1652079900000|2022-05-09 07:05:00|424.76|422.36|425.34|422.94|425.45|423.05|424.76|422.36|0
1652079910000|2022-05-09 07:05:10|425.22|422.82|424.99|422.59|425.22|422.82|424.76|422.36|0
1652079920000|2022-05-09 07:05:20|425.34|422.94|426.02|423.62|426.02|423.62|425.34|422.94|0
1652079930000|2022-05-09 07:05:30|426.48|424.08|427.05|424.65|427.05|424.65|426.48|424.08|0
1652079940000|2022-05-09 07:05:40|426.59|424.19|426.82|424.42|426.82|424.42|426.25|423.85|0
1652079950000|2022-05-09 07:05:50|427.17|424.77|427.74|425.34|427.74|425.34|427.17|424.77|0
1652079960000|2022-05-09 07:06:00|427.28|424.88|427.74|425.34|427.74|425.34|427.28|424.88|0
1652079970000|2022-05-09 07:06:10|427.4|425|426.36|423.96|427.4|425|426.36|423.96|0
1652079980000|2022-05-09 07:06:20|426.13|423.73|426.13|423.73|426.13|423.73|425.9|423.5|0
1652079990000|2022-05-09 07:06:30|426.48|424.08|425.9|423.5|426.48|424.08|425.9|423.5|0
1652080000000|2022-05-09 07:06:40|426.48|424.08|426.94|424.54|427.05|424.65|426.48|424.08|0
1652080010000|2022-05-09 07:06:50|427.28|424.88|427.4|425|427.51|425.11|427.28|424.88|0
1652080020000|2022-05-09 07:07:00|427.28|424.88|427.74|425.34|427.74|425.34|427.28|424.88|0
1652080030000|2022-05-09 07:07:10|427.51|425.11|427.51|425.11|427.63|425.23|427.51|425.11|0
1652080040000|2022-05-09 07:07:20|427.05|424.65|425.44|423.04|427.05|424.65|425.44|423.04|0
1652080050000|2022-05-09 07:07:30|425.22|422.82|425.22|422.82|425.56|423.16|424.76|422.36|0
1652080060000|2022-05-09 07:07:40|425.67|423.27|425.22|422.82|425.67|423.27|425.22|422.82|0
1652080070000|2022-05-09 07:07:50|424.3|421.9|424.07|421.67|424.3|421.9|423.73|421.33|0
1652080080000|2022-05-09 07:08:00|424.3|421.9|424.07|421.67|424.3|421.9|424.07|421.67|0
1652080090000|2022-05-09 07:08:10|424.19|421.79|424.19|421.79|424.3|421.9|424.19|421.79|0
1652080100000|2022-05-09 07:08:20|424.3|421.9|424.3|421.9|424.3|421.9|424.19|421.79|0
1652080110000|2022-05-09 07:08:30|424.19|421.79|424.3|421.9|424.42|422.02|424.07|421.67|0
1652080120000|2022-05-09 07:08:40|424.53|422.13|424.19|421.79|424.53|422.13|424.19|421.79|0
1652080130000|2022-05-09 07:08:50|424.07|421.67|424.53|422.13|424.53|422.13|424.07|421.67|0
1652080140000|2022-05-09 07:09:00|424.88|422.48|424.3|421.9|424.88|422.48|424.3|421.9|0
1652080150000|2022-05-09 07:09:10|424.42|422.02|424.53|422.13|424.53|422.13|424.19|421.79|0
1652080160000|2022-05-09 07:09:20|424.42|422.02|423.15|420.75|424.42|422.02|423.15|420.75|0
1652080170000|2022-05-09 07:09:30|423.38|420.98|423.38|420.98|423.61|421.21|423.38|420.98|0
1652080180000|2022-05-09 07:09:40|423.5|421.1|423.5|421.1|423.5|421.1|423.38|420.98|0
1652080190000|2022-05-09 07:09:50|423.84|421.44|423.96|421.56|424.07|421.67|423.84|421.44|0
1652080200000|2022-05-09 07:10:00|423.73|421.33|423.73|421.33|423.84|421.44|423.73|421.33|0
1652080210000|2022-05-09 07:10:10|423.27|420.87|423.61|421.21|423.61|421.21|423.15|420.75|0
1652080220000|2022-05-09 07:10:20|423.15|420.75|422.46|420.06|423.15|420.75|422.46|420.06|0
1652080230000|2022-05-09 07:10:30|420.86|418.46|420.86|418.46|421.09|418.69|420.86|418.46|0
1652080240000|2022-05-09 07:10:40|420.63|418.23|420.63|418.23|420.63|418.23|419.95|417.55|0
1652080250000|2022-05-09 07:10:50|420.86|418.46|420.18|417.78|420.86|418.46|420.18|417.78|0
1652080260000|2022-05-09 07:11:00|420.3|417.9|420.4|418|420.63|418.23|420.3|417.9|0
1652080270000|2022-05-09 07:11:10|420.07|417.67|420.07|417.67|420.18|417.78|420.07|417.67|0
1652080280000|2022-05-09 07:11:20|420.4|418|419.49|417.09|420.4|418|419.49|417.09|0
1652080290000|2022-05-09 07:11:30|419.26|416.86|420.18|417.78|420.18|417.78|419.26|416.86|0
1652080300000|2022-05-09 07:11:40|420.4|418|420.63|418.23|420.63|418.23|420.07|417.67|0
1652080310000|2022-05-09 07:11:50|420.52|418.12|420.18|417.78|420.52|418.12|420.18|417.78|0
1652080320000|2022-05-09 07:12:00|419.95|417.55|420.18|417.78|420.18|417.78|419.95|417.55|0
1652080330000|2022-05-09 07:12:10|420.4|418|420.4|418|420.4|418|419.95|417.55|0
1652080340000|2022-05-09 07:12:20|420.18|417.78|419.95|417.55|420.18|417.78|419.26|416.86|0
1652080350000|2022-05-09 07:12:30|420.18|417.78|420.29|417.89|420.29|417.89|420.18|417.78|0
1652080360000|2022-05-09 07:12:40|420.4|418|420.63|418.23|420.63|418.23|420.18|417.78|0
1652080370000|2022-05-09 07:12:50|420.4|418|420.52|418.12|420.52|418.12|420.18|417.78|0
1652080380000|2022-05-09 07:13:00|420.63|418.23|420.52|418.12|420.63|418.23|420.52|418.12|0
1652080390000|2022-05-09 07:13:10|420.18|417.78|419.61|417.21|420.18|417.78|419.61|417.21|0
1652080400000|2022-05-09 07:13:20|419.84|417.44|420.18|417.78|420.18|417.78|419.61|417.21|0
1652080410000|2022-05-09 07:13:30|419.49|417.09|419.26|416.86|419.49|417.09|419.15|416.75|0
1652080420000|2022-05-09 07:13:40|419.72|417.32|420.18|417.78|420.18|417.78|419.72|417.32|0
1652080430000|2022-05-09 07:13:50|420.4|418|419.84|417.44|420.4|418|419.84|417.44|0
1652080440000|2022-05-09 07:14:00|420.07|417.67|420.29|417.89|420.4|418|420.07|417.67|0
1652080450000|2022-05-09 07:14:10|420.4|418|420.07|417.67|420.4|418|420.07|417.67|0
1652080460000|2022-05-09 07:14:20|419.95|417.55|420.07|417.67|420.07|417.67|419.72|417.32|0
1652080470000|2022-05-09 07:14:30|419.84|417.44|419.84|417.44|419.84|417.44|419.72|417.32|0
1652080480000|2022-05-09 07:14:40|419.72|417.32|419.95|417.55|419.95|417.55|419.72|417.32|0
1652080490000|2022-05-09 07:14:50|419.84|417.44|419.72|417.32|420.17|417.77|419.72|417.32|0
1652080500000|2022-05-09 07:15:00|419.84|417.44|419.61|417.21|419.84|417.44|419.61|417.21|0
1652080510000|2022-05-09 07:15:10|419.84|417.44|419.95|417.55|419.95|417.55|419.72|417.32|0
1652080520000|2022-05-09 07:15:20|419.38|416.98|419.72|417.32|419.72|417.32|418.8|416.4|0
1652080530000|2022-05-09 07:15:30|420.4|418|420.52|418.12|420.52|418.12|419.72|417.32|0
1652080540000|2022-05-09 07:15:40|420.86|418.46|421.78|419.38|421.78|419.38|420.86|418.46|0
1652080550000|2022-05-09 07:15:50|422.23|419.83|422.23|419.83|422.23|419.83|422.12|419.72|0
1652080560000|2022-05-09 07:16:00|421.78|419.38|422.46|420.06|422.46|420.06|421.44|419.04|0
1652080570000|2022-05-09 07:16:10|423.15|420.75|423.84|421.44|423.84|421.44|423.15|420.75|0
1652080580000|2022-05-09 07:16:20|424.07|421.67|424.52|422.12|424.52|422.12|424.07|421.67|0
1652080590000|2022-05-09 07:16:30|424.29|421.89|424.52|422.12|424.64|422.24|424.07|421.67|0
1652080600000|2022-05-09 07:16:40|424.75|422.35|425.56|423.16|425.56|423.16|424.75|422.35|0
1652080610000|2022-05-09 07:16:50|424.98|422.58|422.92|420.52|424.98|422.58|422.92|420.52|0
1652080620000|2022-05-09 07:17:00|423.84|421.44|424.87|422.47|424.87|422.47|423.84|421.44|0
1652080630000|2022-05-09 07:17:10|425.1|422.7|424.98|422.58|425.1|422.7|424.98|422.58|0
1652080640000|2022-05-09 07:17:20|425.21|422.81|425.21|422.81|425.21|422.81|424.87|422.47|0
1652080650000|2022-05-09 07:17:30|425.56|423.16|425.79|423.39|425.9|423.5|425.56|423.16|0
1652080660000|2022-05-09 07:17:40|425.67|423.27|425.21|422.81|426.13|423.73|425.21|422.81|0
1652080670000|2022-05-09 07:17:50|424.75|422.35|425.44|423.04|425.44|423.04|424.75|422.35|0
1652080680000|2022-05-09 07:18:00|425.33|422.93|424.52|422.12|425.33|422.93|424.52|422.12|0
1652080690000|2022-05-09 07:18:10|424.75|422.35|424.64|422.24|424.75|422.35|424.29|421.89|0
1652080700000|2022-05-09 07:18:20|424.41|422.01|424.18|421.78|424.52|422.12|424.18|421.78|0
1652080710000|2022-05-09 07:18:30|424.29|421.89|424.41|422.01|424.41|422.01|423.84|421.44|0
1652080720000|2022-05-09 07:18:40|424.06|421.66|424.52|422.12|424.52|422.12|424.06|421.66|0
1652080730000|2022-05-09 07:18:50|424.41|422.01|424.64|422.24|424.64|422.24|424.41|422.01|0
1652080740000|2022-05-09 07:19:00|424.87|422.47|424.06|421.66|424.87|422.47|423.84|421.44|0
1652080750000|2022-05-09 07:19:10|424.29|421.89|425.44|423.04|425.44|423.04|424.29|421.89|0
1652080760000|2022-05-09 07:19:20|425.56|423.16|424.75|422.35|425.67|423.27|424.75|422.35|0
1652080770000|2022-05-09 07:19:30|424.87|422.47|425.9|423.5|425.9|423.5|424.87|422.47|0
1652080780000|2022-05-09 07:19:40|426.02|423.62|426.36|423.96|426.82|424.42|426.02|423.62|0
1652080790000|2022-05-09 07:19:50|426.59|424.19|426.94|424.54|426.94|424.54|426.25|423.85|0
1652080800000|2022-05-09 07:20:00|426.71|424.31|426.48|424.08|426.71|424.31|426.02|423.62|0
1652080810000|2022-05-09 07:20:10|426.59|424.19|427.51|425.11|427.51|425.11|426.59|424.19|0
1652080820000|2022-05-09 07:20:20|428.09|425.69|428.2|425.8|428.2|425.8|428.09|425.69|0
1652080830000|2022-05-09 07:20:30|427.97|425.57|427.74|425.34|428.2|425.8|427.74|425.34|0
1652080840000|2022-05-09 07:20:40|428.43|426.03|428.66|426.26|428.89|426.49|428.43|426.03|0
1652080850000|2022-05-09 07:20:50|428.2|425.8|428.88|426.48|428.88|426.48|428.2|425.8|0
1652080860000|2022-05-09 07:21:00|429|426.6|429.57|427.17|429.57|427.17|429|426.6|0
1652080870000|2022-05-09 07:21:10|429.23|426.83|429.69|427.29|429.69|427.29|428.77|426.37|0
1652080880000|2022-05-09 07:21:20|429.8|427.4|429.46|427.06|430.03|427.63|429.46|427.06|0
1652080890000|2022-05-09 07:21:30|429.8|427.4|430.96|428.56|430.96|428.56|429.8|427.4|0
1652080900000|2022-05-09 07:21:40|431.19|428.79|431.88|429.48|431.88|429.48|431.19|428.79|0
1652080910000|2022-05-09 07:21:50|431.54|429.14|430.73|428.33|431.54|429.14|430.73|428.33|0
1652080920000|2022-05-09 07:22:00|430.49|428.09|430.96|428.56|430.96|428.56|430.49|428.09|0
1652080930000|2022-05-09 07:22:10|430.03|427.63|431.42|429.02|431.42|429.02|430.03|427.63|0
1652080940000|2022-05-09 07:22:20|430.96|428.56|430.49|428.09|430.96|428.56|429.8|427.4|0
1652080950000|2022-05-09 07:22:30|429.92|427.52|430.49|428.09|430.49|428.09|429.92|427.52|0
1652080960000|2022-05-09 07:22:40|430.15|427.75|430.72|428.32|430.72|428.32|430.15|427.75|0
1652080970000|2022-05-09 07:22:50|430.49|428.09|431.19|428.79|431.19|428.79|430.49|428.09|0
1652080980000|2022-05-09 07:23:00|431.07|428.67|431.88|429.48|431.88|429.48|431.07|428.67|0
1652080990000|2022-05-09 07:23:10|432.11|429.71|432.34|429.94|432.57|430.17|432.11|429.71|0
1652081000000|2022-05-09 07:23:20|432.46|430.06|431.88|429.48|432.46|430.06|430.95|428.55|0
1652081010000|2022-05-09 07:23:30|431.65|429.25|432.23|429.83|432.23|429.83|431.42|429.02|0
1652081020000|2022-05-09 07:23:40|432.34|429.94|432.92|430.52|432.92|430.52|432.23|429.83|0
1652081030000|2022-05-09 07:23:50|432.8|430.4|432.57|430.17|432.8|430.4|432.57|430.17|0
1652081040000|2022-05-09 07:24:00|432.92|430.52|432.8|430.4|432.92|430.52|432.57|430.17|0
1652081050000|2022-05-09 07:24:10|433.03|430.63|432.8|430.4|433.03|430.63|432.8|430.4|0
1652081060000|2022-05-09 07:24:20|432.46|430.06|432.8|430.4|432.8|430.4|432.46|430.06|0
1652081070000|2022-05-09 07:24:30|432.92|430.52|433.72|431.32|433.72|431.32|432.92|430.52|0
1652081080000|2022-05-09 07:24:40|433.49|431.09|433.84|431.44|434.53|432.13|433.49|431.09|0
1652081090000|2022-05-09 07:24:50|433.72|431.32|433.15|430.75|434.18|431.78|433.15|430.75|0
1652081100000|2022-05-09 07:25:00|433.84|431.44|433.84|431.44|434.41|432.01|433.84|431.44|0
1652081110000|2022-05-09 07:25:10|433.49|431.09|433.61|431.21|433.61|431.21|433.49|431.09|0
1652081120000|2022-05-09 07:25:20|433.49|431.09|433.95|431.55|433.95|431.55|433.26|430.86|0
1652081130000|2022-05-09 07:25:30|434.41|432.01|434.76|432.36|434.76|432.36|434.18|431.78|0
1652081140000|2022-05-09 07:25:40|434.64|432.24|434.18|431.78|434.64|432.24|434.18|431.78|0
1652081150000|2022-05-09 07:25:50|433.95|431.55|434.07|431.67|434.07|431.67|433.61|431.21|0
1652081160000|2022-05-09 07:26:00|433.72|431.32|434.87|432.47|434.87|432.47|433.72|431.32|0
1652081170000|2022-05-09 07:26:10|435.33|432.93|434.18|431.78|435.33|432.93|434.18|431.78|0
1652081180000|2022-05-09 07:26:20|434.64|432.24|433.95|431.55|434.64|432.24|433.95|431.55|0
1652081190000|2022-05-09 07:26:30|432.57|430.17|430.95|428.55|432.57|430.17|430.49|428.09|0
1652081200000|2022-05-09 07:26:40|431.76|429.36|431.76|429.36|432.8|430.4|431.76|429.36|0
1652081210000|2022-05-09 07:26:50|431.41|429.01|432.22|429.82|432.22|429.82|430.95|428.55|0
1652081220000|2022-05-09 07:27:00|432.34|429.94|430.72|428.32|432.34|429.94|430.72|428.32|0
1652081230000|2022-05-09 07:27:10|430.95|428.55|430.95|428.55|431.07|428.67|430.95|428.55|0
1652081240000|2022-05-09 07:27:20|431.3|428.9|431.87|429.47|431.87|429.47|431.3|428.9|0
1652081250000|2022-05-09 07:27:30|431.41|429.01|431.76|429.36|431.76|429.36|431.41|429.01|0
1652081260000|2022-05-09 07:27:40|432.1|429.7|432.34|429.94|432.45|430.05|432.1|429.7|0
1652081270000|2022-05-09 07:27:50|431.87|429.47|431.41|429.01|431.87|429.47|431.41|429.01|0
1652081280000|2022-05-09 07:28:00|432.1|429.7|433.26|430.86|433.26|430.86|432.1|429.7|0
1652081290000|2022-05-09 07:28:10|433.49|431.09|432.8|430.4|433.49|431.09|432.33|429.93|0
1652081300000|2022-05-09 07:28:20|432.57|430.17|433.26|430.86|433.26|430.86|432.57|430.17|0
1652081310000|2022-05-09 07:28:30|433.61|431.21|433.49|431.09|434.3|431.9|433.49|431.09|0
1652081320000|2022-05-09 07:28:40|433.38|430.98|433.84|431.44|433.95|431.55|433.38|430.98|0
1652081330000|2022-05-09 07:28:50|433.72|431.32|432.57|430.17|433.72|431.32|432.57|430.17|0
1652081340000|2022-05-09 07:29:00|433.03|430.63|433.84|431.44|433.84|431.44|433.03|430.63|0
1652081350000|2022-05-09 07:29:10|433.72|431.32|433.84|431.44|433.84|431.44|433.61|431.21|0
1652081360000|2022-05-09 07:29:20|433.49|431.09|432.68|430.28|433.49|431.09|432.57|430.17|0
1652081370000|2022-05-09 07:29:30|432.56|430.16|432.33|429.93|433.26|430.86|432.33|429.93|0
1652081380000|2022-05-09 07:29:40|431.64|429.24|430.95|428.55|431.64|429.24|430.95|428.55|0
1652081390000|2022-05-09 07:29:50|430.72|428.32|431.64|429.24|431.64|429.24|430.72|428.32|0
1652081400000|2022-05-09 07:30:00|431.18|428.78|432.33|429.93|432.33|429.93|431.18|428.78|0
1652081410000|2022-05-09 07:30:10|431.64|429.24|431.76|429.36|431.76|429.36|431.53|429.13|0
1652081420000|2022-05-09 07:30:20|431.18|428.78|430.95|428.55|431.3|428.9|430.95|428.55|0
1652081430000|2022-05-09 07:30:30|430.72|428.32|431.41|429.01|431.41|429.01|430.72|428.32|0
1652081440000|2022-05-09 07:30:40|431.3|428.9|431.41|429.01|431.64|429.24|431.18|428.78|0
1652081450000|2022-05-09 07:30:50|431.53|429.13|432.79|430.39|432.79|430.39|431.53|429.13|0
1652081460000|2022-05-09 07:31:00|432.68|430.28|432.68|430.28|433.03|430.63|432.68|430.28|0
1652081470000|2022-05-09 07:31:10|433.03|430.63|432.91|430.51|433.03|430.63|432.68|430.28|0
1652081480000|2022-05-09 07:31:20|432.56|430.16|431.18|428.78|432.56|430.16|431.18|428.78|0
1652081490000|2022-05-09 07:31:30|431.3|428.9|431.64|429.24|431.64|429.24|431.3|428.9|0
1652081500000|2022-05-09 07:31:40|431.41|429.01|431.3|428.9|431.41|429.01|431.3|428.9|0
1652081510000|2022-05-09 07:31:50|431.07|428.67|430.49|428.09|431.07|428.67|430.49|428.09|0
1652081520000|2022-05-09 07:32:00|430.95|428.55|429.69|427.29|430.95|428.55|429.69|427.29|0
1652081530000|2022-05-09 07:32:10|429|426.6|429|426.6|429|426.6|428.88|426.48|0
1652081540000|2022-05-09 07:32:20|428.88|426.48|429.57|427.17|429.57|427.17|428.88|426.48|0
1652081550000|2022-05-09 07:32:30|429.23|426.83|429.46|427.06|429.57|427.17|429.11|426.71|0
1652081560000|2022-05-09 07:32:40|429.34|426.94|429|426.6|429.34|426.94|428.42|426.02|0
1652081570000|2022-05-09 07:32:50|428.42|426.02|427.04|424.64|428.42|426.02|427.04|424.64|0
1652081580000|2022-05-09 07:33:00|425.89|423.49|426.12|423.72|426.12|423.72|425.33|422.93|0
1652081590000|2022-05-09 07:33:10|425.89|423.49|426.81|424.41|426.81|424.41|425.89|423.49|0
1652081600000|2022-05-09 07:33:20|426.58|424.18|426.81|424.41|426.81|424.41|426.24|423.84|0
1652081610000|2022-05-09 07:33:30|426.93|424.53|428.19|425.79|428.19|425.79|426.93|424.53|0
1652081620000|2022-05-09 07:33:40|427.96|425.56|427.62|425.22|427.96|425.56|427.5|425.1|0
1652081630000|2022-05-09 07:33:50|427.16|424.76|427.16|424.76|427.39|424.99|427.04|424.64|0
1652081640000|2022-05-09 07:34:00|426.93|424.53|426.58|424.18|427.04|424.64|426.58|424.18|0
1652081650000|2022-05-09 07:34:10|426.24|423.84|426.12|423.72|426.47|424.07|426.12|423.72|0
1652081660000|2022-05-09 07:34:20|426.24|423.84|426.12|423.72|426.24|423.84|426.12|423.72|0
1652081670000|2022-05-09 07:34:30|425.55|423.15|425.55|423.15|425.66|423.26|425.55|423.15|0
1652081680000|2022-05-09 07:34:40|424.75|422.35|424.98|422.58|425.21|422.81|424.75|422.35|0
1652081690000|2022-05-09 07:34:50|424.75|422.35|424.75|422.35|424.98|422.58|424.75|422.35|0
1652081700000|2022-05-09 07:35:00|424.29|421.89|424.64|422.24|424.64|422.24|424.29|421.89|0
1652081710000|2022-05-09 07:35:10|424.75|422.35|425.21|422.81|425.21|422.81|424.64|422.24|0
1652081720000|2022-05-09 07:35:20|425.32|422.92|423.6|421.2|425.32|422.92|423.6|421.2|0
1652081730000|2022-05-09 07:35:30|423.83|421.43|423.95|421.55|423.95|421.55|423.83|421.43|0
1652081740000|2022-05-09 07:35:40|423.83|421.43|423.26|420.86|423.83|421.43|423.26|420.86|0
1652081750000|2022-05-09 07:35:50|423.37|420.97|423.83|421.43|423.83|421.43|423.26|420.86|0
1652081760000|2022-05-09 07:36:00|423.95|421.55|424.06|421.66|424.06|421.66|423.95|421.55|0
1652081770000|2022-05-09 07:36:10|423.95|421.55|424.87|422.47|424.87|422.47|423.95|421.55|0
1652081780000|2022-05-09 07:36:20|425.09|422.69|425.2|422.8|425.43|423.03|425.09|422.69|0
1652081790000|2022-05-09 07:36:30|424.75|422.35|424.87|422.47|424.87|422.47|424.64|422.24|0
1652081800000|2022-05-09 07:36:40|425.2|422.8|425.43|423.03|425.66|423.26|425.2|422.8|0
1652081810000|2022-05-09 07:36:50|425.2|422.8|425.43|423.03|425.43|423.03|425.2|422.8|0
1652081820000|2022-05-09 07:37:00|425.78|423.38|426.01|423.61|426.24|423.84|425.78|423.38|0
1652081830000|2022-05-09 07:37:10|426.47|424.07|426.35|423.95|426.47|424.07|426.35|423.95|0
1652081840000|2022-05-09 07:37:20|426.58|424.18|426.24|423.84|426.58|424.18|426.12|423.72|0
1652081850000|2022-05-09 07:37:30|427.04|424.64|427.04|424.64|427.16|424.76|427.04|424.64|0
1652081860000|2022-05-09 07:37:40|426.7|424.3|426.47|424.07|426.7|424.3|426.35|423.95|0
1652081870000|2022-05-09 07:37:50|426.58|424.18|425.78|423.38|426.58|424.18|425.66|423.26|0
1652081880000|2022-05-09 07:38:00|426.35|423.95|426.81|424.41|426.81|424.41|426.35|423.95|0
1652081890000|2022-05-09 07:38:10|426.01|423.61|425.89|423.49|426.01|423.61|425.89|423.49|0
1652081900000|2022-05-09 07:38:20|425.66|423.26|425.43|423.03|425.66|423.26|425.2|422.8|0
1652081910000|2022-05-09 07:38:30|424.97|422.57|424.75|422.35|425.09|422.69|424.75|422.35|0
1652081920000|2022-05-09 07:38:40|424.97|422.57|424.29|421.89|424.97|422.57|424.29|421.89|0
1652081930000|2022-05-09 07:38:50|424.41|422.01|425.2|422.8|425.2|422.8|424.41|422.01|0
1652081940000|2022-05-09 07:39:00|425.43|423.03|425.89|423.49|425.89|423.49|425.43|423.03|0
1652081950000|2022-05-09 07:39:10|425.78|423.38|425.89|423.49|425.89|423.49|425.78|423.38|0
1652081960000|2022-05-09 07:39:20|425.55|423.15|425.89|423.49|425.89|423.49|425.43|423.03|0
1652081970000|2022-05-09 07:39:30|425.66|423.26|425.66|423.26|425.89|423.49|425.32|422.92|0
1652081980000|2022-05-09 07:39:40|425.78|423.38|425.66|423.26|425.89|423.49|425.66|423.26|0
1652081990000|2022-05-09 07:39:50|425.78|423.38|425.43|423.03|425.78|423.38|425.43|423.03|0
1652082000000|2022-05-09 07:40:00|425.2|422.8|426.01|423.61|426.01|423.61|425.2|422.8|0
1652082010000|2022-05-09 07:40:10|426.12|423.72|426.58|424.18|426.81|424.41|426.12|423.72|0
1652082020000|2022-05-09 07:40:20|426.35|423.95|426.47|424.07|426.47|424.07|426.24|423.84|0
1652082030000|2022-05-09 07:40:30|426.12|423.72|426.35|423.95|426.35|423.95|425.89|423.49|0
1652082040000|2022-05-09 07:40:40|426.12|423.72|426.81|424.41|426.81|424.41|426.12|423.72|0
1652082050000|2022-05-09 07:40:50|426.58|424.18|425.78|423.38|426.58|424.18|425.78|423.38|0
1652082060000|2022-05-09 07:41:00|425.89|423.49|426.12|423.72|426.24|423.84|425.89|423.49|0
1652082070000|2022-05-09 07:41:10|426.81|424.41|426.93|424.53|427.04|424.64|426.81|424.41|0
1652082080000|2022-05-09 07:41:20|427.27|424.87|427.27|424.87|427.27|424.87|427.27|424.87|0
1652082090000|2022-05-09 07:41:30|427.39|424.99|427.04|424.64|427.39|424.99|427.04|424.64|0
1652082100000|2022-05-09 07:41:40|427.16|424.76|426.35|423.95|427.16|424.76|426.35|423.95|0
1652082110000|2022-05-09 07:41:50|426.81|424.41|427.04|424.64|427.27|424.87|426.35|423.95|0
1652082120000|2022-05-09 07:42:00|427.73|425.33|427.62|425.22|427.96|425.56|427.27|424.87|0
1652082130000|2022-05-09 07:42:10|427.73|425.33|427.96|425.56|427.96|425.56|427.5|425.1|0
1652082140000|2022-05-09 07:42:20|427.85|425.45|428.54|426.14|428.54|426.14|427.85|425.45|0
1652082150000|2022-05-09 07:42:30|428.88|426.48|429.23|426.83|429.23|426.83|428.88|426.48|0
1652082160000|2022-05-09 07:42:40|429.69|427.29|429.92|427.52|430.03|427.63|429.69|427.29|0
1652082170000|2022-05-09 07:42:50|430.26|427.86|430.15|427.75|430.26|427.86|430.15|427.75|0
1652082180000|2022-05-09 07:43:00|429.8|427.4|429.8|427.4|429.8|427.4|429.57|427.17|0
1652082190000|2022-05-09 07:43:10|430.03|427.63|430.49|428.09|430.61|428.21|430.03|427.63|0
1652082200000|2022-05-09 07:43:20|430.38|427.98|429.8|427.4|430.38|427.98|429.8|427.4|0
1652082210000|2022-05-09 07:43:30|429.46|427.06|429.46|427.06|429.46|427.06|429.34|426.94|0
1652082220000|2022-05-09 07:43:40|429.34|426.94|430.03|427.63|430.03|427.63|429.34|426.94|0
1652082230000|2022-05-09 07:43:50|429.8|427.4|429.34|426.94|429.8|427.4|429.34|426.94|0
1652082240000|2022-05-09 07:44:00|429.8|427.4|430.15|427.75|430.15|427.75|429.8|427.4|0
1652082250000|2022-05-09 07:44:10|429.8|427.4|428.42|426.02|429.8|427.4|428.42|426.02|0
1652082260000|2022-05-09 07:44:20|428.54|426.14|429.34|426.94|429.34|426.94|428.54|426.14|0
1652082270000|2022-05-09 07:44:30|429.57|427.17|428.88|426.48|429.57|427.17|428.88|426.48|0
1652082280000|2022-05-09 07:44:40|429.11|426.71|429.57|427.17|429.57|427.17|429.11|426.71|0
1652082290000|2022-05-09 07:44:50|430.03|427.63|430.61|428.21|430.61|428.21|430.03|427.63|0
1652082300000|2022-05-09 07:45:00|430.49|428.09|429.57|427.17|430.49|428.09|429.57|427.17|0
1652082310000|2022-05-09 07:45:10|429.69|427.29|429.34|426.94|429.69|427.29|429|426.6|0
1652082320000|2022-05-09 07:45:20|429.57|427.17|430.26|427.86|430.26|427.86|429.57|427.17|0
1652082330000|2022-05-09 07:45:30|430.61|428.21|430.49|428.09|430.61|428.21|430.38|427.98|0
1652082340000|2022-05-09 07:45:40|430.72|428.32|430.84|428.44|430.95|428.55|430.72|428.32|0
1652082350000|2022-05-09 07:45:50|430.49|428.09|430.49|428.09|430.95|428.55|430.49|428.09|0
1652082360000|2022-05-09 07:46:00|430.72|428.32|430.95|428.55|431.07|428.67|430.72|428.32|0
1652082370000|2022-05-09 07:46:10|430.61|428.21|430.95|428.55|430.95|428.55|430.61|428.21|0
1652082380000|2022-05-09 07:46:20|431.07|428.67|430.03|427.63|431.07|428.67|430.03|427.63|0
1652082390000|2022-05-09 07:46:30|429.8|427.4|429|426.6|429.8|427.4|429|426.6|0
1652082400000|2022-05-09 07:46:40|428.65|426.25|430.03|427.63|430.03|427.63|428.65|426.25|0
1652082410000|2022-05-09 07:46:50|429.8|427.4|430.26|427.86|430.26|427.86|429.69|427.29|0
1652082420000|2022-05-09 07:47:00|429.92|427.52|430.26|427.86|430.26|427.86|429.8|427.4|0
1652082430000|2022-05-09 07:47:10|429.92|427.52|429.8|427.4|429.92|427.52|429.8|427.4|0
1652082440000|2022-05-09 07:47:20|429.22|426.82|429.34|426.94|429.34|426.94|428.99|426.59|0
1652082450000|2022-05-09 07:47:30|428.99|426.59|429.34|426.94|429.34|426.94|428.99|426.59|0
1652082460000|2022-05-09 07:47:40|430.03|427.63|430.49|428.09|430.49|428.09|430.03|427.63|0
1652082470000|2022-05-09 07:47:50|430.38|427.98|430.26|427.86|430.38|427.98|430.03|427.63|0
1652082480000|2022-05-09 07:48:00|430.61|428.21|430.72|428.32|430.72|428.32|430.26|427.86|0
1652082490000|2022-05-09 07:48:10|431.3|428.9|431.3|428.9|431.64|429.24|431.3|428.9|0
1652082500000|2022-05-09 07:48:20|430.49|428.09|430.26|427.86|430.49|428.09|430.14|427.74|0
1652082510000|2022-05-09 07:48:30|430.37|427.97|430.49|428.09|430.49|428.09|430.26|427.86|0
1652082520000|2022-05-09 07:48:40|430.14|427.74|430.26|427.86|430.37|427.97|430.14|427.74|0
1652082530000|2022-05-09 07:48:50|430.02|427.62|430.14|427.74|430.14|427.74|429.91|427.51|0
1652082540000|2022-05-09 07:49:00|429.91|427.51|429.79|427.39|429.91|427.51|429.68|427.28|0
1652082550000|2022-05-09 07:49:10|429.45|427.05|428.99|426.59|429.45|427.05|428.76|426.36|0
1652082560000|2022-05-09 07:49:20|428.76|426.36|429.1|426.7|429.1|426.7|428.76|426.36|0
1652082570000|2022-05-09 07:49:30|428.87|426.47|429.79|427.39|429.79|427.39|428.87|426.47|0
1652082580000|2022-05-09 07:49:40|430.02|427.62|429.33|426.93|430.02|427.62|429.33|426.93|0
1652082590000|2022-05-09 07:49:50|429.68|427.28|429.45|427.05|429.68|427.28|429.45|427.05|0
1652082600000|2022-05-09 07:50:00|429.68|427.28|428.87|426.47|429.68|427.28|428.87|426.47|0
1652082610000|2022-05-09 07:50:10|428.99|426.59|429.1|426.7|429.33|426.93|428.99|426.59|0
1652082620000|2022-05-09 07:50:20|428.99|426.59|429.33|426.93|429.33|426.93|428.99|426.59|0
1652082630000|2022-05-09 07:50:30|429.56|427.16|429.56|427.16|429.56|427.16|429.56|427.16|0
1652082640000|2022-05-09 07:50:40|430.02|427.62|430.48|428.08|430.48|428.08|430.02|427.62|0
1652082650000|2022-05-09 07:50:50|430.71|428.31|430.6|428.2|430.71|428.31|430.6|428.2|0
1652082660000|2022-05-09 07:51:00|430.02|427.62|430.25|427.85|430.25|427.85|430.02|427.62|0
1652082670000|2022-05-09 07:51:10|430.37|427.97|430.71|428.31|430.83|428.43|430.37|427.97|0
1652082680000|2022-05-09 07:51:20|431.29|428.89|430.94|428.54|431.41|429.01|430.83|428.43|0
1652082690000|2022-05-09 07:51:30|430.6|428.2|429.91|427.51|430.6|428.2|429.91|427.51|0
1652082700000|2022-05-09 07:51:40|430.02|427.62|430.94|428.54|430.94|428.54|430.02|427.62|0
1652082710000|2022-05-09 07:51:50|431.17|428.77|431.52|429.12|431.52|429.12|431.17|428.77|0
1652082720000|2022-05-09 07:52:00|431.4|429|431.29|428.89|431.4|429|431.17|428.77|0
1652082730000|2022-05-09 07:52:10|431.17|428.77|431.52|429.12|431.52|429.12|431.06|428.66|0
1652082740000|2022-05-09 07:52:20|431.17|428.77|430.48|428.08|431.17|428.77|430.48|428.08|0
1652082750000|2022-05-09 07:52:30|430.25|427.85|430.02|427.62|430.48|428.08|430.02|427.62|0
1652082760000|2022-05-09 07:52:40|429.56|427.16|430.25|427.85|430.25|427.85|429.45|427.05|0
1652082770000|2022-05-09 07:52:50|430.48|428.08|431.17|428.77|431.17|428.77|430.48|428.08|0
1652082780000|2022-05-09 07:53:00|431.4|429|432.56|430.16|432.56|430.16|431.4|429|0
1652082790000|2022-05-09 07:53:10|433.02|430.62|432.68|430.28|433.02|430.62|432.68|430.28|0
1652082800000|2022-05-09 07:53:20|432.79|430.39|432.68|430.28|433.02|430.62|432.68|430.28|0
1652082810000|2022-05-09 07:53:30|432.79|430.39|432.56|430.16|433.02|430.62|432.56|430.16|0
1652082820000|2022-05-09 07:53:40|432.91|430.51|433.37|430.97|433.37|430.97|432.91|430.51|0
1652082830000|2022-05-09 07:53:50|433.48|431.08|433.37|430.97|433.48|431.08|433.37|430.97|0
1652082840000|2022-05-09 07:54:00|433.48|431.08|434.17|431.77|434.17|431.77|433.48|431.08|0
1652082850000|2022-05-09 07:54:10|434.29|431.89|436.94|434.54|437.17|434.77|434.29|431.89|0
1652082860000|2022-05-09 07:54:20|437.06|434.66|436.02|433.62|437.06|434.66|436.02|433.62|0
1652082870000|2022-05-09 07:54:30|436.14|433.74|435.32|432.92|436.14|433.74|435.32|432.92|0
1652082880000|2022-05-09 07:54:40|435.55|433.15|435.32|432.92|435.55|433.15|435.32|432.92|0
1652082890000|2022-05-09 07:54:50|435.09|432.69|435.09|432.69|435.09|432.69|434.86|432.46|0
1652082900000|2022-05-09 07:55:00|434.86|432.46|435.79|433.39|435.79|433.39|434.86|432.46|0
1652082910000|2022-05-09 07:55:10|437.17|434.77|436.48|434.08|437.17|434.77|436.48|434.08|0
1652082920000|2022-05-09 07:55:20|435.91|433.51|435.21|432.81|436.02|433.62|435.21|432.81|0
1652082930000|2022-05-09 07:55:30|436.18|433.78|436.53|434.13|436.64|434.24|436.18|433.78|0
1652082940000|2022-05-09 07:55:40|436.41|434.01|436.76|434.36|436.76|434.36|436.41|434.01|0
1652082950000|2022-05-09 07:55:50|436.64|434.24|436.87|434.47|436.87|434.47|436.64|434.24|0
1652082960000|2022-05-09 07:56:00|436.99|434.59|436.41|434.01|436.99|434.59|436.41|434.01|0
1652082970000|2022-05-09 07:56:10|437.1|434.7|436.87|434.47|437.1|434.7|436.87|434.47|0
1652082990000|2022-05-09 07:56:30|437.1|434.7|437.1|434.7|437.45|435.05|437.1|434.7|0
1652083000000|2022-05-09 07:56:40|437.33|434.93|437.68|435.28|438.02|435.62|437.33|434.93|0
1652083010000|2022-05-09 07:56:50|437.33|434.93|436.87|434.47|437.68|435.28|436.87|434.47|0
1652083020000|2022-05-09 07:57:00|437.1|434.7|437.33|434.93|437.68|435.28|437.1|434.7|0
1652083030000|2022-05-09 07:57:10|437.56|435.16|437.56|435.16|438.02|435.62|437.56|435.16|0
1652083040000|2022-05-09 07:57:20|437.68|435.28|437.68|435.28|437.79|435.39|437.68|435.28|0
1652083050000|2022-05-09 07:57:30|438.71|436.31|437.79|435.39|438.71|436.31|437.79|435.39|0
1652083060000|2022-05-09 07:57:40|437.68|435.28|438.48|436.08|438.48|436.08|437.68|435.28|0
1652083070000|2022-05-09 07:57:50|438.25|435.85|438.25|435.85|438.25|435.85|438.02|435.62|0
1652083080000|2022-05-09 07:58:00|438.37|435.97|438.25|435.85|438.37|435.97|438.02|435.62|0
1652083090000|2022-05-09 07:58:10|438.02|435.62|437.33|434.93|438.02|435.62|436.99|434.59|0
1652083100000|2022-05-09 07:58:20|437.22|434.82|437.1|434.7|437.22|434.82|437.1|434.7|0
1652083110000|2022-05-09 07:58:30|437.33|434.93|437.22|434.82|437.56|435.16|437.22|434.82|0
1652083120000|2022-05-09 07:58:40|438.14|435.74|438.94|436.54|438.94|436.54|438.14|435.74|0
1652083130000|2022-05-09 07:58:50|439.17|436.77|439.86|437.46|440.09|437.69|439.17|436.77|0
1652083140000|2022-05-09 07:59:00|440.21|437.81|440.91|438.51|441.02|438.62|440.09|437.69|0
1652083150000|2022-05-09 07:59:10|440.55|438.15|441.02|438.62|441.02|438.62|440.32|437.92|0
1652083160000|2022-05-09 07:59:20|441.48|439.08|441.02|438.62|441.48|439.08|441.02|438.62|0
1652083170000|2022-05-09 07:59:30|441.14|438.74|440.55|438.15|441.14|438.74|440.55|438.15|0
1652083180000|2022-05-09 07:59:40|440.09|437.69|439.29|436.89|440.09|437.69|439.29|436.89|0
1652083190000|2022-05-09 07:59:50|439.4|437|439.86|437.46|439.86|437.46|439.4|437|0
1652083200000|2022-05-09 08:00:00|440.09|437.69|440.55|438.15|440.55|438.15|439.86|437.46|0
1652083210000|2022-05-09 08:00:10|441.25|438.85|441.37|438.97|441.37|438.97|440.9|438.5|0
1652083220000|2022-05-09 08:00:20|441.71|439.31|441.48|439.08|441.94|439.54|441.48|439.08|0
1652083230000|2022-05-09 08:00:30|441.02|438.62|441.94|439.54|441.94|439.54|441.02|438.62|0
1652083240000|2022-05-09 08:00:40|441.48|439.08|441.71|439.31|441.71|439.31|441.48|439.08|0
1652083250000|2022-05-09 08:00:50|442.17|439.77|441.02|438.62|442.17|439.77|441.02|438.62|0
1652083260000|2022-05-09 08:01:00|441.48|439.08|440.44|438.04|441.48|439.08|440.44|438.04|0
1652083270000|2022-05-09 08:01:10|440.78|438.38|441.48|439.08|441.94|439.54|440.78|438.38|0
1652083280000|2022-05-09 08:01:20|441.37|438.97|441.48|439.08|441.48|439.08|441.25|438.85|0
1652083290000|2022-05-09 08:01:30|441.37|438.97|441.94|439.54|441.94|439.54|441.37|438.97|0
1652083300000|2022-05-09 08:01:40|441.71|439.31|441.01|438.61|441.71|439.31|441.01|438.61|0
1652083310000|2022-05-09 08:01:50|440.55|438.15|441.01|438.61|441.01|438.61|440.55|438.15|0
1652083320000|2022-05-09 08:02:00|441.37|438.97|442.06|439.66|442.06|439.66|441.37|438.97|0
1652083330000|2022-05-09 08:02:10|442.17|439.77|442.17|439.77|442.17|439.77|441.94|439.54|0
1652083340000|2022-05-09 08:02:20|441.94|439.54|443.09|440.69|443.09|440.69|441.94|439.54|0
1652083350000|2022-05-09 08:02:30|442.06|439.66|441.94|439.54|442.4|440|441.94|439.54|0
1652083360000|2022-05-09 08:02:40|443.09|440.69|442.86|440.46|443.09|440.69|442.75|440.35|0
1652083370000|2022-05-09 08:02:50|443.32|440.92|443.32|440.92|443.55|441.15|443.09|440.69|0
1652083380000|2022-05-09 08:03:00|443.55|441.15|442.86|440.46|443.55|441.15|442.86|440.46|0
1652083390000|2022-05-09 08:03:10|443.09|440.69|443.32|440.92|443.32|440.92|442.86|440.46|0
1652083400000|2022-05-09 08:03:20|443.21|440.81|442.98|440.58|443.21|440.81|442.98|440.58|0
1652083410000|2022-05-09 08:03:30|443.09|440.69|443.21|440.81|443.32|440.92|443.09|440.69|0
1652083420000|2022-05-09 08:03:40|443.09|440.69|443.21|440.81|443.32|440.92|443.09|440.69|0
1652083430000|2022-05-09 08:03:50|443.44|441.04|443.55|441.15|443.55|441.15|443.32|440.92|0
1652083440000|2022-05-09 08:04:00|443.79|441.39|444.94|442.54|444.94|442.54|443.79|441.39|0
1652083450000|2022-05-09 08:04:10|445.17|442.77|446.1|443.7|446.1|443.7|445.17|442.77|0
1652083460000|2022-05-09 08:04:20|445.87|443.47|445.17|442.77|445.99|443.59|445.17|442.77|0
1652083470000|2022-05-09 08:04:30|444.94|442.54|444.25|441.85|444.94|442.54|444.14|441.74|0
1652083480000|2022-05-09 08:04:40|443.79|441.39|443.32|440.92|443.79|441.39|443.09|440.69|0
1652083490000|2022-05-09 08:04:50|443.67|441.27|443.79|441.39|444.02|441.62|443.67|441.27|0
1652083500000|2022-05-09 08:05:00|443.91|441.51|444.25|441.85|444.25|441.85|443.91|441.51|0
1652083510000|2022-05-09 08:05:10|444.48|442.08|444.25|441.85|444.48|442.08|444.14|441.74|0
1652083520000|2022-05-09 08:05:20|444.02|441.62|445.06|442.66|445.06|442.66|444.02|441.62|0
1652083530000|2022-05-09 08:05:30|444.94|442.54|445.29|442.89|445.4|443|444.94|442.54|0
1652083540000|2022-05-09 08:05:40|445.4|443|444.83|442.43|445.4|443|444.83|442.43|0
1652083550000|2022-05-09 08:05:50|445.17|442.77|444.83|442.43|445.4|443|444.71|442.31|0
1652083560000|2022-05-09 08:06:00|444.48|442.08|444.94|442.54|444.94|442.54|444.48|442.08|0
1652083570000|2022-05-09 08:06:10|445.17|442.77|445.06|442.66|445.17|442.77|444.71|442.31|0
1652083580000|2022-05-09 08:06:20|444.71|442.31|444.6|442.2|444.94|442.54|444.6|442.2|0
1652083590000|2022-05-09 08:06:30|444.48|442.08|444.94|442.54|444.94|442.54|444.48|442.08|0
1652083600000|2022-05-09 08:06:40|444.48|442.08|444.83|442.43|444.83|442.43|444.48|442.08|0
1652083610000|2022-05-09 08:06:50|444.71|442.31|444.94|442.54|444.94|442.54|444.71|442.31|0
1652083620000|2022-05-09 08:07:00|444.71|442.31|444.94|442.54|444.94|442.54|444.71|442.31|0
1652083630000|2022-05-09 08:07:10|444.83|442.43|444.71|442.31|444.83|442.43|444.71|442.31|0
1652083640000|2022-05-09 08:07:20|444.94|442.54|444.25|441.85|445.4|443|444.25|441.85|0
1652083650000|2022-05-09 08:07:30|443.55|441.15|443.55|441.15|443.55|441.15|443.09|440.69|0
1652083660000|2022-05-09 08:07:40|443.32|440.92|442.86|440.46|443.32|440.92|442.86|440.46|0
1652083670000|2022-05-09 08:07:50|443.09|440.69|443.21|440.81|443.21|440.81|443.09|440.69|0
1652083680000|2022-05-09 08:08:00|443.09|440.69|443.55|441.15|443.55|441.15|443.09|440.69|0
1652083690000|2022-05-09 08:08:10|443.21|440.81|443.21|440.81|443.32|440.92|443.21|440.81|0
1652083700000|2022-05-09 08:08:20|443.32|440.92|442.29|439.89|443.32|440.92|442.29|439.89|0
1652083710000|2022-05-09 08:08:30|442.4|440|441.24|438.84|442.4|440|441.24|438.84|0
1652083720000|2022-05-09 08:08:40|441.13|438.73|441.13|438.73|441.13|438.73|440.78|438.38|0
1652083730000|2022-05-09 08:08:50|441.47|439.07|441.47|439.07|441.47|439.07|441.36|438.96|0
1652083740000|2022-05-09 08:09:00|441.24|438.84|441.01|438.61|441.24|438.84|441.01|438.61|0
1652083750000|2022-05-09 08:09:10|440.9|438.5|440.55|438.15|440.9|438.5|440.55|438.15|0
1652083760000|2022-05-09 08:09:20|440.78|438.38|439.86|437.46|440.78|438.38|439.86|437.46|0
1652083770000|2022-05-09 08:09:30|439.75|437.35|439.86|437.46|439.98|437.58|439.75|437.35|0
1652083780000|2022-05-09 08:09:40|439.63|437.23|439.63|437.23|439.63|437.23|439.63|437.23|0
1652083790000|2022-05-09 08:09:50|439.86|437.46|439.86|437.46|439.86|437.46|439.75|437.35|0
1652083800000|2022-05-09 08:10:00|439.98|437.58|441.7|439.3|441.7|439.3|439.98|437.58|0
1652083810000|2022-05-09 08:10:10|441.47|439.07|441.47|439.07|441.47|439.07|441.47|439.07|0
1652083820000|2022-05-09 08:10:20|441.59|439.19|440.44|438.04|441.59|439.19|440.32|437.92|0
1652083830000|2022-05-09 08:10:30|440.55|438.15|439.63|437.23|440.55|438.15|439.63|437.23|0
1652083840000|2022-05-09 08:10:40|439.86|437.46|439.06|436.66|439.86|437.46|439.06|436.66|0
1652083850000|2022-05-09 08:10:50|438.6|436.2|438.6|436.2|438.6|436.2|438.6|436.2|0
1652083860000|2022-05-09 08:11:00|438.94|436.54|438.48|436.08|439.17|436.77|438.48|436.08|0
1652083870000|2022-05-09 08:11:10|438.71|436.31|438.59|436.19|438.94|436.54|438.59|436.19|0
1652083880000|2022-05-09 08:11:20|438.48|436.08|438.48|436.08|438.71|436.31|438.48|436.08|0
1652083890000|2022-05-09 08:11:30|438.94|436.54|439.06|436.66|439.4|437|438.94|436.54|0
1652083900000|2022-05-09 08:11:40|439.29|436.89|439.52|437.12|439.52|437.12|439.29|436.89|0
1652083910000|2022-05-09 08:11:50|439.29|436.89|440.09|437.69|440.21|437.81|439.29|436.89|0
1652083920000|2022-05-09 08:12:00|439.86|437.46|439.52|437.12|439.86|437.46|439.4|437|0
1652083930000|2022-05-09 08:12:10|440.09|437.69|439.86|437.46|440.09|437.69|439.86|437.46|0
1652083940000|2022-05-09 08:12:20|439.29|436.89|439.4|437|439.63|437.23|439.29|436.89|0
1652083950000|2022-05-09 08:12:30|439.17|436.77|439.17|436.77|439.17|436.77|439.06|436.66|0
1652083960000|2022-05-09 08:12:40|439.4|437|439.4|437|439.86|437.46|439.4|437|0
1652083970000|2022-05-09 08:12:50|439.52|437.12|440.55|438.15|440.55|438.15|439.52|437.12|0
1652083980000|2022-05-09 08:13:00|440.32|437.92|440.44|438.04|440.55|438.15|440.09|437.69|0
1652083990000|2022-05-09 08:13:10|440.78|438.38|441.24|438.84|441.24|438.84|440.44|438.04|0
1652084000000|2022-05-09 08:13:20|441.01|438.61|441.24|438.84|441.24|438.84|440.78|438.38|0
1652084010000|2022-05-09 08:13:30|440.78|438.38|440.55|438.15|441.24|438.84|440.55|438.15|0
1652084020000|2022-05-09 08:13:40|440.32|437.92|440.32|437.92|440.32|437.92|439.86|437.46|0
1652084030000|2022-05-09 08:13:50|440.09|437.69|440.9|438.5|440.9|438.5|440.09|437.69|0
1652084040000|2022-05-09 08:14:00|440.32|437.92|440.44|438.04|440.78|438.38|440.32|437.92|0
1652084050000|2022-05-09 08:14:10|440.55|438.15|439.86|437.46|440.55|438.15|439.86|437.46|0
1652084060000|2022-05-09 08:14:20|440.09|437.69|439.86|437.46|440.09|437.69|439.86|437.46|0
1652084070000|2022-05-09 08:14:30|440.21|437.81|440.32|437.92|440.32|437.92|440.09|437.69|0
1652084080000|2022-05-09 08:14:40|440.67|438.27|441.47|439.07|441.47|439.07|440.67|438.27|0
1652084090000|2022-05-09 08:14:50|441.01|438.61|440.78|438.38|441.01|438.61|440.67|438.27|0
1652084100000|2022-05-09 08:15:00|441.13|438.73|440.44|438.04|441.13|438.73|440.44|438.04|0
1652084110000|2022-05-09 08:15:10|440.32|437.92|440.32|437.92|440.32|437.92|440.09|437.69|0
1652084120000|2022-05-09 08:15:20|440.44|438.04|441.01|438.61|441.01|438.61|440.44|438.04|0
1652084130000|2022-05-09 08:15:30|440.78|438.38|441.7|439.3|441.7|439.3|440.78|438.38|0
1652084140000|2022-05-09 08:15:40|441.82|439.42|441.59|439.19|441.93|439.53|441.47|439.07|0
1652084150000|2022-05-09 08:15:50|442.28|439.88|442.75|440.35|442.75|440.35|442.28|439.88|0
1652084160000|2022-05-09 08:16:00|443.55|441.15|443.78|441.38|444.01|441.61|443.55|441.15|0
1652084170000|2022-05-09 08:16:10|442.98|440.58|443.32|440.92|443.44|441.04|442.98|440.58|0
1652084180000|2022-05-09 08:16:20|442.98|440.58|442.28|439.88|442.98|440.58|442.28|439.88|0
1652084190000|2022-05-09 08:16:30|442.39|439.99|441.7|439.3|442.39|439.99|441.7|439.3|0
1652084200000|2022-05-09 08:16:40|441.24|438.84|439.63|437.23|441.36|438.96|439.63|437.23|0
1652084210000|2022-05-09 08:16:50|439.86|437.46|439.05|436.65|439.86|437.46|438.7|436.3|0
1652084220000|2022-05-09 08:17:00|439.16|436.76|438.93|436.53|439.16|436.76|438.93|436.53|0
1652084230000|2022-05-09 08:17:10|438.47|436.07|438.93|436.53|438.93|436.53|438.47|436.07|0
1652084240000|2022-05-09 08:17:20|439.16|436.76|439.05|436.65|439.16|436.76|439.05|436.65|0
1652084250000|2022-05-09 08:17:30|438.93|436.53|439.98|437.58|440.21|437.81|438.93|436.53|0
1652084260000|2022-05-09 08:17:40|440.09|437.69|440.32|437.92|440.32|437.92|440.09|437.69|0
1652084270000|2022-05-09 08:17:50|440.55|438.15|440.55|438.15|440.67|438.27|440.55|438.15|0
1652084280000|2022-05-09 08:18:00|440.67|438.27|440.32|437.92|440.78|438.38|440.32|437.92|0
1652084290000|2022-05-09 08:18:10|440.44|438.04|441.24|438.84|441.24|438.84|440.44|438.04|0
1652084300000|2022-05-09 08:18:20|441.01|438.61|441.24|438.84|441.24|438.84|440.78|438.38|0
1652084310000|2022-05-09 08:18:30|441.01|438.61|441.93|439.53|441.93|439.53|441.01|438.61|0
1652084320000|2022-05-09 08:18:40|442.63|440.23|443.21|440.81|443.32|440.92|442.63|440.23|0
1652084330000|2022-05-09 08:18:50|443.67|441.27|443.78|441.38|443.78|441.38|443.32|440.92|0
1652084340000|2022-05-09 08:19:00|443.55|441.15|443.44|441.04|443.55|441.15|443.32|440.92|0
1652084350000|2022-05-09 08:19:10|443.32|440.92|442.98|440.58|443.32|440.92|442.98|440.58|0
1652084360000|2022-05-09 08:19:20|443.21|440.81|443.78|441.38|443.78|441.38|443.21|440.81|0
1652084370000|2022-05-09 08:19:30|444.13|441.73|444.01|441.61|444.36|441.96|444.01|441.61|0
1652084380000|2022-05-09 08:19:40|444.13|441.73|444.36|441.96|444.36|441.96|444.01|441.61|0
1652084390000|2022-05-09 08:19:50|444.01|441.61|443.78|441.38|444.01|441.61|443.78|441.38|0
1652084400000|2022-05-09 08:20:00|443.55|441.15|444.01|441.61|444.01|441.61|443.55|441.15|0
1652084410000|2022-05-09 08:20:10|444.24|441.84|444.47|442.07|444.47|442.07|444.24|441.84|0
1652084420000|2022-05-09 08:20:20|444.24|441.84|443.09|440.69|444.24|441.84|443.09|440.69|0
1652084430000|2022-05-09 08:20:30|442.86|440.46|442.62|440.22|443.44|441.04|442.62|440.22|0
1652084440000|2022-05-09 08:20:40|442.16|439.76|442.16|439.76|442.16|439.76|442.16|439.76|0
1652084450000|2022-05-09 08:20:50|441.7|439.3|441.47|439.07|441.7|439.3|441.47|439.07|0
1652084460000|2022-05-09 08:21:00|441.93|439.53|442.16|439.76|442.16|439.76|441.93|439.53|0
1652084470000|2022-05-09 08:21:10|442.98|440.58|443.55|441.15|443.55|441.15|442.86|440.46|0
1652084480000|2022-05-09 08:21:20|443.32|440.92|444.13|441.73|444.13|441.73|443.32|440.92|0
1652084490000|2022-05-09 08:21:30|444.01|441.61|443.78|441.38|444.24|441.84|443.78|441.38|0
1652084500000|2022-05-09 08:21:40|444.01|441.61|443.32|440.92|444.01|441.61|443.32|440.92|0
1652084510000|2022-05-09 08:21:50|443.55|441.15|442.85|440.45|443.55|441.15|442.85|440.45|0
1652084520000|2022-05-09 08:22:00|442.97|440.57|443.78|441.38|443.78|441.38|442.97|440.57|0
1652084530000|2022-05-09 08:22:10|443.32|440.92|443.9|441.5|443.9|441.5|443.32|440.92|0
1652084540000|2022-05-09 08:22:20|444.47|442.07|444.94|442.54|444.94|442.54|444.47|442.07|0
1652084550000|2022-05-09 08:22:30|445.06|442.66|444.7|442.3|445.06|442.66|444.7|442.3|0
1652084560000|2022-05-09 08:22:40|444.82|442.42|444.7|442.3|445.06|442.66|444.59|442.19|0
1652084570000|2022-05-09 08:22:50|444.24|441.84|444.13|441.73|444.36|441.96|444.13|441.73|0
1652084580000|2022-05-09 08:23:00|444.01|441.61|444.93|442.53|444.93|442.53|444.01|441.61|0
1652084590000|2022-05-09 08:23:10|444.7|442.3|444.93|442.53|444.93|442.53|444.7|442.3|0
1652084600000|2022-05-09 08:23:20|444.82|442.42|445.63|443.23|445.63|443.23|444.82|442.42|0
1652084610000|2022-05-09 08:23:30|445.4|443|445.17|442.77|445.52|443.12|445.17|442.77|0
1652084620000|2022-05-09 08:23:40|445.29|442.89|445.52|443.12|445.52|443.12|445.29|442.89|0
1652084630000|2022-05-09 08:23:50|445.63|443.23|445.86|443.46|445.98|443.58|445.63|443.23|0
1652084640000|2022-05-09 08:24:00|445.63|443.23|445.86|443.46|446.09|443.69|445.63|443.23|0
1652084650000|2022-05-09 08:24:10|445.75|443.35|445.75|443.35|445.86|443.46|445.75|443.35|0
1652084660000|2022-05-09 08:24:20|445.05|442.65|445.52|443.12|445.52|443.12|444.93|442.53|0
1652084670000|2022-05-09 08:24:30|445.63|443.23|445.75|443.35|445.75|443.35|445.52|443.12|0
1652084680000|2022-05-09 08:24:40|445.63|443.23|445.98|443.58|446.09|443.69|445.63|443.23|0
1652084690000|2022-05-09 08:24:50|446.32|443.92|446.09|443.69|446.32|443.92|446.09|443.69|0
1652084700000|2022-05-09 08:25:00|445.86|443.46|446.09|443.69|446.09|443.69|445.86|443.46|0
1652084710000|2022-05-09 08:25:10|446.21|443.81|445.86|443.46|446.21|443.81|445.75|443.35|0
1652084720000|2022-05-09 08:25:20|445.63|443.23|445.52|443.12|445.75|443.35|445.4|443|0
1652084730000|2022-05-09 08:25:30|445.4|443|444.36|441.96|445.4|443|444.36|441.96|0
1652084740000|2022-05-09 08:25:40|444.01|441.61|443.67|441.27|444.01|441.61|443.67|441.27|0
1652084750000|2022-05-09 08:25:50|443.9|441.5|444.24|441.84|444.24|441.84|443.9|441.5|0
1652084760000|2022-05-09 08:26:00|444.01|441.61|444.7|442.3|444.7|442.3|444.01|441.61|0
1652084770000|2022-05-09 08:26:10|444.93|442.53|444.47|442.07|444.93|442.53|444.47|442.07|0
1652084780000|2022-05-09 08:26:20|444.59|442.19|445.63|443.23|445.63|443.23|444.59|442.19|0
1652084790000|2022-05-09 08:26:30|445.17|442.77|445.4|443|445.4|443|445.17|442.77|0
1652084800000|2022-05-09 08:26:40|445.63|443.23|447.25|444.85|447.25|444.85|445.63|443.23|0
1652084810000|2022-05-09 08:26:50|446.55|444.15|447.25|444.85|447.94|445.54|446.55|444.15|0
1652084820000|2022-05-09 08:27:00|446.55|444.15|446.21|443.81|446.55|444.15|445.63|443.23|0
1652084830000|2022-05-09 08:27:10|446.09|443.69|446.44|444.04|446.44|444.04|445.63|443.23|0
1652084840000|2022-05-09 08:27:20|446.55|444.15|446.55|444.15|446.55|444.15|445.86|443.46|0
1652084850000|2022-05-09 08:27:30|446.32|443.92|447.25|444.85|447.25|444.85|446.32|443.92|0
1652084860000|2022-05-09 08:27:40|447.02|444.62|446.78|444.38|447.02|444.62|446.55|444.15|0
1652084870000|2022-05-09 08:27:50|447.02|444.62|446.67|444.27|447.02|444.62|446.67|444.27|0
1652084880000|2022-05-09 08:28:00|446.09|443.69|445.98|443.58|446.09|443.69|445.98|443.58|0
1652084890000|2022-05-09 08:28:10|446.09|443.69|444.93|442.53|446.09|443.69|444.93|442.53|0
1652084900000|2022-05-09 08:28:20|444.7|442.3|445.4|443|445.4|443|444.59|442.19|0
1652084910000|2022-05-09 08:28:30|445.28|442.88|445.52|443.12|445.75|443.35|445.28|442.88|0
1652084920000|2022-05-09 08:28:40|444.93|442.53|444.47|442.07|444.93|442.53|444.47|442.07|0
1652084930000|2022-05-09 08:28:50|444.59|442.19|445.16|442.76|445.16|442.76|444.59|442.19|0
1652084940000|2022-05-09 08:29:00|445.4|443|447.14|444.74|447.14|444.74|445.4|443|0
1652084950000|2022-05-09 08:29:10|446.67|444.27|446.32|443.92|446.67|444.27|446.32|443.92|0
1652084960000|2022-05-09 08:29:20|446.21|443.81|445.86|443.46|446.21|443.81|445.86|443.46|0
1652084970000|2022-05-09 08:29:30|446.09|443.69|446.55|444.15|446.55|444.15|446.09|443.69|0
1652084980000|2022-05-09 08:29:40|446.78|444.38|446.78|444.38|446.9|444.5|446.78|444.38|0
1652084990000|2022-05-09 08:29:50|446.67|444.27|446.32|443.92|446.67|444.27|446.32|443.92|0
1652085000000|2022-05-09 08:30:00|446.21|443.81|447.02|444.62|447.02|444.62|446.21|443.81|0
1652085010000|2022-05-09 08:30:10|446.78|444.38|446.32|443.92|446.78|444.38|446.32|443.92|0
1652085020000|2022-05-09 08:30:20|446.55|444.15|445.63|443.23|446.55|444.15|445.4|443|0
1652085030000|2022-05-09 08:30:30|445.52|443.12|445.86|443.46|445.86|443.46|445.52|443.12|0
1652085040000|2022-05-09 08:30:40|445.75|443.35|445.63|443.23|445.75|443.35|445.16|442.76|0
1652085050000|2022-05-09 08:30:50|445.86|443.46|447.02|444.62|447.02|444.62|445.86|443.46|0
1652085060000|2022-05-09 08:31:00|446.9|444.5|446.55|444.15|446.9|444.5|446.55|444.15|0
1652085070000|2022-05-09 08:31:10|447.12|444.72|447.35|444.95|447.35|444.95|447.12|444.72|0
1652085080000|2022-05-09 08:31:20|447.01|444.61|449.43|447.03|450.58|448.18|447.01|444.61|0
1652085090000|2022-05-09 08:31:30|449.2|446.8|449.2|446.8|449.43|447.03|449.2|446.8|0
1652085100000|2022-05-09 08:31:40|448.5|446.1|448.27|445.87|448.62|446.22|447.81|445.41|0
1652085110000|2022-05-09 08:31:50|448.5|446.1|448.16|445.76|448.5|446.1|448.16|445.76|0
1652085120000|2022-05-09 08:32:00|447.93|445.53|448.74|446.34|448.74|446.34|447.93|445.53|0
1652085130000|2022-05-09 08:32:10|449.09|446.69|449.32|446.92|449.32|446.92|449.09|446.69|0
1652085140000|2022-05-09 08:32:20|449.66|447.26|451.63|449.23|451.63|449.23|449.66|447.26|0
1652085150000|2022-05-09 08:32:30|453.71|451.31|452.9|450.5|453.83|451.43|452.9|450.5|0
1652085160000|2022-05-09 08:32:40|453.13|450.73|452.56|450.16|453.13|450.73|452.56|450.16|0
1652085170000|2022-05-09 08:32:50|452.67|450.27|453.25|450.85|453.59|451.19|452.67|450.27|0
1652085180000|2022-05-09 08:33:00|452.79|450.39|452.2|449.8|453.25|450.85|452.2|449.8|0
1652085190000|2022-05-09 08:33:10|451.74|449.34|452.2|449.8|452.2|449.8|451.74|449.34|0
1652085200000|2022-05-09 08:33:20|451.51|449.11|451.97|449.57|451.97|449.57|451.51|449.11|0
1652085210000|2022-05-09 08:33:30|451.63|449.23|452.2|449.8|452.2|449.8|451.63|449.23|0
1652085220000|2022-05-09 08:33:40|452.44|450.04|452.67|450.27|452.67|450.27|452.09|449.69|0
1652085230000|2022-05-09 08:33:50|453.02|450.62|453.82|451.42|453.82|451.42|453.02|450.62|0
1652085240000|2022-05-09 08:34:00|453.59|451.19|453.36|450.96|453.82|451.42|453.36|450.96|0
1652085250000|2022-05-09 08:34:10|453.59|451.19|454.06|451.66|454.06|451.66|453.59|451.19|0
1652085260000|2022-05-09 08:34:20|453.82|451.42|454.06|451.66|454.06|451.66|453.36|450.96|0
1652085270000|2022-05-09 08:34:30|454.29|451.89|454.29|451.89|454.29|451.89|454.29|451.89|0
1652085280000|2022-05-09 08:34:40|454.52|452.12|455.91|453.51|455.91|453.51|454.52|452.12|0
1652085290000|2022-05-09 08:34:50|456.37|453.97|456.37|453.97|456.61|454.21|456.37|453.97|0
1652085300000|2022-05-09 08:35:00|456.5|454.1|457.07|454.67|457.07|454.67|456.5|454.1|0
1652085310000|2022-05-09 08:35:10|457.3|454.9|456.84|454.44|457.3|454.9|456.84|454.44|0
1652085320000|2022-05-09 08:35:20|456.73|454.33|457.42|455.02|457.42|455.02|456.73|454.33|0
1652085330000|2022-05-09 08:35:30|457.77|455.37|457.42|455.02|457.77|455.37|457.3|454.9|0
1652085340000|2022-05-09 08:35:40|457.53|455.13|457.53|455.13|457.77|455.37|457.3|454.9|0
1652085350000|2022-05-09 08:35:50|457.3|454.9|457.53|455.13|457.53|455.13|457.3|454.9|0
1652085360000|2022-05-09 08:36:00|457.77|455.37|458|455.6|458.12|455.72|457.42|455.02|0
1652085370000|2022-05-09 08:36:10|457.77|455.37|457.53|455.13|458|455.6|457.53|455.13|0
1652085380000|2022-05-09 08:36:20|457.3|454.9|457.19|454.79|457.42|455.02|457.07|454.67|0
1652085390000|2022-05-09 08:36:30|456.84|454.44|456.61|454.21|456.84|454.44|456.61|454.21|0
1652085400000|2022-05-09 08:36:40|456.73|454.33|456.73|454.33|456.84|454.44|456.26|453.86|0
1652085410000|2022-05-09 08:36:50|457.3|454.9|457.42|455.02|457.42|455.02|457.19|454.79|0
1652085420000|2022-05-09 08:37:00|457.3|454.9|457.3|454.9|457.53|455.13|457.3|454.9|0
1652085430000|2022-05-09 08:37:10|457.53|455.13|457.53|455.13|457.89|455.49|457.53|455.13|0
1652085440000|2022-05-09 08:37:20|457.19|454.79|456.73|454.33|457.19|454.79|456.73|454.33|0
1652085450000|2022-05-09 08:37:30|456.37|453.97|456.61|454.21|456.84|454.44|456.37|453.97|0
1652085460000|2022-05-09 08:37:40|456.03|453.63|455.57|453.17|456.14|453.74|455.57|453.17|0
1652085470000|2022-05-09 08:37:50|455.68|453.28|456.03|453.63|456.37|453.97|455.68|453.28|0
1652085480000|2022-05-09 08:38:00|456.14|453.74|455.91|453.51|456.26|453.86|455.91|453.51|0
1652085490000|2022-05-09 08:38:10|455.33|452.93|454.87|452.47|455.33|452.93|454.87|452.47|0
1652085500000|2022-05-09 08:38:20|454.52|452.12|454.29|451.89|454.52|452.12|454.29|451.89|0
1652085510000|2022-05-09 08:38:30|454.18|451.78|454.52|452.12|454.52|452.12|454.18|451.78|0
1652085520000|2022-05-09 08:38:40|454.41|452.01|454.52|452.12|454.52|452.12|454.29|451.89|0
1652085530000|2022-05-09 08:38:50|455.1|452.7|455.68|453.28|455.68|453.28|454.98|452.58|0
1652085540000|2022-05-09 08:39:00|455.21|452.81|455.21|452.81|455.57|453.17|455.21|452.81|0
1652085550000|2022-05-09 08:39:10|454.75|452.35|454.17|451.77|454.75|452.35|454.17|451.77|0
1652085560000|2022-05-09 08:39:20|453.82|451.42|454.52|452.12|454.52|452.12|453.82|451.42|0
1652085570000|2022-05-09 08:39:30|454.41|452.01|453.71|451.31|454.41|452.01|453.71|451.31|0
1652085580000|2022-05-09 08:39:40|453.82|451.42|453.36|450.96|453.82|451.42|453.13|450.73|0
1652085590000|2022-05-09 08:39:50|453.59|451.19|453.02|450.62|453.59|451.19|453.02|450.62|0
1652085600000|2022-05-09 08:40:00|452.55|450.15|452.66|450.26|453.02|450.62|452.55|450.15|0
1652085610000|2022-05-09 08:40:10|452.9|450.5|452.55|450.15|452.9|450.5|452.55|450.15|0
1652085620000|2022-05-09 08:40:20|452.43|450.03|451.97|449.57|452.43|450.03|451.97|449.57|0
1652085630000|2022-05-09 08:40:30|452.2|449.8|452.43|450.03|452.78|450.38|452.2|449.8|0
1652085640000|2022-05-09 08:40:40|452.66|450.26|452.9|450.5|452.9|450.5|452.66|450.26|0
1652085650000|2022-05-09 08:40:50|453.02|450.62|452.66|450.26|453.36|450.96|452.66|450.26|0
1652085660000|2022-05-09 08:41:00|452.43|450.03|452.55|450.15|452.55|450.15|452.43|450.03|0
1652085670000|2022-05-09 08:41:10|452.78|450.38|452.9|450.5|453.13|450.73|452.66|450.26|0
1652085680000|2022-05-09 08:41:20|452.66|450.26|453.02|450.62|453.02|450.62|452.66|450.26|0
1652085690000|2022-05-09 08:41:30|453.13|450.73|452.9|450.5|453.13|450.73|452.9|450.5|0
1652085700000|2022-05-09 08:41:40|452.43|450.03|452.66|450.26|452.66|450.26|452.43|450.03|0
1652085710000|2022-05-09 08:41:50|452.43|450.03|452.66|450.26|452.66|450.26|452.43|450.03|0
1652085720000|2022-05-09 08:42:00|452.78|450.38|452.43|450.03|452.78|450.38|452.43|450.03|0
1652085730000|2022-05-09 08:42:10|452.66|450.26|452.66|450.26|452.78|450.38|452.55|450.15|0
1652085740000|2022-05-09 08:42:20|452.55|450.15|452.55|450.15|452.66|450.26|452.43|450.03|0
1652085750000|2022-05-09 08:42:30|452.9|450.5|453.48|451.08|453.48|451.08|452.9|450.5|0
1652085760000|2022-05-09 08:42:40|453.59|451.19|453.13|450.73|453.59|451.19|453.13|450.73|0
1652085770000|2022-05-09 08:42:50|452.78|450.38|452.2|449.8|452.78|450.38|452.2|449.8|0
1652085780000|2022-05-09 08:43:00|451.74|449.34|451.27|448.87|451.74|449.34|451.27|448.87|0
1652085790000|2022-05-09 08:43:10|451.04|448.64|450.7|448.3|451.04|448.64|450.7|448.3|0
1652085800000|2022-05-09 08:43:20|450.12|447.72|450.7|448.3|450.7|448.3|450.12|447.72|0
1652085810000|2022-05-09 08:43:30|450.81|448.41|451.16|448.76|451.16|448.76|450.81|448.41|0
1652085820000|2022-05-09 08:43:40|451.27|448.87|451.63|449.23|452.09|449.69|451.27|448.87|0
1652085830000|2022-05-09 08:43:50|451.74|449.34|452.2|449.8|452.43|450.03|451.74|449.34|0
1652085840000|2022-05-09 08:44:00|452.09|449.69|452.2|449.8|452.2|449.8|451.86|449.46|0
1652085850000|2022-05-09 08:44:10|452.43|450.03|451.97|449.57|452.66|450.26|451.97|449.57|0
1652085860000|2022-05-09 08:44:20|452.2|449.8|451.74|449.34|452.32|449.92|451.74|449.34|0
1652085870000|2022-05-09 08:44:30|451.97|449.57|452.43|450.03|452.55|450.15|451.97|449.57|0
1652085880000|2022-05-09 08:44:40|452.32|449.92|452.66|450.26|452.66|450.26|451.86|449.46|0
1652085890000|2022-05-09 08:44:50|452.2|449.8|452.43|450.03|452.43|450.03|452.2|449.8|0
1652085900000|2022-05-09 08:45:00|452.32|449.92|451.74|449.34|452.32|449.92|450.58|448.18|0
1652085910000|2022-05-09 08:45:10|451.51|449.11|451.74|449.34|451.74|449.34|451.51|449.11|0
1652085920000|2022-05-09 08:45:20|451.51|449.11|450.93|448.53|451.51|449.11|450.81|448.41|0
1652085930000|2022-05-09 08:45:30|450.58|448.18|449.89|447.49|450.7|448.3|449.89|447.49|0
1652085940000|2022-05-09 08:45:40|449.66|447.26|449.19|446.79|449.66|447.26|449.19|446.79|0
1652085950000|2022-05-09 08:45:50|448.96|446.56|448.27|445.87|448.96|446.56|448.27|445.87|0
1652085960000|2022-05-09 08:46:00|448.5|446.1|449.19|446.79|449.19|446.79|448.5|446.1|0
1652085970000|2022-05-09 08:46:10|449.65|447.25|449.89|447.49|449.89|447.49|449.54|447.14|0
1652085980000|2022-05-09 08:46:20|450.12|447.72|449.78|447.38|450.12|447.72|449.65|447.25|0
1652085990000|2022-05-09 08:46:30|449.31|446.91|449.31|446.91|449.31|446.91|448.73|446.33|0
1652086000000|2022-05-09 08:46:40|449.19|446.79|449.42|447.02|449.65|447.25|449.19|446.79|0
1652086010000|2022-05-09 08:46:50|449.65|447.25|449.65|447.25|449.65|447.25|449.65|447.25|0
1652086020000|2022-05-09 08:47:00|449.89|447.49|450.12|447.72|450.12|447.72|449.89|447.49|0
1652086030000|2022-05-09 08:47:10|450.01|447.61|450.01|447.61|450.01|447.61|449.89|447.49|0
1652086040000|2022-05-09 08:47:20|449.89|447.49|449.42|447.02|449.89|447.49|449.42|447.02|0
1652086050000|2022-05-09 08:47:30|449.19|446.79|449.54|447.14|449.54|447.14|449.19|446.79|0
1652086060000|2022-05-09 08:47:40|449.65|447.25|449.42|447.02|449.65|447.25|449.42|447.02|0
1652086070000|2022-05-09 08:47:50|449.65|447.25|450.01|447.61|450.01|447.61|449.19|446.79|0
1652086080000|2022-05-09 08:48:00|449.42|447.02|449.08|446.68|449.42|447.02|448.96|446.56|0
1652086090000|2022-05-09 08:48:10|448.96|446.56|448.96|446.56|448.96|446.56|448.73|446.33|0
1652086100000|2022-05-09 08:48:20|449.08|446.68|448.96|446.56|449.08|446.68|448.96|446.56|0
1652086110000|2022-05-09 08:48:30|448.73|446.33|448.73|446.33|448.85|446.45|448.73|446.33|0
1652086120000|2022-05-09 08:48:40|448.39|445.99|448.73|446.33|448.73|446.33|448.39|445.99|0
1652086130000|2022-05-09 08:48:50|448.85|446.45|448.96|446.56|449.08|446.68|448.85|446.45|0
1652086140000|2022-05-09 08:49:00|449.19|446.79|449.31|446.91|449.42|447.02|449.19|446.79|0
1652086150000|2022-05-09 08:49:10|449.42|447.02|448.62|446.22|449.42|447.02|448.62|446.22|0
1652086160000|2022-05-09 08:49:20|448.27|445.87|447.34|444.94|448.27|445.87|447.34|444.94|0
1652086170000|2022-05-09 08:49:30|447.23|444.83|447.23|444.83|447.46|445.06|447.23|444.83|0
1652086180000|2022-05-09 08:49:40|446.88|444.48|446.88|444.48|447.11|444.71|446.88|444.48|0
1652086190000|2022-05-09 08:49:50|446.42|444.02|446.88|444.48|446.88|444.48|446.42|444.02|0
1652086200000|2022-05-09 08:50:00|446.77|444.37|446.88|444.48|447.23|444.83|446.77|444.37|0
1652086210000|2022-05-09 08:50:10|447.11|444.71|446.42|444.02|447.11|444.71|446.42|444.02|0
1652086220000|2022-05-09 08:50:20|446.54|444.14|446.19|443.79|446.54|444.14|445.96|443.56|0
1652086230000|2022-05-09 08:50:30|446.08|443.68|445.5|443.1|446.08|443.68|445.27|442.87|0
1652086240000|2022-05-09 08:50:40|445.73|443.33|446.65|444.25|446.65|444.25|445.73|443.33|0
1652086250000|2022-05-09 08:50:50|446.31|443.91|446.19|443.79|446.31|443.91|445.96|443.56|0
1652086260000|2022-05-09 08:51:00|445.96|443.56|446.19|443.79|446.19|443.79|445.73|443.33|0
1652086270000|2022-05-09 08:51:10|446.42|444.02|445.27|442.87|446.42|444.02|445.27|442.87|0
1652086280000|2022-05-09 08:51:20|445.39|442.99|445.39|442.99|445.39|442.99|445.39|442.99|0
1652086290000|2022-05-09 08:51:30|445.5|443.1|445.62|443.22|445.73|443.33|445.5|443.1|0
1652086300000|2022-05-09 08:51:40|445.16|442.76|444.58|442.18|445.16|442.76|444.58|442.18|0
1652086310000|2022-05-09 08:51:50|444.7|442.3|444.81|442.41|444.81|442.41|444.58|442.18|0
1652086320000|2022-05-09 08:52:00|445.04|442.64|445.27|442.87|445.27|442.87|444.93|442.53|0
1652086330000|2022-05-09 08:52:10|445.04|442.64|445.5|443.1|445.96|443.56|445.04|442.64|0
1652086340000|2022-05-09 08:52:20|445.73|443.33|445.73|443.33|445.73|443.33|445.27|442.87|0
1652086350000|2022-05-09 08:52:30|445.96|443.56|445.73|443.33|445.96|443.56|445.73|443.33|0
1652086360000|2022-05-09 08:52:40|446.42|444.02|446.08|443.68|446.65|444.25|446.08|443.68|0
1652086370000|2022-05-09 08:52:50|445.96|443.56|445.96|443.56|445.96|443.56|445.85|443.45|0
1652086380000|2022-05-09 08:53:00|446.42|444.02|446.77|444.37|446.77|444.37|446.42|444.02|0
1652086390000|2022-05-09 08:53:10|447.11|444.71|447.23|444.83|447.34|444.94|447.11|444.71|0
1652086400000|2022-05-09 08:53:20|447.11|444.71|446.65|444.25|447.11|444.71|446.54|444.14|0
1652086410000|2022-05-09 08:53:30|446.77|444.37|446.65|444.25|446.77|444.37|446.42|444.02|0
1652086420000|2022-05-09 08:53:40|446.77|444.37|446.77|444.37|446.77|444.37|446.65|444.25|0
1652086430000|2022-05-09 08:53:50|446.42|444.02|445.85|443.45|446.54|444.14|445.85|443.45|0
1652086440000|2022-05-09 08:54:00|445.73|443.33|444.81|442.41|445.73|443.33|444.81|442.41|0
1652086450000|2022-05-09 08:54:10|445.04|442.64|445.16|442.76|445.16|442.76|445.04|442.64|0
1652086460000|2022-05-09 08:54:20|445.04|442.64|445.27|442.87|445.27|442.87|444.93|442.53|0
1652086470000|2022-05-09 08:54:30|445.16|442.76|444.92|442.52|445.16|442.76|444.34|441.94|0
1652086480000|2022-05-09 08:54:40|445.04|442.64|445.39|442.99|445.39|442.99|444.81|442.41|0
1652086490000|2022-05-09 08:54:50|445.73|443.33|445.96|443.56|445.96|443.56|445.73|443.33|0
1652086500000|2022-05-09 08:55:00|445.73|443.33|446.31|443.91|446.42|444.02|445.73|443.33|0
1652086510000|2022-05-09 08:55:10|445.96|443.56|445.85|443.45|446.19|443.79|445.85|443.45|0
1652086520000|2022-05-09 08:55:20|445.62|443.22|445.73|443.33|445.96|443.56|445.5|443.1|0
1652086530000|2022-05-09 08:55:30|445.5|443.1|445.04|442.64|445.62|443.22|445.04|442.64|0
1652086540000|2022-05-09 08:55:40|444.92|442.52|444.46|442.06|444.92|442.52|444.46|442.06|0
1652086550000|2022-05-09 08:55:50|444.8|442.4|445.04|442.64|445.04|442.64|444.46|442.06|0
1652086560000|2022-05-09 08:56:00|445.15|442.75|445.62|443.22|445.62|443.22|445.04|442.64|0
1652086570000|2022-05-09 08:56:10|445.5|443.1|445.27|442.87|445.5|443.1|445.04|442.64|0
1652086580000|2022-05-09 08:56:20|445.15|442.75|446.42|444.02|446.42|444.02|445.15|442.75|0
1652086590000|2022-05-09 08:56:30|446.19|443.79|446.65|444.25|446.65|444.25|446.19|443.79|0
1652086600000|2022-05-09 08:56:40|446.54|444.14|446.88|444.48|446.88|444.48|446.54|444.14|0
1652086610000|2022-05-09 08:56:50|447.8|445.4|447.69|445.29|448.15|445.75|447.69|445.29|0
1652086620000|2022-05-09 08:57:00|447.92|445.52|447.23|444.83|447.92|445.52|447.23|444.83|0
1652086630000|2022-05-09 08:57:10|447.11|444.71|447.8|445.4|447.8|445.4|446.88|444.48|0
1652086640000|2022-05-09 08:57:20|448.03|445.63|447.92|445.52|448.03|445.63|447.92|445.52|0
1652086650000|2022-05-09 08:57:30|448.03|445.63|447.92|445.52|448.03|445.63|447.92|445.52|0
1652086660000|2022-05-09 08:57:40|448.03|445.63|448.15|445.75|448.15|445.75|448.03|445.63|0
1652086670000|2022-05-09 08:57:50|447.34|444.94|447.11|444.71|447.57|445.17|447.11|444.71|0
1652086680000|2022-05-09 08:58:00|446.88|444.48|447.46|445.06|447.46|445.06|446.88|444.48|0
1652086690000|2022-05-09 08:58:10|447.8|445.4|448.03|445.63|448.03|445.63|447.69|445.29|0
1652086700000|2022-05-09 08:58:20|447.8|445.4|448.5|446.1|448.5|446.1|447.8|445.4|0
1652086710000|2022-05-09 08:58:30|448.73|446.33|448.96|446.56|448.96|446.56|448.62|446.22|0
1652086720000|2022-05-09 08:58:40|449.31|446.91|447.8|445.4|449.31|446.91|447.8|445.4|0
1652086730000|2022-05-09 08:58:50|447.57|445.17|447.8|445.4|447.8|445.4|447.57|445.17|0
1652086740000|2022-05-09 08:59:00|447.57|445.17|446.77|444.37|447.57|445.17|446.77|444.37|0
1652086750000|2022-05-09 08:59:10|447.34|444.94|447|444.6|447.34|444.94|447|444.6|0
1652086760000|2022-05-09 08:59:20|447.23|444.83|447|444.6|447.34|444.94|446.88|444.48|0
1652086770000|2022-05-09 08:59:30|446.54|444.14|446.42|444.02|446.54|444.14|446.42|444.02|0
1652086780000|2022-05-09 08:59:40|446.88|444.48|447.11|444.71|447.23|444.83|446.88|444.48|0
1652086790000|2022-05-09 08:59:50|447.34|444.94|447.11|444.71|447.34|444.94|447.11|444.71|0
1652086800000|2022-05-09 09:00:00|447.46|445.06|448.03|445.63|448.03|445.63|447.46|445.06|0
1652086810000|2022-05-09 09:00:10|448.26|445.86|447.8|445.4|448.26|445.86|447.8|445.4|0
1652086820000|2022-05-09 09:00:20|447.57|445.17|446.65|444.25|447.57|445.17|446.65|444.25|0
1652086830000|2022-05-09 09:00:30|447.11|444.71|447.34|444.94|447.57|445.17|447.11|444.71|0
1652086840000|2022-05-09 09:00:40|447.23|444.83|447.11|444.71|447.23|444.83|447.11|444.71|0
1652086850000|2022-05-09 09:00:50|446.65|444.25|446.88|444.48|446.88|444.48|446.65|444.25|0
1652086860000|2022-05-09 09:01:00|447|444.6|447.69|445.29|447.69|445.29|446.88|444.48|0
1652086870000|2022-05-09 09:01:10|447.57|445.17|447.69|445.29|447.8|445.4|447.57|445.17|0
1652086880000|2022-05-09 09:01:20|447.8|445.4|446.88|444.48|447.8|445.4|446.88|444.48|0
1652086890000|2022-05-09 09:01:30|447.11|444.71|446.88|444.48|447.23|444.83|446.88|444.48|0
1652086900000|2022-05-09 09:01:40|446.77|444.37|447.23|444.83|447.46|445.06|446.77|444.37|0
1652086910000|2022-05-09 09:01:50|447.34|444.94|447.23|444.83|447.34|444.94|447.23|444.83|0
1652086920000|2022-05-09 09:02:00|447.11|444.71|447.11|444.71|447.11|444.71|446.88|444.48|0
1652086930000|2022-05-09 09:02:10|447.23|444.83|446.77|444.37|447.23|444.83|446.77|444.37|0
1652086940000|2022-05-09 09:02:20|446.65|444.25|446.65|444.25|446.77|444.37|446.65|444.25|0
1652086950000|2022-05-09 09:02:30|446.88|444.48|447.57|445.17|447.57|445.17|446.88|444.48|0
1652086960000|2022-05-09 09:02:40|447.34|444.94|447.34|444.94|447.57|445.17|447.34|444.94|0
1652086970000|2022-05-09 09:02:50|447.23|444.83|447.34|444.94|447.34|444.94|447.23|444.83|0
1652086980000|2022-05-09 09:03:00|447.23|444.83|447.11|444.71|447.23|444.83|447.11|444.71|0
1652086990000|2022-05-09 09:03:10|447.34|444.94|447.34|444.94|447.34|444.94|447.34|444.94|0
1652087000000|2022-05-09 09:03:20|447.11|444.71|447.11|444.71|447.11|444.71|447.11|444.71|0
1652087010000|2022-05-09 09:03:30|447.57|445.17|448.03|445.63|448.03|445.63|447.34|444.94|0
1652087020000|2022-05-09 09:03:40|447.8|445.4|447.57|445.17|448.26|445.86|447.57|445.17|0
1652087030000|2022-05-09 09:03:50|447.46|445.06|447.34|444.94|447.46|445.06|447.34|444.94|0
1652087040000|2022-05-09 09:04:00|447.46|445.06|447.34|444.94|447.46|445.06|447.34|444.94|0
1652087050000|2022-05-09 09:04:10|447.23|444.83|446.77|444.37|447.23|444.83|446.65|444.25|0
1652087060000|2022-05-09 09:04:20|446.65|444.25|446.88|444.48|446.88|444.48|446.65|444.25|0
1652087070000|2022-05-09 09:04:30|446.77|444.37|447.11|444.71|447.11|444.71|446.65|444.25|0
1652087080000|2022-05-09 09:04:40|446.88|444.48|446.88|444.48|446.88|444.48|446.42|444.02|0
1652087090000|2022-05-09 09:04:50|447.11|444.71|447.8|445.4|447.8|445.4|447.11|444.71|0
1652087100000|2022-05-09 09:05:00|447.34|444.94|447.46|445.06|447.46|445.06|447.34|444.94|0
1652087110000|2022-05-09 09:05:10|447.57|445.17|447.69|445.29|447.8|445.4|447.57|445.17|0
1652087120000|2022-05-09 09:05:20|447.46|445.06|447|444.6|447.57|445.17|447|444.6|0
1652087130000|2022-05-09 09:05:30|446.88|444.48|447|444.6|447|444.6|446.77|444.37|0
1652087140000|2022-05-09 09:05:40|447.11|444.71|447.57|445.17|447.57|445.17|447.11|444.71|0
1652087150000|2022-05-09 09:05:50|447.11|444.71|447.34|444.94|447.46|445.06|447.11|444.71|0
1652087160000|2022-05-09 09:06:00|447.46|445.06|446.88|444.48|447.57|445.17|446.88|444.48|0
1652087170000|2022-05-09 09:06:10|447|444.6|447.34|444.94|447.34|444.94|447|444.6|0
1652087180000|2022-05-09 09:06:20|447.46|445.06|448.03|445.63|448.03|445.63|447.46|445.06|0
1652087190000|2022-05-09 09:06:30|447.92|445.52|448.26|445.86|448.26|445.86|447.92|445.52|0
1652087200000|2022-05-09 09:06:40|448.49|446.09|448.38|445.98|448.49|446.09|448.38|445.98|0
1652087210000|2022-05-09 09:06:50|448.49|446.09|448.38|445.98|448.49|446.09|448.38|445.98|0
1652087220000|2022-05-09 09:07:00|448.26|445.86|448.03|445.63|448.26|445.86|447.57|445.17|0
1652087230000|2022-05-09 09:07:10|448.15|445.75|448.03|445.63|448.15|445.75|448.03|445.63|0
1652087240000|2022-05-09 09:07:20|448.15|445.75|447.92|445.52|448.15|445.75|447.8|445.4|0
1652087250000|2022-05-09 09:07:30|448.03|445.63|448.03|445.63|448.26|445.86|448.03|445.63|0
1652087260000|2022-05-09 09:07:40|447.57|445.17|448.03|445.63|448.03|445.63|447.57|445.17|0
1652087270000|2022-05-09 09:07:50|448.26|445.86|448.49|446.09|448.49|446.09|448.26|445.86|0
1652087280000|2022-05-09 09:08:00|448.72|446.32|448.95|446.55|448.95|446.55|448.49|446.09|0
1652087290000|2022-05-09 09:08:10|449.18|446.78|449.42|447.02|449.65|447.25|449.18|446.78|0
1652087300000|2022-05-09 09:08:20|448.72|446.32|448.03|445.63|448.72|446.32|448.03|445.63|0
1652087310000|2022-05-09 09:08:30|447.46|445.06|447.8|445.4|447.8|445.4|447.46|445.06|0
1652087320000|2022-05-09 09:08:40|447.92|445.52|448.26|445.86|448.26|445.86|447.92|445.52|0
1652087330000|2022-05-09 09:08:50|448.38|445.98|448.03|445.63|448.49|446.09|448.03|445.63|0
1652087340000|2022-05-09 09:09:00|447.8|445.4|447.11|444.71|447.8|445.4|447.11|444.71|0
1652087350000|2022-05-09 09:09:10|447.34|444.94|448.03|445.63|448.03|445.63|447.34|444.94|0
1652087360000|2022-05-09 09:09:20|447.92|445.52|448.26|445.86|448.26|445.86|447.8|445.4|0
1652087370000|2022-05-09 09:09:30|447.34|444.94|447.8|445.4|447.8|445.4|447.34|444.94|0
1652087380000|2022-05-09 09:09:40|447.69|445.29|447.8|445.4|447.8|445.4|447.69|445.29|0
1652087390000|2022-05-09 09:09:50|448.26|445.86|448.72|446.32|448.95|446.55|448.26|445.86|0
1652087400000|2022-05-09 09:10:00|448.84|446.44|448.26|445.86|448.95|446.55|448.26|445.86|0
1652087410000|2022-05-09 09:10:10|448.15|445.75|448.15|445.75|448.26|445.86|448.15|445.75|0
1652087420000|2022-05-09 09:10:20|447.8|445.4|447.34|444.94|447.8|445.4|447.34|444.94|0
1652087430000|2022-05-09 09:10:30|447.57|445.17|447.57|445.17|447.57|445.17|447.57|445.17|0
1652087440000|2022-05-09 09:10:40|447.8|445.4|447.8|445.4|447.8|445.4|447.8|445.4|0
1652087450000|2022-05-09 09:10:50|448.03|445.63|448.03|445.63|448.03|445.63|447.92|445.52|0
1652087460000|2022-05-09 09:11:00|447.57|445.17|447.11|444.71|447.57|445.17|447.11|444.71|0
1652087470000|2022-05-09 09:11:10|446.87|444.47|446.64|444.24|446.87|444.47|446.41|444.01|0
1652087480000|2022-05-09 09:11:20|446.18|443.78|446.87|444.47|446.87|444.47|446.18|443.78|0
1652087490000|2022-05-09 09:11:30|446.64|444.24|446.53|444.13|446.64|444.24|446.41|444.01|0
1652087500000|2022-05-09 09:11:40|446.3|443.9|445.15|442.75|446.3|443.9|445.15|442.75|0
1652087510000|2022-05-09 09:11:50|445.26|442.86|445.49|443.09|445.49|443.09|445.26|442.86|0
1652087520000|2022-05-09 09:12:00|445.03|442.63|444.46|442.06|445.03|442.63|444.46|442.06|0
1652087530000|2022-05-09 09:12:10|444.23|441.83|444.34|441.94|444.57|442.17|444.11|441.71|0
1652087540000|2022-05-09 09:12:20|444.92|442.52|445.49|443.09|445.49|443.09|444.92|442.52|0
1652087550000|2022-05-09 09:12:30|446.18|443.78|445.72|443.32|446.3|443.9|445.72|443.32|0
1652087560000|2022-05-09 09:12:40|445.49|443.09|445.03|442.63|445.72|443.32|445.03|442.63|0
1652087570000|2022-05-09 09:12:50|444.57|442.17|444.8|442.4|444.92|442.52|444.57|442.17|0
1652087580000|2022-05-09 09:13:00|444.57|442.17|443.77|441.37|444.57|442.17|443.77|441.37|0
1652087590000|2022-05-09 09:13:10|443.88|441.48|443.88|441.48|444.34|441.94|443.88|441.48|0
1652087600000|2022-05-09 09:13:20|444.8|442.4|444.57|442.17|444.8|442.4|444.34|441.94|0
1652087610000|2022-05-09 09:13:30|443.77|441.37|443.88|441.48|443.88|441.48|443.65|441.25|0
1652087620000|2022-05-09 09:13:40|444.11|441.71|444.11|441.71|444.11|441.71|443.65|441.25|0
1652087630000|2022-05-09 09:13:50|444.34|441.94|443.65|441.25|444.57|442.17|443.65|441.25|0
1652087640000|2022-05-09 09:14:00|444.34|441.94|443.88|441.48|444.34|441.94|443.88|441.48|0
1652087650000|2022-05-09 09:14:10|444|441.6|443.88|441.48|444.11|441.71|443.88|441.48|0
1652087660000|2022-05-09 09:14:20|443.65|441.25|444.34|441.94|444.34|441.94|443.65|441.25|0
1652087670000|2022-05-09 09:14:30|444.11|441.71|443.88|441.48|444.11|441.71|443.77|441.37|0
1652087680000|2022-05-09 09:14:40|444.23|441.83|444.8|442.4|444.8|442.4|444.23|441.83|0
1652087690000|2022-05-09 09:14:50|444.57|442.17|443.88|441.48|444.57|442.17|443.88|441.48|0
1652087700000|2022-05-09 09:15:00|443.65|441.25|443.77|441.37|443.88|441.48|443.65|441.25|0
1652087710000|2022-05-09 09:15:10|444.57|442.17|445.15|442.75|445.15|442.75|444.57|442.17|0
1652087720000|2022-05-09 09:15:20|445.03|442.63|443.65|441.25|445.03|442.63|443.65|441.25|0
1652087730000|2022-05-09 09:15:30|443.88|441.48|443.42|441.02|443.88|441.48|443.42|441.02|0
1652087740000|2022-05-09 09:15:40|443.53|441.13|443.53|441.13|443.53|441.13|443.18|440.78|0
1652087750000|2022-05-09 09:15:50|443.77|441.37|444.11|441.71|444.11|441.71|443.77|441.37|0
1652087760000|2022-05-09 09:16:00|444.23|441.83|443.77|441.37|444.46|442.06|443.77|441.37|0
1652087770000|2022-05-09 09:16:10|444.11|441.71|444.23|441.83|444.23|441.83|444|441.6|0
1652087780000|2022-05-09 09:16:20|444.34|441.94|444.8|442.4|444.8|442.4|444.34|441.94|0
1652087790000|2022-05-09 09:16:30|445.03|442.63|444.92|442.52|445.72|443.32|444.92|442.52|0
1652087800000|2022-05-09 09:16:40|444.8|442.4|444.8|442.4|444.8|442.4|444.8|442.4|0
1652087810000|2022-05-09 09:16:50|444.57|442.17|444.92|442.52|444.92|442.52|444.57|442.17|0
1652087820000|2022-05-09 09:17:00|445.15|442.75|445.15|442.75|445.49|443.09|445.15|442.75|0
1652087830000|2022-05-09 09:17:10|445.03|442.63|444.92|442.52|445.03|442.63|444.8|442.4|0
1652087840000|2022-05-09 09:17:20|444.8|442.4|445.49|443.09|445.49|443.09|444.8|442.4|0
1652087850000|2022-05-09 09:17:30|445.95|443.55|445.61|443.21|445.95|443.55|445.49|443.09|0
1652087860000|2022-05-09 09:17:40|445.84|443.44|445.84|443.44|445.84|443.44|445.72|443.32|0
1652087870000|2022-05-09 09:17:50|445.95|443.55|446.18|443.78|446.18|443.78|445.72|443.32|0
1652087880000|2022-05-09 09:18:00|445.95|443.55|446.3|443.9|446.3|443.9|445.95|443.55|0
1652087890000|2022-05-09 09:18:10|445.95|443.55|446.64|444.24|446.64|444.24|445.95|443.55|0
1652087900000|2022-05-09 09:18:20|447.33|444.93|447.22|444.82|447.33|444.93|447.1|444.7|0
1652087910000|2022-05-09 09:18:30|448.26|445.86|448.15|445.75|448.26|445.86|448.03|445.63|0
1652087920000|2022-05-09 09:18:40|447.56|445.16|447.56|445.16|447.68|445.28|447.56|445.16|0
1652087930000|2022-05-09 09:18:50|446.87|444.47|446.41|444.01|446.87|444.47|445.95|443.55|0
1652087940000|2022-05-09 09:19:00|446.18|443.78|446.3|443.9|446.3|443.9|445.72|443.32|0
1652087950000|2022-05-09 09:19:10|446.41|444.01|446.41|444.01|446.64|444.24|446.41|444.01|0
1652087960000|2022-05-09 09:19:20|446.18|443.78|446.87|444.47|446.87|444.47|445.95|443.55|0
1652087970000|2022-05-09 09:19:30|446.64|444.24|446.64|444.24|446.76|444.36|446.53|444.13|0
1652087980000|2022-05-09 09:19:40|446.76|444.36|446.64|444.24|446.76|444.36|446.64|444.24|0
1652087990000|2022-05-09 09:19:50|446.41|444.01|446.53|444.13|446.53|444.13|446.41|444.01|0
1652088000000|2022-05-09 09:20:00|446.64|444.24|445.38|442.98|446.64|444.24|445.38|442.98|0
1652088010000|2022-05-09 09:20:10|445.49|443.09|445.49|443.09|445.49|443.09|445.26|442.86|0
1652088020000|2022-05-09 09:20:20|445.26|442.86|444.8|442.4|445.26|442.86|444.8|442.4|0
1652088030000|2022-05-09 09:20:30|445.26|442.86|444.68|442.28|445.49|443.09|444.68|442.28|0
1652088040000|2022-05-09 09:20:40|444.8|442.4|444.8|442.4|444.92|442.52|444.8|442.4|0
1652088050000|2022-05-09 09:20:50|444.68|442.28|444.68|442.28|444.68|442.28|444.68|442.28|0
1652088060000|2022-05-09 09:21:00|444.8|442.4|443.18|440.78|444.8|442.4|443.18|440.78|0
1652088070000|2022-05-09 09:21:10|442.95|440.55|442.49|440.09|442.95|440.55|442.38|439.98|0
1652088080000|2022-05-09 09:21:20|442.61|440.21|442.95|440.55|442.95|440.55|442.61|440.21|0
1652088090000|2022-05-09 09:21:30|443.18|440.78|443.07|440.67|443.18|440.78|443.07|440.67|0
1652088100000|2022-05-09 09:21:40|443.18|440.78|443.53|441.13|443.87|441.47|443.18|440.78|0
1652088110000|2022-05-09 09:21:50|443.64|441.24|443.07|440.67|443.64|441.24|442.95|440.55|0
1652088120000|2022-05-09 09:22:00|443.3|440.9|443.41|441.01|443.41|441.01|442.95|440.55|0
1652088130000|2022-05-09 09:22:10|442.72|440.32|442.72|440.32|442.72|440.32|442.61|440.21|0
1652088140000|2022-05-09 09:22:20|442.61|440.21|443.76|441.36|443.76|441.36|442.61|440.21|0
1652088150000|2022-05-09 09:22:30|443.87|441.47|444.1|441.7|444.1|441.7|443.64|441.24|0
1652088160000|2022-05-09 09:22:40|443.87|441.47|444.33|441.93|444.33|441.93|443.87|441.47|0
1652088170000|2022-05-09 09:22:50|444.45|442.05|444.45|442.05|444.45|442.05|444.45|442.05|0
1652088180000|2022-05-09 09:23:00|445.03|442.63|445.49|443.09|445.49|443.09|445.03|442.63|0
1652088190000|2022-05-09 09:23:10|445.95|443.55|446.64|444.24|446.64|444.24|445.95|443.55|0
1652088200000|2022-05-09 09:23:20|446.76|444.36|447.45|445.05|447.56|445.16|446.76|444.36|0
1652088210000|2022-05-09 09:23:30|446.99|444.59|447.45|445.05|447.45|445.05|446.99|444.59|0
1652088220000|2022-05-09 09:23:40|447.1|444.7|447.68|445.28|447.68|445.28|447.1|444.7|0
1652088230000|2022-05-09 09:23:50|447.56|445.16|447.56|445.16|447.56|445.16|447.45|445.05|0
1652088240000|2022-05-09 09:24:00|447.45|445.05|445.49|443.09|447.45|445.05|445.49|443.09|0
1652088250000|2022-05-09 09:24:10|445.38|442.98|445.72|443.32|445.72|443.32|445.26|442.86|0
1652088260000|2022-05-09 09:24:20|446.07|443.67|446.76|444.36|446.76|444.36|446.07|443.67|0
1652088270000|2022-05-09 09:24:30|446.64|444.24|447.33|444.93|447.33|444.93|446.64|444.24|0
1652088280000|2022-05-09 09:24:40|447.45|445.05|447.33|444.93|447.45|445.05|447.22|444.82|0
1652088290000|2022-05-09 09:24:50|447.1|444.7|446.64|444.24|447.1|444.7|446.64|444.24|0
1652088300000|2022-05-09 09:25:00|446.87|444.47|446.18|443.78|447.1|444.7|446.18|443.78|0
1652088310000|2022-05-09 09:25:10|445.72|443.32|446.64|444.24|446.64|444.24|445.72|443.32|0
1652088320000|2022-05-09 09:25:20|446.87|444.47|446.18|443.78|446.87|444.47|446.18|443.78|0
1652088330000|2022-05-09 09:25:30|446.3|443.9|446.18|443.78|446.41|444.01|446.18|443.78|0
1652088340000|2022-05-09 09:25:40|445.95|443.55|446.41|444.01|446.41|444.01|445.95|443.55|0
1652088350000|2022-05-09 09:25:50|446.3|443.9|445.95|443.55|446.3|443.9|445.49|443.09|0
1652088360000|2022-05-09 09:26:00|446.18|443.78|447.1|444.7|447.1|444.7|446.18|443.78|0
1652088370000|2022-05-09 09:26:10|446.87|444.47|446.41|444.01|446.87|444.47|446.41|444.01|0
1652088380000|2022-05-09 09:26:20|446.87|444.47|447.33|444.93|447.33|444.93|446.87|444.47|0
1652088390000|2022-05-09 09:26:30|446.99|444.59|447.33|444.93|447.33|444.93|446.99|444.59|0
1652088400000|2022-05-09 09:26:40|447.56|445.16|447.79|445.39|447.79|445.39|447.56|445.16|0
1652088410000|2022-05-09 09:26:50|448.25|445.85|448.37|445.97|448.37|445.97|448.25|445.85|0
1652088420000|2022-05-09 09:27:00|448.49|446.09|448.37|445.97|448.49|446.09|448.14|445.74|0
1652088430000|2022-05-09 09:27:10|448.48|446.08|448.72|446.32|448.72|446.32|448.48|446.08|0
1652088440000|2022-05-09 09:27:20|448.95|446.55|449.07|446.67|449.41|447.01|448.95|446.55|0
1652088450000|2022-05-09 09:27:30|449.3|446.9|449.41|447.01|449.41|447.01|448.95|446.55|0
1652088460000|2022-05-09 09:27:40|450.33|447.93|450.8|448.4|450.8|448.4|449.87|447.47|0
1652088470000|2022-05-09 09:27:50|450.92|448.52|450.22|447.82|450.92|448.52|449.87|447.47|0
1652088480000|2022-05-09 09:28:00|450.1|447.7|451.03|448.63|451.03|448.63|450.1|447.7|0
1652088490000|2022-05-09 09:28:10|451.49|449.09|451.26|448.86|451.72|449.32|451.26|448.86|0
1652088500000|2022-05-09 09:28:20|451.15|448.75|451.72|449.32|451.72|449.32|451.03|448.63|0
1652088510000|2022-05-09 09:28:30|451.95|449.55|452.88|450.48|452.88|450.48|451.95|449.55|0
1652088520000|2022-05-09 09:28:40|452.65|450.25|452.65|450.25|452.65|450.25|452.42|450.02|0
1652088530000|2022-05-09 09:28:50|452.77|450.37|452.88|450.48|452.88|450.48|452.77|450.37|0
1652088540000|2022-05-09 09:29:00|453.11|450.71|453.11|450.71|453.11|450.71|452.65|450.25|0
1652088550000|2022-05-09 09:29:10|452.65|450.25|452.54|450.14|453.11|450.71|452.54|450.14|0
1652088560000|2022-05-09 09:29:20|452.65|450.25|452.65|450.25|452.65|450.25|452.42|450.02|0
1652088570000|2022-05-09 09:29:30|452.88|450.48|452.88|450.48|453.34|450.94|452.88|450.48|0
1652088580000|2022-05-09 09:29:40|453.34|450.94|452.88|450.48|453.34|450.94|452.88|450.48|0
1652088590000|2022-05-09 09:29:50|453|450.6|452.42|450.02|453.11|450.71|452.42|450.02|0
1652088600000|2022-05-09 09:30:00|452.18|449.78|451.49|449.09|452.18|449.78|451.49|449.09|0
1652088610000|2022-05-09 09:30:10|451.38|448.98|451.15|448.75|451.38|448.98|451.15|448.75|0
1652088620000|2022-05-09 09:30:20|450.8|448.4|451.61|449.21|451.61|449.21|450.8|448.4|0
1652088630000|2022-05-09 09:30:30|451.72|449.32|451.49|449.09|451.72|449.32|451.38|448.98|0
1652088640000|2022-05-09 09:30:40|451.03|448.63|451.49|449.09|451.49|449.09|451.03|448.63|0
1652088650000|2022-05-09 09:30:50|451.72|449.32|451.03|448.63|451.72|449.32|451.03|448.63|0
1652088660000|2022-05-09 09:31:00|451.38|448.98|451.49|449.09|451.49|449.09|451.38|448.98|0
1652088670000|2022-05-09 09:31:10|451.38|448.98|451.03|448.63|451.38|448.98|451.03|448.63|0
1652088680000|2022-05-09 09:31:20|451.26|448.86|451.26|448.86|451.38|448.98|451.15|448.75|0
1652088690000|2022-05-09 09:31:30|451.15|448.75|450.79|448.39|451.38|448.98|450.79|448.39|0
1652088700000|2022-05-09 09:31:40|452.18|449.78|452.18|449.78|452.41|450.01|452.18|449.78|0
1652088710000|2022-05-09 09:31:50|452.41|450.01|451.49|449.09|452.41|450.01|451.49|449.09|0
1652088720000|2022-05-09 09:32:00|451.26|448.86|452.18|449.78|452.18|449.78|451.26|448.86|0
1652088730000|2022-05-09 09:32:10|452.41|450.01|452.88|450.48|453.11|450.71|452.41|450.01|0
1652088740000|2022-05-09 09:32:20|453.11|450.71|453.92|451.52|453.92|451.52|453.11|450.71|0
1652088750000|2022-05-09 09:32:30|453.8|451.4|454.5|452.1|454.5|452.1|453.34|450.94|0
1652088760000|2022-05-09 09:32:40|453.92|451.52|453.57|451.17|453.92|451.52|453.57|451.17|0
1652088770000|2022-05-09 09:32:50|453.69|451.29|453.57|451.17|453.69|451.29|453.57|451.17|0
1652088780000|2022-05-09 09:33:00|453.11|450.71|453.11|450.71|453.34|450.94|453.11|450.71|0
1652088790000|2022-05-09 09:33:10|452.88|450.48|452.65|450.25|452.88|450.48|452.53|450.13|0
1652088800000|2022-05-09 09:33:20|452.53|450.13|452.77|450.37|452.88|450.48|452.53|450.13|0
1652088810000|2022-05-09 09:33:30|452.53|450.13|452.77|450.37|452.77|450.37|452.53|450.13|0
1652088820000|2022-05-09 09:33:40|452.65|450.25|452.88|450.48|453.11|450.71|452.65|450.25|0
1652088830000|2022-05-09 09:33:50|453|450.6|452.3|449.9|453.11|450.71|452.3|449.9|0
1652088840000|2022-05-09 09:34:00|453.11|450.71|452.65|450.25|453.11|450.71|452.65|450.25|0
1652088850000|2022-05-09 09:34:10|452.77|450.37|452.65|450.25|452.77|450.37|452.65|450.25|0
1652088870000|2022-05-09 09:34:30|453.11|450.71|453.57|451.17|453.57|451.17|453.11|450.71|0
1652088880000|2022-05-09 09:34:40|453.8|451.4|453.69|451.29|453.92|451.52|453.69|451.29|0
1652088890000|2022-05-09 09:34:50|454.27|451.87|454.5|452.1|454.5|452.1|454.04|451.64|0
1652088900000|2022-05-09 09:35:00|454.62|452.22|454.96|452.56|454.96|452.56|454.5|452.1|0
1652088910000|2022-05-09 09:35:10|454.5|452.1|454.5|452.1|454.62|452.22|454.03|451.63|0
1652088920000|2022-05-09 09:35:20|454.62|452.22|454.73|452.33|454.73|452.33|454.62|452.22|0
1652088930000|2022-05-09 09:35:30|454.96|452.56|454.96|452.56|455.43|453.03|454.96|452.56|0
1652088940000|2022-05-09 09:35:40|454.73|452.33|455.43|453.03|455.43|453.03|454.73|452.33|0
1652088950000|2022-05-09 09:35:50|455.31|452.91|454.96|452.56|455.43|453.03|454.96|452.56|0
1652088960000|2022-05-09 09:36:00|454.85|452.45|454.5|452.1|454.85|452.45|454.5|452.1|0
1652088970000|2022-05-09 09:36:10|454.62|452.22|454.62|452.22|454.73|452.33|454.62|452.22|0
1652088980000|2022-05-09 09:36:20|454.27|451.87|454.5|452.1|454.5|452.1|454.27|451.87|0
1652088990000|2022-05-09 09:36:30|454.27|451.87|454.27|451.87|454.39|451.99|454.27|451.87|0
1652089000000|2022-05-09 09:36:40|454.03|451.63|454.03|451.63|454.03|451.63|454.03|451.63|0
1652089010000|2022-05-09 09:36:50|454.15|451.75|454.27|451.87|454.27|451.87|454.03|451.63|0
1652089020000|2022-05-09 09:37:00|454.5|452.1|454.5|452.1|454.73|452.33|454.5|452.1|0
1652089030000|2022-05-09 09:37:10|454.27|451.87|454.27|451.87|454.27|451.87|454.03|451.63|0
1652089040000|2022-05-09 09:37:20|454.5|452.1|454.27|451.87|454.5|452.1|454.03|451.63|0
1652089050000|2022-05-09 09:37:30|454.03|451.63|454.15|451.75|454.5|452.1|454.03|451.63|0
1652089060000|2022-05-09 09:37:40|454.03|451.63|454.27|451.87|454.27|451.87|454.03|451.63|0
1652089070000|2022-05-09 09:37:50|454.39|451.99|454.27|451.87|454.39|451.99|454.27|451.87|0
1652089080000|2022-05-09 09:38:00|454.15|451.75|454.27|451.87|454.27|451.87|454.15|451.75|0
1652089090000|2022-05-09 09:38:10|454.39|451.99|454.27|451.87|454.5|452.1|454.27|451.87|0
1652089100000|2022-05-09 09:38:20|454.39|451.99|455.89|453.49|455.89|453.49|454.39|451.99|0
1652089110000|2022-05-09 09:38:30|455.19|452.79|455.31|452.91|455.42|453.02|455.19|452.79|0
1652089120000|2022-05-09 09:38:40|455.19|452.79|455.66|453.26|455.66|453.26|455.19|452.79|0
1652089130000|2022-05-09 09:38:50|455.42|453.02|455.08|452.68|455.42|453.02|454.96|452.56|0
1652089140000|2022-05-09 09:39:00|454.85|452.45|454.85|452.45|454.96|452.56|454.85|452.45|0
1652089150000|2022-05-09 09:39:10|455.19|452.79|456.58|454.18|456.82|454.42|455.19|452.79|0
1652089160000|2022-05-09 09:39:20|456.47|454.07|457.28|454.88|457.28|454.88|456.47|454.07|0
1652089170000|2022-05-09 09:39:30|457.63|455.23|457.98|455.58|457.98|455.58|457.28|454.88|0
1652089180000|2022-05-09 09:39:40|458.44|456.04|457.51|455.11|458.44|456.04|457.51|455.11|0
1652089190000|2022-05-09 09:39:50|457.75|455.35|457.28|454.88|457.75|455.35|457.28|454.88|0
1652089200000|2022-05-09 09:40:00|457.05|454.65|457.4|455|457.4|455|457.05|454.65|0
1652089210000|2022-05-09 09:40:10|457.17|454.77|456.35|453.95|457.17|454.77|456.35|453.95|0
1652089220000|2022-05-09 09:40:20|456.24|453.84|455.89|453.49|456.24|453.84|455.66|453.26|0
1652089230000|2022-05-09 09:40:30|456.12|453.72|456.35|453.95|456.35|453.95|456.12|453.72|0
1652089240000|2022-05-09 09:40:40|456.24|453.84|456.12|453.72|456.24|453.84|456.01|453.61|0
1652089250000|2022-05-09 09:40:50|456.7|454.3|457.05|454.65|457.28|454.88|456.7|454.3|0
1652089260000|2022-05-09 09:41:00|457.17|454.77|457.05|454.65|457.17|454.77|456.94|454.54|0
1652089270000|2022-05-09 09:41:10|457.28|454.88|457.28|454.88|457.28|454.88|457.28|454.88|0
1652089280000|2022-05-09 09:41:20|457.17|454.77|457.51|455.11|457.51|455.11|457.17|454.77|0
1652089290000|2022-05-09 09:41:30|457.74|455.34|457.74|455.34|457.74|455.34|457.51|455.11|0
1652089300000|2022-05-09 09:41:40|458.44|456.04|458.21|455.81|458.44|456.04|458.21|455.81|0
1652089310000|2022-05-09 09:41:50|458.44|456.04|458.44|456.04|458.44|456.04|457.98|455.58|0
1652089320000|2022-05-09 09:42:00|458.21|455.81|458.67|456.27|458.67|456.27|458.21|455.81|0
1652089330000|2022-05-09 09:42:10|458.21|455.81|458.21|455.81|458.33|455.93|457.98|455.58|0
1652089340000|2022-05-09 09:42:20|458.67|456.27|457.98|455.58|458.67|456.27|457.98|455.58|0
1652089350000|2022-05-09 09:42:30|458.21|455.81|457.05|454.65|458.21|455.81|457.05|454.65|0
1652089360000|2022-05-09 09:42:40|456.94|454.54|456.35|453.95|456.94|454.54|456.35|453.95|0
1652089370000|2022-05-09 09:42:50|456.12|453.72|455.42|453.02|456.12|453.72|455.42|453.02|0
1652089380000|2022-05-09 09:43:00|455.19|452.79|453.8|451.4|455.19|452.79|453.8|451.4|0
1652089390000|2022-05-09 09:43:10|453.11|450.71|453.69|451.29|453.69|451.29|453.11|450.71|0
1652089400000|2022-05-09 09:43:20|453.8|451.4|453.57|451.17|453.8|451.4|453.23|450.83|0
1652089410000|2022-05-09 09:43:30|453.34|450.94|453.11|450.71|453.57|451.17|453.11|450.71|0
1652089420000|2022-05-09 09:43:40|453.34|450.94|453.34|450.94|453.34|450.94|453.11|450.71|0
1652089430000|2022-05-09 09:43:50|453.11|450.71|453.34|450.94|453.34|450.94|452.76|450.36|0
1652089440000|2022-05-09 09:44:00|453.11|450.71|453.34|450.94|453.34|450.94|453.11|450.71|0
1652089450000|2022-05-09 09:44:10|453.57|451.17|453.8|451.4|453.8|451.4|453.57|451.17|0
1652089460000|2022-05-09 09:44:20|453.57|451.17|453.8|451.4|453.92|451.52|453.57|451.17|0
1652089470000|2022-05-09 09:44:30|453.57|451.17|453.34|450.94|453.57|451.17|453.1|450.7|0
1652089480000|2022-05-09 09:44:40|453.57|451.17|453.57|451.17|453.57|451.17|453.46|451.06|0
1652089490000|2022-05-09 09:44:50|453.8|451.4|453.8|451.4|453.8|451.4|453.8|451.4|0
1652089500000|2022-05-09 09:45:00|454.03|451.63|453.57|451.17|454.03|451.63|453.57|451.17|0
1652089510000|2022-05-09 09:45:10|453.8|451.4|453.57|451.17|453.8|451.4|453.57|451.17|0
1652089520000|2022-05-09 09:45:20|453.1|450.7|453.8|451.4|453.8|451.4|453.1|450.7|0
1652089530000|2022-05-09 09:45:30|453.34|450.94|453.8|451.4|453.8|451.4|453.34|450.94|0
1652089540000|2022-05-09 09:45:40|454.03|451.63|453.57|451.17|454.03|451.63|453.57|451.17|0
1652089550000|2022-05-09 09:45:50|453.8|451.4|455.31|452.91|455.31|452.91|453.8|451.4|0
1652089560000|2022-05-09 09:46:00|455.65|453.25|454.49|452.09|455.65|453.25|454.49|452.09|0
1652089570000|2022-05-09 09:46:10|454.73|452.33|455.19|452.79|455.19|452.79|454.73|452.33|0
1652089580000|2022-05-09 09:46:20|455.65|453.25|455.89|453.49|455.89|453.49|455.65|453.25|0
1652089590000|2022-05-09 09:46:30|455.65|453.25|455.89|453.49|455.89|453.49|455.19|452.79|0
1652089600000|2022-05-09 09:46:40|456.12|453.72|456.58|454.18|456.58|454.18|456.12|453.72|0
1652089610000|2022-05-09 09:46:50|456.81|454.41|456.81|454.41|456.81|454.41|456.35|453.95|0
1652089620000|2022-05-09 09:47:00|457.05|454.65|457.05|454.65|457.05|454.65|457.05|454.65|0
1652089630000|2022-05-09 09:47:10|457.17|454.77|458.4|456|458.4|456|457.17|454.77|0
1652089640000|2022-05-09 09:47:20|458.63|456.23|458.86|456.46|459.09|456.69|458.63|456.23|0
1652089650000|2022-05-09 09:47:30|458.63|456.23|458.17|455.77|458.63|456.23|458.17|455.77|0
1652089660000|2022-05-09 09:47:40|458.63|456.23|457.47|455.07|458.86|456.46|457.47|455.07|0
1652089670000|2022-05-09 09:47:50|457.7|455.3|457.01|454.61|457.7|455.3|457.01|454.61|0
1652089680000|2022-05-09 09:48:00|456.78|454.38|457.13|454.73|457.13|454.73|456.78|454.38|0
1652089690000|2022-05-09 09:48:10|456.9|454.5|457.01|454.61|457.01|454.61|456.78|454.38|0
1652089700000|2022-05-09 09:48:20|456.78|454.38|458.29|455.89|458.29|455.89|456.78|454.38|0
1652089710000|2022-05-09 09:48:30|458.75|456.35|459.32|456.92|459.32|456.92|458.75|456.35|0
1652089720000|2022-05-09 09:48:40|458.86|456.46|458.86|456.46|459.09|456.69|458.86|456.46|0
1652089730000|2022-05-09 09:48:50|459.09|456.69|457.24|454.84|459.09|456.69|457.24|454.84|0
1652089740000|2022-05-09 09:49:00|457.01|454.61|456.78|454.38|457.01|454.61|456.32|453.92|0
1652089750000|2022-05-09 09:49:10|456.9|454.5|457.82|455.42|457.82|455.42|456.9|454.5|0
1652089760000|2022-05-09 09:49:20|457.93|455.53|457.47|455.07|458.4|456|457.47|455.07|0
1652089770000|2022-05-09 09:49:30|457.36|454.96|457.47|455.07|457.7|455.3|457.36|454.96|0
1652089780000|2022-05-09 09:49:40|457.24|454.84|456.55|454.15|457.24|454.84|456.55|454.15|0
1652089790000|2022-05-09 09:49:50|456.78|454.38|457.59|455.19|457.59|455.19|456.78|454.38|0
1652089800000|2022-05-09 09:50:00|457.36|454.96|457.93|455.53|457.93|455.53|457.24|454.84|0
1652089810000|2022-05-09 09:50:10|457.24|454.84|457.01|454.61|457.7|455.3|457.01|454.61|0
1652089820000|2022-05-09 09:50:20|457.13|454.73|456.78|454.38|457.47|455.07|456.78|454.38|0
1652089830000|2022-05-09 09:50:30|457.24|454.84|456.21|453.81|457.24|454.84|456.21|453.81|0
1652089840000|2022-05-09 09:50:40|456.09|453.69|456.09|453.69|456.55|454.15|456.09|453.69|0
1652089850000|2022-05-09 09:50:50|456.32|453.92|455.52|453.12|456.32|453.92|455.52|453.12|0
1652089860000|2022-05-09 09:51:00|455.4|453|455.17|452.77|455.86|453.46|455.17|452.77|0
1652089870000|2022-05-09 09:51:10|454.71|452.31|454.25|451.85|454.71|452.31|453.91|451.51|0
1652089880000|2022-05-09 09:51:20|454.48|452.08|455.17|452.77|455.17|452.77|454.48|452.08|0
1652089890000|2022-05-09 09:51:30|455.4|453|454.83|452.43|455.4|453|454.83|452.43|0
1652089900000|2022-05-09 09:51:40|454.6|452.2|455.17|452.77|455.29|452.89|454.6|452.2|0
1652089910000|2022-05-09 09:51:50|454.94|452.54|454.94|452.54|454.94|452.54|454.83|452.43|0
1652089920000|2022-05-09 09:52:00|455.17|452.77|455.29|452.89|455.29|452.89|455.17|452.77|0
1652089930000|2022-05-09 09:52:10|455.17|452.77|455.17|452.77|455.17|452.77|455.06|452.66|0
1652089940000|2022-05-09 09:52:20|455.29|452.89|455.17|452.77|455.29|452.89|455.17|452.77|0
1652089950000|2022-05-09 09:52:30|455.06|452.66|454.37|451.97|455.17|452.77|454.25|451.85|0
1652089960000|2022-05-09 09:52:40|454.25|451.85|454.02|451.62|454.37|451.97|454.02|451.62|0
1652089970000|2022-05-09 09:52:50|454.71|452.31|454.48|452.08|454.71|452.31|454.48|452.08|0
1652089980000|2022-05-09 09:53:00|454.71|452.31|454.25|451.85|454.71|452.31|454.25|451.85|0
1652089990000|2022-05-09 09:53:10|454.37|451.97|455.17|452.77|455.17|452.77|454.37|451.97|0
1652090000000|2022-05-09 09:53:20|455.06|452.66|456.09|453.69|456.09|453.69|455.06|452.66|0
1652090010000|2022-05-09 09:53:30|456.32|453.92|456.09|453.69|456.32|453.92|456.09|453.69|0
1652090020000|2022-05-09 09:53:40|456.78|454.38|456.55|454.15|456.78|454.38|456.55|454.15|0
1652090030000|2022-05-09 09:53:50|456.78|454.38|457.01|454.61|457.36|454.96|456.78|454.38|0
1652090040000|2022-05-09 09:54:00|456.55|454.15|456.78|454.38|456.78|454.38|456.55|454.15|0
1652090050000|2022-05-09 09:54:10|457.36|454.96|457.01|454.61|457.36|454.96|457.01|454.61|0
1652090060000|2022-05-09 09:54:20|457.24|454.84|457.7|455.3|457.82|455.42|457.24|454.84|0
1652090070000|2022-05-09 09:54:30|457.24|454.84|457.24|454.84|457.47|455.07|457.24|454.84|0
1652090080000|2022-05-09 09:54:40|457.01|454.61|457.01|454.61|457.01|454.61|456.9|454.5|0
1652090090000|2022-05-09 09:54:50|456.9|454.5|456.55|454.15|456.9|454.5|456.55|454.15|0
1652090100000|2022-05-09 09:55:00|456.67|454.27|457.24|454.84|457.36|454.96|456.67|454.27|0
1652090110000|2022-05-09 09:55:10|456.78|454.38|456.9|454.5|456.9|454.5|456.32|453.92|0
1652090120000|2022-05-09 09:55:20|456.44|454.04|456.32|453.92|456.55|454.15|456.21|453.81|0
1652090130000|2022-05-09 09:55:30|456.21|453.81|455.86|453.46|456.21|453.81|455.86|453.46|0
1652090140000|2022-05-09 09:55:40|455.17|452.77|455.17|452.77|455.4|453|454.94|452.54|0
1652090150000|2022-05-09 09:55:50|455.06|452.66|455.86|453.46|455.86|453.46|455.06|452.66|0
1652090160000|2022-05-09 09:56:00|456.09|453.69|456.78|454.38|456.78|454.38|456.09|453.69|0
1652090170000|2022-05-09 09:56:10|456.55|454.15|457.24|454.84|457.24|454.84|456.55|454.15|0
1652090180000|2022-05-09 09:56:20|457.47|455.07|457.59|455.19|457.59|455.19|457.47|455.07|0
1652090190000|2022-05-09 09:56:30|457.7|455.3|456.9|454.5|457.7|455.3|456.9|454.5|0
1652090200000|2022-05-09 09:56:40|456.55|454.15|456.32|453.92|456.55|454.15|455.86|453.46|0
1652090210000|2022-05-09 09:56:50|456.09|453.69|456.32|453.92|456.44|454.04|456.09|453.69|0
1652090220000|2022-05-09 09:57:00|456.09|453.69|457.01|454.61|457.24|454.84|456.09|453.69|0
1652090230000|2022-05-09 09:57:10|458.85|456.45|460.01|457.61|460.47|458.07|458.85|456.45|0
1652090240000|2022-05-09 09:57:20|459.78|457.38|460.47|458.07|460.47|458.07|459.78|457.38|0
1652090250000|2022-05-09 09:57:30|460.36|457.96|460.47|458.07|460.47|458.07|460.24|457.84|0
1652090260000|2022-05-09 09:57:40|460.24|457.84|460.01|457.61|460.47|458.07|460.01|457.61|0
1652090270000|2022-05-09 09:57:50|460.24|457.84|460.01|457.61|460.7|458.3|460.01|457.61|0
1652090280000|2022-05-09 09:58:00|460.24|457.84|460.13|457.73|460.24|457.84|460.01|457.61|0
1652090290000|2022-05-09 09:58:10|460.24|457.84|459.32|456.92|460.24|457.84|459.32|456.92|0
1652090300000|2022-05-09 09:58:20|458.85|456.45|458.39|455.99|458.85|456.45|458.16|455.76|0
1652090310000|2022-05-09 09:58:30|458.16|455.76|458.39|455.99|458.51|456.11|458.16|455.76|0
1652090320000|2022-05-09 09:58:40|458.97|456.57|458.85|456.45|459.21|456.81|458.85|456.45|0
1652090330000|2022-05-09 09:58:50|458.62|456.22|459.08|456.68|459.08|456.68|458.62|456.22|0
1652090340000|2022-05-09 09:59:00|458.97|456.57|457.7|455.3|458.97|456.57|457.7|455.3|0
1652090350000|2022-05-09 09:59:10|457.93|455.53|457.24|454.84|457.93|455.53|457.24|454.84|0
1652090360000|2022-05-09 09:59:20|457.01|454.61|456.78|454.38|457.01|454.61|456.55|454.15|0
1652090370000|2022-05-09 09:59:30|456.55|454.15|456.09|453.69|456.55|454.15|456.09|453.69|0
1652090380000|2022-05-09 09:59:40|456.32|453.92|455.17|452.77|456.32|453.92|455.17|452.77|0
1652090390000|2022-05-09 09:59:50|454.94|452.54|455.17|452.77|455.17|452.77|454.59|452.19|0
1652090400000|2022-05-09 10:00:00|455.4|453|454.01|451.61|455.4|453|454.01|451.61|0
1652090410000|2022-05-09 10:00:10|454.71|452.31|454.01|451.61|454.71|452.31|454.01|451.61|0
1652090420000|2022-05-09 10:00:20|453.78|451.38|453.78|451.38|454.01|451.61|453.78|451.38|0
1652090430000|2022-05-09 10:00:30|454.24|451.84|455.17|452.77|455.17|452.77|454.24|451.84|0
1652090440000|2022-05-09 10:00:40|455.05|452.65|454.24|451.84|455.05|452.65|454.24|451.84|0
1652090450000|2022-05-09 10:00:50|454.47|452.07|454.93|452.53|454.93|452.53|454.13|451.73|0
1652090460000|2022-05-09 10:01:00|455.17|452.77|455.86|453.46|455.86|453.46|455.17|452.77|0
1652090470000|2022-05-09 10:01:10|455.63|453.23|455.4|453|455.63|453.23|455.4|453|0
1652090480000|2022-05-09 10:01:20|455.63|453.23|455.05|452.65|456.09|453.69|455.05|452.65|0
1652090490000|2022-05-09 10:01:30|454.7|452.3|455.16|452.76|455.16|452.76|454.7|452.3|0
1652090500000|2022-05-09 10:01:40|454.93|452.53|455.4|453|455.63|453.23|454.93|452.53|0
1652090510000|2022-05-09 10:01:50|455.86|453.46|455.86|453.46|456.09|453.69|455.63|453.23|0
1652090520000|2022-05-09 10:02:00|455.63|453.23|456.09|453.69|456.09|453.69|455.4|453|0
1652090530000|2022-05-09 10:02:10|455.86|453.46|455.39|452.99|455.86|453.46|455.39|452.99|0
1652090540000|2022-05-09 10:02:20|455.16|452.76|455.28|452.88|455.39|452.99|455.16|452.76|0
1652090550000|2022-05-09 10:02:30|455.39|452.99|455.28|452.88|455.39|452.99|455.16|452.76|0
1652090560000|2022-05-09 10:02:40|455.39|452.99|455.86|453.46|455.86|453.46|455.28|452.88|0
1652090570000|2022-05-09 10:02:50|455.63|453.23|455.16|452.76|455.63|453.23|455.16|452.76|0
1652090580000|2022-05-09 10:03:00|455.28|452.88|454.82|452.42|455.28|452.88|454.7|452.3|0
1652090590000|2022-05-09 10:03:10|455.16|452.76|454.93|452.53|455.16|452.76|454.93|452.53|0
1652090600000|2022-05-09 10:03:20|455.05|452.65|455.62|453.22|455.74|453.34|455.05|452.65|0
1652090610000|2022-05-09 10:03:30|455.74|453.34|456.55|454.15|457.01|454.61|455.74|453.34|0
1652090620000|2022-05-09 10:03:40|456.32|453.92|455.62|453.22|456.32|453.92|455.62|453.22|0
1652090630000|2022-05-09 10:03:50|455.39|452.99|455.62|453.22|455.62|453.22|455.39|452.99|0
1652090640000|2022-05-09 10:04:00|455.85|453.45|456.09|453.69|456.09|453.69|455.85|453.45|0
1652090650000|2022-05-09 10:04:10|455.97|453.57|456.09|453.69|456.09|453.69|455.85|453.45|0
1652090660000|2022-05-09 10:04:20|456.32|453.92|456.32|453.92|456.55|454.15|456.32|453.92|0
1652090670000|2022-05-09 10:04:30|457.01|454.61|457.01|454.61|457.01|454.61|456.9|454.5|0
1652090680000|2022-05-09 10:04:40|456.78|454.38|456.44|454.04|456.78|454.38|456.44|454.04|0
1652090690000|2022-05-09 10:04:50|456.32|453.92|456.55|454.15|456.55|454.15|455.97|453.57|0
1652090700000|2022-05-09 10:05:00|456.32|453.92|456.32|453.92|456.55|454.15|456.32|453.92|0
1652090710000|2022-05-09 10:05:10|456.44|454.04|456.55|454.15|456.55|454.15|456.44|454.04|0
1652090720000|2022-05-09 10:05:20|456.32|453.92|456.2|453.8|456.55|454.15|456.2|453.8|0
1652090730000|2022-05-09 10:05:30|456.55|454.15|456.32|453.92|456.55|454.15|456.32|453.92|0
1652090740000|2022-05-09 10:05:40|456.08|453.68|455.39|452.99|456.08|453.68|455.39|452.99|0
1652090750000|2022-05-09 10:05:50|455.16|452.76|454.47|452.07|455.16|452.76|454.47|452.07|0
1652090760000|2022-05-09 10:06:00|454.24|451.84|454.7|452.3|454.7|452.3|454.24|451.84|0
1652090770000|2022-05-09 10:06:10|455.39|452.99|455.05|452.65|455.39|452.99|455.05|452.65|0
1652090780000|2022-05-09 10:06:20|454.47|452.07|454.7|452.3|454.7|452.3|454.47|452.07|0
1652090790000|2022-05-09 10:06:30|454.47|452.07|454.59|452.19|454.59|452.19|454.47|452.07|0
1652090800000|2022-05-09 10:06:40|454.82|452.42|455.39|452.99|455.39|452.99|454.7|452.3|0
1652090810000|2022-05-09 10:06:50|456.08|453.68|456.2|453.8|456.2|453.8|455.97|453.57|0
1652090820000|2022-05-09 10:07:00|456.55|454.15|456.78|454.38|456.78|454.38|456.55|454.15|0
1652090830000|2022-05-09 10:07:10|457.01|454.61|457.01|454.61|457.24|454.84|456.78|454.38|0
1652090840000|2022-05-09 10:07:20|456.9|454.5|456.78|454.38|456.9|454.5|456.78|454.38|0
1652090850000|2022-05-09 10:07:30|456.54|454.14|457.01|454.61|457.01|454.61|456.54|454.14|0
1652090860000|2022-05-09 10:07:40|457.47|455.07|457.7|455.3|457.7|455.3|457.47|455.07|0
1652090870000|2022-05-09 10:07:50|457.93|455.53|457.7|455.3|457.93|455.53|457.7|455.3|0
1652090880000|2022-05-09 10:08:00|457.24|454.84|457.36|454.96|457.36|454.96|457.24|454.84|0
1652090890000|2022-05-09 10:08:10|458.05|455.65|458.85|456.45|458.85|456.45|458.05|455.65|0
1652090900000|2022-05-09 10:08:20|458.97|456.57|458.39|455.99|458.97|456.57|458.39|455.99|0
1652090910000|2022-05-09 10:08:30|458.16|455.76|457.24|454.84|458.16|455.76|457.24|454.84|0
1652090920000|2022-05-09 10:08:40|457.47|455.07|457.13|454.73|457.47|455.07|457.01|454.61|0
1652090930000|2022-05-09 10:08:50|457.24|454.84|458.39|455.99|458.39|455.99|457.24|454.84|0
1652090940000|2022-05-09 10:09:00|458.62|456.22|457.59|455.19|458.62|456.22|457.59|455.19|0
1652090950000|2022-05-09 10:09:10|457.47|455.07|457.7|455.3|457.7|455.3|457.47|455.07|0
1652090960000|2022-05-09 10:09:20|458.16|455.76|458.39|455.99|458.39|455.99|457.93|455.53|0
1652090970000|2022-05-09 10:09:30|458.28|455.88|457.93|455.53|458.28|455.88|457.93|455.53|0
1652090980000|2022-05-09 10:09:40|457.47|455.07|457.24|454.84|457.47|455.07|457.24|454.84|0
1652090990000|2022-05-09 10:09:50|457.47|455.07|457.47|455.07|457.47|455.07|457.36|454.96|0
1652091000000|2022-05-09 10:10:00|457.7|455.3|457.7|455.3|457.7|455.3|457.47|455.07|0
1652091010000|2022-05-09 10:10:10|457.47|455.07|457.59|455.19|457.93|455.53|457.47|455.07|0
1652091020000|2022-05-09 10:10:20|457.47|455.07|457.93|455.53|457.93|455.53|457.47|455.07|0
1652091030000|2022-05-09 10:10:30|457.82|455.42|457.59|455.19|457.82|455.42|457.59|455.19|0
1652091040000|2022-05-09 10:10:40|457.93|455.53|458.16|455.76|458.16|455.76|457.93|455.53|0
1652091050000|2022-05-09 10:10:50|458.05|455.65|458.05|455.65|458.05|455.65|458.05|455.65|0
1652091060000|2022-05-09 10:11:00|458.39|455.99|458.51|456.11|458.51|456.11|458.39|455.99|0
1652091070000|2022-05-09 10:11:10|458.62|456.22|458.39|455.99|458.62|456.22|458.39|455.99|0
1652091080000|2022-05-09 10:11:20|458.62|456.22|458.39|455.99|458.62|456.22|458.39|455.99|0
1652091100000|2022-05-09 10:11:40|458.51|456.11|458.51|456.11|458.51|456.11|458.51|456.11|0
1652091110000|2022-05-09 10:11:50|458.39|455.99|459.08|456.68|459.08|456.68|458.39|455.99|0
1652091120000|2022-05-09 10:12:00|459.31|456.91|459.54|457.14|459.66|457.26|459.31|456.91|0
1652091130000|2022-05-09 10:12:10|459.2|456.8|458.62|456.22|459.2|456.8|458.62|456.22|0
1652091140000|2022-05-09 10:12:20|458.85|456.45|459.31|456.91|459.31|456.91|458.62|456.22|0
1652091150000|2022-05-09 10:12:30|459.08|456.68|459.31|456.91|459.31|456.91|459.08|456.68|0
1652091160000|2022-05-09 10:12:40|459.2|456.8|458.85|456.45|459.2|456.8|458.62|456.22|0
1652091170000|2022-05-09 10:12:50|458.97|456.57|459.08|456.68|459.08|456.68|458.85|456.45|0
1652091180000|2022-05-09 10:13:00|458.62|456.22|458.39|455.99|458.62|456.22|458.39|455.99|0
1652091190000|2022-05-09 10:13:10|458.62|456.22|458.85|456.45|458.85|456.45|458.62|456.22|0
1652091200000|2022-05-09 10:13:20|459.31|456.91|459.31|456.91|459.31|456.91|459.31|456.91|0
1652091220000|2022-05-09 10:13:40|459.54|457.14|459.54|457.14|459.54|457.14|459.54|457.14|0
1652091230000|2022-05-09 10:13:50|459.77|457.37|460|457.6|460|457.6|459.66|457.26|0
1652091240000|2022-05-09 10:14:00|459.77|457.37|459.77|457.37|459.77|457.37|459.31|456.91|0
1652091250000|2022-05-09 10:14:10|459.89|457.49|460.23|457.83|460.23|457.83|459.77|457.37|0
1652091260000|2022-05-09 10:14:20|460|457.6|459.54|457.14|460|457.6|459.54|457.14|0
1652091270000|2022-05-09 10:14:30|459.77|457.37|460|457.6|460|457.6|459.77|457.37|0
1652091280000|2022-05-09 10:14:40|460.23|457.83|460|457.6|460.23|457.83|460|457.6|0
1652091290000|2022-05-09 10:14:50|459.77|457.37|459.77|457.37|460|457.6|459.77|457.37|0
1652091300000|2022-05-09 10:15:00|460.23|457.83|460|457.6|460.23|457.83|460|457.6|0
1652091310000|2022-05-09 10:15:10|459.77|457.37|459.54|457.14|459.77|457.37|459.54|457.14|0
1652091320000|2022-05-09 10:15:20|459.77|457.37|459.66|457.26|459.77|457.37|459.66|457.26|0
1652091330000|2022-05-09 10:15:30|459.54|457.14|459.77|457.37|459.77|457.37|459.54|457.14|0
1652091340000|2022-05-09 10:15:40|459.54|457.14|460|457.6|460|457.6|459.54|457.14|0
1652091350000|2022-05-09 10:15:50|459.77|457.37|460|457.6|460|457.6|459.77|457.37|0
1652091360000|2022-05-09 10:16:00|459.77|457.37|460|457.6|460|457.6|459.77|457.37|0
1652091370000|2022-05-09 10:16:10|459.77|457.37|459.89|457.49|459.89|457.49|459.77|457.37|0
1652091380000|2022-05-09 10:16:20|459.77|457.37|460.12|457.72|460.12|457.72|459.77|457.37|0
1652091390000|2022-05-09 10:16:30|460.23|457.83|460.23|457.83|460.35|457.95|460.23|457.83|0
1652091410000|2022-05-09 10:16:50|460|457.6|459.31|456.91|460|457.6|459.31|456.91|0
1652091420000|2022-05-09 10:17:00|458.85|456.45|458.39|455.99|458.85|456.45|458.16|455.76|0
1652091430000|2022-05-09 10:17:10|458.85|456.45|458.62|456.22|458.85|456.45|458.62|456.22|0
1652091440000|2022-05-09 10:17:20|458.85|456.45|459.31|456.91|459.31|456.91|458.85|456.45|0
1652091450000|2022-05-09 10:17:30|459.43|457.03|459.08|456.68|459.54|457.14|459.08|456.68|0
1652091460000|2022-05-09 10:17:40|459.31|456.91|458.97|456.57|459.31|456.91|458.85|456.45|0
1652091470000|2022-05-09 10:17:50|459.31|456.91|459.08|456.68|459.54|457.14|459.08|456.68|0
1652091480000|2022-05-09 10:18:00|459.2|456.8|459.31|456.91|459.31|456.91|458.97|456.57|0
1652091490000|2022-05-09 10:18:10|458.85|456.45|458.74|456.34|458.97|456.57|458.74|456.34|0
1652091500000|2022-05-09 10:18:20|458.85|456.45|458.97|456.57|458.97|456.57|458.85|456.45|0
1652091510000|2022-05-09 10:18:30|458.62|456.22|457.46|455.06|458.62|456.22|457.23|454.83|0
1652091520000|2022-05-09 10:18:40|457.69|455.29|457|454.6|457.69|455.29|457|454.6|0
1652091530000|2022-05-09 10:18:50|457.69|455.29|457.46|455.06|457.69|455.29|457.46|455.06|0
1652091540000|2022-05-09 10:19:00|458.15|455.75|458.39|455.99|458.39|455.99|458.15|455.75|0
1652091550000|2022-05-09 10:19:10|459.2|456.8|459.43|457.03|459.54|457.14|459.2|456.8|0
1652091560000|2022-05-09 10:19:20|459.31|456.91|460|457.6|460|457.6|459.31|456.91|0
1652091570000|2022-05-09 10:19:30|459.89|457.49|459.54|457.14|459.89|457.49|459.31|456.91|0
1652091580000|2022-05-09 10:19:40|460.12|457.72|459.77|457.37|460.12|457.72|459.77|457.37|0
1652091590000|2022-05-09 10:19:50|459.66|457.26|458.62|456.22|459.66|457.26|458.62|456.22|0
1652091600000|2022-05-09 10:20:00|458.38|455.98|458.15|455.75|458.62|456.22|458.15|455.75|0
1652091610000|2022-05-09 10:20:10|457.92|455.52|458.38|455.98|458.38|455.98|457.69|455.29|0
1652091620000|2022-05-09 10:20:20|458.62|456.22|458.62|456.22|458.62|456.22|458.62|456.22|0
1652091630000|2022-05-09 10:20:30|458.38|455.98|458.62|456.22|458.62|456.22|458.38|455.98|0
1652091640000|2022-05-09 10:20:40|458.74|456.34|459.66|457.26|459.66|457.26|458.74|456.34|0
1652091650000|2022-05-09 10:20:50|459.77|457.37|458.74|456.34|459.77|457.37|458.74|456.34|0
1652091660000|2022-05-09 10:21:00|458.85|456.45|459.66|457.26|459.66|457.26|458.85|456.45|0
1652091670000|2022-05-09 10:21:10|459.08|456.68|458.27|455.87|459.08|456.68|458.15|455.75|0
1652091680000|2022-05-09 10:21:20|457.92|455.52|457.35|454.95|457.92|455.52|457.35|454.95|0
1652091690000|2022-05-09 10:21:30|457.23|454.83|457.92|455.52|457.92|455.52|457.23|454.83|0
1652091700000|2022-05-09 10:21:40|457.46|455.06|457.46|455.06|457.46|455.06|457.35|454.95|0
1652091710000|2022-05-09 10:21:50|457.23|454.83|457.46|455.06|457.46|455.06|457.12|454.72|0
1652091720000|2022-05-09 10:22:00|457.69|455.29|457.81|455.41|457.81|455.41|457.69|455.29|0
1652091730000|2022-05-09 10:22:10|457.69|455.29|457.69|455.29|457.92|455.52|457.69|455.29|0
1652091740000|2022-05-09 10:22:20|457.92|455.52|457.92|455.52|457.92|455.52|457.69|455.29|0
1652091750000|2022-05-09 10:22:30|458.15|455.75|458.85|456.45|458.85|456.45|458.15|455.75|0
1652091760000|2022-05-09 10:22:40|458.61|456.21|459.31|456.91|459.31|456.91|458.61|456.21|0
1652091770000|2022-05-09 10:22:50|458.85|456.45|458.85|456.45|458.85|456.45|458.15|455.75|0
1652091780000|2022-05-09 10:23:00|458.97|456.57|459.31|456.91|459.31|456.91|458.97|456.57|0
1652091790000|2022-05-09 10:23:10|459.43|457.03|459.54|457.14|459.54|457.14|459.43|457.03|0
1652091800000|2022-05-09 10:23:20|459.43|457.03|459.31|456.91|459.77|457.37|459.31|456.91|0
1652091810000|2022-05-09 10:23:30|459.54|457.14|459.08|456.68|459.66|457.26|459.08|456.68|0
1652091820000|2022-05-09 10:23:40|459.54|457.14|459.77|457.37|459.77|457.37|459.54|457.14|0
1652091830000|2022-05-09 10:23:50|459.66|457.26|459.2|456.8|459.89|457.49|459.2|456.8|0
1652091840000|2022-05-09 10:24:00|459.08|456.68|459.54|457.14|459.54|457.14|459.08|456.68|0
1652091850000|2022-05-09 10:24:10|459.31|456.91|459.08|456.68|459.31|456.91|459.08|456.68|0
1652091860000|2022-05-09 10:24:20|459.54|457.14|458.96|456.56|459.54|457.14|458.96|456.56|0
1652091870000|2022-05-09 10:24:30|458.84|456.44|459.2|456.8|459.31|456.91|458.84|456.44|0
1652091880000|2022-05-09 10:24:40|458.84|456.44|459.31|456.91|459.31|456.91|458.84|456.44|0
1652091890000|2022-05-09 10:24:50|459.54|457.14|460.12|457.72|460.23|457.83|459.54|457.14|0
1652091900000|2022-05-09 10:25:00|459.77|457.37|459.54|457.14|459.77|457.37|459.54|457.14|0
1652091910000|2022-05-09 10:25:10|459.77|457.37|459.43|457.03|459.77|457.37|459.43|457.03|0
1652091920000|2022-05-09 10:25:20|459.2|456.8|458.84|456.44|459.2|456.8|458.84|456.44|0
1652091930000|2022-05-09 10:25:30|458.73|456.33|459.31|456.91|459.54|457.14|458.73|456.33|0
1652091940000|2022-05-09 10:25:40|459.54|457.14|460|457.6|460|457.6|459.54|457.14|0
1652091950000|2022-05-09 10:25:50|459.89|457.49|460|457.6|460|457.6|459.89|457.49|0
1652091960000|2022-05-09 10:26:00|459.77|457.37|459.31|456.91|459.77|457.37|459.31|456.91|0
1652091970000|2022-05-09 10:26:10|459.66|457.26|459.66|457.26|459.66|457.26|459.66|457.26|0
1652091980000|2022-05-09 10:26:20|459.89|457.49|459.89|457.49|459.89|457.49|459.89|457.49|0
1652091990000|2022-05-09 10:26:30|460|457.6|460|457.6|460|457.6|460|457.6|0
1652092000000|2022-05-09 10:26:40|460.23|457.83|460.23|457.83|460.23|457.83|460|457.6|0
1652092010000|2022-05-09 10:26:50|459.77|457.37|459.77|457.37|460|457.6|459.77|457.37|0
1652092020000|2022-05-09 10:27:00|459.89|457.49|460.46|458.06|460.46|458.06|459.77|457.37|0
1652092030000|2022-05-09 10:27:10|460.23|457.83|460.12|457.72|460.23|457.83|459.77|457.37|0
1652092040000|2022-05-09 10:27:20|460.35|457.95|460.23|457.83|460.46|458.06|460.23|457.83|0
1652092050000|2022-05-09 10:27:30|460.12|457.72|463|460.6|463|460.6|460.12|457.72|0
1652092060000|2022-05-09 10:27:40|462.08|459.68|462.31|459.91|462.77|460.37|462.08|459.68|0
1652092070000|2022-05-09 10:27:50|462.08|459.68|462.31|459.91|462.31|459.91|462.08|459.68|0
1652092080000|2022-05-09 10:28:00|462.54|460.14|463.23|460.83|463.23|460.83|462.54|460.14|0
1652092090000|2022-05-09 10:28:10|462.77|460.37|463.23|460.83|463.23|460.83|462.77|460.37|0
1652092100000|2022-05-09 10:28:20|463|460.6|462.77|460.37|463|460.6|462.77|460.37|0
1652092110000|2022-05-09 10:28:30|462.54|460.14|461.85|459.45|462.54|460.14|461.85|459.45|0
1652092120000|2022-05-09 10:28:40|462.08|459.68|461.97|459.57|462.08|459.68|461.73|459.33|0
1652092130000|2022-05-09 10:28:50|461.38|458.98|461.5|459.1|461.5|459.1|461.38|458.98|0
1652092140000|2022-05-09 10:29:00|461.61|459.21|461.73|459.33|461.85|459.45|461.61|459.21|0
1652092150000|2022-05-09 10:29:10|461.85|459.45|461.38|458.98|462.08|459.68|461.38|458.98|0
1652092160000|2022-05-09 10:29:20|460.92|458.52|461.15|458.75|461.15|458.75|460.92|458.52|0
1652092170000|2022-05-09 10:29:30|460.92|458.52|460|457.6|461.15|458.75|460|457.6|0
1652092180000|2022-05-09 10:29:40|460.23|457.83|459.77|457.37|460.23|457.83|459.77|457.37|0
1652092190000|2022-05-09 10:29:50|460|457.6|460.46|458.06|460.46|458.06|459.77|457.37|0
1652092200000|2022-05-09 10:30:00|460.23|457.83|460.23|457.83|460.23|457.83|460|457.6|0
1652092210000|2022-05-09 10:30:10|460|457.6|460.58|458.18|460.58|458.18|460|457.6|0
1652092220000|2022-05-09 10:30:20|460.35|457.95|461.04|458.64|461.04|458.64|460.35|457.95|0
1652092230000|2022-05-09 10:30:30|461.15|458.75|461.15|458.75|461.15|458.75|460.92|458.52|0
1652092240000|2022-05-09 10:30:40|462.54|460.14|462.54|460.14|462.54|460.14|462.31|459.91|0
1652092250000|2022-05-09 10:30:50|462.77|460.37|462.31|459.91|462.77|460.37|462.31|459.91|0
1652092260000|2022-05-09 10:31:00|462.2|459.8|463|460.6|463|460.6|462.2|459.8|0
1652092270000|2022-05-09 10:31:10|462.77|460.37|463|460.6|463|460.6|462.77|460.37|0
1652092280000|2022-05-09 10:31:20|463.46|461.06|463.93|461.53|463.93|461.53|463.46|461.06|0
1652092290000|2022-05-09 10:31:30|464.16|461.76|464.62|462.22|464.62|462.22|464.16|461.76|0
1652092300000|2022-05-09 10:31:40|464.85|462.45|465.32|462.92|465.32|462.92|464.85|462.45|0
1652092310000|2022-05-09 10:31:50|465.08|462.68|465.08|462.68|465.08|462.68|464.85|462.45|0
1652092320000|2022-05-09 10:32:00|464.62|462.22|464.16|461.76|464.62|462.22|464.16|461.76|0
1652092330000|2022-05-09 10:32:10|463.82|461.42|463.58|461.18|463.82|461.42|463.58|461.18|0
1652092340000|2022-05-09 10:32:20|463.69|461.29|464.16|461.76|464.16|461.76|463.69|461.29|0
1652092350000|2022-05-09 10:32:30|464.05|461.65|463.82|461.42|464.05|461.65|463.82|461.42|0
1652092360000|2022-05-09 10:32:40|464.16|461.76|464.28|461.88|464.28|461.88|464.16|461.76|0
1652092370000|2022-05-09 10:32:50|464.39|461.99|464.16|461.76|464.51|462.11|464.16|461.76|0
1652092380000|2022-05-09 10:33:00|464.39|461.99|464.74|462.34|464.74|462.34|464.39|461.99|0
1652092390000|2022-05-09 10:33:10|464.85|462.45|465.78|463.38|465.78|463.38|464.85|462.45|0
1652092400000|2022-05-09 10:33:20|465.55|463.15|465.55|463.15|465.55|463.15|465.08|462.68|0
1652092410000|2022-05-09 10:33:30|465.78|463.38|464.16|461.76|466.01|463.61|464.16|461.76|0
1652092420000|2022-05-09 10:33:40|463.93|461.53|463.93|461.53|463.93|461.53|463.93|461.53|0
1652092430000|2022-05-09 10:33:50|464.16|461.76|464.62|462.22|464.85|462.45|464.16|461.76|0
1652092440000|2022-05-09 10:34:00|464.85|462.45|464.39|461.99|464.85|462.45|464.39|461.99|0
1652092450000|2022-05-09 10:34:10|464.16|461.76|464.16|461.76|464.16|461.76|464.16|461.76|0
1652092460000|2022-05-09 10:34:20|464.39|461.99|464.62|462.22|464.62|462.22|464.39|461.99|0
1652092470000|2022-05-09 10:34:30|464.74|462.34|464.85|462.45|464.85|462.45|464.74|462.34|0
1652092480000|2022-05-09 10:34:40|464.62|462.22|464.85|462.45|464.85|462.45|464.62|462.22|0
1652092490000|2022-05-09 10:34:50|464.74|462.34|465.08|462.68|465.55|463.15|464.74|462.34|0
1652092500000|2022-05-09 10:35:00|465.55|463.15|465.31|462.91|465.67|463.27|465.31|462.91|0
1652092510000|2022-05-09 10:35:10|464.85|462.45|465.55|463.15|465.55|463.15|464.85|462.45|0
1652092520000|2022-05-09 10:35:20|465.78|463.38|465.78|463.38|466.47|464.07|465.78|463.38|0
1652092530000|2022-05-09 10:35:30|466.01|463.61|466.24|463.84|466.47|464.07|466.01|463.61|0
1652092540000|2022-05-09 10:35:40|465.78|463.38|466.36|463.96|466.36|463.96|465.78|463.38|0
1652092550000|2022-05-09 10:35:50|466.24|463.84|466.24|463.84|466.24|463.84|465.78|463.38|0
1652092560000|2022-05-09 10:36:00|466.47|464.07|466.24|463.84|466.47|464.07|466.24|463.84|0
1652092570000|2022-05-09 10:36:10|466.47|464.07|466.82|464.42|466.94|464.54|466.47|464.07|0
1652092580000|2022-05-09 10:36:20|466.94|464.54|466.94|464.54|467.17|464.77|466.94|464.54|0
1652092590000|2022-05-09 10:36:30|466.47|464.07|466.24|463.84|466.47|464.07|466.24|463.84|0
1652092600000|2022-05-09 10:36:40|466.47|464.07|466.7|464.3|466.7|464.3|466.47|464.07|0
1652092610000|2022-05-09 10:36:50|467.17|464.77|466.82|464.42|467.17|464.77|466.7|464.3|0
1652092620000|2022-05-09 10:37:00|466.24|463.84|466.7|464.3|466.7|464.3|466.24|463.84|0
1652092630000|2022-05-09 10:37:10|466.01|463.61|466.13|463.73|466.24|463.84|466.01|463.61|0
1652092640000|2022-05-09 10:37:20|466.36|463.96|466.7|464.3|466.7|464.3|466.36|463.96|0
1652092650000|2022-05-09 10:37:30|466.47|464.07|466.47|464.07|466.47|464.07|466.47|464.07|0
1652092660000|2022-05-09 10:37:40|466.36|463.96|465.78|463.38|466.36|463.96|465.78|463.38|0
1652092670000|2022-05-09 10:37:50|466.01|463.61|465.31|462.91|466.01|463.61|465.31|462.91|0
1652092680000|2022-05-09 10:38:00|465.55|463.15|466.01|463.61|466.01|463.61|465.55|463.15|0
1652092690000|2022-05-09 10:38:10|466.13|463.73|466.36|463.96|466.36|463.96|466.13|463.73|0
1652092700000|2022-05-09 10:38:20|466.47|464.07|467.63|465.23|467.63|465.23|466.47|464.07|0
1652092710000|2022-05-09 10:38:30|467.86|465.46|468.45|466.05|468.56|466.16|467.86|465.46|0
1652092720000|2022-05-09 10:38:40|468.33|465.93|468.09|465.69|468.79|466.39|468.09|465.69|0
1652092730000|2022-05-09 10:38:50|467.86|465.46|468.09|465.69|468.09|465.69|467.86|465.46|0
1652092740000|2022-05-09 10:39:00|467.98|465.58|468.56|466.16|468.56|466.16|467.98|465.58|0
1652092750000|2022-05-09 10:39:10|468.45|466.05|468.33|465.93|468.45|466.05|468.09|465.69|0
1652092760000|2022-05-09 10:39:20|468.22|465.82|468.09|465.69|468.22|465.82|467.63|465.23|0
1652092770000|2022-05-09 10:39:30|467.63|465.23|468.33|465.93|468.33|465.93|467.63|465.23|0
1652092780000|2022-05-09 10:39:40|468.56|466.16|468.33|465.93|469.02|466.62|468.33|465.93|0
1652092790000|2022-05-09 10:39:50|469.02|466.62|469.25|466.85|469.25|466.85|469.02|466.62|0
1652092800000|2022-05-09 10:40:00|469.02|466.62|468.33|465.93|469.02|466.62|468.33|465.93|0
1652092810000|2022-05-09 10:40:10|468.56|466.16|469.25|466.85|469.25|466.85|468.56|466.16|0
1652092820000|2022-05-09 10:40:20|469.49|467.09|469.61|467.21|469.61|467.21|469.49|467.09|0
1652092830000|2022-05-09 10:40:30|470.42|468.02|470.42|468.02|470.42|468.02|469.72|467.32|0
1652092840000|2022-05-09 10:40:40|469.72|467.32|470.18|467.78|470.18|467.78|469.72|467.32|0
1652092850000|2022-05-09 10:40:50|470.42|468.02|471.11|468.71|471.11|468.71|470.42|468.02|0
1652092860000|2022-05-09 10:41:00|471.81|469.41|471.11|468.71|471.81|469.41|471|468.6|0
1652092870000|2022-05-09 10:41:10|471.58|469.18|471.58|469.18|471.58|469.18|471.34|468.94|0
1652092890000|2022-05-09 10:41:30|471.34|468.94|471.11|468.71|471.34|468.94|471.11|468.71|0
1652092900000|2022-05-09 10:41:40|471.34|468.94|471.7|469.3|471.7|469.3|471.11|468.71|0
1652092910000|2022-05-09 10:41:50|471.81|469.41|471.58|469.18|471.81|469.41|471.58|469.18|0
1652092920000|2022-05-09 10:42:00|471.34|468.94|471.34|468.94|471.34|468.94|471.34|468.94|0
1652092930000|2022-05-09 10:42:10|471.11|468.71|470.88|468.48|471.11|468.71|470.88|468.48|0
1652092940000|2022-05-09 10:42:20|471.11|468.71|470.88|468.48|471.11|468.71|470.88|468.48|0
1652092950000|2022-05-09 10:42:30|471.11|468.71|471.34|468.94|471.34|468.94|471.11|468.71|0
1652092960000|2022-05-09 10:42:40|471.23|468.83|471.58|469.18|471.58|469.18|471.23|468.83|0
1652092970000|2022-05-09 10:42:50|471.34|468.94|471.47|469.07|471.47|469.07|471.34|468.94|0
1652092980000|2022-05-09 10:43:00|471.7|469.3|471.58|469.18|471.81|469.41|471.58|469.18|0
1652092990000|2022-05-09 10:43:10|471.47|469.07|471.81|469.41|471.81|469.41|471.34|468.94|0
1652093000000|2022-05-09 10:43:20|471.58|469.18|471.81|469.41|471.81|469.41|471.58|469.18|0
1652093010000|2022-05-09 10:43:30|471.58|469.18|471.58|469.18|471.81|469.41|471.58|469.18|0
1652093020000|2022-05-09 10:43:40|471.7|469.3|471.81|469.41|471.81|469.41|471.7|469.3|0
1652093030000|2022-05-09 10:43:50|471.58|469.18|471.58|469.18|471.58|469.18|471.58|469.18|0
1652093040000|2022-05-09 10:44:00|471.81|469.41|471.81|469.41|471.81|469.41|471.81|469.41|0
1652093050000|2022-05-09 10:44:10|471.58|469.18|471.81|469.41|471.81|469.41|471.58|469.18|0
1652093060000|2022-05-09 10:44:20|471.58|469.18|471.34|468.94|471.58|469.18|471.34|468.94|0
1652093070000|2022-05-09 10:44:30|471.58|469.18|471.58|469.18|471.81|469.41|471.58|469.18|0
1652093080000|2022-05-09 10:44:40|471.81|469.41|471.81|469.41|471.81|469.41|471.81|469.41|0
1652093090000|2022-05-09 10:44:50|471.58|469.18|471.58|469.18|471.58|469.18|471.58|469.18|0
1652093100000|2022-05-09 10:45:00|471.46|469.06|471.34|468.94|471.46|469.06|471.11|468.71|0
1652093110000|2022-05-09 10:45:10|471.11|468.71|471.11|468.71|471.11|468.71|471|468.6|0
1652093120000|2022-05-09 10:45:20|471.34|468.94|471.58|469.18|471.58|469.18|471.34|468.94|0
1652093140000|2022-05-09 10:45:40|471.46|469.06|471.81|469.41|471.81|469.41|471.34|468.94|0
1652093160000|2022-05-09 10:46:00|471.7|469.3|471.81|469.41|471.81|469.41|471.58|469.18|0
1652093180000|2022-05-09 10:46:20|471.7|469.3|471.81|469.41|471.81|469.41|471.7|469.3|0
1652093190000|2022-05-09 10:46:30|471.7|469.3|471.81|469.41|471.81|469.41|471.7|469.3|0
1652093200000|2022-05-09 10:46:40|471.7|469.3|471.81|469.41|471.81|469.41|471.7|469.3|0
1652093220000|2022-05-09 10:47:00|473.67|471.27|472.97|470.57|473.67|471.27|472.97|470.57|0
1652093230000|2022-05-09 10:47:10|473.67|471.27|473.67|471.27|473.67|471.27|473.44|471.04|0
1652093240000|2022-05-09 10:47:20|474.37|471.97|474.6|472.2|474.83|472.43|474.37|471.97|0
1652093250000|2022-05-09 10:47:30|474.83|472.43|474.83|472.43|474.83|472.43|474.6|472.2|0
1652093260000|2022-05-09 10:47:40|475.06|472.66|475.3|472.9|475.53|473.13|475.06|472.66|0
1652093270000|2022-05-09 10:47:50|475.76|473.36|475.3|472.9|475.76|473.36|475.19|472.79|0
1652093280000|2022-05-09 10:48:00|474.83|472.43|475.3|472.9|475.3|472.9|474.83|472.43|0
1652093290000|2022-05-09 10:48:10|475.53|473.13|475.42|473.02|475.53|473.13|475.3|472.9|0
1652093300000|2022-05-09 10:48:20|475.53|473.13|475.3|472.9|475.53|473.13|475.3|472.9|0
1652093320000|2022-05-09 10:48:40|475.19|472.79|473.9|471.5|475.19|472.79|473.9|471.5|0
1652093330000|2022-05-09 10:48:50|473.67|471.27|473.2|470.8|473.67|471.27|473.2|470.8|0
1652093340000|2022-05-09 10:49:00|472.5|470.1|471.34|468.94|472.5|470.1|471.34|468.94|0
1652093350000|2022-05-09 10:49:10|471.57|469.17|471.7|469.3|471.81|469.41|471.34|468.94|0
1652093360000|2022-05-09 10:49:20|471.81|469.41|471.34|468.94|471.81|469.41|471.34|468.94|0
1652093370000|2022-05-09 10:49:30|471.11|468.71|471.23|468.83|471.23|468.83|470.88|468.48|0
1652093380000|2022-05-09 10:49:40|471.11|468.71|470.88|468.48|471.11|468.71|470.88|468.48|0
1652093390000|2022-05-09 10:49:50|470.64|468.24|469.72|467.32|470.64|468.24|469.72|467.32|0
1652093400000|2022-05-09 10:50:00|469.95|467.55|469.72|467.32|469.95|467.55|469.72|467.32|0
1652093410000|2022-05-09 10:50:10|469.48|467.08|469.6|467.2|469.6|467.2|469.25|466.85|0
1652093420000|2022-05-09 10:50:20|469.48|467.08|470.41|468.01|470.41|468.01|469.48|467.08|0
1652093430000|2022-05-09 10:50:30|470.53|468.13|471|468.6|471|468.6|470.41|468.01|0
1652093440000|2022-05-09 10:50:40|471.11|468.71|471.81|469.41|472.27|469.87|471.11|468.71|0
1652093450000|2022-05-09 10:50:50|472.04|469.64|471.57|469.17|472.04|469.64|471.57|469.17|0
1652093460000|2022-05-09 10:51:00|471.69|469.29|472.62|470.22|472.62|470.22|471.69|469.29|0
1652093470000|2022-05-09 10:51:10|472.74|470.34|473.43|471.03|473.43|471.03|472.74|470.34|0
1652093480000|2022-05-09 10:51:20|473.67|471.27|473.56|471.16|473.9|471.5|473.56|471.16|0
1652093490000|2022-05-09 10:51:30|473.9|471.5|473.9|471.5|474.13|471.73|473.9|471.5|0
1652093500000|2022-05-09 10:51:40|473.67|471.27|474.8|472.4|474.8|472.4|473.56|471.16|0
1652093510000|2022-05-09 10:51:50|474.92|472.52|475.26|472.86|475.26|472.86|474.92|472.52|0
1652093520000|2022-05-09 10:52:00|475.96|473.56|475.81|473.41|475.96|473.56|475.81|473.41|0
1652093530000|2022-05-09 10:52:10|475.69|473.29|474.76|472.36|475.69|473.29|474.76|472.36|0
1652093540000|2022-05-09 10:52:20|474.99|472.59|475.45|473.05|475.45|473.05|474.99|472.59|0
1652093550000|2022-05-09 10:52:30|475.92|473.52|475.22|472.82|476.15|473.75|475.22|472.82|0
1652093560000|2022-05-09 10:52:40|475.45|473.05|474.53|472.13|475.45|473.05|474.53|472.13|0
1652093570000|2022-05-09 10:52:50|474.88|472.48|475.22|472.82|475.22|472.82|474.88|472.48|0
1652093580000|2022-05-09 10:53:00|474.76|472.36|474.29|471.89|474.99|472.59|474.29|471.89|0
1652093590000|2022-05-09 10:53:10|474.06|471.66|473.72|471.32|474.06|471.66|473.6|471.2|0
1652093600000|2022-05-09 10:53:20|473.83|471.43|473.37|470.97|473.83|471.43|473.37|470.97|0
1652093610000|2022-05-09 10:53:30|473.6|471.2|473.37|470.97|473.6|471.2|473.37|470.97|0
1652093620000|2022-05-09 10:53:40|473.6|471.2|472.21|469.81|473.6|471.2|471.98|469.58|0
1652093630000|2022-05-09 10:53:50|472.44|470.04|472.67|470.27|472.67|470.27|472.33|469.93|0
1652093640000|2022-05-09 10:54:00|472.44|470.04|472.67|470.27|472.67|470.27|472.44|470.04|0
1652093650000|2022-05-09 10:54:10|473.37|470.97|472.79|470.39|473.37|470.97|472.67|470.27|0
1652093660000|2022-05-09 10:54:20|472.67|470.27|472.44|470.04|472.67|470.27|472.44|470.04|0
1652093670000|2022-05-09 10:54:30|472.67|470.27|473.13|470.73|473.13|470.73|472.67|470.27|0
1652093680000|2022-05-09 10:54:40|472.67|470.27|472.67|470.27|472.67|470.27|472.44|470.04|0
1652093690000|2022-05-09 10:54:50|472.9|470.5|473.13|470.73|473.13|470.73|472.9|470.5|0
1652093700000|2022-05-09 10:55:00|473.25|470.85|472.9|470.5|473.25|470.85|472.9|470.5|0
1652093710000|2022-05-09 10:55:10|472.79|470.39|472.44|470.04|472.9|470.5|472.44|470.04|0
1652093720000|2022-05-09 10:55:20|472.21|469.81|471.86|469.46|472.21|469.81|471.86|469.46|0
1652093730000|2022-05-09 10:55:30|471.74|469.34|471.86|469.46|471.86|469.46|471.74|469.34|0
1652093740000|2022-05-09 10:55:40|471.74|469.34|471.51|469.11|471.86|469.46|471.51|469.11|0
1652093750000|2022-05-09 10:55:50|471.05|468.65|471.51|469.11|471.51|469.11|471.05|468.65|0
1652093760000|2022-05-09 10:56:00|471.4|469|471.28|468.88|471.51|469.11|471.28|468.88|0
1652093770000|2022-05-09 10:56:10|471.05|468.65|471.05|468.65|471.05|468.65|470.82|468.42|0
1652093780000|2022-05-09 10:56:20|471.28|468.88|470.82|468.42|471.28|468.88|470.82|468.42|0
1652093790000|2022-05-09 10:56:30|471.05|468.65|470.82|468.42|471.05|468.65|470.82|468.42|0
1652093800000|2022-05-09 10:56:40|470.59|468.19|470.59|468.19|470.59|468.19|470.35|467.95|0
1652093810000|2022-05-09 10:56:50|470.82|468.42|471.51|469.11|471.51|469.11|470.82|468.42|0
1652093820000|2022-05-09 10:57:00|471.4|469|471.51|469.11|471.51|469.11|471.4|469|0
1652093830000|2022-05-09 10:57:10|471.97|469.57|471.74|469.34|472.44|470.04|471.74|469.34|0
1652093840000|2022-05-09 10:57:20|472.44|470.04|472.44|470.04|472.67|470.27|472.44|470.04|0
1652093850000|2022-05-09 10:57:30|472.67|470.27|472.44|470.04|472.67|470.27|472.44|470.04|0
1652093860000|2022-05-09 10:57:40|472.9|470.5|474.41|472.01|474.41|472.01|472.9|470.5|0
1652093870000|2022-05-09 10:57:50|473.83|471.43|474.29|471.89|474.52|472.12|473.83|471.43|0
1652093880000|2022-05-09 10:58:00|474.06|471.66|473.36|470.96|474.06|471.66|472.9|470.5|0
1652093890000|2022-05-09 10:58:10|473.6|471.2|474.06|471.66|474.06|471.66|473.6|471.2|0
1652093900000|2022-05-09 10:58:20|474.18|471.78|473.36|470.96|474.18|471.78|473.36|470.96|0
1652093910000|2022-05-09 10:58:30|473.6|471.2|472.9|470.5|473.6|471.2|472.9|470.5|0
1652093920000|2022-05-09 10:58:40|472.67|470.27|473.02|470.62|473.02|470.62|472.67|470.27|0
1652093930000|2022-05-09 10:58:50|473.13|470.73|473.36|470.96|473.36|470.96|472.9|470.5|0
1652093940000|2022-05-09 10:59:00|473.6|471.2|474.06|471.66|474.06|471.66|473.6|471.2|0
1652093950000|2022-05-09 10:59:10|473.83|471.43|473.48|471.08|473.83|471.43|473.36|470.96|0
1652093960000|2022-05-09 10:59:20|473.13|470.73|473.13|470.73|473.25|470.85|473.13|470.73|0
1652093970000|2022-05-09 10:59:30|473.02|470.62|473.25|470.85|473.36|470.96|473.02|470.62|0
1652093980000|2022-05-09 10:59:40|472.9|470.5|472.2|469.8|472.9|470.5|472.2|469.8|0
1652093990000|2022-05-09 10:59:50|472.44|470.04|471.97|469.57|472.44|470.04|471.97|469.57|0
1652094000000|2022-05-09 11:00:00|471.05|468.65|470.58|468.18|471.51|469.11|470.58|468.18|0
1652094010000|2022-05-09 11:00:10|470.35|467.95|469.89|467.49|470.35|467.95|469.89|467.49|0
1652094020000|2022-05-09 11:00:20|469.66|467.26|469.43|467.03|469.66|467.26|469.32|466.92|0
1652094030000|2022-05-09 11:00:30|468.5|466.1|468.62|466.22|468.62|466.22|468.39|465.99|0
1652094040000|2022-05-09 11:00:40|468.97|466.57|468.96|466.56|468.97|466.57|468.73|466.33|0
1652094050000|2022-05-09 11:00:50|469.43|467.03|469.09|466.69|469.43|467.03|469.09|466.69|0
1652094060000|2022-05-09 11:01:00|469.2|466.8|470.35|467.95|470.35|467.95|469.2|466.8|0
1652094070000|2022-05-09 11:01:10|470.58|468.18|471.51|469.11|471.86|469.46|470.58|468.18|0
1652094080000|2022-05-09 11:01:20|470.82|468.42|470.58|468.18|470.82|468.42|470.35|467.95|0
1652094090000|2022-05-09 11:01:30|470.82|468.42|471.4|469|471.51|469.11|470.82|468.42|0
1652094100000|2022-05-09 11:01:40|471.28|468.88|470.35|467.95|471.28|468.88|470.35|467.95|0
1652094110000|2022-05-09 11:01:50|470.58|468.18|470.82|468.42|471.17|468.77|470.58|468.18|0
1652094120000|2022-05-09 11:02:00|471.28|468.88|471.05|468.65|471.28|468.88|470.35|467.95|0
1652094130000|2022-05-09 11:02:10|470.81|468.41|471.63|469.23|471.63|469.23|470.81|468.41|0
1652094140000|2022-05-09 11:02:20|471.51|469.11|471.97|469.57|472.2|469.8|471.51|469.11|0
1652094150000|2022-05-09 11:02:30|471.05|468.65|470.81|468.41|471.05|468.65|470.58|468.18|0
1652094160000|2022-05-09 11:02:40|469.66|467.26|468.96|466.56|469.66|467.26|468.73|466.33|0
1652094170000|2022-05-09 11:02:50|468.5|466.1|468.27|465.87|468.62|466.22|468.16|465.76|0
1652094180000|2022-05-09 11:03:00|468.5|466.1|468.27|465.87|468.62|466.22|468.27|465.87|0
1652094190000|2022-05-09 11:03:10|468.04|465.64|468.16|465.76|468.16|465.76|468.04|465.64|0
1652094200000|2022-05-09 11:03:20|468.5|466.1|468.04|465.64|468.5|466.1|468.04|465.64|0
1652094210000|2022-05-09 11:03:30|467.58|465.18|467.12|464.72|467.7|465.3|467.12|464.72|0
1652094220000|2022-05-09 11:03:40|466.88|464.48|466.88|464.48|467.12|464.72|466.88|464.48|0
1652094230000|2022-05-09 11:03:50|467.12|464.72|467.12|464.72|467.12|464.72|466.88|464.48|0
1652094240000|2022-05-09 11:04:00|466.77|464.37|467.12|464.72|467.12|464.72|466.77|464.37|0
1652094250000|2022-05-09 11:04:10|466.77|464.37|467.12|464.72|467.12|464.72|466.77|464.37|0
1652094260000|2022-05-09 11:04:20|466.88|464.48|468.5|466.1|468.5|466.1|466.88|464.48|0
1652094270000|2022-05-09 11:04:30|468.96|466.56|469.31|466.91|469.31|466.91|468.96|466.56|0
1652094280000|2022-05-09 11:04:40|469.19|466.79|468.04|465.64|469.19|466.79|468.04|465.64|0
1652094290000|2022-05-09 11:04:50|467.81|465.41|468.27|465.87|468.27|465.87|467.81|465.41|0
1652094300000|2022-05-09 11:05:00|468.62|466.22|467.58|465.18|468.62|466.22|467.35|464.95|0
1652094310000|2022-05-09 11:05:10|467.7|465.3|468.27|465.87|468.27|465.87|467.7|465.3|0
1652094320000|2022-05-09 11:05:20|468.39|465.99|468.73|466.33|468.73|466.33|468.39|465.99|0
1652094330000|2022-05-09 11:05:30|468.96|466.56|468.27|465.87|468.96|466.56|468.27|465.87|0
1652094340000|2022-05-09 11:05:40|467.81|465.41|468.04|465.64|468.04|465.64|467.81|465.41|0
1652094350000|2022-05-09 11:05:50|467.81|465.41|467.58|465.18|467.93|465.53|467.58|465.18|0
1652094360000|2022-05-09 11:06:00|468.27|465.87|467.58|465.18|468.27|465.87|467.58|465.18|0
1652094370000|2022-05-09 11:06:10|467.81|465.41|467.47|465.07|468.04|465.64|467.47|465.07|0
1652094380000|2022-05-09 11:06:20|466.88|464.48|466.65|464.25|466.88|464.48|466.42|464.02|0
1652094390000|2022-05-09 11:06:30|466.42|464.02|466.19|463.79|466.42|464.02|466.19|463.79|0
1652094400000|2022-05-09 11:06:40|465.73|463.33|465.27|462.87|465.73|463.33|465.27|462.87|0
1652094410000|2022-05-09 11:06:50|465.5|463.1|465.27|462.87|465.5|463.1|465.27|462.87|0
1652094420000|2022-05-09 11:07:00|465.39|462.99|465.96|463.56|465.96|463.56|465.39|462.99|0
1652094430000|2022-05-09 11:07:10|465.73|463.33|467.47|465.07|467.47|465.07|465.73|463.33|0
1652094440000|2022-05-09 11:07:20|467.81|465.41|466.88|464.48|467.81|465.41|466.88|464.48|0
1652094450000|2022-05-09 11:07:30|467.11|464.71|467.46|465.06|467.46|465.06|466.88|464.48|0
1652094460000|2022-05-09 11:07:40|467.34|464.94|467.81|465.41|467.81|465.41|467.34|464.94|0
1652094470000|2022-05-09 11:07:50|467.23|464.83|466.88|464.48|467.23|464.83|466.88|464.48|0
1652094480000|2022-05-09 11:08:00|466.42|464.02|466.65|464.25|466.65|464.25|465.73|463.33|0
1652094490000|2022-05-09 11:08:10|466.19|463.79|466.77|464.37|466.77|464.37|466.19|463.79|0
1652094500000|2022-05-09 11:08:20|466.88|464.48|467.11|464.71|467.23|464.83|466.88|464.48|0
1652094510000|2022-05-09 11:08:30|466.65|464.25|466.65|464.25|466.88|464.48|466.65|464.25|0
1652094520000|2022-05-09 11:08:40|466.88|464.48|467.46|465.06|467.46|465.06|466.88|464.48|0
1652094530000|2022-05-09 11:08:50|467.58|465.18|466.88|464.48|467.58|465.18|466.88|464.48|0
1652094540000|2022-05-09 11:09:00|467.11|464.71|467.81|465.41|467.81|465.41|467.11|464.71|0
1652094550000|2022-05-09 11:09:10|467.34|464.94|469.19|466.79|469.19|466.79|467.34|464.94|0
1652094560000|2022-05-09 11:09:20|469.66|467.26|469.42|467.02|470.12|467.72|469.42|467.02|0
1652094570000|2022-05-09 11:09:30|468.96|466.56|469.08|466.68|469.08|466.68|468.5|466.1|0
1652094580000|2022-05-09 11:09:40|469.19|466.79|469.42|467.02|469.42|467.02|469.08|466.68|0
1652094590000|2022-05-09 11:09:50|469.66|467.26|469.42|467.02|470.01|467.61|469.42|467.02|0
1652094600000|2022-05-09 11:10:00|469.66|467.26|469.89|467.49|469.89|467.49|469.54|467.14|0
1652094610000|2022-05-09 11:10:10|470.47|468.07|468.04|465.64|470.47|468.07|468.04|465.64|0
1652094620000|2022-05-09 11:10:20|468.27|465.87|468.62|466.22|468.73|466.33|468.27|465.87|0
1652094630000|2022-05-09 11:10:30|468.96|466.56|468.96|466.56|468.96|466.56|468.85|466.45|0
1652094640000|2022-05-09 11:10:40|468.85|466.45|468.5|466.1|468.96|466.56|468.5|466.1|0
1652094650000|2022-05-09 11:10:50|468.73|466.33|470.58|468.18|470.58|468.18|468.73|466.33|0
1652094660000|2022-05-09 11:11:00|470.7|468.3|471.27|468.87|471.27|468.87|470.58|468.18|0
1652094670000|2022-05-09 11:11:10|472.43|470.03|472.9|470.5|472.9|470.5|472.43|470.03|0
1652094680000|2022-05-09 11:11:20|472.66|470.26|472.32|469.92|472.66|470.26|472.32|469.92|0
1652094690000|2022-05-09 11:11:30|471.97|469.57|471.97|469.57|471.97|469.57|471.51|469.11|0
1652094700000|2022-05-09 11:11:40|471.86|469.46|471.74|469.34|471.86|469.46|471.51|469.11|0
1652094710000|2022-05-09 11:11:50|471.04|468.64|470.81|468.41|471.04|468.64|470.7|468.3|0
1652094720000|2022-05-09 11:12:00|471.04|468.64|470.93|468.53|471.04|468.64|470.81|468.41|0
1652094730000|2022-05-09 11:12:10|470.7|468.3|470.93|468.53|471.04|468.64|470.7|468.3|0
1652094740000|2022-05-09 11:12:20|471.04|468.64|471.04|468.64|471.27|468.87|470.7|468.3|0
1652094750000|2022-05-09 11:12:30|471.51|469.11|471.04|468.64|471.51|469.11|471.04|468.64|0
1652094760000|2022-05-09 11:12:40|470.93|468.53|471.27|468.87|471.27|468.87|470.93|468.53|0
1652094770000|2022-05-09 11:12:50|470.35|467.95|470.81|468.41|470.81|468.41|470.12|467.72|0
1652094780000|2022-05-09 11:13:00|470.93|468.53|470.81|468.41|471.04|468.64|470.81|468.41|0
1652094790000|2022-05-09 11:13:10|471.04|468.64|471.04|468.64|471.27|468.87|471.04|468.64|0
1652094800000|2022-05-09 11:13:20|471.27|468.87|471.27|468.87|471.51|469.11|471.04|468.64|0
1652094810000|2022-05-09 11:13:30|471.97|469.57|471.86|469.46|472.2|469.8|471.86|469.46|0
1652094820000|2022-05-09 11:13:40|471.97|469.57|471.97|469.57|472.43|470.03|471.97|469.57|0
1652094830000|2022-05-09 11:13:50|472.2|469.8|470.58|468.18|472.2|469.8|470.58|468.18|0
1652094840000|2022-05-09 11:14:00|470.35|467.95|468.73|466.33|470.35|467.95|468.73|466.33|0
1652094850000|2022-05-09 11:14:10|469.19|466.79|468.85|466.45|469.19|466.79|468.5|466.1|0
1652094860000|2022-05-09 11:14:20|469.08|466.68|469.42|467.02|469.42|467.02|469.08|466.68|0
1652094870000|2022-05-09 11:14:30|470.35|467.95|471.04|468.64|471.27|468.87|470.35|467.95|0
1652094880000|2022-05-09 11:14:40|470.81|468.41|470.7|468.3|471.27|468.87|470.7|468.3|0
1652094890000|2022-05-09 11:14:50|470.81|468.41|470.58|468.18|470.93|468.53|470.58|468.18|0
1652094900000|2022-05-09 11:15:00|471.27|468.87|470.35|467.95|471.27|468.87|470.35|467.95|0
1652094910000|2022-05-09 11:15:10|470.12|467.72|470.35|467.95|470.7|468.3|469.88|467.48|0
1652094920000|2022-05-09 11:15:20|470.58|468.18|470.12|467.72|470.58|468.18|469.77|467.37|0
1652094930000|2022-05-09 11:15:30|470|467.6|470.58|468.18|470.58|468.18|469.65|467.25|0
1652094940000|2022-05-09 11:15:40|470.81|468.41|470.35|467.95|471.04|468.64|470.35|467.95|0
1652094950000|2022-05-09 11:15:50|470.7|468.3|470.12|467.72|470.81|468.41|470.12|467.72|0
1652094960000|2022-05-09 11:16:00|469.88|467.48|470.35|467.95|470.35|467.95|469.88|467.48|0
1652094970000|2022-05-09 11:16:10|470.12|467.72|470.35|467.95|470.35|467.95|470.12|467.72|0
1652094980000|2022-05-09 11:16:20|470.58|468.18|469.88|467.48|470.58|468.18|469.88|467.48|0
1652094990000|2022-05-09 11:16:30|470.35|467.95|471.04|468.64|471.04|468.64|470.35|467.95|0
1652095000000|2022-05-09 11:16:40|471.27|468.87|471.04|468.64|471.5|469.1|471.04|468.64|0
1652095010000|2022-05-09 11:16:50|471.16|468.76|471.16|468.76|471.16|468.76|470.81|468.41|0
1652095020000|2022-05-09 11:17:00|471.74|469.34|471.97|469.57|471.97|469.57|471.62|469.22|0
1652095030000|2022-05-09 11:17:10|472.2|469.8|472.89|470.49|472.89|470.49|472.2|469.8|0
1652095040000|2022-05-09 11:17:20|472.78|470.38|472.66|470.26|472.78|470.38|472.43|470.03|0
1652095050000|2022-05-09 11:17:30|472.43|470.03|471.74|469.34|472.43|470.03|471.74|469.34|0
1652095060000|2022-05-09 11:17:40|472.43|470.03|472.09|469.69|472.43|470.03|472.09|469.69|0
1652095070000|2022-05-09 11:17:50|472.43|470.03|472.32|469.92|472.43|470.03|472.32|469.92|0
1652095080000|2022-05-09 11:18:00|472.55|470.15|473.01|470.61|473.01|470.61|472.55|470.15|0
1652095090000|2022-05-09 11:18:10|472.89|470.49|472.43|470.03|472.89|470.49|472.43|470.03|0
1652095100000|2022-05-09 11:18:20|472.89|470.49|473.59|471.19|473.59|471.19|472.89|470.49|0
1652095110000|2022-05-09 11:18:30|473.36|470.96|473.82|471.42|473.82|471.42|473.36|470.96|0
1652095120000|2022-05-09 11:18:40|473.71|471.31|473.82|471.42|474.05|471.65|473.59|471.19|0
1652095130000|2022-05-09 11:18:50|473.59|471.19|473.59|471.19|473.59|471.19|473.36|470.96|0
1652095140000|2022-05-09 11:19:00|473.36|470.96|473.59|471.19|473.59|471.19|473.36|470.96|0
1652095150000|2022-05-09 11:19:10|473.48|471.08|471.97|469.57|473.48|471.08|471.97|469.57|0
1652095160000|2022-05-09 11:19:20|472.2|469.8|472.55|470.15|472.55|470.15|472.2|469.8|0
1652095170000|2022-05-09 11:19:30|472.43|470.03|472.43|470.03|472.43|470.03|472.2|469.8|0
1652095180000|2022-05-09 11:19:40|472.55|470.15|472.66|470.26|472.66|470.26|472.55|470.15|0
1652095190000|2022-05-09 11:19:50|472.89|470.49|472.89|470.49|472.89|470.49|472.66|470.26|0
1652095200000|2022-05-09 11:20:00|473.36|470.96|473.59|471.19|473.59|471.19|473.36|470.96|0
1652095210000|2022-05-09 11:20:10|474.17|471.77|475.33|472.93|475.44|473.04|474.17|471.77|0
1652095220000|2022-05-09 11:20:20|474.98|472.58|474.98|472.58|474.98|472.58|474.75|472.35|0
1652095230000|2022-05-09 11:20:30|474.87|472.47|474.75|472.35|474.87|472.47|474.75|472.35|0
1652095240000|2022-05-09 11:20:40|474.51|472.11|474.28|471.88|474.51|472.11|474.28|471.88|0
1652095250000|2022-05-09 11:20:50|474.51|472.11|475.67|473.27|475.67|473.27|474.51|472.11|0
1652095260000|2022-05-09 11:21:00|476.14|473.74|476.84|474.44|476.84|474.44|476.14|473.74|0
1652095270000|2022-05-09 11:21:10|476.6|474.2|477.53|475.13|477.53|475.13|476.6|474.2|0
1652095280000|2022-05-09 11:21:20|477.65|475.25|477.07|474.67|477.65|475.25|477.07|474.67|0
1652095290000|2022-05-09 11:21:30|477.19|474.79|477.19|474.79|477.53|475.13|477.19|474.79|0
1652095300000|2022-05-09 11:21:40|476.96|474.56|476.84|474.44|476.96|474.56|476.72|474.32|0
1652095310000|2022-05-09 11:21:50|477.07|474.67|476.72|474.32|477.07|474.67|476.72|474.32|0
1652095320000|2022-05-09 11:22:00|476.84|474.44|476.37|473.97|476.84|474.44|476.14|473.74|0
1652095330000|2022-05-09 11:22:10|476.64|474.24|476.18|473.78|476.64|474.24|475.95|473.55|0
1652095340000|2022-05-09 11:22:20|475.84|473.44|475.48|473.08|475.95|473.55|475.48|473.08|0
1652095350000|2022-05-09 11:22:30|475.25|472.85|476.07|473.67|476.07|473.67|475.25|472.85|0
1652095360000|2022-05-09 11:22:40|476.18|473.78|476.87|474.47|476.87|474.47|476.18|473.78|0
1652095370000|2022-05-09 11:22:50|476.41|474.01|477.34|474.94|477.34|474.94|476.41|474.01|0
1652095380000|2022-05-09 11:23:00|477.11|474.71|477.57|475.17|477.57|475.17|476.87|474.47|0
1652095390000|2022-05-09 11:23:10|477.8|475.4|478.27|475.87|478.27|475.87|477.8|475.4|0
1652095400000|2022-05-09 11:23:20|478.03|475.63|477.69|475.29|478.27|475.87|477.69|475.29|0
1652095410000|2022-05-09 11:23:30|477.8|475.4|477.92|475.52|478.03|475.63|477.8|475.4|0
1652095420000|2022-05-09 11:23:40|478.03|475.63|478.5|476.1|478.5|476.1|478.03|475.63|0
1652095430000|2022-05-09 11:23:50|478.73|476.33|478.27|475.87|478.73|476.33|478.27|475.87|0
1652095440000|2022-05-09 11:24:00|478.03|475.63|477.57|475.17|478.03|475.63|477.57|475.17|0
1652095450000|2022-05-09 11:24:10|477.23|474.83|477.11|474.71|477.23|474.83|477.11|474.71|0
1652095460000|2022-05-09 11:24:20|476.87|474.47|477.11|474.71|477.11|474.71|476.64|474.24|0
1652095470000|2022-05-09 11:24:30|476.99|474.59|476.64|474.24|477.11|474.71|476.64|474.24|0
1652095480000|2022-05-09 11:24:40|476.41|474.01|476.41|474.01|476.41|474.01|476.18|473.78|0
1652095490000|2022-05-09 11:24:50|475.95|473.55|475.71|473.31|475.95|473.55|475.48|473.08|0
1652095500000|2022-05-09 11:25:00|475.95|473.55|475.71|473.31|475.95|473.55|475.71|473.31|0
1652095510000|2022-05-09 11:25:10|475.84|473.44|475.48|473.08|475.84|473.44|475.25|472.85|0
1652095520000|2022-05-09 11:25:20|475.25|472.85|475.95|473.55|475.95|473.55|475.25|472.85|0
1652095530000|2022-05-09 11:25:30|476.64|474.24|476.18|473.78|476.64|474.24|476.18|473.78|0
1652095540000|2022-05-09 11:25:40|476.3|473.9|476.18|473.78|476.3|473.9|476.18|473.78|0
1652095550000|2022-05-09 11:25:50|475.95|473.55|475.71|473.31|475.95|473.55|475.6|473.2|0
1652095560000|2022-05-09 11:26:00|475.95|473.55|476.07|473.67|476.18|473.78|475.95|473.55|0
1652095570000|2022-05-09 11:26:10|476.18|473.78|476.41|474.01|476.41|474.01|476.18|473.78|0
1652095580000|2022-05-09 11:26:20|476.53|474.13|476.64|474.24|476.64|474.24|476.41|474.01|0
1652095590000|2022-05-09 11:26:30|476.87|474.47|475.6|473.2|476.87|474.47|475.6|473.2|0
1652095600000|2022-05-09 11:26:40|475.71|473.31|475.71|473.31|475.71|473.31|475.71|473.31|0
1652095610000|2022-05-09 11:26:50|475.95|473.55|475.71|473.31|475.95|473.55|475.71|473.31|0
1652095620000|2022-05-09 11:27:00|475.95|473.55|475.95|473.55|476.07|473.67|475.95|473.55|0
1652095630000|2022-05-09 11:27:10|475.71|473.31|475.71|473.31|475.71|473.31|475.48|473.08|0
1652095640000|2022-05-09 11:27:20|475.95|473.55|476.18|473.78|476.18|473.78|475.71|473.31|0
1652095650000|2022-05-09 11:27:30|476.41|474.01|476.41|474.01|476.41|474.01|476.41|474.01|0
1652095660000|2022-05-09 11:27:40|476.18|473.78|475.25|472.85|476.18|473.78|475.25|472.85|0
1652095670000|2022-05-09 11:27:50|475.48|473.08|475.48|473.08|475.71|473.31|475.48|473.08|0
1652095680000|2022-05-09 11:28:00|475.71|473.31|476.41|474.01|476.41|474.01|475.71|473.31|0
1652095690000|2022-05-09 11:28:10|476.64|474.24|476.3|473.9|476.64|474.24|476.3|473.9|0
1652095700000|2022-05-09 11:28:20|476.64|474.24|476.87|474.47|476.87|474.47|476.3|473.9|0
1652095710000|2022-05-09 11:28:30|476.64|474.24|476.64|474.24|476.87|474.47|476.64|474.24|0
1652095720000|2022-05-09 11:28:40|476.18|473.78|475.95|473.55|476.18|473.78|475.95|473.55|0
1652095730000|2022-05-09 11:28:50|475.71|473.31|475.71|473.31|475.71|473.31|475.48|473.08|0
1652095740000|2022-05-09 11:29:00|475.48|473.08|475.37|472.97|475.48|473.08|475.37|472.97|0
1652095750000|2022-05-09 11:29:10|475.25|472.85|476.64|474.24|476.64|474.24|475.25|472.85|0
1652095760000|2022-05-09 11:29:20|476.87|474.47|476.99|474.59|477.1|474.7|476.87|474.47|0
1652095770000|2022-05-09 11:29:30|476.87|474.47|477.34|474.94|477.34|474.94|476.87|474.47|0
1652095780000|2022-05-09 11:29:40|476.99|474.59|477.1|474.7|477.1|474.7|476.99|474.59|0
1652095790000|2022-05-09 11:29:50|476.87|474.47|476.64|474.24|476.87|474.47|476.41|474.01|0
1652095800000|2022-05-09 11:30:00|476.87|474.47|476.64|474.24|476.87|474.47|476.64|474.24|0
1652095810000|2022-05-09 11:30:10|476.87|474.47|477.22|474.82|477.34|474.94|476.87|474.47|0
1652095820000|2022-05-09 11:30:20|477.8|475.4|478.26|475.86|478.26|475.86|477.8|475.4|0
1652095830000|2022-05-09 11:30:30|478.5|476.1|478.49|476.09|478.5|476.1|478.49|476.09|0
1652095840000|2022-05-09 11:30:40|478.38|475.98|477.57|475.17|478.38|475.98|477.57|475.17|0
1652095850000|2022-05-09 11:30:50|477.8|475.4|476.64|474.24|477.8|475.4|476.64|474.24|0
1652095860000|2022-05-09 11:31:00|476.41|474.01|476.41|474.01|476.64|474.24|476.41|474.01|0
1652095870000|2022-05-09 11:31:10|476.53|474.13|477.33|474.93|477.33|474.93|476.53|474.13|0
1652095880000|2022-05-09 11:31:20|477.8|475.4|478.49|476.09|478.49|476.09|477.8|475.4|0
1652095900000|2022-05-09 11:31:40|478.73|476.33|478.62|476.22|478.73|476.33|478.62|476.22|0
1652095910000|2022-05-09 11:31:50|478.03|475.63|478.26|475.86|478.26|475.86|478.03|475.63|0
1652095920000|2022-05-09 11:32:00|478.03|475.63|478.03|475.63|478.26|475.86|477.8|475.4|0
1652095930000|2022-05-09 11:32:10|477.57|475.17|477.57|475.17|477.69|475.29|477.57|475.17|0
1652095940000|2022-05-09 11:32:20|477.69|475.29|477.57|475.17|477.8|475.4|477.57|475.17|0
1652095950000|2022-05-09 11:32:30|477.1|474.7|477.1|474.7|477.33|474.93|477.1|474.7|0
1652095960000|2022-05-09 11:32:40|476.87|474.47|476.64|474.24|476.87|474.47|476.64|474.24|0
1652095970000|2022-05-09 11:32:50|476.18|473.78|475.71|473.31|476.18|473.78|475.48|473.08|0
1652095980000|2022-05-09 11:33:00|475.02|472.62|475.71|473.31|475.71|473.31|474.79|472.39|0
1652095990000|2022-05-09 11:33:10|476.3|473.9|476.41|474.01|476.41|474.01|476.18|473.78|0
1652096000000|2022-05-09 11:33:20|476.3|473.9|475.6|473.2|476.3|473.9|475.6|473.2|0
1652096010000|2022-05-09 11:33:30|475.71|473.31|474.79|472.39|475.71|473.31|474.79|472.39|0
1652096020000|2022-05-09 11:33:40|474.91|472.51|474.32|471.92|475.02|472.62|474.32|471.92|0
1652096030000|2022-05-09 11:33:50|474.09|471.69|473.4|471|474.09|471.69|473.4|471|0
1652096040000|2022-05-09 11:34:00|473.16|470.76|473.4|471|473.4|471|473.16|470.76|0
1652096050000|2022-05-09 11:34:10|473.86|471.46|474.55|472.15|474.55|472.15|473.86|471.46|0
1652096060000|2022-05-09 11:34:20|474.32|471.92|473.86|471.46|474.32|471.92|473.86|471.46|0
1652096070000|2022-05-09 11:34:30|474.09|471.69|474.09|471.69|474.09|471.69|474.09|471.69|0
1652096080000|2022-05-09 11:34:40|473.98|471.58|473.28|470.88|473.98|471.58|473.28|470.88|0
1652096090000|2022-05-09 11:34:50|472.93|470.53|472.24|469.84|472.93|470.53|472.24|469.84|0
1652096100000|2022-05-09 11:35:00|472.01|469.61|472.24|469.84|472.24|469.84|472.01|469.61|0
1652096110000|2022-05-09 11:35:10|472.36|469.96|472.01|469.61|472.47|470.07|472.01|469.61|0
1652096120000|2022-05-09 11:35:20|472.24|469.84|471.78|469.38|472.24|469.84|471.78|469.38|0
1652096130000|2022-05-09 11:35:30|471.55|469.15|470.62|468.22|471.55|469.15|470.62|468.22|0
1652096140000|2022-05-09 11:35:40|470.39|467.99|470.39|467.99|470.39|467.99|470.16|467.76|0
1652096150000|2022-05-09 11:35:50|470.62|468.22|470.16|467.76|470.62|468.22|470.16|467.76|0
1652096160000|2022-05-09 11:36:00|469.7|467.3|469.47|467.07|469.7|467.3|469.47|467.07|0
1652096170000|2022-05-09 11:36:10|468.77|466.37|469|466.6|469|466.6|468.77|466.37|0
1652096180000|2022-05-09 11:36:20|469.24|466.84|469.59|467.19|469.59|467.19|469.24|466.84|0
1652096190000|2022-05-09 11:36:30|470.62|468.22|471.31|468.91|471.55|469.15|470.62|468.22|0
1652096200000|2022-05-09 11:36:40|470.85|468.45|471.08|468.68|471.31|468.91|470.85|468.45|0
1652096210000|2022-05-09 11:36:50|471.31|468.91|471.43|469.03|471.54|469.14|471.31|468.91|0
1652096220000|2022-05-09 11:37:00|471.31|468.91|471.78|469.38|471.78|469.38|471.31|468.91|0
1652096230000|2022-05-09 11:37:10|471.54|469.14|471.78|469.38|471.78|469.38|471.31|468.91|0
1652096240000|2022-05-09 11:37:20|472.47|470.07|472.24|469.84|472.47|470.07|472.24|469.84|0
1652096250000|2022-05-09 11:37:30|472.7|470.3|472.7|470.3|472.7|470.3|472.47|470.07|0
1652096260000|2022-05-09 11:37:40|472.59|470.19|472.24|469.84|472.59|470.19|472.01|469.61|0
1652096270000|2022-05-09 11:37:50|472.01|469.61|471.78|469.38|472.01|469.61|471.66|469.26|0
1652096280000|2022-05-09 11:38:00|472.01|469.61|472.93|470.53|472.93|470.53|472.01|469.61|0
1652096290000|2022-05-09 11:38:10|473.16|470.76|473.39|470.99|473.63|471.23|473.16|470.76|0
1652096300000|2022-05-09 11:38:20|473.63|471.23|473.39|470.99|473.63|471.23|473.39|470.99|0
1652096310000|2022-05-09 11:38:30|473.16|470.76|473.16|470.76|473.16|470.76|472.7|470.3|0
1652096320000|2022-05-09 11:38:40|472.82|470.42|472.82|470.42|472.82|470.42|472.59|470.19|0
1652096330000|2022-05-09 11:38:50|472.47|470.07|472.36|469.96|472.47|470.07|472.36|469.96|0
1652096340000|2022-05-09 11:39:00|472.47|470.07|472.93|470.53|472.93|470.53|472.47|470.07|0
1652096350000|2022-05-09 11:39:10|473.39|470.99|473.51|471.11|473.51|471.11|473.16|470.76|0
1652096360000|2022-05-09 11:39:20|473.63|471.23|473.63|471.23|473.86|471.46|473.63|471.23|0
1652096370000|2022-05-09 11:39:30|473.39|470.99|473.39|470.99|473.39|470.99|472.93|470.53|0
1652096380000|2022-05-09 11:39:40|473.98|471.58|473.98|471.58|474.09|471.69|473.86|471.46|0
1652096390000|2022-05-09 11:39:50|473.86|471.46|473.63|471.23|474.09|471.69|473.63|471.23|0
1652096400000|2022-05-09 11:40:00|473.16|470.76|473.86|471.46|473.86|471.46|473.16|470.76|0
1652096410000|2022-05-09 11:40:10|473.98|471.58|472.93|470.53|473.98|471.58|472.93|470.53|0
1652096420000|2022-05-09 11:40:20|473.05|470.65|473.16|470.76|473.28|470.88|473.05|470.65|0
1652096430000|2022-05-09 11:40:30|473.05|470.65|472.93|470.53|473.05|470.65|472.93|470.53|0
1652096440000|2022-05-09 11:40:40|472.82|470.42|473.39|470.99|473.39|470.99|472.82|470.42|0
1652096450000|2022-05-09 11:40:50|473.16|470.76|474.09|471.69|474.09|471.69|473.16|470.76|0
1652096460000|2022-05-09 11:41:00|473.62|471.22|473.39|470.99|473.62|471.22|473.39|470.99|0
1652096470000|2022-05-09 11:41:10|473.62|471.22|472.82|470.42|473.62|471.22|472.82|470.42|0
1652096480000|2022-05-09 11:41:20|472.7|470.3|472.24|469.84|472.82|470.42|472.24|469.84|0
1652096490000|2022-05-09 11:41:30|472.01|469.61|472.01|469.61|472.01|469.61|471.77|469.37|0
1652096500000|2022-05-09 11:41:40|471.78|469.38|472.01|469.61|472.01|469.61|471.78|469.38|0
1652096510000|2022-05-09 11:41:50|471.45|469.05|471.94|469.54|471.94|469.54|471.34|468.94|0
1652096520000|2022-05-09 11:42:00|471.82|469.42|471.88|469.48|471.88|469.48|471.65|469.25|0
1652096530000|2022-05-09 11:42:10|471.65|469.25|472.58|470.18|472.58|470.18|471.65|469.25|0
1652096540000|2022-05-09 11:42:20|472.12|469.72|472.35|469.95|472.35|469.95|471.88|469.48|0
1652096550000|2022-05-09 11:42:30|472.12|469.72|471.65|469.25|472.12|469.72|471.65|469.25|0
1652096560000|2022-05-09 11:42:40|471.42|469.02|471.77|469.37|471.88|469.48|471.42|469.02|0
1652096570000|2022-05-09 11:42:50|472.12|469.72|471.88|469.48|472.35|469.95|471.88|469.48|0
1652096580000|2022-05-09 11:43:00|471.65|469.25|470.96|468.56|471.65|469.25|470.96|468.56|0
1652096590000|2022-05-09 11:43:10|470.73|468.33|470.49|468.09|470.73|468.33|470.26|467.86|0
1652096600000|2022-05-09 11:43:20|471.19|468.79|471.88|469.48|471.88|469.48|470.96|468.56|0
1652096610000|2022-05-09 11:43:30|472|469.6|472.43|470.03|472.43|470.03|471.73|469.33|0
1652096620000|2022-05-09 11:43:40|472.9|470.5|473.99|471.59|474.22|471.82|472.9|470.5|0
1652096630000|2022-05-09 11:43:50|473.51|471.11|474.21|471.81|474.21|471.81|473.51|471.11|0
1652096640000|2022-05-09 11:44:00|474.44|472.04|476.29|473.89|476.29|473.89|474.44|472.04|0
1652096650000|2022-05-09 11:44:10|475.6|473.2|473.74|471.34|475.6|473.2|473.74|471.34|0
1652096660000|2022-05-09 11:44:20|473.63|471.23|473.51|471.11|473.74|471.34|473.51|471.11|0
1652096670000|2022-05-09 11:44:30|473.74|471.34|474.21|471.81|474.21|471.81|473.74|471.34|0
1652096680000|2022-05-09 11:44:40|473.86|471.46|472.82|470.42|473.86|471.46|472.82|470.42|0
1652096690000|2022-05-09 11:44:50|473.05|470.65|473.4|471|473.4|471|473.05|470.65|0
1652096700000|2022-05-09 11:45:00|473.28|470.88|474.67|472.27|474.67|472.27|473.28|470.88|0
1652096710000|2022-05-09 11:45:10|474.44|472.04|473.51|471.11|474.44|472.04|473.51|471.11|0
1652096720000|2022-05-09 11:45:20|473.28|470.88|472.35|469.95|473.28|470.88|472.35|469.95|0
1652096730000|2022-05-09 11:45:30|472.59|470.19|472.82|470.42|473.05|470.65|472.59|470.19|0
1652096740000|2022-05-09 11:45:40|472.94|470.54|472.82|470.42|472.94|470.54|472.82|470.42|0
1652096750000|2022-05-09 11:45:50|472.12|469.72|471.32|468.92|472.12|469.72|471.32|468.92|0
1652096760000|2022-05-09 11:46:00|471.43|469.03|470.74|468.34|471.43|469.03|470.74|468.34|0
1652096770000|2022-05-09 11:46:10|470.27|467.87|469.7|467.3|470.27|467.87|469.58|467.18|0
1652096780000|2022-05-09 11:46:20|469.81|467.41|469.81|467.41|469.81|467.41|469.7|467.3|0
1652096790000|2022-05-09 11:46:30|469.12|466.72|468.42|466.02|469.12|466.72|468.19|465.79|0
1652096800000|2022-05-09 11:46:40|468.66|466.26|468.89|466.49|468.89|466.49|468.66|466.26|0
1652096810000|2022-05-09 11:46:50|469.12|466.72|469.35|466.95|469.35|466.95|468.89|466.49|0
1652096820000|2022-05-09 11:47:00|469.58|467.18|470.5|468.1|470.5|468.1|469.58|467.18|0
1652096830000|2022-05-09 11:47:10|470.73|468.33|470.97|468.57|471.66|469.26|470.73|468.33|0
1652096840000|2022-05-09 11:47:20|470.5|468.1|470.97|468.57|470.97|468.57|470.27|467.87|0
1652096850000|2022-05-09 11:47:30|470.5|468.1|470.5|468.1|470.5|468.1|470.27|467.87|0
1652096860000|2022-05-09 11:47:40|470.04|467.64|469.35|466.95|470.04|467.64|469.35|466.95|0
1652096870000|2022-05-09 11:47:50|469.24|466.84|469.24|466.84|469.35|466.95|469.12|466.72|0
1652096880000|2022-05-09 11:48:00|469.35|466.95|468.31|465.91|469.47|467.07|468.31|465.91|0
1652096890000|2022-05-09 11:48:10|468.42|466.02|467.96|465.56|468.42|466.02|467.96|465.56|0
1652096900000|2022-05-09 11:48:20|468.08|465.68|467.27|464.87|468.08|465.68|467.27|464.87|0
1652096920000|2022-05-09 11:48:40|467.04|464.64|467.27|464.87|467.27|464.87|467.04|464.64|0
1652096930000|2022-05-09 11:48:50|467.04|464.64|467.73|465.33|467.73|465.33|467.04|464.64|0
1652096940000|2022-05-09 11:49:00|467.39|464.99|467.39|464.99|467.5|465.1|467.39|464.99|0
1652096950000|2022-05-09 11:49:10|467.27|464.87|467.5|465.1|467.5|465.1|467.27|464.87|0
1652096960000|2022-05-09 11:49:20|467.73|465.33|468.89|466.49|468.89|466.49|467.73|465.33|0
1652096970000|2022-05-09 11:49:30|467.73|465.33|468.19|465.79|468.19|465.79|467.73|465.33|0
1652096980000|2022-05-09 11:49:40|467.96|465.56|467.04|464.64|467.96|465.56|467.04|464.64|0
1652096990000|2022-05-09 11:49:50|466.81|464.41|467.04|464.64|467.04|464.64|466.81|464.41|0
1652097000000|2022-05-09 11:50:00|467.5|465.1|467.73|465.33|467.96|465.56|467.5|465.1|0
1652097010000|2022-05-09 11:50:10|467.96|465.56|468.19|465.79|468.77|466.37|467.96|465.56|0
1652097020000|2022-05-09 11:50:20|468.42|466.02|467.96|465.56|468.42|466.02|467.96|465.56|0
1652097030000|2022-05-09 11:50:30|467.04|464.64|466.58|464.18|467.27|464.87|466.58|464.18|0
1652097040000|2022-05-09 11:50:40|466.35|463.95|465.65|463.25|466.35|463.95|465.65|463.25|0
1652097050000|2022-05-09 11:50:50|465.42|463.02|465.65|463.25|465.65|463.25|465.42|463.02|0
1652097060000|2022-05-09 11:51:00|465.19|462.79|464.73|462.33|465.19|462.79|464.5|462.1|0
1652097070000|2022-05-09 11:51:10|464.5|462.1|464.5|462.1|464.73|462.33|464.5|462.1|0
1652097080000|2022-05-09 11:51:20|464.27|461.87|466.12|463.72|466.12|463.72|464.27|461.87|0
1652097090000|2022-05-09 11:51:30|465.88|463.48|466|463.6|466.12|463.72|465.88|463.48|0
1652097100000|2022-05-09 11:51:40|466.12|463.72|465.65|463.25|466.12|463.72|465.65|463.25|0
1652097110000|2022-05-09 11:51:50|465.54|463.14|465.19|462.79|465.65|463.25|465.19|462.79|0
1652097120000|2022-05-09 11:52:00|464.73|462.33|465.19|462.79|465.19|462.79|464.73|462.33|0
1652097130000|2022-05-09 11:52:10|465.23|462.83|465|462.6|465.35|462.95|465|462.6|0
1652097140000|2022-05-09 11:52:20|465.23|462.83|464.54|462.14|465.23|462.83|464.54|462.14|0
1652097150000|2022-05-09 11:52:30|464.08|461.68|464.08|461.68|464.08|461.68|463.85|461.45|0
1652097160000|2022-05-09 11:52:40|464.77|462.37|464.08|461.68|464.77|462.37|464.08|461.68|0
1652097170000|2022-05-09 11:52:50|463.85|461.45|463.85|461.45|463.85|461.45|463.85|461.45|0
1652097180000|2022-05-09 11:53:00|464.08|461.68|463.62|461.22|464.08|461.68|463.62|461.22|0
1652097190000|2022-05-09 11:53:10|463.85|461.45|463.62|461.22|464.08|461.68|463.62|461.22|0
1652097200000|2022-05-09 11:53:20|463.39|460.99|463.16|460.76|463.39|460.99|463.16|460.76|0
1652097210000|2022-05-09 11:53:30|462.92|460.52|462.69|460.29|462.92|460.52|462.69|460.29|0
1652097220000|2022-05-09 11:53:40|463.16|460.76|462.92|460.52|463.16|460.76|462.92|460.52|0
1652097230000|2022-05-09 11:53:50|462.69|460.29|462|459.6|462.69|460.29|462|459.6|0
1652097240000|2022-05-09 11:54:00|461.77|459.37|462.69|460.29|462.69|460.29|461.77|459.37|0
1652097250000|2022-05-09 11:54:10|462.92|460.52|462.46|460.06|462.92|460.52|462.46|460.06|0
1652097260000|2022-05-09 11:54:20|462.23|459.83|462.46|460.06|462.46|460.06|462.23|459.83|0
1652097270000|2022-05-09 11:54:30|462.58|460.18|462.46|460.06|462.69|460.29|462.46|460.06|0
1652097280000|2022-05-09 11:54:40|462|459.6|462|459.6|462.46|460.06|462|459.6|0
1652097290000|2022-05-09 11:54:50|462.46|460.06|462.23|459.83|462.46|460.06|462.23|459.83|0
1652097300000|2022-05-09 11:55:00|462|459.6|461.66|459.26|462.12|459.72|461.54|459.14|0
1652097310000|2022-05-09 11:55:10|461.54|459.14|462.23|459.83|462.23|459.83|461.54|459.14|0
1652097320000|2022-05-09 11:55:20|462.58|460.18|462.12|459.72|462.69|460.29|462.12|459.72|0
1652097330000|2022-05-09 11:55:30|462.35|459.95|462|459.6|462.35|459.95|462|459.6|0
1652097340000|2022-05-09 11:55:40|461.31|458.91|460.62|458.22|461.31|458.91|460.62|458.22|0
1652097350000|2022-05-09 11:55:50|460.85|458.45|462.23|459.83|462.23|459.83|460.85|458.45|0
1652097360000|2022-05-09 11:56:00|462.69|460.29|463.27|460.87|463.38|460.98|462.69|460.29|0
1652097370000|2022-05-09 11:56:10|463.38|460.98|463.15|460.75|463.38|460.98|463.15|460.75|0
1652097380000|2022-05-09 11:56:20|463.62|461.22|463.38|460.98|463.62|461.22|463.38|460.98|0
1652097390000|2022-05-09 11:56:30|463.04|460.64|463.04|460.64|463.04|460.64|463.04|460.64|0
1652097400000|2022-05-09 11:56:40|462.92|460.52|463.85|461.45|463.85|461.45|462.92|460.52|0
1652097410000|2022-05-09 11:56:50|464.08|461.68|464.08|461.68|464.31|461.91|464.08|461.68|0
1652097420000|2022-05-09 11:57:00|463.85|461.45|462.92|460.52|463.85|461.45|462.92|460.52|0
1652097430000|2022-05-09 11:57:10|463.15|460.75|462.81|460.41|463.15|460.75|462.81|460.41|0
1652097440000|2022-05-09 11:57:20|462.69|460.29|462.69|460.29|462.69|460.29|462.46|460.06|0
1652097450000|2022-05-09 11:57:30|462.23|459.83|462.69|460.29|462.69|460.29|462.23|459.83|0
1652097460000|2022-05-09 11:57:40|462.92|460.52|463.04|460.64|463.04|460.64|462.92|460.52|0
1652097470000|2022-05-09 11:57:50|462.92|460.52|463.15|460.75|463.15|460.75|462.69|460.29|0
1652097480000|2022-05-09 11:58:00|462.92|460.52|463.38|460.98|463.38|460.98|462.92|460.52|0
1652097490000|2022-05-09 11:58:10|463.84|461.44|463.84|461.44|464.08|461.68|463.61|461.21|0
1652097500000|2022-05-09 11:58:20|463.38|460.98|463.38|460.98|463.61|461.21|463.38|460.98|0
1652097510000|2022-05-09 11:58:30|463.27|460.87|463.04|460.64|463.38|460.98|463.04|460.64|0
1652097520000|2022-05-09 11:58:40|463.15|460.75|461.77|459.37|463.15|460.75|461.77|459.37|0
1652097530000|2022-05-09 11:58:50|461.31|458.91|460.85|458.45|461.31|458.91|460.85|458.45|0
1652097540000|2022-05-09 11:59:00|460.62|458.22|460.62|458.22|460.85|458.45|460.39|457.99|0
1652097550000|2022-05-09 11:59:10|459.7|457.3|459.01|456.61|459.7|457.3|459.01|456.61|0
1652097560000|2022-05-09 11:59:20|458.78|456.38|460.16|457.76|460.16|457.76|458.78|456.38|0
1652097570000|2022-05-09 11:59:30|461.08|458.68|461.54|459.14|461.54|459.14|460.85|458.45|0
1652097580000|2022-05-09 11:59:40|461.31|458.91|461.77|459.37|461.77|459.37|461.31|458.91|0
1652097590000|2022-05-09 11:59:50|461.54|459.14|461.31|458.91|461.77|459.37|461.31|458.91|0
1652097600000|2022-05-09 12:00:00|461.08|458.68|462.69|460.29|462.69|460.29|460.85|458.45|0
1652097610000|2022-05-09 12:00:10|462.92|460.52|462.58|460.18|462.92|460.52|462.35|459.95|0
1652097620000|2022-05-09 12:00:20|463.15|460.75|463.61|461.21|463.61|461.21|463.15|460.75|0
1652097630000|2022-05-09 12:00:30|463.38|460.98|462.92|460.52|463.38|460.98|462.92|460.52|0
1652097640000|2022-05-09 12:00:40|462.81|460.41|462.81|460.41|462.92|460.52|462.69|460.29|0
1652097650000|2022-05-09 12:00:50|462.69|460.29|462.69|460.29|462.81|460.41|462.69|460.29|0
1652097660000|2022-05-09 12:01:00|463.15|460.75|463.73|461.33|463.73|461.33|463.15|460.75|0
1652097670000|2022-05-09 12:01:10|463.61|461.21|463.84|461.44|463.84|461.44|463.61|461.21|0
1652097680000|2022-05-09 12:01:20|464.07|461.67|464.54|462.14|464.54|462.14|464.07|461.67|0
1652097690000|2022-05-09 12:01:30|464.3|461.9|463.84|461.44|464.3|461.9|463.84|461.44|0
1652097700000|2022-05-09 12:01:40|464.07|461.67|464.19|461.79|464.3|461.9|464.07|461.67|0
1652097710000|2022-05-09 12:01:50|464.3|461.9|464.66|462.26|464.66|462.26|464.3|461.9|0
1652097720000|2022-05-09 12:02:00|464.54|462.14|464.3|461.9|464.54|462.14|464.3|461.9|0
1652097730000|2022-05-09 12:02:10|464.07|461.67|465|462.6|465|462.6|464.07|461.67|0
1652097740000|2022-05-09 12:02:20|464.77|462.37|463.84|461.44|464.77|462.37|463.84|461.44|0
1652097750000|2022-05-09 12:02:30|463.73|461.33|463.84|461.44|463.84|461.44|463.61|461.21|0
1652097760000|2022-05-09 12:02:40|463.61|461.21|464.07|461.67|464.07|461.67|463.61|461.21|0
1652097770000|2022-05-09 12:02:50|463.84|461.44|464.07|461.67|464.07|461.67|463.84|461.44|0
1652097780000|2022-05-09 12:03:00|464.3|461.9|464.77|462.37|464.77|462.37|464.3|461.9|0
1652097790000|2022-05-09 12:03:10|465.23|462.83|465.23|462.83|465.23|462.83|465.23|462.83|0
1652097800000|2022-05-09 12:03:20|465|462.6|465.23|462.83|465.23|462.83|465|462.6|0
1652097810000|2022-05-09 12:03:30|465|462.6|465.23|462.83|465.23|462.83|465|462.6|0
1652097820000|2022-05-09 12:03:40|465.46|463.06|465.46|463.06|465.58|463.18|465.46|463.06|0
1652097830000|2022-05-09 12:03:50|465.35|462.95|464.53|462.13|465.46|463.06|464.3|461.9|0
1652097840000|2022-05-09 12:04:00|463.38|460.98|463.38|460.98|463.61|461.21|463.38|460.98|0
1652097850000|2022-05-09 12:04:10|462.12|459.72|461.08|458.68|462.12|459.72|461.08|458.68|0
1652097860000|2022-05-09 12:04:20|460.85|458.45|460.85|458.45|460.85|458.45|460.62|458.22|0
1652097870000|2022-05-09 12:04:30|461.08|458.68|459.36|456.96|461.08|458.68|459.36|456.96|0
1652097880000|2022-05-09 12:04:40|459.47|457.07|459.36|456.96|459.47|457.07|459.24|456.84|0
1652097890000|2022-05-09 12:04:50|458.35|455.95|457.88|455.48|458.35|455.95|457.88|455.48|0
1652097900000|2022-05-09 12:05:00|457.65|455.25|458.35|455.95|458.35|455.95|457.65|455.25|0
1652097910000|2022-05-09 12:05:10|459.04|456.64|459.73|457.33|459.73|457.33|459.04|456.64|0
1652097920000|2022-05-09 12:05:20|459.5|457.1|459.96|457.56|459.96|457.56|459.5|457.1|0
1652097930000|2022-05-09 12:05:30|459.04|456.64|458.35|455.95|459.04|456.64|457.88|455.48|0
1652097940000|2022-05-09 12:05:40|458.58|456.18|456.73|454.33|458.58|456.18|456.73|454.33|0
1652097950000|2022-05-09 12:05:50|456.04|453.64|456.27|453.87|456.27|453.87|456.04|453.64|0
1652097960000|2022-05-09 12:06:00|456.85|454.45|455.58|453.18|456.96|454.56|455.58|453.18|0
1652097970000|2022-05-09 12:06:10|455.35|452.95|456.73|454.33|456.73|454.33|455.35|452.95|0
1652097980000|2022-05-09 12:06:20|456.04|453.64|455.93|453.53|456.73|454.33|455.93|453.53|0
1652097990000|2022-05-09 12:06:30|456.5|454.1|454.89|452.49|456.5|454.1|453.97|451.57|0
1652098000000|2022-05-09 12:06:40|455.35|452.95|454.43|452.03|456.73|454.33|454.43|452.03|0
1652098010000|2022-05-09 12:06:50|454.66|452.26|455.01|452.61|455.24|452.84|454.66|452.26|0
1652098020000|2022-05-09 12:07:00|454.2|451.8|453.51|451.11|454.89|452.49|453.51|451.11|0
1652098030000|2022-05-09 12:07:10|453.28|450.88|452.82|450.42|453.51|451.11|452.13|449.73|0
1652098040000|2022-05-09 12:07:20|452.71|450.31|452.71|450.31|453.05|450.65|452.71|450.31|0
1652098050000|2022-05-09 12:07:30|453.05|450.65|452.82|450.42|453.63|451.23|452.82|450.42|0
1652098060000|2022-05-09 12:07:40|453.05|450.65|452.82|450.42|453.28|450.88|452.82|450.42|0
1652098070000|2022-05-09 12:07:50|453.05|450.65|453.74|451.34|453.74|451.34|453.05|450.65|0
1652098080000|2022-05-09 12:08:00|454.2|451.8|454.2|451.8|454.2|451.8|453.97|451.57|0
1652098090000|2022-05-09 12:08:10|453.97|451.57|453.74|451.34|453.97|451.57|453.51|451.11|0
1652098100000|2022-05-09 12:08:20|452.82|450.42|453.28|450.88|453.28|450.88|452.82|450.42|0
1652098110000|2022-05-09 12:08:30|452.82|450.42|453.28|450.88|453.28|450.88|452.47|450.07|0
1652098120000|2022-05-09 12:08:40|452.13|449.73|451.9|449.5|452.13|449.73|451.67|449.27|0
1652098130000|2022-05-09 12:08:50|451.67|449.27|452.13|449.73|452.13|449.73|451.67|449.27|0
1652098140000|2022-05-09 12:09:00|452.58|450.18|454.09|451.69|454.09|451.69|452.58|450.18|0
1652098150000|2022-05-09 12:09:10|454.66|452.26|454.2|451.8|454.66|452.26|453.97|451.57|0
1652098160000|2022-05-09 12:09:20|454.66|452.26|455.12|452.72|455.12|452.72|454.43|452.03|0
1652098170000|2022-05-09 12:09:30|454.66|452.26|455.58|453.18|455.58|453.18|454.66|452.26|0
1652098180000|2022-05-09 12:09:40|455.35|452.95|455.35|452.95|455.47|453.07|455.12|452.72|0
1652098190000|2022-05-09 12:09:50|455.58|453.18|456.5|454.1|456.5|454.1|455.58|453.18|0
1652098200000|2022-05-09 12:10:00|456.73|454.33|456.27|453.87|456.73|454.33|456.27|453.87|0
1652098210000|2022-05-09 12:10:10|456.04|453.64|456.96|454.56|456.96|454.56|456.04|453.64|0
1652098220000|2022-05-09 12:10:20|456.73|454.33|458.34|455.94|458.34|455.94|456.73|454.33|0
1652098230000|2022-05-09 12:10:30|458.57|456.17|458.81|456.41|458.81|456.41|458.57|456.17|0
1652098240000|2022-05-09 12:10:40|458.57|456.17|458.81|456.41|458.81|456.41|458.57|456.17|0
1652098250000|2022-05-09 12:10:50|459.04|456.64|459.5|457.1|459.5|457.1|459.04|456.64|0
1652098260000|2022-05-09 12:11:00|458.34|455.94|459.27|456.87|459.27|456.87|458.34|455.94|0
1652098270000|2022-05-09 12:11:10|459.04|456.64|459.5|457.1|459.5|457.1|459.04|456.64|0
1652098280000|2022-05-09 12:11:20|459.73|457.33|459.73|457.33|459.73|457.33|459.73|457.33|0
1652098290000|2022-05-09 12:11:30|459.5|457.1|459.27|456.87|459.5|457.1|459.27|456.87|0
1652098300000|2022-05-09 12:11:40|459.5|457.1|459.73|457.33|459.73|457.33|459.5|457.1|0
1652098310000|2022-05-09 12:11:50|459.27|456.87|459.27|456.87|459.27|456.87|459.04|456.64|0
1652098320000|2022-05-09 12:12:00|459.5|457.1|459.04|456.64|459.5|457.1|459.04|456.64|0
1652098330000|2022-05-09 12:12:10|459.27|456.87|459.27|456.87|459.27|456.87|459.27|456.87|0
1652098340000|2022-05-09 12:12:20|459.5|457.1|458.8|456.4|459.5|457.1|458.8|456.4|0
1652098350000|2022-05-09 12:12:30|459.04|456.64|459.27|456.87|459.27|456.87|459.04|456.64|0
1652098360000|2022-05-09 12:12:40|459.04|456.64|459.73|457.33|459.73|457.33|459.04|456.64|0
1652098370000|2022-05-09 12:12:50|459.96|457.56|460.42|458.02|460.42|458.02|459.96|457.56|0
1652098380000|2022-05-09 12:13:00|460.65|458.25|460.42|458.02|460.65|458.25|460.19|457.79|0
1652098390000|2022-05-09 12:13:10|460.19|457.79|459.73|457.33|460.19|457.79|459.73|457.33|0
1652098400000|2022-05-09 12:13:20|459.62|457.22|459.39|456.99|459.62|457.22|459.39|456.99|0
1652098410000|2022-05-09 12:13:30|459.5|457.1|459.27|456.87|459.5|457.1|459.15|456.75|0
1652098420000|2022-05-09 12:13:40|459.73|457.33|459.5|457.1|459.73|457.33|459.5|457.1|0
1652098430000|2022-05-09 12:13:50|459.62|457.22|457.42|455.02|459.62|457.22|457.42|455.02|0
1652098440000|2022-05-09 12:14:00|457.19|454.79|458.11|455.71|458.11|455.71|457.19|454.79|0
1652098450000|2022-05-09 12:14:10|457.88|455.48|457.19|454.79|457.88|455.48|456.96|454.56|0
1652098460000|2022-05-09 12:14:20|457.65|455.25|457.42|455.02|457.88|455.48|457.42|455.02|0
1652098470000|2022-05-09 12:14:30|457.54|455.14|458.11|455.71|458.11|455.71|457.54|455.14|0
1652098480000|2022-05-09 12:14:40|458.8|456.4|459.03|456.63|459.5|457.1|458.8|456.4|0
1652098490000|2022-05-09 12:14:50|458.8|456.4|459.03|456.63|459.27|456.87|458.8|456.4|0
1652098500000|2022-05-09 12:15:00|459.27|456.87|459.27|456.87|459.27|456.87|459.03|456.63|0
1652098510000|2022-05-09 12:15:10|459.5|457.1|459.03|456.63|459.5|457.1|459.03|456.63|0
1652098520000|2022-05-09 12:15:20|458.8|456.4|459.73|457.33|459.73|457.33|458.57|456.17|0
1652098530000|2022-05-09 12:15:30|459.5|457.1|459.5|457.1|459.62|457.22|459.5|457.1|0
1652098540000|2022-05-09 12:15:40|459.03|456.63|459.5|457.1|459.5|457.1|459.03|456.63|0
1652098550000|2022-05-09 12:15:50|459.26|456.86|459.5|457.1|459.5|457.1|459.03|456.63|0
1652098560000|2022-05-09 12:16:00|459.03|456.63|460.19|457.79|460.19|457.79|459.03|456.63|0
1652098570000|2022-05-09 12:16:10|460.65|458.25|461.34|458.94|461.34|458.94|460.42|458.02|0
1652098590000|2022-05-09 12:16:30|461.58|459.18|461.34|458.94|461.58|459.18|461.34|458.94|0
1652098600000|2022-05-09 12:16:40|461.58|459.18|461.81|459.41|461.81|459.41|461.58|459.18|0
1652098610000|2022-05-09 12:16:50|462.27|459.87|461.81|459.41|462.27|459.87|461.81|459.41|0
1652098620000|2022-05-09 12:17:00|462.04|459.64|462.04|459.64|462.16|459.76|461.81|459.41|0
1652098630000|2022-05-09 12:17:10|462.16|459.76|462.27|459.87|462.73|460.33|462.16|459.76|0
1652098640000|2022-05-09 12:17:20|462.5|460.1|462.5|460.1|462.73|460.33|462.5|460.1|0
1652098650000|2022-05-09 12:17:30|462.96|460.56|462.96|460.56|462.96|460.56|462.73|460.33|0
1652098660000|2022-05-09 12:17:40|463.19|460.79|463.19|460.79|463.43|461.03|463.19|460.79|0
1652098670000|2022-05-09 12:17:50|463.43|461.03|463.43|461.03|463.66|461.26|463.43|461.03|0
1652098680000|2022-05-09 12:18:00|463.78|461.38|463.89|461.49|463.89|461.49|463.78|461.38|0
1652098690000|2022-05-09 12:18:10|463.66|461.26|463.43|461.03|464.01|461.61|463.43|461.03|0
1652098700000|2022-05-09 12:18:20|463.31|460.91|463.66|461.26|463.66|461.26|463.31|460.91|0
1652098710000|2022-05-09 12:18:30|463.89|461.49|464.35|461.95|464.35|461.95|463.89|461.49|0
1652098720000|2022-05-09 12:18:40|464.24|461.84|463.89|461.49|464.35|461.95|463.89|461.49|0
1652098730000|2022-05-09 12:18:50|463.78|461.38|463.66|461.26|463.78|461.38|463.66|461.26|0
1652098740000|2022-05-09 12:19:00|463.78|461.38|463.89|461.49|463.89|461.49|463.78|461.38|0
1652098750000|2022-05-09 12:19:10|463.66|461.26|463.66|461.26|463.66|461.26|463.42|461.02|0
1652098760000|2022-05-09 12:19:20|464.24|461.84|464.35|461.95|464.35|461.95|463.89|461.49|0
1652098770000|2022-05-09 12:19:30|464.47|462.07|464.35|461.95|464.47|462.07|464.35|461.95|0
1652098780000|2022-05-09 12:19:40|464.01|461.61|464.12|461.72|464.12|461.72|463.66|461.26|0
1652098790000|2022-05-09 12:19:50|463.89|461.49|463.66|461.26|463.89|461.49|463.66|461.26|0
1652098800000|2022-05-09 12:20:00|464.12|461.72|464.58|462.18|464.58|462.18|464.12|461.72|0
1652098810000|2022-05-09 12:20:10|464.35|461.95|463.66|461.26|464.35|461.95|463.66|461.26|0
1652098820000|2022-05-09 12:20:20|463.42|461.02|463.42|461.02|463.42|461.02|463.42|461.02|0
1652098830000|2022-05-09 12:20:30|462.73|460.33|462.27|459.87|462.73|460.33|462.27|459.87|0
1652098840000|2022-05-09 12:20:40|462.04|459.64|461.34|458.94|462.04|459.64|461.11|458.71|0
1652098850000|2022-05-09 12:20:50|461.57|459.17|462.27|459.87|462.27|459.87|461.57|459.17|0
1652098860000|2022-05-09 12:21:00|462.96|460.56|463.42|461.02|463.42|461.02|462.96|460.56|0
1652098870000|2022-05-09 12:21:10|462.96|460.56|462.73|460.33|462.96|460.56|462.73|460.33|0
1652098880000|2022-05-09 12:21:20|462.5|460.1|462.5|460.1|462.73|460.33|462.5|460.1|0
1652098890000|2022-05-09 12:21:30|462.27|459.87|462.5|460.1|462.5|460.1|462.27|459.87|0
1652098900000|2022-05-09 12:21:40|462.62|460.22|462.5|460.1|462.62|460.22|462.5|460.1|0
1652098910000|2022-05-09 12:21:50|462.27|459.87|461.11|458.71|462.5|460.1|461.11|458.71|0
1652098920000|2022-05-09 12:22:00|460.88|458.48|460.88|458.48|461.11|458.71|460.88|458.48|0
1652098930000|2022-05-09 12:22:10|460.65|458.25|459.72|457.32|460.77|458.37|459.72|457.32|0
1652098940000|2022-05-09 12:22:20|459.96|457.56|460.42|458.02|460.42|458.02|459.72|457.32|0
1652098950000|2022-05-09 12:22:30|461.11|458.71|461.11|458.71|461.57|459.17|460.88|458.48|0
1652098960000|2022-05-09 12:22:40|460.65|458.25|461.34|458.94|461.34|458.94|460.65|458.25|0
1652098970000|2022-05-09 12:22:50|461.11|458.71|460.88|458.48|461.11|458.71|460.88|458.48|0
1652098980000|2022-05-09 12:23:00|461.34|458.94|461.92|459.52|461.92|459.52|461.34|458.94|0
1652098990000|2022-05-09 12:23:10|461.11|458.71|461.11|458.71|461.34|458.94|461.11|458.71|0
1652099000000|2022-05-09 12:23:20|461.34|458.94|462.27|459.87|462.27|459.87|461.11|458.71|0
1652099010000|2022-05-09 12:23:30|462.04|459.64|462.03|459.63|462.16|459.76|462.03|459.63|0
1652099020000|2022-05-09 12:23:40|462.27|459.87|461.57|459.17|462.27|459.87|461.46|459.06|0
1652099030000|2022-05-09 12:23:50|461.8|459.4|461.69|459.29|462.03|459.63|461.69|459.29|0
1652099040000|2022-05-09 12:24:00|462.03|459.63|462.5|460.1|462.5|460.1|461.8|459.4|0
1652099050000|2022-05-09 12:24:10|462.73|460.33|462.73|460.33|462.73|460.33|462.73|460.33|0
1652099060000|2022-05-09 12:24:20|462.5|460.1|461.8|459.4|462.5|460.1|461.8|459.4|0
1652099070000|2022-05-09 12:24:30|461.57|459.17|460.42|458.02|461.57|459.17|460.42|458.02|0
1652099080000|2022-05-09 12:24:40|460.19|457.79|460.19|457.79|460.19|457.79|460.19|457.79|0
1652099090000|2022-05-09 12:24:50|460.42|458.02|460.42|458.02|460.42|458.02|460.42|458.02|0
1652099100000|2022-05-09 12:25:00|460.65|458.25|461.11|458.71|461.11|458.71|460.65|458.25|0
1652099110000|2022-05-09 12:25:10|460.88|458.48|461.57|459.17|461.57|459.17|460.65|458.25|0
1652099120000|2022-05-09 12:25:20|461.8|459.4|461.8|459.4|461.8|459.4|461.57|459.17|0
1652099130000|2022-05-09 12:25:30|461.57|459.17|462.39|459.99|462.39|459.99|461.57|459.17|0
1652099140000|2022-05-09 12:25:40|462.03|459.63|462.5|460.1|462.5|460.1|462.03|459.63|0
1652099150000|2022-05-09 12:25:50|462.03|459.63|460.88|458.48|462.03|459.63|460.88|458.48|0
1652099160000|2022-05-09 12:26:00|461.11|458.71|461.34|458.94|461.34|458.94|461.11|458.71|0
1652099170000|2022-05-09 12:26:10|461.57|459.17|461.57|459.17|461.57|459.17|461.57|459.17|0
1652099180000|2022-05-09 12:26:20|461.46|459.06|460.88|458.48|461.46|459.06|460.88|458.48|0
1652099190000|2022-05-09 12:26:30|461.34|458.94|461.34|458.94|461.34|458.94|461.34|458.94|0
1652099200000|2022-05-09 12:26:40|461.8|459.4|461.8|459.4|461.8|459.4|461.69|459.29|0
1652099210000|2022-05-09 12:26:50|462.03|459.63|462.03|459.63|462.27|459.87|462.03|459.63|0
1652099220000|2022-05-09 12:27:00|462.39|459.99|462.26|459.86|462.39|459.99|462.15|459.75|0
1652099230000|2022-05-09 12:27:10|462.39|459.99|462.5|460.1|462.5|460.1|462.39|459.99|0
1652099240000|2022-05-09 12:27:20|462.15|459.75|462.26|459.86|462.26|459.86|461.8|459.4|0
1652099250000|2022-05-09 12:27:30|462.03|459.63|460.88|458.48|462.03|459.63|460.88|458.48|0
1652099260000|2022-05-09 12:27:40|460.65|458.25|460.65|458.25|460.65|458.25|460.42|458.02|0
1652099270000|2022-05-09 12:27:50|460.42|458.02|461.34|458.94|461.34|458.94|460.42|458.02|0
1652099280000|2022-05-09 12:28:00|461.11|458.71|460.88|458.48|461.11|458.71|460.77|458.37|0
1652099290000|2022-05-09 12:28:10|461.8|459.4|462.15|459.75|462.15|459.75|461.8|459.4|0
1652099300000|2022-05-09 12:28:20|463.19|460.79|463.42|461.02|463.65|461.25|463.19|460.79|0
1652099310000|2022-05-09 12:28:30|463.19|460.79|463.19|460.79|463.42|461.02|463.19|460.79|0
1652099320000|2022-05-09 12:28:40|463.42|461.02|463.19|460.79|463.42|461.02|463.19|460.79|0
1652099330000|2022-05-09 12:28:50|463.31|460.91|463.65|461.25|463.65|461.25|463.31|460.91|0
1652099340000|2022-05-09 12:29:00|463.31|460.91|463.65|461.25|463.65|461.25|463.31|460.91|0
1652099350000|2022-05-09 12:29:10|463.88|461.48|463.65|461.25|463.88|461.48|463.54|461.14|0
1652099360000|2022-05-09 12:29:20|464.35|461.95|464.47|462.07|464.58|462.18|464.35|461.95|0
1652099370000|2022-05-09 12:29:30|464.35|461.95|463.88|461.48|464.35|461.95|463.88|461.48|0
1652099380000|2022-05-09 12:29:40|464.35|461.95|464.35|461.95|464.35|461.95|464.35|461.95|0
1652099390000|2022-05-09 12:29:50|464.12|461.72|464.81|462.41|464.81|462.41|464.12|461.72|0
1652099400000|2022-05-09 12:30:00|464.7|462.3|464.58|462.18|465.27|462.87|464.58|462.18|0
1652099410000|2022-05-09 12:30:10|464.12|461.72|463.42|461.02|464.12|461.72|463.42|461.02|0
1652099420000|2022-05-09 12:30:20|462.5|460.1|462.5|460.1|462.73|460.33|462.26|459.86|0
1652099430000|2022-05-09 12:30:30|462.73|460.33|461.57|459.17|462.73|460.33|461.57|459.17|0
1652099440000|2022-05-09 12:30:40|461.8|459.4|465.04|462.64|465.04|462.64|461.8|459.4|0
1652099450000|2022-05-09 12:30:50|465.74|463.34|465.97|463.57|466.43|464.03|465.74|463.34|0
1652099460000|2022-05-09 12:31:00|465.74|463.34|466.66|464.26|466.66|464.26|465.74|463.34|0
1652099470000|2022-05-09 12:31:10|467.25|464.85|467.25|464.85|467.25|464.85|467.25|464.85|0
1652099480000|2022-05-09 12:31:20|467.36|464.96|465.39|462.99|467.36|464.96|465.39|462.99|0
1652099490000|2022-05-09 12:31:30|465.27|462.87|463.77|461.37|465.27|462.87|463.77|461.37|0
1652099500000|2022-05-09 12:31:40|463.88|461.48|462.73|460.33|463.88|461.48|462.73|460.33|0
1652099510000|2022-05-09 12:31:50|462.96|460.56|463.19|460.79|463.65|461.25|462.96|460.56|0
1652099520000|2022-05-09 12:32:00|462.73|460.33|462.49|460.09|462.96|460.56|461.92|459.52|0
1652099530000|2022-05-09 12:32:10|462.96|460.56|463.65|461.25|463.65|461.25|462.96|460.56|0
1652099540000|2022-05-09 12:32:20|464.35|461.95|464.35|461.95|464.93|462.53|464.35|461.95|0
1652099550000|2022-05-09 12:32:30|464.58|462.18|464.81|462.41|464.81|462.41|464.35|461.95|0
1652099560000|2022-05-09 12:32:40|465.04|462.64|464.58|462.18|465.04|462.64|464.58|462.18|0
1652099570000|2022-05-09 12:32:50|464.81|462.41|465.04|462.64|465.04|462.64|464.7|462.3|0
1652099580000|2022-05-09 12:33:00|465.27|462.87|465.27|462.87|465.27|462.87|464.81|462.41|0
1652099590000|2022-05-09 12:33:10|464.81|462.41|465.27|462.87|465.27|462.87|464.81|462.41|0
1652099600000|2022-05-09 12:33:20|464.81|462.41|465.16|462.76|465.27|462.87|464.81|462.41|0
1652099610000|2022-05-09 12:33:30|465.27|462.87|464.58|462.18|465.27|462.87|464.58|462.18|0
1652099620000|2022-05-09 12:33:40|463.77|461.37|463.65|461.25|463.77|461.37|463.65|461.25|0
1652099630000|2022-05-09 12:33:50|463.54|461.14|462.26|459.86|463.54|461.14|462.26|459.86|0
1652099640000|2022-05-09 12:34:00|462.73|460.33|462.26|459.86|462.73|460.33|462.26|459.86|0
1652099650000|2022-05-09 12:34:10|462.03|459.63|462.49|460.09|462.73|460.33|462.03|459.63|0
1652099660000|2022-05-09 12:34:20|462.03|459.63|461.34|458.94|462.03|459.63|461.34|458.94|0
1652099670000|2022-05-09 12:34:30|461.23|458.83|460.88|458.48|461.23|458.83|460.88|458.48|0
1652099680000|2022-05-09 12:34:40|461.57|459.17|461.69|459.29|461.69|459.29|461.46|459.06|0
1652099690000|2022-05-09 12:34:50|461.57|459.17|462.03|459.63|462.03|459.63|461.57|459.17|0
1652099700000|2022-05-09 12:35:00|462.26|459.86|462.96|460.56|462.96|460.56|462.26|459.86|0
1652099710000|2022-05-09 12:35:10|463.19|460.79|462.84|460.44|463.19|460.79|462.84|460.44|0
1652099720000|2022-05-09 12:35:20|462.72|460.32|462.72|460.32|462.72|460.32|462.72|460.32|0
1652099730000|2022-05-09 12:35:30|462.49|460.09|462.96|460.56|463.42|461.02|462.49|460.09|0
1652099740000|2022-05-09 12:35:40|462.26|459.86|461.8|459.4|462.26|459.86|461.8|459.4|0
1652099750000|2022-05-09 12:35:50|461.57|459.17|461.34|458.94|461.57|459.17|461.11|458.71|0
1652099760000|2022-05-09 12:36:00|462.03|459.63|461.92|459.52|462.49|460.09|461.92|459.52|0
1652099770000|2022-05-09 12:36:10|462.38|459.98|462.26|459.86|462.49|460.09|462.26|459.86|0
1652099780000|2022-05-09 12:36:20|461.8|459.4|462.72|460.32|462.72|460.32|461.8|459.4|0
1652099790000|2022-05-09 12:36:30|462.49|460.09|462.49|460.09|462.49|460.09|462.49|460.09|0
1652099800000|2022-05-09 12:36:40|462.72|460.32|462.03|459.63|462.84|460.44|462.03|459.63|0
1652099810000|2022-05-09 12:36:50|461.8|459.4|460.64|458.24|461.8|459.4|460.64|458.24|0
1652099820000|2022-05-09 12:37:00|460.41|458.01|460.18|457.78|460.41|458.01|459.49|457.09|0
1652099830000|2022-05-09 12:37:10|460.41|458.01|459.26|456.86|460.41|458.01|459.26|456.86|0
1652099840000|2022-05-09 12:37:20|459.03|456.63|459.26|456.86|459.26|456.86|459.03|456.63|0
1652099850000|2022-05-09 12:37:30|458.8|456.4|457.87|455.47|458.8|456.4|457.64|455.24|0
1652099860000|2022-05-09 12:37:40|457.41|455.01|458.1|455.7|458.1|455.7|457.41|455.01|0
1652099870000|2022-05-09 12:37:50|457.64|455.24|457.87|455.47|457.99|455.59|457.64|455.24|0
1652099880000|2022-05-09 12:38:00|458.1|455.7|457.87|455.47|458.1|455.7|457.87|455.47|0
1652099890000|2022-05-09 12:38:10|457.64|455.24|457.18|454.78|457.64|455.24|457.18|454.78|0
1652099900000|2022-05-09 12:38:20|456.95|454.55|457.3|454.9|457.3|454.9|456.95|454.55|0
1652099910000|2022-05-09 12:38:30|457.41|455.01|456.95|454.55|457.41|455.01|456.95|454.55|0
1652099920000|2022-05-09 12:38:40|457.64|455.24|457.18|454.78|457.64|455.24|457.18|454.78|0
1652099930000|2022-05-09 12:38:50|457.3|454.9|457.18|454.78|457.3|454.9|456.95|454.55|0
1652099940000|2022-05-09 12:39:00|457.87|455.47|457.64|455.24|457.87|455.47|457.64|455.24|0
1652099950000|2022-05-09 12:39:10|457.41|455.01|457.87|455.47|457.87|455.47|457.41|455.01|0
1652099960000|2022-05-09 12:39:20|458.1|455.7|458.1|455.7|458.33|455.93|458.1|455.7|0
1652099970000|2022-05-09 12:39:30|457.87|455.47|457.87|455.47|457.87|455.47|457.87|455.47|0
1652099980000|2022-05-09 12:39:40|457.64|455.24|456.26|453.86|457.64|455.24|456.26|453.86|0
1652099990000|2022-05-09 12:39:50|455.34|452.94|455.34|452.94|455.57|453.17|455.34|452.94|0
1652100000000|2022-05-09 12:40:00|455.1|452.7|453.95|451.55|455.1|452.7|453.95|451.55|0
1652100010000|2022-05-09 12:40:10|453.72|451.32|453.61|451.21|453.95|451.55|453.61|451.21|0
1652100020000|2022-05-09 12:40:20|452.92|450.52|452.23|449.83|452.92|450.52|452.23|449.83|0
1652100030000|2022-05-09 12:40:30|452.34|449.94|451.88|449.48|452.57|450.17|451.88|449.48|0
1652100040000|2022-05-09 12:40:40|452.11|449.71|451.65|449.25|452.11|449.71|451.65|449.25|0
1652100050000|2022-05-09 12:40:50|451.42|449.02|451.42|449.02|451.65|449.25|451.42|449.02|0
1652100060000|2022-05-09 12:41:00|452.11|449.71|452.57|450.17|452.57|450.17|452.11|449.71|0
1652100070000|2022-05-09 12:41:10|452.23|449.83|452.34|449.94|452.34|449.94|452.23|449.83|0
1652100080000|2022-05-09 12:41:20|452.11|449.71|451.42|449.02|452.11|449.71|451.19|448.79|0
1652100090000|2022-05-09 12:41:30|451.54|449.14|450.73|448.33|451.54|449.14|450.73|448.33|0
1652100100000|2022-05-09 12:41:40|450.5|448.1|450.5|448.1|450.73|448.33|450.5|448.1|0
1652100110000|2022-05-09 12:41:50|450.73|448.33|450.73|448.33|450.96|448.56|450.73|448.33|0
1652100120000|2022-05-09 12:42:00|450.5|448.1|450.27|447.87|450.5|448.1|450.27|447.87|0
1652100130000|2022-05-09 12:42:10|450.5|448.1|451.19|448.79|451.19|448.79|450.5|448.1|0
1652100140000|2022-05-09 12:42:20|451.65|449.25|451.65|449.25|451.88|449.48|451.65|449.25|0
1652100150000|2022-05-09 12:42:30|451.42|449.02|451.65|449.25|451.65|449.25|451.42|449.02|0
1652100160000|2022-05-09 12:42:40|451.88|449.48|452.57|450.17|452.57|450.17|451.88|449.48|0
1652100170000|2022-05-09 12:42:50|453.26|450.86|453.72|451.32|453.72|451.32|453.26|450.86|0
1652100180000|2022-05-09 12:43:00|453.95|451.55|453.72|451.32|453.95|451.55|453.72|451.32|0
1652100190000|2022-05-09 12:43:10|453.84|451.44|454.64|452.24|454.64|452.24|453.84|451.44|0
1652100200000|2022-05-09 12:43:20|455.33|452.93|455.22|452.82|455.33|452.93|455.1|452.7|0
1652100210000|2022-05-09 12:43:30|455.56|453.16|455.56|453.16|455.56|453.16|455.1|452.7|0
1652100220000|2022-05-09 12:43:40|455.79|453.39|454.87|452.47|455.79|453.39|454.64|452.24|0
1652100230000|2022-05-09 12:43:50|454.64|452.24|455.1|452.7|455.1|452.7|454.64|452.24|0
1652100240000|2022-05-09 12:44:00|454.41|452.01|454.41|452.01|454.53|452.13|454.41|452.01|0
1652100250000|2022-05-09 12:44:10|454.18|451.78|453.26|450.86|454.18|451.78|453.26|450.86|0
1652100260000|2022-05-09 12:44:20|453.38|450.98|453.72|451.32|453.72|451.32|453.26|450.86|0
1652100270000|2022-05-09 12:44:30|453.61|451.21|453.03|450.63|453.61|451.21|453.03|450.63|0
1652100280000|2022-05-09 12:44:40|453.26|450.86|453.26|450.86|453.49|451.09|453.26|450.86|0
1652100300000|2022-05-09 12:45:00|452.57|450.17|452.34|449.94|452.57|450.17|451.88|449.48|0
1652100310000|2022-05-09 12:45:10|452.57|450.17|452.11|449.71|452.57|450.17|452.11|449.71|0
1652100320000|2022-05-09 12:45:20|451.42|449.02|451.19|448.79|451.42|449.02|451.19|448.79|0
1652100330000|2022-05-09 12:45:30|450.96|448.56|450.96|448.56|451.19|448.79|450.96|448.56|0
1652100340000|2022-05-09 12:45:40|451.19|448.79|452.34|449.94|452.34|449.94|450.96|448.56|0
1652100350000|2022-05-09 12:45:50|452.57|450.17|452.34|449.94|452.57|450.17|452.34|449.94|0
1652100360000|2022-05-09 12:46:00|452.46|450.06|451.65|449.25|452.46|450.06|451.65|449.25|0
1652100370000|2022-05-09 12:46:10|452.11|449.71|453.03|450.63|453.26|450.86|452.11|449.71|0
1652100380000|2022-05-09 12:46:20|453.49|451.09|453.95|451.55|453.95|451.55|453.49|451.09|0
1652100390000|2022-05-09 12:46:30|454.18|451.78|453.84|451.44|454.18|451.78|453.84|451.44|0
1652100400000|2022-05-09 12:46:40|453.95|451.55|454.3|451.9|454.3|451.9|453.95|451.55|0
1652100410000|2022-05-09 12:46:50|454.41|452.01|454.64|452.24|454.64|452.24|454.41|452.01|0
1652100420000|2022-05-09 12:47:00|455.1|452.7|455.56|453.16|455.56|453.16|455.1|452.7|0
1652100430000|2022-05-09 12:47:10|455.33|452.93|455.91|453.51|455.91|453.51|455.33|452.93|0
1652100440000|2022-05-09 12:47:20|455.79|453.39|456.14|453.74|456.25|453.85|455.79|453.39|0
1652100450000|2022-05-09 12:47:30|456.02|453.62|456.25|453.85|456.48|454.08|456.02|453.62|0
1652100460000|2022-05-09 12:47:40|455.79|453.39|455.68|453.28|455.91|453.51|455.56|453.16|0
1652100470000|2022-05-09 12:47:50|456.02|453.62|456.02|453.62|456.25|453.85|456.02|453.62|0
1652100480000|2022-05-09 12:48:00|456.25|453.85|456.14|453.74|456.25|453.85|456.14|453.74|0
1652100490000|2022-05-09 12:48:10|456.71|454.31|456.02|453.62|456.71|454.31|456.02|453.62|0
1652100500000|2022-05-09 12:48:20|455.56|453.16|455.56|453.16|455.79|453.39|455.56|453.16|0
1652100510000|2022-05-09 12:48:30|455.45|453.05|455.45|453.05|455.56|453.16|455.45|453.05|0
1652100520000|2022-05-09 12:48:40|455.56|453.16|454.87|452.47|455.56|453.16|454.87|452.47|0
1652100530000|2022-05-09 12:48:50|454.53|452.13|455.1|452.7|455.1|452.7|454.41|452.01|0
1652100540000|2022-05-09 12:49:00|455.33|452.93|455.33|452.93|455.56|453.16|455.33|452.93|0
1652100550000|2022-05-09 12:49:10|455.56|453.16|455.45|453.05|455.79|453.39|455.45|453.05|0
1652100560000|2022-05-09 12:49:20|455.56|453.16|455.79|453.39|455.79|453.39|455.56|453.16|0
1652100570000|2022-05-09 12:49:30|456.02|453.62|454.41|452.01|456.02|453.62|454.41|452.01|0
1652100580000|2022-05-09 12:49:40|454.64|452.24|452.99|450.59|454.64|452.24|452.99|450.59|0
1652100590000|2022-05-09 12:49:50|452.64|450.24|452.49|450.09|452.64|450.24|452.26|449.86|0
1652100600000|2022-05-09 12:50:00|452.26|449.86|452.03|449.63|452.26|449.86|452.03|449.63|0
1652100610000|2022-05-09 12:50:10|450.87|448.47|450.87|448.47|450.87|448.47|450.64|448.24|0
1652100620000|2022-05-09 12:50:20|451.1|448.7|451.33|448.93|451.33|448.93|450.87|448.47|0
1652100630000|2022-05-09 12:50:30|451.79|449.39|451.79|449.39|451.79|449.39|451.68|449.28|0
1652100640000|2022-05-09 12:50:40|452.03|449.63|453.18|450.78|453.18|450.78|452.03|449.63|0
1652100650000|2022-05-09 12:50:50|452.95|450.55|452.95|450.55|452.95|450.55|452.72|450.32|0
1652100660000|2022-05-09 12:51:00|453.18|450.78|453.18|450.78|453.18|450.78|452.95|450.55|0
1652100670000|2022-05-09 12:51:10|452.95|450.55|451.68|449.28|452.95|450.55|451.68|449.28|0
1652100680000|2022-05-09 12:51:20|451.56|449.16|450.87|448.47|451.56|449.16|450.87|448.47|0
1652100690000|2022-05-09 12:51:30|450.41|448.01|450.53|448.13|450.64|448.24|450.41|448.01|0
1652100700000|2022-05-09 12:51:40|449.95|447.55|450.07|447.67|450.3|447.9|449.95|447.55|0
1652100710000|2022-05-09 12:51:50|450.41|448.01|451.1|448.7|451.1|448.7|450.41|448.01|0
1652100720000|2022-05-09 12:52:00|451.33|448.93|450.76|448.36|451.33|448.93|450.76|448.36|0
1652100730000|2022-05-09 12:52:10|449.95|447.55|449.95|447.55|449.95|447.55|449.95|447.55|0
1652100740000|2022-05-09 12:52:20|449.72|447.32|450.41|448.01|450.41|448.01|449.72|447.32|0
1652100750000|2022-05-09 12:52:30|450.18|447.78|449.95|447.55|450.18|447.78|449.95|447.55|0
1652100760000|2022-05-09 12:52:40|450.18|447.78|449.95|447.55|450.41|448.01|449.95|447.55|0
1652100770000|2022-05-09 12:52:50|450.18|447.78|450.41|448.01|450.64|448.24|450.18|447.78|0
1652100780000|2022-05-09 12:53:00|450.64|448.24|450.64|448.24|450.64|448.24|450.41|448.01|0
1652100790000|2022-05-09 12:53:10|449.95|447.55|449.72|447.32|449.95|447.55|449.25|446.85|0
1652100800000|2022-05-09 12:53:20|449.49|447.09|449.72|447.32|449.95|447.55|449.49|447.09|0
1652100810000|2022-05-09 12:53:30|450.18|447.78|449.95|447.55|450.87|448.47|449.95|447.55|0
1652100820000|2022-05-09 12:53:40|450.18|447.78|449.95|447.55|450.18|447.78|449.49|447.09|0
1652100830000|2022-05-09 12:53:50|449.48|447.08|449.72|447.32|449.95|447.55|449.48|447.08|0
1652100840000|2022-05-09 12:54:00|449.48|447.08|449.48|447.08|449.48|447.08|449.48|447.08|0
1652100850000|2022-05-09 12:54:10|449.72|447.32|449.72|447.32|449.72|447.32|449.72|447.32|0
1652100860000|2022-05-09 12:54:20|449.95|447.55|449.6|447.2|449.95|447.55|449.6|447.2|0
1652100870000|2022-05-09 12:54:30|449.72|447.32|449.95|447.55|450.18|447.78|449.72|447.32|0
1652100880000|2022-05-09 12:54:40|449.72|447.32|450.18|447.78|450.18|447.78|449.72|447.32|0
1652100890000|2022-05-09 12:54:50|449.72|447.32|449.6|447.2|449.72|447.32|449.6|447.2|0
1652100900000|2022-05-09 12:55:00|449.72|447.32|449.95|447.55|449.95|447.55|449.48|447.08|0
1652100910000|2022-05-09 12:55:10|450.18|447.78|450.41|448.01|450.41|448.01|449.95|447.55|0
1652100920000|2022-05-09 12:55:20|451.1|448.7|451.1|448.7|451.33|448.93|451.1|448.7|0
1652100930000|2022-05-09 12:55:30|450.87|448.47|450.87|448.47|451.1|448.7|450.87|448.47|0
1652100940000|2022-05-09 12:55:40|451.1|448.7|451.1|448.7|451.1|448.7|450.87|448.47|0
1652100950000|2022-05-09 12:55:50|451.33|448.93|450.87|448.47|451.56|449.16|450.87|448.47|0
1652100960000|2022-05-09 12:56:00|450.76|448.36|450.99|448.59|451.1|448.7|450.64|448.24|0
1652100970000|2022-05-09 12:56:10|451.1|448.7|452.25|449.85|452.25|449.85|451.1|448.7|0
1652100980000|2022-05-09 12:56:20|452.02|449.62|451.33|448.93|452.02|449.62|451.33|448.93|0
1652100990000|2022-05-09 12:56:30|451.79|449.39|451.79|449.39|451.79|449.39|451.56|449.16|0
1652101000000|2022-05-09 12:56:40|451.68|449.28|451.79|449.39|451.79|449.39|451.68|449.28|0
1652101010000|2022-05-09 12:56:50|450.99|448.59|450.87|448.47|450.99|448.59|450.64|448.24|0
1652101020000|2022-05-09 12:57:00|451.33|448.93|451.1|448.7|451.33|448.93|451.1|448.7|0
1652101030000|2022-05-09 12:57:10|450.99|448.59|451.33|448.93|451.33|448.93|450.99|448.59|0
1652101040000|2022-05-09 12:57:20|451.1|448.7|451.1|448.7|451.1|448.7|451.1|448.7|0
1652101050000|2022-05-09 12:57:30|451.45|449.05|451.79|449.39|452.02|449.62|451.45|449.05|0
1652101060000|2022-05-09 12:57:40|452.49|450.09|452.95|450.55|452.95|450.55|452.49|450.09|0
1652101070000|2022-05-09 12:57:50|452.72|450.32|453.3|450.9|453.64|451.24|452.72|450.32|0
1652101080000|2022-05-09 12:58:00|453.64|451.24|453.64|451.24|453.64|451.24|453.64|451.24|0
1652101090000|2022-05-09 12:58:10|453.41|451.01|453.18|450.78|453.41|451.01|453.18|450.78|0
1652101100000|2022-05-09 12:58:20|453.64|451.24|454.1|451.7|454.1|451.7|453.64|451.24|0
1652101110000|2022-05-09 12:58:30|454.33|451.93|454.1|451.7|454.33|451.93|454.1|451.7|0
1652101120000|2022-05-09 12:58:40|453.87|451.47|453.87|451.47|453.87|451.47|453.64|451.24|0
1652101130000|2022-05-09 12:58:50|454.1|451.7|454.33|451.93|454.33|451.93|454.1|451.7|0
1652101140000|2022-05-09 12:59:00|454.1|451.7|454.33|451.93|454.33|451.93|453.87|451.47|0
1652101150000|2022-05-09 12:59:10|454.22|451.82|454.33|451.93|454.33|451.93|454.22|451.82|0
1652101160000|2022-05-09 12:59:20|454.57|452.17|454.8|452.4|454.8|452.4|454.45|452.05|0
1652101170000|2022-05-09 12:59:30|455.03|452.63|455.03|452.63|455.03|452.63|455.03|452.63|0
1652101180000|2022-05-09 12:59:40|455.26|452.86|454.69|452.29|455.26|452.86|454.69|452.29|0
1652101190000|2022-05-09 12:59:50|454.57|452.17|455.03|452.63|455.03|452.63|454.57|452.17|0
1652101200000|2022-05-09 13:00:00|454.8|452.4|454.8|452.4|454.8|452.4|454.8|452.4|0
1652101210000|2022-05-09 13:00:10|454.57|452.17|454.57|452.17|454.57|452.17|454.22|451.82|0
1652101220000|2022-05-09 13:00:20|454.45|452.05|454.33|451.93|454.45|452.05|454.33|451.93|0
1652101230000|2022-05-09 13:00:30|454.57|452.17|454.8|452.4|454.8|452.4|454.33|451.93|0
1652101240000|2022-05-09 13:00:40|455.03|452.63|455.72|453.32|455.72|453.32|455.03|452.63|0
1652101250000|2022-05-09 13:00:50|455.49|453.09|454.8|452.4|455.49|453.09|454.8|452.4|0
1652101260000|2022-05-09 13:01:00|455.03|452.63|453.99|451.59|455.03|452.63|453.99|451.59|0
1652101270000|2022-05-09 13:01:10|453.64|451.24|454.56|452.16|454.56|452.16|453.64|451.24|0
1652101280000|2022-05-09 13:01:20|455.03|452.63|454.56|452.16|455.03|452.63|454.33|451.93|0
1652101290000|2022-05-09 13:01:30|454.8|452.4|455.03|452.63|455.26|452.86|454.8|452.4|0
1652101300000|2022-05-09 13:01:40|455.38|452.98|455.72|453.32|455.95|453.55|455.38|452.98|0
1652101310000|2022-05-09 13:01:50|455.95|453.55|456.65|454.25|456.88|454.48|455.95|453.55|0
1652101320000|2022-05-09 13:02:00|456.19|453.79|456.42|454.02|456.42|454.02|456.19|453.79|0
1652101330000|2022-05-09 13:02:10|456.65|454.25|456.65|454.25|456.88|454.48|456.42|454.02|0
1652101340000|2022-05-09 13:02:20|456.88|454.48|457.57|455.17|457.57|455.17|456.88|454.48|0
1652101350000|2022-05-09 13:02:30|457.34|454.94|456.65|454.25|457.34|454.94|456.65|454.25|0
1652101360000|2022-05-09 13:02:40|456.54|454.14|455.03|452.63|456.65|454.25|455.03|452.63|0
1652101370000|2022-05-09 13:02:50|454.8|452.4|455.03|452.63|455.49|453.09|454.8|452.4|0
1652101380000|2022-05-09 13:03:00|455.26|452.86|454.56|452.16|455.26|452.86|454.56|452.16|0
1652101390000|2022-05-09 13:03:10|454.1|451.7|453.99|451.59|454.33|451.93|453.99|451.59|0
1652101400000|2022-05-09 13:03:20|454.1|451.7|456.42|454.02|456.54|454.14|454.1|451.7|0
1652101410000|2022-05-09 13:03:30|456.3|453.9|455.95|453.55|457.34|454.94|455.95|453.55|0
1652101420000|2022-05-09 13:03:40|456.42|454.02|456.42|454.02|456.42|454.02|456.42|454.02|0
1652101430000|2022-05-09 13:03:50|455.95|453.55|456.42|454.02|456.42|454.02|455.72|453.32|0
1652101440000|2022-05-09 13:04:00|457.11|454.71|455.95|453.55|457.11|454.71|455.95|453.55|0
1652101450000|2022-05-09 13:04:10|456.42|454.02|456.42|454.02|456.54|454.14|456.3|453.9|0
1652101460000|2022-05-09 13:04:20|456.18|453.78|455.26|452.86|456.18|453.78|455.26|452.86|0
1652101470000|2022-05-09 13:04:30|454.92|452.52|455.49|453.09|455.49|453.09|454.92|452.52|0
1652101480000|2022-05-09 13:04:40|455.26|452.86|456.18|453.78|456.18|453.78|455.26|452.86|0
1652101490000|2022-05-09 13:04:50|455.95|453.55|453.87|451.47|455.95|453.55|453.87|451.47|0
1652101500000|2022-05-09 13:05:00|453.64|451.24|453.64|451.24|453.64|451.24|452.71|450.31|0
1652101510000|2022-05-09 13:05:10|453.87|451.47|453.64|451.24|453.87|451.47|453.64|451.24|0
1652101520000|2022-05-09 13:05:20|453.41|451.01|453.64|451.24|453.64|451.24|453.41|451.01|0
1652101530000|2022-05-09 13:05:30|453.18|450.78|453.41|451.01|453.64|451.24|453.18|450.78|0
1652101540000|2022-05-09 13:05:40|454.1|451.7|454.79|452.39|454.92|452.52|454.1|451.7|0
1652101550000|2022-05-09 13:05:50|454.56|452.16|455.15|452.75|455.15|452.75|454.56|452.16|0
1652101560000|2022-05-09 13:06:00|455.03|452.63|454.68|452.28|455.26|452.86|454.68|452.28|0
1652101570000|2022-05-09 13:06:10|454.79|452.39|454.56|452.16|454.79|452.39|454.33|451.93|0
1652101580000|2022-05-09 13:06:20|454.33|451.93|453.99|451.59|454.33|451.93|453.99|451.59|0
1652101590000|2022-05-09 13:06:30|453.87|451.47|454.33|451.93|454.56|452.16|453.64|451.24|0
1652101600000|2022-05-09 13:06:40|454.45|452.05|454.1|451.7|454.45|452.05|453.87|451.47|0
1652101610000|2022-05-09 13:06:50|453.99|451.59|453.76|451.36|454.1|451.7|453.76|451.36|0
1652101620000|2022-05-09 13:07:00|454.33|451.93|453.87|451.47|454.33|451.93|453.87|451.47|0
1652101630000|2022-05-09 13:07:10|453.76|451.36|453.87|451.47|454.1|451.7|453.76|451.36|0
1652101640000|2022-05-09 13:07:20|454.1|451.7|454.33|451.93|454.33|451.93|454.1|451.7|0
1652101650000|2022-05-09 13:07:30|454.56|452.16|455.26|452.86|455.26|452.86|454.56|452.16|0
1652101660000|2022-05-09 13:07:40|455.49|453.09|455.49|453.09|455.49|453.09|455.49|453.09|0
1652101670000|2022-05-09 13:07:50|455.26|452.86|455.95|453.55|455.95|453.55|455.26|452.86|0
1652101680000|2022-05-09 13:08:00|455.72|453.32|455.72|453.32|455.72|453.32|455.49|453.09|0
1652101690000|2022-05-09 13:08:10|455.95|453.55|456.18|453.78|456.18|453.78|455.95|453.55|0
1652101700000|2022-05-09 13:08:20|455.95|453.55|455.72|453.32|456.18|453.78|455.72|453.32|0
1652101710000|2022-05-09 13:08:30|455.49|453.09|455.26|452.86|455.49|453.09|455.26|452.86|0
1652101720000|2022-05-09 13:08:40|455.03|452.63|455.03|452.63|455.03|452.63|455.03|452.63|0
1652101730000|2022-05-09 13:08:50|454.79|452.39|454.33|451.93|454.79|452.39|454.33|451.93|0
1652101740000|2022-05-09 13:09:00|454.1|451.7|453.87|451.47|454.1|451.7|453.87|451.47|0
1652101750000|2022-05-09 13:09:10|453.64|451.24|453.53|451.13|453.64|451.24|453.41|451.01|0
1652101760000|2022-05-09 13:09:20|453.64|451.24|453.76|451.36|453.76|451.36|453.64|451.24|0
1652101770000|2022-05-09 13:09:30|453.87|451.47|453.64|451.24|453.87|451.47|453.64|451.24|0
1652101780000|2022-05-09 13:09:40|453.41|451.01|453.41|451.01|453.87|451.47|453.41|451.01|0
1652101790000|2022-05-09 13:09:50|453.64|451.24|453.64|451.24|453.64|451.24|453.41|451.01|0
1652101800000|2022-05-09 13:10:00|454.1|451.7|453.87|451.47|454.1|451.7|453.87|451.47|0
1652101810000|2022-05-09 13:10:10|453.99|451.59|454.79|452.39|454.79|452.39|453.87|451.47|0
1652101820000|2022-05-09 13:10:20|454.56|452.16|455.02|452.62|455.02|452.62|454.56|452.16|0
1652101830000|2022-05-09 13:10:30|455.26|452.86|454.79|452.39|455.26|452.86|454.79|452.39|0
1652101840000|2022-05-09 13:10:40|454.91|452.51|455.49|453.09|455.49|453.09|454.91|452.51|0
1652101850000|2022-05-09 13:10:50|455.26|452.86|455.02|452.62|455.26|452.86|455.02|452.62|0
1652101860000|2022-05-09 13:11:00|455.38|452.98|454.79|452.39|455.38|452.98|454.79|452.39|0
1652101870000|2022-05-09 13:11:10|454.91|452.51|454.56|452.16|454.91|452.51|454.56|452.16|0
1652101880000|2022-05-09 13:11:20|455.02|452.62|455.49|453.09|455.49|453.09|455.02|452.62|0
1652101890000|2022-05-09 13:11:30|454.79|452.39|454.45|452.05|455.02|452.62|454.45|452.05|0
1652101900000|2022-05-09 13:11:40|454.33|451.93|454.79|452.39|454.79|452.39|454.33|451.93|0
1652101910000|2022-05-09 13:11:50|455.02|452.62|454.79|452.39|455.02|452.62|454.79|452.39|0
1652101920000|2022-05-09 13:12:00|454.68|452.28|454.56|452.16|454.79|452.39|454.56|452.16|0
1652101930000|2022-05-09 13:12:10|454.33|451.93|453.87|451.47|454.33|451.93|453.87|451.47|0
1652101940000|2022-05-09 13:12:20|453.64|451.24|452.94|450.54|453.64|451.24|452.94|450.54|0
1652101950000|2022-05-09 13:12:30|452.48|450.08|452.02|449.62|452.48|450.08|452.02|449.62|0
1652101960000|2022-05-09 13:12:40|451.79|449.39|451.56|449.16|451.79|449.39|451.56|449.16|0
1652101970000|2022-05-09 13:12:50|451.32|448.92|450.63|448.23|451.32|448.92|450.63|448.23|0
1652101980000|2022-05-09 13:13:00|450.4|448|449.94|447.54|450.4|448|449.71|447.31|0
1652101990000|2022-05-09 13:13:10|450.17|447.77|450.17|447.77|450.63|448.23|450.17|447.77|0
1652102000000|2022-05-09 13:13:20|450.29|447.89|450.06|447.66|450.4|448|450.06|447.66|0
1652102010000|2022-05-09 13:13:30|449.94|447.54|450.06|447.66|450.06|447.66|449.94|447.54|0
1652102020000|2022-05-09 13:13:40|450.4|448|449.94|447.54|450.4|448|449.94|447.54|0
1652102030000|2022-05-09 13:13:50|449.83|447.43|450.17|447.77|450.4|448|449.71|447.31|0
1652102040000|2022-05-09 13:14:00|449.94|447.54|449.71|447.31|449.94|447.54|449.71|447.31|0
1652102050000|2022-05-09 13:14:10|449.25|446.85|448.32|445.92|449.25|446.85|448.32|445.92|0
1652102060000|2022-05-09 13:14:20|448.55|446.15|448.32|445.92|448.55|446.15|448.32|445.92|0
1652102070000|2022-05-09 13:14:30|448.55|446.15|448.79|446.39|448.79|446.39|448.55|446.15|0
1652102080000|2022-05-09 13:14:40|448.55|446.15|446.48|444.08|448.55|446.15|446.48|444.08|0
1652102090000|2022-05-09 13:14:50|445.79|443.39|445.79|443.39|446.25|443.85|445.79|443.39|0
1652102100000|2022-05-09 13:15:00|444.87|442.47|444.87|442.47|445.1|442.7|444.87|442.47|0
1652102110000|2022-05-09 13:15:10|446.25|443.85|446.48|444.08|446.48|444.08|445.79|443.39|0
1652102120000|2022-05-09 13:15:20|446.37|443.97|446.02|443.62|446.48|444.08|446.02|443.62|0
1652102130000|2022-05-09 13:15:30|445.79|443.39|446.25|443.85|446.25|443.85|445.79|443.39|0
1652102140000|2022-05-09 13:15:40|446.02|443.62|446.48|444.08|446.48|444.08|446.02|443.62|0
1652102150000|2022-05-09 13:15:50|446.25|443.85|445.91|443.51|446.25|443.85|445.91|443.51|0
1652102160000|2022-05-09 13:16:00|445.79|443.39|445.79|443.39|445.79|443.39|445.79|443.39|0
1652102170000|2022-05-09 13:16:10|445.56|443.16|445.1|442.7|445.56|443.16|445.1|442.7|0
1652102180000|2022-05-09 13:16:20|444.87|442.47|446.02|443.62|446.02|443.62|444.41|442.01|0
1652102190000|2022-05-09 13:16:30|446.25|443.85|446.48|444.08|446.48|444.08|446.02|443.62|0
1652102200000|2022-05-09 13:16:40|446.25|443.85|447.17|444.77|447.17|444.77|446.02|443.62|0
1652102210000|2022-05-09 13:16:50|446.94|444.54|447.17|444.77|447.4|445|446.94|444.54|0
1652102220000|2022-05-09 13:17:00|447.86|445.46|448.09|445.69|448.09|445.69|447.86|445.46|0
1652102230000|2022-05-09 13:17:10|448.78|446.38|448.67|446.27|448.78|446.38|448.67|446.27|0
1652102240000|2022-05-09 13:17:20|448.55|446.15|449.01|446.61|449.01|446.61|448.55|446.15|0
1652102250000|2022-05-09 13:17:30|449.25|446.85|449.01|446.61|449.25|446.85|449.01|446.61|0
1652102260000|2022-05-09 13:17:40|449.48|447.08|449.71|447.31|449.71|447.31|449.25|446.85|0
1652102270000|2022-05-09 13:17:50|449.94|447.54|449.94|447.54|449.94|447.54|449.71|447.31|0
1652102280000|2022-05-09 13:18:00|450.17|447.77|450.4|448|450.4|448|450.17|447.77|0
1652102290000|2022-05-09 13:18:10|451.32|448.92|451.21|448.81|451.55|449.15|451.21|448.81|0
1652102300000|2022-05-09 13:18:20|451.09|448.69|450.63|448.23|451.09|448.69|450.4|448|0
1652102310000|2022-05-09 13:18:30|450.86|448.46|450.4|448|450.86|448.46|450.4|448|0
1652102320000|2022-05-09 13:18:40|450.86|448.46|450.4|448|450.86|448.46|450.4|448|0
1652102330000|2022-05-09 13:18:50|450.63|448.23|450.86|448.46|450.86|448.46|450.63|448.23|0
1652102340000|2022-05-09 13:19:00|451.09|448.69|450.86|448.46|451.09|448.69|450.86|448.46|0
1652102350000|2022-05-09 13:19:10|450.98|448.58|451.32|448.92|451.32|448.92|450.86|448.46|0
1652102360000|2022-05-09 13:19:20|451.55|449.15|450.86|448.46|451.55|449.15|450.86|448.46|0
1652102370000|2022-05-09 13:19:30|451.09|448.69|451.32|448.92|451.32|448.92|451.09|448.69|0
1652102380000|2022-05-09 13:19:40|451.09|448.69|451.09|448.69|451.21|448.81|451.09|448.69|0
1652102390000|2022-05-09 13:19:50|451.32|448.92|451.32|448.92|451.55|449.15|451.32|448.92|0
1652102400000|2022-05-09 13:20:00|451.21|448.81|451.32|448.92|451.32|448.92|451.09|448.69|0
1652102410000|2022-05-09 13:20:10|451.55|449.15|452.48|450.08|452.48|450.08|451.55|449.15|0
1652102420000|2022-05-09 13:20:20|452.25|449.85|453.17|450.77|453.17|450.77|452.25|449.85|0
1652102430000|2022-05-09 13:20:30|452.94|450.54|453.06|450.66|453.06|450.66|452.94|450.54|0
1652102440000|2022-05-09 13:20:40|452.94|450.54|452.71|450.31|453.17|450.77|452.71|450.31|0
1652102450000|2022-05-09 13:20:50|453.17|450.77|453.17|450.77|453.4|451|453.17|450.77|0
1652102460000|2022-05-09 13:21:00|453.86|451.46|453.29|450.89|453.86|451.46|453.29|450.89|0
1652102470000|2022-05-09 13:21:10|453.17|450.77|452.94|450.54|453.52|451.12|452.94|450.54|0
1652102480000|2022-05-09 13:21:20|452.83|450.43|452.94|450.54|452.94|450.54|452.71|450.31|0
1652102490000|2022-05-09 13:21:30|453.17|450.77|453.06|450.66|453.17|450.77|452.94|450.54|0
1652102500000|2022-05-09 13:21:40|453.17|450.77|452.48|450.08|453.17|450.77|452.48|450.08|0
1652102510000|2022-05-09 13:21:50|452.71|450.31|452.48|450.08|452.71|450.31|452.48|450.08|0
1652102520000|2022-05-09 13:22:00|452.6|450.2|452.48|450.08|452.6|450.2|452.25|449.85|0
1652102530000|2022-05-09 13:22:10|452.94|450.54|453.17|450.77|453.29|450.89|452.94|450.54|0
1652102540000|2022-05-09 13:22:20|453.75|451.35|453.29|450.89|453.75|451.35|453.29|450.89|0
1652102550000|2022-05-09 13:22:30|453.63|451.23|453.17|450.77|453.63|451.23|453.17|450.77|0
1652102560000|2022-05-09 13:22:40|453.4|451|453.63|451.23|453.86|451.46|453.4|451|0
1652102570000|2022-05-09 13:22:50|453.4|451|453.63|451.23|453.63|451.23|453.4|451|0
1652102580000|2022-05-09 13:23:00|453.86|451.46|452.71|450.31|453.86|451.46|452.71|450.31|0
1652102590000|2022-05-09 13:23:10|452.48|450.08|453.17|450.77|453.17|450.77|452.48|450.08|0
1652102600000|2022-05-09 13:23:20|452.94|450.54|452.71|450.31|452.94|450.54|452.48|450.08|0
1652102610000|2022-05-09 13:23:30|452.83|450.43|452.71|450.31|452.83|450.43|452.71|450.31|0
1652102620000|2022-05-09 13:23:40|452.94|450.54|453.17|450.77|453.17|450.77|452.94|450.54|0
1652102630000|2022-05-09 13:23:50|452.94|450.54|452.94|450.54|452.94|450.54|452.71|450.31|0
1652102640000|2022-05-09 13:24:00|452.24|449.84|452.48|450.08|452.48|450.08|452.24|449.84|0
1652102650000|2022-05-09 13:24:10|452.01|449.61|451.55|449.15|452.24|449.84|451.55|449.15|0
1652102660000|2022-05-09 13:24:20|451.44|449.04|450.86|448.46|451.78|449.38|450.86|448.46|0
1652102670000|2022-05-09 13:24:30|450.63|448.23|450.86|448.46|450.86|448.46|450.63|448.23|0
1652102680000|2022-05-09 13:24:40|450.63|448.23|450.4|448|450.63|448.23|450.4|448|0
1652102690000|2022-05-09 13:24:50|450.17|447.77|449.93|447.53|450.17|447.77|449.93|447.53|0
1652102700000|2022-05-09 13:25:00|450.17|447.77|450.4|448|450.4|448|450.17|447.77|0
1652102710000|2022-05-09 13:25:10|450.63|448.23|452.71|450.31|453.17|450.77|450.63|448.23|0
1652102720000|2022-05-09 13:25:20|452.6|450.2|453.17|450.77|453.17|450.77|452.6|450.2|0
1652102730000|2022-05-09 13:25:30|452.48|450.08|452.24|449.84|452.71|450.31|452.01|449.61|0
1652102740000|2022-05-09 13:25:40|451.78|449.38|452.01|449.61|452.01|449.61|451.78|449.38|0
1652102750000|2022-05-09 13:25:50|451.55|449.15|451.32|448.92|451.55|449.15|451.32|448.92|0
1652102760000|2022-05-09 13:26:00|451.55|449.15|451.21|448.81|451.55|449.15|451.21|448.81|0
1652102770000|2022-05-09 13:26:10|450.63|448.23|450.86|448.46|451.32|448.92|450.63|448.23|0
1652102780000|2022-05-09 13:26:20|450.63|448.23|450.17|447.77|450.63|448.23|450.17|447.77|0
1652102790000|2022-05-09 13:26:30|450.4|448|450.29|447.89|450.4|448|450.29|447.89|0
1652102800000|2022-05-09 13:26:40|450.17|447.77|449.47|447.07|450.17|447.77|449.47|447.07|0
1652102810000|2022-05-09 13:26:50|449.24|446.84|449.7|447.3|449.7|447.3|449.24|446.84|0
1652102820000|2022-05-09 13:27:00|449.93|447.53|449.7|447.3|450.63|448.23|449.7|447.3|0
1652102830000|2022-05-09 13:27:10|449.93|447.53|449.93|447.53|449.93|447.53|449.93|447.53|0
1652102840000|2022-05-09 13:27:20|450.4|448|450.4|448|450.63|448.23|450.4|448|0
1652102850000|2022-05-09 13:27:30|450.16|447.76|450.86|448.46|450.86|448.46|450.16|447.76|0
1652102860000|2022-05-09 13:27:40|450.98|448.58|451.32|448.92|451.32|448.92|450.98|448.58|0
1652102870000|2022-05-09 13:27:50|451.09|448.69|449.24|446.84|451.09|448.69|449.24|446.84|0
1652102880000|2022-05-09 13:28:00|448.78|446.38|448.9|446.5|449.01|446.61|448.78|446.38|0
1652102890000|2022-05-09 13:28:10|449.01|446.61|449.47|447.07|449.7|447.3|449.01|446.61|0
1652102900000|2022-05-09 13:28:20|449.01|446.61|449.93|447.53|449.93|447.53|449.01|446.61|0
1652102910000|2022-05-09 13:28:30|450.16|447.76|450.16|447.76|450.4|448|450.16|447.76|0
1652102920000|2022-05-09 13:28:40|449.93|447.53|451.78|449.38|452.01|449.61|449.93|447.53|0
1652102930000|2022-05-09 13:28:50|452.24|449.84|452.01|449.61|452.24|449.84|451.78|449.38|0
1652102940000|2022-05-09 13:29:00|452.7|450.3|452.94|450.54|452.94|450.54|452.59|450.19|0
1652102950000|2022-05-09 13:29:10|452.24|449.84|452.24|449.84|452.24|449.84|452.01|449.61|0
1652102970000|2022-05-09 13:29:30|452.7|450.3|453.17|450.77|453.17|450.77|452.47|450.07|0
1652102980000|2022-05-09 13:29:40|452.94|450.54|453.86|451.46|453.86|451.46|452.94|450.54|0
1652102990000|2022-05-09 13:29:50|453.17|450.77|454.44|452.04|454.44|452.04|453.17|450.77|0
1652103000000|2022-05-09 13:30:00|453.29|450.89|453.86|451.46|454.55|452.15|453.29|450.89|0
1652103010000|2022-05-09 13:30:10|454.09|451.69|453.86|451.46|454.09|451.69|452.94|450.54|0
1652103020000|2022-05-09 13:30:20|456.87|454.47|455.71|453.31|457.33|454.93|454.79|452.39|0
1652103030000|2022-05-09 13:30:30|455.48|453.08|453.63|451.23|455.48|453.08|452.36|449.96|0
1652103040000|2022-05-09 13:30:40|453.52|451.12|453.63|451.23|453.63|451.23|452.94|450.54|0
1652103050000|2022-05-09 13:30:50|455.02|452.62|452.7|450.3|455.02|452.62|452.7|450.3|0
1652103060000|2022-05-09 13:31:00|452.94|450.54|451.32|448.92|452.94|450.54|451.32|448.92|0
1652103070000|2022-05-09 13:31:10|450.86|448.46|450.86|448.46|450.86|448.46|450.63|448.23|0
1652103080000|2022-05-09 13:31:20|451.09|448.69|451.55|449.15|451.55|449.15|450.16|447.76|0
1652103090000|2022-05-09 13:31:30|453.4|451|452.24|449.84|453.86|451.46|452.24|449.84|0
1652103100000|2022-05-09 13:31:40|452.7|450.3|453.86|451.46|453.86|451.46|452.01|449.61|0
1652103110000|2022-05-09 13:31:50|451.55|449.15|453.29|450.89|453.29|450.89|451.55|449.15|0
1652103120000|2022-05-09 13:32:00|453.75|451.35|449.47|447.07|453.75|451.35|449.47|447.07|0
1652103130000|2022-05-09 13:32:10|450.86|448.46|449.01|446.61|451.09|448.69|449.01|446.61|0
1652103140000|2022-05-09 13:32:20|450.86|448.46|452.24|449.84|452.24|449.84|450.39|447.99|0
1652103150000|2022-05-09 13:32:30|453.4|451|458.03|455.63|458.03|455.63|453.4|451|0
1652103160000|2022-05-09 13:32:40|459.19|456.79|458.15|455.75|459.19|456.79|456.64|454.24|0
1652103170000|2022-05-09 13:32:50|458.26|455.86|459.42|457.02|459.42|457.02|458.26|455.86|0
1652103180000|2022-05-09 13:33:00|459.65|457.25|462.67|460.27|462.67|460.27|459.65|457.25|0
1652103190000|2022-05-09 13:33:10|462.21|459.81|463.14|460.74|463.37|460.97|462.21|459.81|0
1652103200000|2022-05-09 13:33:20|464.07|461.67|461.04|458.64|464.07|461.67|458.96|456.56|0
1652103210000|2022-05-09 13:33:30|460.81|458.41|458.49|456.09|460.81|458.41|458.38|455.98|0
1652103220000|2022-05-09 13:33:40|461.74|459.34|461.28|458.88|461.74|459.34|461.16|458.76|0
1652103230000|2022-05-09 13:33:50|461.97|459.57|461.28|458.88|461.97|459.57|461.28|458.88|0
1652103240000|2022-05-09 13:34:00|461.04|458.64|460.35|457.95|461.04|458.64|460.12|457.72|0
1652103250000|2022-05-09 13:34:10|462.21|459.81|462.44|460.04|462.44|460.04|461.97|459.57|0
1652103260000|2022-05-09 13:34:20|461.63|459.23|461.28|458.88|461.97|459.57|461.28|458.88|0
1652103270000|2022-05-09 13:34:30|459.42|457.02|462.21|459.81|462.44|460.04|459.42|457.02|0
1652103280000|2022-05-09 13:34:40|459.42|457.02|458.03|455.63|459.42|457.02|458.03|455.63|0
1652103290000|2022-05-09 13:34:50|458.72|456.32|455.71|453.31|460.12|457.72|455.71|453.31|0
1652103300000|2022-05-09 13:35:00|454.09|451.69|452.7|450.3|454.09|451.69|452.24|449.84|0
1652103310000|2022-05-09 13:35:10|452.47|450.07|452.24|449.84|453.17|450.77|452.24|449.84|0
1652103320000|2022-05-09 13:35:20|453.86|451.46|453.16|450.76|454.09|451.69|453.16|450.76|0
1652103330000|2022-05-09 13:35:30|453.29|450.89|453.29|450.89|455.02|452.62|453.29|450.89|0
1652103340000|2022-05-09 13:35:40|453.86|451.46|452.93|450.53|453.86|451.46|452.93|450.53|0
1652103350000|2022-05-09 13:35:50|452.24|449.84|454.09|451.69|454.09|451.69|452.24|449.84|0
1652103360000|2022-05-09 13:36:00|453.98|451.58|456.17|453.77|456.17|453.77|453.86|451.46|0
1652103370000|2022-05-09 13:36:10|455.48|453.08|455.02|452.62|455.94|453.54|455.02|452.62|0
1652103380000|2022-05-09 13:36:20|453.4|451|452.93|450.53|453.4|451|452.93|450.53|0
1652103390000|2022-05-09 13:36:30|452.36|449.96|452.47|450.07|452.7|450.3|452.36|449.96|0
1652103400000|2022-05-09 13:36:40|451.78|449.38|451.08|448.68|452.93|450.53|451.08|448.68|0
1652103410000|2022-05-09 13:36:50|451.55|449.15|451.85|449.45|451.85|449.45|451.08|448.68|0
1652103420000|2022-05-09 13:37:00|453.24|450.84|454.54|452.14|455|452.6|453.24|450.84|0
1652103430000|2022-05-09 13:37:10|454.77|452.37|458.67|456.27|459.36|456.96|454.77|452.37|0
1652103440000|2022-05-09 13:37:20|456.7|454.3|457.74|455.34|457.74|455.34|456.7|454.3|0
1652103450000|2022-05-09 13:37:30|459.36|456.96|458.67|456.27|459.59|457.19|458.67|456.27|0
1652103460000|2022-05-09 13:37:40|456.11|453.71|457.78|455.38|457.78|455.38|455.42|453.02|0
1652103470000|2022-05-09 13:37:50|457.54|455.14|457.08|454.68|458.47|456.07|457.08|454.68|0
1652103480000|2022-05-09 13:38:00|458.47|456.07|457.78|455.38|458.47|456.07|457.54|455.14|0
1652103490000|2022-05-09 13:38:10|456.62|454.22|455.92|453.52|456.62|454.22|455.92|453.52|0
1652103500000|2022-05-09 13:38:20|455|452.6|453.27|450.87|455|452.6|453.27|450.87|0
1652103510000|2022-05-09 13:38:30|451.42|449.02|449.22|446.82|451.42|449.02|449.22|446.82|0
1652103520000|2022-05-09 13:38:40|450.6|448.2|447.6|445.2|450.6|448.2|447.6|445.2|0
1652103530000|2022-05-09 13:38:50|448.53|446.13|447.14|444.74|448.53|446.13|447.14|444.74|0
1652103540000|2022-05-09 13:39:00|446.68|444.28|443|440.6|447.14|444.74|443|440.6|0
1652103550000|2022-05-09 13:39:10|443.35|440.95|443.23|440.83|443.92|441.52|442.54|440.14|0
1652103560000|2022-05-09 13:39:20|444.38|441.98|443.92|441.52|444.38|441.98|443.23|440.83|0
1652103570000|2022-05-09 13:39:30|444.84|442.44|445.3|442.9|446.45|444.05|444.84|442.44|0
1652103580000|2022-05-09 13:39:40|446.22|443.82|446.91|444.51|447.37|444.97|446.22|443.82|0
1652103590000|2022-05-09 13:39:50|448.3|445.9|449.91|447.51|450.6|448.2|448.3|445.9|0
1652103600000|2022-05-09 13:40:00|448.53|446.13|449.45|447.05|449.45|447.05|448.53|446.13|0
1652103610000|2022-05-09 13:40:10|452.11|449.71|456.38|453.98|457.78|455.38|452.11|449.71|0
1652103620000|2022-05-09 13:40:20|457.2|454.8|456.62|454.22|457.2|454.8|456.38|453.98|0
1652103630000|2022-05-09 13:40:30|458.01|455.61|455.46|453.06|460.33|457.93|455.46|453.06|0
1652103640000|2022-05-09 13:40:40|455.92|453.52|454.76|452.36|455.92|453.52|454.42|452.02|0
1652103650000|2022-05-09 13:40:50|450.14|447.74|449.45|447.05|450.14|447.74|447.6|445.2|0
1652103660000|2022-05-09 13:41:00|450.26|447.86|447.83|445.43|450.6|448.2|447.83|445.43|0
1652103670000|2022-05-09 13:41:10|449.22|446.82|452.22|449.82|452.22|449.82|448.99|446.59|0
1652103680000|2022-05-09 13:41:20|452.45|450.05|453.61|451.21|453.61|451.21|452.45|450.05|0
1652103690000|2022-05-09 13:41:30|454.07|451.67|453.38|450.98|454.19|451.79|453.38|450.98|0
1652103700000|2022-05-09 13:41:40|451.76|449.36|452.8|450.4|453.38|450.98|451.76|449.36|0
1652103710000|2022-05-09 13:41:50|452.11|449.71|450.49|448.09|452.11|449.71|449.91|447.51|0
1652103720000|2022-05-09 13:42:00|451.29|448.89|452.91|450.51|452.91|450.51|451.29|448.89|0
1652103730000|2022-05-09 13:42:10|452.68|450.28|454.76|452.36|455.46|453.06|452.68|450.28|0
1652103740000|2022-05-09 13:42:20|454.53|452.13|454.3|451.9|454.65|452.25|454.19|451.79|0
1652103750000|2022-05-09 13:42:30|454.53|452.13|454.07|451.67|454.53|452.13|454.07|451.67|0
1652103760000|2022-05-09 13:42:40|452.45|450.05|452.22|449.82|452.91|450.51|452.22|449.82|0
1652103770000|2022-05-09 13:42:50|453.73|451.33|454.53|452.13|454.76|452.36|453.73|451.33|0
1652103780000|2022-05-09 13:43:00|455.23|452.83|454.76|452.36|455.46|453.06|454.76|452.36|0
1652103790000|2022-05-09 13:43:10|455.69|453.29|447.49|445.09|455.69|453.29|447.49|445.09|0
1652103800000|2022-05-09 13:43:20|448.76|446.36|451.76|449.36|451.76|449.36|448.76|446.36|0
1652103810000|2022-05-09 13:43:30|452.68|450.28|454.76|452.36|455.11|452.71|452.68|450.28|0
1652103820000|2022-05-09 13:43:40|453.61|451.21|452.68|450.28|453.61|451.21|452.68|450.28|0
1652103830000|2022-05-09 13:43:50|452.91|450.51|455.23|452.83|455.23|452.83|452.91|450.51|0
1652103840000|2022-05-09 13:44:00|457.08|454.68|455.23|452.83|457.08|454.68|455.23|452.83|0
1652103850000|2022-05-09 13:44:10|457.31|454.91|455.99|453.59|457.31|454.91|455.46|453.06|0
1652103860000|2022-05-09 13:44:20|454.14|451.74|455.26|452.86|455.26|452.86|454.14|451.74|0
1652103870000|2022-05-09 13:44:30|451.34|448.94|449.95|447.55|452.26|449.86|449.95|447.55|0
1652103880000|2022-05-09 13:44:40|451.22|448.82|452.83|450.43|453.75|451.35|451.22|448.82|0
1652103890000|2022-05-09 13:44:50|452.49|450.09|452.14|449.74|452.6|450.2|452.14|449.74|0
1652103900000|2022-05-09 13:45:00|451.34|448.94|454.91|452.51|456.52|454.12|451.34|448.94|0
1652103910000|2022-05-09 13:45:10|455.6|453.2|456.52|454.12|456.52|454.12|454.68|452.28|0
1652103920000|2022-05-09 13:45:20|457.45|455.05|459.3|456.9|459.3|456.9|457.45|455.05|0
1652103930000|2022-05-09 13:45:30|460.69|458.29|461.74|459.34|461.74|459.34|460.12|457.72|0
1652103940000|2022-05-09 13:45:40|461.15|458.75|462.31|459.91|462.31|459.91|460.92|458.52|0
1652103950000|2022-05-09 13:45:50|460.23|457.83|460.46|458.06|460.46|458.06|458.37|455.97|0
1652103960000|2022-05-09 13:46:00|459.99|457.59|461.62|459.22|461.62|459.22|459.99|457.59|0
1652103970000|2022-05-09 13:46:10|462.31|459.91|465.91|463.51|465.91|463.51|462.31|459.91|0
1652103980000|2022-05-09 13:46:20|465.79|463.39|466.61|464.21|466.61|464.21|465.79|463.39|0
1652103990000|2022-05-09 13:46:30|466.96|464.56|468.47|466.07|468.47|466.07|466.96|464.56|0
1652104000000|2022-05-09 13:46:40|467.65|465.25|469.05|466.65|469.05|466.65|467.65|465.25|0
1652104010000|2022-05-09 13:46:50|468.82|466.42|469.28|466.88|469.28|466.88|467.89|465.49|0
1652104020000|2022-05-09 13:47:00|468.58|466.18|467.19|464.79|468.7|466.3|467.19|464.79|0
1652104030000|2022-05-09 13:47:10|467.08|464.68|469.17|466.77|469.17|466.77|467.08|464.68|0
1652104040000|2022-05-09 13:47:20|469.05|466.65|468.58|466.18|469.05|466.65|468.58|466.18|0
1652104050000|2022-05-09 13:47:30|469.05|466.65|468.82|466.42|469.05|466.65|468.35|465.95|0
1652104060000|2022-05-09 13:47:40|467.89|465.49|467.77|465.37|467.89|465.49|466.38|463.98|0
1652104070000|2022-05-09 13:47:50|466.49|464.09|466.26|463.86|466.96|464.56|466.26|463.86|0
1652104080000|2022-05-09 13:48:00|466.96|464.56|469.28|466.88|469.28|466.88|466.96|464.56|0
1652104090000|2022-05-09 13:48:10|468.82|466.42|471.61|469.21|471.97|469.57|468.82|466.42|0
1652104100000|2022-05-09 13:48:20|471.14|468.74|469.98|467.58|471.14|468.74|469.75|467.35|0
1652104110000|2022-05-09 13:48:30|469.28|466.88|469.98|467.58|469.98|467.58|469.17|466.77|0
1652104120000|2022-05-09 13:48:40|469.75|467.35|470.21|467.81|470.21|467.81|468.82|466.42|0
1652104130000|2022-05-09 13:48:50|469.87|467.47|469.05|466.65|469.87|467.47|469.05|466.65|0
1652104140000|2022-05-09 13:49:00|468.82|466.42|466.03|463.63|469.28|466.88|466.03|463.63|0
1652104150000|2022-05-09 13:49:10|467.42|465.02|468.12|465.72|468.35|465.95|467.42|465.02|0
1652104160000|2022-05-09 13:49:20|468.82|466.42|469.05|466.65|469.05|466.65|467.89|465.49|0
1652104170000|2022-05-09 13:49:30|468.35|465.95|467.65|465.25|469.28|466.88|467.65|465.25|0
1652104180000|2022-05-09 13:49:40|466.95|464.55|468.35|465.95|468.35|465.95|466.95|464.55|0
1652104190000|2022-05-09 13:49:50|468.7|466.3|465.79|463.39|468.7|466.3|465.79|463.39|0
1652104200000|2022-05-09 13:50:00|465.1|462.7|468.82|466.42|468.82|466.42|465.1|462.7|0
1652104210000|2022-05-09 13:50:10|466.72|464.32|465.56|463.16|466.72|464.32|465.56|463.16|0
1652104220000|2022-05-09 13:50:20|466.49|464.09|466.02|463.62|466.49|464.09|466.02|463.62|0
1652104230000|2022-05-09 13:50:30|466.72|464.32|466.72|464.32|466.72|464.32|466.02|463.62|0
1652104240000|2022-05-09 13:50:40|467.65|465.25|466.49|464.09|467.65|465.25|466.49|464.09|0
1652104250000|2022-05-09 13:50:50|467.19|464.79|466.49|464.09|467.19|464.79|466.26|463.86|0
1652104260000|2022-05-09 13:51:00|467.42|465.02|467.08|464.68|468.58|466.18|467.08|464.68|0
1652104270000|2022-05-09 13:51:10|467.88|465.48|466.02|463.62|467.88|465.48|465.45|463.05|0
1652104280000|2022-05-09 13:51:20|466.38|463.98|466.02|463.62|466.38|463.98|465.56|463.16|0
1652104290000|2022-05-09 13:51:30|466.49|464.09|462.77|460.37|466.49|464.09|462.77|460.37|0
1652104300000|2022-05-09 13:51:40|461.61|459.21|457.22|454.82|461.61|459.21|456.18|453.78|0
1652104310000|2022-05-09 13:51:50|457.45|455.05|455.83|453.43|457.45|455.05|455.83|453.43|0
1652104320000|2022-05-09 13:52:00|456.41|454.01|458.26|455.86|458.26|455.86|456.41|454.01|0
1652104330000|2022-05-09 13:52:10|457.68|455.28|458.6|456.2|458.6|456.2|457.68|455.28|0
1652104340000|2022-05-09 13:52:20|458.26|455.86|458.6|456.2|459.3|456.9|457.45|455.05|0
1652104350000|2022-05-09 13:52:30|456.52|454.12|456.52|454.12|457.22|454.82|455.83|453.43|0
1652104360000|2022-05-09 13:52:40|456.75|454.35|456.75|454.35|456.75|454.35|455.95|453.55|0
1652104370000|2022-05-09 13:52:50|457.45|455.05|455.95|453.55|457.91|455.51|455.95|453.55|0
1652104380000|2022-05-09 13:53:00|455.37|452.97|457.68|455.28|457.68|455.28|455.14|452.74|0
1652104390000|2022-05-09 13:53:10|458.14|455.74|455.83|453.43|458.14|455.74|455.83|453.43|0
1652104400000|2022-05-09 13:53:20|455.37|452.97|452.14|449.74|455.37|452.97|452.14|449.74|0
1652104410000|2022-05-09 13:53:30|451.67|449.27|450.06|447.66|451.67|449.27|450.06|447.66|0
1652104420000|2022-05-09 13:53:40|451.21|448.81|449.14|446.74|451.21|448.81|449.14|446.74|0
1652104430000|2022-05-09 13:53:50|447.53|445.13|447.3|444.9|447.76|445.36|446.73|444.33|0
1652104440000|2022-05-09 13:54:00|447.99|445.59|450.75|448.35|450.75|448.35|447.07|444.67|0
1652104450000|2022-05-09 13:54:10|450.98|448.58|450.29|447.89|451.44|449.04|450.18|447.78|0
1652104460000|2022-05-09 13:54:20|450.41|448.01|448.91|446.51|450.41|448.01|447.76|445.36|0
1652104470000|2022-05-09 13:54:30|448.45|446.05|448.22|445.82|448.68|446.28|448.22|445.82|0
1652104480000|2022-05-09 13:54:40|448.45|446.05|449.95|447.55|449.95|447.55|448.45|446.05|0
1652104490000|2022-05-09 13:54:50|450.18|447.78|447.88|445.48|450.29|447.89|447.88|445.48|0
1652104500000|2022-05-09 13:55:00|448.68|446.28|448.45|446.05|448.91|446.51|448.45|446.05|0
1652104510000|2022-05-09 13:55:10|449.14|446.74|448.1|445.7|449.14|446.74|448.1|445.7|0
1652104520000|2022-05-09 13:55:20|448.79|446.39|449.71|447.31|449.71|447.31|448.79|446.39|0
1652104530000|2022-05-09 13:55:30|448.87|446.47|450.95|448.55|451.52|449.12|448.87|446.47|0
1652104540000|2022-05-09 13:55:40|451.75|449.35|453.6|451.2|453.83|451.43|451.75|449.35|0
1652104550000|2022-05-09 13:55:50|454.76|452.36|454.76|452.36|454.76|452.36|453.83|451.43|0
1652104560000|2022-05-09 13:56:00|454.42|452.02|452.91|450.51|454.42|452.02|452.91|450.51|0
1652104570000|2022-05-09 13:56:10|454.42|452.02|452.45|450.05|454.42|452.02|452.45|450.05|0
1652104580000|2022-05-09 13:56:20|453.14|450.74|454.06|451.66|454.06|451.66|453.14|450.74|0
1652104590000|2022-05-09 13:56:30|453.83|451.43|455.45|453.05|455.45|453.05|453.83|451.43|0
1652104600000|2022-05-09 13:56:40|455.22|452.82|455.22|452.82|455.68|453.28|454.3|451.9|0
1652104610000|2022-05-09 13:56:50|454.53|452.13|456.27|453.87|456.38|453.98|454.53|452.13|0
1652104620000|2022-05-09 13:57:00|455.11|452.71|457.54|455.14|457.54|455.14|455.11|452.71|0
1652104630000|2022-05-09 13:57:10|457.07|454.67|457.31|454.91|457.43|455.03|456.15|453.75|0
1652104640000|2022-05-09 13:57:20|457.54|455.14|454.88|452.48|457.54|455.14|454.88|452.48|0
1652104650000|2022-05-09 13:57:30|456.61|454.21|458|455.6|458|455.6|456.61|454.21|0
1652104660000|2022-05-09 13:57:40|457.89|455.49|459.28|456.88|459.28|456.88|457.89|455.49|0
1652104670000|2022-05-09 13:57:50|459.05|456.65|458.93|456.53|460.79|458.39|458.93|456.53|0
1652104680000|2022-05-09 13:58:00|459.16|456.76|458|455.6|459.16|456.76|456.61|454.21|0
1652104690000|2022-05-09 13:58:10|456.38|453.98|454.76|452.36|456.38|453.98|454.76|452.36|0
1652104700000|2022-05-09 13:58:20|455.68|453.28|455.68|453.28|455.68|453.28|454.76|452.36|0
1652104710000|2022-05-09 13:58:30|456.61|454.21|455.22|452.82|456.61|454.21|455.22|452.82|0
1652104720000|2022-05-09 13:58:40|450.6|448.2|451.75|449.35|451.75|449.35|449.79|447.39|0
1652104730000|2022-05-09 13:58:50|453.37|450.97|453.03|450.63|453.83|451.43|452.91|450.51|0
1652104740000|2022-05-09 13:59:00|452.68|450.28|455.22|452.82|455.68|453.28|452.68|450.28|0
1652104750000|2022-05-09 13:59:10|455.91|453.51|455.91|453.51|455.91|453.51|455.91|453.51|0
1652104760000|2022-05-09 13:59:20|456.15|453.75|456.84|454.44|457.07|454.67|455.91|453.51|0
1652104770000|2022-05-09 13:59:30|457.07|454.67|456.61|454.21|457.07|454.67|456.61|454.21|0
1652104780000|2022-05-09 13:59:40|457.07|454.67|456.38|453.98|457.07|454.67|454.99|452.59|0
1652104790000|2022-05-09 13:59:50|456.96|454.56|455.68|453.28|456.96|454.56|455.68|453.28|0
1652104800000|2022-05-09 14:00:00|456.84|454.44|459.28|456.88|459.28|456.88|456.84|454.44|0
1652104810000|2022-05-09 14:00:10|459.86|457.46|461.25|458.85|461.25|458.85|459.86|457.46|0
1652104820000|2022-05-09 14:00:20|463|460.6|463.69|461.29|463.81|461.41|463|460.6|0
1652104830000|2022-05-09 14:00:30|463.81|461.41|462.64|460.24|463.81|461.41|462.64|460.24|0
1652104840000|2022-05-09 14:00:40|462.18|459.78|462.76|460.36|463.34|460.94|462.18|459.78|0
1652104850000|2022-05-09 14:00:50|463.11|460.71|464.27|461.87|464.27|461.87|463.11|460.71|0
1652104860000|2022-05-09 14:01:00|465.56|463.16|465.2|462.8|465.9|463.5|464.97|462.57|0
1652104870000|2022-05-09 14:01:10|463.34|460.94|462.18|459.78|463.34|460.94|461.48|459.08|0
1652104880000|2022-05-09 14:01:20|462.88|460.48|464.04|461.64|464.04|461.64|462.41|460.01|0
1652104890000|2022-05-09 14:01:30|462.07|459.67|455.57|453.17|462.07|459.67|455.57|453.17|0
1652104900000|2022-05-09 14:01:40|456.38|453.98|458.23|455.83|458.23|455.83|456.38|453.98|0
1652104910000|2022-05-09 14:01:50|460.78|458.38|458.93|456.53|460.78|458.38|458.93|456.53|0
1652104920000|2022-05-09 14:02:00|456.96|454.56|456.61|454.21|456.96|454.56|452.21|449.81|0
1652104930000|2022-05-09 14:02:10|457.07|454.67|456.84|454.44|457.66|455.26|456.84|454.44|0
1652104940000|2022-05-09 14:02:20|458.7|456.3|457.3|454.9|458.7|456.3|457.3|454.9|0
1652104950000|2022-05-09 14:02:30|459.39|456.99|460.78|458.38|460.78|458.38|459.39|456.99|0
1652104960000|2022-05-09 14:02:40|459.39|456.99|458|455.6|459.86|457.46|458|455.6|0
1652104970000|2022-05-09 14:02:50|457.89|455.49|455.22|452.82|457.89|455.49|455.22|452.82|0
1652104980000|2022-05-09 14:03:00|453.49|451.09|453.83|451.43|454.06|451.66|453.49|451.09|0
1652104990000|2022-05-09 14:03:10|456.38|453.98|457.42|455.02|457.42|455.02|456.38|453.98|0
1652105000000|2022-05-09 14:03:20|458.12|455.72|455.68|453.28|458.12|455.72|455.68|453.28|0
1652105010000|2022-05-09 14:03:30|454.76|452.36|453.83|451.43|454.76|452.36|453.83|451.43|0
1652105020000|2022-05-09 14:03:40|453.72|451.32|453.83|451.43|453.83|451.43|452.56|450.16|0
1652105030000|2022-05-09 14:03:50|454.99|452.59|452.9|450.5|454.99|452.59|452.9|450.5|0
1652105040000|2022-05-09 14:04:00|453.6|451.2|452.21|449.81|453.83|451.43|452.21|449.81|0
1652105050000|2022-05-09 14:04:10|452.9|450.5|455.8|453.4|455.8|453.4|452.9|450.5|0
1652105060000|2022-05-09 14:04:20|455.91|453.51|458|455.6|458|455.6|455.34|452.94|0
1652105070000|2022-05-09 14:04:30|458.46|456.06|459.16|456.76|459.16|456.76|458.46|456.06|0
1652105080000|2022-05-09 14:04:40|460.55|458.15|459.85|457.45|460.55|458.15|459.85|457.45|0
1652105090000|2022-05-09 14:04:50|462.18|459.78|460.78|458.38|462.53|460.13|460.78|458.38|0
1652105100000|2022-05-09 14:05:00|461.02|458.62|459.16|456.76|461.02|458.62|458.46|456.06|0
1652105110000|2022-05-09 14:05:10|459.62|457.22|458|455.6|459.62|457.22|458|455.6|0
1652105120000|2022-05-09 14:05:20|458.46|456.06|459.39|456.99|459.39|456.99|458.46|456.06|0
1652105130000|2022-05-09 14:05:30|459.85|457.45|458.69|456.29|459.85|457.45|458.69|456.29|0
1652105140000|2022-05-09 14:05:40|459.16|456.76|458.93|456.53|459.16|456.76|458.46|456.06|0
1652105150000|2022-05-09 14:05:50|459.39|456.99|457.77|455.37|459.62|457.22|457.77|455.37|0
1652105160000|2022-05-09 14:06:00|458.69|456.29|460.55|458.15|460.55|458.15|458.69|456.29|0
1652105170000|2022-05-09 14:06:10|461.71|459.31|463.14|460.74|463.14|460.74|461.52|459.12|0
1652105180000|2022-05-09 14:06:20|463.6|461.2|463.49|461.09|464.53|462.13|463.37|460.97|0
1652105190000|2022-05-09 14:06:30|462.67|460.27|463.14|460.74|463.37|460.97|462.67|460.27|0
1652105200000|2022-05-09 14:06:40|464.06|461.66|462.21|459.81|464.06|461.66|461.98|459.58|0
1652105210000|2022-05-09 14:06:50|462.86|460.46|464.02|461.62|464.02|461.62|462.86|460.46|0
1652105220000|2022-05-09 14:07:00|464.25|461.85|463.9|461.5|464.25|461.85|463.9|461.5|0
1652105230000|2022-05-09 14:07:10|464.37|461.97|464.94|462.54|465.4|463|464.25|461.85|0
1652105240000|2022-05-09 14:07:20|465.64|463.24|466.1|463.7|466.1|463.7|465.64|463.24|0
1652105250000|2022-05-09 14:07:30|465.4|463|466.33|463.93|466.33|463.93|465.4|463|0
1652105260000|2022-05-09 14:07:40|467.26|464.86|467.15|464.75|467.26|464.86|467.03|464.63|0
1652105270000|2022-05-09 14:07:50|467.26|464.86|468.88|466.48|468.88|466.48|467.26|464.86|0
1652105280000|2022-05-09 14:08:00|469.34|466.94|468.65|466.25|469.34|466.94|468.42|466.02|0
1652105290000|2022-05-09 14:08:10|469.34|466.94|468.88|466.48|469.34|466.94|468.88|466.48|0
1652105300000|2022-05-09 14:08:20|468.18|465.78|467.72|465.32|468.42|466.02|467.72|465.32|0
1652105310000|2022-05-09 14:08:30|468.42|466.02|469.34|466.94|469.34|466.94|468.42|466.02|0
1652105320000|2022-05-09 14:08:40|469.58|467.18|471.2|468.8|471.2|468.8|469.58|467.18|0
1652105330000|2022-05-09 14:08:50|470.97|468.57|471.55|469.15|471.9|469.5|470.74|468.34|0
1652105340000|2022-05-09 14:09:00|471.9|469.5|472.36|469.96|472.83|470.43|471.9|469.5|0
1652105350000|2022-05-09 14:09:10|472.83|470.43|473.99|471.59|473.99|471.59|472.48|470.08|0
1652105360000|2022-05-09 14:09:20|475.15|472.75|474.22|471.82|475.15|472.75|473.99|471.59|0
1652105370000|2022-05-09 14:09:30|473.76|471.36|474.69|472.29|474.69|472.29|473.76|471.36|0
1652105380000|2022-05-09 14:09:40|474.46|472.06|474.69|472.29|474.69|472.29|473.76|471.36|0
1652105390000|2022-05-09 14:09:50|474.46|472.06|475.04|472.64|475.04|472.64|474.22|471.82|0
1652105400000|2022-05-09 14:10:00|475.39|472.99|472.59|470.19|475.39|472.99|472.59|470.19|0
1652105410000|2022-05-09 14:10:10|471.9|469.5|472.95|470.55|472.95|470.55|471.9|469.5|0
1652105420000|2022-05-09 14:10:20|472.83|470.43|472.2|469.8|472.83|470.43|472.2|469.8|0
1652105430000|2022-05-09 14:10:30|471.72|469.32|470.1|467.7|471.72|469.32|469.63|467.23|0
1652105440000|2022-05-09 14:10:40|470.68|468.28|469.17|466.77|470.68|468.28|468.94|466.54|0
1652105450000|2022-05-09 14:10:50|469.63|467.23|470.33|467.93|470.33|467.93|469.63|467.23|0
1652105460000|2022-05-09 14:11:00|470.56|468.16|469.87|467.47|471.37|468.97|469.87|467.47|0
1652105470000|2022-05-09 14:11:10|468.94|466.54|469.17|466.77|469.17|466.77|466.98|464.58|0
1652105480000|2022-05-09 14:11:20|467.79|465.39|467.37|464.97|467.79|465.39|466.79|464.39|0
1652105490000|2022-05-09 14:11:30|468.29|465.89|467.6|465.2|468.29|465.89|467.6|465.2|0
1652105500000|2022-05-09 14:11:40|467.83|465.43|468.29|465.89|468.64|466.24|467.83|465.43|0
1652105510000|2022-05-09 14:11:50|467.83|465.43|468.29|465.89|468.29|465.89|467.49|465.09|0
1652105520000|2022-05-09 14:12:00|468.52|466.12|469.68|467.28|469.68|467.28|468.52|466.12|0
1652105530000|2022-05-09 14:12:10|469.8|467.4|469.91|467.51|469.91|467.51|469.45|467.05|0
1652105540000|2022-05-09 14:12:20|466.9|464.5|468.06|465.66|468.06|465.66|466.9|464.5|0
1652105550000|2022-05-09 14:12:30|467.95|465.55|469.68|467.28|469.91|467.51|467.95|465.55|0
1652105560000|2022-05-09 14:12:40|470.14|467.74|468.06|465.66|470.14|467.74|468.06|465.66|0
1652105570000|2022-05-09 14:12:50|465.75|463.35|464.14|461.74|465.75|463.35|464.03|461.63|0
1652105580000|2022-05-09 14:13:00|464.37|461.97|464.14|461.74|464.6|462.2|464.14|461.74|0
1652105590000|2022-05-09 14:13:10|463.91|461.51|460.22|457.82|463.91|461.51|460.22|457.82|0
1652105600000|2022-05-09 14:13:20|459.76|457.36|458.84|456.44|459.76|457.36|458.61|456.21|0
1652105610000|2022-05-09 14:13:30|459.3|456.9|460.8|458.4|460.8|458.4|459.3|456.9|0
1652105620000|2022-05-09 14:13:40|460.91|458.51|463.21|460.81|463.21|460.81|460.91|458.51|0
1652105630000|2022-05-09 14:13:50|462.06|459.66|462.98|460.58|462.98|460.58|461.37|458.97|0
1652105640000|2022-05-09 14:14:00|462.87|460.47|461.6|459.2|462.87|460.47|461.37|458.97|0
1652105650000|2022-05-09 14:14:10|461.83|459.43|461.03|458.63|461.83|459.43|461.03|458.63|0
1652105660000|2022-05-09 14:14:20|461.14|458.74|460.91|458.51|461.37|458.97|460.91|458.51|0
1652105670000|2022-05-09 14:14:30|460.45|458.05|460.22|457.82|460.45|458.05|460.22|457.82|0
1652105680000|2022-05-09 14:14:40|460.57|458.17|461.37|458.97|461.6|459.2|460.45|458.05|0
1652105690000|2022-05-09 14:14:50|461.6|459.2|462.75|460.35|462.75|460.35|461.6|459.2|0
1652105700000|2022-05-09 14:15:00|463.67|461.27|464.37|461.97|464.37|461.97|463.67|461.27|0
1652105710000|2022-05-09 14:15:10|462.06|459.66|461.14|458.74|462.06|459.66|460.68|458.28|0
1652105720000|2022-05-09 14:15:20|461.6|459.2|463.67|461.27|463.67|461.27|461.6|459.2|0
1652105730000|2022-05-09 14:15:30|464.49|462.09|465.75|463.35|466.9|464.5|464.49|462.09|0
1652105740000|2022-05-09 14:15:40|465.52|463.12|464.72|462.32|465.52|463.12|464.72|462.32|0
1652105750000|2022-05-09 14:15:50|464.83|462.43|463.21|460.81|464.83|462.43|461.37|458.97|0
1652105760000|2022-05-09 14:16:00|464.13|461.73|462.06|459.66|464.49|462.09|462.06|459.66|0
1652105770000|2022-05-09 14:16:10|461.95|459.55|459.07|456.67|461.95|459.55|458.61|456.21|0
1652105780000|2022-05-09 14:16:20|459.19|456.79|460.45|458.05|460.45|458.05|459.19|456.79|0
1652105790000|2022-05-09 14:16:30|460.91|458.51|463.67|461.27|463.67|461.27|460.91|458.51|0
1652105800000|2022-05-09 14:16:40|464.36|461.96|463.44|461.04|464.36|461.96|462.98|460.58|0
1652105810000|2022-05-09 14:16:50|462.06|459.66|462.06|459.66|462.29|459.89|461.83|459.43|0
1652105820000|2022-05-09 14:17:00|461.14|458.74|462.52|460.12|462.52|460.12|460.91|458.51|0
1652105830000|2022-05-09 14:17:10|462.29|459.89|461.6|459.2|462.29|459.89|461.26|458.86|0
1652105840000|2022-05-09 14:17:20|460.91|458.51|462.98|460.58|462.98|460.58|460.91|458.51|0
1652105850000|2022-05-09 14:17:30|463.44|461.04|463.67|461.27|463.9|461.5|463.44|461.04|0
1652105860000|2022-05-09 14:17:40|463.9|461.5|465.29|462.89|465.29|462.89|463.9|461.5|0
1652105870000|2022-05-09 14:17:50|464.6|462.2|465.98|463.58|465.98|463.58|464.6|462.2|0
1652105880000|2022-05-09 14:18:00|466.44|464.04|468.29|465.89|468.29|465.89|466.44|464.04|0
1652105890000|2022-05-09 14:18:10|468.06|465.66|469.68|467.28|469.68|467.28|468.06|465.66|0
1652105900000|2022-05-09 14:18:20|469.33|466.93|468.75|466.35|469.68|467.28|468.75|466.35|0
1652105910000|2022-05-09 14:18:30|468.06|465.66|468.52|466.12|468.52|466.12|468.06|465.66|0
1652105920000|2022-05-09 14:18:40|468.75|466.35|468.18|465.78|469.21|466.81|468.18|465.78|0
1652105930000|2022-05-09 14:18:50|468.29|465.89|467.59|465.19|469.68|467.28|467.59|465.19|0
1652105940000|2022-05-09 14:19:00|468.29|465.89|469.56|467.16|469.67|467.27|468.29|465.89|0
1652105950000|2022-05-09 14:19:10|470.37|467.97|469.67|467.27|470.37|467.97|469.21|466.81|0
1652105960000|2022-05-09 14:19:20|469.44|467.04|466.9|464.5|469.44|467.04|466.9|464.5|0
1652105970000|2022-05-09 14:19:30|468.06|465.66|469.91|467.51|470.6|468.2|468.06|465.66|0
1652105980000|2022-05-09 14:19:40|470.37|467.97|471.65|469.25|471.65|469.25|470.37|467.97|0
1652105990000|2022-05-09 14:19:50|470.6|468.2|469.56|467.16|470.6|468.2|469.44|467.04|0
1652106000000|2022-05-09 14:20:00|470.14|467.74|471.53|469.13|471.53|469.13|470.14|467.74|0
1652106010000|2022-05-09 14:20:10|470.83|468.43|468.98|466.58|470.83|468.43|468.29|465.89|0
1652106020000|2022-05-09 14:20:20|470.26|467.86|471.29|468.89|471.29|468.89|470.26|467.86|0
1652106030000|2022-05-09 14:20:30|470.95|468.55|472.22|469.82|472.22|469.82|470.95|468.55|0
1652106040000|2022-05-09 14:20:40|472.68|470.28|472.68|470.28|472.91|470.51|472.68|470.28|0
1652106050000|2022-05-09 14:20:50|473.04|470.64|471.76|469.36|473.04|470.64|470.14|467.74|0
1652106060000|2022-05-09 14:21:00|470.6|468.2|470.26|467.86|470.6|468.2|470.26|467.86|0
1652106070000|2022-05-09 14:21:10|471.06|468.66|471.76|469.36|471.76|469.36|471.06|468.66|0
1652106080000|2022-05-09 14:21:20|470.83|468.43|469.91|467.51|470.83|468.43|469.67|467.27|0
1652106090000|2022-05-09 14:21:30|467.36|464.96|469.21|466.81|469.21|466.81|467.36|464.96|0
1652106100000|2022-05-09 14:21:40|470.6|468.2|469.91|467.51|470.6|468.2|469.67|467.27|0
1652106110000|2022-05-09 14:21:50|469.21|466.81|468.98|466.58|469.67|467.27|468.98|466.58|0
1652106120000|2022-05-09 14:22:00|467.36|464.96|467.82|465.42|468.29|465.89|467.36|464.96|0
1652106130000|2022-05-09 14:22:10|469.21|466.81|471.29|468.89|471.52|469.12|469.21|466.81|0
1652106140000|2022-05-09 14:22:20|470.6|468.2|471.99|469.59|471.99|469.59|470.6|468.2|0
1652106150000|2022-05-09 14:22:30|472.45|470.05|472.68|470.28|472.91|470.51|471.99|469.59|0
1652106160000|2022-05-09 14:22:40|472.22|469.82|471.99|469.59|472.22|469.82|471.52|469.12|0
1652106170000|2022-05-09 14:22:50|473.5|471.1|474.54|472.14|474.54|472.14|472.91|470.51|0
1652106180000|2022-05-09 14:23:00|475.23|472.83|474.77|472.37|475.23|472.83|474.77|472.37|0
1652106190000|2022-05-09 14:23:10|475|472.6|474.07|471.67|475|472.6|474.07|471.67|0
1652106200000|2022-05-09 14:23:20|473.15|470.75|474.77|472.37|474.77|472.37|473.15|470.75|0
1652106210000|2022-05-09 14:23:30|474.54|472.14|475|472.6|475|472.6|474.3|471.9|0
1652106220000|2022-05-09 14:23:40|474.77|472.37|475|472.6|475.12|472.72|474.77|472.37|0
1652106230000|2022-05-09 14:23:50|474.54|472.14|474.3|471.9|475.23|472.83|474.3|471.9|0
1652106240000|2022-05-09 14:24:00|475.35|472.95|475.23|472.83|476.39|473.99|475.23|472.83|0
1652106250000|2022-05-09 14:24:10|475.46|473.06|474.07|471.67|476.16|473.76|474.07|471.67|0
1652106260000|2022-05-09 14:24:20|475.35|472.95|475.7|473.3|475.7|473.3|475.35|472.95|0
1652106270000|2022-05-09 14:24:30|475.82|473.42|476.16|473.76|476.39|473.99|475.7|473.3|0
1652106280000|2022-05-09 14:24:40|477.55|475.15|477.79|475.39|478.02|475.62|477.55|475.15|0
1652106290000|2022-05-09 14:24:50|478.25|475.85|478.48|476.08|478.48|476.08|478.25|475.85|0
1652106300000|2022-05-09 14:25:00|479.64|477.24|476.62|474.22|479.64|477.24|476.62|474.22|0
1652106310000|2022-05-09 14:25:10|476.39|473.99|478.02|475.62|478.02|475.62|476.16|473.76|0
1652106320000|2022-05-09 14:25:20|477.79|475.39|477.55|475.15|477.79|475.39|475.93|473.53|0
1652106330000|2022-05-09 14:25:30|476.86|474.46|476.86|474.46|476.86|474.46|476.62|474.22|0
1652106340000|2022-05-09 14:25:40|476.62|474.22|476.86|474.46|476.86|474.46|475.93|473.53|0
1652106350000|2022-05-09 14:25:50|477.55|475.15|477.32|474.92|477.55|475.15|476.62|474.22|0
1652106360000|2022-05-09 14:26:00|474.77|472.37|474.77|472.37|475|472.6|474.54|472.14|0
1652106370000|2022-05-09 14:26:10|474.54|472.14|474.77|472.37|475|472.6|474.54|472.14|0
1652106380000|2022-05-09 14:26:20|475|472.6|473.61|471.21|475.23|472.83|473.61|471.21|0
1652106390000|2022-05-09 14:26:30|474.3|471.9|475|472.6|475|472.6|474.3|471.9|0
1652106400000|2022-05-09 14:26:40|473.96|471.56|475.93|473.53|476.86|474.46|473.96|471.56|0
1652106410000|2022-05-09 14:26:50|476.62|474.22|475.23|472.83|476.62|474.22|474.07|471.67|0
1652106420000|2022-05-09 14:27:00|475|472.6|475.23|472.83|475.23|472.83|474.3|471.9|0
1652106430000|2022-05-09 14:27:10|475.46|473.06|476.39|473.99|476.39|473.99|475.46|473.06|0
1652106440000|2022-05-09 14:27:20|476.05|473.65|474.77|472.37|476.05|473.65|474.53|472.13|0
1652106450000|2022-05-09 14:27:30|475.46|473.06|475.23|472.83|475.58|473.18|475|472.6|0
1652106460000|2022-05-09 14:27:40|475.69|473.29|474.77|472.37|475.69|473.29|474.77|472.37|0
1652106470000|2022-05-09 14:27:50|475.35|472.95|475.23|472.83|475.93|473.53|475.23|472.83|0
1652106480000|2022-05-09 14:28:00|475.82|473.42|477.09|474.69|477.09|474.69|475.82|473.42|0
1652106490000|2022-05-09 14:28:10|477.78|475.38|478.14|475.74|478.25|475.85|477.78|475.38|0
1652106500000|2022-05-09 14:28:20|478.25|475.85|476.16|473.76|478.71|476.31|476.16|473.76|0
1652106510000|2022-05-09 14:28:30|477.09|474.69|477.67|475.27|477.67|475.27|476.62|474.22|0
1652106520000|2022-05-09 14:28:40|477.55|475.15|478.71|476.31|478.95|476.55|477.55|475.15|0
1652106530000|2022-05-09 14:28:50|478.95|476.55|480.11|477.71|480.11|477.71|478.95|476.55|0
1652106540000|2022-05-09 14:29:00|480.57|478.17|480.34|477.94|481.04|478.64|480.34|477.94|0
1652106550000|2022-05-09 14:29:10|480.81|478.41|482.2|479.8|482.2|479.8|480.81|478.41|0
1652106560000|2022-05-09 14:29:20|479.88|477.48|481.27|478.87|481.74|479.34|479.88|477.48|0
1652106570000|2022-05-09 14:29:30|481.5|479.1|481.74|479.34|481.97|479.57|481.5|479.1|0
1652106580000|2022-05-09 14:29:40|481.97|479.57|481.5|479.1|481.97|479.57|481.5|479.1|0
1652106590000|2022-05-09 14:29:50|480.11|477.71|480.34|477.94|480.57|478.17|480.11|477.71|0
1652106600000|2022-05-09 14:30:00|482.09|479.69|482.67|480.27|482.67|480.27|482.09|479.69|0
1652106610000|2022-05-09 14:30:10|483.13|480.73|483.83|481.43|483.83|481.43|483.13|480.73|0
1652106620000|2022-05-09 14:30:20|484.07|481.67|483.83|481.43|484.07|481.67|483.83|481.43|0
1652106630000|2022-05-09 14:30:30|484.07|481.67|481.74|479.34|484.07|481.67|481.74|479.34|0
1652106640000|2022-05-09 14:30:40|482.67|480.27|483.13|480.73|483.13|480.73|482.67|480.27|0
1652106650000|2022-05-09 14:30:50|482.67|480.27|482.56|480.16|482.67|480.27|481.74|479.34|0
1652106660000|2022-05-09 14:31:00|481.74|479.34|482.43|480.03|482.43|480.03|481.74|479.34|0
1652106670000|2022-05-09 14:31:10|482.56|480.16|481.86|479.46|482.56|480.16|481.86|479.46|0
1652106680000|2022-05-09 14:31:20|481.97|479.57|481.97|479.57|482.67|480.27|481.97|479.57|0
1652106690000|2022-05-09 14:31:30|482.43|480.03|482.43|480.03|482.43|480.03|482.43|480.03|0
1652106700000|2022-05-09 14:31:40|481.74|479.34|481.39|478.99|481.74|479.34|481.04|478.64|0
1652106710000|2022-05-09 14:31:50|481.97|479.57|482.67|480.27|482.67|480.27|481.97|479.57|0
1652106720000|2022-05-09 14:32:00|483.37|480.97|483.13|480.73|483.37|480.97|483.13|480.73|0
1652106730000|2022-05-09 14:32:10|482.2|479.8|482.9|480.5|482.9|480.5|482.2|479.8|0
1652106740000|2022-05-09 14:32:20|483.37|480.97|483.83|481.43|484.06|481.66|483.13|480.73|0
1652106750000|2022-05-09 14:32:30|483.49|481.09|483.25|480.85|483.49|481.09|483.25|480.85|0
1652106760000|2022-05-09 14:32:40|483.83|481.43|484.06|481.66|484.06|481.66|483.83|481.43|0
1652106770000|2022-05-09 14:32:50|484.3|481.9|484.3|481.9|484.53|482.13|484.06|481.66|0
1652106780000|2022-05-09 14:33:00|485.93|483.53|484.42|482.02|485.93|483.53|484.42|482.02|0
1652106790000|2022-05-09 14:33:10|483.37|480.97|483.83|481.43|483.83|481.43|482.79|480.39|0
1652106800000|2022-05-09 14:33:20|484.06|481.66|483.6|481.2|484.06|481.66|482.9|480.5|0
1652106810000|2022-05-09 14:33:30|482.9|480.5|483.6|481.2|483.6|481.2|482.9|480.5|0
1652106820000|2022-05-09 14:33:40|483.25|480.85|484.06|481.66|484.06|481.66|483.25|480.85|0
1652106830000|2022-05-09 14:33:50|483.83|481.43|483.6|481.2|483.83|481.43|483.37|480.97|0
1652106840000|2022-05-09 14:34:00|483.95|481.55|484.06|481.66|484.06|481.66|483.37|480.97|0
1652106850000|2022-05-09 14:34:10|483.83|481.43|483.37|480.97|484.3|481.9|483.37|480.97|0
1652106860000|2022-05-09 14:34:20|482.9|480.5|482.79|480.39|483.13|480.73|482.79|480.39|0
1652106870000|2022-05-09 14:34:30|482.67|480.27|478.94|476.54|482.67|480.27|478.94|476.54|0
1652106880000|2022-05-09 14:34:40|479.41|477.01|478.01|475.61|479.64|477.24|478.01|475.61|0
1652106890000|2022-05-09 14:34:50|478.25|475.85|478.71|476.31|478.94|476.54|478.25|475.85|0
1652106900000|2022-05-09 14:35:00|479.53|477.13|480.57|478.17|480.8|478.4|479.53|477.13|0
1652106910000|2022-05-09 14:35:10|479.64|477.24|480.34|477.94|480.34|477.94|479.64|477.24|0
1652106920000|2022-05-09 14:35:20|479.87|477.47|478.71|476.31|479.87|477.47|478.71|476.31|0
1652106930000|2022-05-09 14:35:30|478.37|475.97|479.41|477.01|479.41|477.01|478.37|475.97|0
1652106940000|2022-05-09 14:35:40|479.53|477.13|479.18|476.78|479.64|477.24|479.18|476.78|0
1652106950000|2022-05-09 14:35:50|479.06|476.66|479.41|477.01|479.41|477.01|479.06|476.66|0
1652106960000|2022-05-09 14:36:00|480.46|478.06|480.57|478.17|481.5|479.1|480.46|478.06|0
1652106970000|2022-05-09 14:36:10|480.34|477.94|481.16|478.76|481.16|478.76|480.34|477.94|0
1652106980000|2022-05-09 14:36:20|480.57|478.17|479.87|477.47|481.04|478.64|479.87|477.47|0
1652106990000|2022-05-09 14:36:30|479.64|477.24|479.64|477.24|480.11|477.71|479.64|477.24|0
1652107000000|2022-05-09 14:36:40|479.18|476.78|480.11|477.71|480.11|477.71|478.94|476.54|0
1652107010000|2022-05-09 14:36:50|479.87|477.47|481.97|479.57|481.97|479.57|479.87|477.47|0
1652107020000|2022-05-09 14:37:00|482.2|479.8|483.13|480.73|483.36|480.96|482.2|479.8|0
1652107030000|2022-05-09 14:37:10|482.67|480.27|483.25|480.85|483.36|480.96|482.67|480.27|0
1652107040000|2022-05-09 14:37:20|483.6|481.2|485.23|482.83|485.23|482.83|483.6|481.2|0
1652107050000|2022-05-09 14:37:30|484.76|482.36|485.12|482.72|485.12|482.72|484.3|481.9|0
1652107060000|2022-05-09 14:37:40|485.23|482.83|485.23|482.83|485.7|483.3|485.23|482.83|0
1652107070000|2022-05-09 14:37:50|485.58|483.18|485.7|483.3|485.7|483.3|485.46|483.06|0
1652107080000|2022-05-09 14:38:00|485.35|482.95|486.05|483.65|486.16|483.76|485.35|482.95|0
1652107090000|2022-05-09 14:38:10|485.7|483.3|486.86|484.46|487.1|484.7|485.7|483.3|0
1652107100000|2022-05-09 14:38:20|486.39|483.99|485.93|483.53|486.39|483.99|485.93|483.53|0
1652107110000|2022-05-09 14:38:30|487.1|484.7|487.56|485.16|487.8|485.4|487.09|484.69|0
1652107120000|2022-05-09 14:38:40|487.09|484.69|487.56|485.16|487.56|485.16|487.09|484.69|0
1652107130000|2022-05-09 14:38:50|486.98|484.58|487.68|485.28|487.68|485.28|486.98|484.58|0
1652107140000|2022-05-09 14:39:00|487.56|485.16|487.56|485.16|487.56|485.16|487.33|484.93|0
1652107150000|2022-05-09 14:39:10|488.03|485.63|489.66|487.26|489.66|487.26|487.56|485.16|0
1652107160000|2022-05-09 14:39:20|490.02|487.62|490.6|488.2|490.83|488.43|490.02|487.62|0
1652107170000|2022-05-09 14:39:30|490.83|488.43|492|489.6|492|489.6|490.83|488.43|0
1652107180000|2022-05-09 14:39:40|492.47|490.07|492.24|489.84|492.47|490.07|492|489.6|0
1652107190000|2022-05-09 14:39:50|491.77|489.37|491.77|489.37|491.77|489.37|491.3|488.9|0
1652107200000|2022-05-09 14:40:00|491.53|489.13|491.53|489.13|491.53|489.13|490.83|488.43|0
1652107210000|2022-05-09 14:40:10|490.13|487.73|489.9|487.5|490.13|487.73|489.2|486.8|0
1652107220000|2022-05-09 14:40:20|489.43|487.03|488.96|486.56|489.9|487.5|488.96|486.56|0
1652107230000|2022-05-09 14:40:30|488.26|485.86|488.62|486.22|488.62|486.22|488.03|485.63|0
1652107240000|2022-05-09 14:40:40|487.33|484.93|488.5|486.1|488.5|486.1|487.33|484.93|0
1652107250000|2022-05-09 14:40:50|487.79|485.39|488.03|485.63|488.03|485.63|487.33|484.93|0
1652107260000|2022-05-09 14:41:00|488.73|486.33|486.75|484.35|488.73|486.33|486.75|484.35|0
1652107270000|2022-05-09 14:41:10|487.79|485.39|486.39|483.99|488.26|485.86|486.05|483.65|0
1652107280000|2022-05-09 14:41:20|486.86|484.46|485.69|483.29|486.86|484.46|485.69|483.29|0
1652107290000|2022-05-09 14:41:30|483.36|480.96|483.13|480.73|483.6|481.2|483.13|480.73|0
1652107300000|2022-05-09 14:41:40|482.2|479.8|482.78|480.38|482.78|480.38|481.03|478.63|0
1652107310000|2022-05-09 14:41:50|483.6|481.2|484.76|482.36|484.76|482.36|483.6|481.2|0
1652107320000|2022-05-09 14:42:00|484.53|482.13|484.29|481.89|484.53|482.13|483.36|480.96|0
1652107330000|2022-05-09 14:42:10|484.06|481.66|484.06|481.66|484.99|482.59|484.06|481.66|0
1652107340000|2022-05-09 14:42:20|483.48|481.08|480.57|478.17|483.48|481.08|480.57|478.17|0
1652107350000|2022-05-09 14:42:30|479.87|477.47|483.13|480.73|483.13|480.73|479.87|477.47|0
1652107360000|2022-05-09 14:42:40|482.55|480.15|482.2|479.8|482.55|480.15|481.96|479.56|0
1652107370000|2022-05-09 14:42:50|482.43|480.03|482.2|479.8|482.43|480.03|482.2|479.8|0
1652107380000|2022-05-09 14:43:00|483.83|481.43|482.2|479.8|483.83|481.43|482.2|479.8|0
1652107390000|2022-05-09 14:43:10|481.96|479.56|482.2|479.8|482.2|479.8|481.03|478.63|0
1652107400000|2022-05-09 14:43:20|482.66|480.26|482.9|480.5|482.9|480.5|482.66|480.26|0
1652107410000|2022-05-09 14:43:30|484.29|481.89|484.06|481.66|484.29|481.89|484.06|481.66|0
1652107420000|2022-05-09 14:43:40|483.48|481.08|483.59|481.19|483.59|481.19|483.48|481.08|0
1652107430000|2022-05-09 14:43:50|484.29|481.89|484.53|482.13|484.53|482.13|484.29|481.89|0
1652107440000|2022-05-09 14:44:00|484.99|482.59|485.11|482.71|485.69|483.29|484.99|482.59|0
1652107450000|2022-05-09 14:44:10|484.99|482.59|485.93|483.53|485.93|483.53|484.99|482.59|0
1652107460000|2022-05-09 14:44:20|486.98|484.58|486.05|483.65|488.26|485.86|486.05|483.65|0
1652107470000|2022-05-09 14:44:30|485.69|483.29|485.69|483.29|485.93|483.53|485.69|483.29|0
1652107480000|2022-05-09 14:44:40|484.65|482.25|484.29|481.89|484.76|482.36|484.29|481.89|0
1652107490000|2022-05-09 14:44:50|484.18|481.78|481.5|479.1|484.53|482.13|481.5|479.1|0
1652107500000|2022-05-09 14:45:00|480.1|477.7|478.71|476.31|480.1|477.7|478.01|475.61|0
1652107510000|2022-05-09 14:45:10|480.1|477.7|481.03|478.63|482.2|479.8|480.1|477.7|0
1652107520000|2022-05-09 14:45:20|480.8|478.4|480.92|478.52|480.92|478.52|480.57|478.17|0
1652107530000|2022-05-09 14:45:30|479.06|476.66|479.17|476.77|479.4|477|478.71|476.31|0
1652107540000|2022-05-09 14:45:40|478.71|476.31|479.87|477.47|480.1|477.7|478.71|476.31|0
1652107550000|2022-05-09 14:45:50|480.57|478.17|478.83|476.43|480.57|478.17|478.71|476.31|0
1652107560000|2022-05-09 14:46:00|478.47|476.07|478.01|475.61|478.47|476.07|478.01|475.61|0
1652107570000|2022-05-09 14:46:10|477.31|474.91|478.24|475.84|478.24|475.84|477.31|474.91|0
1652107580000|2022-05-09 14:46:20|477.2|474.8|476.62|474.22|477.2|474.8|476.62|474.22|0
1652107590000|2022-05-09 14:46:30|477.08|474.68|475.69|473.29|477.08|474.68|475.69|473.29|0
1652107600000|2022-05-09 14:46:40|476.5|474.1|477.43|475.03|477.43|475.03|476.5|474.1|0
1652107610000|2022-05-09 14:46:50|477.55|475.15|478.01|475.61|478.01|475.61|477.55|475.15|0
1652107620000|2022-05-09 14:47:00|481.5|479.1|481.5|479.1|481.5|479.1|481.5|479.1|0
1652107630000|2022-05-09 14:47:10|481.39|478.99|482.43|480.03|482.43|480.03|481.39|478.99|0
1652107640000|2022-05-09 14:47:20|482.2|479.8|482.08|479.68|482.66|480.26|481.96|479.56|0
1652107650000|2022-05-09 14:47:30|481.73|479.33|483.13|480.73|483.13|480.73|481.73|479.33|0
1652107660000|2022-05-09 14:47:40|482.43|480.03|480.8|478.4|482.43|480.03|480.8|478.4|0
1652107670000|2022-05-09 14:47:50|479.87|477.47|477.87|475.47|479.87|477.47|477.54|475.14|0
1652107680000|2022-05-09 14:48:00|476.24|473.84|477.63|475.23|478.33|475.93|476.24|473.84|0
1652107690000|2022-05-09 14:48:10|477.87|475.47|478.56|476.16|478.56|476.16|477.4|475|0
1652107700000|2022-05-09 14:48:20|479.26|476.86|480.42|478.02|480.42|478.02|478.8|476.4|0
1652107710000|2022-05-09 14:48:30|479.61|477.21|478.56|476.16|479.61|477.21|478.56|476.16|0
1652107720000|2022-05-09 14:48:40|478.1|475.7|479.26|476.86|479.26|476.86|478.1|475.7|0
1652107730000|2022-05-09 14:48:50|477.63|475.23|477.87|475.47|477.87|475.47|476.71|474.31|0
1652107740000|2022-05-09 14:49:00|477.52|475.12|476.94|474.54|477.52|475.12|476.94|474.54|0
1652107750000|2022-05-09 14:49:10|475.08|472.68|476.13|473.73|476.13|473.73|475.08|472.68|0
1652107760000|2022-05-09 14:49:20|476.47|474.07|475.55|473.15|476.47|474.07|475.55|473.15|0
1652107770000|2022-05-09 14:49:30|475.78|473.38|477.87|475.47|477.87|475.47|475.78|473.38|0
1652107780000|2022-05-09 14:49:40|477.4|475|479.49|477.09|479.61|477.21|477.4|475|0
1652107790000|2022-05-09 14:49:50|478.56|476.16|479.38|476.98|479.38|476.98|478.56|476.16|0
1652107800000|2022-05-09 14:50:00|479.96|477.56|479.03|476.63|479.96|477.56|478.56|476.16|0
1652107810000|2022-05-09 14:50:10|479.61|477.21|478.1|475.7|479.61|477.21|478.1|475.7|0
1652107820000|2022-05-09 14:50:20|476.24|473.84|477.63|475.23|477.63|475.23|476.01|473.61|0
1652107830000|2022-05-09 14:50:30|476.36|473.96|478.79|476.39|478.79|476.39|476.36|473.96|0
1652107840000|2022-05-09 14:50:40|479.26|476.86|479.49|477.09|479.49|477.09|479.26|476.86|0
1652107850000|2022-05-09 14:50:50|479.72|477.32|479.72|477.32|479.96|477.56|479.72|477.32|0
1652107860000|2022-05-09 14:51:00|481.24|478.84|481.35|478.95|481.82|479.42|481.24|478.84|0
1652107870000|2022-05-09 14:51:10|480.42|478.02|481.35|478.95|481.35|478.95|480.42|478.02|0
1652107880000|2022-05-09 14:51:20|481.58|479.18|484.14|481.74|484.14|481.74|481.58|479.18|0
1652107890000|2022-05-09 14:51:30|485.31|482.91|487.41|485.01|487.64|485.24|485.31|482.91|0
1652107900000|2022-05-09 14:51:40|486.36|483.96|487.18|484.78|487.64|485.24|486.36|483.96|0
1652107910000|2022-05-09 14:51:50|487.64|485.24|488.11|485.71|488.11|485.71|487.64|485.24|0
1652107920000|2022-05-09 14:52:00|487.88|485.48|485.31|482.91|487.88|485.48|484.61|482.21|0
1652107930000|2022-05-09 14:52:10|486.01|483.61|487.18|484.78|487.18|484.78|486.01|483.61|0
1652107940000|2022-05-09 14:52:20|487.88|485.48|486.6|484.2|487.88|485.48|486.48|484.08|0
1652107950000|2022-05-09 14:52:30|485.54|483.14|487.18|484.78|487.18|484.78|485.54|483.14|0
1652107960000|2022-05-09 14:52:40|486.71|484.31|487.17|484.77|487.17|484.77|486.71|484.31|0
1652107970000|2022-05-09 14:52:50|486.48|484.08|486.01|483.61|486.48|484.08|485.31|482.91|0
1652107980000|2022-05-09 14:53:00|486.24|483.84|486.94|484.54|487.17|484.77|486.24|483.84|0
1652107990000|2022-05-09 14:53:10|487.41|485.01|486.94|484.54|487.64|485.24|486.94|484.54|0
1652108000000|2022-05-09 14:53:20|487.17|484.77|488.11|485.71|488.11|485.71|487.17|484.77|0
1652108010000|2022-05-09 14:53:30|487.87|485.47|486.71|484.31|487.87|485.47|486.6|484.2|0
1652108020000|2022-05-09 14:53:40|486.24|483.84|487.17|484.77|487.17|484.77|486.24|483.84|0
1652108030000|2022-05-09 14:53:50|486.94|484.54|487.64|485.24|487.64|485.24|486.71|484.31|0
1652108040000|2022-05-09 14:54:00|488.34|485.94|488.57|486.17|488.57|486.17|487.87|485.47|0
1652108050000|2022-05-09 14:54:10|489.28|486.88|487.41|485.01|489.28|486.88|487.41|485.01|0
1652108060000|2022-05-09 14:54:20|488.11|485.71|487.87|485.47|488.11|485.71|487.64|485.24|0
1652108070000|2022-05-09 14:54:30|488.11|485.71|488.93|486.53|489.04|486.64|488.11|485.71|0
1652108080000|2022-05-09 14:54:40|488.11|485.71|489.04|486.64|489.04|486.64|488.11|485.71|0
1652108090000|2022-05-09 14:54:50|488.81|486.41|491.61|489.21|491.61|489.21|488.81|486.41|0
1652108100000|2022-05-09 14:55:00|491.38|488.98|492.44|490.04|492.44|490.04|491.38|488.98|0
1652108110000|2022-05-09 14:55:10|492.55|490.15|490.68|488.28|492.55|490.15|490.68|488.28|0
1652108120000|2022-05-09 14:55:20|491.38|488.98|490.21|487.81|491.38|488.98|490.21|487.81|0
1652108130000|2022-05-09 14:55:30|490.44|488.04|490.68|488.28|490.68|488.28|489.28|486.88|0
1652108140000|2022-05-09 14:55:40|490.44|488.04|490.91|488.51|490.91|488.51|490.44|488.04|0
1652108150000|2022-05-09 14:55:50|491.38|488.98|492.44|490.04|492.44|490.04|491.38|488.98|0
1652108160000|2022-05-09 14:56:00|493.37|490.97|493.02|490.62|493.37|490.97|492.55|490.15|0
1652108170000|2022-05-09 14:56:10|493.48|491.08|493.48|491.08|493.48|491.08|493.25|490.85|0
1652108180000|2022-05-09 14:56:20|494.42|492.02|490.91|488.51|494.42|492.02|490.91|488.51|0
1652108190000|2022-05-09 14:56:30|492.78|490.38|492.55|490.15|493.25|490.85|492.55|490.15|0
1652108200000|2022-05-09 14:56:40|490.91|488.51|488.11|485.71|490.91|488.51|488.11|485.71|0
1652108210000|2022-05-09 14:56:50|487.87|485.47|487.64|485.24|487.87|485.47|487.64|485.24|0
1652108220000|2022-05-09 14:57:00|488.11|485.71|486.24|483.84|488.11|485.71|486.01|483.61|0
1652108230000|2022-05-09 14:57:10|486.94|484.54|489.98|487.58|489.98|487.58|486.94|484.54|0
1652108240000|2022-05-09 14:57:20|490.21|487.81|491.14|488.74|491.73|489.33|490.21|487.81|0
1652108250000|2022-05-09 14:57:30|491.27|488.87|490.44|488.04|491.38|488.98|490.44|488.04|0
1652108260000|2022-05-09 14:57:40|490.56|488.16|489.51|487.11|490.68|488.28|489.04|486.64|0
1652108270000|2022-05-09 14:57:50|489.74|487.34|490.8|488.4|490.8|488.4|489.74|487.34|0
1652108280000|2022-05-09 14:58:00|490.56|488.16|490.91|488.51|490.91|488.51|490.21|487.81|0
1652108290000|2022-05-09 14:58:10|489.51|487.11|490.56|488.16|490.68|488.28|489.51|487.11|0
1652108300000|2022-05-09 14:58:20|492.07|489.67|493.46|491.06|493.46|491.06|492.07|489.67|0
1652108310000|2022-05-09 14:58:30|493|490.6|492.12|489.72|493|490.6|492.12|489.72|0
1652108320000|2022-05-09 14:58:40|492|489.6|492.7|490.3|492.7|490.3|492|489.6|0
1652108330000|2022-05-09 14:58:50|492.23|489.83|492.4|490|492.4|490|491.7|489.3|0
1652108340000|2022-05-09 14:59:00|492.87|490.47|492.64|490.24|492.87|490.47|492.17|489.77|0
1652108350000|2022-05-09 14:59:10|492.87|490.47|492.87|490.47|492.87|490.47|492.17|489.77|0
1652108360000|2022-05-09 14:59:20|493.8|491.4|493.34|490.94|493.8|491.4|493.1|490.7|0
1652108370000|2022-05-09 14:59:30|493.57|491.17|492.87|490.47|493.57|491.17|492.4|490|0
1652108380000|2022-05-09 14:59:40|493.1|490.7|494.74|492.34|494.97|492.57|493.1|490.7|0
1652108390000|2022-05-09 14:59:50|495.09|492.69|495.2|492.8|495.2|492.8|494.74|492.34|0
1652108400000|2022-05-09 15:00:00|495.44|493.04|495.44|493.04|497.07|494.67|495.44|493.04|0
1652108410000|2022-05-09 15:00:10|496.84|494.44|497.3|494.9|497.3|494.9|496.84|494.44|0
1652108420000|2022-05-09 15:00:20|497.07|494.67|495.67|493.27|497.07|494.67|495.67|493.27|0
1652108430000|2022-05-09 15:00:30|496.6|494.2|494.27|491.87|496.6|494.2|494.04|491.64|0
1652108440000|2022-05-09 15:00:40|494.5|492.1|492.87|490.47|494.5|492.1|492.87|490.47|0
1652108450000|2022-05-09 15:00:50|493.1|490.7|492.4|490|493.1|490.7|492.4|490|0
1652108460000|2022-05-09 15:01:00|491.24|488.84|493.1|490.7|493.1|490.7|491.24|488.84|0
1652108470000|2022-05-09 15:01:10|493.57|491.17|493.57|491.17|493.57|491.17|493.1|490.7|0
1652108480000|2022-05-09 15:01:20|493.8|491.4|492.87|490.47|493.8|491.4|492.87|490.47|0
1652108490000|2022-05-09 15:01:30|493.1|490.7|491.94|489.54|493.1|490.7|491.24|488.84|0
1652108500000|2022-05-09 15:01:40|491.7|489.3|494.27|491.87|494.27|491.87|491.7|489.3|0
1652108510000|2022-05-09 15:01:50|494.16|491.76|494.04|491.64|494.5|492.1|494.04|491.64|0
1652108520000|2022-05-09 15:02:00|494.86|492.46|494.74|492.34|494.86|492.46|494.5|492.1|0
1652108530000|2022-05-09 15:02:10|495.2|492.8|495.2|492.8|495.2|492.8|495.2|492.8|0
1652108540000|2022-05-09 15:02:20|494.97|492.57|495.2|492.8|495.9|493.5|494.97|492.57|0
1652108550000|2022-05-09 15:02:30|495.9|493.5|495.9|493.5|495.9|493.5|495.2|492.8|0
1652108560000|2022-05-09 15:02:40|496.14|493.74|496.37|493.97|496.37|493.97|496.14|493.74|0
1652108570000|2022-05-09 15:02:50|496.6|494.2|497.07|494.67|497.07|494.67|496.6|494.2|0
1652108580000|2022-05-09 15:03:00|496.6|494.2|496.84|494.44|496.84|494.44|496.14|493.74|0
1652108590000|2022-05-09 15:03:10|496.96|494.56|496.6|494.2|496.96|494.56|496.6|494.2|0
1652108600000|2022-05-09 15:03:20|495.44|493.04|495.9|493.5|496.37|493.97|495.44|493.04|0
1652108610000|2022-05-09 15:03:30|495.67|493.27|493.92|491.52|495.67|493.27|493.8|491.4|0
1652108620000|2022-05-09 15:03:40|490.54|488.14|491|488.6|491.47|489.07|489.37|486.97|0
1652108630000|2022-05-09 15:03:50|491.36|488.96|493.17|490.77|493.17|490.77|491.36|488.96|0
1652108640000|2022-05-09 15:04:00|492.23|489.83|492.23|489.83|492.23|489.83|491.53|489.13|0
1652108650000|2022-05-09 15:04:10|492|489.6|492|489.6|492.47|490.07|492|489.6|0
1652108660000|2022-05-09 15:04:20|492.23|489.83|490.37|487.97|492.23|489.83|489.43|487.03|0
1652108670000|2022-05-09 15:04:30|491.47|489.07|491.12|488.72|491.7|489.3|491.12|488.72|0
1652108680000|2022-05-09 15:04:40|491.7|489.3|492.17|489.77|492.64|490.24|491.7|489.3|0
1652108690000|2022-05-09 15:04:50|491.47|489.07|492.4|490|492.4|490|491.24|488.84|0
1652108700000|2022-05-09 15:05:00|493.1|490.7|495.32|492.92|495.32|492.92|493.1|490.7|0
1652108710000|2022-05-09 15:05:10|495.67|493.27|497.77|495.37|497.77|495.37|495.67|493.27|0
1652108720000|2022-05-09 15:05:20|496.84|494.44|497.77|495.37|497.77|495.37|496.84|494.44|0
1652108730000|2022-05-09 15:05:30|498.24|495.84|498.24|495.84|498.24|495.84|498.24|495.84|0
1652108740000|2022-05-09 15:05:40|497.54|495.14|497.54|495.14|497.89|495.49|497.54|495.14|0
1652108750000|2022-05-09 15:05:50|497.77|495.37|497.77|495.37|497.77|495.37|497.54|495.14|0
1652108760000|2022-05-09 15:06:00|498|495.6|497.77|495.37|498.24|495.84|497.3|494.9|0
1652108770000|2022-05-09 15:06:10|498|495.6|497.3|494.9|498.24|495.84|497.3|494.9|0
1652108780000|2022-05-09 15:06:20|497.07|494.67|496.6|494.2|497.77|495.37|496.13|493.73|0
1652108790000|2022-05-09 15:06:30|498.13|495.73|498.71|496.31|498.71|496.31|497.77|495.37|0
1652108800000|2022-05-09 15:06:40|498.83|496.43|498|495.6|498.83|496.43|498|495.6|0
1652108810000|2022-05-09 15:06:50|497.54|495.14|498.47|496.07|498.47|496.07|497.54|495.14|0
1652108820000|2022-05-09 15:07:00|498.71|496.31|498.24|495.84|498.71|496.31|498.24|495.84|0
1652108830000|2022-05-09 15:07:10|497.3|494.9|496.6|494.2|497.89|495.49|496.6|494.2|0
1652108840000|2022-05-09 15:07:20|497.07|494.67|496.84|494.44|497.07|494.67|496.13|493.73|0
1652108850000|2022-05-09 15:07:30|496.96|494.56|495.9|493.5|496.96|494.56|495.67|493.27|0
1652108860000|2022-05-09 15:07:40|496.37|493.97|497.54|495.14|497.54|495.14|496.37|493.97|0
1652108870000|2022-05-09 15:07:50|497.07|494.67|496.37|493.97|497.07|494.67|495.9|493.5|0
1652108880000|2022-05-09 15:08:00|495.43|493.03|495.2|492.8|496.37|493.97|494.73|492.33|0
1652108890000|2022-05-09 15:08:10|495.9|493.5|497.54|495.14|497.54|495.14|495.9|493.5|0
1652108900000|2022-05-09 15:08:20|498|495.6|496.37|493.97|498|495.6|496.37|493.97|0
1652108910000|2022-05-09 15:08:30|496.6|494.2|495.9|493.5|496.6|494.2|495.67|493.27|0
1652108920000|2022-05-09 15:08:40|496.83|494.43|498|495.6|498.12|495.72|496.83|494.43|0
1652108930000|2022-05-09 15:08:50|497.3|494.9|496.6|494.2|497.77|495.37|496.6|494.2|0
1652108940000|2022-05-09 15:09:00|496.02|493.62|497.07|494.67|497.07|494.67|496.02|493.62|0
1652108950000|2022-05-09 15:09:10|495.79|493.39|496.83|494.43|496.83|494.43|495.79|493.39|0
1652108960000|2022-05-09 15:09:20|495.67|493.27|496.6|494.2|496.6|494.2|495.67|493.27|0
1652108970000|2022-05-09 15:09:30|496.13|493.73|495.9|493.5|496.13|493.73|494.97|492.57|0
1652108980000|2022-05-09 15:09:40|495.55|493.15|494.62|492.22|495.55|493.15|494.03|491.63|0
1652108990000|2022-05-09 15:09:50|493.69|491.29|493.33|490.93|493.69|491.29|493.33|490.93|0
1652109000000|2022-05-09 15:10:00|494.27|491.87|492.52|490.12|494.27|491.87|491.93|489.53|0
1652109010000|2022-05-09 15:10:10|492.17|489.77|489.84|487.44|492.17|489.77|489.84|487.44|0
1652109020000|2022-05-09 15:10:20|491|488.6|491.82|489.42|491.82|489.42|490.77|488.37|0
1652109030000|2022-05-09 15:10:30|492.17|489.77|491.23|488.83|492.4|490|491.23|488.83|0
1652109040000|2022-05-09 15:10:40|490.77|488.37|490.77|488.37|490.77|488.37|490.77|488.37|0
1652109050000|2022-05-09 15:10:50|489.26|486.86|490.07|487.67|490.07|487.67|489.26|486.86|0
1652109060000|2022-05-09 15:11:00|490.77|488.37|489.84|487.44|490.77|488.37|489.84|487.44|0
1652109070000|2022-05-09 15:11:10|488.91|486.51|490.77|488.37|490.77|488.37|488.91|486.51|0
1652109080000|2022-05-09 15:11:20|489.84|487.44|490.54|488.14|490.54|488.14|489.84|487.44|0
1652109090000|2022-05-09 15:11:30|490.19|487.79|490.07|487.67|490.54|488.14|490.07|487.67|0
1652109100000|2022-05-09 15:11:40|491.23|488.83|491.23|488.83|491.47|489.07|490.66|488.26|0
1652109110000|2022-05-09 15:11:50|491|488.6|490.42|488.02|491|488.6|490.42|488.02|0
1652109120000|2022-05-09 15:12:00|490.77|488.37|491.7|489.3|491.7|489.3|490.77|488.37|0
1652109130000|2022-05-09 15:12:10|491.59|489.19|491.93|489.53|492.4|490|491.59|489.19|0
1652109140000|2022-05-09 15:12:20|491.47|489.07|491|488.6|491.47|489.07|491|488.6|0
1652109150000|2022-05-09 15:12:30|490.3|487.9|488.79|486.39|490.42|488.02|488.79|486.39|0
1652109160000|2022-05-09 15:12:40|489.14|486.74|490.54|488.14|490.54|488.14|489.14|486.74|0
1652109170000|2022-05-09 15:12:50|490.53|488.13|491.23|488.83|491.23|488.83|490.53|488.13|0
1652109180000|2022-05-09 15:13:00|491.7|489.3|491.59|489.19|491.93|489.53|491.59|489.19|0
1652109190000|2022-05-09 15:13:10|491.93|489.53|493.22|490.82|493.22|490.82|491.7|489.3|0
1652109200000|2022-05-09 15:13:20|493.8|491.4|495.43|493.03|495.43|493.03|493.69|491.29|0
1652109210000|2022-05-09 15:13:30|496.13|493.73|495.67|493.27|496.13|493.73|495.2|492.8|0
1652109220000|2022-05-09 15:13:40|496.13|493.73|497.07|494.67|497.07|494.67|496.13|493.73|0
1652109230000|2022-05-09 15:13:50|496.83|494.43|498|495.6|498|495.6|496.83|494.43|0
1652109240000|2022-05-09 15:14:00|498.59|496.19|497.3|494.9|498.59|496.19|497.07|494.67|0
1652109250000|2022-05-09 15:14:10|497.77|495.37|495.32|492.92|497.77|495.37|495.32|492.92|0
1652109260000|2022-05-09 15:14:20|495.43|493.03|495.66|493.26|496.13|493.73|495.43|493.03|0
1652109270000|2022-05-09 15:14:30|495.43|493.03|496.37|493.97|496.49|494.09|495.43|493.03|0
1652109280000|2022-05-09 15:14:40|496.6|494.2|496.6|494.2|496.6|494.2|496.49|494.09|0
1652109290000|2022-05-09 15:14:50|496.83|494.43|495.43|493.03|496.83|494.43|495.32|492.92|0
1652109300000|2022-05-09 15:15:00|495.9|493.5|492.4|490|496.37|493.97|492.4|490|0
1652109310000|2022-05-09 15:15:10|492.63|490.23|492.63|490.23|493.56|491.16|492.63|490.23|0
1652109320000|2022-05-09 15:15:20|491.7|489.3|492.4|490|492.52|490.12|491.7|489.3|0
1652109330000|2022-05-09 15:15:30|492.63|490.23|492.17|489.77|492.63|490.23|492.17|489.77|0
1652109340000|2022-05-09 15:15:40|491.23|488.83|490.77|488.37|491.47|489.07|490.53|488.13|0
1652109350000|2022-05-09 15:15:50|490.53|488.13|492.05|489.65|492.05|489.65|490.53|488.13|0
1652109360000|2022-05-09 15:16:00|491|488.6|488.44|486.04|491|488.6|488.44|486.04|0
1652109370000|2022-05-09 15:16:10|488.67|486.27|488.21|485.81|488.67|486.27|488.21|485.81|0
1652109380000|2022-05-09 15:16:20|488.44|486.04|488.9|486.5|488.9|486.5|488.44|486.04|0
1652109390000|2022-05-09 15:16:30|488.79|486.39|489.84|487.44|489.84|487.44|488.67|486.27|0
1652109400000|2022-05-09 15:16:40|490.07|487.67|490.53|488.13|491|488.6|490.07|487.67|0
1652109410000|2022-05-09 15:16:50|490.07|487.67|491.47|489.07|491.47|489.07|490.07|487.67|0
1652109420000|2022-05-09 15:17:00|491.23|488.83|491.47|489.07|491.47|489.07|491|488.6|0
1652109430000|2022-05-09 15:17:10|492.16|489.76|492.16|489.76|492.4|490|491.93|489.53|0
1652109440000|2022-05-09 15:17:20|491.93|489.53|492.86|490.46|492.86|490.46|491.93|489.53|0
1652109450000|2022-05-09 15:17:30|493.1|490.7|492.75|490.35|493.56|491.16|492.63|490.23|0
1652109460000|2022-05-09 15:17:40|492.16|489.76|491.23|488.83|492.16|489.76|491.12|488.72|0
1652109470000|2022-05-09 15:17:50|491.47|489.07|492.4|490|492.86|490.46|491.47|489.07|0
1652109480000|2022-05-09 15:18:00|492.05|489.65|492.4|490|493.22|490.82|492.05|489.65|0
1652109490000|2022-05-09 15:18:10|493.56|491.16|493.8|491.4|493.8|491.4|493.33|490.93|0
1652109500000|2022-05-09 15:18:20|493.33|490.93|493.33|490.93|494.15|491.75|493.33|490.93|0
1652109510000|2022-05-09 15:18:30|493.56|491.16|492.86|490.46|493.56|491.16|492.86|490.46|0
1652109520000|2022-05-09 15:18:40|493.45|491.05|492.63|490.23|493.45|491.05|492.63|490.23|0
1652109530000|2022-05-09 15:18:50|492.4|490|492.63|490.23|492.86|490.46|492.16|489.76|0
1652109540000|2022-05-09 15:19:00|493.8|491.4|494.03|491.63|494.5|492.1|493.8|491.4|0
1652109550000|2022-05-09 15:19:10|493.22|490.82|492.86|490.46|493.22|490.82|492.4|490|0
1652109560000|2022-05-09 15:19:20|493.33|490.93|494.62|492.22|494.62|492.22|493.33|490.93|0
1652109570000|2022-05-09 15:19:30|495.32|492.92|494.5|492.1|495.32|492.92|494.26|491.86|0
1652109580000|2022-05-09 15:19:40|494.62|492.22|494.73|492.33|494.73|492.33|494.5|492.1|0
1652109590000|2022-05-09 15:19:50|494.85|492.45|493.56|491.16|494.85|492.45|493.33|490.93|0
1652109600000|2022-05-09 15:20:00|493.8|491.4|494.73|492.33|494.96|492.56|493.8|491.4|0
1652109610000|2022-05-09 15:20:10|494.85|492.45|494.96|492.56|495.2|492.8|494.73|492.33|0
1652109620000|2022-05-09 15:20:20|495.2|492.8|496.13|493.73|496.13|493.73|495.2|492.8|0
1652109630000|2022-05-09 15:20:30|496.36|493.96|496.36|493.96|496.6|494.2|496.36|493.96|0
1652109640000|2022-05-09 15:20:40|495.9|493.5|495.2|492.8|495.9|493.5|495.2|492.8|0
1652109650000|2022-05-09 15:20:50|495.9|493.5|495.43|493.03|495.9|493.5|495.32|492.92|0
1652109660000|2022-05-09 15:21:00|496.36|493.96|496.6|494.2|496.83|494.43|496.36|493.96|0
1652109670000|2022-05-09 15:21:10|496.13|493.73|495.9|493.5|496.13|493.73|495.32|492.92|0
1652109680000|2022-05-09 15:21:20|495.66|493.26|495.32|492.92|495.66|493.26|495.2|492.8|0
1652109690000|2022-05-09 15:21:30|495.43|493.03|496.25|493.85|496.6|494.2|495.43|493.03|0
1652109700000|2022-05-09 15:21:40|496.13|493.73|495.55|493.15|496.13|493.73|495.55|493.15|0
1652109710000|2022-05-09 15:21:50|495.9|493.5|496.6|494.2|496.6|494.2|495.78|493.38|0
1652109720000|2022-05-09 15:22:00|497.3|494.9|498.23|495.83|498.23|495.83|496.95|494.55|0
1652109730000|2022-05-09 15:22:10|498.47|496.07|498|495.6|498.47|496.07|498|495.6|0
1652109740000|2022-05-09 15:22:20|498.12|495.72|498.7|496.3|498.7|496.3|498.12|495.72|0
1652109750000|2022-05-09 15:22:30|498.93|496.53|498.47|496.07|498.93|496.53|498.23|495.83|0
1652109760000|2022-05-09 15:22:40|498|495.6|498.23|495.83|498.23|495.83|498|495.6|0
1652109770000|2022-05-09 15:22:50|497.76|495.36|497.53|495.13|498|495.6|497.3|494.9|0
1652109780000|2022-05-09 15:23:00|498.47|496.07|498.23|495.83|498.47|496.07|498|495.6|0
1652109790000|2022-05-09 15:23:10|498.47|496.07|498.7|496.3|498.7|496.3|498|495.6|0
1652109800000|2022-05-09 15:23:20|498.47|496.07|498.23|495.83|498.47|496.07|498|495.6|0
1652109810000|2022-05-09 15:23:30|497.89|495.49|499.17|496.77|499.17|496.77|497.89|495.49|0
1652109820000|2022-05-09 15:23:40|500.34|497.94|499.64|497.24|500.81|498.41|499.64|497.24|0
1652109830000|2022-05-09 15:23:50|498.59|496.19|499.87|497.47|499.87|497.47|498.59|496.19|0
1652109840000|2022-05-09 15:24:00|500.1|497.7|499.17|496.77|500.1|497.7|499.17|496.77|0
1652109850000|2022-05-09 15:24:10|499.4|497|498.47|496.07|499.4|497|498.47|496.07|0
1652109860000|2022-05-09 15:24:20|498.7|496.3|499.87|497.47|499.87|497.47|498.7|496.3|0
1652109870000|2022-05-09 15:24:30|500.1|497.7|499.64|497.24|500.1|497.7|499.17|496.77|0
1652109880000|2022-05-09 15:24:40|499.05|496.65|497.76|495.36|499.05|496.65|497.76|495.36|0
1652109890000|2022-05-09 15:24:50|498.47|496.07|498.93|496.53|498.93|496.53|498.23|495.83|0
1652109900000|2022-05-09 15:25:00|499.4|497|500.34|497.94|501.04|498.64|499.4|497|0
1652109910000|2022-05-09 15:25:10|499.63|497.23|499.87|497.47|499.87|497.47|498.7|496.3|0
1652109920000|2022-05-09 15:25:20|499.63|497.23|499.29|496.89|499.63|497.23|499.29|496.89|0
1652109930000|2022-05-09 15:25:30|500.34|497.94|500.8|498.4|500.8|498.4|500.1|497.7|0
1652109940000|2022-05-09 15:25:40|500.57|498.17|501.51|499.11|501.51|499.11|500.57|498.17|0
1652109950000|2022-05-09 15:25:50|501.16|498.76|500.34|497.94|501.16|498.76|500.34|497.94|0
1652109960000|2022-05-09 15:26:00|500.93|498.53|501.98|499.58|502.21|499.81|500.93|498.53|0
1652109970000|2022-05-09 15:26:10|502.21|499.81|502.44|500.04|502.44|500.04|502.21|499.81|0
1652109980000|2022-05-09 15:26:20|503.03|500.63|502.68|500.28|503.15|500.75|502.68|500.28|0
1652109990000|2022-05-09 15:26:30|502.91|500.51|501.98|499.58|503.15|500.75|501.98|499.58|0
1652110000000|2022-05-09 15:26:40|502.57|500.17|502.33|499.93|502.57|500.17|502.21|499.81|0
1652110010000|2022-05-09 15:26:50|501.98|499.58|500.57|498.17|501.98|499.58|500.57|498.17|0
1652110020000|2022-05-09 15:27:00|501.27|498.87|500.1|497.7|501.51|499.11|500.1|497.7|0
1652110030000|2022-05-09 15:27:10|500.34|497.94|501.04|498.64|501.04|498.64|500.34|497.94|0
1652110040000|2022-05-09 15:27:20|501.27|498.87|501.27|498.87|501.27|498.87|500.8|498.4|0
1652110050000|2022-05-09 15:27:30|500.34|497.94|501.04|498.64|501.04|498.64|500.34|497.94|0
1652110060000|2022-05-09 15:27:40|501.27|498.87|501.74|499.34|501.97|499.57|501.27|498.87|0
1652110070000|2022-05-09 15:27:50|502.21|499.81|501.97|499.57|502.21|499.81|501.97|499.57|0
1652110080000|2022-05-09 15:28:00|502.91|500.51|503.38|500.98|503.38|500.98|502.68|500.28|0
1652110090000|2022-05-09 15:28:10|503.15|500.75|503.62|501.22|503.62|501.22|503.15|500.75|0
1652110100000|2022-05-09 15:28:20|504.08|501.68|501.27|498.87|504.08|501.68|501.27|498.87|0
1652110110000|2022-05-09 15:28:30|501.74|499.34|500.34|497.94|501.74|499.34|500.34|497.94|0
1652110120000|2022-05-09 15:28:40|500.46|498.06|501.16|498.76|501.16|498.76|500.46|498.06|0
1652110130000|2022-05-09 15:28:50|500.34|497.94|499.4|497|500.34|497.94|499.17|496.77|0
1652110140000|2022-05-09 15:29:00|499.17|496.77|499.17|496.77|499.17|496.77|498.93|496.53|0
1652110150000|2022-05-09 15:29:10|499.4|497|501.74|499.34|501.74|499.34|499.4|497|0
1652110160000|2022-05-09 15:29:20|501.51|499.11|501.27|498.87|501.74|499.34|501.27|498.87|0
1652110170000|2022-05-09 15:29:30|501.04|498.64|502.44|500.04|502.44|500.04|501.04|498.64|0
1652110180000|2022-05-09 15:29:40|501.97|499.57|503.15|500.75|503.15|500.75|501.97|499.57|0
1652110190000|2022-05-09 15:29:50|502.68|500.28|502.91|500.51|503.15|500.75|502.68|500.28|0
1652110200000|2022-05-09 15:30:00|503.15|500.75|502.68|500.28|503.15|500.75|502.68|500.28|0
1652110210000|2022-05-09 15:30:10|503.15|500.75|503.85|501.45|503.85|501.45|503.15|500.75|0
1652110220000|2022-05-09 15:30:20|504.08|501.68|505.73|503.33|505.73|503.33|504.08|501.68|0
1652110230000|2022-05-09 15:30:30|505.85|503.45|505.96|503.56|505.96|503.56|505.85|503.45|0
1652110240000|2022-05-09 15:30:40|505.49|503.09|506.19|503.79|506.19|503.79|505.49|503.09|0
1652110250000|2022-05-09 15:30:50|505.96|503.56|506.55|504.15|506.55|504.15|505.72|503.32|0
1652110260000|2022-05-09 15:31:00|506.43|504.03|506.19|503.79|506.9|504.5|506.19|503.79|0
1652110270000|2022-05-09 15:31:10|505.96|503.56|505.72|503.32|505.96|503.56|505.72|503.32|0
1652110280000|2022-05-09 15:31:20|506.08|503.68|505.72|503.32|506.08|503.68|505.72|503.32|0
1652110290000|2022-05-09 15:31:30|505.49|503.09|506.66|504.26|506.66|504.26|505.49|503.09|0
1652110300000|2022-05-09 15:31:40|506.43|504.03|506.78|504.38|506.78|504.38|506.07|503.67|0
1652110310000|2022-05-09 15:31:50|507.01|504.61|507.18|504.78|507.3|504.9|506.94|504.54|0
1652110320000|2022-05-09 15:32:00|507.41|505.01|508.1|505.7|508.1|505.7|507.41|505.01|0
1652110330000|2022-05-09 15:32:10|507.74|505.34|507.74|505.34|508.21|505.81|507.74|505.34|0
1652110340000|2022-05-09 15:32:20|507.27|504.87|507.51|505.11|507.74|505.34|507.27|504.87|0
1652110350000|2022-05-09 15:32:30|508.21|505.81|508.68|506.28|508.68|506.28|508.21|505.81|0
1652110360000|2022-05-09 15:32:40|508.91|506.51|509.61|507.21|509.61|507.21|508.91|506.51|0
1652110370000|2022-05-09 15:32:50|509.84|507.44|508.44|506.04|509.84|507.44|507.97|505.57|0
1652110380000|2022-05-09 15:33:00|509.14|506.74|511.01|508.61|511.25|508.85|509.14|506.74|0
1652110390000|2022-05-09 15:33:10|510.78|508.38|509.38|506.98|510.78|508.38|509.38|506.98|0
1652110400000|2022-05-09 15:33:20|508.21|505.81|506.81|504.41|508.21|505.81|506.81|504.41|0
1652110410000|2022-05-09 15:33:30|506.11|503.71|505.87|503.47|506.57|504.17|505.64|503.24|0
1652110420000|2022-05-09 15:33:40|506.11|503.71|505.64|503.24|506.57|504.17|505.64|503.24|0
1652110430000|2022-05-09 15:33:50|504.7|502.3|505.17|502.77|505.17|502.77|504.7|502.3|0
1652110440000|2022-05-09 15:34:00|504.7|502.3|503.77|501.37|504.7|502.3|503.77|501.37|0
1652110450000|2022-05-09 15:34:10|503.66|501.26|503.31|500.91|503.66|501.26|502.61|500.21|0
1652110460000|2022-05-09 15:34:20|503.66|501.26|502.37|499.97|503.66|501.26|502.37|499.97|0
1652110470000|2022-05-09 15:34:30|502.84|500.44|501.91|499.51|503.54|501.14|501.91|499.51|0
1652110480000|2022-05-09 15:34:40|502.37|499.97|501.21|498.81|502.37|499.97|501.21|498.81|0
1652110490000|2022-05-09 15:34:50|502.14|499.74|502.14|499.74|502.14|499.74|501.91|499.51|0
1652110500000|2022-05-09 15:35:00|501.91|499.51|498.88|496.48|502.37|499.97|498.88|496.48|0
1652110510000|2022-05-09 15:35:10|500.04|497.64|499.58|497.18|500.51|498.11|499.58|497.18|0
1652110520000|2022-05-09 15:35:20|499.81|497.41|500.74|498.34|500.74|498.34|499.81|497.41|0
1652110530000|2022-05-09 15:35:30|501.44|499.04|499.81|497.41|501.44|499.04|499.81|497.41|0
1652110540000|2022-05-09 15:35:40|499.35|496.95|500.63|498.23|500.63|498.23|499.11|496.71|0
1652110550000|2022-05-09 15:35:50|500.74|498.34|501.91|499.51|502.37|499.97|500.74|498.34|0
1652110560000|2022-05-09 15:36:00|502.14|499.74|502.14|499.74|502.14|499.74|501.91|499.51|0
1652110570000|2022-05-09 15:36:10|501.91|499.51|500.4|498|501.91|499.51|500.28|497.88|0
1652110580000|2022-05-09 15:36:20|500.28|497.88|501.21|498.81|501.44|499.04|500.28|497.88|0
1652110590000|2022-05-09 15:36:30|500.97|498.57|500.97|498.57|500.97|498.57|500.74|498.34|0
1652110600000|2022-05-09 15:36:40|501.21|498.81|501.67|499.27|501.67|499.27|500.74|498.34|0
1652110610000|2022-05-09 15:36:50|501.91|499.51|502.37|499.97|502.37|499.97|501.91|499.51|0
1652110620000|2022-05-09 15:37:00|502.61|500.21|501.67|499.27|502.61|500.21|501.67|499.27|0
1652110630000|2022-05-09 15:37:10|502.14|499.74|502.14|499.74|502.14|499.74|501.67|499.27|0
1652110640000|2022-05-09 15:37:20|501.91|499.51|502.37|499.97|502.61|500.21|501.91|499.51|0
1652110650000|2022-05-09 15:37:30|502.84|500.44|503.54|501.14|503.77|501.37|502.84|500.44|0
1652110660000|2022-05-09 15:37:40|502.37|499.97|502.84|500.44|502.84|500.44|502.26|499.86|0
1652110670000|2022-05-09 15:37:50|502.14|499.74|502.37|499.97|502.37|499.97|502.03|499.63|0
1652110680000|2022-05-09 15:38:00|502.26|499.86|501.56|499.16|502.26|499.86|501.44|499.04|0
1652110690000|2022-05-09 15:38:10|500.97|498.57|499.81|497.41|500.97|498.57|499.81|497.41|0
1652110700000|2022-05-09 15:38:20|500.28|497.88|499.11|496.71|500.28|497.88|499.11|496.71|0
1652110710000|2022-05-09 15:38:30|498.88|496.48|497.72|495.32|498.88|496.48|497.72|495.32|0
1652110720000|2022-05-09 15:38:40|498.41|496.01|497.95|495.55|498.65|496.25|497.95|495.55|0
1652110730000|2022-05-09 15:38:50|497.48|495.08|495.62|493.22|497.48|495.08|495.62|493.22|0
1652110740000|2022-05-09 15:39:00|495.16|492.76|495.86|493.46|496.09|493.69|495.16|492.76|0
1652110750000|2022-05-09 15:39:10|495.16|492.76|494|491.6|495.16|492.76|493.77|491.37|0
1652110760000|2022-05-09 15:39:20|492.61|490.21|492.61|490.21|492.61|490.21|492.14|489.74|0
1652110770000|2022-05-09 15:39:30|493.07|490.67|491.22|488.82|493.07|490.67|491.22|488.82|0
1652110780000|2022-05-09 15:39:40|491.91|489.51|491.91|489.51|491.91|489.51|491.91|489.51|0
1652110790000|2022-05-09 15:39:50|491.45|489.05|491.91|489.51|492.61|490.21|491.45|489.05|0
1652110800000|2022-05-09 15:40:00|491.22|488.82|490.99|488.59|491.45|489.05|490.75|488.35|0
1652110810000|2022-05-09 15:40:10|491.22|488.82|490.75|488.35|491.68|489.28|490.75|488.35|0
1652110820000|2022-05-09 15:40:20|491.68|489.28|492.61|490.21|492.61|490.21|491.68|489.28|0
1652110830000|2022-05-09 15:40:30|493.3|490.9|493.77|491.37|494|491.6|493.3|490.9|0
1652110840000|2022-05-09 15:40:40|494.46|492.06|494.58|492.18|494.82|492.42|494.23|491.83|0
1652110850000|2022-05-09 15:40:50|494.93|492.53|494.23|491.83|495.39|492.99|494.23|491.83|0
1652110860000|2022-05-09 15:41:00|494|491.6|494.23|491.83|494.7|492.3|494|491.6|0
1652110870000|2022-05-09 15:41:10|494|491.6|494|491.6|494.46|492.06|494|491.6|0
1652110880000|2022-05-09 15:41:20|494.58|492.18|491.91|489.51|494.58|492.18|491.91|489.51|0
1652110890000|2022-05-09 15:41:30|492.61|490.21|490.98|488.58|492.61|490.21|490.52|488.12|0
1652110900000|2022-05-09 15:41:40|490.75|488.35|489.36|486.96|490.75|488.35|489.36|486.96|0
1652110920000|2022-05-09 15:42:00|489.13|486.73|489.6|487.2|489.6|487.2|489.13|486.73|0
1652110930000|2022-05-09 15:42:10|489.25|486.85|489.83|487.43|489.83|487.43|489.13|486.73|0
1652110940000|2022-05-09 15:42:20|489.59|487.19|490.06|487.66|490.06|487.66|489.36|486.96|0
1652110950000|2022-05-09 15:42:30|490.98|488.58|489.36|486.96|490.98|488.58|489.36|486.96|0
1652110960000|2022-05-09 15:42:40|489.59|487.19|489.36|486.96|489.59|487.19|489.36|486.96|0
1652110970000|2022-05-09 15:42:50|489.13|486.73|487.74|485.34|489.13|486.73|487.74|485.34|0
1652110980000|2022-05-09 15:43:00|488.21|485.81|489.36|486.96|489.59|487.19|488.21|485.81|0
1652110990000|2022-05-09 15:43:10|487.97|485.57|485.55|483.15|487.97|485.57|485.43|483.03|0
1652111000000|2022-05-09 15:43:20|486.36|483.96|486.13|483.73|486.82|484.42|486.13|483.73|0
1652111010000|2022-05-09 15:43:30|486.36|483.96|487.28|484.88|487.28|484.88|486.36|483.96|0
1652111020000|2022-05-09 15:43:40|487.51|485.11|487.97|485.57|488.21|485.81|487.51|485.11|0
1652111030000|2022-05-09 15:43:50|488.21|485.81|488.21|485.81|488.21|485.81|487.51|485.11|0
1652111040000|2022-05-09 15:44:00|490.87|488.47|490.87|488.47|490.87|488.47|490.64|488.24|0
1652111050000|2022-05-09 15:44:10|491.45|489.05|491.68|489.28|491.68|489.28|490.98|488.58|0
1652111060000|2022-05-09 15:44:20|491.91|489.51|491.45|489.05|492.14|489.74|491.45|489.05|0
1652111070000|2022-05-09 15:44:30|491.68|489.28|491.91|489.51|491.91|489.51|491.68|489.28|0
1652111080000|2022-05-09 15:44:40|490.29|487.89|490.52|488.12|490.98|488.58|490.29|487.89|0
1652111090000|2022-05-09 15:44:50|490.75|488.35|490.75|488.35|491.22|488.82|490.75|488.35|0
1652111100000|2022-05-09 15:45:00|491.45|489.05|490.98|488.58|491.68|489.28|490.98|488.58|0
1652111110000|2022-05-09 15:45:10|491.45|489.05|492.14|489.74|492.14|489.74|491.45|489.05|0
1652111120000|2022-05-09 15:45:20|492.37|489.97|493.3|490.9|493.3|490.9|492.37|489.97|0
1652111130000|2022-05-09 15:45:30|493.07|490.67|492.14|489.74|493.07|490.67|492.14|489.74|0
1652111140000|2022-05-09 15:45:40|492.03|489.63|491.21|488.81|492.03|489.63|491.21|488.81|0
1652111150000|2022-05-09 15:45:50|491.91|489.51|491.21|488.81|491.91|489.51|491.21|488.81|0
1652111160000|2022-05-09 15:46:00|488.44|486.04|489.55|487.15|489.55|487.15|487.7|485.3|0
1652111170000|2022-05-09 15:46:10|490.48|488.08|489.78|487.38|490.48|488.08|489.78|487.38|0
1652111180000|2022-05-09 15:46:20|490.02|487.62|489.32|486.92|490.25|487.85|489.32|486.92|0
1652111190000|2022-05-09 15:46:30|489.55|487.15|489.44|487.04|490.02|487.62|489.44|487.04|0
1652111200000|2022-05-09 15:46:40|490.25|487.85|491.18|488.78|491.18|488.78|490.25|487.85|0
1652111210000|2022-05-09 15:46:50|490.25|487.85|488.39|485.99|490.25|487.85|488.39|485.99|0
1652111220000|2022-05-09 15:47:00|488.86|486.46|488.62|486.22|488.86|486.46|486.77|484.37|0
1652111230000|2022-05-09 15:47:10|489.09|486.69|490.01|487.61|490.01|487.61|488.98|486.58|0
1652111240000|2022-05-09 15:47:20|491.17|488.77|491.64|489.24|491.64|489.24|491.17|488.77|0
1652111250000|2022-05-09 15:47:30|491.3|488.9|490.14|487.74|491.3|488.9|490.01|487.61|0
1652111260000|2022-05-09 15:47:40|489.78|487.38|489.55|487.15|490.37|487.97|489.55|487.15|0
1652111270000|2022-05-09 15:47:50|490.25|487.85|490.71|488.31|490.71|488.31|490.25|487.85|0
1652111280000|2022-05-09 15:48:00|491.41|489.01|490.71|488.31|491.41|489.01|490.71|488.31|0
1652111290000|2022-05-09 15:48:10|489.55|487.15|490.6|488.2|490.6|488.2|489.55|487.15|0
1652111300000|2022-05-09 15:48:20|490.48|488.08|489.55|487.15|490.71|488.31|489.55|487.15|0
1652111310000|2022-05-09 15:48:30|488.16|485.76|489.32|486.92|489.32|486.92|488.16|485.76|0
1652111320000|2022-05-09 15:48:40|490.48|488.08|490.71|488.31|490.71|488.31|490.48|488.08|0
1652111330000|2022-05-09 15:48:50|490.94|488.54|491.29|488.89|491.29|488.89|490.48|488.08|0
1652111340000|2022-05-09 15:49:00|492.1|489.7|491.87|489.47|492.1|489.7|491.76|489.36|0
1652111350000|2022-05-09 15:49:10|492.33|489.93|493.03|490.63|493.03|490.63|492.33|489.93|0
1652111360000|2022-05-09 15:49:20|492.8|490.4|492.8|490.4|493.03|490.63|492.8|490.4|0
1652111370000|2022-05-09 15:49:30|493.5|491.1|493.5|491.1|493.5|491.1|493.38|490.98|0
1652111380000|2022-05-09 15:49:40|493.26|490.86|493.03|490.63|493.26|490.86|492.57|490.17|0
1652111390000|2022-05-09 15:49:50|492.1|489.7|492.1|489.7|492.33|489.93|491.53|489.13|0
1652111400000|2022-05-09 15:50:00|491.87|489.47|489.44|487.04|491.87|489.47|489.32|486.92|0
1652111410000|2022-05-09 15:50:10|490.71|488.31|491.76|489.36|491.76|489.36|490.71|488.31|0
1652111420000|2022-05-09 15:50:20|491.87|489.47|489.78|487.38|491.87|489.47|489.78|487.38|0
1652111430000|2022-05-09 15:50:30|490.25|487.85|489.55|487.15|490.25|487.85|489.55|487.15|0
1652111440000|2022-05-09 15:50:40|489.78|487.38|487.23|484.83|489.78|487.38|487.23|484.83|0
1652111450000|2022-05-09 15:50:50|485.61|483.21|485.15|482.75|485.61|483.21|484.92|482.52|0
1652111460000|2022-05-09 15:51:00|484.92|482.52|483.99|481.59|484.92|482.52|483.99|481.59|0
1652111470000|2022-05-09 15:51:10|484.46|482.06|484.22|481.82|484.46|482.06|483.99|481.59|0
1652111480000|2022-05-09 15:51:20|484.11|481.71|484.22|481.82|484.22|481.82|483.76|481.36|0
1652111490000|2022-05-09 15:51:30|484.46|482.06|483.99|481.59|484.46|482.06|483.99|481.59|0
1652111500000|2022-05-09 15:51:40|484.22|481.82|484.22|481.82|484.22|481.82|484.22|481.82|0
1652111510000|2022-05-09 15:51:50|483.99|481.59|484.22|481.82|484.69|482.29|483.99|481.59|0
1652111520000|2022-05-09 15:52:00|485.61|483.21|487.7|485.3|487.7|485.3|485.61|483.21|0
1652111530000|2022-05-09 15:52:10|485.61|483.21|485.5|483.1|485.61|483.21|485.5|483.1|0
1652111540000|2022-05-09 15:52:20|485.84|483.44|484.45|482.05|485.84|483.44|484.45|482.05|0
1652111550000|2022-05-09 15:52:30|484.22|481.82|483.76|481.36|484.22|481.82|483.76|481.36|0
1652111560000|2022-05-09 15:52:40|483.99|481.59|484.45|482.05|484.45|482.05|483.99|481.59|0
1652111570000|2022-05-09 15:52:50|483.99|481.59|484.22|481.82|484.45|482.05|483.99|481.59|0
1652111580000|2022-05-09 15:53:00|484.45|482.05|484.69|482.29|484.69|482.29|483.99|481.59|0
1652111590000|2022-05-09 15:53:10|483.99|481.59|484.45|482.05|484.81|482.41|483.99|481.59|0
1652111600000|2022-05-09 15:53:20|484.22|481.82|485.15|482.75|485.38|482.98|484.22|481.82|0
1652111610000|2022-05-09 15:53:30|485.04|482.64|485.61|483.21|485.61|483.21|484.92|482.52|0
1652111620000|2022-05-09 15:53:40|485.38|482.98|486.31|483.91|487.23|484.83|485.38|482.98|0
1652111630000|2022-05-09 15:53:50|486.77|484.37|488.16|485.76|488.16|485.76|486.77|484.37|0
1652111640000|2022-05-09 15:54:00|487.93|485.53|487.69|485.29|488.16|485.76|487|484.6|0
1652111650000|2022-05-09 15:54:10|488.28|485.88|486.3|483.9|488.28|485.88|486.3|483.9|0
1652111660000|2022-05-09 15:54:20|487.23|484.83|486.54|484.14|487.23|484.83|485.96|483.56|0
1652111670000|2022-05-09 15:54:30|484.92|482.52|485.61|483.21|485.61|483.21|484.57|482.17|0
1652111680000|2022-05-09 15:54:40|485.38|482.98|485.15|482.75|485.38|482.98|484.34|481.94|0
1652111690000|2022-05-09 15:54:50|484.92|482.52|485.15|482.75|485.15|482.75|484.92|482.52|0
1652111700000|2022-05-09 15:55:00|484.45|482.05|487.69|485.29|488.16|485.76|484.45|482.05|0
1652111710000|2022-05-09 15:55:10|487.23|484.83|487.46|485.06|487.46|485.06|487|484.6|0
1652111720000|2022-05-09 15:55:20|486.77|484.37|486.54|484.14|487.23|484.83|486.54|484.14|0
1652111730000|2022-05-09 15:55:30|487.23|484.83|486.07|483.67|487.69|485.29|486.07|483.67|0
1652111740000|2022-05-09 15:55:40|486.77|484.37|486.19|483.79|486.77|484.37|486.19|483.79|0
1652111750000|2022-05-09 15:55:50|486.07|483.67|485.38|482.98|486.07|483.67|485.38|482.98|0
1652111760000|2022-05-09 15:56:00|484.22|481.82|483.99|481.59|484.22|481.82|483.76|481.36|0
1652111770000|2022-05-09 15:56:10|484.11|481.71|484.22|481.82|484.22|481.82|483.88|481.48|0
1652111780000|2022-05-09 15:56:20|483.76|481.36|484.22|481.82|484.22|481.82|483.76|481.36|0
1652111790000|2022-05-09 15:56:30|483.99|481.59|483.76|481.36|483.99|481.59|483.76|481.36|0
1652111800000|2022-05-09 15:56:40|483.99|481.59|484.68|482.28|484.68|482.28|483.99|481.59|0
1652111810000|2022-05-09 15:56:50|483.99|481.59|483.76|481.36|484.45|482.05|483.76|481.36|0
1652111820000|2022-05-09 15:57:00|483.99|481.59|485.38|482.98|485.38|482.98|483.99|481.59|0
1652111830000|2022-05-09 15:57:10|484.92|482.52|487.23|484.83|487.23|484.83|484.92|482.52|0
1652111840000|2022-05-09 15:57:20|486.77|484.37|486.66|484.26|486.77|484.37|486.54|484.14|0
1652111850000|2022-05-09 15:57:30|486.54|484.14|485.15|482.75|486.54|484.14|485.15|482.75|0
1652111860000|2022-05-09 15:57:40|484.8|482.4|484.22|481.82|485.15|482.75|484.22|481.82|0
1652111870000|2022-05-09 15:57:50|483.99|481.59|483.76|481.36|483.99|481.59|483.76|481.36|0
1652111880000|2022-05-09 15:58:00|481.91|479.51|481.91|479.51|482.37|479.97|481.91|479.51|0
1652111890000|2022-05-09 15:58:10|482.37|479.97|482.83|480.43|482.83|480.43|482.37|479.97|0
1652111900000|2022-05-09 15:58:20|483.07|480.67|483.99|481.59|483.99|481.59|482.95|480.55|0
1652111910000|2022-05-09 15:58:30|485.38|482.98|485.96|483.56|485.96|483.56|484.68|482.28|0
1652111920000|2022-05-09 15:58:40|486.3|483.9|488.16|485.76|488.39|485.99|486.3|483.9|0
1652111930000|2022-05-09 15:58:50|487.92|485.52|489.08|486.68|489.08|486.68|487.46|485.06|0
1652111940000|2022-05-09 15:59:00|489.55|487.15|489.55|487.15|490.01|487.61|489.55|487.15|0
1652111950000|2022-05-09 15:59:10|489.08|486.68|488.39|485.99|489.08|486.68|488.39|485.99|0
1652111960000|2022-05-09 15:59:20|488.85|486.45|487.58|485.18|488.85|486.45|487.58|485.18|0
1652111970000|2022-05-09 15:59:30|487.81|485.41|488.39|485.99|488.39|485.99|487.69|485.29|0
1652111980000|2022-05-09 15:59:40|488.16|485.76|487.46|485.06|488.16|485.76|487.46|485.06|0
1652111990000|2022-05-09 15:59:50|487.23|484.83|487.46|485.06|487.46|485.06|487.12|484.72|0
1652112000000|2022-05-09 16:00:00|487.23|484.83|487.69|485.29|487.92|485.52|487.23|484.83|0
1652112010000|2022-05-09 16:00:10|488.39|485.99|488.85|486.45|489.08|486.68|488.39|485.99|0
1652112020000|2022-05-09 16:00:20|488.51|486.11|489.55|487.15|489.78|487.38|488.51|486.11|0
1652112030000|2022-05-09 16:00:30|488.85|486.45|489.31|486.91|489.31|486.91|488.85|486.45|0
1652112040000|2022-05-09 16:00:40|489.55|487.15|489.55|487.15|490.01|487.61|489.55|487.15|0
1652112050000|2022-05-09 16:00:50|489.31|486.91|491.63|489.23|491.99|489.59|489.31|486.91|0
1652112060000|2022-05-09 16:01:00|492.1|489.7|492.45|490.05|492.45|490.05|491.87|489.47|0
1652112070000|2022-05-09 16:01:10|493.03|490.63|493.49|491.09|494.19|491.79|493.03|490.63|0
1652112080000|2022-05-09 16:01:20|493.72|491.32|493.96|491.56|493.96|491.56|493.26|490.86|0
1652112090000|2022-05-09 16:01:30|493.49|491.09|493.49|491.09|493.72|491.32|493.26|490.86|0
1652112100000|2022-05-09 16:01:40|493.96|491.56|494.19|491.79|494.19|491.79|493.72|491.32|0
1652112110000|2022-05-09 16:01:50|494.42|492.02|494.89|492.49|495.35|492.95|494.42|492.02|0
1652112120000|2022-05-09 16:02:00|494.65|492.25|496.75|494.35|496.75|494.35|494.65|492.25|0
1652112130000|2022-05-09 16:02:10|496.51|494.11|496.51|494.11|496.75|494.35|496.51|494.11|0
1652112140000|2022-05-09 16:02:20|496.17|493.77|494.18|491.78|496.17|493.77|494.18|491.78|0
1652112150000|2022-05-09 16:02:30|492.99|490.59|493.45|491.05|493.45|491.05|492.29|489.89|0
1652112160000|2022-05-09 16:02:40|493.68|491.28|494.85|492.45|494.85|492.45|493.68|491.28|0
1652112170000|2022-05-09 16:02:50|494.38|491.98|495.78|493.38|496.72|494.32|494.38|491.98|0
1652112180000|2022-05-09 16:03:00|494.68|492.28|495.61|493.21|495.61|493.21|493.98|491.58|0
1652112190000|2022-05-09 16:03:10|495.85|493.45|495.97|493.57|495.97|493.57|495.85|493.45|0
1652112200000|2022-05-09 16:03:20|495.85|493.45|496.08|493.68|496.08|493.68|495.61|493.21|0
1652112210000|2022-05-09 16:03:30|495.85|493.45|496.55|494.15|496.55|494.15|495.85|493.45|0
1652112220000|2022-05-09 16:03:40|496.32|493.92|497.25|494.85|497.25|494.85|496.32|493.92|0
1652112230000|2022-05-09 16:03:50|496.78|494.38|497.61|495.21|497.61|495.21|496.78|494.38|0
1652112240000|2022-05-09 16:04:00|497.48|495.08|496.78|494.38|497.72|495.32|496.78|494.38|0
1652112250000|2022-05-09 16:04:10|496.32|493.92|496.78|494.38|496.78|494.38|496.32|493.92|0
1652112260000|2022-05-09 16:04:20|497.02|494.62|496.55|494.15|497.02|494.62|496.55|494.15|0
1652112270000|2022-05-09 16:04:30|495.97|493.57|495.61|493.21|496.32|493.92|495.61|493.21|0
1652112280000|2022-05-09 16:04:40|495.85|493.45|496.55|494.15|496.55|494.15|495.85|493.45|0
1652112290000|2022-05-09 16:04:50|496.78|494.38|495.97|493.57|496.78|494.38|495.85|493.45|0
1652112300000|2022-05-09 16:05:00|496.08|493.68|496.32|493.92|496.32|493.92|495.61|493.21|0
1652112310000|2022-05-09 16:05:10|496.55|494.15|495.61|493.21|496.55|494.15|495.61|493.21|0
1652112320000|2022-05-09 16:05:20|495.85|493.45|496.31|493.91|496.31|493.91|495.85|493.45|0
1652112330000|2022-05-09 16:05:30|495.85|493.45|495.61|493.21|496.31|493.91|495.61|493.21|0
1652112340000|2022-05-09 16:05:40|493.75|491.35|492.11|489.71|493.75|491.35|490.95|488.55|0
1652112350000|2022-05-09 16:05:50|491.65|489.25|493.51|491.11|493.51|491.11|491.65|489.25|0
1652112360000|2022-05-09 16:06:00|493.98|491.58|494.68|492.28|494.8|492.4|493.98|491.58|0
1652112370000|2022-05-09 16:06:10|493.63|491.23|491.3|488.9|493.63|491.23|491.3|488.9|0
1652112380000|2022-05-09 16:06:20|491.54|489.14|491.88|489.48|492.35|489.95|491.54|489.14|0
1652112390000|2022-05-09 16:06:30|491.41|489.01|490.02|487.62|491.41|489.01|489.08|486.68|0
1652112400000|2022-05-09 16:06:40|489.78|487.38|486.06|483.66|489.78|487.38|486.06|483.66|0
1652112410000|2022-05-09 16:06:50|486.65|484.25|483.5|481.1|486.65|484.25|483.5|481.1|0
1652112420000|2022-05-09 16:07:00|482.11|479.71|481.88|479.48|482.11|479.71|481.88|479.48|0
1652112430000|2022-05-09 16:07:10|481.54|479.14|481.42|479.02|481.88|479.48|481.18|478.78|0
1652112440000|2022-05-09 16:07:20|481.18|478.78|481.18|478.78|481.65|479.25|481.18|478.78|0
1652112450000|2022-05-09 16:07:30|478.4|476|479.1|476.7|479.56|477.16|478.4|476|0
1652112460000|2022-05-09 16:07:40|479.79|477.39|477.71|475.31|479.79|477.39|477.71|475.31|0
1652112470000|2022-05-09 16:07:50|476.55|474.15|476.78|474.38|477.02|474.62|476.55|474.15|0
1652112480000|2022-05-09 16:08:00|476.09|473.69|475.86|473.46|476.09|473.69|475.17|472.77|0
1652112490000|2022-05-09 16:08:10|475.63|473.23|475.86|473.46|475.86|473.46|475.63|473.23|0
1652112500000|2022-05-09 16:08:20|476.78|474.38|477.71|475.31|477.94|475.54|476.78|474.38|0
1652112510000|2022-05-09 16:08:30|478.4|476|478.17|475.77|478.4|476|477.71|475.31|0
1652112520000|2022-05-09 16:08:40|477.83|475.43|478.64|476.24|478.87|476.47|477.83|475.43|0
1652112530000|2022-05-09 16:08:50|477.48|475.08|478.64|476.24|478.87|476.47|477.48|475.08|0
1652112540000|2022-05-09 16:09:00|478.87|476.47|478.87|476.47|479.33|476.93|478.87|476.47|0
1652112550000|2022-05-09 16:09:10|478.17|475.77|479.33|476.93|479.33|476.93|478.17|475.77|0
1652112560000|2022-05-09 16:09:20|479.1|476.7|477.94|475.54|479.1|476.7|477.94|475.54|0
1652112570000|2022-05-09 16:09:30|476.32|473.92|478.4|476|478.4|476|476.32|473.92|0
1652112580000|2022-05-09 16:09:40|478.64|476.24|479.79|477.39|479.79|477.39|478.64|476.24|0
1652112590000|2022-05-09 16:09:50|481.65|479.25|481.3|478.9|481.65|479.25|480.84|478.44|0
1652112600000|2022-05-09 16:10:00|481.65|479.25|479.56|477.16|481.65|479.25|479.56|477.16|0
1652112610000|2022-05-09 16:10:10|478.52|476.12|478.17|475.77|478.87|476.47|478.17|475.77|0
1652112620000|2022-05-09 16:10:20|477.48|475.08|475.86|473.46|477.48|475.08|475.86|473.46|0
1652112630000|2022-05-09 16:10:30|476.32|473.92|475.4|473|476.32|473.92|475.17|472.77|0
1652112640000|2022-05-09 16:10:40|475.17|472.77|475.17|472.77|475.4|473|475.17|472.77|0
1652112650000|2022-05-09 16:10:50|475.4|473|475.29|472.89|475.63|473.23|475.29|472.89|0
1652112660000|2022-05-09 16:11:00|475.17|472.77|475.17|472.77|475.52|473.12|475.17|472.77|0
1652112670000|2022-05-09 16:11:10|475.4|473|475.63|473.23|475.63|473.23|475.17|472.77|0
1652112680000|2022-05-09 16:11:20|475.52|473.12|476.78|474.38|477.25|474.85|475.52|473.12|0
1652112690000|2022-05-09 16:11:30|476.09|473.69|475.4|473|476.09|473.69|475.4|473|0
1652112700000|2022-05-09 16:11:40|475.17|472.77|475.17|472.77|475.4|473|475.17|472.77|0
1652112710000|2022-05-09 16:11:50|475.4|473|476.09|473.69|476.09|473.69|475.4|473|0
1652112720000|2022-05-09 16:12:00|476.32|473.92|476.09|473.69|476.78|474.38|476.09|473.69|0
1652112730000|2022-05-09 16:12:10|475.86|473.46|476.09|473.69|476.09|473.69|475.63|473.23|0
1652112740000|2022-05-09 16:12:20|475.4|473|475.52|473.12|475.52|473.12|475.17|472.77|0
1652112750000|2022-05-09 16:12:30|475.4|473|476.78|474.38|476.78|474.38|475.4|473|0
1652112760000|2022-05-09 16:12:40|475.63|473.23|475.63|473.23|475.86|473.46|475.52|473.12|0
1652112770000|2022-05-09 16:12:50|475.16|472.76|475.16|472.76|475.16|472.76|475.16|472.76|0
1652112780000|2022-05-09 16:13:00|473.78|471.38|472.86|470.46|473.78|471.38|472.86|470.46|0
1652112790000|2022-05-09 16:13:10|473.55|471.15|472.86|470.46|473.55|471.15|472.86|470.46|0
1652112800000|2022-05-09 16:13:20|472.16|469.76|472.16|469.76|472.86|470.46|472.16|469.76|0
1652112810000|2022-05-09 16:13:30|472.74|470.34|473.78|471.38|473.78|471.38|472.39|469.99|0
1652112820000|2022-05-09 16:13:40|474.01|471.61|474.24|471.84|474.24|471.84|474.01|471.61|0
1652112830000|2022-05-09 16:13:50|473.67|471.27|472.62|470.22|474.01|471.61|472.62|470.22|0
1652112840000|2022-05-09 16:14:00|472.05|469.65|472.16|469.76|472.39|469.99|472.05|469.65|0
1652112850000|2022-05-09 16:14:10|472.62|470.22|471.59|469.19|472.62|470.22|471.59|469.19|0
1652112860000|2022-05-09 16:14:20|471.47|469.07|471.7|469.3|471.7|469.3|471.47|469.07|0
1652112870000|2022-05-09 16:14:30|471.93|469.53|471.47|469.07|471.93|469.53|471.47|469.07|0
1652112880000|2022-05-09 16:14:40|471.7|469.3|472.16|469.76|472.16|469.76|471.7|469.3|0
1652112890000|2022-05-09 16:14:50|472.39|469.99|472.62|470.22|472.85|470.45|472.28|469.88|0
1652112900000|2022-05-09 16:15:00|473.32|470.92|471.7|469.3|473.32|470.92|471.7|469.3|0
1652112910000|2022-05-09 16:15:10|471.47|469.07|471.47|469.07|472.16|469.76|471.47|469.07|0
1652112930000|2022-05-09 16:15:30|469.4|467|470.26|467.86|470.26|467.86|469.4|467|0
1652112940000|2022-05-09 16:15:40|469.98|467.58|469.75|467.35|469.98|467.58|469.75|467.35|0
1652112950000|2022-05-09 16:15:50|468.32|465.92|465.87|463.47|468.32|465.92|465.87|463.47|0
1652112960000|2022-05-09 16:16:00|465.9|463.5|466.37|463.97|466.37|463.97|465.67|463.27|0
1652112970000|2022-05-09 16:16:10|466.6|464.2|467.3|464.9|467.3|464.9|466.6|464.2|0
1652112980000|2022-05-09 16:16:20|467.99|465.59|468.23|465.83|468.69|466.29|467.99|465.59|0
1652112990000|2022-05-09 16:16:30|468.58|466.18|467.53|465.13|468.58|466.18|467.53|465.13|0
1652113000000|2022-05-09 16:16:40|467.3|464.9|467.53|465.13|467.53|465.13|467.3|464.9|0
1652113010000|2022-05-09 16:16:50|467.99|465.59|468.23|465.83|468.92|466.52|467.99|465.59|0
1652113020000|2022-05-09 16:17:00|468.46|466.06|468.23|465.83|468.69|466.29|468.23|465.83|0
1652113030000|2022-05-09 16:17:10|467.76|465.36|468.46|466.06|468.46|466.06|467.76|465.36|0
1652113040000|2022-05-09 16:17:20|467.99|465.59|467.99|465.59|467.99|465.59|467.53|465.13|0
1652113050000|2022-05-09 16:17:30|467.65|465.25|467.53|465.13|467.65|465.25|467.53|465.13|0
1652113060000|2022-05-09 16:17:40|466.83|464.43|466.72|464.32|466.83|464.43|466.72|464.32|0
1652113070000|2022-05-09 16:17:50|466.6|464.2|465.21|462.81|466.6|464.2|465.21|462.81|0
1652113080000|2022-05-09 16:18:00|466.13|463.73|466.02|463.62|466.13|463.73|465.67|463.27|0
1652113090000|2022-05-09 16:18:10|465.21|462.81|466.13|463.73|466.13|463.73|465.21|462.81|0
1652113100000|2022-05-09 16:18:20|466.6|464.2|466.13|463.73|466.83|464.43|466.13|463.73|0
1652113110000|2022-05-09 16:18:30|465.67|463.27|465.9|463.5|465.9|463.5|465.67|463.27|0
1652113120000|2022-05-09 16:18:40|465.67|463.27|465.44|463.04|465.67|463.27|465.44|463.04|0
1652113130000|2022-05-09 16:18:50|465.33|462.93|465.9|463.5|465.9|463.5|465.33|462.93|0
1652113140000|2022-05-09 16:19:00|465.67|463.27|465.45|462.57|465.67|463.27|465.21|462.57|0
1652113150000|2022-05-09 16:19:10|465.68|462.8|465.68|462.8|465.91|463.03|465.45|462.57|0
1652113160000|2022-05-09 16:19:20|465.91|463.03|467.19|464.31|467.19|464.31|465.91|463.03|0
1652113170000|2022-05-09 16:19:30|466.84|463.96|469.28|466.4|469.28|466.4|466.84|463.96|0
1652113180000|2022-05-09 16:19:40|469.63|466.75|470.33|467.45|470.79|467.91|469.63|466.75|0
1652113190000|2022-05-09 16:19:50|470.56|467.68|469.16|466.28|471.02|468.14|469.16|466.28|0
1652113200000|2022-05-09 16:20:00|470.09|467.21|469.86|466.98|470.09|467.21|469.63|466.75|0
1652113210000|2022-05-09 16:20:10|470.33|467.45|471.26|468.38|471.26|468.38|470.33|467.45|0
1652113220000|2022-05-09 16:20:20|472.65|469.77|471.49|468.61|472.65|469.77|471.49|468.61|0
1652113230000|2022-05-09 16:20:30|472.08|469.2|474.05|471.17|475.45|472.57|472.08|469.2|0
1652113240000|2022-05-09 16:20:40|474.64|471.76|474.99|472.11|474.99|472.11|474.05|471.17|0
1652113250000|2022-05-09 16:20:50|474.52|471.64|474.99|472.11|475.22|472.34|474.52|471.64|0
1652113260000|2022-05-09 16:21:00|475.45|472.57|474.75|471.87|475.45|472.57|474.75|471.87|0
1652113270000|2022-05-09 16:21:10|474.99|472.11|474.05|471.17|474.99|472.11|474.05|471.17|0
1652113280000|2022-05-09 16:21:20|473.59|470.71|472.89|470.01|473.59|470.71|471.72|468.84|0
1652113290000|2022-05-09 16:21:30|472.78|469.9|473.12|470.24|473.12|470.24|472.78|469.9|0
1652113300000|2022-05-09 16:21:40|473.01|470.13|472.89|470.01|473.35|470.47|472.89|470.01|0
1652113310000|2022-05-09 16:21:50|473.24|470.36|473.35|470.47|473.35|470.47|473.12|470.24|0
1652113320000|2022-05-09 16:22:00|474.52|471.64|474.29|471.41|474.52|471.64|474.29|471.41|0
1652113330000|2022-05-09 16:22:10|474.52|471.64|473.59|470.71|474.52|471.64|473.12|470.24|0
1652113340000|2022-05-09 16:22:20|474.99|472.11|474.75|471.87|474.99|472.11|474.52|471.64|0
1652113350000|2022-05-09 16:22:30|473.59|470.71|474.75|471.87|474.75|471.87|473.59|470.71|0
1652113360000|2022-05-09 16:22:40|474.99|472.11|474.99|472.11|475.22|472.34|474.75|471.87|0
1652113370000|2022-05-09 16:22:50|474.05|471.17|474.52|471.64|474.75|471.87|474.05|471.17|0
1652113380000|2022-05-09 16:23:00|475.34|472.46|475.22|472.34|475.34|472.46|474.75|471.87|0
1652113390000|2022-05-09 16:23:10|474.87|471.99|474.75|471.87|474.99|472.11|474.75|471.87|0
1652113400000|2022-05-09 16:23:20|473.59|470.71|473.35|470.47|473.82|470.94|473.35|470.47|0
1652113410000|2022-05-09 16:23:30|473.12|470.24|473.59|470.71|473.59|470.71|473.12|470.24|0
1652113420000|2022-05-09 16:23:40|473.12|470.24|471.72|468.84|473.12|470.24|471.72|468.84|0
1652113430000|2022-05-09 16:23:50|471.95|469.07|472.54|469.66|472.77|469.89|471.95|469.07|0
1652113440000|2022-05-09 16:24:00|471.95|469.07|469.63|466.75|471.95|469.07|469.63|466.75|0
1652113450000|2022-05-09 16:24:10|468.35|465.47|467.77|464.89|468.46|465.58|467.77|464.89|0
1652113460000|2022-05-09 16:24:20|466.84|463.96|467.89|465.01|467.89|465.01|466.84|463.96|0
1652113470000|2022-05-09 16:24:30|466.6|463.72|468|465.12|468|465.12|465.91|463.03|0
1652113480000|2022-05-09 16:24:40|467.07|464.19|469.28|466.4|469.28|466.4|467.07|464.19|0
1652113490000|2022-05-09 16:24:50|468.93|466.05|468.58|465.7|469.16|466.28|468.58|465.7|0
1652113500000|2022-05-09 16:25:00|468.7|465.82|466.6|463.72|468.7|465.82|466.6|463.72|0
1652113510000|2022-05-09 16:25:10|466.84|463.96|466.6|463.72|467.3|464.42|466.37|463.49|0
1652113520000|2022-05-09 16:25:20|467.3|464.42|467.3|464.42|467.3|464.42|466.84|463.96|0
1652113530000|2022-05-09 16:25:30|468.23|465.35|471.02|468.14|471.49|468.61|468.23|465.35|0
1652113540000|2022-05-09 16:25:40|470.68|467.8|472.31|469.43|472.31|469.43|470.68|467.8|0
1652113550000|2022-05-09 16:25:50|473.59|470.71|473.82|470.94|473.82|470.94|473.59|470.71|0
1652113560000|2022-05-09 16:26:00|473.59|470.71|476.85|473.97|476.85|473.97|473.59|470.71|0
1652113570000|2022-05-09 16:26:10|476.15|473.27|475.68|472.8|476.15|473.27|475.68|472.8|0
1652113580000|2022-05-09 16:26:20|477.32|474.44|475.92|473.04|477.32|474.44|475.92|473.04|0
1652113590000|2022-05-09 16:26:30|476.38|473.5|477.32|474.44|477.55|474.67|476.27|473.39|0
1652113600000|2022-05-09 16:26:40|477.09|474.21|476.62|473.74|477.09|474.21|476.38|473.5|0
1652113610000|2022-05-09 16:26:50|477.09|474.21|477.55|474.67|477.55|474.67|476.85|473.97|0
1652113620000|2022-05-09 16:27:00|478.02|475.14|476.85|473.97|478.02|475.14|476.85|473.97|0
1652113630000|2022-05-09 16:27:10|477.08|474.2|477.08|474.2|477.55|474.67|477.08|474.2|0
1652113640000|2022-05-09 16:27:20|476.62|473.74|477.08|474.2|477.32|474.44|476.62|473.74|0
1652113650000|2022-05-09 16:27:30|477.32|474.44|478.02|475.14|478.02|475.14|477.32|474.44|0
1652113660000|2022-05-09 16:27:40|477.32|474.44|478.02|475.14|478.02|475.14|477.32|474.44|0
1652113670000|2022-05-09 16:27:50|477.67|474.79|478.02|475.14|478.02|475.14|477.67|474.79|0
1652113680000|2022-05-09 16:28:00|477.79|474.91|477.79|474.91|477.79|474.91|477.21|474.33|0
1652113690000|2022-05-09 16:28:10|477.44|474.56|476.15|473.27|477.44|474.56|475.92|473.04|0
1652113700000|2022-05-09 16:28:20|476.27|473.39|475.68|472.8|476.27|473.39|475.68|472.8|0
1652113710000|2022-05-09 16:28:30|475.22|472.34|476.85|473.97|476.97|474.09|475.22|472.34|0
1652113720000|2022-05-09 16:28:40|476.62|473.74|475.68|472.8|476.85|473.97|475.68|472.8|0
1652113730000|2022-05-09 16:28:50|475.45|472.57|475.22|472.34|475.45|472.57|475.22|472.34|0
1652113740000|2022-05-09 16:29:00|474.75|471.87|476.2|473.32|476.85|473.97|474.75|471.87|0
1652113750000|2022-05-09 16:29:10|476.32|473.44|473.52|470.64|476.78|473.9|473.52|470.64|0
1652113760000|2022-05-09 16:29:20|473.63|470.75|475.26|472.38|475.26|472.38|473.63|470.75|0
1652113770000|2022-05-09 16:29:30|474.56|471.68|474.09|471.21|475.03|472.15|474.09|471.21|0
1652113780000|2022-05-09 16:29:40|473.98|471.1|473.86|470.98|473.98|471.1|472.82|469.94|0
1652113790000|2022-05-09 16:29:50|474.09|471.21|473.4|470.52|474.09|471.21|473.4|470.52|0
1652113800000|2022-05-09 16:30:00|474.68|471.8|475.26|472.38|475.26|472.38|474.68|471.8|0
1652113810000|2022-05-09 16:30:10|474.79|471.91|473.86|470.98|474.79|471.91|472.93|470.05|0
1652113820000|2022-05-09 16:30:20|473.63|470.75|473.28|470.4|473.63|470.75|472.46|469.58|0
1652113830000|2022-05-09 16:30:30|472.93|470.05|474.68|471.8|474.68|471.8|472.93|470.05|0
1652113840000|2022-05-09 16:30:40|475.03|472.15|477.12|474.24|477.12|474.24|475.03|472.15|0
1652113850000|2022-05-09 16:30:50|477.59|474.71|479.34|476.46|479.34|476.46|477.59|474.71|0
1652113860000|2022-05-09 16:31:00|478.29|475.41|476.89|474.01|478.29|475.41|476.89|474.01|0
1652113870000|2022-05-09 16:31:10|476.66|473.78|476.42|473.54|476.66|473.78|475.61|472.73|0
1652113880000|2022-05-09 16:31:20|476.19|473.31|470.37|467.49|476.19|473.31|470.37|467.49|0
1652113890000|2022-05-09 16:31:30|468.17|465.29|468.64|465.76|468.98|466.1|468.17|465.29|0
1652113900000|2022-05-09 16:31:40|470.84|467.96|471.53|468.65|471.53|468.65|470.37|467.49|0
1652113910000|2022-05-09 16:31:50|471.19|468.31|469.68|466.8|472|469.12|469.68|466.8|0
1652113920000|2022-05-09 16:32:00|472|469.12|471.77|468.89|472.23|469.35|471.77|468.89|0
1652113930000|2022-05-09 16:32:10|470.84|467.96|469.44|466.56|470.84|467.96|469.44|466.56|0
1652113940000|2022-05-09 16:32:20|470.14|467.26|469.33|466.45|470.14|467.26|469.33|466.45|0
1652113950000|2022-05-09 16:32:30|467.59|464.71|468.74|466.34|468.74|466.34|466.65|464.25|0
1652113960000|2022-05-09 16:32:40|469.44|467.04|469.67|467.27|469.9|467.5|469.2|466.8|0
1652113970000|2022-05-09 16:32:50|469.79|467.39|469.79|467.39|469.79|467.39|469.44|467.04|0
1652113980000|2022-05-09 16:33:00|469.9|467.5|468.86|466.46|469.9|467.5|468.86|466.46|0
1652113990000|2022-05-09 16:33:10|469.44|467.04|472.46|470.06|472.46|470.06|469.32|466.92|0
1652114000000|2022-05-09 16:33:20|471.53|469.13|470.83|468.43|471.53|469.13|470.83|468.43|0
1652114010000|2022-05-09 16:33:30|471.29|468.89|469.67|467.27|471.29|468.89|469.67|467.27|0
1652114020000|2022-05-09 16:33:40|470.83|468.43|469.67|467.27|471.06|468.66|469.67|467.27|0
1652114030000|2022-05-09 16:33:50|470.36|467.96|471.41|469.01|471.41|469.01|470.36|467.96|0
1652114040000|2022-05-09 16:34:00|470.13|467.73|469.56|467.16|470.13|467.73|468.51|466.11|0
1652114050000|2022-05-09 16:34:10|470.13|467.73|469.67|467.27|470.13|467.73|469.67|467.27|0
1652114060000|2022-05-09 16:34:20|468.74|466.34|469.2|466.8|469.56|467.16|468.74|466.34|0
1652114070000|2022-05-09 16:34:30|468.51|466.11|468.74|466.34|468.74|466.34|468.51|466.11|0
1652114080000|2022-05-09 16:34:40|468.97|466.57|471.06|468.66|471.06|468.66|468.97|466.57|0
1652114090000|2022-05-09 16:34:50|471.41|469.01|471.99|469.59|472.46|470.06|471.41|469.01|0
1652114100000|2022-05-09 16:35:00|471.53|469.13|471.65|469.25|471.88|469.48|471.53|469.13|0
1652114110000|2022-05-09 16:35:10|472.22|469.82|472.92|470.52|472.92|470.52|471.99|469.59|0
1652114120000|2022-05-09 16:35:20|473.62|471.22|474.78|472.38|474.78|472.38|473.62|471.22|0
1652114130000|2022-05-09 16:35:30|474.21|471.81|474.55|472.15|475.02|472.62|474.21|471.81|0
1652114140000|2022-05-09 16:35:40|475.02|472.62|475.02|472.62|475.48|473.08|475.02|472.62|0
1652114150000|2022-05-09 16:35:50|474.55|472.15|472.92|470.52|474.55|472.15|472.92|470.52|0
1652114160000|2022-05-09 16:36:00|473.27|470.87|473.74|471.34|474.55|472.15|473.27|470.87|0
1652114170000|2022-05-09 16:36:10|474.08|471.68|475.37|472.97|475.72|473.32|474.08|471.68|0
1652114180000|2022-05-09 16:36:20|475.72|473.32|475.71|473.31|476.18|473.78|475.71|473.31|0
1652114190000|2022-05-09 16:36:30|476.18|473.78|475.95|473.55|476.18|473.78|475.95|473.55|0
1652114200000|2022-05-09 16:36:40|475.71|473.31|475.71|473.31|475.95|473.55|475.71|473.31|0
1652114210000|2022-05-09 16:36:50|476.18|473.78|477.11|474.71|477.81|475.41|476.18|473.78|0
1652114220000|2022-05-09 16:37:00|477.58|475.18|477.11|474.71|477.58|475.18|477.11|474.71|0
1652114230000|2022-05-09 16:37:10|478.51|476.11|478.75|476.35|478.75|476.35|478.4|476|0
1652114240000|2022-05-09 16:37:20|478.4|476|478.05|475.65|478.98|476.58|477.81|475.41|0
1652114250000|2022-05-09 16:37:30|478.28|475.88|478.05|475.65|478.51|476.11|478.05|475.65|0
1652114260000|2022-05-09 16:37:40|478.51|476.11|478.75|476.35|478.98|476.58|478.51|476.11|0
1652114270000|2022-05-09 16:37:50|480.85|478.45|479.91|477.51|480.85|478.45|479.68|477.28|0
1652114280000|2022-05-09 16:38:00|480.74|478.34|482.68|480.28|482.68|480.28|480.74|478.34|0
1652114290000|2022-05-09 16:38:10|483.85|481.45|485.29|482.89|485.29|482.89|483.85|481.45|0
1652114300000|2022-05-09 16:38:20|485.06|482.66|485.01|482.61|485.24|482.84|485.01|482.61|0
1652114310000|2022-05-09 16:38:30|485.12|482.72|483.37|480.97|485.12|482.72|483.37|480.97|0
1652114320000|2022-05-09 16:38:40|483.49|481.09|483.03|480.15|483.73|481.09|483.03|480.15|0
1652114330000|2022-05-09 16:38:50|483.73|480.85|483.38|480.5|483.96|481.08|483.38|480.5|0
1652114340000|2022-05-09 16:39:00|484.43|481.55|484.19|481.31|484.43|481.55|484.19|481.31|0
1652114350000|2022-05-09 16:39:10|485.13|482.25|484.66|481.78|485.59|482.71|484.66|481.78|0
1652114360000|2022-05-09 16:39:20|484.89|482.01|484.89|482.01|485.13|482.25|484.89|482.01|0
1652114370000|2022-05-09 16:39:30|485.13|482.25|485.13|482.25|485.13|482.25|484.89|482.01|0
1652114380000|2022-05-09 16:39:40|485.95|483.07|486.06|483.18|486.3|483.42|485.95|483.07|0
1652114390000|2022-05-09 16:39:50|486.42|483.54|486.76|483.88|486.76|483.88|486.3|483.42|0
1652114400000|2022-05-09 16:40:00|485.83|482.95|486.06|483.18|486.06|483.18|485.83|482.95|0
1652114410000|2022-05-09 16:40:10|485.83|482.95|486.06|483.18|486.53|483.65|485.83|482.95|0
1652114420000|2022-05-09 16:40:20|485.83|482.95|485.83|482.95|485.83|482.95|485.59|482.71|0
1652114430000|2022-05-09 16:40:30|486.06|483.18|485.59|482.71|486.06|483.18|485.59|482.71|0
1652114440000|2022-05-09 16:40:40|484.31|481.43|484.89|482.01|484.89|482.01|483.96|481.08|0
1652114450000|2022-05-09 16:40:50|484.19|481.31|486.06|483.18|486.06|483.18|483.96|481.08|0
1652114460000|2022-05-09 16:41:00|486.53|483.65|486.76|483.88|486.76|483.88|486.53|483.65|0
1652114470000|2022-05-09 16:41:10|487|484.12|486.3|483.42|487|484.12|485.83|482.95|0
1652114480000|2022-05-09 16:41:20|485.59|482.71|485.01|482.13|485.59|482.71|484.89|482.01|0
1652114490000|2022-05-09 16:41:30|485.36|482.48|487|484.12|487|484.12|485.36|482.48|0
1652114500000|2022-05-09 16:41:40|486.76|483.88|486.29|483.41|486.88|484|486.29|483.41|0
1652114510000|2022-05-09 16:41:50|486.53|483.65|485.83|482.95|486.53|483.65|485.83|482.95|0
1652114520000|2022-05-09 16:42:00|486.06|483.18|485.36|482.48|486.29|483.41|485.36|482.48|0
1652114530000|2022-05-09 16:42:10|485.83|482.95|486.53|483.65|486.53|483.65|485.13|482.25|0
1652114540000|2022-05-09 16:42:20|486.76|483.88|486.06|483.18|486.76|483.88|486.06|483.18|0
1652114550000|2022-05-09 16:42:30|485.59|482.71|484.43|481.55|485.59|482.71|484.43|481.55|0
1652114560000|2022-05-09 16:42:40|484.89|482.01|486.29|483.41|486.29|483.41|484.66|481.78|0
1652114570000|2022-05-09 16:42:50|486.76|483.88|486.76|483.88|486.76|483.88|486.29|483.41|0
1652114580000|2022-05-09 16:43:00|487.7|484.82|487.46|484.58|487.7|484.82|486.76|483.88|0
1652114590000|2022-05-09 16:43:10|487|484.12|487.23|484.35|487.46|484.58|487|484.12|0
1652114600000|2022-05-09 16:43:20|487.7|484.82|487.93|485.05|488.17|485.29|487.7|484.82|0
1652114610000|2022-05-09 16:43:30|487.46|484.58|486.29|483.41|487.59|484.71|486.29|483.41|0
1652114620000|2022-05-09 16:43:40|486.76|483.88|487.46|484.58|487.7|484.82|486.76|483.88|0
1652114630000|2022-05-09 16:43:50|487.7|484.82|487.7|484.82|487.7|484.82|487.23|484.35|0
1652114640000|2022-05-09 16:44:00|487.46|484.58|487.59|484.71|487.82|484.94|487.23|484.35|0
1652114650000|2022-05-09 16:44:10|487.7|484.82|487.93|485.05|487.93|485.05|487.7|484.82|0
1652114660000|2022-05-09 16:44:20|489.57|486.69|488.63|485.75|489.57|486.69|488.63|485.75|0
1652114670000|2022-05-09 16:44:30|488.4|485.52|488.4|485.52|488.4|485.52|488.4|485.52|0
1652114680000|2022-05-09 16:44:40|489.1|486.22|488.63|485.75|489.1|486.22|488.63|485.75|0
1652114690000|2022-05-09 16:44:50|488.87|485.99|488.75|485.87|489.1|486.22|488.75|485.87|0
1652114700000|2022-05-09 16:45:00|489.34|486.46|488.87|485.99|489.8|486.92|488.87|485.99|0
1652114710000|2022-05-09 16:45:10|488.63|485.75|488.87|485.99|489.34|486.46|488.4|485.52|0
1652114720000|2022-05-09 16:45:20|489.1|486.22|489.93|487.05|489.93|487.05|489.1|486.22|0
1652114730000|2022-05-09 16:45:30|491.21|488.33|491.21|488.33|491.21|488.33|490.98|488.1|0
1652114740000|2022-05-09 16:45:40|491.1|488.22|491.1|488.22|491.21|488.33|491.1|488.22|0
1652114750000|2022-05-09 16:45:50|491.21|488.33|490.97|488.09|491.21|488.33|490.74|487.86|0
1652114760000|2022-05-09 16:46:00|491.57|488.69|491.1|488.22|491.57|488.69|491.1|488.22|0
1652114770000|2022-05-09 16:46:10|490.51|487.63|491.33|488.45|491.33|488.45|490.51|487.63|0
1652114780000|2022-05-09 16:46:20|491.21|488.33|491.8|488.92|491.91|489.03|491.21|488.33|0
1652114790000|2022-05-09 16:46:30|491.33|488.45|491.21|488.33|492.38|489.5|491.21|488.33|0
1652114800000|2022-05-09 16:46:40|491.44|488.56|491.21|488.33|491.91|489.03|491.21|488.33|0
1652114810000|2022-05-09 16:46:50|491.44|488.56|490.74|487.86|491.44|488.56|490.74|487.86|0
1652114820000|2022-05-09 16:47:00|491.21|488.33|491.68|488.8|491.91|489.03|490.97|488.09|0
1652114830000|2022-05-09 16:47:10|491.44|488.56|491.68|488.8|491.68|488.8|491.21|488.33|0
1652114840000|2022-05-09 16:47:20|491.21|488.33|491.44|488.56|491.44|488.56|490.74|487.86|0
1652114850000|2022-05-09 16:47:30|491.68|488.8|491.44|488.56|491.68|488.8|491.44|488.56|0
1652114860000|2022-05-09 16:47:40|491.33|488.45|490.51|487.63|491.33|488.45|490.51|487.63|0
1652114870000|2022-05-09 16:47:50|490.74|487.86|490.97|488.09|491.21|488.33|490.74|487.86|0
1652114880000|2022-05-09 16:48:00|491.44|488.56|492.15|489.27|492.62|489.74|491.44|488.56|0
1652114890000|2022-05-09 16:48:10|492.85|489.97|491.44|488.56|492.85|489.97|491.44|488.56|0
1652114900000|2022-05-09 16:48:20|490.97|488.09|491.44|488.56|491.44|488.56|490.97|488.09|0
1652114910000|2022-05-09 16:48:30|491.68|488.8|491.68|488.8|491.91|489.03|491.68|488.8|0
1652114920000|2022-05-09 16:48:40|491.44|488.56|491.44|488.56|491.44|488.56|490.97|488.09|0
1652114930000|2022-05-09 16:48:50|492.15|489.27|490.74|487.86|492.38|489.5|490.74|487.86|0
1652114940000|2022-05-09 16:49:00|490.86|487.98|490.74|487.86|491.44|488.56|490.74|487.86|0
1652114950000|2022-05-09 16:49:10|490.97|488.09|491.21|488.33|491.56|488.68|490.97|488.09|0
1652114960000|2022-05-09 16:49:20|492.15|489.27|491.44|488.56|492.15|489.27|491.44|488.56|0
1652114970000|2022-05-09 16:49:30|492.38|489.5|492.38|489.5|492.85|489.97|492.38|489.5|0
1652114980000|2022-05-09 16:49:40|492.15|489.27|491.91|489.03|492.61|489.73|491.91|489.03|0
1652114990000|2022-05-09 16:49:50|490.97|488.09|490.74|487.86|490.97|488.09|490.63|487.75|0
1652115000000|2022-05-09 16:50:00|491.21|488.33|490.97|488.09|491.21|488.33|490.74|487.86|0
1652115010000|2022-05-09 16:50:10|492.03|489.15|491.68|488.8|492.15|489.27|491.68|488.8|0
1652115020000|2022-05-09 16:50:20|491.91|489.03|491.91|489.03|491.91|489.03|491.91|489.03|0
1652115030000|2022-05-09 16:50:30|491.44|488.56|490.74|487.86|491.44|488.56|490.74|487.86|0
1652115040000|2022-05-09 16:50:40|490.97|488.09|491.44|488.56|491.8|488.92|490.97|488.09|0
1652115050000|2022-05-09 16:50:50|491.1|488.22|492.61|489.73|492.61|489.73|491.1|488.22|0
1652115060000|2022-05-09 16:51:00|493.32|490.44|493.44|490.56|493.79|490.91|493.32|490.44|0
1652115070000|2022-05-09 16:51:10|493.67|490.79|493.55|490.67|493.79|490.91|493.55|490.67|0
1652115080000|2022-05-09 16:51:20|493.32|490.44|493.91|491.03|493.91|491.03|493.32|490.44|0
1652115090000|2022-05-09 16:51:30|494.26|491.38|494.26|491.38|494.73|491.85|494.14|491.26|0
1652115100000|2022-05-09 16:51:40|494.02|491.14|494.02|491.14|494.02|491.14|493.79|490.91|0
1652115110000|2022-05-09 16:51:50|494.26|491.38|494.26|491.38|494.61|491.73|494.02|491.14|0
1652115120000|2022-05-09 16:52:00|494.14|491.26|494.02|491.14|494.14|491.26|493.91|491.03|0
1652115130000|2022-05-09 16:52:10|495.2|492.32|493.91|491.03|495.2|492.32|493.91|491.03|0
1652115140000|2022-05-09 16:52:20|494.02|491.14|493.08|490.2|494.02|491.14|492.85|489.97|0
1652115150000|2022-05-09 16:52:30|493.21|490.33|492.38|489.5|493.21|490.33|492.38|489.5|0
1652115160000|2022-05-09 16:52:40|492.27|489.39|491.68|488.8|492.27|489.39|491.21|488.33|0
1652115170000|2022-05-09 16:52:50|491.91|489.03|493.08|490.2|493.08|490.2|491.91|489.03|0
1652115180000|2022-05-09 16:53:00|492.85|489.97|492.14|489.26|492.85|489.97|492.14|489.26|0
1652115190000|2022-05-09 16:53:10|492.38|489.5|492.64|489.76|492.64|489.76|492.14|489.26|0
1652115200000|2022-05-09 16:53:20|492.87|489.99|493.11|490.23|493.11|490.23|492.87|489.99|0
1652115210000|2022-05-09 16:53:30|493.23|490.35|494.16|491.28|494.75|491.87|493.23|490.35|0
1652115220000|2022-05-09 16:53:40|494.28|491.4|494.98|492.1|494.98|492.1|494.28|491.4|0
1652115230000|2022-05-09 16:53:50|495.1|492.22|495.21|492.33|495.21|492.33|494.98|492.1|0
1652115240000|2022-05-09 16:54:00|495.45|492.57|495.21|492.33|495.68|492.8|495.21|492.33|0
1652115250000|2022-05-09 16:54:10|495.68|492.8|495.45|492.57|495.68|492.8|495.21|492.33|0
1652115260000|2022-05-09 16:54:20|495.81|492.93|496.51|493.63|496.51|493.63|495.81|492.93|0
1652115270000|2022-05-09 16:54:30|496.39|493.51|495.45|492.57|496.39|493.51|495.45|492.57|0
1652115280000|2022-05-09 16:54:40|495.21|492.33|495.21|492.33|495.21|492.33|494.75|491.87|0
1652115290000|2022-05-09 16:54:50|495.1|492.22|495.21|492.33|495.21|492.33|494.98|492.1|0
1652115300000|2022-05-09 16:55:00|495.68|492.8|495.45|492.57|495.68|492.8|495.21|492.33|0
1652115310000|2022-05-09 16:55:10|495.68|492.8|495.45|492.57|495.68|492.8|495.21|492.33|0
1652115320000|2022-05-09 16:55:20|495.92|493.04|494.98|492.1|495.92|493.04|494.98|492.1|0
1652115330000|2022-05-09 16:55:30|494.51|491.63|493.34|490.46|494.51|491.63|493.34|490.46|0
1652115340000|2022-05-09 16:55:40|492.52|489.64|492.64|489.76|492.87|489.99|492.52|489.64|0
1652115350000|2022-05-09 16:55:50|492.17|489.29|492.52|489.64|492.52|489.64|492.17|489.29|0
1652115360000|2022-05-09 16:56:00|494.16|491.28|494.04|491.16|494.16|491.28|493.57|490.69|0
1652115370000|2022-05-09 16:56:10|493.7|490.82|493.81|490.93|494.04|491.16|493.7|490.82|0
1652115380000|2022-05-09 16:56:20|494.28|491.4|493.57|490.69|494.51|491.63|493.57|490.69|0
1652115390000|2022-05-09 16:56:30|494.04|491.16|494.4|491.52|494.4|491.52|493.81|490.93|0
1652115400000|2022-05-09 16:56:40|494.04|491.16|493.81|490.93|494.04|491.16|493.81|490.93|0
1652115410000|2022-05-09 16:56:50|493.57|490.69|493.81|490.93|493.81|490.93|493.1|490.22|0
1652115420000|2022-05-09 16:57:00|494.28|491.4|494.74|491.86|494.98|492.1|494.28|491.4|0
1652115430000|2022-05-09 16:57:10|494.51|491.63|494.98|492.1|494.98|492.1|494.51|491.63|0
1652115440000|2022-05-09 16:57:20|494.04|491.16|494.87|491.99|494.98|492.1|494.04|491.16|0
1652115450000|2022-05-09 16:57:30|494.74|491.86|495.21|492.33|495.21|492.33|494.74|491.86|0
1652115460000|2022-05-09 16:57:40|495.45|492.57|495.21|492.33|495.45|492.57|495.1|492.22|0
1652115470000|2022-05-09 16:57:50|494.98|492.1|494.98|492.1|494.98|492.1|494.98|492.1|0
1652115480000|2022-05-09 16:58:00|494.51|491.63|495.21|492.33|495.45|492.57|494.51|491.63|0
1652115490000|2022-05-09 16:58:10|495.1|492.22|495.8|492.92|495.8|492.92|495.1|492.22|0
1652115500000|2022-05-09 16:58:20|496.39|493.51|496.86|493.98|497.09|494.21|496.39|493.51|0
1652115510000|2022-05-09 16:58:30|496.62|493.74|496.39|493.51|496.98|494.1|496.39|493.51|0
1652115520000|2022-05-09 16:58:40|496.62|493.74|495.1|492.22|496.62|493.74|495.1|492.22|0
1652115530000|2022-05-09 16:58:50|495.92|493.04|496.85|493.97|496.85|493.97|495.92|493.04|0
1652115540000|2022-05-09 16:59:00|497.09|494.21|496.62|493.74|497.32|494.44|496.62|493.74|0
1652115550000|2022-05-09 16:59:10|497.09|494.21|495.68|492.8|497.09|494.21|495.68|492.8|0
1652115560000|2022-05-09 16:59:20|496.62|493.74|496.85|493.97|497.09|494.21|496.62|493.74|0
1652115570000|2022-05-09 16:59:30|497.09|494.21|496.62|493.74|497.21|494.33|496.62|493.74|0
1652115580000|2022-05-09 16:59:40|496.74|493.86|497.09|494.21|497.09|494.21|496.74|493.86|0
1652115590000|2022-05-09 16:59:50|496.15|493.27|496.85|493.97|496.85|493.97|496.15|493.27|0
1652115600000|2022-05-09 17:00:00|497.09|494.21|496.15|493.27|497.09|494.21|496.15|493.27|0
1652115610000|2022-05-09 17:00:10|496.85|493.97|496.62|493.74|496.85|493.97|496.62|493.74|0
1652115620000|2022-05-09 17:00:20|496.39|493.51|497.09|494.21|497.09|494.21|495.92|493.04|0
1652115630000|2022-05-09 17:00:30|496.98|494.1|498.26|495.38|498.26|495.38|496.98|494.1|0
1652115640000|2022-05-09 17:00:40|499.2|496.32|499.67|496.79|499.91|497.03|499.2|496.32|0
1652115650000|2022-05-09 17:00:50|498.97|496.09|499.44|496.56|499.44|496.56|498.97|496.09|0
1652115660000|2022-05-09 17:01:00|499.67|496.79|498.97|496.09|499.67|496.79|498.97|496.09|0
1652115670000|2022-05-09 17:01:10|498.5|495.62|499.91|497.03|499.91|497.03|498.5|495.62|0
1652115680000|2022-05-09 17:01:20|499.79|496.91|499.2|496.32|499.79|496.91|499.2|496.32|0
1652115690000|2022-05-09 17:01:30|499.67|496.79|499.44|496.56|499.67|496.79|499.2|496.32|0
1652115700000|2022-05-09 17:01:40|499.2|496.32|498.03|495.15|499.2|496.32|498.03|495.15|0
1652115710000|2022-05-09 17:01:50|498.26|495.38|498.26|495.38|498.5|495.62|498.03|495.15|0
1652115720000|2022-05-09 17:02:00|498.38|495.5|497.79|494.91|498.5|495.62|497.79|494.91|0
1652115730000|2022-05-09 17:02:10|496.38|493.5|496.15|493.27|496.38|493.5|496.15|493.27|0
1652115740000|2022-05-09 17:02:20|494.6|491.72|495.54|492.66|495.54|492.66|494.13|491.25|0
1652115750000|2022-05-09 17:02:30|496|493.12|497.18|494.3|497.18|494.3|496|493.12|0
1652115760000|2022-05-09 17:02:40|497.88|495|498.82|495.94|499.05|496.17|497.88|495|0
1652115770000|2022-05-09 17:02:50|498.35|495.47|496.47|493.59|498.35|495.47|496.47|493.59|0
1652115780000|2022-05-09 17:03:00|496.71|493.83|497.64|494.76|497.64|494.76|496.71|493.83|0
1652115790000|2022-05-09 17:03:10|498|495.12|498.35|495.47|498.58|495.7|498|495.12|0
1652115800000|2022-05-09 17:03:20|498.23|495.35|497.64|494.76|498.23|495.35|497.64|494.76|0
1652115810000|2022-05-09 17:03:30|497.53|494.65|497.41|494.53|497.88|495|497.41|494.53|0
1652115820000|2022-05-09 17:03:40|496.71|493.83|497.3|494.42|497.3|494.42|496.71|493.83|0
1652115830000|2022-05-09 17:03:50|497.88|495|497.64|494.76|498.35|495.47|497.64|494.76|0
1652115840000|2022-05-09 17:04:00|497.88|495|496.94|494.06|498.11|495.23|496.94|494.06|0
1652115850000|2022-05-09 17:04:10|498|495.12|498.23|495.35|498.23|495.35|497.76|494.88|0
1652115860000|2022-05-09 17:04:20|498.7|495.82|498.11|495.23|499.52|496.64|498.11|495.23|0
1652115870000|2022-05-09 17:04:30|498|495.12|496.71|493.83|498|495.12|496.47|493.59|0
1652115880000|2022-05-09 17:04:40|497.06|494.18|498.58|495.7|498.58|495.7|497.06|494.18|0
1652115890000|2022-05-09 17:04:50|499.05|496.17|499.28|496.4|499.28|496.4|498.81|495.93|0
1652115900000|2022-05-09 17:05:00|499.75|496.87|498.81|495.93|499.75|496.87|498.58|495.7|0
1652115910000|2022-05-09 17:05:10|498.35|495.47|498.23|495.35|498.35|495.47|498.23|495.35|0
1652115920000|2022-05-09 17:05:20|498.47|495.59|499.05|496.17|499.05|496.17|498.11|495.23|0
1652115930000|2022-05-09 17:05:30|498|495.12|498|495.12|498|495.12|497.41|494.53|0
1652115940000|2022-05-09 17:05:40|498.11|495.23|498.35|495.47|498.35|495.47|498.11|495.23|0
1652115950000|2022-05-09 17:05:50|497.64|494.76|497.64|494.76|498.11|495.23|497.64|494.76|0
1652115960000|2022-05-09 17:06:00|498.7|495.82|498.81|495.93|498.81|495.93|498.58|495.7|0
1652115970000|2022-05-09 17:06:10|499.05|496.17|499.05|496.17|499.75|496.87|499.05|496.17|0
1652115980000|2022-05-09 17:06:20|499.28|496.4|499.28|496.4|499.52|496.64|499.28|496.4|0
1652115990000|2022-05-09 17:06:30|499.75|496.87|499.28|496.4|499.75|496.87|499.28|496.4|0
1652116000000|2022-05-09 17:06:40|498.11|495.23|498.81|495.93|498.81|495.93|498.11|495.23|0
1652116010000|2022-05-09 17:06:50|498.11|495.23|496.71|493.83|498.11|495.23|496.71|493.83|0
1652116020000|2022-05-09 17:07:00|496.24|493.36|497.41|494.53|497.64|494.76|496.24|493.36|0
1652116030000|2022-05-09 17:07:10|496.24|493.36|496.59|493.71|496.71|493.83|496.24|493.36|0
1652116040000|2022-05-09 17:07:20|496.94|494.06|496.94|494.06|497.41|494.53|496.94|494.06|0
1652116050000|2022-05-09 17:07:30|496.59|493.71|497.41|494.53|497.41|494.53|496.59|493.71|0
1652116060000|2022-05-09 17:07:40|497.17|494.29|497.64|494.76|497.64|494.76|497.17|494.29|0
1652116070000|2022-05-09 17:07:50|498.34|495.46|497.17|494.29|498.34|495.46|497.17|494.29|0
1652116080000|2022-05-09 17:08:00|496.24|493.36|496.71|493.83|496.71|493.83|496|493.12|0
1652116090000|2022-05-09 17:08:10|496.94|494.06|497.64|494.76|497.64|494.76|496.94|494.06|0
1652116100000|2022-05-09 17:08:20|497.41|494.53|498.11|495.23|498.11|495.23|497.41|494.53|0
1652116110000|2022-05-09 17:08:30|499.28|496.4|499.99|497.11|499.99|497.11|499.28|496.4|0
1652116120000|2022-05-09 17:08:40|499.05|496.17|498.7|495.82|499.05|496.17|498.7|495.82|0
1652116130000|2022-05-09 17:08:50|498.93|496.05|499.52|496.64|499.75|496.87|498.93|496.05|0
1652116140000|2022-05-09 17:09:00|499.05|496.17|498.34|495.94|499.05|496.17|498.34|495.94|0
1652116150000|2022-05-09 17:09:10|498.1|495.7|496.93|494.53|498.57|496.17|496.93|494.53|0
1652116160000|2022-05-09 17:09:20|496.82|494.42|496.12|493.72|496.82|494.42|495.76|493.36|0
1652116170000|2022-05-09 17:09:30|497.17|494.77|496.93|494.53|497.64|495.24|496.93|494.53|0
1652116180000|2022-05-09 17:09:40|497.29|494.89|498.34|495.94|498.34|495.94|497.29|494.89|0
1652116190000|2022-05-09 17:09:50|497.64|495.24|497.87|495.47|497.87|495.47|497.4|495|0
1652116200000|2022-05-09 17:10:00|497.76|495.36|499.63|497.23|499.63|497.23|497.76|495.36|0
1652116210000|2022-05-09 17:10:10|499.51|497.11|500.45|498.05|500.92|498.52|499.51|497.11|0
1652116220000|2022-05-09 17:10:20|501.15|498.75|499.04|496.64|501.15|498.75|499.04|496.64|0
1652116230000|2022-05-09 17:10:30|499.74|497.34|499.74|497.34|499.98|497.58|499.74|497.34|0
1652116240000|2022-05-09 17:10:40|500.21|497.81|501.27|498.87|501.27|498.87|500.21|497.81|0
1652116250000|2022-05-09 17:10:50|500.92|498.52|500.92|498.52|500.92|498.52|500.68|498.28|0
1652116260000|2022-05-09 17:11:00|501.15|498.75|502.09|499.69|502.09|499.69|501.15|498.75|0
1652116270000|2022-05-09 17:11:10|501.86|499.46|502.8|500.4|502.8|500.4|501.86|499.46|0
1652116280000|2022-05-09 17:11:20|502.56|500.16|502.8|500.4|502.8|500.4|502.21|499.81|0
1652116290000|2022-05-09 17:11:30|502.56|500.16|502.09|499.69|502.56|500.16|501.86|499.46|0
1652116300000|2022-05-09 17:11:40|502.45|500.05|502.8|500.4|502.8|500.4|502.45|500.05|0
1652116310000|2022-05-09 17:11:50|502.56|500.16|502.56|500.16|503.03|500.63|502.56|500.16|0
1652116320000|2022-05-09 17:12:00|502.33|499.93|502.33|499.93|502.33|499.93|502.09|499.69|0
1652116330000|2022-05-09 17:12:10|502.21|499.81|500.21|497.81|502.21|499.81|500.21|497.81|0
1652116340000|2022-05-09 17:12:20|499.98|497.58|500.1|497.7|500.1|497.7|499.98|497.58|0
1652116350000|2022-05-09 17:12:30|499.51|497.11|500.92|498.52|500.92|498.52|499.51|497.11|0
1652116360000|2022-05-09 17:12:40|501.39|498.99|501.15|498.75|501.51|499.11|501.15|498.75|0
1652116370000|2022-05-09 17:12:50|499.74|497.34|500.21|497.81|500.21|497.81|499.28|496.88|0
1652116380000|2022-05-09 17:13:00|500.68|498.28|501.15|498.75|501.39|498.99|500.68|498.28|0
1652116390000|2022-05-09 17:13:10|500.68|498.28|501.15|498.75|501.15|498.75|500.68|498.28|0
1652116400000|2022-05-09 17:13:20|500.92|498.52|500.21|497.81|500.92|498.52|500.21|497.81|0
1652116410000|2022-05-09 17:13:30|500.92|498.52|500.92|498.52|500.92|498.52|500.45|498.05|0
1652116420000|2022-05-09 17:13:40|500.57|498.17|499.04|496.64|500.57|498.17|499.04|496.64|0
1652116430000|2022-05-09 17:13:50|499.74|497.34|499.74|497.34|499.74|497.34|499.51|497.11|0
1652116440000|2022-05-09 17:14:00|500.45|498.05|500.21|497.81|500.45|498.05|500.21|497.81|0
1652116450000|2022-05-09 17:14:10|499.98|497.58|500.45|498.05|500.45|498.05|499.74|497.34|0
1652116460000|2022-05-09 17:14:20|501.15|498.75|501.86|499.46|502.09|499.69|501.15|498.75|0
1652116470000|2022-05-09 17:14:30|501.62|499.22|501.86|499.46|502.09|499.69|501.62|499.22|0
1652116480000|2022-05-09 17:14:40|502.32|499.92|502.32|499.92|502.56|500.16|502.32|499.92|0
1652116490000|2022-05-09 17:14:50|502.09|499.69|502.09|499.69|502.09|499.69|501.62|499.22|0
1652116500000|2022-05-09 17:15:00|502.21|499.81|502.32|499.92|502.56|500.16|502.21|499.81|0
1652116510000|2022-05-09 17:15:10|501.85|499.45|501.15|498.75|501.85|499.45|500.92|498.52|0
1652116520000|2022-05-09 17:15:20|500.21|497.81|499.51|497.11|500.45|498.05|499.51|497.11|0
1652116530000|2022-05-09 17:15:30|499.98|497.58|501.15|498.75|501.15|498.75|499.98|497.58|0
1652116540000|2022-05-09 17:15:40|500.92|498.52|499.04|496.64|500.92|498.52|499.04|496.64|0
1652116550000|2022-05-09 17:15:50|498.81|496.41|498.57|496.17|498.81|496.41|498.57|496.17|0
1652116560000|2022-05-09 17:16:00|499.27|496.87|499.98|497.58|500.21|497.81|499.27|496.87|0
1652116570000|2022-05-09 17:16:10|500.21|497.81|500.92|498.52|500.92|498.52|500.21|497.81|0
1652116580000|2022-05-09 17:16:20|501.74|499.34|501.85|499.45|501.85|499.45|501.62|499.22|0
1652116590000|2022-05-09 17:16:30|501.15|498.75|499.98|497.58|501.15|498.75|499.98|497.58|0
1652116600000|2022-05-09 17:16:40|500.21|497.81|500.45|498.05|500.45|498.05|499.98|497.58|0
1652116610000|2022-05-09 17:16:50|499.74|497.34|499.74|497.34|499.74|497.34|498.93|496.53|0
1652116620000|2022-05-09 17:17:00|499.98|497.58|499.51|497.11|499.98|497.58|499.51|497.11|0
1652116630000|2022-05-09 17:17:10|498.8|496.4|499.51|497.11|499.98|497.58|498.8|496.4|0
1652116640000|2022-05-09 17:17:20|498.8|496.4|499.04|496.64|499.27|496.87|498.8|496.4|0
1652116650000|2022-05-09 17:17:30|497.4|495|497.16|494.76|498.1|495.7|497.16|494.76|0
1652116660000|2022-05-09 17:17:40|497.75|495.35|497.75|495.35|497.75|495.35|497.16|494.76|0
1652116670000|2022-05-09 17:17:50|497.4|495|497.63|495.23|497.75|495.35|497.4|495|0
1652116680000|2022-05-09 17:18:00|496.93|494.53|495.76|493.36|496.93|494.53|495.53|493.13|0
1652116690000|2022-05-09 17:18:10|496.46|494.06|496.93|494.53|496.93|494.53|496.46|494.06|0
1652116700000|2022-05-09 17:18:20|497.16|494.76|498.1|495.7|498.57|496.17|497.16|494.76|0
1652116710000|2022-05-09 17:18:30|498.57|496.17|496.93|494.53|498.57|496.17|496.93|494.53|0
1652116720000|2022-05-09 17:18:40|497.63|495.23|495.76|493.36|497.63|495.23|495.76|493.36|0
1652116730000|2022-05-09 17:18:50|495.99|493.59|495.29|492.89|495.99|493.59|495.29|492.89|0
1652116740000|2022-05-09 17:19:00|495.76|493.36|493.89|491.49|495.76|493.36|493.42|491.02|0
1652116750000|2022-05-09 17:19:10|494.12|491.72|493.65|491.25|494.12|491.72|493.42|491.02|0
1652116760000|2022-05-09 17:19:20|494.12|491.72|494.82|492.42|494.94|492.54|494.12|491.72|0
1652116770000|2022-05-09 17:19:30|494.36|491.96|494.36|491.96|494.59|492.19|494.12|491.72|0
1652116780000|2022-05-09 17:19:40|495.06|492.66|494.59|492.19|495.06|492.66|494.59|492.19|0
1652116790000|2022-05-09 17:19:50|494.12|491.72|494.82|492.42|494.82|492.42|494.12|491.72|0
1652116800000|2022-05-09 17:20:00|495.65|493.25|498.8|496.4|498.8|496.4|495.65|493.25|0
1652116810000|2022-05-09 17:20:10|498.57|496.17|498.69|496.29|498.8|496.4|498.46|496.06|0
1652116820000|2022-05-09 17:20:20|500.1|497.7|500.21|497.81|500.21|497.81|499.86|497.46|0
1652116830000|2022-05-09 17:20:30|499.98|497.58|500.45|498.05|501.15|498.75|499.98|497.58|0
1652116840000|2022-05-09 17:20:40|500.21|497.81|499.51|497.11|500.21|497.81|499.51|497.11|0
1652116850000|2022-05-09 17:20:50|499.74|497.34|498.8|496.4|499.74|497.34|498.8|496.4|0
1652116860000|2022-05-09 17:21:00|498.57|496.17|497.52|495.12|499.04|496.64|497.52|495.12|0
1652116870000|2022-05-09 17:21:10|498.1|495.7|496.93|494.53|498.1|495.7|496.93|494.53|0
1652116880000|2022-05-09 17:21:20|497.16|494.76|497.29|494.89|497.29|494.89|497.16|494.76|0
1652116890000|2022-05-09 17:21:30|496.69|494.29|497.87|495.47|498.1|495.7|496.23|493.83|0
1652116900000|2022-05-09 17:21:40|497.63|495.23|497.16|494.76|497.87|495.47|497.16|494.76|0
1652116910000|2022-05-09 17:21:50|496.93|494.53|497.16|494.76|497.16|494.76|496.93|494.53|0
1652116920000|2022-05-09 17:22:00|497.28|494.88|497.87|495.47|498.22|495.82|497.28|494.88|0
1652116930000|2022-05-09 17:22:10|498.8|496.4|498.33|495.93|498.8|496.4|498.33|495.93|0
1652116940000|2022-05-09 17:22:20|498.69|496.29|497.87|495.47|498.93|496.53|497.87|495.47|0
1652116950000|2022-05-09 17:22:30|498.57|496.17|498.8|496.4|499.27|496.87|498.57|496.17|0
1652116960000|2022-05-09 17:22:40|498.33|495.93|498.1|495.7|498.33|495.93|497.75|495.35|0
1652116970000|2022-05-09 17:22:50|498.8|496.4|498.1|495.7|498.8|496.4|498.1|495.7|0
1652116980000|2022-05-09 17:23:00|498.57|496.17|499.04|496.64|499.04|496.64|498.57|496.17|0
1652116990000|2022-05-09 17:23:10|499.16|496.76|496.93|494.53|499.16|496.76|496.93|494.53|0
1652117000000|2022-05-09 17:23:20|497.05|494.65|498.33|495.93|498.33|495.93|497.05|494.65|0
1652117010000|2022-05-09 17:23:30|498.1|495.7|497.87|495.47|498.33|495.93|497.87|495.47|0
1652117020000|2022-05-09 17:23:40|498.33|495.93|498.8|496.4|498.8|496.4|498.1|495.7|0
1652117030000|2022-05-09 17:23:50|498.92|496.52|498.57|496.17|498.92|496.52|497.87|495.47|0
1652117040000|2022-05-09 17:24:00|499.04|496.64|498.92|496.52|499.27|496.87|498.92|496.52|0
1652117050000|2022-05-09 17:24:10|499.51|497.11|498.8|496.4|499.51|497.11|498.8|496.4|0
1652117060000|2022-05-09 17:24:20|497.87|495.47|498.1|495.7|498.8|496.4|497.87|495.47|0
1652117070000|2022-05-09 17:24:30|498.33|495.93|499.04|496.64|499.04|496.64|498.33|495.93|0
1652117080000|2022-05-09 17:24:40|498.8|496.4|499.39|496.99|501.04|498.64|498.8|496.4|0
1652117090000|2022-05-09 17:24:50|498.8|496.4|498.57|496.17|498.8|496.4|498.1|495.7|0
1652117100000|2022-05-09 17:25:00|498.33|495.93|498.57|496.17|498.57|496.17|497.99|495.59|0
1652117110000|2022-05-09 17:25:10|497.4|495|493.89|491.49|497.4|495|493.42|491.02|0
1652117120000|2022-05-09 17:25:20|494.35|491.95|495.06|492.66|495.29|492.89|494.35|491.95|0
1652117130000|2022-05-09 17:25:30|493.18|490.78|493.65|491.25|494.47|492.07|493.18|490.78|0
1652117140000|2022-05-09 17:25:40|492.72|490.32|493.89|491.49|493.89|491.49|492.72|490.32|0
1652117150000|2022-05-09 17:25:50|492.48|490.08|492.02|489.62|492.48|490.08|492.02|489.62|0
1652117160000|2022-05-09 17:26:00|492.48|490.08|492.72|490.32|492.72|490.32|492.25|489.85|0
1652117170000|2022-05-09 17:26:10|493.18|490.78|495.88|493.48|496.23|493.83|493.18|490.78|0
1652117180000|2022-05-09 17:26:20|496.46|494.06|496.22|493.82|496.46|494.06|496.22|493.82|0
1652117190000|2022-05-09 17:26:30|496.81|494.41|496.22|493.82|496.81|494.41|495.76|493.36|0
1652117200000|2022-05-09 17:26:40|495.52|493.12|495.41|493.01|495.64|493.24|495.41|493.01|0
1652117210000|2022-05-09 17:26:50|495.76|493.36|494.82|492.42|495.76|493.36|494.82|492.42|0
1652117220000|2022-05-09 17:27:00|495.76|493.36|493.65|491.25|495.76|493.36|493.65|491.25|0
1652117230000|2022-05-09 17:27:10|493.42|491.02|493.3|490.9|493.42|491.02|492.95|490.55|0
1652117240000|2022-05-09 17:27:20|492.48|490.08|494.01|491.61|494.35|491.95|492.48|490.08|0
1652117250000|2022-05-09 17:27:30|493.42|491.02|492.72|490.32|493.42|491.02|492.6|490.2|0
1652117260000|2022-05-09 17:27:40|492.01|489.61|492.25|489.85|492.48|490.08|491.78|489.38|0
1652117270000|2022-05-09 17:27:50|491.9|489.5|493.3|490.9|493.3|490.9|491.9|489.5|0
1652117280000|2022-05-09 17:28:00|493.88|491.48|495.76|493.36|495.76|493.36|493.88|491.48|0
1652117290000|2022-05-09 17:28:10|495.99|493.59|496.93|494.53|497.4|495|495.99|493.59|0
1652117300000|2022-05-09 17:28:20|497.4|495|497.63|495.23|497.63|495.23|497.4|495|0
1652117310000|2022-05-09 17:28:30|497.75|495.35|495.76|493.36|497.75|495.35|495.76|493.36|0
1652117320000|2022-05-09 17:28:40|495.18|492.78|493.88|491.48|495.18|492.78|493.88|491.48|0
1652117330000|2022-05-09 17:28:50|493.3|490.9|492.72|490.32|493.88|491.48|492.72|490.32|0
1652117340000|2022-05-09 17:29:00|493.88|491.48|492.48|490.08|493.88|491.48|492.48|490.08|0
1652117350000|2022-05-09 17:29:10|492.84|490.44|492.72|490.32|492.84|490.44|492.25|489.85|0
1652117360000|2022-05-09 17:29:20|492.25|489.85|489.68|487.28|492.25|489.85|489.68|487.28|0
1652117370000|2022-05-09 17:29:30|487.93|485.53|489.68|487.28|489.68|487.28|487.93|485.53|0
1652117380000|2022-05-09 17:29:40|489.45|487.05|488.98|486.58|489.45|487.05|488.98|486.58|0
1652117390000|2022-05-09 17:29:50|489.45|487.05|488.64|486.24|489.45|487.05|488.41|486.01|0
1652117400000|2022-05-09 17:30:00|489.11|486.71|487.94|485.54|489.11|486.71|487.94|485.54|0
1652117410000|2022-05-09 17:30:10|488.76|486.36|487.01|484.61|488.76|486.36|487.01|484.61|0
1652117420000|2022-05-09 17:30:20|487.83|485.43|487.71|485.31|487.94|485.54|487.71|485.31|0
1652117430000|2022-05-09 17:30:30|487.01|484.61|486.77|484.37|487.01|484.61|486.77|484.37|0
1652117440000|2022-05-09 17:30:40|485.84|483.44|486.07|483.67|487.01|484.61|485.84|483.44|0
1652117450000|2022-05-09 17:30:50|485.84|483.44|485.61|483.21|485.84|483.44|485.61|483.21|0
1652117460000|2022-05-09 17:31:00|486.54|484.14|486.31|483.91|486.54|484.14|485.84|483.44|0
1652117470000|2022-05-09 17:31:10|486.54|484.14|485.49|483.09|486.77|484.37|485.49|483.09|0
1652117480000|2022-05-09 17:31:20|486.31|483.91|486.77|484.37|486.77|484.37|486.31|483.91|0
1652117490000|2022-05-09 17:31:30|487.01|484.61|487.47|485.07|487.94|485.54|487.01|484.61|0
1652117500000|2022-05-09 17:31:40|487.94|485.54|489.34|486.94|489.58|487.18|487.94|485.54|0
1652117510000|2022-05-09 17:31:50|488.64|486.24|487.36|484.96|488.64|486.24|487.36|484.96|0
1652117520000|2022-05-09 17:32:00|487.47|485.07|489.81|487.41|489.81|487.41|487.47|485.07|0
1652117530000|2022-05-09 17:32:10|490.04|487.64|489.81|487.41|490.04|487.64|489.81|487.41|0
1652117540000|2022-05-09 17:32:20|490.4|488|490.75|488.35|490.98|488.58|490.4|488|0
1652117550000|2022-05-09 17:32:30|491.45|489.05|492.62|490.22|492.62|490.22|491.45|489.05|0
1652117560000|2022-05-09 17:32:40|492.15|489.75|492.38|489.98|492.38|489.98|492.15|489.75|0
1652117570000|2022-05-09 17:32:50|492.85|490.45|493.56|491.16|493.79|491.39|492.85|490.45|0
1652117580000|2022-05-09 17:33:00|494.62|492.22|498.72|496.32|498.95|496.55|494.62|492.22|0
1652117590000|2022-05-09 17:33:10|497.78|495.38|496.84|494.44|497.78|495.38|496.84|494.44|0
1652117600000|2022-05-09 17:33:20|496.6|494.2|496.13|493.73|496.6|494.2|496.13|493.73|0
1652117610000|2022-05-09 17:33:30|495.67|493.27|495.9|493.5|496.37|493.97|495.67|493.27|0
1652117620000|2022-05-09 17:33:40|495.67|493.27|496.02|493.62|496.13|493.73|494.96|492.56|0
1652117630000|2022-05-09 17:33:50|495.55|493.15|495.9|493.5|495.9|493.5|495.55|493.15|0
1652117640000|2022-05-09 17:34:00|496.02|493.62|495.9|493.5|496.37|493.97|495.9|493.5|0
1652117650000|2022-05-09 17:34:10|496.37|493.97|497.07|494.67|497.07|494.67|496.37|493.97|0
1652117660000|2022-05-09 17:34:20|498.01|495.61|497.78|495.38|498.01|495.61|497.07|494.67|0
1652117670000|2022-05-09 17:34:30|497.54|495.14|499.89|497.49|500.13|497.73|497.54|495.14|0
1652117680000|2022-05-09 17:34:40|499.66|497.26|500.72|498.32|500.72|498.32|499.66|497.26|0
1652117690000|2022-05-09 17:34:50|500.13|497.73|500.72|498.32|500.72|498.32|500.13|497.73|0
1652117700000|2022-05-09 17:35:00|500.83|498.43|500.48|498.08|500.83|498.43|500.25|497.85|0
1652117710000|2022-05-09 17:35:10|501.07|498.67|501.66|499.26|502.24|499.84|501.07|498.67|0
1652117720000|2022-05-09 17:35:20|502.71|500.31|501.89|499.49|502.71|500.31|501.77|499.37|0
1652117730000|2022-05-09 17:35:30|502.01|499.61|502.36|499.96|502.48|500.08|502.01|499.61|0
1652117740000|2022-05-09 17:35:40|502.71|500.31|502.01|499.61|502.71|500.31|502.01|499.61|0
1652117750000|2022-05-09 17:35:50|502.13|499.73|501.89|499.49|502.13|499.73|501.89|499.49|0
1652117760000|2022-05-09 17:36:00|502.01|499.61|503.65|501.25|503.65|501.25|502.01|499.61|0
1652117770000|2022-05-09 17:36:10|503.31|500.91|503.42|501.02|503.65|501.25|503.31|500.91|0
1652117780000|2022-05-09 17:36:20|502.95|500.55|502.48|500.08|502.95|500.55|502.48|500.08|0
1652117790000|2022-05-09 17:36:30|502.71|500.31|501.77|499.37|502.71|500.31|501.77|499.37|0
1652117800000|2022-05-09 17:36:40|501.66|499.26|500.95|498.55|501.89|499.49|500.95|498.55|0
1652117810000|2022-05-09 17:36:50|500.6|498.2|501.3|498.9|501.3|498.9|500.6|498.2|0
1652117820000|2022-05-09 17:37:00|501.07|498.67|502.24|499.84|502.24|499.84|501.07|498.67|0
1652117830000|2022-05-09 17:37:10|502.01|499.61|502.01|499.61|502.01|499.61|502.01|499.61|0
1652117840000|2022-05-09 17:37:20|502.24|499.84|501.77|499.37|502.24|499.84|501.07|498.67|0
1652117850000|2022-05-09 17:37:30|502.24|499.84|503.31|500.91|503.42|501.02|502.24|499.84|0
1652117860000|2022-05-09 17:37:40|503.42|501.02|504.12|501.72|504.6|502.2|503.42|501.02|0
1652117870000|2022-05-09 17:37:50|503.65|501.25|503.3|500.9|503.65|501.25|503.3|500.9|0
1652117880000|2022-05-09 17:38:00|503.65|501.25|502.95|500.55|503.65|501.25|502.95|500.55|0
1652117890000|2022-05-09 17:38:10|503.42|501.02|503.42|501.02|504.25|501.85|503.42|501.02|0
1652117900000|2022-05-09 17:38:20|503.89|501.49|504.6|502.2|505.07|502.67|503.89|501.49|0
1652117910000|2022-05-09 17:38:30|504.59|502.19|504.36|501.96|504.59|502.19|503.89|501.49|0
1652117920000|2022-05-09 17:38:40|504.12|501.72|504.83|502.43|504.83|502.43|503.89|501.49|0
1652117930000|2022-05-09 17:38:50|504.59|502.19|504.36|501.96|504.59|502.19|504.36|501.96|0
1652117940000|2022-05-09 17:39:00|503.89|501.49|502.48|500.08|503.89|501.49|502.48|500.08|0
1652117950000|2022-05-09 17:39:10|502.95|500.55|503.18|500.78|503.65|501.25|502.95|500.55|0
1652117960000|2022-05-09 17:39:20|502.48|500.08|502.24|499.84|502.48|500.08|501.3|498.9|0
1652117970000|2022-05-09 17:39:30|501.77|499.37|501.77|499.37|502.01|499.61|501.77|499.37|0
1652117980000|2022-05-09 17:39:40|502.24|499.84|502.71|500.31|503.65|501.25|502.24|499.84|0
1652117990000|2022-05-09 17:39:50|502.01|499.61|501.3|498.9|502.01|499.61|501.3|498.9|0
1652118000000|2022-05-09 17:40:00|502.01|499.61|501.54|499.14|502.6|500.2|501.54|499.14|0
1652118010000|2022-05-09 17:40:10|501.3|498.9|501.53|499.13|501.53|499.13|501.3|498.9|0
1652118020000|2022-05-09 17:40:20|501.3|498.9|501.3|498.9|501.53|499.13|501.3|498.9|0
1652118030000|2022-05-09 17:40:30|500.12|497.72|499.18|496.78|500.12|497.72|499.18|496.78|0
1652118040000|2022-05-09 17:40:40|500.12|497.72|500.59|498.19|500.59|498.19|500.12|497.72|0
1652118050000|2022-05-09 17:40:50|499.65|497.25|498.24|495.84|499.65|497.25|498.24|495.84|0
1652118060000|2022-05-09 17:41:00|498.71|496.31|498.01|495.61|498.95|496.55|498.01|495.61|0
1652118070000|2022-05-09 17:41:10|497.31|494.91|494.49|492.09|497.31|494.91|494.49|492.09|0
1652118080000|2022-05-09 17:41:20|496.13|493.73|496.84|494.44|496.84|494.44|496.13|493.73|0
1652118090000|2022-05-09 17:41:30|497.07|494.67|495.9|493.5|497.07|494.67|495.66|493.26|0
1652118100000|2022-05-09 17:41:40|495.43|493.03|495.66|493.26|495.9|493.5|495.43|493.03|0
1652118110000|2022-05-09 17:41:50|495.32|492.92|493.08|490.68|495.43|493.03|492.97|490.57|0
1652118120000|2022-05-09 17:42:00|493.32|490.92|493.44|491.04|493.55|491.15|492.15|489.75|0
1652118130000|2022-05-09 17:42:10|494.14|491.74|493.32|490.92|494.14|491.74|493.32|490.92|0
1652118140000|2022-05-09 17:42:20|493.08|490.68|493.08|490.68|493.08|490.68|492.85|490.45|0
1652118150000|2022-05-09 17:42:30|493.67|491.27|493.32|490.92|493.67|491.27|493.32|490.92|0
1652118160000|2022-05-09 17:42:40|492.62|490.22|492.38|489.98|492.62|490.22|492.15|489.75|0
1652118170000|2022-05-09 17:42:50|492.62|490.22|493.21|490.81|493.55|491.15|492.62|490.22|0
1652118180000|2022-05-09 17:43:00|492.62|490.22|491.21|488.81|492.85|490.45|491.21|488.81|0
1652118190000|2022-05-09 17:43:10|490.16|487.76|490.74|488.34|490.74|488.34|490.04|487.64|0
1652118200000|2022-05-09 17:43:20|490.98|488.58|491.44|489.04|491.44|489.04|490.74|488.34|0
1652118210000|2022-05-09 17:43:30|491.68|489.28|490.74|488.34|491.68|489.28|490.74|488.34|0
1652118220000|2022-05-09 17:43:40|490.04|487.64|489.81|487.41|490.04|487.64|488.64|486.24|0
1652118230000|2022-05-09 17:43:50|490.27|487.87|490.04|487.64|490.27|487.87|489.34|486.94|0
1652118240000|2022-05-09 17:44:00|490.51|488.11|490.04|487.64|490.51|488.11|490.04|487.64|0
1652118250000|2022-05-09 17:44:10|490.51|488.11|491.91|489.51|491.91|489.51|490.51|488.11|0
1652118260000|2022-05-09 17:44:20|492.03|489.63|490.51|488.11|492.03|489.63|490.51|488.11|0
1652118270000|2022-05-09 17:44:30|490.27|487.87|489.81|487.41|490.27|487.87|489.81|487.41|0
1652118280000|2022-05-09 17:44:40|489.46|487.06|490.51|488.11|490.51|488.11|489.46|487.06|0
1652118290000|2022-05-09 17:44:50|489.81|487.41|490.04|487.64|490.04|487.64|489.57|487.17|0
1652118300000|2022-05-09 17:45:00|489.81|487.41|487.7|485.3|489.81|487.41|487.7|485.3|0
1652118310000|2022-05-09 17:45:10|487.47|485.07|487.94|485.54|487.94|485.54|487.47|485.07|0
1652118320000|2022-05-09 17:45:20|488.17|485.77|488.4|486|488.4|486|487.94|485.54|0
1652118330000|2022-05-09 17:45:30|489.34|486.94|489.34|486.94|489.81|487.41|489.1|486.7|0
1652118340000|2022-05-09 17:45:40|489.1|486.7|489.57|487.17|489.57|487.17|488.64|486.24|0
1652118350000|2022-05-09 17:45:50|489.69|487.29|490.27|487.87|490.74|488.34|489.69|487.29|0
1652118360000|2022-05-09 17:46:00|491.91|489.51|491.68|489.28|491.91|489.51|491.21|488.81|0
1652118370000|2022-05-09 17:46:10|491.91|489.51|492.74|490.34|492.74|490.34|491.91|489.51|0
1652118380000|2022-05-09 17:46:20|492.85|490.45|492.85|490.45|492.85|490.45|492.38|489.98|0
1652118390000|2022-05-09 17:46:30|492.61|490.21|492.38|489.98|492.85|490.45|492.38|489.98|0
1652118400000|2022-05-09 17:46:40|492.27|489.87|492.85|490.45|492.85|490.45|492.27|489.87|0
1652118410000|2022-05-09 17:46:50|493.08|490.68|493.55|491.15|493.55|491.15|492.97|490.57|0
1652118420000|2022-05-09 17:47:00|493.79|491.39|495.43|493.03|495.43|493.03|493.79|491.39|0
1652118430000|2022-05-09 17:47:10|495.66|493.26|494.25|491.85|496.02|493.62|494.25|491.85|0
1652118440000|2022-05-09 17:47:20|494.49|492.09|494.02|491.62|494.49|492.09|493.79|491.39|0
1652118450000|2022-05-09 17:47:30|494.25|491.85|492.85|490.45|494.25|491.85|492.85|490.45|0
1652118460000|2022-05-09 17:47:40|492.27|489.87|490.27|487.87|492.38|489.98|490.27|487.87|0
1652118470000|2022-05-09 17:47:50|490.16|487.76|489.1|486.7|490.27|487.87|489.1|486.7|0
1652118480000|2022-05-09 17:48:00|487.7|485.3|488.17|485.77|488.17|485.77|487.7|485.3|0
1652118490000|2022-05-09 17:48:10|488.87|486.47|488.64|486.24|489.1|486.7|488.64|486.24|0
1652118500000|2022-05-09 17:48:20|489.34|486.94|489.57|487.17|489.57|487.17|489.1|486.7|0
1652118510000|2022-05-09 17:48:30|488.76|486.36|488.64|486.24|488.87|486.47|488.29|485.89|0
1652118520000|2022-05-09 17:48:40|488.76|486.36|490.27|487.87|490.27|487.87|488.76|486.36|0
1652118530000|2022-05-09 17:48:50|490.51|488.11|491.68|489.28|491.68|489.28|490.51|488.11|0
1652118540000|2022-05-09 17:49:00|492.15|489.75|492.61|490.21|492.61|490.21|492.15|489.75|0
1652118550000|2022-05-09 17:49:10|493.08|490.68|493.67|491.27|493.67|491.27|493.08|490.68|0
1652118560000|2022-05-09 17:49:20|493.79|491.39|494.96|492.56|494.96|492.56|493.79|491.39|0
1652118570000|2022-05-09 17:49:30|494.72|492.32|494.02|491.62|494.72|492.32|494.02|491.62|0
1652118580000|2022-05-09 17:49:40|494.96|492.56|494.25|491.85|495.08|492.68|494.25|491.85|0
1652118590000|2022-05-09 17:49:50|495.08|492.68|495.19|492.79|495.43|493.03|494.96|492.56|0
1652118600000|2022-05-09 17:50:00|494.49|492.09|495.66|493.26|495.66|493.26|494.49|492.09|0
1652118610000|2022-05-09 17:50:10|495.19|492.79|494.49|492.09|495.19|492.79|494.49|492.09|0
1652118620000|2022-05-09 17:50:20|494.25|491.85|494.25|491.85|494.25|491.85|493.78|491.38|0
1652118630000|2022-05-09 17:50:30|495.19|492.79|494.96|492.56|495.43|493.03|494.96|492.56|0
1652118640000|2022-05-09 17:50:40|495.08|492.68|494.49|492.09|495.08|492.68|494.25|491.85|0
1652118650000|2022-05-09 17:50:50|494.02|491.62|495.89|493.49|495.89|493.49|494.02|491.62|0
1652118660000|2022-05-09 17:51:00|496.13|493.73|497.54|495.14|498.13|495.73|496.13|493.73|0
1652118670000|2022-05-09 17:51:10|498.01|495.61|499.18|496.78|499.18|496.78|498.01|495.61|0
1652118680000|2022-05-09 17:51:20|499.65|497.25|500.83|498.43|500.83|498.43|499.65|497.25|0
1652118690000|2022-05-09 17:51:30|501.06|498.66|501.77|499.37|501.77|499.37|501.06|498.66|0
1652118700000|2022-05-09 17:51:40|501.53|499.13|502.36|499.96|502.36|499.96|501.53|499.13|0
1652118710000|2022-05-09 17:51:50|502.24|499.84|502|499.6|502.47|500.07|502|499.6|0
1652118720000|2022-05-09 17:52:00|502.71|500.31|502.47|500.07|502.94|500.54|502.47|500.07|0
1652118730000|2022-05-09 17:52:10|503.65|501.25|504.12|501.72|504.12|501.72|503.41|501.01|0
1652118740000|2022-05-09 17:52:20|504.36|501.96|504.83|502.43|504.83|502.43|504.36|501.96|0
1652118750000|2022-05-09 17:52:30|504.59|502.19|504.59|502.19|504.83|502.43|504.36|501.96|0
1652118760000|2022-05-09 17:52:40|505.53|503.13|505.3|502.9|505.53|503.13|505.3|502.9|0
1652118770000|2022-05-09 17:52:50|505.06|502.66|505.53|503.13|505.77|503.37|505.06|502.66|0
1652118780000|2022-05-09 17:53:00|505.89|503.49|506.36|503.96|506.36|503.96|505.77|503.37|0
1652118790000|2022-05-09 17:53:10|505.77|503.37|505.53|503.13|505.77|503.37|505.06|502.66|0
1652118800000|2022-05-09 17:53:20|505.3|502.9|504.83|502.43|505.3|502.9|504.83|502.43|0
1652118810000|2022-05-09 17:53:30|505.06|502.66|505.06|502.66|505.06|502.66|504.95|502.55|0
1652118820000|2022-05-09 17:53:40|505.53|503.13|506|503.6|506|503.6|505.53|503.13|0
1652118830000|2022-05-09 17:53:50|506.71|504.31|506.24|503.84|506.71|504.31|506.24|503.84|0
1652118840000|2022-05-09 17:54:00|506.48|504.08|508.36|505.96|508.36|505.96|506.48|504.08|0
1652118850000|2022-05-09 17:54:10|508.6|506.2|508.6|506.2|509.19|506.79|508.6|506.2|0
1652118860000|2022-05-09 17:54:20|509.07|506.67|507.89|505.49|509.07|506.67|507.89|505.49|0
1652118870000|2022-05-09 17:54:30|507.65|505.25|506.13|503.73|507.65|505.25|506|503.6|0
1652118880000|2022-05-09 17:54:40|506|503.6|505.53|503.13|506.47|504.07|505.53|503.13|0
1652118890000|2022-05-09 17:54:50|505.77|503.37|505.77|503.37|505.77|503.37|505.65|503.25|0
1652118900000|2022-05-09 17:55:00|506.24|503.84|506|503.6|506.24|503.84|505.65|503.25|0
1652118910000|2022-05-09 17:55:10|506.24|503.84|506.71|504.31|506.71|504.31|506.24|503.84|0
1652118920000|2022-05-09 17:55:20|506|503.6|505.3|502.9|506|503.6|505.3|502.9|0
1652118930000|2022-05-09 17:55:30|504.12|501.72|503.18|500.78|504.12|501.72|503.18|500.78|0
1652118940000|2022-05-09 17:55:40|502.47|500.07|504.24|501.84|504.24|501.84|502.47|500.07|0
1652118950000|2022-05-09 17:55:50|503.41|501.01|504.01|501.61|504.12|501.72|503.41|501.01|0
1652118960000|2022-05-09 17:56:00|503.88|501.48|502.71|500.31|504.12|501.72|502.71|500.31|0
1652118970000|2022-05-09 17:56:10|502.47|500.07|502.24|499.84|502.47|500.07|501.29|498.89|0
1652118980000|2022-05-09 17:56:20|502.71|500.31|501|498.6|502.71|500.31|501|498.6|0
1652118990000|2022-05-09 17:56:30|500.41|498.01|501.23|498.83|501.47|499.07|500.41|498.01|0
1652119000000|2022-05-09 17:56:40|501.7|499.3|503|500.6|503|500.6|501.7|499.3|0
1652119010000|2022-05-09 17:56:50|502.88|500.48|501.07|498.67|503.11|500.71|501.07|498.67|0
1652119020000|2022-05-09 17:57:00|501.54|499.14|502.01|499.61|502.01|499.61|501.31|498.91|0
1652119030000|2022-05-09 17:57:10|501.78|499.38|500.37|497.97|501.78|499.38|500.37|497.97|0
1652119040000|2022-05-09 17:57:20|498.73|496.33|496.04|493.64|498.73|496.33|496.04|493.64|0
1652119050000|2022-05-09 17:57:30|496.62|494.22|497.79|495.39|497.79|495.39|496.62|494.22|0
1652119060000|2022-05-09 17:57:40|498.26|495.86|496.85|494.45|498.26|495.86|496.85|494.45|0
1652119070000|2022-05-09 17:57:50|495.92|493.52|495.92|493.52|496.15|493.75|495.92|493.52|0
1652119080000|2022-05-09 17:58:00|496.15|493.75|497.79|495.39|497.79|495.39|496.15|493.75|0
1652119090000|2022-05-09 17:58:10|498.02|495.62|499.32|496.92|499.32|496.92|498.02|495.62|0
1652119100000|2022-05-09 17:58:20|499.2|496.8|498.26|495.86|499.2|496.8|498.26|495.86|0
1652119110000|2022-05-09 17:58:30|498.02|495.62|499.2|496.8|499.2|496.8|498.02|495.62|0
1652119120000|2022-05-09 17:58:40|498.73|496.33|499.08|496.68|499.2|496.8|498.73|496.33|0
1652119130000|2022-05-09 17:58:50|498.96|496.56|497.79|495.39|498.96|496.56|497.32|494.92|0
1652119140000|2022-05-09 17:59:00|497.21|494.81|497.44|495.04|497.56|495.16|497.21|494.81|0
1652119150000|2022-05-09 17:59:10|497.09|494.69|497.55|495.15|497.55|495.15|496.85|494.45|0
1652119160000|2022-05-09 17:59:20|498.02|495.62|498.49|496.09|498.49|496.09|498.02|495.62|0
1652119170000|2022-05-09 17:59:30|498.73|496.33|498.61|496.21|498.96|496.56|498.49|496.09|0
1652119180000|2022-05-09 17:59:40|498.02|495.62|498.73|496.33|498.73|496.33|498.02|495.62|0
1652119190000|2022-05-09 17:59:50|498.49|496.09|498.96|496.56|498.96|496.56|498.26|495.86|0
1652119200000|2022-05-09 18:00:00|498.73|496.33|498.02|495.62|499.2|496.8|498.02|495.62|0
1652119210000|2022-05-09 18:00:10|498.49|496.09|498.96|496.56|498.96|496.56|498.49|496.09|0
1652119220000|2022-05-09 18:00:20|498.26|495.86|497.55|495.15|498.49|496.09|497.55|495.15|0
1652119230000|2022-05-09 18:00:30|496.04|493.64|497.21|494.81|497.55|495.15|496.04|493.64|0
1652119240000|2022-05-09 18:00:40|497.55|495.15|497.55|495.15|497.55|495.15|497.55|495.15|0
1652119250000|2022-05-09 18:00:50|496.38|493.98|496.15|493.75|496.38|493.98|495.91|493.51|0
1652119260000|2022-05-09 18:01:00|496.38|493.98|494.28|491.88|496.38|493.98|494.28|491.88|0
1652119270000|2022-05-09 18:01:10|495.45|493.05|495.21|492.81|495.45|493.05|494.63|492.23|0
1652119280000|2022-05-09 18:01:20|495.68|493.28|494.28|491.88|495.91|493.51|494.28|491.88|0
1652119290000|2022-05-09 18:01:30|494.04|491.64|495.45|493.05|495.45|493.05|494.04|491.64|0
1652119300000|2022-05-09 18:01:40|495.21|492.81|494.74|492.34|495.21|492.81|494.4|492|0
1652119310000|2022-05-09 18:01:50|495.21|492.81|493.57|491.17|495.21|492.81|492.87|490.47|0
1652119320000|2022-05-09 18:02:00|494.28|491.88|493.11|490.71|494.28|491.88|492.4|490|0
1652119330000|2022-05-09 18:02:10|492.76|490.36|492.87|490.47|492.87|490.47|492.06|489.66|0
1652119340000|2022-05-09 18:02:20|492.29|489.89|492.17|489.77|492.29|489.89|491.7|489.3|0
1652119350000|2022-05-09 18:02:30|491.84|489.44|493.37|490.97|493.37|490.97|491.84|489.44|0
1652119360000|2022-05-09 18:02:40|493.48|491.08|494.19|491.31|494.65|492.25|493.48|491.08|0
1652119370000|2022-05-09 18:02:50|494.43|491.55|494.43|491.55|494.43|491.55|493.96|491.08|0
1652119380000|2022-05-09 18:03:00|494.89|492.01|494.08|491.2|495.25|492.37|494.08|491.2|0
1652119390000|2022-05-09 18:03:10|493.72|490.84|494.08|491.2|494.89|492.01|493.72|490.84|0
1652119400000|2022-05-09 18:03:20|493.49|490.61|493.72|490.84|493.72|490.84|492.55|489.67|0
1652119410000|2022-05-09 18:03:30|494.43|491.55|496.07|493.19|496.07|493.19|494.43|491.55|0
1652119420000|2022-05-09 18:03:40|495.83|492.95|496.3|493.42|497.01|494.13|495.83|492.95|0
1652119430000|2022-05-09 18:03:50|496.42|493.54|497.71|494.83|497.71|494.83|496.42|493.54|0
1652119440000|2022-05-09 18:04:00|496.77|493.89|497.71|494.83|497.71|494.83|496.77|493.89|0
1652119450000|2022-05-09 18:04:10|497.94|495.06|496.54|493.66|497.94|495.06|496.54|493.66|0
1652119460000|2022-05-09 18:04:20|496.77|493.89|496.42|493.54|496.77|493.89|496.3|493.42|0
1652119470000|2022-05-09 18:04:30|496.07|493.19|496.42|493.54|496.54|493.66|496.07|493.19|0
1652119480000|2022-05-09 18:04:40|497.24|494.36|497.24|494.36|497.71|494.83|497.24|494.36|0
1652119490000|2022-05-09 18:04:50|497.01|494.13|496.3|493.42|497.01|494.13|496.3|493.42|0
1652119500000|2022-05-09 18:05:00|496.54|493.66|495.83|492.95|496.54|493.66|495.83|492.95|0
1652119510000|2022-05-09 18:05:10|494.19|491.31|493.61|490.73|494.66|491.78|493.49|490.61|0
1652119520000|2022-05-09 18:05:20|493.96|491.08|494.66|491.78|494.66|491.78|493.72|490.84|0
1652119530000|2022-05-09 18:05:30|495.36|492.48|495.13|492.25|495.36|492.48|494.89|492.01|0
1652119540000|2022-05-09 18:05:40|495.83|492.95|495.83|492.95|496.07|493.19|495.6|492.72|0
1652119550000|2022-05-09 18:05:50|496.07|493.19|496.3|493.42|496.3|493.42|495.83|492.95|0
1652119560000|2022-05-09 18:06:00|497.01|494.13|497.01|494.13|497.01|494.13|496.07|493.19|0
1652119570000|2022-05-09 18:06:10|496.54|493.66|496.77|493.89|496.77|493.89|496.07|493.19|0
1652119580000|2022-05-09 18:06:20|497.71|494.83|497.47|494.59|497.71|494.83|497|494.12|0
1652119590000|2022-05-09 18:06:30|497.94|495.06|497.83|494.95|498.18|495.3|497.83|494.95|0
1652119600000|2022-05-09 18:06:40|497.94|495.06|499.35|496.47|500.29|497.41|497.94|495.06|0
1652119610000|2022-05-09 18:06:50|499.59|496.71|500.53|497.65|500.53|497.65|499.59|496.71|0
1652119620000|2022-05-09 18:07:00|500.29|497.41|500.53|497.65|500.53|497.65|500.18|497.3|0
1652119630000|2022-05-09 18:07:10|500.29|497.41|500.89|498.01|500.89|498.01|500.29|497.41|0
1652119640000|2022-05-09 18:07:20|501|498.12|499.59|496.71|501|498.12|499.59|496.71|0
1652119650000|2022-05-09 18:07:30|499.35|496.47|499.12|496.24|499.35|496.47|499.12|496.24|0
1652119660000|2022-05-09 18:07:40|499.59|496.71|500.53|497.65|500.53|497.65|499.59|496.71|0
1652119670000|2022-05-09 18:07:50|500.76|497.88|500.06|497.18|500.76|497.88|500.06|497.18|0
1652119680000|2022-05-09 18:08:00|500.29|497.41|500.53|497.65|500.53|497.65|500.29|497.41|0
1652119690000|2022-05-09 18:08:10|501.47|498.59|500.53|497.65|501.47|498.59|500.53|497.65|0
1652119700000|2022-05-09 18:08:20|500.76|497.88|499.48|496.6|500.76|497.88|499.48|496.6|0
1652119710000|2022-05-09 18:08:30|499.59|496.71|500.29|497.41|500.29|497.41|499.59|496.71|0
1652119720000|2022-05-09 18:08:40|500.65|497.77|500.76|497.88|500.76|497.88|500.65|497.77|0
1652119730000|2022-05-09 18:08:50|500.65|497.77|501.23|498.35|501.23|498.35|500.65|497.77|0
1652119740000|2022-05-09 18:09:00|501.94|499.06|503.12|500.24|503.12|500.24|501.94|499.06|0
1652119750000|2022-05-09 18:09:10|503.35|500.47|503.12|500.24|503.35|500.47|502.65|499.77|0
1652119760000|2022-05-09 18:09:20|502.65|499.77|500.29|497.41|502.65|499.77|500.29|497.41|0
1652119770000|2022-05-09 18:09:30|501.47|498.59|499.59|496.71|501.47|498.59|499.59|496.71|0
1652119780000|2022-05-09 18:09:40|499.48|496.6|500.29|497.41|500.29|497.41|499.12|496.24|0
1652119790000|2022-05-09 18:09:50|500.76|497.88|499.82|496.94|500.76|497.88|499.82|496.94|0
1652119800000|2022-05-09 18:10:00|501.7|498.82|501.94|499.06|501.94|499.06|501.7|498.82|0
1652119810000|2022-05-09 18:10:10|502.17|499.29|502.06|499.18|502.17|499.29|501.23|498.35|0
1652119820000|2022-05-09 18:10:20|502.17|499.29|502.06|499.18|502.17|499.29|501.94|499.06|0
1652119830000|2022-05-09 18:10:30|501.47|498.59|502.53|499.65|502.53|499.65|501.47|498.59|0
1652119840000|2022-05-09 18:10:40|502.41|499.53|501.47|498.59|502.65|499.77|500.76|497.88|0
1652119850000|2022-05-09 18:10:50|502.17|499.29|502.53|499.65|502.53|499.65|502.17|499.29|0
1652119860000|2022-05-09 18:11:00|501.47|498.59|499.94|497.06|501.47|498.59|499.94|497.06|0
1652119870000|2022-05-09 18:11:10|500.18|497.3|499.94|497.06|500.18|497.3|499.59|496.71|0
1652119880000|2022-05-09 18:11:20|499.12|496.24|500.06|497.18|500.06|497.18|499.12|496.24|0
1652119890000|2022-05-09 18:11:30|500.41|497.53|500.29|497.41|500.41|497.53|499.59|496.71|0
1652119900000|2022-05-09 18:11:40|500.53|497.65|500.29|497.41|501.47|498.59|500.29|497.41|0
1652119910000|2022-05-09 18:11:50|501.12|498.24|500.53|497.65|501.23|498.35|500.06|497.18|0
1652119920000|2022-05-09 18:12:00|500.65|497.77|498.41|495.53|500.65|497.77|498.18|495.3|0
1652119930000|2022-05-09 18:12:10|499.59|496.71|498.41|495.53|499.59|496.71|498.41|495.53|0
1652119940000|2022-05-09 18:12:20|497.94|495.06|497.94|495.06|497.94|495.06|497.94|495.06|0
1652119950000|2022-05-09 18:12:30|498.3|495.42|499.35|496.47|499.35|496.47|498.3|495.42|0
1652119960000|2022-05-09 18:12:40|499.47|496.59|498.65|495.77|499.59|496.71|498.65|495.77|0
1652119970000|2022-05-09 18:12:50|498.53|495.65|495.36|492.48|498.53|495.65|495.36|492.48|0
1652119980000|2022-05-09 18:13:00|496.06|493.18|495.36|492.48|497|494.12|495.36|492.48|0
1652119990000|2022-05-09 18:13:10|495.13|492.25|494.19|491.31|495.13|492.25|493.48|490.6|0
1652120000000|2022-05-09 18:13:20|494.54|491.66|496.06|493.18|496.06|493.18|494.54|491.66|0
1652120010000|2022-05-09 18:13:30|497.71|494.83|497.47|494.59|497.71|494.83|497.47|494.59|0
1652120020000|2022-05-09 18:13:40|497.59|494.71|498.53|495.65|498.53|495.65|497.59|494.71|0
1652120030000|2022-05-09 18:13:50|498.41|495.53|497.94|495.06|498.41|495.53|497.94|495.06|0
1652120040000|2022-05-09 18:14:00|498.65|495.77|498.77|495.89|498.88|496|498.65|495.77|0
1652120050000|2022-05-09 18:14:10|499.12|496.24|500.65|497.77|500.65|497.77|499.12|496.24|0
1652120060000|2022-05-09 18:14:20|499.59|496.71|499.35|496.47|500.06|497.18|499.35|496.47|0
1652120070000|2022-05-09 18:14:30|498.41|495.53|500.06|497.18|500.06|497.18|498.41|495.53|0
1652120080000|2022-05-09 18:14:40|499.59|496.71|500.06|497.18|500.06|497.18|499.59|496.71|0
1652120090000|2022-05-09 18:14:50|500.29|497.41|499.59|496.71|500.29|497.41|499.35|496.47|0
1652120100000|2022-05-09 18:15:00|499.82|496.94|499.12|496.24|499.82|496.94|496.77|493.89|0
1652120110000|2022-05-09 18:15:10|499.59|496.71|497.71|494.83|499.59|496.71|497.71|494.83|0
1652120120000|2022-05-09 18:15:20|498.18|495.3|499.12|496.24|499.12|496.24|497.71|494.83|0
1652120130000|2022-05-09 18:15:30|498.65|495.77|499.12|496.24|499.12|496.24|498.65|495.77|0
1652120140000|2022-05-09 18:15:40|498.41|495.53|497.47|494.59|498.41|495.53|496.77|493.89|0
1652120150000|2022-05-09 18:15:50|497.71|494.83|498.06|495.18|498.18|495.3|497.71|494.83|0
1652120160000|2022-05-09 18:16:00|498.65|495.77|497.59|494.71|498.65|495.77|497.59|494.71|0
1652120170000|2022-05-09 18:16:10|496.19|493.31|498.18|495.3|498.18|495.3|496.19|493.31|0
1652120180000|2022-05-09 18:16:20|498.65|495.77|498.65|495.77|498.65|495.77|498.06|495.18|0
1652120190000|2022-05-09 18:16:30|498.53|495.65|497.94|495.06|498.53|495.65|497.47|494.59|0
1652120200000|2022-05-09 18:16:40|498.06|495.18|497|494.12|498.06|495.18|497|494.12|0
1652120210000|2022-05-09 18:16:50|496.53|493.65|496.53|493.65|497|494.12|496.53|493.65|0
1652120220000|2022-05-09 18:17:00|495.36|492.48|494.66|491.78|495.36|492.48|494.66|491.78|0
1652120230000|2022-05-09 18:17:10|494.42|491.54|496.3|493.42|496.3|493.42|493.95|491.07|0
1652120240000|2022-05-09 18:17:20|496.06|493.18|494.42|491.54|496.06|493.18|494.42|491.54|0
1652120250000|2022-05-09 18:17:30|494.19|491.31|495.59|492.71|495.59|492.71|494.19|491.31|0
1652120260000|2022-05-09 18:17:40|494.89|492.01|495.83|492.95|495.83|492.95|494.89|492.01|0
1652120270000|2022-05-09 18:17:50|496.77|493.89|495.48|492.6|496.77|493.89|495.48|492.6|0
1652120280000|2022-05-09 18:18:00|495.95|493.07|495.59|492.71|496.06|493.18|495.59|492.71|0
1652120290000|2022-05-09 18:18:10|495.83|492.95|494.19|491.31|495.83|492.95|494.19|491.31|0
1652120300000|2022-05-09 18:18:20|492.08|489.2|492.31|489.43|492.31|489.43|492.08|489.2|0
1652120310000|2022-05-09 18:18:30|492.55|489.67|491.84|488.96|492.55|489.67|491.84|488.96|0
1652120320000|2022-05-09 18:18:40|491.61|488.73|491.14|488.26|491.96|489.08|491.14|488.26|0
1652120330000|2022-05-09 18:18:50|489.74|486.86|489.74|486.86|490.56|487.68|489.74|486.86|0
1652120340000|2022-05-09 18:19:00|490.56|487.68|491.37|488.49|491.61|488.73|490.56|487.68|0
1652120350000|2022-05-09 18:19:10|491.26|488.38|491.37|488.49|491.37|488.49|490.56|487.68|0
1652120360000|2022-05-09 18:19:20|491.14|488.26|492.31|489.43|492.31|489.43|491.14|488.26|0
1652120370000|2022-05-09 18:19:30|493.37|490.49|493.48|490.6|493.48|490.6|493.25|490.37|0
1652120380000|2022-05-09 18:19:40|493.37|490.49|492.67|489.79|493.6|490.72|492.67|489.79|0
1652120390000|2022-05-09 18:19:50|492.31|489.43|491.26|488.38|492.31|489.43|491.26|488.38|0
1652120400000|2022-05-09 18:20:00|490.67|487.79|493.95|491.07|493.95|491.07|490.67|487.79|0
1652120410000|2022-05-09 18:20:10|494.89|492.01|493.95|491.07|494.89|492.01|493.95|491.07|0
1652120420000|2022-05-09 18:20:20|492.78|489.9|494.31|491.43|494.31|491.43|492.67|489.79|0
1652120430000|2022-05-09 18:20:30|494.42|491.54|493.01|490.13|494.42|491.54|492.9|490.02|0
1652120440000|2022-05-09 18:20:40|492.78|489.9|492.67|489.79|493.25|490.37|492.67|489.79|0
1652120450000|2022-05-09 18:20:50|493.13|490.25|493.95|491.07|493.95|491.07|493.13|490.25|0
1652120460000|2022-05-09 18:21:00|494.89|492.01|495.12|492.24|495.12|492.24|494.65|491.77|0
1652120470000|2022-05-09 18:21:10|497.7|494.82|498.41|495.53|498.41|495.53|497.7|494.82|0
1652120480000|2022-05-09 18:21:20|498.53|495.65|497.24|494.36|498.53|495.65|497.24|494.36|0
1652120490000|2022-05-09 18:21:30|496.65|493.77|497.59|494.71|497.59|494.71|496.65|493.77|0
1652120500000|2022-05-09 18:21:40|496.65|493.77|498.17|495.29|498.17|495.29|496.65|493.77|0
1652120510000|2022-05-09 18:21:50|498.06|495.18|497.47|494.59|498.06|495.18|497.36|494.48|0
1652120520000|2022-05-09 18:22:00|497.7|494.82|498.64|495.76|498.64|495.76|497.7|494.82|0
1652120530000|2022-05-09 18:22:10|498.17|495.29|497.7|494.82|498.17|495.29|497.7|494.82|0
1652120540000|2022-05-09 18:22:20|497.47|494.59|497.23|494.35|497.47|494.59|496.77|493.89|0
1652120550000|2022-05-09 18:22:30|497.94|495.06|498.17|495.29|498.41|495.53|497.94|495.06|0
1652120560000|2022-05-09 18:22:40|498.53|495.65|499.82|496.94|499.82|496.94|498.53|495.65|0
1652120570000|2022-05-09 18:22:50|501.23|498.35|500.99|498.11|501.23|498.35|500.76|497.88|0
1652120580000|2022-05-09 18:23:00|500.65|497.77|500.52|497.64|501.23|498.35|500.52|497.64|0
1652120590000|2022-05-09 18:23:10|500.76|497.88|502.64|499.76|502.64|499.76|500.29|497.41|0
1652120600000|2022-05-09 18:23:20|502.88|500|502.88|500|502.88|500|502.17|499.29|0
1652120610000|2022-05-09 18:23:30|503.35|500.47|502.76|499.88|503.35|500.47|502.64|499.76|0
1652120620000|2022-05-09 18:23:40|502.88|500|502.41|499.53|503.35|500.47|502.41|499.53|0
1652120630000|2022-05-09 18:23:50|502.64|499.76|502.41|499.53|502.64|499.76|502.41|499.53|0
1652120640000|2022-05-09 18:24:00|502.64|499.76|502.64|499.76|502.88|500|502.64|499.76|0
1652120650000|2022-05-09 18:24:10|502.76|499.88|502.53|499.65|503.23|500.35|502.53|499.65|0
1652120660000|2022-05-09 18:24:20|503.35|500.47|503.11|500.23|503.35|500.47|503.11|500.23|0
1652120670000|2022-05-09 18:24:30|502.76|499.88|502.53|499.65|502.76|499.88|502.41|499.53|0
1652120680000|2022-05-09 18:24:40|503.11|500.23|502.88|500|503.11|500.23|502.41|499.53|0
1652120690000|2022-05-09 18:24:50|502.64|499.76|502.06|499.18|502.76|499.88|502.06|499.18|0
1652120700000|2022-05-09 18:25:00|501.94|499.06|502.88|500|503.35|500.47|501.94|499.06|0
1652120710000|2022-05-09 18:25:10|504.05|501.17|504.76|501.88|504.76|501.88|504.05|501.17|0
1652120720000|2022-05-09 18:25:20|505.23|502.35|505.47|502.59|505.59|502.71|505.12|502.24|0
1652120730000|2022-05-09 18:25:30|505|502.12|502.41|499.53|505|502.12|502.41|499.53|0
1652120740000|2022-05-09 18:25:40|502.17|499.29|502.17|499.29|502.17|499.29|501.7|498.82|0
1652120750000|2022-05-09 18:25:50|502.29|499.41|501.82|498.94|502.41|499.53|501.82|498.94|0
1652120760000|2022-05-09 18:26:00|501.7|498.82|503.58|500.7|503.58|500.7|501.7|498.82|0
1652120770000|2022-05-09 18:26:10|503.47|500.59|504.29|501.41|504.29|501.41|503.47|500.59|0
1652120780000|2022-05-09 18:26:20|504.52|501.64|505.23|502.35|505.23|502.35|504.52|501.64|0
1652120790000|2022-05-09 18:26:30|506.41|503.53|504.05|501.17|506.41|503.53|504.05|501.17|0
1652120800000|2022-05-09 18:26:40|503.58|500.7|504.05|501.17|504.52|501.64|503.58|500.7|0
1652120810000|2022-05-09 18:26:50|503.82|500.94|503.47|500.59|503.82|500.94|503.11|500.23|0
1652120820000|2022-05-09 18:27:00|503.11|500.23|504.05|501.17|504.05|501.17|501.7|498.82|0
1652120830000|2022-05-09 18:27:10|503.7|500.82|504.29|501.41|504.29|501.41|503.7|500.82|0
1652120840000|2022-05-09 18:27:20|504.52|501.64|505.47|502.59|505.47|502.59|504.41|501.53|0
1652120850000|2022-05-09 18:27:30|505.7|502.82|504.76|501.88|505.7|502.82|504.76|501.88|0
1652120860000|2022-05-09 18:27:40|505.23|502.35|505.47|502.59|505.7|502.82|505.23|502.35|0
1652120870000|2022-05-09 18:27:50|505.7|502.82|505|502.12|505.7|502.82|505|502.12|0
1652120880000|2022-05-09 18:28:00|505.47|502.59|506.41|503.53|506.41|503.53|505.47|502.59|0
1652120890000|2022-05-09 18:28:10|506.88|504|506.88|504|507.12|504.24|506.88|504|0
1652120900000|2022-05-09 18:28:20|506.53|503.65|507.35|504.47|507.35|504.47|506.53|503.65|0
1652120910000|2022-05-09 18:28:30|507.12|504.24|504.52|501.64|507.12|504.24|504.52|501.64|0
1652120920000|2022-05-09 18:28:40|504.76|501.88|503.94|501.06|504.76|501.88|503.58|500.7|0
1652120930000|2022-05-09 18:28:50|505.23|502.35|503.82|500.94|505.23|502.35|503.58|500.7|0
1652120940000|2022-05-09 18:29:00|502.88|500|503.11|500.23|503.11|500.23|502.88|500|0
1652120950000|2022-05-09 18:29:10|502.88|500|502.64|499.76|502.88|500|502.17|499.29|0
1652120960000|2022-05-09 18:29:20|502.88|500|502.29|499.41|502.88|500|502.29|499.41|0
1652120970000|2022-05-09 18:29:30|501.7|498.82|504.05|501.17|504.05|501.17|501.7|498.82|0
1652120980000|2022-05-09 18:29:40|503.11|500.23|503.11|500.23|503.11|500.23|502.88|500|0
1652120990000|2022-05-09 18:29:50|503.65|500.77|503.65|500.77|503.65|500.77|503.42|500.54|0
1652121000000|2022-05-09 18:30:00|503.42|500.54|504.59|501.71|504.59|501.71|503.42|500.54|0
1652121010000|2022-05-09 18:30:10|505.3|502.42|505.77|502.89|505.77|502.89|505.06|502.18|0
1652121020000|2022-05-09 18:30:20|505.53|502.65|506.24|503.36|506.24|503.36|505.53|502.65|0
1652121030000|2022-05-09 18:30:30|506.47|503.59|506|503.12|506.47|503.59|506|503.12|0
1652121040000|2022-05-09 18:30:40|506.24|503.36|506|503.12|506.24|503.36|505.77|502.89|0
1652121050000|2022-05-09 18:30:50|505.53|502.65|502.95|500.07|505.53|502.65|502.6|499.72|0
1652121060000|2022-05-09 18:31:00|503.18|500.3|504.12|501.24|504.12|501.24|503.18|500.3|0
1652121070000|2022-05-09 18:31:10|504.59|501.71|504.59|501.71|504.59|501.71|504.36|501.48|0
1652121080000|2022-05-09 18:31:20|504.83|501.95|505.53|502.65|505.53|502.65|504.83|501.95|0
1652121090000|2022-05-09 18:31:30|506.24|503.36|505.42|502.54|506.24|503.36|505.3|502.42|0
1652121100000|2022-05-09 18:31:40|506|503.12|506.6|503.72|506.6|503.72|506|503.12|0
1652121110000|2022-05-09 18:31:50|506.71|503.83|509.06|506.18|509.06|506.18|506.71|503.83|0
1652121120000|2022-05-09 18:32:00|509.3|506.42|510.71|507.83|510.71|507.83|508.59|505.71|0
1652121130000|2022-05-09 18:32:10|510.48|507.6|510.24|507.36|510.71|507.83|510.01|507.13|0
1652121140000|2022-05-09 18:32:20|510.48|507.6|510.71|507.83|510.95|508.07|510.48|507.6|0
1652121150000|2022-05-09 18:32:30|510.95|508.07|511.78|508.9|511.78|508.9|510.95|508.07|0
1652121160000|2022-05-09 18:32:40|511.66|508.78|512.37|509.49|512.37|509.49|511.66|508.78|0
1652121170000|2022-05-09 18:32:50|512.13|509.25|512.13|509.25|512.13|509.25|512.13|509.25|0
1652121180000|2022-05-09 18:33:00|512.25|509.37|511.42|508.54|512.25|509.37|511.42|508.54|0
1652121190000|2022-05-09 18:33:10|511.89|509.01|511.66|508.78|512.13|509.25|511.66|508.78|0
1652121200000|2022-05-09 18:33:20|511.89|509.01|510.24|507.36|511.89|509.01|510.24|507.36|0
1652121210000|2022-05-09 18:33:30|510.71|507.83|511.19|508.31|511.19|508.31|510.71|507.83|0
1652121220000|2022-05-09 18:33:40|511.42|508.54|511.19|508.31|511.42|508.54|511.19|508.31|0
1652121230000|2022-05-09 18:33:50|511.07|508.19|511.42|508.54|511.42|508.54|510.71|507.83|0
1652121240000|2022-05-09 18:34:00|510.6|507.72|509.77|506.89|510.6|507.72|509.77|506.89|0
1652121250000|2022-05-09 18:34:10|508.95|506.07|507.54|504.66|508.95|506.07|507.54|504.66|0
1652121260000|2022-05-09 18:34:20|505.53|502.65|504.12|501.24|506.13|503.25|504.12|501.24|0
1652121270000|2022-05-09 18:34:30|503.42|500.54|503.18|500.3|503.89|501.01|502.48|499.6|0
1652121280000|2022-05-09 18:34:40|503.42|500.54|503.65|500.77|504.36|501.48|503.42|500.54|0
1652121290000|2022-05-09 18:34:50|503.42|500.54|504.01|501.13|504.01|501.13|503.42|500.54|0
1652121300000|2022-05-09 18:35:00|506.24|503.36|504.12|501.24|506.24|503.36|504.12|501.24|0
1652121310000|2022-05-09 18:35:10|504.48|501.6|500.95|498.07|504.48|501.6|500.95|498.07|0
1652121320000|2022-05-09 18:35:20|500.83|497.95|500.6|497.72|501.3|498.42|500.6|497.72|0
1652121330000|2022-05-09 18:35:30|500.36|497.48|500.36|497.48|502.24|499.36|500.36|497.48|0
1652121340000|2022-05-09 18:35:40|500.6|497.72|501.3|498.42|501.3|498.42|500.49|497.61|0
1652121350000|2022-05-09 18:35:50|502.24|499.36|502.6|499.72|502.6|499.72|502.24|499.36|0
1652121360000|2022-05-09 18:36:00|502.95|500.07|504.71|501.83|504.71|501.83|502.95|500.07|0
1652121370000|2022-05-09 18:36:10|504.12|501.24|504.59|501.71|504.59|501.71|503.65|500.77|0
1652121380000|2022-05-09 18:36:20|504.83|501.95|506|503.12|506|503.12|504.59|501.71|0
1652121390000|2022-05-09 18:36:30|506.47|503.59|506|503.12|506.47|503.59|506|503.12|0
1652121400000|2022-05-09 18:36:40|507.18|504.3|506.94|504.06|507.41|504.53|506.94|504.06|0
1652121410000|2022-05-09 18:36:50|506.47|503.59|505.89|503.01|506.47|503.59|505.77|502.89|0
1652121420000|2022-05-09 18:37:00|505.77|502.89|507.18|504.3|507.41|504.53|505.77|502.89|0
1652121430000|2022-05-09 18:37:10|506.47|503.59|506.47|503.59|506.47|503.59|506|503.12|0
1652121440000|2022-05-09 18:37:20|506.71|503.83|505.06|502.18|506.71|503.83|505.06|502.18|0
1652121450000|2022-05-09 18:37:30|504.59|501.71|502.24|499.36|504.59|501.71|502.24|499.36|0
1652121460000|2022-05-09 18:37:40|502.48|499.6|502.71|499.83|502.71|499.83|502.24|499.36|0
1652121470000|2022-05-09 18:37:50|502.95|500.07|503.18|500.3|503.18|500.3|502.71|499.83|0
1652121480000|2022-05-09 18:38:00|503.65|500.77|500.36|497.48|503.65|500.77|500.36|497.48|0
1652121490000|2022-05-09 18:38:10|499.66|496.78|498.37|495.49|499.66|496.78|498.37|495.49|0
1652121500000|2022-05-09 18:38:20|498.25|495.37|500.13|497.25|500.13|497.25|498.25|495.37|0
1652121510000|2022-05-09 18:38:30|500.6|497.72|499.78|496.9|500.6|497.72|499.78|496.9|0
1652121520000|2022-05-09 18:38:40|499.19|496.31|499.31|496.43|499.31|496.43|498.72|495.84|0
1652121530000|2022-05-09 18:38:50|499.19|496.31|499.19|496.31|499.42|496.54|499.19|496.31|0
1652121540000|2022-05-09 18:39:00|499.89|497.01|502.24|499.36|502.24|499.36|499.89|497.01|0
1652121550000|2022-05-09 18:39:10|502.01|499.13|504.83|501.95|504.83|501.95|502.01|499.13|0
1652121560000|2022-05-09 18:39:20|504.59|501.71|505.06|502.18|505.06|502.18|504.59|501.71|0
1652121570000|2022-05-09 18:39:30|504.36|501.48|504.36|501.48|504.36|501.48|504.01|501.13|0
1652121580000|2022-05-09 18:39:40|504.24|501.36|503.65|500.77|504.24|501.36|503.07|500.19|0
1652121590000|2022-05-09 18:39:50|504.59|501.71|504.36|501.48|504.59|501.71|504.36|501.48|0
1652121600000|2022-05-09 18:40:00|505.3|502.42|504.35|501.47|505.3|502.42|503.18|500.3|0
1652121610000|2022-05-09 18:40:10|504.48|501.6|505.3|502.42|505.3|502.42|504.48|501.6|0
1652121620000|2022-05-09 18:40:20|505.06|502.18|505.77|502.89|505.77|502.89|505.06|502.18|0
1652121630000|2022-05-09 18:40:30|506.59|503.71|506.36|503.48|506.59|503.71|506.36|503.48|0
1652121640000|2022-05-09 18:40:40|506|503.12|505.89|503.01|506|503.12|505.77|502.89|0
1652121650000|2022-05-09 18:40:50|505.77|502.89|506.12|503.24|506.24|503.36|505.77|502.89|0
1652121660000|2022-05-09 18:41:00|505.65|502.77|506|503.12|506|503.12|505.06|502.18|0
1652121670000|2022-05-09 18:41:10|506.24|503.36|503.41|500.53|506.24|503.36|503.41|500.53|0
1652121680000|2022-05-09 18:41:20|502.6|499.72|504.01|501.13|504.01|501.13|502.6|499.72|0
1652121690000|2022-05-09 18:41:30|504.12|501.24|503.41|500.53|504.12|501.24|503.41|500.53|0
1652121700000|2022-05-09 18:41:40|504.82|501.94|504.82|501.94|504.82|501.94|504.71|501.83|0
1652121710000|2022-05-09 18:41:50|505.18|502.3|505.53|502.65|505.53|502.65|505.06|502.18|0
1652121720000|2022-05-09 18:42:00|506.12|503.24|506.47|503.59|506.47|503.59|506.12|503.24|0
1652121730000|2022-05-09 18:42:10|505.29|502.41|506|503.12|506|503.12|505.29|502.41|0
1652121740000|2022-05-09 18:42:20|506.59|503.71|506.24|503.36|506.59|503.71|506|503.12|0
1652121750000|2022-05-09 18:42:30|506.47|503.59|504.12|501.24|506.47|503.59|504.12|501.24|0
1652121760000|2022-05-09 18:42:40|504.35|501.47|505.06|502.18|505.06|502.18|504.35|501.47|0
1652121770000|2022-05-09 18:42:50|505.77|502.89|504.59|501.71|505.77|502.89|504.12|501.24|0
1652121780000|2022-05-09 18:43:00|504.12|501.24|504.12|501.24|504.12|501.24|504.12|501.24|0
1652121790000|2022-05-09 18:43:10|504.35|501.47|504.35|501.47|504.59|501.71|504.35|501.47|0
1652121800000|2022-05-09 18:43:20|504.95|502.07|504.59|501.71|504.95|502.07|504.12|501.24|0
1652121810000|2022-05-09 18:43:30|504.24|501.36|505.18|502.3|505.18|502.3|504.24|501.36|0
1652121820000|2022-05-09 18:43:40|505.06|502.18|504.35|501.47|505.06|502.18|504.35|501.47|0
1652121830000|2022-05-09 18:43:50|504.48|501.6|504.59|501.71|505.18|502.3|504.48|501.6|0
1652121840000|2022-05-09 18:44:00|505.29|502.41|504.35|501.47|505.29|502.41|504.35|501.47|0
1652121850000|2022-05-09 18:44:10|503.77|500.89|503.54|500.66|503.77|500.89|502.47|499.59|0
1652121860000|2022-05-09 18:44:20|502.94|500.06|503.77|500.89|503.77|500.89|502.94|500.06|0
1652121870000|2022-05-09 18:44:30|502.94|500.06|501.06|498.18|502.94|500.06|501.06|498.18|0
1652121880000|2022-05-09 18:44:40|501.77|498.89|501.53|498.65|501.77|498.89|501.06|498.18|0
1652121890000|2022-05-09 18:44:50|502.24|499.36|503.77|500.89|503.77|500.89|502.24|499.36|0
1652121900000|2022-05-09 18:45:00|504.59|501.71|502.24|499.36|504.59|501.71|502.24|499.36|0
1652121910000|2022-05-09 18:45:10|502|499.12|501.3|498.42|502|499.12|501.06|498.18|0
1652121920000|2022-05-09 18:45:20|501.77|498.89|503.07|500.19|503.3|500.42|501.77|498.89|0
1652121930000|2022-05-09 18:45:30|503.18|500.3|502|499.12|503.41|500.53|502|499.12|0
1652121940000|2022-05-09 18:45:40|502.71|499.83|501.77|498.89|502.71|499.83|501.77|498.89|0
1652121950000|2022-05-09 18:45:50|501.89|499.01|502.13|499.25|502.47|499.59|501.89|499.01|0
1652121960000|2022-05-09 18:46:00|502|499.12|502.6|499.72|502.71|499.83|502|499.12|0
1652121970000|2022-05-09 18:46:10|502.71|499.83|501.3|498.42|502.71|499.83|501.3|498.42|0
1652121980000|2022-05-09 18:46:20|500.48|497.6|500.83|497.95|500.83|497.95|500.36|497.48|0
1652121990000|2022-05-09 18:46:30|500.59|497.71|500.25|497.37|500.59|497.71|500.25|497.37|0
1652122000000|2022-05-09 18:46:40|500.12|497.24|498.25|495.37|500.12|497.24|498.25|495.37|0
1652122010000|2022-05-09 18:46:50|497.78|494.9|497.55|494.67|497.78|494.9|497.08|494.2|0
1652122020000|2022-05-09 18:47:00|498.37|495.49|498.01|495.13|498.37|495.49|498.01|495.13|0
1652122030000|2022-05-09 18:47:10|498.48|495.6|497.78|494.9|498.48|495.6|497.78|494.9|0
1652122040000|2022-05-09 18:47:20|498.48|495.6|494.97|492.09|498.48|495.6|494.97|492.09|0
1652122050000|2022-05-09 18:47:30|495.67|492.79|496.14|493.26|496.14|493.26|495.67|492.79|0
1652122060000|2022-05-09 18:47:40|495.9|493.02|495.67|492.79|496.37|493.49|495.67|492.79|0
1652122070000|2022-05-09 18:47:50|495.9|493.02|495.67|492.79|495.9|493.02|495.67|492.79|0
1652122080000|2022-05-09 18:48:00|495.2|492.32|495.32|492.44|495.32|492.44|494.97|492.09|0
1652122090000|2022-05-09 18:48:10|495.2|492.32|495.44|492.56|495.67|492.79|495.2|492.32|0
1652122100000|2022-05-09 18:48:20|494.97|492.09|494.5|491.62|494.97|492.09|494.39|491.51|0
1652122110000|2022-05-09 18:48:30|493.8|490.92|494.27|491.39|494.5|491.62|493.8|490.92|0
1652122120000|2022-05-09 18:48:40|494.5|491.62|494.27|491.39|494.62|491.74|494.27|491.39|0
1652122130000|2022-05-09 18:48:50|494.5|491.62|497.08|494.2|497.08|494.2|494.5|491.62|0
1652122140000|2022-05-09 18:49:00|498.01|495.13|499.42|496.54|499.42|496.54|498.01|495.13|0
1652122150000|2022-05-09 18:49:10|499.78|496.9|501.06|498.18|501.3|498.42|499.78|496.9|0
1652122160000|2022-05-09 18:49:20|501.3|498.42|500.83|497.95|501.53|498.65|500.83|497.95|0
1652122170000|2022-05-09 18:49:30|502.71|499.83|504.12|501.24|505.06|502.18|502.71|499.83|0
1652122180000|2022-05-09 18:49:40|503.65|500.77|503.88|501|504.47|501.59|503.65|500.77|0
1652122190000|2022-05-09 18:49:50|503.06|500.18|503.65|500.77|504.12|501.24|503.06|500.18|0
1652122200000|2022-05-09 18:50:00|503.88|501|506.23|503.35|506.47|503.59|503.88|501|0
1652122210000|2022-05-09 18:50:10|505.89|503.01|506.94|504.06|506.94|504.06|505.89|503.01|0
1652122220000|2022-05-09 18:50:20|506.47|503.59|509.53|506.65|509.53|506.65|506.47|503.59|0
1652122230000|2022-05-09 18:50:30|509.29|506.41|508.35|505.47|509.29|506.41|508.35|505.47|0
1652122240000|2022-05-09 18:50:40|508.59|505.71|507.53|504.65|509.06|506.18|507.17|504.29|0
1652122250000|2022-05-09 18:50:50|507.41|504.53|507.3|504.42|508.12|505.24|507.3|504.42|0
1652122260000|2022-05-09 18:51:00|507.17|504.29|502.94|500.06|507.53|504.65|502.94|500.06|0
1652122270000|2022-05-09 18:51:10|502|499.12|502.83|499.95|503.41|500.53|502|499.12|0
1652122280000|2022-05-09 18:51:20|503.88|501|502.71|499.83|504.82|501.94|502.71|499.83|0
1652122290000|2022-05-09 18:51:30|502.36|499.48|499.65|496.77|502.36|499.48|499.65|496.77|0
1652122300000|2022-05-09 18:51:40|499.89|497.01|499.89|497.01|500.36|497.48|499.89|497.01|0
1652122310000|2022-05-09 18:51:50|499.42|496.54|499.18|496.3|499.65|496.77|497.78|494.9|0
1652122320000|2022-05-09 18:52:00|499.42|496.54|497.54|494.66|499.42|496.54|497.54|494.66|0
1652122330000|2022-05-09 18:52:10|496.14|493.26|496.37|493.49|496.37|493.49|495.56|492.68|0
1652122340000|2022-05-09 18:52:20|497.07|494.19|500.12|497.24|500.12|497.24|497.07|494.19|0
1652122350000|2022-05-09 18:52:30|499.65|496.77|496.84|493.96|499.65|496.77|496.84|493.96|0
1652122360000|2022-05-09 18:52:40|497.07|494.19|498.48|495.6|498.48|495.6|497.07|494.19|0
1652122370000|2022-05-09 18:52:50|498.25|495.37|498.25|495.37|499.07|496.19|498.25|495.37|0
1652122380000|2022-05-09 18:53:00|498.72|495.84|498.95|496.07|499.18|496.3|498.72|495.84|0
1652122390000|2022-05-09 18:53:10|498.72|495.84|499.89|497.01|501.06|498.18|498.72|495.84|0
1652122400000|2022-05-09 18:53:20|499.65|496.77|498.48|495.6|500.36|497.48|498.48|495.6|0
1652122410000|2022-05-09 18:53:30|498.72|495.84|499.65|496.77|499.65|496.77|498.72|495.84|0
1652122420000|2022-05-09 18:53:40|500.12|497.24|499.65|496.77|500.12|497.24|499.65|496.77|0
1652122430000|2022-05-09 18:53:50|500.12|497.24|500.36|497.48|501.3|498.42|500.12|497.24|0
1652122440000|2022-05-09 18:54:00|499.89|497.01|499.42|496.54|499.89|497.01|499.18|496.3|0
1652122450000|2022-05-09 18:54:10|499.18|496.3|497.9|495.02|499.18|496.3|497.31|494.43|0
1652122460000|2022-05-09 18:54:20|498.48|495.6|497.78|494.9|498.48|495.6|497.78|494.9|0
1652122470000|2022-05-09 18:54:30|496.84|493.96|497.66|494.78|497.66|494.78|496.84|493.96|0
1652122480000|2022-05-09 18:54:40|498.25|495.37|497.54|494.66|498.25|495.37|497.54|494.66|0
1652122490000|2022-05-09 18:54:50|497.78|494.9|498.48|495.6|498.48|495.6|497.54|494.66|0
1652122500000|2022-05-09 18:55:00|497.54|494.66|496.14|493.26|497.78|494.9|496.14|493.26|0
1652122510000|2022-05-09 18:55:10|495.9|493.02|495.9|493.02|496.37|493.49|495.9|493.02|0
1652122520000|2022-05-09 18:55:20|496.37|493.49|495.79|492.91|496.37|493.49|495.43|492.55|0
1652122530000|2022-05-09 18:55:30|495.67|492.79|495.67|492.79|495.67|492.79|495.43|492.55|0
1652122540000|2022-05-09 18:55:40|495.32|492.44|494.26|491.38|495.79|492.91|494.26|491.38|0
1652122550000|2022-05-09 18:55:50|494.62|491.74|495.2|492.32|495.2|492.32|494.62|491.74|0
1652122560000|2022-05-09 18:56:00|495.43|492.55|495.56|492.68|496.6|493.72|495.2|492.32|0
1652122570000|2022-05-09 18:56:10|495.2|492.32|494.73|491.85|495.2|492.32|494.5|491.62|0
1652122580000|2022-05-09 18:56:20|494.97|492.09|490.99|488.11|494.97|492.09|490.99|488.11|0
1652122590000|2022-05-09 18:56:30|491.69|488.81|491.69|488.81|491.69|488.81|491.22|488.34|0
1652122600000|2022-05-09 18:56:40|491.92|489.04|490.76|487.88|491.92|489.04|490.76|487.88|0
1652122610000|2022-05-09 18:56:50|491.92|489.04|492.86|489.98|492.86|489.98|491.92|489.04|0
1652122620000|2022-05-09 18:57:00|492.39|489.51|491.92|489.04|492.39|489.51|490.99|488.11|0
1652122630000|2022-05-09 18:57:10|491.69|488.81|491.22|488.34|491.69|488.81|490.88|488|0
1652122640000|2022-05-09 18:57:20|489.82|486.94|490.06|487.18|490.06|487.18|489.82|486.94|0
1652122650000|2022-05-09 18:57:30|489.82|486.94|490.64|487.76|490.64|487.76|489.59|486.71|0
1652122660000|2022-05-09 18:57:40|490.29|487.41|490.52|487.64|490.52|487.64|488.89|486.01|0
1652122670000|2022-05-09 18:57:50|490.06|487.18|489.82|486.94|490.52|487.64|489.82|486.94|0
1652122680000|2022-05-09 18:58:00|489.59|486.71|490.99|488.11|490.99|488.11|489.59|486.71|0
1652122690000|2022-05-09 18:58:10|490.06|487.18|490.64|487.76|490.76|487.88|490.06|487.18|0
1652122700000|2022-05-09 18:58:20|490.52|487.64|490.41|487.53|491.58|488.7|490.41|487.53|0
1652122710000|2022-05-09 18:58:30|491.22|488.34|492.28|489.4|492.63|489.75|491.22|488.34|0
1652122720000|2022-05-09 18:58:40|492.63|489.75|491.92|489.04|493.56|490.68|491.92|489.04|0
1652122730000|2022-05-09 18:58:50|492.39|489.51|491.34|488.46|492.63|489.75|491.34|488.46|0
1652122740000|2022-05-09 18:59:00|492.16|489.28|491.46|488.58|492.16|489.28|491.46|488.58|0
1652122750000|2022-05-09 18:59:10|490.99|488.11|490.29|487.41|491.46|488.58|490.29|487.41|0
1652122760000|2022-05-09 18:59:20|490.52|487.64|492.51|489.63|492.51|489.63|490.52|487.64|0
1652122770000|2022-05-09 18:59:30|492.63|489.75|493.09|490.21|493.56|490.68|492.63|489.75|0
1652122780000|2022-05-09 18:59:40|493.56|490.68|493.21|490.33|493.56|490.68|493.21|490.33|0
1652122790000|2022-05-09 18:59:50|493.33|490.45|492.86|489.98|493.33|490.45|492.39|489.51|0
1652122800000|2022-05-09 19:00:00|489.59|486.71|490.76|487.88|490.76|487.88|489.59|486.71|0
1652122810000|2022-05-09 19:00:10|491.92|489.04|493.09|490.21|493.09|490.21|491.92|489.04|0
1652122820000|2022-05-09 19:00:20|493.56|490.68|495.2|492.32|495.67|492.79|492.98|490.1|0
1652122830000|2022-05-09 19:00:30|494.03|491.15|494.03|491.15|494.03|491.15|493.56|490.68|0
1652122840000|2022-05-09 19:00:40|492.86|489.98|492.62|489.74|493.09|490.21|492.62|489.74|0
1652122850000|2022-05-09 19:00:50|492.51|489.63|490.29|487.41|492.51|489.63|490.29|487.41|0
1652122860000|2022-05-09 19:01:00|489.35|486.47|487.25|484.37|489.35|486.47|486.32|483.44|0
1652122870000|2022-05-09 19:01:10|487.49|484.61|483.76|480.88|487.49|484.61|483.76|480.88|0
1652122880000|2022-05-09 19:01:20|483.65|480.77|483.76|480.88|484.92|482.04|483.65|480.77|0
1652122890000|2022-05-09 19:01:30|484.92|482.04|485.39|482.51|485.39|482.51|483.99|481.11|0
1652122900000|2022-05-09 19:01:40|486.09|483.21|486.09|483.21|486.09|483.21|484.92|482.04|0
1652122910000|2022-05-09 19:01:50|485.39|482.51|484.11|481.23|485.39|482.51|483.99|481.11|0
1652122920000|2022-05-09 19:02:00|483.29|480.41|485.98|483.1|485.98|483.1|483.29|480.41|0
1652122930000|2022-05-09 19:02:10|486.09|483.21|486.21|483.33|487.25|484.37|486.09|483.21|0
1652122940000|2022-05-09 19:02:20|484.69|481.81|484.92|482.04|485.04|482.16|484.69|481.81|0
1652122950000|2022-05-09 19:02:30|485.74|482.86|484.92|482.04|485.74|482.86|484.92|482.04|0
1652122960000|2022-05-09 19:02:40|486.09|483.21|486.09|483.21|486.09|483.21|485.85|482.97|0
1652122970000|2022-05-09 19:02:50|485.85|482.97|486.09|483.21|486.32|483.44|485.62|482.74|0
1652122980000|2022-05-09 19:03:00|486.55|483.67|485.28|482.4|486.55|483.67|485.28|482.4|0
1652122990000|2022-05-09 19:03:10|485.74|482.86|485.85|482.97|485.85|482.97|484.92|482.04|0
1652123000000|2022-05-09 19:03:20|487.02|484.14|489.82|486.94|489.82|486.94|487.02|484.14|0
1652123010000|2022-05-09 19:03:30|489.59|486.71|492.39|489.51|492.39|489.51|489.59|486.71|0
1652123020000|2022-05-09 19:03:40|492.16|489.28|491.45|488.57|492.16|489.28|491.45|488.57|0
1652123030000|2022-05-09 19:03:50|490.05|487.17|491.69|488.81|492.16|489.28|490.05|487.17|0
1652123040000|2022-05-09 19:04:00|492.39|489.51|495.2|492.32|495.2|492.32|492.16|489.28|0
1652123050000|2022-05-09 19:04:10|494.73|491.85|494.85|491.97|494.85|491.97|494.49|491.61|0
1652123060000|2022-05-09 19:04:20|494.26|491.38|493.91|491.03|494.26|491.38|493.45|490.57|0
1652123070000|2022-05-09 19:04:30|495.67|492.79|494.73|491.85|495.67|492.79|494.49|491.61|0
1652123080000|2022-05-09 19:04:40|494.38|491.5|493.91|491.03|494.73|491.85|493.91|491.03|0
1652123090000|2022-05-09 19:04:50|493.32|490.44|493.79|490.91|493.79|490.91|493.09|490.21|0
1652123100000|2022-05-09 19:05:00|494.26|491.38|493.32|490.44|494.26|491.38|493.32|490.44|0
1652123110000|2022-05-09 19:05:10|493.09|490.21|492.04|489.16|493.09|490.21|491.45|488.57|0
1652123120000|2022-05-09 19:05:20|490.75|487.87|491.22|488.34|491.92|489.04|490.75|487.87|0
1652123130000|2022-05-09 19:05:30|491.81|488.93|493.32|490.44|493.79|490.91|491.81|488.93|0
1652123140000|2022-05-09 19:05:40|493.56|490.68|494.26|491.38|494.49|491.61|493.56|490.68|0
1652123150000|2022-05-09 19:05:50|493.56|490.68|494.49|491.61|494.96|492.08|493.56|490.68|0
1652123160000|2022-05-09 19:06:00|494.73|491.85|492.39|489.51|494.73|491.85|492.39|489.51|0
1652123170000|2022-05-09 19:06:10|492.86|489.98|491.34|488.46|493.79|490.91|491.34|488.46|0
1652123180000|2022-05-09 19:06:20|491.45|488.57|491.69|488.81|492.28|489.4|491.45|488.57|0
1652123190000|2022-05-09 19:06:30|491.22|488.34|490.99|488.11|491.22|488.34|490.52|487.64|0
1652123200000|2022-05-09 19:06:40|490.75|487.87|489.24|486.36|490.75|487.87|489.24|486.36|0
1652123210000|2022-05-09 19:06:50|489.12|486.24|489.59|486.71|489.59|486.71|488.54|485.66|0
1652123220000|2022-05-09 19:07:00|488.77|485.89|485.39|482.51|488.77|485.89|484.92|482.04|0
1652123230000|2022-05-09 19:07:10|485.97|483.09|485.85|482.97|485.97|483.09|485.15|482.27|0
1652123240000|2022-05-09 19:07:20|486.32|483.44|486.44|483.56|487.02|484.14|485.97|483.09|0
1652123250000|2022-05-09 19:07:30|485.15|482.27|482.13|479.25|485.15|482.27|482.13|479.25|0
1652123260000|2022-05-09 19:07:40|481.9|479.02|483.29|480.41|483.52|480.64|481.9|479.02|0
1652123270000|2022-05-09 19:07:50|484.81|481.93|483.52|480.64|484.92|482.04|483.52|480.64|0
1652123280000|2022-05-09 19:08:00|484.22|481.34|484.92|482.04|484.92|482.04|484.22|481.34|0
1652123290000|2022-05-09 19:08:10|485.39|482.51|485.62|482.74|485.62|482.74|485.27|482.39|0
1652123300000|2022-05-09 19:08:20|485.85|482.97|486.55|483.67|486.55|483.67|485.85|482.97|0
1652123310000|2022-05-09 19:08:30|486.32|483.44|487.25|484.37|487.25|484.37|485.97|483.09|0
1652123320000|2022-05-09 19:08:40|486.78|483.9|488.65|485.77|488.65|485.77|486.78|483.9|0
1652123330000|2022-05-09 19:08:50|488.18|485.3|486.78|483.9|488.65|485.77|486.78|483.9|0
1652123340000|2022-05-09 19:09:00|488.07|485.19|489.47|486.59|489.47|486.59|488.07|485.19|0
1652123350000|2022-05-09 19:09:10|491.22|488.34|492.62|489.74|492.86|489.98|491.22|488.34|0
1652123360000|2022-05-09 19:09:20|493.32|490.44|494.49|491.61|494.49|491.61|492.62|489.74|0
1652123370000|2022-05-09 19:09:30|494.26|491.38|494.49|491.61|495.2|492.32|494.26|491.38|0
1652123380000|2022-05-09 19:09:40|493.79|490.91|495.66|492.78|495.66|492.78|493.79|490.91|0
1652123390000|2022-05-09 19:09:50|494.96|492.08|493.56|490.68|494.96|492.08|493.56|490.68|0
1652123400000|2022-05-09 19:10:00|494.49|491.61|492.62|489.74|494.49|491.61|491.69|488.81|0
1652123410000|2022-05-09 19:10:10|492.39|489.51|491.34|488.46|492.39|489.51|490.41|487.53|0
1652123420000|2022-05-09 19:10:20|492.62|489.74|492.15|489.27|492.62|489.74|491.69|488.81|0
1652123430000|2022-05-09 19:10:30|493.44|490.56|493.68|490.8|493.68|490.8|493.44|490.56|0
1652123440000|2022-05-09 19:10:40|493.79|490.91|491.69|488.81|493.79|490.91|491.69|488.81|0
1652123450000|2022-05-09 19:10:50|492.62|489.74|492.62|489.74|492.86|489.98|492.39|489.51|0
1652123460000|2022-05-09 19:11:00|492.15|489.27|490.99|488.11|492.39|489.51|490.99|488.11|0
1652123470000|2022-05-09 19:11:10|488.18|485.3|485.85|482.97|488.65|485.77|485.85|482.97|0
1652123480000|2022-05-09 19:11:20|486.32|483.44|487.02|484.14|487.02|484.14|483.76|480.88|0
1652123490000|2022-05-09 19:11:30|486.78|483.9|487.95|485.07|487.95|485.07|486.78|483.9|0
1652123500000|2022-05-09 19:11:40|487.02|484.14|486.78|483.9|487.02|484.14|486.78|483.9|0
1652123510000|2022-05-09 19:11:50|485.97|483.09|486.32|483.44|486.67|483.79|485.97|483.09|0
1652123520000|2022-05-09 19:12:00|486.78|483.9|487.72|484.84|488.88|486|486.78|483.9|0
1652123530000|2022-05-09 19:12:10|486.67|483.79|487.25|484.37|487.72|484.84|486.67|483.79|0
1652123540000|2022-05-09 19:12:20|487.02|484.14|486.08|483.2|487.02|484.14|485.51|482.63|0
1652123550000|2022-05-09 19:12:30|484.22|481.34|486.32|483.44|486.32|483.44|484.22|481.34|0
1652123560000|2022-05-09 19:12:40|485.74|482.86|485.39|482.51|485.74|482.86|485.27|482.39|0
1652123570000|2022-05-09 19:12:50|485.15|482.27|483.52|480.64|485.15|482.27|482.82|479.94|0
1652123580000|2022-05-09 19:13:00|483.99|481.11|483.75|480.87|484.45|481.57|483.75|480.87|0
1652123590000|2022-05-09 19:13:10|483.29|480.41|481.89|479.01|483.29|480.41|481.89|479.01|0
1652123600000|2022-05-09 19:13:20|482.13|479.25|481.89|479.01|482.13|479.25|481.43|478.55|0
1652123610000|2022-05-09 19:13:30|482.25|479.37|481.32|478.44|482.36|479.48|481.32|478.44|0
1652123620000|2022-05-09 19:13:40|481.55|478.67|482.13|479.25|482.13|479.25|481.2|478.32|0
1652123630000|2022-05-09 19:13:50|481.89|479.01|481.66|478.78|481.89|479.01|481.66|478.78|0
1652123640000|2022-05-09 19:14:00|482.13|479.25|483.06|480.18|483.52|480.64|482.13|479.25|0
1652123650000|2022-05-09 19:14:10|483.99|481.11|484.22|481.34|485.15|482.27|483.99|481.11|0
1652123660000|2022-05-09 19:14:20|484.11|481.23|483.88|481|484.45|481.57|483.88|481|0
1652123670000|2022-05-09 19:14:30|484.34|481.46|483.06|480.18|484.34|481.46|483.06|480.18|0
1652123680000|2022-05-09 19:14:40|483.29|480.41|484.45|481.57|484.45|481.57|483.29|480.41|0
1652123690000|2022-05-09 19:14:50|483.99|481.11|483.06|480.18|483.99|481.11|483.06|480.18|0
1652123700000|2022-05-09 19:15:00|482.13|479.25|481.78|478.9|483.41|480.53|481.2|478.32|0
1652123710000|2022-05-09 19:15:10|481.43|478.55|482.01|479.13|482.36|479.48|481.43|478.55|0
1652123720000|2022-05-09 19:15:20|480.27|477.39|481.89|479.01|481.89|479.01|480.27|477.39|0
1652123730000|2022-05-09 19:15:30|481.2|478.32|480.96|478.08|481.2|478.32|480.73|477.85|0
1652123740000|2022-05-09 19:15:40|480.73|477.85|480.73|477.85|481.43|478.55|480.73|477.85|0
1652123750000|2022-05-09 19:15:50|481.43|478.55|484.59|481.71|485.06|482.18|481.43|478.55|0
1652123760000|2022-05-09 19:16:00|483.41|480.53|485.14|482.26|485.14|482.26|483.41|480.53|0
1652123770000|2022-05-09 19:16:10|484.91|482.03|485.85|482.97|485.85|482.97|484.91|482.03|0
1652123780000|2022-05-09 19:16:20|485.5|482.62|486.2|483.32|486.2|483.32|485.5|482.62|0
1652123790000|2022-05-09 19:16:30|486.31|483.43|486.78|483.9|488.19|485.31|486.31|483.43|0
1652123800000|2022-05-09 19:16:40|487.48|484.6|487.37|484.49|487.48|484.6|487.02|484.14|0
1652123810000|2022-05-09 19:16:50|486.9|484.02|485.73|482.85|487.37|484.49|485.73|482.85|0
1652123820000|2022-05-09 19:17:00|485.85|482.97|486.2|483.32|486.55|483.67|485.85|482.97|0
1652123830000|2022-05-09 19:17:10|485.61|482.73|487.72|484.84|487.72|484.84|485.61|482.73|0
1652123840000|2022-05-09 19:17:20|489.48|486.6|489.36|486.48|489.59|486.71|489.36|486.48|0
1652123850000|2022-05-09 19:17:30|488.66|485.78|487.72|484.84|488.66|485.78|487.72|484.84|0
1652123860000|2022-05-09 19:17:40|489.36|486.48|489.59|486.71|489.59|486.71|489.36|486.48|0
1652123870000|2022-05-09 19:17:50|490.53|487.65|490.3|487.42|490.53|487.65|490.06|487.18|0
1652123880000|2022-05-09 19:18:00|491.94|489.06|490.77|487.89|492.64|489.76|490.77|487.89|0
1652123890000|2022-05-09 19:18:10|490.53|487.65|488.89|486.01|490.53|487.65|488.89|486.01|0
1652123900000|2022-05-09 19:18:20|489.01|486.13|487.25|484.37|489.01|486.13|487.25|484.37|0
1652123910000|2022-05-09 19:18:30|488.89|486.01|489.59|486.71|490.3|487.42|488.89|486.01|0
1652123920000|2022-05-09 19:18:40|490.53|487.65|489.12|486.24|490.53|487.65|489.12|486.24|0
1652123930000|2022-05-09 19:18:50|488.66|485.78|489.25|486.37|489.36|486.48|488.66|485.78|0
1652123940000|2022-05-09 19:19:00|489.95|487.07|489.83|486.95|489.95|487.07|488.89|486.01|0
1652123950000|2022-05-09 19:19:10|490.06|487.18|488.42|485.54|490.06|487.18|488.19|485.31|0
1652123960000|2022-05-09 19:19:20|488.54|485.66|488.31|485.43|488.89|486.01|488.31|485.43|0
1652123970000|2022-05-09 19:19:30|488.66|485.78|489.83|486.95|489.83|486.95|488.66|485.78|0
1652123980000|2022-05-09 19:19:40|489.59|486.71|489.95|487.07|489.95|487.07|489.59|486.71|0
1652123990000|2022-05-09 19:19:50|489.59|486.71|490.18|487.3|490.18|487.3|489.59|486.71|0
1652124000000|2022-05-09 19:20:00|490.3|487.42|491.94|489.06|491.94|489.06|490.3|487.42|0
1652124010000|2022-05-09 19:20:10|491.7|488.82|492.88|490|494.52|491.64|491.36|488.48|0
1652124020000|2022-05-09 19:20:20|493.24|490.36|494.41|491.53|494.41|491.53|493.11|490.23|0
1652124030000|2022-05-09 19:20:30|494.76|491.88|494.29|491.41|495.12|492.24|494.29|491.41|0
1652124040000|2022-05-09 19:20:40|494.99|492.11|495.93|493.05|496.17|493.29|494.99|492.11|0
1652124050000|2022-05-09 19:20:50|496.17|493.29|497.23|494.35|497.23|494.35|496.17|493.29|0
1652124060000|2022-05-09 19:21:00|497.35|494.47|496.4|493.52|497.35|494.47|496.4|493.52|0
1652124070000|2022-05-09 19:21:10|497.35|494.47|497.35|494.47|497.58|494.7|497.35|494.47|0
1652124080000|2022-05-09 19:21:20|498.05|495.17|497.7|494.82|498.05|495.17|497.58|494.7|0
1652124090000|2022-05-09 19:21:30|498.76|495.88|497.82|494.94|498.99|496.11|497.82|494.94|0
1652124100000|2022-05-09 19:21:40|497.94|495.06|497.82|494.94|497.94|495.06|497.58|494.7|0
1652124110000|2022-05-09 19:21:50|498.52|495.64|498.76|495.88|498.99|496.11|498.52|495.64|0
1652124120000|2022-05-09 19:22:00|500.53|497.65|500.64|497.76|500.77|497.89|500.53|497.65|0
1652124130000|2022-05-09 19:22:10|500.41|497.53|499.23|496.35|500.88|498|499.23|496.35|0
1652124140000|2022-05-09 19:22:20|499.7|496.82|499.12|496.24|499.7|496.82|499.12|496.24|0
1652124150000|2022-05-09 19:22:30|500.17|497.29|498.99|496.11|500.17|497.29|498.99|496.11|0
1652124160000|2022-05-09 19:22:40|499.94|497.06|500.88|498|501.35|498.47|499.94|497.06|0
1652124170000|2022-05-09 19:22:50|501.11|498.23|501.35|498.47|501.35|498.47|500.88|498|0
1652124180000|2022-05-09 19:23:00|501.59|498.71|501.35|498.47|501.59|498.71|501.24|498.36|0
1652124190000|2022-05-09 19:23:10|500.64|497.76|501.82|498.94|501.82|498.94|500.64|497.76|0
1652124200000|2022-05-09 19:23:20|502.53|499.65|502.53|499.65|502.53|499.65|502.06|499.18|0
1652124210000|2022-05-09 19:23:30|502.18|499.3|502.29|499.41|502.29|499.41|501.82|498.94|0
1652124220000|2022-05-09 19:23:40|502.06|499.18|501.35|498.47|502.29|499.41|501.35|498.47|0
1652124230000|2022-05-09 19:23:50|501.71|498.83|502.06|499.18|502.06|499.18|501.71|498.83|0
1652124240000|2022-05-09 19:24:00|501.59|498.71|502.53|499.65|502.53|499.65|501.59|498.71|0
1652124250000|2022-05-09 19:24:10|502.76|499.88|503.94|501.06|503.94|501.06|502.76|499.88|0
1652124260000|2022-05-09 19:24:20|504.18|501.3|504.42|501.54|504.42|501.54|503.94|501.06|0
1652124270000|2022-05-09 19:24:30|503.94|501.06|503.24|500.36|503.94|501.06|503.24|500.36|0
1652124280000|2022-05-09 19:24:40|503.36|500.48|503|500.12|503.36|500.48|503|500.12|0
1652124290000|2022-05-09 19:24:50|502.53|499.65|502.76|499.88|503|500.12|502.53|499.65|0
1652124300000|2022-05-09 19:25:00|503.71|500.83|504.42|501.54|504.89|502.01|503.71|500.83|0
1652124310000|2022-05-09 19:25:10|504.18|501.3|504.18|501.3|504.42|501.54|503.94|501.06|0
1652124320000|2022-05-09 19:25:20|504.89|502.01|503.94|501.06|504.89|502.01|503.94|501.06|0
1652124330000|2022-05-09 19:25:30|503.71|500.83|503.47|500.59|503.71|500.83|503|500.12|0
1652124340000|2022-05-09 19:25:40|503.12|500.24|502.76|499.88|503.24|500.36|502.76|499.88|0
1652124350000|2022-05-09 19:25:50|502.53|499.65|502.53|499.65|502.76|499.88|502.06|499.18|0
1652124360000|2022-05-09 19:26:00|503.36|500.48|503.47|500.59|503.47|500.59|503|500.12|0
1652124370000|2022-05-09 19:26:10|503.36|500.48|503.47|500.59|503.59|500.71|503|500.12|0
1652124380000|2022-05-09 19:26:20|503.24|500.36|503.36|500.48|503.36|500.48|503.24|500.36|0
1652124390000|2022-05-09 19:26:30|503.71|500.83|503.71|500.83|503.71|500.83|503.24|500.36|0
1652124400000|2022-05-09 19:26:40|503.36|500.48|505.6|502.72|505.6|502.72|503.36|500.48|0
1652124410000|2022-05-09 19:26:50|506.19|503.31|505.83|502.95|506.19|503.31|505.83|502.95|0
1652124420000|2022-05-09 19:27:00|506.07|503.19|506.31|503.43|506.31|503.43|506.07|503.19|0
1652124430000|2022-05-09 19:27:10|505.6|502.72|505.12|502.24|505.6|502.72|505.12|502.24|0
1652124440000|2022-05-09 19:27:20|505.01|502.13|505.6|502.72|505.6|502.72|505.01|502.13|0
1652124450000|2022-05-09 19:27:30|505.72|502.84|506.31|503.43|507.01|504.13|505.72|502.84|0
1652124460000|2022-05-09 19:27:40|505.83|502.95|505.83|502.95|506.31|503.43|505.83|502.95|0
1652124470000|2022-05-09 19:27:50|506.07|503.19|506.9|504.02|507.01|504.13|506.07|503.19|0
1652124480000|2022-05-09 19:28:00|507.49|504.61|509.27|506.39|509.85|506.97|507.49|504.61|0
1652124490000|2022-05-09 19:28:10|508.56|505.68|508.32|505.44|508.67|505.79|508.2|505.32|0
1652124500000|2022-05-09 19:28:20|508.2|505.32|507.72|504.84|508.2|505.32|507.49|504.61|0
1652124510000|2022-05-09 19:28:30|507.25|504.37|507.01|504.13|507.25|504.37|506.78|503.9|0
1652124520000|2022-05-09 19:28:40|506.78|503.9|505.12|502.24|506.78|503.9|505.12|502.24|0
1652124530000|2022-05-09 19:28:50|506.07|503.19|506.78|503.9|506.78|503.9|505.83|502.95|0
1652124540000|2022-05-09 19:29:00|507.01|504.13|508.2|505.32|508.2|505.32|507.01|504.13|0
1652124550000|2022-05-09 19:29:10|509.38|506.5|510.33|507.45|510.33|507.45|509.38|506.5|0
1652124560000|2022-05-09 19:29:20|510.09|507.21|509.85|506.97|510.33|507.45|509.85|506.97|0
1652124570000|2022-05-09 19:29:30|509.14|506.26|509.38|506.5|509.38|506.5|509.14|506.26|0
1652124580000|2022-05-09 19:29:40|509.58|506.7|508.87|505.99|509.58|506.7|508.87|505.99|0
1652124590000|2022-05-09 19:29:50|508.16|505.28|507.22|504.34|508.16|505.28|507.22|504.34|0
1652124600000|2022-05-09 19:30:00|506.98|504.1|510.76|507.88|510.76|507.88|506.98|504.1|0
1652124610000|2022-05-09 19:30:10|510.35|507.47|508.82|505.94|510.35|507.47|508.82|505.94|0
1652124620000|2022-05-09 19:30:20|508.58|505.7|510.51|507.63|510.51|507.63|508.58|505.7|0
1652124630000|2022-05-09 19:30:30|510.62|507.74|509.21|506.33|510.62|507.74|509.21|506.33|0
1652124640000|2022-05-09 19:30:40|509.68|506.8|509.68|506.8|510.62|507.74|509.68|506.8|0
1652124650000|2022-05-09 19:30:50|509.44|506.56|508.74|505.86|509.68|506.8|508.74|505.86|0
1652124660000|2022-05-09 19:31:00|507.92|505.04|509.44|506.56|509.44|506.56|507.92|505.04|0
1652124670000|2022-05-09 19:31:10|508.74|505.86|508.74|505.86|508.74|505.86|508.74|505.86|0
1652124680000|2022-05-09 19:31:20|508.5|505.62|508.27|505.39|508.5|505.62|507.92|505.04|0
1652124690000|2022-05-09 19:31:30|508.74|505.86|508.74|505.86|508.74|505.86|508.62|505.74|0
1652124700000|2022-05-09 19:31:40|509.44|506.56|511.45|508.57|511.45|508.57|509.44|506.56|0
1652124710000|2022-05-09 19:31:50|511.56|508.68|512.03|509.15|512.03|509.15|511.32|508.44|0
1652124720000|2022-05-09 19:32:00|513.68|510.8|514.62|511.74|514.62|511.74|513.57|510.69|0
1652124730000|2022-05-09 19:32:10|515.8|512.92|515.33|512.45|516.51|513.63|515.33|512.45|0
1652124740000|2022-05-09 19:32:20|515.8|512.92|516.27|513.39|516.27|513.39|515.8|512.92|0
1652124750000|2022-05-09 19:32:30|516.03|513.15|516.03|513.15|516.51|513.63|516.03|513.15|0
1652124760000|2022-05-09 19:32:40|515.33|512.45|515.56|512.68|515.56|512.68|514.86|511.98|0
1652124770000|2022-05-09 19:32:50|516.03|513.15|516.51|513.63|516.51|513.63|516.03|513.15|0
1652124780000|2022-05-09 19:33:00|516.74|513.86|515.09|512.21|516.74|513.86|515.09|512.21|0
1652124790000|2022-05-09 19:33:10|515.33|512.45|513.44|510.56|515.33|512.45|513.44|510.56|0
1652124800000|2022-05-09 19:33:20|511.32|508.44|509.91|507.03|511.32|508.44|509.91|507.03|0
1652124810000|2022-05-09 19:33:30|510.03|507.15|510.15|507.27|510.15|507.27|509.68|506.8|0
1652124820000|2022-05-09 19:33:40|509.91|507.03|513.44|510.56|513.44|510.56|509.91|507.03|0
1652124830000|2022-05-09 19:33:50|512.74|509.86|511.32|508.44|512.74|509.86|511.32|508.44|0
1652124840000|2022-05-09 19:34:00|512.5|509.62|513.21|510.33|513.33|510.45|512.5|509.62|0
1652124850000|2022-05-09 19:34:10|512.97|510.09|514.15|511.27|514.15|511.27|512.97|510.09|0
1652124860000|2022-05-09 19:34:20|515.33|512.45|513.91|511.03|515.33|512.45|513.91|511.03|0
1652124870000|2022-05-09 19:34:30|513.44|510.56|512.74|509.86|513.56|510.68|512.74|509.86|0
1652124880000|2022-05-09 19:34:40|512.97|510.09|513.21|510.33|513.21|510.33|512.97|510.09|0
1652124890000|2022-05-09 19:34:50|513.44|510.56|511.79|508.91|513.44|510.56|511.79|508.91|0
1652124900000|2022-05-09 19:35:00|511.09|508.21|511.32|508.44|511.79|508.91|511.09|508.21|0
1652124910000|2022-05-09 19:35:10|511.79|508.91|513.33|510.45|513.33|510.45|511.79|508.91|0
1652124920000|2022-05-09 19:35:20|513.21|510.33|514.15|511.27|514.27|511.39|512.97|510.09|0
1652124930000|2022-05-09 19:35:30|515.33|512.45|514.38|511.5|515.33|512.45|514.38|511.5|0
1652124940000|2022-05-09 19:35:40|514.62|511.74|515.09|512.21|515.09|512.21|514.62|511.74|0
1652124950000|2022-05-09 19:35:50|514.85|511.97|515.8|512.92|515.8|512.92|514.85|511.97|0
1652124960000|2022-05-09 19:36:00|515.56|512.68|514.38|511.5|515.8|512.92|514.38|511.5|0
1652124970000|2022-05-09 19:36:10|513.91|511.03|513.09|510.21|513.91|511.03|512.73|509.85|0
1652124980000|2022-05-09 19:36:20|512.97|510.09|511.32|508.44|512.97|510.09|511.09|508.21|0
1652124990000|2022-05-09 19:36:30|511.56|508.68|511.09|508.21|511.56|508.68|510.62|507.74|0
1652125000000|2022-05-09 19:36:40|510.85|507.97|510.85|507.97|511.32|508.44|510.85|507.97|0
1652125010000|2022-05-09 19:36:50|511.32|508.44|510.27|507.39|511.32|508.44|510.27|507.39|0
1652125020000|2022-05-09 19:37:00|510.62|507.74|508.97|506.09|510.62|507.74|508.74|505.86|0
1652125030000|2022-05-09 19:37:10|508.27|505.39|510.85|507.97|510.85|507.97|508.27|505.39|0
1652125040000|2022-05-09 19:37:20|511.68|508.8|512.26|509.38|512.26|509.38|511.68|508.8|0
1652125050000|2022-05-09 19:37:30|512.97|510.09|511.09|508.21|512.97|510.09|511.09|508.21|0
1652125060000|2022-05-09 19:37:40|511.79|508.91|512.5|509.62|512.5|509.62|511.79|508.91|0
1652125070000|2022-05-09 19:37:50|512.26|509.38|510.15|507.27|512.26|509.38|510.15|507.27|0
1652125080000|2022-05-09 19:38:00|510.85|507.97|510.15|507.27|510.85|507.97|510.15|507.27|0
1652125090000|2022-05-09 19:38:10|510.85|507.97|511.09|508.21|511.09|508.21|509.91|507.03|0
1652125100000|2022-05-09 19:38:20|511.32|508.44|512.26|509.38|512.86|509.98|511.32|508.44|0
1652125110000|2022-05-09 19:38:30|512.73|509.85|512.73|509.85|512.73|509.85|512.5|509.62|0
1652125120000|2022-05-09 19:38:40|512.39|509.51|512.86|509.98|513.21|510.33|512.39|509.51|0
1652125130000|2022-05-09 19:38:50|512.62|509.74|510.74|507.86|512.62|509.74|510.62|507.74|0
1652125140000|2022-05-09 19:39:00|510.85|507.97|511.09|508.21|511.68|508.8|510.85|507.97|0
1652125150000|2022-05-09 19:39:10|511.56|508.68|511.56|508.68|511.79|508.91|511.56|508.68|0
1652125160000|2022-05-09 19:39:20|511.91|509.03|512.73|509.85|512.97|510.09|511.91|509.03|0
1652125170000|2022-05-09 19:39:30|512.86|509.98|512.26|509.38|512.86|509.98|512.15|509.27|0
1652125180000|2022-05-09 19:39:40|512.97|510.09|510.85|507.97|512.97|510.09|510.85|507.97|0
1652125190000|2022-05-09 19:39:50|509.91|507.03|509.68|506.8|509.91|507.03|509.09|506.21|0
1652125200000|2022-05-09 19:40:00|510.15|507.27|510.38|507.5|512.03|509.15|510.15|507.27|0
1652125210000|2022-05-09 19:40:10|512.03|509.15|512.26|509.38|512.26|509.38|511.21|508.33|0
1652125220000|2022-05-09 19:40:20|512.97|510.09|514.85|511.97|514.85|511.97|512.97|510.09|0
1652125230000|2022-05-09 19:40:30|514.98|512.1|514.85|511.97|515.09|512.21|514.62|511.74|0
1652125240000|2022-05-09 19:40:40|514.62|511.74|513.68|510.8|514.62|511.74|513.68|510.8|0
1652125250000|2022-05-09 19:40:50|514.15|511.27|513.2|510.32|514.15|511.27|513.2|510.32|0
1652125260000|2022-05-09 19:41:00|513.56|510.68|512.38|509.5|513.56|510.68|511.79|508.91|0
1652125270000|2022-05-09 19:41:10|511.91|509.03|510.85|507.97|511.91|509.03|510.85|507.97|0
1652125280000|2022-05-09 19:41:20|511.56|508.68|513.68|510.8|513.68|510.8|511.56|508.68|0
1652125290000|2022-05-09 19:41:30|513.91|511.03|514.15|511.27|514.85|511.97|513.91|511.03|0
1652125300000|2022-05-09 19:41:40|512.97|510.09|513.33|510.45|513.33|510.45|512.03|509.15|0
1652125310000|2022-05-09 19:41:50|513.44|510.56|513.2|510.32|513.68|510.8|513.2|510.32|0
1652125320000|2022-05-09 19:42:00|513.8|510.92|513.2|510.32|513.8|510.92|512.5|509.62|0
1652125330000|2022-05-09 19:42:10|513.44|510.56|513.44|510.56|514.15|511.27|513.44|510.56|0
1652125340000|2022-05-09 19:42:20|513.91|511.03|514.15|511.27|514.15|511.27|513.91|511.03|0
1652125350000|2022-05-09 19:42:30|514.03|511.15|514.62|511.74|514.62|511.74|512.97|510.09|0
1652125360000|2022-05-09 19:42:40|514.98|512.1|515.32|512.44|515.32|512.44|514.38|511.5|0
1652125370000|2022-05-09 19:42:50|515.09|512.21|515.79|513.39|515.79|513.39|514.97|512.21|0
1652125380000|2022-05-09 19:43:00|516.03|513.63|516.73|514.33|516.73|514.33|516.03|513.63|0
1652125390000|2022-05-09 19:43:10|516.86|514.46|518.27|515.87|518.86|516.46|516.86|514.46|0
1652125400000|2022-05-09 19:43:20|518.62|516.22|517.91|515.51|518.62|516.22|517.68|515.28|0
1652125410000|2022-05-09 19:43:30|518.51|516.11|518.15|515.75|518.51|516.11|518.04|515.64|0
1652125420000|2022-05-09 19:43:40|518.62|516.22|518.62|516.22|518.62|516.22|518.15|515.75|0
1652125430000|2022-05-09 19:43:50|519.09|516.69|518.86|516.46|519.09|516.69|518.39|515.99|0
1652125440000|2022-05-09 19:44:00|518.62|516.22|518.86|516.46|518.86|516.46|518.62|516.22|0
1652125450000|2022-05-09 19:44:10|518.98|516.58|519.22|516.82|519.22|516.82|518.86|516.46|0
1652125460000|2022-05-09 19:44:20|518.86|516.46|519.8|517.4|519.8|517.4|518.86|516.46|0
1652125470000|2022-05-09 19:44:30|518.86|516.46|517.91|515.51|519.33|516.93|517.91|515.51|0
1652125480000|2022-05-09 19:44:40|516.97|514.57|519.09|516.69|519.09|516.69|516.73|514.33|0
1652125490000|2022-05-09 19:44:50|518.86|516.46|518.15|515.75|518.86|516.46|518.15|515.75|0
1652125500000|2022-05-09 19:45:00|517.68|515.28|516.97|514.57|517.68|515.28|516.03|513.63|0
1652125510000|2022-05-09 19:45:10|516.5|514.1|516.97|514.57|516.97|514.57|515.79|513.39|0
1652125520000|2022-05-09 19:45:20|517.21|514.81|517.44|515.04|517.44|515.04|516.97|514.57|0
1652125530000|2022-05-09 19:45:30|517.68|515.28|517.68|515.28|517.91|515.51|517.68|515.28|0
1652125540000|2022-05-09 19:45:40|516.97|514.57|518.15|515.75|518.62|516.22|516.97|514.57|0
1652125550000|2022-05-09 19:45:50|517.21|514.81|518.39|515.99|518.39|515.99|516.97|514.57|0
1652125560000|2022-05-09 19:46:00|518.62|516.22|519.09|516.69|519.09|516.69|518.62|516.22|0
1652125570000|2022-05-09 19:46:10|518.62|516.22|519.8|517.4|519.8|517.4|518.62|516.22|0
1652125580000|2022-05-09 19:46:20|520.04|517.64|520.51|518.11|520.51|518.11|520.04|517.64|0
1652125590000|2022-05-09 19:46:30|520.04|517.64|520.98|518.58|520.98|518.58|520.04|517.64|0
1652125600000|2022-05-09 19:46:40|521.22|518.82|521.22|518.82|521.46|519.06|521.22|518.82|0
1652125610000|2022-05-09 19:46:50|522.87|520.47|523.58|521.18|523.58|521.18|522.87|520.47|0
1652125620000|2022-05-09 19:47:00|523.82|521.42|523.58|521.18|523.82|521.42|523.35|520.95|0
1652125630000|2022-05-09 19:47:10|523.11|520.71|522.87|520.47|523.11|520.71|522.4|520|0
1652125640000|2022-05-09 19:47:20|523.35|520.95|523.71|521.31|523.71|521.31|523.35|520.95|0
1652125650000|2022-05-09 19:47:30|524.29|521.89|523.35|520.95|524.29|521.89|523.35|520.95|0
1652125660000|2022-05-09 19:47:40|522.87|520.47|523.82|521.42|523.82|521.42|522.87|520.47|0
1652125670000|2022-05-09 19:47:50|522.87|520.47|523.35|520.95|523.35|520.95|522.4|520|0
1652125680000|2022-05-09 19:48:00|524.18|521.78|523.82|521.42|524.18|521.78|523.82|521.42|0
1652125690000|2022-05-09 19:48:10|522.87|520.47|522.29|519.89|522.87|520.47|522.29|519.89|0
1652125700000|2022-05-09 19:48:20|522.76|520.36|523.11|520.71|523.11|520.71|522.64|520.24|0
1652125710000|2022-05-09 19:48:30|523.58|521.18|523.35|520.95|524.06|521.66|523.35|520.95|0
1652125720000|2022-05-09 19:48:40|523.82|521.42|523.82|521.42|523.82|521.42|523.58|521.18|0
1652125730000|2022-05-09 19:48:50|523.58|521.18|522.16|519.76|523.82|521.42|522.16|519.76|0
1652125740000|2022-05-09 19:49:00|523.47|521.07|523.71|521.31|523.71|521.31|523.35|520.95|0
1652125750000|2022-05-09 19:49:10|524.06|521.66|524.77|522.37|524.77|522.37|523.35|520.95|0
1652125760000|2022-05-09 19:49:20|524.65|522.25|526.43|523.55|526.43|523.55|524.65|522.25|0
1652125770000|2022-05-09 19:49:30|525.72|522.84|526.66|523.78|526.66|523.78|525.72|522.84|0
1652125780000|2022-05-09 19:49:40|527.14|524.26|528.08|525.2|528.08|525.2|527.14|524.26|0
1652125790000|2022-05-09 19:49:50|528.56|525.68|529.03|526.15|529.03|526.15|528.56|525.68|0
1652125800000|2022-05-09 19:50:00|526.43|523.55|526.43|523.55|528.08|525.2|526.43|523.55|0
1652125810000|2022-05-09 19:50:10|528.21|525.33|530.69|527.81|530.69|527.81|528.21|525.33|0
1652125820000|2022-05-09 19:50:20|530.82|527.94|530.22|527.34|530.93|528.05|530.22|527.34|0
1652125830000|2022-05-09 19:50:30|529.03|526.15|530.93|528.05|530.93|528.05|528.8|525.92|0
1652125840000|2022-05-09 19:50:40|531.05|528.17|531.88|529|531.88|529|531.05|528.17|0
1652125850000|2022-05-09 19:50:50|530.69|527.81|529.27|526.39|530.69|527.81|529.27|526.39|0
1652125860000|2022-05-09 19:51:00|528.92|526.04|531.88|529|531.88|529|528.92|526.04|0
1652125870000|2022-05-09 19:51:10|532.12|529.24|532.83|529.95|532.83|529.95|532.12|529.24|0
1652125880000|2022-05-09 19:51:20|533.9|531.02|535.09|532.21|535.09|532.21|533.9|531.02|0
1652125890000|2022-05-09 19:51:30|533.78|530.9|534.02|531.14|534.49|531.61|533.78|530.9|0
1652125900000|2022-05-09 19:51:40|535.2|532.32|534.73|531.85|535.2|532.32|534.73|531.85|0
1652125910000|2022-05-09 19:51:50|535.2|532.32|535.44|532.56|535.92|533.04|535.2|532.32|0
1652125920000|2022-05-09 19:52:00|536.04|533.16|536.87|533.99|536.87|533.99|534.49|531.61|0
1652125930000|2022-05-09 19:52:10|536.15|533.27|535.92|533.04|536.15|533.27|535.8|532.92|0
1652125940000|2022-05-09 19:52:20|534.73|531.85|534.49|531.61|534.73|531.85|533.07|530.19|0
1652125950000|2022-05-09 19:52:30|534.02|531.14|533.3|530.42|534.25|531.37|533.3|530.42|0
1652125960000|2022-05-09 19:52:40|533.43|530.55|533.3|530.42|533.43|530.55|533.07|530.19|0
1652125970000|2022-05-09 19:52:50|532.12|529.24|532.59|529.71|533.54|530.66|532.12|529.24|0
1652125980000|2022-05-09 19:53:00|533.07|530.19|533.78|530.9|534.02|531.14|533.07|530.19|0
1652125990000|2022-05-09 19:53:10|534.25|531.37|535.2|532.32|535.33|532.45|534.25|531.37|0
1652126000000|2022-05-09 19:53:20|534.73|531.85|533.78|530.9|534.97|532.09|533.78|530.9|0
1652126010000|2022-05-09 19:53:30|533.07|530.19|531.4|528.52|533.07|530.19|531.4|528.52|0
1652126020000|2022-05-09 19:53:40|531.29|528.41|529.27|526.39|531.29|528.41|529.27|526.39|0
1652126030000|2022-05-09 19:53:50|530.34|527.46|528.56|525.68|530.34|527.46|528.56|525.68|0
1652126040000|2022-05-09 19:54:00|528.79|525.91|527.37|524.49|528.79|525.91|527.37|524.49|0
1652126050000|2022-05-09 19:54:10|528.56|525.68|528.44|525.56|528.56|525.68|528.32|525.44|0
1652126060000|2022-05-09 19:54:20|530.22|527.34|529.98|527.1|530.22|527.34|529.98|527.1|0
1652126070000|2022-05-09 19:54:30|528.32|525.44|528.32|525.44|528.32|525.44|527.61|524.73|0
1652126080000|2022-05-09 19:54:40|531.88|529|529.03|526.15|531.88|529|529.03|526.15|0
1652126090000|2022-05-09 19:54:50|529.27|526.39|529.98|527.1|530.69|527.81|529.27|526.39|0
1652126100000|2022-05-09 19:55:00|528.56|525.68|524.18|521.3|528.56|525.68|524.18|521.3|0
1652126110000|2022-05-09 19:55:10|524.53|521.65|525.13|522.25|525.13|522.25|523.11|520.23|0
1652126120000|2022-05-09 19:55:20|525.48|522.6|523.58|520.7|525.48|522.6|523.58|520.7|0
1652126130000|2022-05-09 19:55:30|523.11|520.23|523.35|520.47|523.35|520.47|522.64|519.76|0
1652126140000|2022-05-09 19:55:40|522.4|519.52|522.4|519.52|523.11|520.23|522.4|519.52|0
1652126150000|2022-05-09 19:55:50|522.17|519.29|520.16|517.28|522.17|519.29|520.16|517.28|0
1652126160000|2022-05-09 19:56:00|519.57|516.69|518.15|515.27|519.57|516.69|518.15|515.27|0
1652126170000|2022-05-09 19:56:10|518.75|515.87|520.04|517.16|520.04|517.16|518.27|515.39|0
1652126180000|2022-05-09 19:56:20|520.51|517.63|520.16|517.28|520.51|517.63|520.16|517.28|0
1652126190000|2022-05-09 19:56:30|521.11|518.23|520.75|517.87|521.22|518.34|520.63|517.75|0
1652126200000|2022-05-09 19:56:40|520.98|518.1|521.11|518.23|521.11|518.23|520.63|517.75|0
1652126210000|2022-05-09 19:56:50|521.22|518.34|518.39|515.51|521.22|518.34|518.39|515.51|0
1652126220000|2022-05-09 19:57:00|517.21|514.33|515.56|512.68|517.91|515.03|515.56|512.68|0
1652126230000|2022-05-09 19:57:10|516.03|513.15|516.26|513.38|516.73|513.85|516.03|513.15|0
1652126240000|2022-05-09 19:57:20|516.5|513.62|514.14|511.26|516.5|513.62|514.14|511.26|0
1652126250000|2022-05-09 19:57:30|514.38|511.5|514.38|511.5|514.61|511.73|514.38|511.5|0
1652126260000|2022-05-09 19:57:40|515.68|512.8|515.79|512.91|516.73|513.85|515.68|512.8|0
1652126270000|2022-05-09 19:57:50|516.5|513.62|516.73|513.85|516.73|513.85|515.08|512.2|0
1652126280000|2022-05-09 19:58:00|516.5|513.62|515.56|512.68|516.5|513.62|514.85|511.97|0
1652126290000|2022-05-09 19:58:10|516.73|513.85|515.15|512.27|516.8|513.92|515.15|512.27|0
1652126300000|2022-05-09 19:58:20|515.98|513.1|514.92|512.04|515.98|513.1|514.92|512.04|0
1652126310000|2022-05-09 19:58:30|515.39|512.51|516.09|513.21|516.09|513.21|514.92|512.04|0
1652126320000|2022-05-09 19:58:40|515.62|512.74|517.5|514.62|517.5|514.62|515.62|512.74|0
1652126330000|2022-05-09 19:58:50|519.62|516.74|519.62|516.74|520.57|517.69|519.62|516.74|0
1652126340000|2022-05-09 19:59:00|520.33|517.45|521.63|518.75|521.63|518.75|519.86|516.98|0
1652126350000|2022-05-09 19:59:10|522.69|519.81|523.61|520.73|523.84|520.96|522.69|519.81|0
1652126360000|2022-05-09 19:59:20|524.79|521.91|524.79|521.91|524.79|521.91|524.67|521.79|0
1652126370000|2022-05-09 19:59:30|524.55|521.67|522.67|519.79|524.55|521.67|522.2|519.32|0
1652126380000|2022-05-09 19:59:40|521.96|519.08|523.61|520.73|523.61|520.73|521.25|518.37|0
1652126390000|2022-05-09 19:59:50|523.84|520.96|519.61|516.73|523.84|520.96|519.61|516.73|0
1652126400000|2022-05-09 20:00:00|519.14|516.26|521.49|518.61|521.49|518.61|519.14|516.26|0
1652126410000|2022-05-09 20:00:10|521.72|518.84|521.49|518.61|522.43|519.55|521.25|518.37|0
1652126420000|2022-05-09 20:00:20|521.72|518.84|521.25|518.37|522.32|519.44|521.25|518.37|0
1652126430000|2022-05-09 20:00:30|520.78|517.9|520.31|517.43|520.78|517.9|520.31|517.43|0
1652126440000|2022-05-09 20:00:40|519.14|516.26|517.49|514.61|519.14|516.26|516.56|513.68|0
1652126450000|2022-05-09 20:00:50|516.56|513.68|514.91|512.03|516.56|513.68|514.91|512.03|0
1652126460000|2022-05-09 20:01:00|515.03|512.15|515.15|512.27|515.38|512.5|514.91|512.03|0
1652126470000|2022-05-09 20:01:10|514.91|512.03|515.74|512.86|515.74|512.86|513.97|511.09|0
1652126480000|2022-05-09 20:01:20|515.62|512.74|515.15|512.27|515.62|512.74|515.15|512.27|0
1652126490000|2022-05-09 20:01:30|515.03|512.15|516.79|513.91|516.79|513.91|515.03|512.15|0
1652126500000|2022-05-09 20:01:40|517.02|514.14|517.02|514.14|517.02|514.14|516.79|513.91|0
1652126510000|2022-05-09 20:01:50|517.15|514.27|516.79|513.91|517.15|514.27|516.79|513.91|0
1652126520000|2022-05-09 20:02:00|517.26|514.38|515.97|513.09|517.26|514.38|515.97|513.09|0
1652126530000|2022-05-09 20:02:10|516.32|513.44|516.21|513.33|516.55|513.67|516.09|513.21|0
1652126540000|2022-05-09 20:02:20|516.55|513.67|516.79|513.91|516.91|514.03|516.55|513.67|0
1652126550000|2022-05-09 20:02:30|517.26|514.38|517.49|514.61|517.49|514.61|517.26|514.38|0
1652126560000|2022-05-09 20:02:40|517.02|514.14|516.55|513.67|517.26|514.38|516.55|513.67|0
1652126570000|2022-05-09 20:02:50|516.79|513.91|516.32|513.44|516.79|513.91|516.32|513.44|0
1652126580000|2022-05-09 20:03:00|516.09|513.21|516.08|513.2|516.09|513.21|515.85|512.97|0
1652126590000|2022-05-09 20:03:10|516.32|513.44|515.85|512.97|516.32|513.44|515.85|512.97|0
1652126600000|2022-05-09 20:03:20|516.55|513.67|516.55|513.67|516.55|513.67|516.55|513.67|0
1652126610000|2022-05-09 20:03:30|516.32|513.44|516.55|513.67|516.55|513.67|516.32|513.44|0
1652126620000|2022-05-09 20:03:40|516.32|513.44|516.08|513.2|516.32|513.44|516.08|513.2|0
1652126630000|2022-05-09 20:03:50|515.62|512.74|515.15|512.27|516.08|513.2|514.91|512.03|0
1652126640000|2022-05-09 20:04:00|514.68|511.8|515.15|512.27|515.15|512.27|514.68|511.8|0
1652126650000|2022-05-09 20:04:10|514.91|512.03|513.97|511.09|514.91|512.03|513.97|511.09|0
1652126660000|2022-05-09 20:04:20|513.5|510.62|513.5|510.62|513.74|510.86|513.5|510.62|0
1652126670000|2022-05-09 20:04:30|513.74|510.86|514.68|511.8|514.68|511.8|513.74|510.86|0
1652126680000|2022-05-09 20:04:40|515.15|512.27|514.68|511.8|515.15|512.27|514.68|511.8|0
1652126690000|2022-05-09 20:04:50|514.91|512.03|514.91|512.03|514.91|512.03|514.91|512.03|0
1652126700000|2022-05-09 20:05:00|515.15|512.27|515.38|512.5|515.38|512.5|515.15|512.27|0
1652126710000|2022-05-09 20:05:10|515.61|512.73|515.61|512.73|515.61|512.73|515.61|512.73|0
1652126720000|2022-05-09 20:05:20|515.85|512.97|515.15|512.27|515.85|512.97|515.15|512.27|0
1652126730000|2022-05-09 20:05:30|516.08|513.2|517.26|514.38|517.38|514.5|516.08|513.2|0
1652126740000|2022-05-09 20:05:40|516.55|513.67|516.55|513.67|516.55|513.67|516.55|513.67|0
1652126750000|2022-05-09 20:05:50|516.32|513.44|516.21|513.33|516.32|513.44|516.21|513.33|0
1652126760000|2022-05-09 20:06:00|516.32|513.44|516.55|513.67|516.55|513.67|516.32|513.44|0
1652126770000|2022-05-09 20:06:10|516.32|513.44|516.08|513.2|516.32|513.44|515.85|512.97|0
1652126780000|2022-05-09 20:06:20|515.85|512.97|515.85|512.97|515.85|512.97|515.15|512.27|0
1652126790000|2022-05-09 20:06:30|515.61|512.73|514.91|512.03|515.61|512.73|514.91|512.03|0
1652126800000|2022-05-09 20:06:40|514.68|511.8|514.21|511.33|514.68|511.8|514.21|511.33|0
1652126810000|2022-05-09 20:06:50|513.97|511.09|513.74|510.86|514.21|511.33|513.74|510.86|0
1652126820000|2022-05-09 20:07:00|513.27|510.39|513.04|510.16|513.27|510.39|513.04|510.16|0
1652126830000|2022-05-09 20:07:10|512.8|509.92|511.52|508.64|512.8|509.92|511.52|508.64|0
1652126840000|2022-05-09 20:07:20|511.4|508.52|509.76|506.88|511.4|508.52|509.76|506.88|0
1652126850000|2022-05-09 20:07:30|510.46|507.58|509.76|506.88|510.46|507.58|509.76|506.88|0
1652126860000|2022-05-09 20:07:40|509.99|507.11|509.76|506.88|509.99|507.11|509.52|506.64|0
1652126870000|2022-05-09 20:07:50|510.22|507.34|511.4|508.52|511.4|508.52|510.22|507.34|0
1652126880000|2022-05-09 20:08:00|511.86|508.98|511.86|508.98|513.39|510.51|511.86|508.98|0
1652126890000|2022-05-09 20:08:10|512.1|509.22|511.99|509.11|512.1|509.22|511.86|508.98|0
1652126900000|2022-05-09 20:08:20|512.57|509.69|513.03|510.15|513.03|510.15|512.57|509.69|0
1652126910000|2022-05-09 20:08:30|513.27|510.39|512.8|509.92|513.5|510.62|512.8|509.92|0
1652126920000|2022-05-09 20:08:40|512.57|509.69|513.74|510.86|513.74|510.86|512.33|509.45|0
1652126930000|2022-05-09 20:08:50|513.5|510.62|514.21|511.33|514.21|511.33|513.5|510.62|0
1652126940000|2022-05-09 20:09:00|513.97|511.09|515.14|512.26|515.14|512.26|513.97|511.09|0
1652126950000|2022-05-09 20:09:10|515.38|512.5|515.38|512.5|515.38|512.5|515.38|512.5|0
1652126960000|2022-05-09 20:09:20|515.14|512.26|515.14|512.26|515.14|512.26|514.68|511.8|0
1652126970000|2022-05-09 20:09:30|515.38|512.5|515.38|512.5|515.38|512.5|515.38|512.5|0
1652126980000|2022-05-09 20:09:40|515.14|512.26|514.21|511.33|515.14|512.26|514.21|511.33|0
1652126990000|2022-05-09 20:09:50|513.97|511.09|514.68|511.8|514.68|511.8|513.97|511.09|0
1652127000000|2022-05-09 20:10:00|514.44|511.56|514.91|512.03|514.91|512.03|514.44|511.56|0
1652127010000|2022-05-09 20:10:10|514.68|511.8|515.38|512.5|515.38|512.5|514.68|511.8|0
1652127020000|2022-05-09 20:10:20|515.14|512.26|514.44|511.56|515.27|512.39|514.44|511.56|0
1652127030000|2022-05-09 20:10:30|514.68|511.8|514.44|511.56|514.68|511.8|514.44|511.56|0
1652127040000|2022-05-09 20:10:40|514.21|511.33|514.21|511.33|514.21|511.33|514.09|511.21|0
1652127050000|2022-05-09 20:10:50|513.97|511.09|514.21|511.33|514.44|511.56|513.97|511.09|0
1652127060000|2022-05-09 20:11:00|514.44|511.56|514.67|511.79|514.67|511.79|514.21|511.33|0
1652127070000|2022-05-09 20:11:10|514.44|511.56|514.67|511.79|514.67|511.79|514.33|511.45|0
1652127080000|2022-05-09 20:11:20|514.44|511.56|513.97|511.09|514.44|511.56|513.97|511.09|0
1652127090000|2022-05-09 20:11:30|514.21|511.33|513.5|510.62|514.21|511.33|513.5|510.62|0
1652127100000|2022-05-09 20:11:40|513.03|510.15|512.33|509.45|513.03|510.15|512.33|509.45|0
1652127110000|2022-05-09 20:11:50|512.1|509.22|511.86|508.98|512.1|509.22|511.63|508.75|0
1652127120000|2022-05-09 20:12:00|511.63|508.75|510.69|507.81|511.86|508.98|510.69|507.81|0
1652127130000|2022-05-09 20:12:10|510.93|508.05|510.22|507.34|511.16|508.28|510.22|507.34|0
1652127140000|2022-05-09 20:12:20|510.46|507.58|510.22|507.34|510.46|507.58|510.22|507.34|0
1652127150000|2022-05-09 20:12:30|509.76|506.88|510.46|507.58|510.69|507.81|509.76|506.88|0
1652127160000|2022-05-09 20:12:40|510.22|507.34|510.46|507.58|510.81|507.93|510.22|507.34|0
1652127170000|2022-05-09 20:12:50|510.69|507.81|510.46|507.58|510.69|507.81|510.46|507.58|0
1652127180000|2022-05-09 20:13:00|510.69|507.81|510.46|507.58|510.69|507.81|509.99|507.11|0
1652127190000|2022-05-09 20:13:10|510.22|507.34|509.52|506.64|510.22|507.34|509.05|506.17|0
1652127200000|2022-05-09 20:13:20|509.75|506.87|510.93|508.05|510.93|508.05|509.75|506.87|0
1652127210000|2022-05-09 20:13:30|511.16|508.28|511.39|508.51|511.39|508.51|511.16|508.28|0
1652127220000|2022-05-09 20:13:40|511.16|508.28|511.16|508.28|511.16|508.28|510.92|508.04|0
1652127230000|2022-05-09 20:13:50|510.92|508.04|510.46|507.58|510.92|508.04|510.46|507.58|0
1652127240000|2022-05-09 20:14:00|510.22|507.34|509.99|507.11|510.22|507.34|509.99|507.11|0
1652127250000|2022-05-09 20:14:10|510.22|507.34|511.16|508.28|511.16|508.28|510.22|507.34|0
1652127260000|2022-05-09 20:14:20|510.34|507.46|510.34|507.46|510.34|507.46|510.34|507.46|0
1652127270000|2022-05-09 20:14:30|509.99|507.11|509.29|506.41|509.99|507.11|509.29|506.41|0
1652127280000|2022-05-09 20:14:40|509.75|506.87|510.22|507.34|510.22|507.34|509.75|506.87|0
1652127290000|2022-05-09 20:14:50|509.75|506.87|510.22|507.34|510.22|507.34|509.52|506.64|0
1652127300000|2022-05-09 20:15:00|510.92|508.04|510.92|508.04|510.92|508.04|510.92|508.04|0
1652127310000|2022-05-09 20:15:10|511.63|508.27|511.63|508.27|511.87|508.51|511.63|508.27|0
1652127320000|2022-05-09 20:15:20|511.87|508.51|511.87|508.51|511.87|508.51|511.87|508.51|0
1652127330000|2022-05-09 20:15:30|511.4|508.04|511.63|508.27|511.75|508.39|511.4|508.04|0
1652127340000|2022-05-09 20:15:40|511.75|508.39|511.05|507.69|511.75|508.39|511.05|507.69|0
1652127350000|2022-05-09 20:15:50|510.93|507.57|510.93|507.57|511.16|507.8|510.82|507.46|0
1652127360000|2022-05-09 20:16:00|511.05|507.69|511.4|508.04|511.4|508.04|511.05|507.69|0
1652127370000|2022-05-09 20:16:10|511.75|508.39|513.27|509.91|513.27|509.91|511.75|508.39|0
1652127380000|2022-05-09 20:16:20|513.39|510.03|513.86|510.5|513.86|510.5|513.39|510.03|0
1652127390000|2022-05-09 20:16:30|513.98|510.62|514.21|510.85|514.33|510.97|513.98|510.62|0
1652127400000|2022-05-09 20:16:40|513.98|510.62|514.44|511.08|514.44|511.08|513.98|510.62|0
1652127410000|2022-05-09 20:16:50|514.57|511.21|514.44|511.08|514.57|511.21|514.21|510.85|0
1652127420000|2022-05-09 20:17:00|514.68|511.32|514.21|510.85|514.68|511.32|514.21|510.85|0
1652127430000|2022-05-09 20:17:10|514.44|511.08|513.97|510.61|514.44|511.08|513.97|510.61|0
1652127440000|2022-05-09 20:17:20|514.21|510.85|514.8|511.44|514.8|511.44|514.21|510.85|0
1652127450000|2022-05-09 20:17:30|514.91|511.55|515.38|512.02|515.38|512.02|514.91|511.55|0
1652127460000|2022-05-09 20:17:40|515.27|511.91|515.38|512.02|515.85|512.49|515.27|511.91|0
1652127470000|2022-05-09 20:17:50|515.15|511.79|515.38|512.02|515.38|512.02|515.15|511.79|0
1652127480000|2022-05-09 20:18:00|515.15|511.79|515.15|511.79|515.15|511.79|515.15|511.79|0
1652127490000|2022-05-09 20:18:10|515.62|512.26|514.91|511.55|515.62|512.26|514.8|511.44|0
1652127500000|2022-05-09 20:18:20|515.38|512.02|514.91|511.55|515.38|512.02|514.91|511.55|0
1652127510000|2022-05-09 20:18:30|515.5|512.14|515.62|512.26|515.62|512.26|515.38|512.02|0
1652127520000|2022-05-09 20:18:40|515.85|512.49|515.62|512.26|515.85|512.49|515.62|512.26|0
1652127530000|2022-05-09 20:18:50|515.38|512.02|515.62|512.26|515.62|512.26|515.38|512.02|0
1652127540000|2022-05-09 20:19:00|515.85|512.49|515.38|512.02|515.85|512.49|515.15|511.79|0
1652127550000|2022-05-09 20:19:10|515.27|511.91|515.27|511.91|515.27|511.91|515.27|511.91|0
1652127560000|2022-05-09 20:19:20|515.15|511.79|515.38|512.02|515.38|512.02|515.15|511.79|0
1652127570000|2022-05-09 20:19:30|515.74|512.38|515.74|512.38|515.74|512.38|515.74|512.38|0
1652127580000|2022-05-09 20:19:40|515.85|512.49|515.85|512.49|515.85|512.49|515.85|512.49|0
1652127590000|2022-05-09 20:19:50|515.74|512.38|515.62|512.26|515.85|512.49|515.62|512.26|0
1652127600000|2022-05-09 20:20:00|515.5|512.14|515.38|512.02|515.5|512.14|515.38|512.02|0
1652127610000|2022-05-09 20:20:10|515.62|512.26|515.62|512.26|515.62|512.26|515.62|512.26|0
1652127630000|2022-05-09 20:20:30|515.38|512.02|515.62|512.26|515.62|512.26|515.38|512.02|0
1652127640000|2022-05-09 20:20:40|515.74|512.38|515.62|512.26|515.74|512.38|515.62|512.26|0
1652127670000|2022-05-09 20:21:10|515.85|512.49|515.85|512.49|515.85|512.49|515.62|512.26|0
1652127680000|2022-05-09 20:21:20|515.62|512.26|515.62|512.26|515.62|512.26|515.62|512.26|0
1652127690000|2022-05-09 20:21:30|515.38|512.02|515.38|512.02|515.62|512.26|515.38|512.02|0
1652127700000|2022-05-09 20:21:40|515.61|512.25|515.61|512.25|515.61|512.25|515.61|512.25|0
1652127720000|2022-05-09 20:22:00|515.38|512.02|515.15|511.79|515.38|512.02|515.15|511.79|0
1652127750000|2022-05-09 20:22:30|515.38|512.02|515.38|512.02|515.38|512.02|515.38|512.02|0
1652127770000|2022-05-09 20:22:50|515.5|512.14|515.15|511.79|515.5|512.14|515.15|511.79|0
1652127780000|2022-05-09 20:23:00|515.38|512.02|515.38|512.02|515.38|512.02|515.15|511.79|0
1652127800000|2022-05-09 20:23:20|515.5|512.14|515.61|512.25|515.61|512.25|515.5|512.14|0
1652127810000|2022-05-09 20:23:30|515.85|512.49|515.85|512.49|515.85|512.49|515.61|512.25|0
1652127820000|2022-05-09 20:23:40|515.61|512.25|515.85|512.49|515.85|512.49|515.61|512.25|0
1652127840000|2022-05-09 20:24:00|515.61|512.25|515.61|512.25|515.61|512.25|515.61|512.25|0
1652127860000|2022-05-09 20:24:20|515.38|512.02|515.14|511.78|515.38|512.02|515.14|511.78|0
1652127880000|2022-05-09 20:24:40|515.38|512.02|515.38|512.02|515.38|512.02|515.38|512.02|0
1652127890000|2022-05-09 20:24:50|515.61|512.25|515.61|512.25|515.61|512.25|515.61|512.25|0
1652127910000|2022-05-09 20:25:10|515.38|512.02|515.5|512.14|515.5|512.14|515.27|511.91|0
1652127920000|2022-05-09 20:25:20|515.38|512.02|515.14|511.78|515.38|512.02|515.14|511.78|0
1652127930000|2022-05-09 20:25:30|514.91|511.55|514.91|511.55|514.91|511.55|514.91|511.55|0
1652127950000|2022-05-09 20:25:50|514.68|511.32|514.68|511.32|514.68|511.32|514.68|511.32|0
1652127970000|2022-05-09 20:26:10|514.91|511.55|514.91|511.55|514.91|511.55|514.91|511.55|0
1652127980000|2022-05-09 20:26:20|514.8|511.44|514.91|511.55|514.91|511.55|514.8|511.44|0
1652127990000|2022-05-09 20:26:30|514.8|511.44|514.68|511.32|514.8|511.44|514.68|511.32|0
1652128000000|2022-05-09 20:26:40|515.38|512.02|514.68|511.32|515.38|512.02|514.68|511.32|0
1652128010000|2022-05-09 20:26:50|515.03|511.67|514.91|511.55|515.14|511.78|514.91|511.55|0
1652128020000|2022-05-09 20:27:00|514.8|511.44|514.91|511.55|514.91|511.55|514.8|511.44|0
1652128030000|2022-05-09 20:27:10|515.14|511.78|515.14|511.78|515.14|511.78|514.91|511.55|0
1652128040000|2022-05-09 20:27:20|515.27|511.91|515.27|511.91|515.27|511.91|515.27|511.91|0
1652128050000|2022-05-09 20:27:30|515.14|511.78|515.38|512.02|515.38|512.02|515.14|511.78|0
1652128060000|2022-05-09 20:27:40|515.61|512.25|515.61|512.25|515.61|512.25|515.61|512.25|0
1652128070000|2022-05-09 20:27:50|515.73|512.37|515.73|512.37|515.73|512.37|515.73|512.37|0
1652128080000|2022-05-09 20:28:00|515.61|512.25|515.85|512.49|515.85|512.49|515.61|512.25|0
1652128090000|2022-05-09 20:28:10|515.61|512.25|515.85|512.49|515.85|512.49|515.61|512.25|0
1652128100000|2022-05-09 20:28:20|516.79|513.43|516.67|513.31|517.02|513.66|516.67|513.31|0
1652128110000|2022-05-09 20:28:30|516.79|513.43|517.26|513.9|517.26|513.9|516.79|513.43|0
1652128120000|2022-05-09 20:28:40|517.38|514.02|517.49|514.13|517.49|514.13|517.38|514.02|0
1652128130000|2022-05-09 20:28:50|518.43|515.07|518.66|515.3|518.9|515.54|518.43|515.07|0
1652128140000|2022-05-09 20:29:00|518.9|515.54|518.19|514.83|518.9|515.54|518.19|514.83|0
1652128150000|2022-05-09 20:29:10|518.32|514.96|518.9|515.54|518.9|515.54|518.32|514.96|0
1652128160000|2022-05-09 20:29:20|518.66|515.3|518.43|515.07|518.9|515.54|518.43|515.07|0
1652128170000|2022-05-09 20:29:30|518.55|515.19|518.43|515.07|518.55|515.19|518.43|515.07|0
1652128180000|2022-05-09 20:29:40|518.08|514.72|518.19|514.83|518.32|514.96|518.08|514.72|0
1652128190000|2022-05-09 20:29:50|517.72|514.36|517.72|514.36|517.72|514.36|517.72|514.36|0
1652128200000|2022-05-09 20:30:00|517.49|514.13|516.67|513.31|517.49|514.13|516.67|513.31|0
1652128210000|2022-05-09 20:30:10|516.55|513.19|515.85|512.49|516.55|513.19|515.85|512.49|0
1652128220000|2022-05-09 20:30:20|516.32|512.96|515.85|512.49|516.32|512.96|515.85|512.49|0
1652128230000|2022-05-09 20:30:30|515.97|512.61|515.97|512.61|515.97|512.61|515.85|512.49|0
1652128240000|2022-05-09 20:30:40|516.2|512.84|515.61|512.25|516.2|512.84|515.61|512.25|0
1652128250000|2022-05-09 20:30:50|515.97|512.61|516.79|513.43|516.79|513.43|515.73|512.37|0
1652128260000|2022-05-09 20:31:00|517.14|513.78|517.49|514.13|517.49|514.13|517.14|513.78|0
1652128270000|2022-05-09 20:31:10|517.72|514.36|517.96|514.6|518.19|514.83|517.72|514.36|0
1652128290000|2022-05-09 20:31:30|517.72|514.36|518.43|515.07|518.43|515.07|517.72|514.36|0
1652128300000|2022-05-09 20:31:40|518.66|515.3|518.66|515.3|518.9|515.54|518.66|515.3|0
1652128310000|2022-05-09 20:31:50|518.9|515.54|519.13|515.77|519.13|515.77|518.9|515.54|0
1652128320000|2022-05-09 20:32:00|519.26|515.9|519.6|516.24|519.6|516.24|519.26|515.9|0
1652128330000|2022-05-09 20:32:10|519.73|516.37|519.37|516.01|519.73|516.37|519.37|516.01|0
1652128340000|2022-05-09 20:32:20|519.6|516.24|519.6|516.24|519.6|516.24|519.37|516.01|0
1652128350000|2022-05-09 20:32:30|519.84|516.48|519.73|516.37|519.84|516.48|519.6|516.24|0
1652128360000|2022-05-09 20:32:40|520.07|516.71|520.07|516.71|520.31|516.95|520.07|516.71|0
1652128370000|2022-05-09 20:32:50|520.31|516.95|519.73|516.37|520.31|516.95|519.6|516.24|0
1652128380000|2022-05-09 20:33:00|519.6|516.24|520.07|516.71|520.07|516.71|519.6|516.24|0
1652128390000|2022-05-09 20:33:10|519.96|516.6|520.07|516.71|520.2|516.84|519.96|516.6|0
1652128400000|2022-05-09 20:33:20|520.2|516.84|520.07|516.71|520.2|516.84|520.07|516.71|0
1652128410000|2022-05-09 20:33:30|519.96|516.6|520.07|516.71|520.07|516.71|519.84|516.48|0
1652128430000|2022-05-09 20:33:50|520.2|516.84|520.2|516.84|520.2|516.84|520.2|516.84|0
1652128440000|2022-05-09 20:34:00|520.07|516.71|519.96|516.6|520.07|516.71|519.96|516.6|0
1652128450000|2022-05-09 20:34:10|519.84|516.48|519.84|516.48|519.84|516.48|519.72|516.36|0
1652128460000|2022-05-09 20:34:20|519.6|516.24|519.84|516.48|519.84|516.48|519.6|516.24|0
1652128470000|2022-05-09 20:34:30|519.72|516.36|519.37|516.01|519.72|516.36|519.37|516.01|0
1652128480000|2022-05-09 20:34:40|519.49|516.13|519.37|516.01|519.49|516.13|519.37|516.01|0
1652128490000|2022-05-09 20:34:50|519.49|516.13|519.6|516.24|519.6|516.24|519.37|516.01|0
1652128500000|2022-05-09 20:35:00|519.37|516.01|519.13|515.77|519.37|516.01|519.13|515.77|0
1652128510000|2022-05-09 20:35:10|519.02|515.66|519.13|515.77|519.13|515.77|519.02|515.66|0
1652128520000|2022-05-09 20:35:20|519.25|515.89|519.37|516.01|519.37|516.01|519.25|515.89|0
1652128530000|2022-05-09 20:35:30|519.6|516.24|519.84|516.48|519.84|516.48|519.6|516.24|0
1652128540000|2022-05-09 20:35:40|520.07|516.71|520.31|516.95|520.31|516.95|520.07|516.71|0
1652128550000|2022-05-09 20:35:50|520.19|516.83|520.43|517.07|520.43|517.07|520.19|516.83|0
1652128560000|2022-05-09 20:36:00|519.84|516.48|519.96|516.6|519.96|516.6|519.84|516.48|0
1652128570000|2022-05-09 20:36:10|520.07|516.71|519.96|516.6|520.07|516.71|519.84|516.48|0
1652128580000|2022-05-09 20:36:20|520.07|516.71|520.07|516.71|520.07|516.71|520.07|516.71|0
1652128590000|2022-05-09 20:36:30|520.19|516.83|520.19|516.83|520.31|516.95|520.19|516.83|0
1652128600000|2022-05-09 20:36:40|520.07|516.71|520.07|516.71|520.07|516.71|520.07|516.71|0
1652128610000|2022-05-09 20:36:50|519.6|516.24|519.49|516.13|519.72|516.36|519.49|516.13|0
1652128620000|2022-05-09 20:37:00|519.6|516.24|519.49|516.13|520.07|516.71|519.49|516.13|0
1652128630000|2022-05-09 20:37:10|519.37|516.01|519.37|516.01|519.37|516.01|518.9|515.54|0
1652128640000|2022-05-09 20:37:20|519.25|515.89|519.84|516.48|519.84|516.48|519.25|515.89|0
1652128650000|2022-05-09 20:37:30|519.6|516.24|518.66|515.3|519.6|516.24|518.66|515.3|0
1652128660000|2022-05-09 20:37:40|519.37|516.01|519.84|516.48|519.84|516.48|519.37|516.01|0
1652128670000|2022-05-09 20:37:50|520.07|516.71|520.54|517.18|520.54|517.18|520.07|516.71|0
1652128680000|2022-05-09 20:38:00|520.43|517.07|520.54|517.18|520.54|517.18|520.43|517.07|0
1652128690000|2022-05-09 20:38:10|520.78|517.42|521.01|517.65|521.01|517.65|520.78|517.42|0
1652128700000|2022-05-09 20:38:20|520.54|517.18|520.66|517.3|520.66|517.3|520.54|517.18|0
1652128710000|2022-05-09 20:38:30|521.01|517.65|520.54|517.18|521.01|517.65|520.54|517.18|0
1652128720000|2022-05-09 20:38:40|520.78|517.42|520.9|517.54|520.9|517.54|520.78|517.42|0
1652128730000|2022-05-09 20:38:50|520.54|517.18|520.9|517.54|520.9|517.54|520.54|517.18|0
1652128740000|2022-05-09 20:39:00|520.78|517.42|520.54|517.18|520.78|517.42|520.54|517.18|0
1652128750000|2022-05-09 20:39:10|520.43|517.07|520.19|516.83|520.43|517.07|520.19|516.83|0
1652128760000|2022-05-09 20:39:20|519.72|516.36|519.6|516.24|519.84|516.48|519.6|516.24|0
1652128770000|2022-05-09 20:39:30|519.96|516.6|519.84|516.48|519.96|516.6|519.84|516.48|0
1652128780000|2022-05-09 20:39:40|519.72|516.36|519.96|516.6|519.96|516.6|519.72|516.36|0
1652128790000|2022-05-09 20:39:50|520.31|516.95|520.07|516.71|520.31|516.95|520.07|516.71|0
1652128800000|2022-05-09 20:40:00|519.84|516.48|520.54|517.18|520.54|517.18|519.84|516.48|0
1652128810000|2022-05-09 20:40:10|520.78|517.42|520.31|516.95|520.78|517.42|520.31|516.95|0
1652128820000|2022-05-09 20:40:20|520.54|517.18|521.25|517.89|521.25|517.89|520.54|517.18|0
1652128830000|2022-05-09 20:40:30|521.01|517.65|521.25|517.89|521.25|517.89|521.01|517.65|0
1652128840000|2022-05-09 20:40:40|521.01|517.65|521.25|517.89|521.25|517.89|521.01|517.65|0
1652128850000|2022-05-09 20:40:50|521.37|518.01|520.66|517.3|521.37|518.01|520.66|517.3|0
1652128860000|2022-05-09 20:41:00|520.54|517.18|520.78|517.42|520.78|517.42|520.54|517.18|0
1652128870000|2022-05-09 20:41:10|520.9|517.54|521.01|517.65|521.01|517.65|520.9|517.54|0
1652128880000|2022-05-09 20:41:20|521.13|517.77|521.25|517.89|521.25|517.89|521.13|517.77|0
1652128890000|2022-05-09 20:41:30|521.48|518.12|520.78|517.42|521.48|518.12|520.78|517.42|0
1652128900000|2022-05-09 20:41:40|521.48|518.12|521.48|518.12|521.48|518.12|521.48|518.12|0
1652128910000|2022-05-09 20:41:50|521.25|517.89|521.01|517.65|521.25|517.89|521.01|517.65|0
1652128920000|2022-05-09 20:42:00|520.9|517.54|520.54|517.18|520.9|517.54|520.54|517.18|0
1652128930000|2022-05-09 20:42:10|520.78|517.42|521.01|517.65|521.01|517.65|520.78|517.42|0
1652128940000|2022-05-09 20:42:20|521.13|517.77|521.48|518.12|521.48|518.12|521.13|517.77|0
1652128950000|2022-05-09 20:42:30|521.37|518.01|521.48|518.12|521.48|518.12|521.37|518.01|0
1652128970000|2022-05-09 20:42:50|521.25|517.89|521.25|517.89|521.25|517.89|521.25|517.89|0
1652128980000|2022-05-09 20:43:00|520.9|517.54|521.01|517.65|521.01|517.65|520.9|517.54|0
1652128990000|2022-05-09 20:43:10|520.9|517.54|520.66|517.3|520.9|517.54|520.66|517.3|0
1652129000000|2022-05-09 20:43:20|520.54|517.18|520.9|517.54|520.9|517.54|520.54|517.18|0
1652129010000|2022-05-09 20:43:30|520.66|517.3|520.78|517.42|520.78|517.42|520.66|517.3|0
1652129020000|2022-05-09 20:43:40|520.9|517.54|521.01|517.65|521.01|517.65|520.9|517.54|0
1652129030000|2022-05-09 20:43:50|520.66|517.3|520.78|517.42|520.78|517.42|520.66|517.3|0
1652129040000|2022-05-09 20:44:00|520.54|517.18|520.3|516.94|520.54|517.18|520.3|516.94|0
1652129050000|2022-05-09 20:44:10|520.07|516.71|520.07|516.71|520.07|516.71|520.07|516.71|0
1652129060000|2022-05-09 20:44:20|519.96|516.6|520.07|516.71|520.19|516.83|519.96|516.6|0
1652129070000|2022-05-09 20:44:30|520.3|516.94|519.83|516.47|520.3|516.94|519.83|516.47|0
1652129080000|2022-05-09 20:44:40|520.3|516.94|520.3|516.94|520.3|516.94|520.3|516.94|0
1652129090000|2022-05-09 20:44:50|520.19|516.83|520.19|516.83|520.19|516.83|520.19|516.83|0
1652129100000|2022-05-09 20:45:00|520.07|516.71|519.6|516.24|520.07|516.71|519.6|516.24|0
1652129110000|2022-05-09 20:45:10|519.49|516.13|519.02|515.66|519.49|516.13|519.02|515.66|0
1652129120000|2022-05-09 20:45:20|519.13|515.77|518.89|515.53|519.36|516|518.89|515.53|0
1652129130000|2022-05-09 20:45:30|519.36|516|519.13|515.77|519.36|516|519.13|515.77|0
1652129140000|2022-05-09 20:45:40|519.25|515.89|519.6|516.24|519.6|516.24|519.25|515.89|0
1652129150000|2022-05-09 20:45:50|519.36|516|520.07|516.71|520.07|516.71|519.36|516|0
1652129160000|2022-05-09 20:46:00|519.83|516.47|520.54|517.18|520.77|517.41|519.83|516.47|0
1652129170000|2022-05-09 20:46:10|520.3|516.94|520.3|516.94|520.3|516.94|520.3|516.94|0
1652129180000|2022-05-09 20:46:20|520.43|517.07|520.3|516.94|520.43|517.07|520.3|516.94|0
1652129190000|2022-05-09 20:46:30|520.19|516.83|519.6|516.24|520.19|516.83|519.6|516.24|0
1652129200000|2022-05-09 20:46:40|519.96|516.6|520.07|516.71|520.07|516.71|519.96|516.6|0
1652129210000|2022-05-09 20:46:50|519.72|516.36|520.19|516.83|520.19|516.83|519.72|516.36|0
1652129220000|2022-05-09 20:47:00|520.07|516.71|519.72|516.36|520.07|516.71|519.72|516.36|0
1652129230000|2022-05-09 20:47:10|519.83|516.47|519.6|516.24|519.83|516.47|519.6|516.24|0
1652129240000|2022-05-09 20:47:20|519.36|516|518.89|515.53|519.36|516|518.89|515.53|0
1652129250000|2022-05-09 20:47:30|519.13|515.77|518.89|515.53|519.13|515.77|518.89|515.53|0
1652129260000|2022-05-09 20:47:40|519.13|515.77|519.25|515.89|519.25|515.89|519.13|515.77|0
1652129270000|2022-05-09 20:47:50|519.13|515.77|518.66|515.3|519.25|515.89|518.66|515.3|0
1652129280000|2022-05-09 20:48:00|518.89|515.53|518.89|515.53|518.89|515.53|518.66|515.3|0
1652129290000|2022-05-09 20:48:10|519.13|515.77|519.36|516|519.36|516|519.13|515.77|0
1652129300000|2022-05-09 20:48:20|519.13|515.77|519.25|515.89|519.25|515.89|519.13|515.77|0
1652129310000|2022-05-09 20:48:30|519.36|516|519.83|516.47|519.83|516.47|519.36|516|0
1652129320000|2022-05-09 20:48:40|519.72|516.36|519.83|516.47|519.83|516.47|519.72|516.36|0
1652129330000|2022-05-09 20:48:50|520.07|516.71|520.07|516.71|520.3|516.94|520.07|516.71|0
1652129340000|2022-05-09 20:49:00|520.54|517.18|520.43|517.07|520.54|517.18|520.43|517.07|0
1652129350000|2022-05-09 20:49:10|519.83|516.47|519.6|516.24|519.96|516.6|519.6|516.24|0
1652129360000|2022-05-09 20:49:20|519.49|516.13|519.36|516|519.6|516.24|519.25|515.89|0
1652129370000|2022-05-09 20:49:30|519.6|516.24|519.36|516|519.6|516.24|519.36|516|0
1652129380000|2022-05-09 20:49:40|519.6|516.24|519.6|516.24|519.6|516.24|519.36|516|0
1652129390000|2022-05-09 20:49:50|519.83|516.47|519.36|516|519.83|516.47|519.36|516|0
1652129400000|2022-05-09 20:50:00|519.48|516.12|520.54|517.18|520.54|517.18|519.48|516.12|0
1652129410000|2022-05-09 20:50:10|520.19|516.83|520.3|516.94|520.3|516.94|520.19|516.83|0
1652129420000|2022-05-09 20:50:20|520.66|517.3|520.54|517.18|520.66|517.3|520.54|517.18|0
1652129430000|2022-05-09 20:50:30|520.77|517.41|520.07|516.71|520.77|517.41|520.07|516.71|0
1652129440000|2022-05-09 20:50:40|520.19|516.83|520.3|516.94|520.3|516.94|520.19|516.83|0
1652129450000|2022-05-09 20:50:50|520.19|516.83|519.95|516.59|520.19|516.83|519.95|516.59|0
1652129460000|2022-05-09 20:51:00|519.6|516.24|519.6|516.24|519.6|516.24|519.48|516.12|0
1652129470000|2022-05-09 20:51:10|520.07|516.71|520.07|516.71|520.19|516.83|520.07|516.71|0
1652129480000|2022-05-09 20:51:20|519.83|516.47|520.07|516.71|520.07|516.71|519.83|516.47|0
1652129490000|2022-05-09 20:51:30|520.3|516.94|519.83|516.47|520.3|516.94|519.83|516.47|0
1652129500000|2022-05-09 20:51:40|519.95|516.59|519.72|516.36|519.95|516.59|519.72|516.36|0
1652129510000|2022-05-09 20:51:50|519.83|516.47|519.83|516.47|519.83|516.47|519.83|516.47|0
1652129520000|2022-05-09 20:52:00|520.3|516.94|520.42|517.06|520.42|517.06|520.3|516.94|0
1652129530000|2022-05-09 20:52:10|520.19|516.83|520.3|516.94|520.42|517.06|520.19|516.83|0
1652129540000|2022-05-09 20:52:20|520.07|516.71|519.95|516.59|520.19|516.83|519.83|516.47|0
1652129550000|2022-05-09 20:52:30|519.83|516.47|520.07|516.71|520.07|516.71|519.83|516.47|0
1652129560000|2022-05-09 20:52:40|520.3|516.94|520.19|516.83|520.3|516.94|520.19|516.83|0
1652129570000|2022-05-09 20:52:50|519.83|516.47|519.25|515.89|519.83|516.47|519.25|515.89|0
1652129580000|2022-05-09 20:53:00|519.36|516|519.36|516|519.36|516|519.13|515.77|0
1652129590000|2022-05-09 20:53:10|519.13|515.77|519.25|515.89|519.25|515.89|519.13|515.77|0
1652129600000|2022-05-09 20:53:20|519.13|515.77|519.36|516|519.36|516|519.13|515.77|0
1652129610000|2022-05-09 20:53:30|519.48|516.12|519.6|516.24|519.6|516.24|519.36|516|0
1652129620000|2022-05-09 20:53:40|519.83|516.47|519.6|516.24|519.83|516.47|519.6|516.24|0
1652129630000|2022-05-09 20:53:50|519.83|516.47|519.13|515.77|519.83|516.47|519.13|515.77|0
1652129640000|2022-05-09 20:54:00|519.36|516|519.36|516|519.36|516|519.36|516|0
1652129650000|2022-05-09 20:54:10|519.6|516.24|519.36|516|519.72|516.36|519.36|516|0
1652129660000|2022-05-09 20:54:20|519.25|515.89|519.83|516.47|519.83|516.47|519.25|515.89|0
1652129670000|2022-05-09 20:54:30|519.95|516.59|519.6|516.24|519.95|516.59|519.36|516|0
1652129680000|2022-05-09 20:54:40|519.83|516.47|519.95|516.59|519.95|516.59|519.83|516.47|0
1652129690000|2022-05-09 20:54:50|520.07|516.71|519.48|516.12|520.07|516.71|519.01|515.65|0
1652129700000|2022-05-09 20:55:00|519.36|516|519.48|516.12|519.48|516.12|519.36|516|0
1652129720000|2022-05-09 20:55:20|519.6|516.24|519.48|516.12|519.6|516.24|519.36|516|0
1652129730000|2022-05-09 20:55:30|519.6|516.24|519.83|516.47|519.83|516.47|519.6|516.24|0
1652129740000|2022-05-09 20:55:40|519.72|516.36|519.13|515.77|519.72|516.36|519.13|515.77|0
1652129750000|2022-05-09 20:55:50|519.48|516.12|519.72|516.36|519.72|516.36|519.48|516.12|0
1652129760000|2022-05-09 20:56:00|519.83|516.47|519.95|516.59|519.95|516.59|519.83|516.47|0
1652129770000|2022-05-09 20:56:10|519.83|516.47|519.95|516.59|519.95|516.59|519.83|516.47|0
1652129780000|2022-05-09 20:56:20|519.25|515.89|519.13|515.77|519.25|515.89|519.13|515.77|0
1652129790000|2022-05-09 20:56:30|519.25|515.89|519.25|515.89|519.36|516|519.13|515.77|0
1652129800000|2022-05-09 20:56:40|519.72|516.36|520.07|516.71|520.07|516.71|519.72|516.36|0
1652129810000|2022-05-09 20:56:50|520.3|516.94|519.95|516.59|520.3|516.94|519.95|516.59|0
1652129820000|2022-05-09 20:57:00|519.72|516.36|520.3|516.94|520.54|517.18|519.72|516.36|0
1652129830000|2022-05-09 20:57:10|520.42|517.06|520.54|517.18|520.54|517.18|520.42|517.06|0
1652129840000|2022-05-09 20:57:20|520.42|517.06|520.3|516.94|520.42|517.06|520.3|516.94|0
1652129850000|2022-05-09 20:57:30|520.07|516.71|520.42|517.06|520.54|517.18|520.07|516.71|0
1652129860000|2022-05-09 20:57:40|520.3|516.94|520.54|517.18|520.54|517.18|520.3|516.94|0
1652129870000|2022-05-09 20:57:50|520.42|517.06|520.54|517.18|520.54|517.18|520.42|517.06|0
1652129880000|2022-05-09 20:58:00|520.77|517.41|520.77|517.41|520.77|517.41|520.77|517.41|0
1652129890000|2022-05-09 20:58:10|520.3|516.94|520.3|516.94|520.77|517.41|520.3|516.94|0
1652129900000|2022-05-09 20:58:20|520.19|516.83|520.07|516.71|520.3|516.94|520.07|516.71|0
1652129910000|2022-05-09 20:58:30|519.83|516.47|520.06|516.7|520.06|516.7|519.83|516.47|0
1652129920000|2022-05-09 20:58:40|519.95|516.59|520.06|516.7|520.06|516.7|519.95|516.59|0
1652129930000|2022-05-09 20:58:50|520.42|517.06|519.95|516.59|520.42|517.06|519.95|516.59|0
1652129940000|2022-05-09 20:59:00|519.83|516.47|520.3|516.94|520.3|516.94|519.83|516.47|0
1652129950000|2022-05-09 20:59:10|520.06|516.7|520.3|516.94|520.3|516.94|520.06|516.7|0
1652129960000|2022-05-09 20:59:20|520.19|516.83|520.19|516.83|520.19|516.83|519.83|516.47|0
1652129970000|2022-05-09 20:59:30|519.83|516.47|519.83|516.47|519.83|516.47|519.83|516.47|0
1652129980000|2022-05-09 20:59:40|519.77|516.41|520|516.64|520|516.64|519.77|516.41|0
1652129990000|2022-05-09 20:59:50|520.2|516.84|519.92|517.12|520.2|517.12|519.92|516.84|0
1652130000000|2022-05-09 21:00:00|519.94|517.14|520.15|517.35|520.15|517.35|519.94|517.14|0
1652130010000|2022-05-09 21:00:10|519.99|517.19|519.99|517.19|519.99|517.19|519.99|517.19|0
1652130020000|2022-05-09 21:00:20|519.91|517.11|519.91|517.11|519.91|517.11|519.91|517.11|0
1652130040000|2022-05-09 21:00:40|519.99|517.19|519.99|517.19|519.99|517.19|519.99|517.19|0
1652130080000|2022-05-09 21:01:20|519.91|517.11|519.85|517.05|519.91|517.11|519.85|517.05|0
1652130090000|2022-05-09 21:01:30|519.91|517.11|519.91|517.11|519.91|517.11|519.91|517.11|0
1652130100000|2022-05-09 21:01:40|519.99|517.19|519.99|517.19|519.99|517.19|519.99|517.19|0
1652130120000|2022-05-09 21:02:00|520.12|517.32|520.12|517.32|520.12|517.32|520.12|517.32|0
1652130130000|2022-05-09 21:02:10|519.99|517.19|519.99|517.19|519.99|517.19|519.99|517.19|0
1652130140000|2022-05-09 21:02:20|519.81|517.01|519.81|517.01|519.81|517.01|519.81|517.01|0
1652130200000|2022-05-09 21:03:20|519.78|516.98|519.78|516.98|519.78|516.98|519.78|516.98|0
1652130230000|2022-05-09 21:03:50|519.74|516.94|519.74|516.94|519.74|516.94|519.74|516.94|0
1652130240000|2022-05-09 21:04:00|519.27|516.47|519.33|516.53|519.33|516.53|519.27|516.47|0
1652130250000|2022-05-09 21:04:10|519.47|516.67|519.1|516.3|519.47|516.67|519.1|516.3|0
1652130260000|2022-05-09 21:04:20|519.16|516.36|519.26|516.46|519.26|516.46|519.16|516.36|0
1652130280000|2022-05-09 21:04:40|519.2|516.4|519.2|516.4|519.2|516.4|519.2|516.4|0
1652130290000|2022-05-09 21:04:50|519.23|516.43|519.23|516.43|519.23|516.43|519.23|516.43|0
1652130300000|2022-05-09 21:05:00|519.3|516.5|519.3|516.5|519.3|516.5|519.3|516.5|0
1652130310000|2022-05-09 21:05:10|519.33|516.53|519.33|516.53|519.33|516.53|519.33|516.53|0
1652130320000|2022-05-09 21:05:20|519.37|516.57|519.37|516.57|519.37|516.57|519.37|516.57|0
1652130340000|2022-05-09 21:05:40|519.33|516.53|519.33|516.53|519.33|516.53|519.33|516.53|0
1652130350000|2022-05-09 21:05:50|519.3|516.5|519.16|516.36|519.37|516.57|519.16|516.36|0
1652130370000|2022-05-09 21:06:10|519.06|516.26|519.16|516.36|519.16|516.36|519.06|516.26|0
1652130400000|2022-05-09 21:06:40|519.2|516.4|519.2|516.4|519.2|516.4|519.2|516.4|0
1652130410000|2022-05-09 21:06:50|519.16|516.36|519.16|516.36|519.16|516.36|519.16|516.36|0
1652130430000|2022-05-09 21:07:10|519.06|516.26|519.06|516.26|519.06|516.26|519.06|516.26|0
1652130440000|2022-05-09 21:07:20|519.16|516.36|519.06|516.26|519.16|516.36|519.06|516.26|0
1652130470000|2022-05-09 21:07:50|519.12|516.32|519.12|516.32|519.12|516.32|519.12|516.32|0
1652130500000|2022-05-09 21:08:20|519.06|516.26|519.06|516.26|519.06|516.26|519.06|516.26|0
1652130520000|2022-05-09 21:08:40|519.12|516.32|519.16|516.36|519.16|516.36|519.12|516.32|0
1652130540000|2022-05-09 21:09:00|519.12|516.32|519.12|516.32|519.12|516.32|519.12|516.32|0
1652130560000|2022-05-09 21:09:20|519.2|516.4|519.2|516.4|519.2|516.4|519.2|516.4|0
1652130610000|2022-05-09 21:10:10|519.12|516.32|519.12|516.32|519.12|516.32|519.12|516.32|0
1652130630000|2022-05-09 21:10:30|519.2|516.4|519.2|516.4|519.2|516.4|519.2|516.4|0
1652130720000|2022-05-09 21:12:00|519.12|516.32|519.12|516.32|519.12|516.32|519.12|516.32|0
1652130730000|2022-05-09 21:12:10|519.22|516.42|519.12|516.32|519.22|516.42|519.12|516.32|0
1652130820000|2022-05-09 21:13:40|519.2|516.4|519.2|516.4|519.2|516.4|519.2|516.4|0
1652130860000|2022-05-09 21:14:20|519.16|516.36|519.12|516.32|519.16|516.36|519.09|516.29|0
1652130900000|2022-05-09 21:15:00|519.22|516.42|519.22|516.42|519.22|516.42|519.22|516.42|0
1652130920000|2022-05-09 21:15:20|519.02|516.22|519.02|516.22|519.02|516.22|519.02|516.22|0
1652130970000|2022-05-09 21:16:10|518.95|516.15|518.95|516.15|518.95|516.15|518.95|516.15|0
1652131000000|2022-05-09 21:16:40|519.16|516.36|519.16|516.36|519.16|516.36|519.16|516.36|0
1652131010000|2022-05-09 21:16:50|519.05|516.25|519.05|516.25|519.05|516.25|519.05|516.25|0
1652131070000|2022-05-09 21:17:50|519.47|516.67|519.47|516.67|519.47|516.67|519.47|516.67|0
1652131080000|2022-05-09 21:18:00|519.05|516.25|519.05|516.25|519.05|516.25|519.05|516.25|0
1652131090000|2022-05-09 21:18:10|519.16|516.36|519.16|516.36|519.16|516.36|519.16|516.36|0
1652131110000|2022-05-09 21:18:30|519.19|516.39|519.05|516.25|519.19|516.39|519.05|516.25|0
1652131150000|2022-05-09 21:19:10|519.09|516.29|519.3|516.5|519.3|516.5|519.09|516.29|0
1652131160000|2022-05-09 21:19:20|519.26|516.46|519.43|516.63|519.43|516.63|519.26|516.46|0
1652131180000|2022-05-09 21:19:40|519.33|516.53|519.5|516.7|519.5|516.7|519.33|516.53|0
1652131190000|2022-05-09 21:19:50|519.26|516.46|519.26|516.46|519.26|516.46|519.26|516.46|0
1652131200000|2022-05-09 21:20:00|519.3|516.5|519.3|516.5|519.43|516.63|519.22|516.42|0
1652131210000|2022-05-09 21:20:10|519.8|517|519.47|516.67|519.8|517|519.47|516.67|0
1652131230000|2022-05-09 21:20:30|519.09|516.29|519.09|516.29|519.09|516.29|519.09|516.29|0
1652131320000|2022-05-09 21:22:00|519.19|516.39|519.19|516.39|519.19|516.39|519.19|516.39|0
1652131330000|2022-05-09 21:22:10|519.09|516.29|519.12|516.32|519.12|516.32|519.09|516.29|0
1652131350000|2022-05-09 21:22:30|519.05|516.25|519.01|516.21|519.05|516.25|519.01|516.21|0
1652131370000|2022-05-09 21:22:50|519.3|516.5|519.47|516.67|519.47|516.67|519.3|516.5|0
1652131380000|2022-05-09 21:23:00|519.43|516.63|519.47|516.67|519.47|516.67|519.43|516.63|0
1652131420000|2022-05-09 21:23:40|519.3|516.5|519.26|516.46|519.3|516.5|519.26|516.46|0
1652131430000|2022-05-09 21:23:50|519.3|516.5|519.3|516.5|519.3|516.5|519.3|516.5|0
1652131440000|2022-05-09 21:24:00|519.26|516.46|519.36|516.56|519.36|516.56|519.22|516.42|0
1652131450000|2022-05-09 21:24:10|519.4|516.6|519.63|516.83|519.63|516.83|519.4|516.6|0
1652131460000|2022-05-09 21:24:20|519.84|517.04|519.84|517.04|519.84|517.04|519.84|517.04|0
1652131480000|2022-05-09 21:24:40|519.78|516.98|519.53|516.73|519.8|517|519.53|516.73|0
1652131490000|2022-05-09 21:24:50|519.5|516.7|519.5|516.7|519.5|516.7|519.5|516.7|0
1652131530000|2022-05-09 21:25:30|519.22|516.42|519.22|516.42|519.22|516.42|519.22|516.42|0
1652131540000|2022-05-09 21:25:40|519.5|516.7|519.53|516.73|519.53|516.73|519.5|516.7|0
1652131550000|2022-05-09 21:25:50|519.32|516.52|519.53|516.73|519.53|516.73|519.32|516.52|0
1652131670000|2022-05-09 21:27:50|519.5|516.7|519.5|516.7|519.5|516.7|519.5|516.7|0
1652131690000|2022-05-09 21:28:10|519.7|516.9|519.7|516.9|519.7|516.9|519.7|516.9|0
1652131700000|2022-05-09 21:28:20|519.98|517.18|519.98|517.18|519.98|517.18|519.98|517.18|0
1652131730000|2022-05-09 21:28:50|520.14|517.34|520.14|517.34|520.14|517.34|520.14|517.34|0
1652131760000|2022-05-09 21:29:20|520.11|517.31|520.11|517.31|520.11|517.31|520.11|517.31|0
1652131770000|2022-05-09 21:29:30|520.14|517.34|520.11|517.31|520.14|517.34|520.11|517.31|0
1652131810000|2022-05-09 21:30:10|520.14|517.34|520.11|517.31|520.14|517.34|520.11|517.31|0
1652131820000|2022-05-09 21:30:20|520.14|517.34|520.14|517.34|520.14|517.34|520.14|517.34|0
1652131830000|2022-05-09 21:30:30|520.18|517.38|520.18|517.38|520.18|517.38|520.18|517.38|0
1652131840000|2022-05-09 21:30:40|519.94|517.14|519.94|517.14|519.98|517.18|519.9|517.1|0
1652131900000|2022-05-09 21:31:40|520.13|517.33|520.22|517.42|520.22|517.42|520.13|517.33|0
1652131950000|2022-05-09 21:32:30|520.26|517.46|520.26|517.46|520.26|517.46|520.26|517.46|0
1652131960000|2022-05-09 21:32:40|520.39|517.59|520.42|517.62|520.42|517.62|520.39|517.59|0
1652132010000|2022-05-09 21:33:30|520.59|517.79|520.59|517.79|520.59|517.79|520.59|517.79|0
1652132040000|2022-05-09 21:34:00|520.67|517.87|520.67|517.87|520.67|517.87|520.67|517.87|0
1652132050000|2022-05-09 21:34:10|520.63|517.83|520.63|517.83|520.63|517.83|520.63|517.83|0
1652132060000|2022-05-09 21:34:20|520.46|517.66|520.46|517.66|520.46|517.66|520.46|517.66|0
1652132090000|2022-05-09 21:34:50|520.39|517.59|520.39|517.59|520.39|517.59|520.39|517.59|0
1652132120000|2022-05-09 21:35:20|520.52|517.72|520.52|517.72|520.52|517.72|520.52|517.72|0
1652132240000|2022-05-09 21:37:20|520.56|517.76|520.56|517.76|520.56|517.76|520.56|517.76|0
1652132330000|2022-05-09 21:38:50|520.73|517.93|520.73|517.93|520.73|517.93|520.73|517.93|0
1652132340000|2022-05-09 21:39:00|520.69|517.89|520.59|517.79|520.69|517.89|520.59|517.79|0
1652132370000|2022-05-09 21:39:30|520.52|517.72|520.52|517.72|520.52|517.72|520.52|517.72|0
1652132400000|2022-05-09 21:40:00|520.56|517.76|520.56|517.76|520.56|517.76|520.56|517.76|0
1652132480000|2022-05-09 21:41:20|520.35|517.55|520.18|517.38|520.35|517.55|520.18|517.38|0
1652132530000|2022-05-09 21:42:10|520.63|517.83|520.63|517.83|520.63|517.83|520.63|517.83|0
1652132540000|2022-05-09 21:42:20|520.62|517.82|520.62|517.82|520.62|517.82|520.62|517.82|0
1652132560000|2022-05-09 21:42:40|520.18|517.38|520.35|517.55|520.35|517.55|520.18|517.38|0
1652132570000|2022-05-09 21:42:50|520.52|517.72|520.52|517.72|520.52|517.72|520.52|517.72|0
1652132620000|2022-05-09 21:43:40|520.66|517.86|520.87|518.07|520.87|518.07|520.66|517.86|0
1652132650000|2022-05-09 21:44:10|520.56|517.76|520.56|517.76|520.56|517.76|520.56|517.76|0
1652132660000|2022-05-09 21:44:20|520.52|517.72|520.52|517.72|520.52|517.72|520.52|517.72|0
1652132700000|2022-05-09 21:45:00|520.56|517.76|520.56|517.76|520.56|517.76|520.56|517.76|0
1652132720000|2022-05-09 21:45:20|520.52|517.72|520.52|517.72|520.52|517.72|520.52|517.72|0
1652132770000|2022-05-09 21:46:10|520.56|517.76|520.56|517.76|520.56|517.76|520.56|517.76|0
1652132830000|2022-05-09 21:47:10|520.52|517.72|520.52|517.72|520.52|517.72|520.52|517.72|0
1652132840000|2022-05-09 21:47:20|520.56|517.76|520.56|517.76|520.56|517.76|520.56|517.76|0
1652132880000|2022-05-09 21:48:00|520.52|517.72|520.52|517.72|520.52|517.72|520.52|517.72|0
1652132900000|2022-05-09 21:48:20|520.31|517.51|520.31|517.51|520.31|517.51|520.31|517.51|0
1652132910000|2022-05-09 21:48:30|520.28|517.48|520.26|517.46|520.28|517.48|520.26|517.46|0
1652132920000|2022-05-09 21:48:40|520.28|517.48|520.28|517.48|520.28|517.48|520.28|517.48|0
1652132930000|2022-05-09 21:48:50|520.42|517.62|520.39|517.59|520.42|517.62|520.39|517.59|0
1652132950000|2022-05-09 21:49:10|520.45|517.65|520.45|517.65|520.45|517.65|520.45|517.65|0
1652132960000|2022-05-09 21:49:20|520.39|517.59|520.39|517.59|520.39|517.59|520.39|517.59|0
1652132980000|2022-05-09 21:49:40|520.45|517.65|520.45|517.65|520.45|517.65|520.45|517.65|0
1652133010000|2022-05-09 21:50:10|520.39|517.59|520.39|517.59|520.39|517.59|520.39|517.59|0
1652133020000|2022-05-09 21:50:20|520.35|517.55|520.39|517.59|520.39|517.59|520.35|517.55|0
1652133040000|2022-05-09 21:50:40|520.35|517.55|520.31|517.51|520.35|517.55|520.28|517.48|0
1652133050000|2022-05-09 21:50:50|520.28|517.48|520.31|517.51|520.31|517.51|520.28|517.48|0
1652133070000|2022-05-09 21:51:10|520.39|517.59|520.39|517.59|520.39|517.59|520.39|517.59|0
1652133090000|2022-05-09 21:51:30|520.28|517.48|520.18|517.38|520.28|517.48|520.18|517.38|0
1652133130000|2022-05-09 21:52:10|520.15|517.35|520.11|517.31|520.15|517.35|520.11|517.31|0
1652133150000|2022-05-09 21:52:30|520.02|517.22|520.02|517.22|520.02|517.22|520.02|517.22|0
1652133170000|2022-05-09 21:52:50|520.06|517.26|520.06|517.26|520.06|517.26|520.06|517.26|0
1652133180000|2022-05-09 21:53:00|520.02|517.22|520.02|517.22|520.02|517.22|520.02|517.22|0
1652133190000|2022-05-09 21:53:10|519.95|517.15|519.95|517.15|519.95|517.15|519.95|517.15|0
1652133220000|2022-05-09 21:53:40|519.98|517.18|519.98|517.18|519.98|517.18|519.98|517.18|0
1652133240000|2022-05-09 21:54:00|519.79|516.99|519.79|516.99|519.79|516.99|519.79|516.99|0
1652133250000|2022-05-09 21:54:10|519.7|516.9|519.7|516.9|519.7|516.9|519.7|516.9|0
1652133260000|2022-05-09 21:54:20|519.67|516.87|519.67|516.87|519.67|516.87|519.67|516.87|0
1652133290000|2022-05-09 21:54:50|519.63|516.83|519.63|516.83|519.63|516.83|519.63|516.83|0
1652133300000|2022-05-09 21:55:00|519.6|516.8|519.4|516.6|519.6|516.8|519.4|516.6|0
1652133310000|2022-05-09 21:55:10|519.32|516.52|519.32|516.52|519.32|516.52|519.32|516.52|0
1652133320000|2022-05-09 21:55:20|519.36|516.56|519.36|516.56|519.36|516.56|519.36|516.56|0
1652133340000|2022-05-09 21:55:40|519.26|516.46|519.26|516.46|519.26|516.46|519.26|516.46|0
1652133350000|2022-05-09 21:55:50|519.36|516.56|519.3|516.5|519.36|516.56|519.3|516.5|0
1652133360000|2022-05-09 21:56:00|519.36|516.56|519.36|516.56|519.36|516.56|519.36|516.56|0
1652133400000|2022-05-09 21:56:40|519.09|516.29|519.09|516.29|519.09|516.29|519.09|516.29|0
1652133410000|2022-05-09 21:56:50|518.98|516.18|519.26|516.46|519.26|516.46|518.98|516.18|0
1652133420000|2022-05-09 21:57:00|519.19|516.39|519.19|516.39|519.19|516.39|519.19|516.39|0
1652133460000|2022-05-09 21:57:40|519.12|516.32|518.88|516.08|519.12|516.32|518.88|516.08|0
1652133490000|2022-05-09 21:58:10|519.12|516.32|519.12|516.32|519.12|516.32|519.12|516.32|0
1652133500000|2022-05-09 21:58:20|519.05|516.25|519.05|516.25|519.05|516.25|519.05|516.25|0
1652133510000|2022-05-09 21:58:30|519.09|516.29|519.09|516.29|519.09|516.29|519.09|516.29|0
1652133520000|2022-05-09 21:58:40|518.91|516.11|518.91|516.11|518.91|516.11|518.91|516.11|0
1652133530000|2022-05-09 21:58:50|518.88|516.08|518.88|516.08|518.88|516.08|518.88|516.08|0
1652133540000|2022-05-09 21:59:00|519.01|516.21|518.71|515.91|519.01|516.21|518.71|515.91|0
1652133550000|2022-05-09 21:59:10|518.36|515.56|518.53|515.73|518.53|515.73|518.36|515.56|0
1652133560000|2022-05-09 21:59:20|518.09|515.29|517.74|514.94|518.09|515.29|517.74|514.94|0
1652133570000|2022-05-09 21:59:30|517.68|514.88|517.92|515.12|517.92|515.12|517.68|514.88|0
1652133580000|2022-05-09 21:59:40|517.68|514.88|517.92|515.12|517.92|515.12|517.47|514.67|0
1652133600000|2022-05-09 22:00:00|516.46|513.66|515.05|512.25|516.46|513.66|514.58|511.78|0
1652133610000|2022-05-09 22:00:10|515.28|512.48|513.76|510.96|515.28|512.48|513.76|510.96|0
1652133620000|2022-05-09 22:00:20|514.23|511.43|512.59|509.79|514.23|511.43|512.35|509.55|0
1652133630000|2022-05-09 22:00:30|512.47|509.67|512.59|509.79|512.59|509.79|512.47|509.67|0
1652133640000|2022-05-09 22:00:40|512.94|510.14|511.77|508.97|512.94|510.14|511.77|508.97|0
1652133650000|2022-05-09 22:00:50|511.07|508.27|510.48|507.68|511.18|508.38|510.48|507.68|0
1652133660000|2022-05-09 22:01:00|511.18|508.38|511.65|508.85|511.77|508.97|511.18|508.38|0
1652133670000|2022-05-09 22:01:10|510.83|508.03|510.48|507.68|510.83|508.03|510.48|507.68|0
1652133680000|2022-05-09 22:01:20|510.83|508.03|511.18|508.38|511.18|508.38|510.83|508.03|0
1652133690000|2022-05-09 22:01:30|511.07|508.27|511.18|508.38|511.18|508.38|511.07|508.27|0
1652133700000|2022-05-09 22:01:40|511.77|508.97|511.88|509.08|511.88|509.08|511.77|508.97|0
1652133710000|2022-05-09 22:01:50|512.12|509.32|511.65|508.85|512.12|509.32|511.65|508.85|0
1652133720000|2022-05-09 22:02:00|511.41|508.61|511.41|508.61|511.41|508.61|511.07|508.27|0
1652133730000|2022-05-09 22:02:10|511.07|508.27|511.18|508.38|511.18|508.38|510.95|508.15|0
1652133740000|2022-05-09 22:02:20|512.71|509.91|512.82|510.02|512.94|510.14|512.71|509.91|0
1652133750000|2022-05-09 22:02:30|512.94|510.14|513.52|510.72|513.52|510.72|512.94|510.14|0
1652133760000|2022-05-09 22:02:40|513.76|510.96|513.76|510.96|514.46|511.66|513.64|510.84|0
1652133770000|2022-05-09 22:02:50|513.52|510.72|514.69|511.89|514.69|511.89|513.52|510.72|0
1652133780000|2022-05-09 22:03:00|514.58|511.78|514.46|511.66|514.58|511.78|514.46|511.66|0
1652133800000|2022-05-09 22:03:20|513.52|510.72|512.94|510.14|513.52|510.72|512.94|510.14|0
1652133810000|2022-05-09 22:03:30|512.71|509.91|513.05|510.25|513.05|510.25|512.71|509.91|0
1652133820000|2022-05-09 22:03:40|512.94|510.14|513.05|510.25|513.17|510.37|512.82|510.02|0
1652133830000|2022-05-09 22:03:50|513.17|510.37|513.88|511.08|513.88|511.08|513.17|510.37|0
1652133840000|2022-05-09 22:04:00|513.99|511.19|513.99|511.19|513.99|511.19|513.99|511.19|0
1652133850000|2022-05-09 22:04:10|514.22|511.42|514.22|511.42|514.22|511.42|514.22|511.42|0
1652133860000|2022-05-09 22:04:20|514.58|511.78|514.46|511.66|514.58|511.78|514.35|511.55|0
1652133870000|2022-05-09 22:04:30|514.35|511.55|514.69|511.89|514.69|511.89|514.35|511.55|0
1652133880000|2022-05-09 22:04:40|514.81|512.01|514.93|512.13|514.93|512.13|514.81|512.01|0
1652133890000|2022-05-09 22:04:50|514.81|512.01|514.81|512.01|514.81|512.01|514.81|512.01|0
1652133900000|2022-05-09 22:05:00|514.93|512.13|514.58|511.78|514.93|512.13|514.46|511.66|0
1652133910000|2022-05-09 22:05:10|514.22|511.42|513.88|511.08|514.22|511.42|513.88|511.08|0
1652133920000|2022-05-09 22:05:20|513.75|510.95|513.99|511.19|513.99|511.19|513.75|510.95|0
1652133930000|2022-05-09 22:05:30|514.22|511.42|514.58|511.78|514.58|511.78|513.99|511.19|0
1652133940000|2022-05-09 22:05:40|514.69|511.89|514.69|511.89|514.93|512.13|514.69|511.89|0
1652133950000|2022-05-09 22:05:50|514.81|512.01|514.69|511.89|514.81|512.01|514.69|511.89|0
1652133960000|2022-05-09 22:06:00|514.58|511.78|514.46|511.66|514.58|511.78|514.46|511.66|0
1652133970000|2022-05-09 22:06:10|514.22|511.42|513.99|511.19|514.22|511.42|513.99|511.19|0
1652133980000|2022-05-09 22:06:20|513.75|510.95|513.99|511.19|513.99|511.19|513.75|510.95|0
1652133990000|2022-05-09 22:06:30|513.88|511.08|513.88|511.08|513.99|511.19|513.88|511.08|0
1652134000000|2022-05-09 22:06:40|514.11|511.31|513.52|510.72|514.11|511.31|513.52|510.72|0
1652134010000|2022-05-09 22:06:50|513.75|510.95|513.75|510.95|513.75|510.95|513.75|510.95|0
1652134020000|2022-05-09 22:07:00|513.29|510.49|513.05|510.25|513.29|510.49|512.94|510.14|0
1652134030000|2022-05-09 22:07:10|513.41|510.61|513.05|510.25|513.41|510.61|513.05|510.25|0
1652134040000|2022-05-09 22:07:20|513.17|510.37|513.52|510.72|513.52|510.72|513.17|510.37|0
1652134050000|2022-05-09 22:07:30|513.29|510.49|513.29|510.49|513.52|510.72|513.29|510.49|0
1652134060000|2022-05-09 22:07:40|513.41|510.61|513.64|510.84|513.64|510.84|513.41|510.61|0
1652134070000|2022-05-09 22:07:50|513.75|510.95|513.99|511.19|513.99|511.19|513.75|510.95|0
1652134080000|2022-05-09 22:08:00|513.75|510.95|513.52|510.72|513.75|510.95|513.52|510.72|0
1652134090000|2022-05-09 22:08:10|513.29|510.49|513.41|510.61|513.52|510.72|513.29|510.49|0
1652134100000|2022-05-09 22:08:20|513.64|510.84|513.29|510.49|513.64|510.84|513.29|510.49|0
1652134110000|2022-05-09 22:08:30|513.52|510.72|513.05|510.25|513.52|510.72|513.05|510.25|0
1652134120000|2022-05-09 22:08:40|513.41|510.61|513.52|510.72|513.64|510.84|513.29|510.49|0
1652134130000|2022-05-09 22:08:50|513.29|510.49|513.52|510.72|513.52|510.72|513.28|510.48|0
1652134160000|2022-05-09 22:09:20|513.64|510.84|513.75|510.95|513.75|510.95|513.64|510.84|0
1652134170000|2022-05-09 22:09:30|514.22|511.42|513.99|511.19|514.22|511.42|513.99|511.19|0
1652134180000|2022-05-09 22:09:40|514.22|511.42|514.46|511.66|514.46|511.66|514.22|511.42|0
1652134190000|2022-05-09 22:09:50|514.69|511.89|515.16|512.36|515.16|512.36|514.69|511.89|0
1652134200000|2022-05-09 22:10:00|514.93|512.13|515.16|512.36|515.16|512.36|514.69|511.89|0
1652134210000|2022-05-09 22:10:10|515.39|512.59|515.39|512.59|515.39|512.59|515.39|512.59|0
1652134220000|2022-05-09 22:10:20|515.63|512.83|515.86|513.06|515.86|513.06|515.63|512.83|0
1652134230000|2022-05-09 22:10:30|515.39|512.59|515.39|512.59|515.39|512.59|515.39|512.59|0
1652134240000|2022-05-09 22:10:40|515.16|512.36|515.52|512.72|515.52|512.72|515.16|512.36|0
1652134250000|2022-05-09 22:10:50|515.75|512.95|515.63|512.83|515.75|512.95|515.63|512.83|0
1652134260000|2022-05-09 22:11:00|515.75|512.95|515.75|512.95|515.75|512.95|515.63|512.83|0
1652134270000|2022-05-09 22:11:10|515.86|513.06|515.75|512.95|515.86|513.06|515.63|512.83|0
1652134280000|2022-05-09 22:11:20|515.98|513.18|516.1|513.3|516.33|513.53|515.86|513.06|0
1652134290000|2022-05-09 22:11:30|516.33|513.53|516.33|513.53|516.33|513.53|516.33|513.53|0
1652134300000|2022-05-09 22:11:40|516.57|513.77|516.57|513.77|516.57|513.77|516.57|513.77|0
1652134310000|2022-05-09 22:11:50|516.33|513.53|516.45|513.65|516.45|513.65|516.33|513.53|0
1652134320000|2022-05-09 22:12:00|516.33|513.53|516.1|513.3|516.33|513.53|516.1|513.3|0
1652134330000|2022-05-09 22:12:10|515.86|513.06|515.86|513.06|515.86|513.06|515.86|513.06|0
1652134340000|2022-05-09 22:12:20|515.63|512.83|515.63|512.83|515.63|512.83|515.63|512.83|0
1652134360000|2022-05-09 22:12:40|515.39|512.59|515.39|512.59|515.39|512.59|515.39|512.59|0
1652134380000|2022-05-09 22:13:00|515.16|512.36|514.69|511.89|515.16|512.36|514.69|511.89|0
1652134390000|2022-05-09 22:13:10|514.46|511.66|514.11|511.31|514.46|511.66|514.11|511.31|0
1652134400000|2022-05-09 22:13:20|513.75|510.95|513.75|510.95|513.75|510.95|513.75|510.95|0
1652134410000|2022-05-09 22:13:30|513.52|510.72|513.28|510.48|513.52|510.72|513.28|510.48|0
1652134420000|2022-05-09 22:13:40|513.52|510.72|514.22|511.42|514.22|511.42|513.52|510.72|0
1652134430000|2022-05-09 22:13:50|514.58|511.78|514.46|511.66|514.58|511.78|514.46|511.66|0
1652134440000|2022-05-09 22:14:00|514.22|511.42|513.41|510.61|514.22|511.42|513.41|510.61|0
1652134450000|2022-05-09 22:14:10|513.64|510.84|513.87|511.07|513.87|511.07|513.52|510.72|0
1652134460000|2022-05-09 22:14:20|513.75|510.95|513.52|510.72|513.75|510.95|513.28|510.48|0
1652134470000|2022-05-09 22:14:30|513.17|510.37|512.94|510.14|513.17|510.37|512.94|510.14|0
1652134480000|2022-05-09 22:14:40|513.17|510.37|512.94|510.14|513.17|510.37|512.94|510.14|0
1652134490000|2022-05-09 22:14:50|512.81|510.01|512.81|510.01|512.81|510.01|512.81|510.01|0
1652134500000|2022-05-09 22:15:00|512.35|509.55|512.23|509.43|512.35|509.55|512.23|509.43|0
1652134510000|2022-05-09 22:15:10|512.11|509.31|512.23|509.43|512.35|509.55|512.11|509.31|0
1652134520000|2022-05-09 22:15:20|512.11|509.31|511.88|509.08|512.11|509.31|511.64|508.84|0
1652134530000|2022-05-09 22:15:30|511.77|508.97|511.41|508.61|511.77|508.97|511.41|508.61|0
1652134540000|2022-05-09 22:15:40|511.18|508.38|511.18|508.38|511.18|508.38|511.18|508.38|0
1652134560000|2022-05-09 22:16:00|511.41|508.61|511.53|508.73|511.53|508.73|511.41|508.61|0
1652134570000|2022-05-09 22:16:10|512.35|509.55|511.88|509.08|512.35|509.55|511.88|509.08|0
1652134580000|2022-05-09 22:16:20|512|509.2|512|509.2|512|509.2|512|509.2|0
1652134590000|2022-05-09 22:16:30|511.88|509.08|511.88|509.08|511.88|509.08|511.88|509.08|0
1652134600000|2022-05-09 22:16:40|512.11|509.31|512.23|509.43|512.23|509.43|512.11|509.31|0
1652134610000|2022-05-09 22:16:50|512.11|509.31|512.47|509.67|512.47|509.67|512.11|509.31|0
1652134620000|2022-05-09 22:17:00|512.35|509.55|512.47|509.67|512.47|509.67|512.35|509.55|0
1652134630000|2022-05-09 22:17:10|512.58|509.78|512.81|510.01|512.81|510.01|512.58|509.78|0
1652134640000|2022-05-09 22:17:20|512.58|509.78|512.11|509.31|512.58|509.78|512.11|509.31|0
1652134650000|2022-05-09 22:17:30|512|509.2|512.11|509.31|512.11|509.31|512|509.2|0
1652134660000|2022-05-09 22:17:40|511.88|509.08|511.76|508.96|512|509.2|511.76|508.96|0
1652134670000|2022-05-09 22:17:50|511.3|508.5|510.94|508.14|511.3|508.5|510.94|508.14|0
1652134680000|2022-05-09 22:18:00|511.06|508.26|511.17|508.37|511.17|508.37|511.06|508.26|0
1652134690000|2022-05-09 22:18:10|511.41|508.61|511.64|508.84|511.64|508.84|511.41|508.61|0
1652134700000|2022-05-09 22:18:20|511.41|508.61|511.53|508.73|511.53|508.73|511.41|508.61|0
1652134710000|2022-05-09 22:18:30|511.41|508.61|511.53|508.73|511.53|508.73|511.41|508.61|0
1652134720000|2022-05-09 22:18:40|511.17|508.37|511.3|508.5|511.41|508.61|511.17|508.37|0
1652134730000|2022-05-09 22:18:50|511.17|508.37|512.34|509.54|513.05|510.25|511.17|508.37|0
1652134740000|2022-05-09 22:19:00|512.11|509.31|512.23|509.43|512.23|509.43|512.11|509.31|0
1652134750000|2022-05-09 22:19:10|511.88|509.08|512.11|509.31|512.23|509.43|511.88|509.08|0
1652134760000|2022-05-09 22:19:20|512.34|509.54|511.88|509.08|512.58|509.78|511.88|509.08|0
1652134770000|2022-05-09 22:19:30|512|509.2|511.3|508.5|512|509.2|511.3|508.5|0
1652134780000|2022-05-09 22:19:40|511.41|508.61|511.88|509.08|511.88|509.08|511.41|508.61|0
1652134790000|2022-05-09 22:19:50|511.64|508.84|511.64|508.84|511.64|508.84|511.64|508.84|0
1652134800000|2022-05-09 22:20:00|511.53|508.73|510.71|507.91|511.53|508.73|510.71|507.91|0
1652134810000|2022-05-09 22:20:10|510.94|508.14|510.71|507.91|510.94|508.14|510.71|507.91|0
1652134820000|2022-05-09 22:20:20|510.83|508.03|510.94|508.14|510.94|508.14|510.83|508.03|0
1652134830000|2022-05-09 22:20:30|511.17|508.37|511.06|508.26|511.17|508.37|511.06|508.26|0
1652134840000|2022-05-09 22:20:40|511.3|508.5|511.17|508.37|511.3|508.5|511.17|508.37|0
1652134850000|2022-05-09 22:20:50|511.06|508.26|510.71|507.91|511.06|508.26|510.71|507.91|0
1652134860000|2022-05-09 22:21:00|510.59|507.79|510.47|507.67|510.59|507.79|510.47|507.67|0
1652134870000|2022-05-09 22:21:10|510.59|507.79|510.71|507.91|510.71|507.91|510.59|507.79|0
1652134880000|2022-05-09 22:21:20|510.94|508.14|510.94|508.14|510.94|508.14|510.71|507.91|0
1652134890000|2022-05-09 22:21:30|510.83|508.03|510.83|508.03|510.83|508.03|510.71|507.91|0
1652134900000|2022-05-09 22:21:40|510.94|508.14|511.06|508.26|511.06|508.26|510.94|508.14|0
1652134910000|2022-05-09 22:21:50|511.17|508.37|511.41|508.61|511.53|508.73|511.17|508.37|0
1652134920000|2022-05-09 22:22:00|511.64|508.84|511.41|508.61|511.64|508.84|511.41|508.61|0
1652134930000|2022-05-09 22:22:10|511.53|508.73|511.64|508.84|511.64|508.84|511.53|508.73|0
1652134940000|2022-05-09 22:22:20|511.76|508.96|511.76|508.96|512.11|509.31|511.64|508.84|0
1652134950000|2022-05-09 22:22:30|511.64|508.84|511.88|509.08|511.88|509.08|511.64|508.84|0
1652134960000|2022-05-09 22:22:40|512|509.2|511.88|509.08|512|509.2|511.88|509.08|0
1652134970000|2022-05-09 22:22:50|512|509.2|510.94|508.14|512|509.2|510.94|508.14|0
1652134980000|2022-05-09 22:23:00|511.06|508.26|510.94|508.14|511.17|508.37|510.94|508.14|0
1652134990000|2022-05-09 22:23:10|511.06|508.26|511.06|508.26|511.06|508.26|511.06|508.26|0
1652135000000|2022-05-09 22:23:20|511.17|508.37|511.29|508.49|511.29|508.49|511.17|508.37|0
1652135010000|2022-05-09 22:23:30|511.17|508.37|510.94|508.14|511.17|508.37|510.94|508.14|0
1652135020000|2022-05-09 22:23:40|511.06|508.26|510.7|507.9|511.06|508.26|510.7|507.9|0
1652135030000|2022-05-09 22:23:50|510.83|508.03|510.83|508.03|510.83|508.03|510.83|508.03|0
1652135040000|2022-05-09 22:24:00|510.7|507.9|511.29|508.49|511.29|508.49|510.7|507.9|0
1652135050000|2022-05-09 22:24:10|511.41|508.61|511.53|508.73|511.53|508.73|511.41|508.61|0
1652135060000|2022-05-09 22:24:20|511.64|508.84|511.87|509.07|512|509.2|511.64|508.84|0
1652135070000|2022-05-09 22:24:30|512.11|509.31|511.41|508.61|512.11|509.31|511.41|508.61|0
1652135080000|2022-05-09 22:24:40|511.29|508.49|511.29|508.49|511.29|508.49|511.29|508.49|0
1652135090000|2022-05-09 22:24:50|511.06|508.26|511.29|508.49|511.29|508.49|511.06|508.26|0
1652135100000|2022-05-09 22:25:00|511.06|508.26|511.41|508.61|511.41|508.61|511.06|508.26|0
1652135110000|2022-05-09 22:25:10|511.29|508.49|511.17|508.37|511.29|508.49|511.17|508.37|0
1652135120000|2022-05-09 22:25:20|511.29|508.49|511.29|508.49|511.29|508.49|511.29|508.49|0
1652135130000|2022-05-09 22:25:30|511.41|508.61|511.41|508.61|511.41|508.61|511.41|508.61|0
1652135140000|2022-05-09 22:25:40|511.29|508.49|511.17|508.37|511.29|508.49|511.06|508.26|0
1652135150000|2022-05-09 22:25:50|511.29|508.49|511.17|508.37|511.29|508.49|511.17|508.37|0
1652135160000|2022-05-09 22:26:00|511.06|508.26|511.06|508.26|511.06|508.26|511.06|508.26|0
1652135170000|2022-05-09 22:26:10|511.41|508.61|511.41|508.61|511.41|508.61|511.41|508.61|0
1652135180000|2022-05-09 22:26:20|511.17|508.37|510.83|508.03|511.17|508.37|510.7|507.9|0
1652135190000|2022-05-09 22:26:30|510.94|508.14|511.06|508.26|511.06|508.26|510.94|508.14|0
1652135200000|2022-05-09 22:26:40|510.94|508.14|511.06|508.26|511.06|508.26|510.94|508.14|0
1652135210000|2022-05-09 22:26:50|510.94|508.14|510.94|508.14|510.94|508.14|510.94|508.14|0
1652135220000|2022-05-09 22:27:00|510.82|508.02|510.82|508.02|510.82|508.02|510.82|508.02|0
1652135230000|2022-05-09 22:27:10|510.94|508.14|510.94|508.14|510.94|508.14|510.94|508.14|0
1652135240000|2022-05-09 22:27:20|511.06|508.26|510.94|508.14|511.06|508.26|510.94|508.14|0
1652135250000|2022-05-09 22:27:30|511.17|508.37|511.17|508.37|511.17|508.37|511.17|508.37|0
1652135260000|2022-05-09 22:27:40|510.94|508.14|510.7|507.9|510.94|508.14|510.7|507.9|0
1652135270000|2022-05-09 22:27:50|510.94|508.14|511.06|508.26|511.06|508.26|510.94|508.14|0
1652135280000|2022-05-09 22:28:00|511.17|508.37|511.06|508.26|511.17|508.37|510.94|508.14|0
1652135310000|2022-05-09 22:28:30|511.17|508.37|511.06|508.26|511.17|508.37|511.06|508.26|0
1652135320000|2022-05-09 22:28:40|510.94|508.14|510.94|508.14|510.94|508.14|510.94|508.14|0
1652135340000|2022-05-09 22:29:00|511.17|508.37|511.17|508.37|511.17|508.37|511.17|508.37|0
1652135350000|2022-05-09 22:29:10|511.4|508.6|511.06|508.26|511.4|508.6|511.06|508.26|0
1652135360000|2022-05-09 22:29:20|510.94|508.14|510.82|508.02|510.94|508.14|510.7|507.9|0
1652135370000|2022-05-09 22:29:30|510.94|508.14|510.94|508.14|510.94|508.14|510.94|508.14|0
1652135380000|2022-05-09 22:29:40|511.4|508.6|511.29|508.49|511.4|508.6|511.29|508.49|0
1652135390000|2022-05-09 22:29:50|511.4|508.6|511.17|508.37|511.4|508.6|511.17|508.37|0
1652135400000|2022-05-09 22:30:00|510.94|508.14|511.17|508.37|511.17|508.37|510.7|507.9|0
1652135410000|2022-05-09 22:30:10|511.29|508.49|510.7|507.9|511.29|508.49|510.7|507.9|0
1652135430000|2022-05-09 22:30:30|510.82|508.02|510.7|507.9|510.82|508.02|510.7|507.9|0
1652135450000|2022-05-09 22:30:50|510.47|507.67|510.47|507.67|510.47|507.67|510.47|507.67|0
1652135460000|2022-05-09 22:31:00|509.77|506.97|509.53|506.73|509.89|507.09|509.53|506.73|0
1652135470000|2022-05-09 22:31:10|509.3|506.5|509.53|506.73|509.53|506.73|509.3|506.5|0
1652135480000|2022-05-09 22:31:20|509.77|506.97|510.23|507.43|510.23|507.43|509.77|506.97|0
1652135490000|2022-05-09 22:31:30|510.47|507.67|510.47|507.67|510.47|507.67|510.47|507.67|0
1652135500000|2022-05-09 22:31:40|510.36|507.56|510|507.2|510.36|507.56|510|507.2|0
1652135520000|2022-05-09 22:32:00|510.12|507.32|509.77|506.97|510.12|507.32|509.77|506.97|0
1652135530000|2022-05-09 22:32:10|509.06|506.26|509.42|506.62|509.42|506.62|509.06|506.26|0
1652135540000|2022-05-09 22:32:20|509.77|506.97|509.53|506.73|509.77|506.97|509.53|506.73|0
1652135550000|2022-05-09 22:32:30|509.77|506.97|509.3|506.5|509.77|506.97|509.3|506.5|0
1652135560000|2022-05-09 22:32:40|509.19|506.39|509.3|506.5|509.3|506.5|509.19|506.39|0
1652135570000|2022-05-09 22:32:50|509.06|506.26|509.06|506.26|509.3|506.5|509.06|506.26|0
1652135590000|2022-05-09 22:33:10|508.95|506.15|508.83|506.03|508.95|506.15|508.83|506.03|0
1652135600000|2022-05-09 22:33:20|508.6|505.8|508.6|505.8|508.6|505.8|508.6|505.8|0
1652135610000|2022-05-09 22:33:30|509.06|506.26|509.06|506.26|509.06|506.26|509.06|506.26|0
1652135620000|2022-05-09 22:33:40|508.6|505.8|508.13|505.33|508.6|505.8|508.13|505.33|0
1652135630000|2022-05-09 22:33:50|508.6|505.8|508.48|505.68|508.6|505.8|508.48|505.68|0
1652135640000|2022-05-09 22:34:00|508.36|505.56|508.36|505.56|508.36|505.56|508.13|505.33|0
1652135660000|2022-05-09 22:34:20|508.6|505.8|508.6|505.8|508.6|505.8|508.6|505.8|0
1652135670000|2022-05-09 22:34:30|508.36|505.56|508.36|505.56|508.36|505.56|508.36|505.56|0
1652135680000|2022-05-09 22:34:40|508.6|505.8|508.6|505.8|508.6|505.8|508.6|505.8|0
1652135700000|2022-05-09 22:35:00|508.36|505.56|508.6|505.8|508.6|505.8|508.36|505.56|0
1652135750000|2022-05-09 22:35:50|508.36|505.56|508.6|505.8|508.6|505.8|508.36|505.56|0
1652135770000|2022-05-09 22:36:10|508.59|505.79|508.59|505.79|508.59|505.79|508.59|505.79|0
1652135790000|2022-05-09 22:36:30|508.48|505.68|507.89|505.09|508.48|505.68|507.89|505.09|0
1652135800000|2022-05-09 22:36:40|508.13|505.33|508.13|505.33|508.25|505.45|508.13|505.33|0
1652135810000|2022-05-09 22:36:50|508.36|505.56|508.02|505.22|508.36|505.56|508.02|505.22|0
1652135820000|2022-05-09 22:37:00|508.13|505.33|507.89|505.09|508.13|505.33|507.89|505.09|0
1652135830000|2022-05-09 22:37:10|508.13|505.33|507.89|505.09|508.13|505.33|507.89|505.09|0
1652135840000|2022-05-09 22:37:20|508.13|505.33|507.89|505.09|508.13|505.33|507.89|505.09|0
1652135860000|2022-05-09 22:37:40|508.13|505.33|508.13|505.33|508.13|505.33|508.13|505.33|0
1652135880000|2022-05-09 22:38:00|507.89|505.09|507.89|505.09|507.89|505.09|507.89|505.09|0
1652135890000|2022-05-09 22:38:10|508.13|505.33|508.13|505.33|508.13|505.33|508.13|505.33|0
1652135900000|2022-05-09 22:38:20|508.59|505.79|508.59|505.79|508.59|505.79|508.59|505.79|0
1652135910000|2022-05-09 22:38:30|508.36|505.56|508.13|505.33|508.59|505.79|508.13|505.33|0
1652135920000|2022-05-09 22:38:40|507.89|505.09|507.89|505.09|507.89|505.09|507.89|505.09|0
1652135940000|2022-05-09 22:39:00|508.13|505.33|508.13|505.33|508.13|505.33|508.13|505.33|0
1652135950000|2022-05-09 22:39:10|508.01|505.21|507.89|505.09|508.01|505.21|507.89|505.09|0
1652135960000|2022-05-09 22:39:20|508.13|505.33|508.13|505.33|508.13|505.33|508.13|505.33|0
1652135970000|2022-05-09 22:39:30|508.59|505.79|508.59|505.79|508.59|505.79|508.59|505.79|0
1652135990000|2022-05-09 22:39:50|508.36|505.56|508.36|505.56|508.36|505.56|508.36|505.56|0
1652136010000|2022-05-09 22:40:10|508.59|505.79|508.59|505.79|508.59|505.79|508.59|505.79|0
1652136040000|2022-05-09 22:40:40|508.83|506.03|508.83|506.03|508.83|506.03|508.83|506.03|0
1652136050000|2022-05-09 22:40:50|509.06|506.26|508.95|506.15|509.06|506.26|508.95|506.15|0
1652136060000|2022-05-09 22:41:00|509.06|506.26|509.06|506.26|509.06|506.26|509.06|506.26|0
1652136070000|2022-05-09 22:41:10|508.95|506.15|509.53|506.73|509.53|506.73|508.95|506.15|0
1652136080000|2022-05-09 22:41:20|509.76|506.96|510|507.2|510|507.2|509.65|506.85|0
1652136090000|2022-05-09 22:41:30|509.76|506.96|509.76|506.96|509.76|506.96|509.76|506.96|0
1652136100000|2022-05-09 22:41:40|510|507.2|510|507.2|510|507.2|510|507.2|0
1652136110000|2022-05-09 22:41:50|509.76|506.96|509.76|506.96|509.76|506.96|509.76|506.96|0
1652136120000|2022-05-09 22:42:00|509.53|506.73|509.53|506.73|509.53|506.73|509.53|506.73|0
1652136130000|2022-05-09 22:42:10|509.29|506.49|509.42|506.62|509.42|506.62|509.29|506.49|0
1652136140000|2022-05-09 22:42:20|509.29|506.49|509.53|506.73|509.53|506.73|509.29|506.49|0
1652136160000|2022-05-09 22:42:40|509.76|506.96|509.76|506.96|509.76|506.96|509.76|506.96|0
1652136170000|2022-05-09 22:42:50|510|507.2|509.76|506.96|510|507.2|509.76|506.96|0
1652136180000|2022-05-09 22:43:00|509.53|506.73|509.42|506.62|509.53|506.73|509.42|506.62|0
1652136190000|2022-05-09 22:43:10|509.29|506.49|509.29|506.49|509.29|506.49|509.29|506.49|0
1652136200000|2022-05-09 22:43:20|509.53|506.73|509.53|506.73|509.53|506.73|509.53|506.73|0
1652136220000|2022-05-09 22:43:40|509.42|506.62|509.42|506.62|509.42|506.62|509.42|506.62|0
1652136230000|2022-05-09 22:43:50|509.29|506.49|508.83|506.03|509.29|506.49|508.59|505.79|0
1652136240000|2022-05-09 22:44:00|508.59|505.79|508.83|506.03|508.83|506.03|508.36|505.56|0
1652136250000|2022-05-09 22:44:10|508.59|505.79|509.29|506.49|509.29|506.49|508.48|505.68|0
1652136260000|2022-05-09 22:44:20|509.53|506.73|509.53|506.73|509.76|506.96|509.53|506.73|0
1652136270000|2022-05-09 22:44:30|509.42|506.62|509.29|506.49|509.42|506.62|509.29|506.49|0
1652136280000|2022-05-09 22:44:40|509.53|506.73|509.29|506.49|509.53|506.73|509.29|506.49|0
1652136290000|2022-05-09 22:44:50|509.53|506.73|509.53|506.73|509.53|506.73|509.53|506.73|0
1652136300000|2022-05-09 22:45:00|509.42|506.62|509.76|506.96|509.76|506.96|509.29|506.49|0
1652136320000|2022-05-09 22:45:20|509.53|506.73|509.53|506.73|509.53|506.73|509.53|506.73|0
1652136330000|2022-05-09 22:45:30|509.76|506.96|509.76|506.96|509.76|506.96|509.76|506.96|0
1652136340000|2022-05-09 22:45:40|509.99|507.19|509.99|507.19|509.99|507.19|509.99|507.19|0
1652136390000|2022-05-09 22:46:30|510.23|507.43|510.46|507.66|510.46|507.66|510.23|507.43|0
1652136410000|2022-05-09 22:46:50|510.23|507.43|509.29|506.49|510.23|507.43|509.29|506.49|0
1652136420000|2022-05-09 22:47:00|509.06|506.26|508.83|506.03|509.06|506.26|508.83|506.03|0
1652136430000|2022-05-09 22:47:10|508.82|506.02|508.82|506.02|508.82|506.02|508.82|506.02|0
1652136440000|2022-05-09 22:47:20|508.71|505.91|508.82|506.02|508.82|506.02|508.71|505.91|0
1652136450000|2022-05-09 22:47:30|509.06|506.26|509.06|506.26|509.06|506.26|509.06|506.26|0
1652136460000|2022-05-09 22:47:40|509.29|506.49|509.29|506.49|509.29|506.49|509.29|506.49|0
1652136470000|2022-05-09 22:47:50|509.18|506.38|509.29|506.49|509.29|506.49|509.18|506.38|0
1652136480000|2022-05-09 22:48:00|509.18|506.38|509.06|506.26|509.29|506.49|509.06|506.26|0
1652136500000|2022-05-09 22:48:20|508.82|506.02|508.82|506.02|508.82|506.02|508.82|506.02|0
1652136510000|2022-05-09 22:48:30|508.59|505.79|508.59|505.79|508.59|505.79|508.59|505.79|0
1652136520000|2022-05-09 22:48:40|508.71|505.91|508.71|505.91|508.71|505.91|508.71|505.91|0
1652136530000|2022-05-09 22:48:50|508.36|505.56|508.36|505.56|508.36|505.56|508.36|505.56|0
1652136540000|2022-05-09 22:49:00|508.59|505.79|508.48|505.68|508.59|505.79|508.48|505.68|0
1652136550000|2022-05-09 22:49:10|508.36|505.56|508.36|505.56|508.36|505.56|508.24|505.44|0
1652136560000|2022-05-09 22:49:20|508.12|505.32|508.12|505.32|508.12|505.32|508.12|505.32|0
1652136570000|2022-05-09 22:49:30|508.36|505.56|508.36|505.56|508.36|505.56|508.36|505.56|0
1652136580000|2022-05-09 22:49:40|508.12|505.32|508.12|505.32|508.12|505.32|508.12|505.32|0
1652136610000|2022-05-09 22:50:10|508.59|505.79|508.82|506.02|508.82|506.02|508.59|505.79|0
1652136630000|2022-05-09 22:50:30|509.29|506.49|509.29|506.49|509.29|506.49|509.29|506.49|0
1652136650000|2022-05-09 22:50:50|508.82|506.02|508.71|505.91|508.82|506.02|508.71|505.91|0
1652136660000|2022-05-09 22:51:00|508.82|506.02|508.82|506.02|508.82|506.02|508.82|506.02|0
1652136670000|2022-05-09 22:51:10|509.06|506.26|509.06|506.26|509.06|506.26|509.06|506.26|0
1652136680000|2022-05-09 22:51:20|509.29|506.49|509.53|506.73|509.53|506.73|509.29|506.49|0
1652136690000|2022-05-09 22:51:30|509.29|506.49|508.82|506.02|509.29|506.49|508.82|506.02|0
1652136700000|2022-05-09 22:51:40|508.59|505.79|508.59|505.79|508.59|505.79|508.59|505.79|0
1652136710000|2022-05-09 22:51:50|508.82|506.02|508.82|506.02|508.82|506.02|508.82|506.02|0
1652136740000|2022-05-09 22:52:20|509.06|506.26|509.06|506.26|509.06|506.26|509.06|506.26|0
1652136750000|2022-05-09 22:52:30|508.94|506.14|508.82|506.02|508.94|506.14|508.82|506.02|0
1652136760000|2022-05-09 22:52:40|508.71|505.91|508.82|506.02|508.82|506.02|508.71|505.91|0
1652136780000|2022-05-09 22:53:00|508.94|506.14|508.94|506.14|508.94|506.14|508.82|506.02|0
1652136790000|2022-05-09 22:53:10|509.06|506.26|508.94|506.14|509.06|506.26|508.94|506.14|0
1652136800000|2022-05-09 22:53:20|509.06|506.26|509.18|506.38|509.18|506.38|509.06|506.26|0
1652136810000|2022-05-09 22:53:30|509.29|506.49|509.29|506.49|509.29|506.49|509.29|506.49|0
1652136840000|2022-05-09 22:54:00|509.06|506.26|509.06|506.26|509.06|506.26|509.06|506.26|0
1652136850000|2022-05-09 22:54:10|509.29|506.49|509.29|506.49|509.29|506.49|509.29|506.49|0
1652136870000|2022-05-09 22:54:30|509.18|506.38|509.06|506.26|509.18|506.38|509.06|506.26|0
1652136880000|2022-05-09 22:54:40|509.18|506.38|509.18|506.38|509.18|506.38|509.18|506.38|0
1652136890000|2022-05-09 22:54:50|509.06|506.26|509.06|506.26|509.06|506.26|509.06|506.26|0
1652136900000|2022-05-09 22:55:00|509.18|506.38|509.06|506.26|509.18|506.38|509.06|506.26|0
1652136910000|2022-05-09 22:55:10|508.94|506.14|509.06|506.26|509.06|506.26|508.94|506.14|0
1652136950000|2022-05-09 22:55:50|508.82|506.02|508.82|506.02|508.82|506.02|508.82|506.02|0
1652136960000|2022-05-09 22:56:00|508.94|506.14|509.29|506.49|509.29|506.49|508.94|506.14|0
1652137000000|2022-05-09 22:56:40|509.52|506.72|509.52|506.72|509.52|506.72|509.52|506.72|0
1652137010000|2022-05-09 22:56:50|509.41|506.61|509.52|506.72|509.52|506.72|509.41|506.61|0
1652137020000|2022-05-09 22:57:00|509.76|506.96|509.76|506.96|509.76|506.96|509.76|506.96|0
1652137030000|2022-05-09 22:57:10|510.22|507.42|509.99|507.19|510.22|507.42|509.99|507.19|0
1652137040000|2022-05-09 22:57:20|510.11|507.31|509.88|507.08|510.11|507.31|509.76|506.96|0
1652137050000|2022-05-09 22:57:30|509.99|507.19|509.88|507.08|509.99|507.19|509.88|507.08|0
1652137060000|2022-05-09 22:57:40|509.76|506.96|509.99|507.19|509.99|507.19|509.76|506.96|0
1652137070000|2022-05-09 22:57:50|510.11|507.31|509.99|507.19|510.11|507.31|509.99|507.19|0
1652137080000|2022-05-09 22:58:00|510.11|507.31|509.99|507.19|510.11|507.31|509.99|507.19|0
1652137090000|2022-05-09 22:58:10|509.88|507.08|509.76|506.96|509.88|507.08|509.76|506.96|0
1652137100000|2022-05-09 22:58:20|509.64|506.84|509.52|506.72|509.64|506.84|509.52|506.72|0
1652137110000|2022-05-09 22:58:30|509.76|506.96|509.99|507.19|509.99|507.19|509.76|506.96|0
1652137130000|2022-05-09 22:58:50|510.22|507.42|510.46|507.66|510.46|507.66|510.22|507.42|0
1652137140000|2022-05-09 22:59:00|510.35|507.55|510.11|507.31|510.35|507.55|510.11|507.31|0
1652137150000|2022-05-09 22:59:10|509.99|507.19|509.99|507.19|509.99|507.19|509.99|507.19|0
1652137170000|2022-05-09 22:59:30|509.88|507.08|509.76|506.96|509.99|507.19|509.76|506.96|0
1652137180000|2022-05-09 22:59:40|509.52|506.72|509.52|506.72|509.52|506.72|509.52|506.72|0
1652137190000|2022-05-09 22:59:50|509.29|506.49|509.29|506.49|509.29|506.49|509.29|506.49|0
1652137200000|2022-05-09 23:00:00|509.05|506.25|509.05|506.25|509.05|506.25|509.05|506.25|0
1652137210000|2022-05-09 23:00:10|509.29|506.49|509.76|506.96|509.76|506.96|509.29|506.49|0
1652137220000|2022-05-09 23:00:20|509.52|506.72|509.29|506.49|509.52|506.72|509.29|506.49|0
1652137230000|2022-05-09 23:00:30|509.41|506.61|509.29|506.49|509.41|506.61|509.29|506.49|0
1652137240000|2022-05-09 23:00:40|509.05|506.25|509.05|506.25|509.05|506.25|509.05|506.25|0
1652137250000|2022-05-09 23:00:50|509.18|506.38|509.41|506.61|509.52|506.72|509.18|506.38|0
1652137260000|2022-05-09 23:01:00|509.52|506.72|509.52|506.72|509.52|506.72|509.41|506.61|0
1652137270000|2022-05-09 23:01:10|509.76|506.96|509.64|506.84|509.76|506.96|509.64|506.84|0
1652137280000|2022-05-09 23:01:20|509.76|506.96|509.76|506.96|509.76|506.96|509.76|506.96|0
1652137300000|2022-05-09 23:01:40|509.52|506.72|509.52|506.72|509.52|506.72|509.52|506.72|0
1652137310000|2022-05-09 23:01:50|509.76|506.96|509.76|506.96|509.76|506.96|509.76|506.96|0
1652137320000|2022-05-09 23:02:00|509.99|507.19|509.05|506.25|509.99|507.19|509.05|506.25|0
1652137350000|2022-05-09 23:02:30|508.94|506.14|508.94|506.14|508.94|506.14|508.94|506.14|0
1652137360000|2022-05-09 23:02:40|509.05|506.25|509.05|506.25|509.05|506.25|509.05|506.25|0
1652137370000|2022-05-09 23:02:50|509.18|506.38|509.18|506.38|509.18|506.38|509.18|506.38|0
1652137380000|2022-05-09 23:03:00|509.05|506.25|509.05|506.25|509.05|506.25|508.82|506.02|0
1652137390000|2022-05-09 23:03:10|508.82|506.02|509.05|506.25|509.05|506.25|508.82|506.02|0
1652137400000|2022-05-09 23:03:20|508.82|506.02|509.05|506.25|509.05|506.25|508.82|506.02|0
1652137410000|2022-05-09 23:03:30|509.29|506.49|509.29|506.49|509.29|506.49|509.29|506.49|0
1652137420000|2022-05-09 23:03:40|509.52|506.72|509.52|506.72|509.52|506.72|509.52|506.72|0
1652137430000|2022-05-09 23:03:50|509.41|506.61|509.17|506.37|509.41|506.61|509.17|506.37|0
1652137440000|2022-05-09 23:04:00|509.05|506.25|509.05|506.25|509.05|506.25|509.05|506.25|0
1652137450000|2022-05-09 23:04:10|509.17|506.37|509.17|506.37|509.17|506.37|509.17|506.37|0
1652137460000|2022-05-09 23:04:20|509.05|506.25|509.05|506.25|509.05|506.25|509.05|506.25|0
1652137470000|2022-05-09 23:04:30|509.17|506.37|509.29|506.49|509.29|506.49|509.17|506.37|0
1652137490000|2022-05-09 23:04:50|509.41|506.61|509.52|506.72|509.52|506.72|509.41|506.61|0
1652137500000|2022-05-09 23:05:00|509.41|506.61|509.29|506.49|509.41|506.61|509.29|506.49|0
1652137510000|2022-05-09 23:05:10|509.17|506.37|509.05|506.25|509.17|506.37|509.05|506.25|0
1652137520000|2022-05-09 23:05:20|508.94|506.14|508.94|506.14|508.94|506.14|508.94|506.14|0
1652137530000|2022-05-09 23:05:30|509.05|506.25|509.29|506.49|509.29|506.49|509.05|506.25|0
1652137540000|2022-05-09 23:05:40|508.94|506.14|508.94|506.14|508.94|506.14|508.94|506.14|0
1652137550000|2022-05-09 23:05:50|509.05|506.25|509.05|506.25|509.05|506.25|509.05|506.25|0
1652137580000|2022-05-09 23:06:20|508.94|506.14|509.05|506.25|509.05|506.25|508.94|506.14|0
1652137590000|2022-05-09 23:06:30|508.94|506.14|509.52|506.72|509.52|506.72|508.94|506.14|0
1652137630000|2022-05-09 23:07:10|509.41|506.61|509.41|506.61|509.41|506.61|509.41|506.61|0
1652137640000|2022-05-09 23:07:20|509.29|506.49|509.17|506.37|509.29|506.49|509.17|506.37|0
1652137650000|2022-05-09 23:07:30|509.29|506.49|509.29|506.49|509.29|506.49|509.29|506.49|0
1652137660000|2022-05-09 23:07:40|509.75|506.95|509.75|506.95|509.75|506.95|509.75|506.95|0
1652137670000|2022-05-09 23:07:50|509.52|506.72|509.52|506.72|509.52|506.72|509.52|506.72|0
1652137740000|2022-05-09 23:09:00|509.75|506.95|509.75|506.95|509.75|506.95|509.64|506.84|0
1652137770000|2022-05-09 23:09:30|509.87|507.07|509.99|507.19|509.99|507.19|509.87|507.07|0
1652137780000|2022-05-09 23:09:40|510.22|507.42|510.22|507.42|510.22|507.42|510.22|507.42|0
1652137810000|2022-05-09 23:10:10|510.11|507.31|510.22|507.42|510.22|507.42|510.11|507.31|0
1652137820000|2022-05-09 23:10:20|510.11|507.31|510.22|507.42|510.22|507.42|509.99|507.19|0
1652137850000|2022-05-09 23:10:50|510.45|507.65|510.45|507.65|510.45|507.65|510.45|507.65|0
1652137860000|2022-05-09 23:11:00|510.69|507.89|511.39|508.59|511.39|508.59|510.69|507.89|0
1652137870000|2022-05-09 23:11:10|511.16|508.36|511.16|508.36|511.16|508.36|511.16|508.36|0
1652137890000|2022-05-09 23:11:30|511.39|508.59|511.39|508.59|511.39|508.59|511.39|508.59|0
1652137900000|2022-05-09 23:11:40|511.16|508.36|510.81|508.01|511.16|508.36|510.81|508.01|0
1652137910000|2022-05-09 23:11:50|510.92|508.12|511.16|508.36|511.16|508.36|510.81|508.01|0
1652137920000|2022-05-09 23:12:00|511.39|508.59|511.16|508.36|511.39|508.59|511.16|508.36|0
1652137930000|2022-05-09 23:12:10|511.28|508.48|511.28|508.48|511.28|508.48|511.28|508.48|0
1652137940000|2022-05-09 23:12:20|511.39|508.59|511.62|508.82|511.62|508.82|511.39|508.59|0
1652137950000|2022-05-09 23:12:30|511.86|509.06|511.86|509.06|511.86|509.06|511.86|509.06|0
1652137960000|2022-05-09 23:12:40|511.98|509.18|511.98|509.18|512.09|509.29|511.98|509.18|0
1652137970000|2022-05-09 23:12:50|511.86|509.06|512.09|509.29|512.09|509.29|511.62|508.82|0
1652137980000|2022-05-09 23:13:00|512.21|509.41|512.21|509.41|512.21|509.41|512.09|509.29|0
1652137990000|2022-05-09 23:13:10|512.68|509.88|512.56|509.76|512.68|509.88|512.56|509.76|0
1652138000000|2022-05-09 23:13:20|512.33|509.53|512.09|509.29|512.33|509.53|512.09|509.29|0
1652138020000|2022-05-09 23:13:40|511.86|509.06|511.75|508.95|511.86|509.06|511.75|508.95|0
1652138030000|2022-05-09 23:13:50|511.86|509.06|512.09|509.29|512.09|509.29|511.86|509.06|0
1652138040000|2022-05-09 23:14:00|511.86|509.06|512.33|509.53|512.33|509.53|511.86|509.06|0
1652138050000|2022-05-09 23:14:10|512.56|509.76|512.33|509.53|512.56|509.76|512.33|509.53|0
1652138060000|2022-05-09 23:14:20|512.68|509.88|512.79|509.99|512.79|509.99|512.68|509.88|0
1652138070000|2022-05-09 23:14:30|513.03|510.23|513.15|510.35|513.15|510.35|513.03|510.23|0
1652138080000|2022-05-09 23:14:40|513.26|510.46|513.26|510.46|513.26|510.46|513.15|510.35|0
1652138090000|2022-05-09 23:14:50|513.5|510.7|513.62|510.82|513.62|510.82|513.5|510.7|0
1652138100000|2022-05-09 23:15:00|513.5|510.7|513.03|510.23|513.5|510.7|513.03|510.23|0
1652138110000|2022-05-09 23:15:10|513.15|510.35|513.5|510.7|513.5|510.7|513.15|510.35|0
1652138120000|2022-05-09 23:15:20|513.38|510.58|513.5|510.7|513.5|510.7|513.38|510.58|0
1652138130000|2022-05-09 23:15:30|513.38|510.58|513.5|510.7|513.5|510.7|513.38|510.58|0
1652138140000|2022-05-09 23:15:40|513.73|510.93|513.73|510.93|513.73|510.93|513.73|510.93|0
1652138150000|2022-05-09 23:15:50|513.85|511.05|513.97|511.17|513.97|511.17|513.73|510.93|0
1652138160000|2022-05-09 23:16:00|513.73|510.93|513.73|510.93|513.73|510.93|513.73|510.93|0
1652138170000|2022-05-09 23:16:10|514.2|511.4|515.37|512.57|515.37|512.57|514.2|511.4|0
1652138190000|2022-05-09 23:16:30|515.61|512.81|515.37|512.57|515.61|512.81|515.37|512.57|0
1652138210000|2022-05-09 23:16:50|515.14|512.34|514.67|511.87|515.14|512.34|514.67|511.87|0
1652138220000|2022-05-09 23:17:00|514.9|512.1|514.9|512.1|514.9|512.1|514.67|511.87|0
1652138240000|2022-05-09 23:17:20|514.67|511.87|514.56|511.76|514.67|511.87|514.56|511.76|0
1652138250000|2022-05-09 23:17:30|514.43|511.63|514.43|511.63|514.43|511.63|514.43|511.63|0
1652138260000|2022-05-09 23:17:40|514.2|511.4|513.96|511.16|514.2|511.4|513.96|511.16|0
1652138270000|2022-05-09 23:17:50|514.2|511.4|514.32|511.52|514.32|511.52|514.2|511.4|0
1652138280000|2022-05-09 23:18:00|514.2|511.4|514.09|511.29|514.2|511.4|514.09|511.29|0
1652138290000|2022-05-09 23:18:10|513.96|511.16|513.73|510.93|513.96|511.16|513.73|510.93|0
1652138300000|2022-05-09 23:18:20|513.96|511.16|514.43|511.63|514.43|511.63|513.96|511.16|0
1652138310000|2022-05-09 23:18:30|514.32|511.52|514.32|511.52|514.32|511.52|514.32|511.52|0
1652138320000|2022-05-09 23:18:40|514.43|511.63|514.43|511.63|514.43|511.63|514.43|511.63|0
1652138330000|2022-05-09 23:18:50|514.32|511.52|514.32|511.52|514.32|511.52|514.32|511.52|0
1652138340000|2022-05-09 23:19:00|514.2|511.4|514.09|511.29|514.2|511.4|514.09|511.29|0
1652138350000|2022-05-09 23:19:10|514.2|511.4|513.96|511.16|514.2|511.4|513.96|511.16|0
1652138360000|2022-05-09 23:19:20|513.85|511.05|513.62|510.82|513.85|511.05|513.62|510.82|0
1652138370000|2022-05-09 23:19:30|513.73|510.93|513.5|510.7|513.73|510.93|513.5|510.7|0
1652138380000|2022-05-09 23:19:40|513.73|510.93|513.73|510.93|513.73|510.93|513.73|510.93|0
1652138390000|2022-05-09 23:19:50|513.62|510.82|513.62|510.82|513.62|510.82|513.62|510.82|0
1652138400000|2022-05-09 23:20:00|513.5|510.7|513.03|510.23|513.5|510.7|513.03|510.23|0
1652138410000|2022-05-09 23:20:10|512.79|509.99|512.79|509.99|512.79|509.99|512.79|509.99|0
1652138420000|2022-05-09 23:20:20|512.68|509.88|512.68|509.88|512.68|509.88|512.68|509.88|0
1652138430000|2022-05-09 23:20:30|512.56|509.76|512.56|509.76|512.56|509.76|512.45|509.65|0
1652138440000|2022-05-09 23:20:40|512.32|509.52|512.32|509.52|512.32|509.52|512.32|509.52|0
1652138450000|2022-05-09 23:20:50|512.09|509.29|512.09|509.29|512.09|509.29|512.09|509.29|0
1652138460000|2022-05-09 23:21:00|512.21|509.41|512.21|509.41|512.21|509.41|512.09|509.29|0
1652138470000|2022-05-09 23:21:10|512.32|509.52|512.32|509.52|512.32|509.52|512.32|509.52|0
1652138480000|2022-05-09 23:21:20|512.56|509.76|513.26|510.46|513.26|510.46|512.56|509.76|0
1652138500000|2022-05-09 23:21:40|513.03|510.23|512.56|509.76|513.03|510.23|512.56|509.76|0
1652138510000|2022-05-09 23:21:50|512.79|509.99|512.79|509.99|512.79|509.99|512.68|509.88|0
1652138530000|2022-05-09 23:22:10|513.15|510.35|513.15|510.35|513.15|510.35|513.15|510.35|0
1652138540000|2022-05-09 23:22:20|513.38|510.58|513.73|510.93|513.85|511.05|513.38|510.58|0
1652138550000|2022-05-09 23:22:30|513.96|511.16|513.73|510.93|513.96|511.16|513.73|510.93|0
1652138560000|2022-05-09 23:22:40|513.96|511.16|513.73|510.93|514.09|511.29|513.73|510.93|0
1652138570000|2022-05-09 23:22:50|514.2|511.4|514.09|511.29|514.2|511.4|514.09|511.29|0
1652138580000|2022-05-09 23:23:00|513.96|511.16|514.43|511.63|514.43|511.63|513.96|511.16|0
1652138590000|2022-05-09 23:23:10|514.9|512.1|515.14|512.34|515.14|512.34|514.9|512.1|0
1652138600000|2022-05-09 23:23:20|514.9|512.1|515.37|512.57|515.37|512.57|514.9|512.1|0
1652138610000|2022-05-09 23:23:30|515.6|512.8|515.84|513.04|515.84|513.04|515.37|512.57|0
1652138620000|2022-05-09 23:23:40|515.73|512.93|515.37|512.57|515.73|512.93|515.37|512.57|0
1652138630000|2022-05-09 23:23:50|515.14|512.34|515.14|512.34|515.14|512.34|515.14|512.34|0
1652138640000|2022-05-09 23:24:00|514.9|512.1|515.37|512.57|515.37|512.57|514.9|512.1|0
1652138650000|2022-05-09 23:24:10|515.6|512.8|515.6|512.8|515.6|512.8|515.6|512.8|0
1652138660000|2022-05-09 23:24:20|515.37|512.57|515.37|512.57|515.6|512.8|515.37|512.57|0
1652138680000|2022-05-09 23:24:40|515.13|512.33|515.6|512.8|515.6|512.8|515.13|512.33|0
1652138690000|2022-05-09 23:24:50|515.37|512.57|515.13|512.33|515.37|512.57|515.13|512.33|0
1652138700000|2022-05-09 23:25:00|514.9|512.1|514.9|512.1|514.9|512.1|514.9|512.1|0
1652138730000|2022-05-09 23:25:30|515.37|512.57|515.37|512.57|515.37|512.57|515.37|512.57|0
1652138740000|2022-05-09 23:25:40|515.6|512.8|515.6|512.8|515.6|512.8|515.6|512.8|0
1652138750000|2022-05-09 23:25:50|515.37|512.57|515.37|512.57|515.37|512.57|515.37|512.57|0
1652138760000|2022-05-09 23:26:00|515.6|512.8|515.37|512.57|515.6|512.8|515.37|512.57|0
1652138770000|2022-05-09 23:26:10|515.6|512.8|515.84|513.04|515.84|513.04|515.6|512.8|0
1652138780000|2022-05-09 23:26:20|515.6|512.8|515.6|512.8|515.6|512.8|515.6|512.8|0
1652138790000|2022-05-09 23:26:30|515.49|512.69|515.49|512.69|515.49|512.69|515.49|512.69|0
1652138800000|2022-05-09 23:26:40|515.6|512.8|515.6|512.8|515.6|512.8|515.6|512.8|0
1652138830000|2022-05-09 23:27:10|515.96|513.16|516.07|513.27|516.07|513.27|515.96|513.16|0
1652138840000|2022-05-09 23:27:20|516.31|513.51|516.54|513.74|516.54|513.74|516.31|513.51|0
1652138850000|2022-05-09 23:27:30|516.78|513.98|516.78|513.98|516.78|513.98|516.78|513.98|0
1652138860000|2022-05-09 23:27:40|517.48|514.68|516.31|513.51|517.48|514.68|516.31|513.51|0
1652138880000|2022-05-09 23:28:00|517.01|514.21|517.01|514.21|517.01|514.21|517.01|514.21|0
1652138890000|2022-05-09 23:28:10|516.9|514.1|516.78|513.98|516.9|514.1|516.78|513.98|0
1652138900000|2022-05-09 23:28:20|516.54|513.74|516.43|513.63|516.54|513.74|516.43|513.63|0
1652138910000|2022-05-09 23:28:30|516.31|513.51|516.31|513.51|516.31|513.51|516.31|513.51|0
1652138920000|2022-05-09 23:28:40|516.19|513.39|516.43|513.63|516.43|513.63|516.07|513.27|0
1652138930000|2022-05-09 23:28:50|516.31|513.51|516.31|513.51|516.31|513.51|516.31|513.51|0
1652138940000|2022-05-09 23:29:00|516.07|513.27|515.84|513.04|516.07|513.27|515.84|513.04|0
1652138970000|2022-05-09 23:29:30|515.72|512.92|515.37|512.57|515.72|512.92|515.37|512.57|0
1652138980000|2022-05-09 23:29:40|515.6|512.8|515.6|512.8|515.72|512.92|515.6|512.8|0
1652138990000|2022-05-09 23:29:50|515.37|512.57|515.37|512.57|515.37|512.57|515.37|512.57|0
1652139000000|2022-05-09 23:30:00|515.6|512.8|515.13|512.33|515.6|512.8|515.13|512.33|0
1652139010000|2022-05-09 23:30:10|515.37|512.57|515.84|513.04|515.84|513.04|515.37|512.57|0
1652139020000|2022-05-09 23:30:20|516.07|513.27|515.84|513.04|516.07|513.27|515.84|513.04|0
1652139030000|2022-05-09 23:30:30|515.96|513.16|515.49|512.69|515.96|513.16|515.49|512.69|0
1652139040000|2022-05-09 23:30:40|515.37|512.57|515.13|512.33|515.37|512.57|515.13|512.33|0
1652139050000|2022-05-09 23:30:50|515.25|512.45|515.13|512.33|515.25|512.45|515.13|512.33|0
1652139060000|2022-05-09 23:31:00|514.9|512.1|514.79|511.99|514.9|512.1|514.79|511.99|0
1652139070000|2022-05-09 23:31:10|514.9|512.1|514.9|512.1|514.9|512.1|514.9|512.1|0
1652139090000|2022-05-09 23:31:30|514.43|511.63|514.43|511.63|514.43|511.63|514.43|511.63|0
1652139100000|2022-05-09 23:31:40|514.9|512.1|514.79|511.99|514.9|512.1|514.79|511.99|0
1652139110000|2022-05-09 23:31:50|514.9|512.1|515.49|512.69|515.49|512.69|514.9|512.1|0
1652139120000|2022-05-09 23:32:00|515.6|512.8|515.6|512.8|515.6|512.8|515.6|512.8|0
1652139130000|2022-05-09 23:32:10|515.37|512.57|514.9|512.1|515.49|512.69|514.9|512.1|0
1652139140000|2022-05-09 23:32:20|515.02|512.22|515.37|512.57|515.37|512.57|515.02|512.22|0
1652139150000|2022-05-09 23:32:30|515.13|512.33|514.9|512.1|515.13|512.33|514.9|512.1|0
1652139160000|2022-05-09 23:32:40|514.79|511.99|515.13|512.33|515.13|512.33|514.79|511.99|0
1652139170000|2022-05-09 23:32:50|515.02|512.22|515.13|512.33|515.13|512.33|515.02|512.22|0
1652139180000|2022-05-09 23:33:00|515.37|512.57|515.37|512.57|515.37|512.57|515.37|512.57|0
1652139210000|2022-05-09 23:33:30|515.84|513.04|515.96|513.16|516.07|513.27|515.84|513.04|0
1652139220000|2022-05-09 23:33:40|515.84|513.04|515.6|512.8|515.84|513.04|515.6|512.8|0
1652139230000|2022-05-09 23:33:50|515.37|512.57|515.37|512.57|515.37|512.57|515.37|512.57|0
1652139240000|2022-05-09 23:34:00|515.25|512.45|514.66|511.86|515.25|512.45|514.66|511.86|0
1652139250000|2022-05-09 23:34:10|515.13|512.33|514.9|512.1|515.13|512.33|514.9|512.1|0
1652139260000|2022-05-09 23:34:20|514.66|511.86|514.55|511.75|514.66|511.86|514.55|511.75|0
1652139270000|2022-05-09 23:34:30|514.43|511.63|514.43|511.63|514.43|511.63|514.32|511.52|0
1652139280000|2022-05-09 23:34:40|514.19|511.39|514.19|511.39|514.19|511.39|514.19|511.39|0
1652139290000|2022-05-09 23:34:50|514.08|511.28|513.96|511.16|514.08|511.28|513.96|511.16|0
1652139310000|2022-05-09 23:35:10|513.85|511.05|513.85|511.05|513.96|511.16|513.85|511.05|0
1652139320000|2022-05-09 23:35:20|513.96|511.16|513.96|511.16|513.96|511.16|513.96|511.16|0
1652139330000|2022-05-09 23:35:30|513.72|510.92|513.49|510.69|513.72|510.92|513.49|510.69|0
1652139340000|2022-05-09 23:35:40|513.38|510.58|513.38|510.58|513.49|510.69|513.38|510.58|0
1652139350000|2022-05-09 23:35:50|513.72|510.92|513.72|510.92|513.72|510.92|513.61|510.81|0
1652139360000|2022-05-09 23:36:00|514.19|511.39|514.19|511.39|514.19|511.39|514.19|511.39|0
1652139370000|2022-05-09 23:36:10|513.96|511.16|514.19|511.39|514.19|511.39|513.96|511.16|0
1652139390000|2022-05-09 23:36:30|514.55|511.75|514.43|511.63|514.55|511.75|514.43|511.63|0
1652139420000|2022-05-09 23:37:00|514.31|511.51|514.31|511.51|514.31|511.51|514.31|511.51|0
1652139430000|2022-05-09 23:37:10|514.43|511.63|514.43|511.63|514.43|511.63|514.43|511.63|0
1652139450000|2022-05-09 23:37:30|515.25|512.45|515.25|512.45|515.25|512.45|515.13|512.33|0
1652139460000|2022-05-09 23:37:40|515.13|512.33|514.66|511.86|515.13|512.33|514.66|511.86|0
1652139470000|2022-05-09 23:37:50|514.78|511.98|515.02|512.22|515.02|512.22|514.66|511.86|0
1652139480000|2022-05-09 23:38:00|515.13|512.33|515.13|512.33|515.13|512.33|515.13|512.33|0
1652139490000|2022-05-09 23:38:10|515.37|512.57|515.6|512.8|515.6|512.8|515.36|512.56|0
1652139500000|2022-05-09 23:38:20|515.36|512.56|515.02|512.22|515.36|512.56|515.02|512.22|0
1652139510000|2022-05-09 23:38:30|514.9|512.1|515.13|512.33|515.13|512.33|514.9|512.1|0
1652139520000|2022-05-09 23:38:40|515.02|512.22|514.66|511.86|515.02|512.22|514.66|511.86|0
1652139540000|2022-05-09 23:39:00|514.9|512.1|514.9|512.1|514.9|512.1|514.78|511.98|0
1652139550000|2022-05-09 23:39:10|514.78|511.98|514.66|511.86|514.78|511.98|514.66|511.86|0
1652139560000|2022-05-09 23:39:20|514.43|511.63|514.43|511.63|514.43|511.63|514.43|511.63|0
1652139570000|2022-05-09 23:39:30|514.19|511.39|513.96|511.16|514.19|511.39|513.96|511.16|0
1652139580000|2022-05-09 23:39:40|513.72|510.92|513.85|511.05|513.85|511.05|513.61|510.81|0
1652139600000|2022-05-09 23:40:00|513.61|510.81|513.49|510.69|513.61|510.81|513.49|510.69|0
1652139610000|2022-05-09 23:40:10|513.38|510.58|513.49|510.69|513.49|510.69|513.38|510.58|0
1652139620000|2022-05-09 23:40:20|513.38|510.58|513.49|510.69|513.49|510.69|513.38|510.58|0
1652139630000|2022-05-09 23:40:30|513.61|510.81|513.72|510.92|513.72|510.92|513.61|510.81|0
1652139650000|2022-05-09 23:40:50|513.49|510.69|513.96|511.16|513.96|511.16|513.49|510.69|0
1652139670000|2022-05-09 23:41:10|514.19|511.39|513.49|510.69|514.19|511.39|513.49|510.69|0
1652139680000|2022-05-09 23:41:20|513.25|510.45|512.79|509.99|513.25|510.45|512.79|509.99|0
1652139690000|2022-05-09 23:41:30|512.67|509.87|512.55|509.75|512.67|509.87|512.55|509.75|0
1652139710000|2022-05-09 23:41:50|512.32|509.52|512.32|509.52|512.32|509.52|512.32|509.52|0
1652139720000|2022-05-09 23:42:00|512.2|509.4|511.97|509.17|512.2|509.4|511.97|509.17|0
1652139730000|2022-05-09 23:42:10|512.08|509.28|512.08|509.28|512.08|509.28|512.08|509.28|0
1652139750000|2022-05-09 23:42:30|512.32|509.52|512.08|509.28|512.32|509.52|512.08|509.28|0
1652139760000|2022-05-09 23:42:40|511.85|509.05|512.32|509.52|512.32|509.52|511.85|509.05|0
1652139770000|2022-05-09 23:42:50|512.55|509.75|512.55|509.75|512.55|509.75|512.55|509.75|0
1652139780000|2022-05-09 23:43:00|512.44|509.64|512.55|509.75|512.55|509.75|512.44|509.64|0
1652139790000|2022-05-09 23:43:10|512.2|509.4|512.08|509.28|512.2|509.4|512.08|509.28|0
1652139800000|2022-05-09 23:43:20|511.97|509.17|511.97|509.17|512.08|509.28|511.97|509.17|0
1652139810000|2022-05-09 23:43:30|511.85|509.05|511.85|509.05|511.85|509.05|511.85|509.05|0
1652139820000|2022-05-09 23:43:40|511.61|508.81|511.61|508.81|511.61|508.81|511.61|508.81|0
1652139840000|2022-05-09 23:44:00|511.38|508.58|511.15|508.35|511.38|508.58|510.91|508.11|0
1652139850000|2022-05-09 23:44:10|510.91|508.11|511.38|508.58|511.38|508.58|510.91|508.11|0
1652139860000|2022-05-09 23:44:20|511.5|508.7|511.61|508.81|511.61|508.81|511.5|508.7|0
1652139880000|2022-05-09 23:44:40|511.85|509.05|512.08|509.28|512.08|509.28|511.85|509.05|0
1652139890000|2022-05-09 23:44:50|512.32|509.52|512.32|509.52|512.32|509.52|512.32|509.52|0
1652139900000|2022-05-09 23:45:00|512.08|509.28|513.72|510.92|513.72|510.92|512.08|509.28|0
1652139910000|2022-05-09 23:45:10|513.61|510.81|512.91|510.11|513.61|510.81|512.91|510.11|0
1652139920000|2022-05-09 23:45:20|512.78|509.98|512.67|509.87|512.78|509.98|512.67|509.87|0
1652139930000|2022-05-09 23:45:30|512.55|509.75|512.32|509.52|512.55|509.75|512.32|509.52|0
1652139940000|2022-05-09 23:45:40|512.2|509.4|512.44|509.64|512.44|509.64|512.2|509.4|0
1652139950000|2022-05-09 23:45:50|512.55|509.75|512.2|509.4|512.55|509.75|512.2|509.4|0
1652139960000|2022-05-09 23:46:00|511.61|508.81|510.91|508.11|511.61|508.81|510.91|508.11|0
1652139970000|2022-05-09 23:46:10|510.8|508|510.68|507.88|510.8|508|510.68|507.88|0
1652139980000|2022-05-09 23:46:20|511.14|508.34|511.38|508.58|511.38|508.58|511.14|508.34|0
1652139990000|2022-05-09 23:46:30|511.27|508.47|511.27|508.47|511.27|508.47|511.27|508.47|0
1652140000000|2022-05-09 23:46:40|511.38|508.58|511.61|508.81|511.61|508.81|511.38|508.58|0
1652140020000|2022-05-09 23:47:00|511.38|508.58|511.5|508.7|511.5|508.7|511.38|508.58|0
1652140030000|2022-05-09 23:47:10|511.38|508.58|511.5|508.7|511.5|508.7|511.38|508.58|0
1652140040000|2022-05-09 23:47:20|511.38|508.58|511.85|509.05|511.85|509.05|511.38|508.58|0
1652140050000|2022-05-09 23:47:30|512.08|509.28|511.97|509.17|512.08|509.28|511.97|509.17|0
1652140060000|2022-05-09 23:47:40|511.85|509.05|512.31|509.51|512.31|509.51|511.85|509.05|0
1652140070000|2022-05-09 23:47:50|512.67|509.87|513.02|510.22|513.02|510.22|512.67|509.87|0
1652140080000|2022-05-09 23:48:00|513.25|510.45|513.25|510.45|513.49|510.69|513.25|510.45|0
1652140090000|2022-05-09 23:48:10|513.49|510.69|512.55|509.75|513.49|510.69|512.55|509.75|0
1652140100000|2022-05-09 23:48:20|512.08|509.28|511.97|509.17|512.08|509.28|511.85|509.05|0
1652140110000|2022-05-09 23:48:30|512.08|509.28|512.55|509.75|512.55|509.75|512.08|509.28|0
1652140120000|2022-05-09 23:48:40|512.31|509.51|512.31|509.51|512.31|509.51|512.31|509.51|0
1652140130000|2022-05-09 23:48:50|512.08|509.28|512.55|509.75|512.55|509.75|512.08|509.28|0
1652140140000|2022-05-09 23:49:00|512.78|509.98|512.78|509.98|512.9|510.1|512.67|509.87|0
1652140150000|2022-05-09 23:49:10|512.55|509.75|512.55|509.75|512.55|509.75|512.55|509.75|0
1652140160000|2022-05-09 23:49:20|512.2|509.4|512.31|509.51|512.31|509.51|512.2|509.4|0
1652140170000|2022-05-09 23:49:30|512.55|509.75|512.55|509.75|512.55|509.75|512.44|509.64|0
1652140180000|2022-05-09 23:49:40|512.78|509.98|513.25|510.45|513.25|510.45|512.78|509.98|0
1652140190000|2022-05-09 23:49:50|513.37|510.57|513.95|511.15|513.95|511.15|513.37|510.57|0
1652140200000|2022-05-09 23:50:00|514.19|511.39|513.95|511.15|514.19|511.39|513.95|511.15|0
1652140210000|2022-05-09 23:50:10|514.19|511.39|513.95|511.15|514.19|511.39|513.84|511.04|0
1652140220000|2022-05-09 23:50:20|513.72|510.92|513.02|510.22|513.72|510.92|513.02|510.22|0
1652140230000|2022-05-09 23:50:30|512.55|509.75|512.31|509.51|512.55|509.75|512.31|509.51|0
1652140240000|2022-05-09 23:50:40|512.44|509.64|512.31|509.51|512.55|509.75|512.31|509.51|0
1652140250000|2022-05-09 23:50:50|512.67|509.87|512.44|509.64|512.67|509.87|512.44|509.64|0
1652140260000|2022-05-09 23:51:00|512.31|509.51|511.85|509.05|512.31|509.51|511.85|509.05|0
1652140270000|2022-05-09 23:51:10|511.61|508.81|511.85|509.05|511.85|509.05|511.38|508.58|0
1652140280000|2022-05-09 23:51:20|511.73|508.93|511.61|508.81|512.08|509.28|511.61|508.81|0
1652140290000|2022-05-09 23:51:30|511.38|508.58|511.61|508.81|511.61|508.81|511.26|508.46|0
1652140300000|2022-05-09 23:51:40|512.08|509.28|512.2|509.4|512.2|509.4|512.08|509.28|0
1652140320000|2022-05-09 23:52:00|512.44|509.64|512.55|509.75|512.78|509.98|512.44|509.64|0
1652140330000|2022-05-09 23:52:10|512.31|509.51|512.43|509.63|512.43|509.63|512.2|509.4|0
1652140340000|2022-05-09 23:52:20|512.31|509.51|512.31|509.51|512.31|509.51|512.08|509.28|0
1652140350000|2022-05-09 23:52:30|512.43|509.63|512.31|509.51|512.43|509.63|512.31|509.51|0
1652140360000|2022-05-09 23:52:40|512.08|509.28|512.08|509.28|512.2|509.4|512.08|509.28|0
1652140370000|2022-05-09 23:52:50|511.97|509.17|511.61|508.81|511.97|509.17|511.61|508.81|0
1652140380000|2022-05-09 23:53:00|511.73|508.93|511.84|509.04|511.84|509.04|511.73|508.93|0
1652140390000|2022-05-09 23:53:10|512.08|509.28|512.31|509.51|512.31|509.51|512.08|509.28|0
1652140410000|2022-05-09 23:53:30|512.55|509.75|512.2|509.4|512.55|509.75|512.2|509.4|0
1652140420000|2022-05-09 23:53:40|512.31|509.51|512.31|509.51|512.31|509.51|512.31|509.51|0
1652140430000|2022-05-09 23:53:50|512.43|509.63|512.31|509.51|512.43|509.63|512.31|509.51|0
1652140440000|2022-05-09 23:54:00|512.08|509.28|512.08|509.28|512.08|509.28|512.08|509.28|0
1652140450000|2022-05-09 23:54:10|511.97|509.17|511.73|508.93|511.97|509.17|511.73|508.93|0
1652140460000|2022-05-09 23:54:20|511.84|509.04|511.97|509.17|511.97|509.17|511.84|509.04|0
1652140470000|2022-05-09 23:54:30|511.84|509.04|511.84|509.04|511.84|509.04|511.84|509.04|0
1652140480000|2022-05-09 23:54:40|511.97|509.17|511.97|509.17|511.97|509.17|511.97|509.17|0
1652140490000|2022-05-09 23:54:50|512.08|509.28|512.08|509.28|512.08|509.28|512.08|509.28|0
1652140500000|2022-05-09 23:55:00|512.31|509.51|511.84|509.04|512.31|509.51|511.84|509.04|0
1652140510000|2022-05-09 23:55:10|511.61|508.81|511.61|508.81|511.61|508.81|511.61|508.81|0
1652140520000|2022-05-09 23:55:20|511.84|509.04|511.38|508.58|511.84|509.04|511.38|508.58|0
1652140530000|2022-05-09 23:55:30|511.5|508.7|511.5|508.7|511.5|508.7|511.38|508.58|0
1652140540000|2022-05-09 23:55:40|511.38|508.58|511.5|508.7|511.5|508.7|511.38|508.58|0
1652140550000|2022-05-09 23:55:50|511.38|508.58|510.91|508.11|511.38|508.58|510.91|508.11|0
1652140560000|2022-05-09 23:56:00|511.14|508.34|510.91|508.11|511.14|508.34|510.91|508.11|0
1652140580000|2022-05-09 23:56:20|511.03|508.23|511.03|508.23|511.03|508.23|511.03|508.23|0
1652140590000|2022-05-09 23:56:30|510.91|508.11|509.74|506.94|510.91|508.11|509.5|506.7|0
1652140600000|2022-05-09 23:56:40|509.62|506.82|509.5|506.7|509.62|506.82|509.27|506.47|0
1652140610000|2022-05-09 23:56:50|509.62|506.82|509.5|506.7|509.62|506.82|509.5|506.7|0
1652140620000|2022-05-09 23:57:00|509.74|506.94|509.27|506.47|509.74|506.94|509.27|506.47|0
1652140630000|2022-05-09 23:57:10|509.03|506.23|509.03|506.23|509.16|506.36|509.03|506.23|0
1652140640000|2022-05-09 23:57:20|509.16|506.36|509.16|506.36|509.27|506.47|509.16|506.36|0
1652140650000|2022-05-09 23:57:30|509.03|506.23|509.16|506.36|509.27|506.47|509.03|506.23|0
1652140660000|2022-05-09 23:57:40|509.5|506.7|509.5|506.7|509.5|506.7|509.5|506.7|0
1652140670000|2022-05-09 23:57:50|509.62|506.82|509.86|507.06|509.86|507.06|509.62|506.82|0
1652140680000|2022-05-09 23:58:00|509.74|506.94|509.74|506.94|509.97|507.17|509.74|506.94|0
1652140690000|2022-05-09 23:58:10|509.86|507.06|510.2|507.4|510.2|507.4|509.86|507.06|0
1652140700000|2022-05-09 23:58:20|510.33|507.53|510.56|507.76|510.56|507.76|510.33|507.53|0
1652140710000|2022-05-09 23:58:30|510.2|507.4|510.44|507.64|510.44|507.64|509.97|507.17|0
1652140720000|2022-05-09 23:58:40|510.56|507.76|510.44|507.64|510.56|507.76|510.44|507.64|0
1652140740000|2022-05-09 23:59:00|510.2|507.4|510.44|507.64|510.44|507.64|510.2|507.4|0
1652140760000|2022-05-09 23:59:20|510.2|507.4|509.86|507.06|510.2|507.4|509.86|507.06|0
1652140770000|2022-05-09 23:59:30|509.97|507.17|509.97|507.17|509.97|507.17|509.97|507.17|0
1652140790000|2022-05-09 23:59:50|509.86|507.06|510.2|507.4|510.2|507.4|509.86|507.06|0
1652140800000|2022-05-10 00:00:00|510.09|507.29|509.74|506.94|510.09|507.29|509.74|506.94|0
1652140810000|2022-05-10 00:00:10|509.5|506.7|509.74|506.94|509.74|506.94|509.5|506.7|0
1652140820000|2022-05-10 00:00:20|509.97|507.17|510.44|507.64|510.67|507.87|509.97|507.17|0
1652140830000|2022-05-10 00:00:30|510.67|507.87|510.79|507.99|510.91|508.11|510.67|507.87|0
1652140840000|2022-05-10 00:00:40|510.67|507.87|510.09|507.29|510.67|507.87|510.09|507.29|0
1652140850000|2022-05-10 00:00:50|510.32|507.52|510.67|507.87|510.67|507.87|510.32|507.52|0
1652140860000|2022-05-10 00:01:00|510.79|507.99|511.84|509.04|511.84|509.04|510.67|507.87|0
1652140870000|2022-05-10 00:01:10|511.61|508.81|511.73|508.93|511.73|508.93|511.37|508.57|0
1652140880000|2022-05-10 00:01:20|511.61|508.81|511.37|508.57|511.61|508.81|511.14|508.34|0
1652140890000|2022-05-10 00:01:30|511.14|508.34|511.84|509.04|511.84|509.04|511.14|508.34|0
1652140900000|2022-05-10 00:01:40|512.31|509.51|512.9|510.1|513.01|510.21|512.31|509.51|0
1652140910000|2022-05-10 00:01:50|513.01|510.21|513.25|510.45|513.25|510.45|512.9|510.1|0
1652140920000|2022-05-10 00:02:00|513.37|510.57|513.95|511.15|513.95|511.15|513.37|510.57|0
1652140930000|2022-05-10 00:02:10|514.31|511.51|514.42|511.62|514.42|511.62|514.07|511.27|0
1652140940000|2022-05-10 00:02:20|513.95|511.15|514.54|511.74|514.54|511.74|513.95|511.15|0
1652140950000|2022-05-10 00:02:30|514.18|511.38|514.07|511.27|514.18|511.38|514.07|511.27|0
1652140960000|2022-05-10 00:02:40|514.18|511.38|514.65|511.85|514.65|511.85|514.18|511.38|0
1652140970000|2022-05-10 00:02:50|514.78|511.98|514.89|512.09|515.36|512.56|514.78|511.98|0
1652140980000|2022-05-10 00:03:00|515.12|512.32|514.54|511.74|515.12|512.32|514.54|511.74|0
1652140990000|2022-05-10 00:03:10|514.65|511.85|514.42|511.62|514.65|511.85|514.18|511.38|0
1652141000000|2022-05-10 00:03:20|514.65|511.85|515.12|512.32|515.12|512.32|514.65|511.85|0
1652141010000|2022-05-10 00:03:30|515.59|512.79|515.71|512.91|515.71|512.91|515.59|512.79|0
1652141020000|2022-05-10 00:03:40|515.83|513.03|515.36|512.56|515.83|513.03|515.36|512.56|0
1652141030000|2022-05-10 00:03:50|514.89|512.09|515.12|512.32|515.12|512.32|514.65|511.85|0
1652141040000|2022-05-10 00:04:00|514.89|512.09|515.12|512.32|515.24|512.44|514.89|512.09|0
1652141050000|2022-05-10 00:04:10|515.01|512.21|515.83|513.03|515.83|513.03|515.01|512.21|0
1652141060000|2022-05-10 00:04:20|516.06|513.26|515.83|513.03|516.29|513.49|515.83|513.03|0
1652141070000|2022-05-10 00:04:30|515.59|512.79|515.83|513.03|515.83|513.03|515.36|512.56|0
1652141080000|2022-05-10 00:04:40|516.18|513.38|516.29|513.49|516.29|513.49|516.18|513.38|0
1652141090000|2022-05-10 00:04:50|516.06|513.26|516.06|513.26|516.06|513.26|515.83|513.03|0
1652141100000|2022-05-10 00:05:00|515.95|513.15|515.83|513.03|515.95|513.15|515.59|512.79|0
1652141110000|2022-05-10 00:05:10|515.95|513.15|516.06|513.26|516.06|513.26|515.95|513.15|0
1652141120000|2022-05-10 00:05:20|515.95|513.15|516.06|513.26|516.06|513.26|515.95|513.15|0
1652141130000|2022-05-10 00:05:30|515.83|513.03|516.29|513.49|516.29|513.49|515.83|513.03|0
1652141140000|2022-05-10 00:05:40|516.53|513.73|516.76|513.96|516.76|513.96|516.53|513.73|0
1652141150000|2022-05-10 00:05:50|516.89|514.09|517.23|514.43|517.7|514.9|516.89|514.09|0
1652141160000|2022-05-10 00:06:00|517|514.2|517|514.2|517|514.2|517|514.2|0
1652141170000|2022-05-10 00:06:10|517.12|514.32|517|514.2|517.23|514.43|517|514.2|0
1652141180000|2022-05-10 00:06:20|517.23|514.43|518.17|515.37|518.17|515.37|517.23|514.43|0
1652141190000|2022-05-10 00:06:30|517.94|515.14|517.82|515.02|517.94|515.14|517.7|514.9|0
1652141200000|2022-05-10 00:06:40|517.7|514.9|517.47|514.67|517.7|514.9|517.47|514.67|0
1652141210000|2022-05-10 00:06:50|517.35|514.55|516.53|513.73|517.35|514.55|516.53|513.73|0
1652141220000|2022-05-10 00:07:00|516.65|513.85|517.47|514.67|517.47|514.67|516.65|513.85|0
1652141230000|2022-05-10 00:07:10|517.7|514.9|518.06|515.26|518.06|515.26|517.7|514.9|0
1652141240000|2022-05-10 00:07:20|517.94|515.14|517.94|515.14|518.06|515.26|517.94|515.14|0
1652141250000|2022-05-10 00:07:30|518.17|515.37|517.7|514.9|518.41|515.61|517.7|514.9|0
1652141260000|2022-05-10 00:07:40|517.47|514.67|517.47|514.67|517.47|514.67|517.47|514.67|0
1652141270000|2022-05-10 00:07:50|517.94|515.14|517|514.2|517.94|515.14|517|514.2|0
1652141280000|2022-05-10 00:08:00|516.65|513.85|516.65|513.85|517|514.2|516.65|513.85|0
1652141290000|2022-05-10 00:08:10|516.89|514.09|516.53|513.73|516.89|514.09|516.53|513.73|0
1652141300000|2022-05-10 00:08:20|516.42|513.62|516.29|513.49|516.42|513.62|516.29|513.49|0
1652141310000|2022-05-10 00:08:30|516.53|513.73|516.18|513.38|516.53|513.73|516.18|513.38|0
1652141320000|2022-05-10 00:08:40|516.29|513.49|516.29|513.49|516.53|513.73|516.29|513.49|0
1652141330000|2022-05-10 00:08:50|516.18|513.38|516.06|513.26|516.18|513.38|516.06|513.26|0
1652141340000|2022-05-10 00:09:00|516.18|513.38|516.76|513.96|516.76|513.96|516.18|513.38|0
1652141350000|2022-05-10 00:09:10|516.65|513.85|516.65|513.85|516.76|513.96|516.65|513.85|0
1652141360000|2022-05-10 00:09:20|516.53|513.73|516.18|513.38|516.53|513.73|515.82|513.02|0
1652141370000|2022-05-10 00:09:30|516.42|513.62|516.53|513.73|516.76|513.96|516.42|513.62|0
1652141380000|2022-05-10 00:09:40|516.65|513.85|517.7|514.9|517.7|514.9|516.65|513.85|0
1652141390000|2022-05-10 00:09:50|518.17|515.37|518.41|515.61|518.41|515.61|518.17|515.37|0
1652141400000|2022-05-10 00:10:00|517.94|515.14|518.41|515.61|518.41|515.61|517.94|515.14|0
1652141410000|2022-05-10 00:10:10|518.88|516.08|519|516.2|519.11|516.31|518.88|516.08|0
1652141420000|2022-05-10 00:10:20|519.35|516.55|520.29|517.49|520.29|517.49|518.88|516.08|0
1652141430000|2022-05-10 00:10:30|520.05|517.25|521.93|519.13|521.93|519.13|520.05|517.25|0
1652141440000|2022-05-10 00:10:40|522.17|519.37|522.52|519.72|522.52|519.72|521.7|518.9|0
1652141450000|2022-05-10 00:10:50|524.05|521.25|524.41|521.61|524.88|522.08|524.05|521.25|0
1652141460000|2022-05-10 00:11:00|524.29|521.49|524.52|521.72|524.52|521.72|524.29|521.49|0
1652141470000|2022-05-10 00:11:10|524.05|521.25|524.29|521.49|524.29|521.49|523.94|521.14|0
1652141480000|2022-05-10 00:11:20|524.52|521.72|524.05|521.25|524.64|521.84|524.05|521.25|0
1652141490000|2022-05-10 00:11:30|523.81|521.01|524.05|521.25|524.05|521.25|523.58|520.78|0
1652141500000|2022-05-10 00:11:40|524.17|521.37|523.81|521.01|524.17|521.37|523.81|521.01|0
1652141510000|2022-05-10 00:11:50|524.05|521.25|524.05|521.25|524.05|521.25|523.81|521.01|0
1652141520000|2022-05-10 00:12:00|524.52|521.72|525.11|522.31|525.23|522.43|524.52|521.72|0
1652141530000|2022-05-10 00:12:10|525.23|522.43|525.46|522.66|525.59|522.79|525.23|522.43|0
1652141540000|2022-05-10 00:12:20|525.11|522.31|524.76|521.96|525.11|522.31|524.76|521.96|0
1652141550000|2022-05-10 00:12:30|524.52|521.72|525.11|522.31|525.11|522.31|524.52|521.72|0
1652141560000|2022-05-10 00:12:40|524.76|521.96|524.29|521.49|524.76|521.96|524.29|521.49|0
1652141570000|2022-05-10 00:12:50|524.41|521.61|524.52|521.72|524.76|521.96|524.41|521.61|0
1652141580000|2022-05-10 00:13:00|524.8|521.44|524.57|521.21|524.8|521.44|524.57|521.21|0
1652141590000|2022-05-10 00:13:10|524.33|520.97|524.57|521.21|524.8|521.44|524.33|520.97|0
1652141600000|2022-05-10 00:13:20|524.69|521.33|524.8|521.44|525.27|521.91|524.69|521.33|0
1652141610000|2022-05-10 00:13:30|524.92|521.56|525.04|521.68|525.27|521.91|524.92|521.56|0
1652141620000|2022-05-10 00:13:40|524.8|521.44|524.09|520.73|524.8|521.44|524.09|520.73|0
1652141630000|2022-05-10 00:13:50|524.69|521.33|524.33|520.97|524.69|521.33|524.33|520.97|0
1652141640000|2022-05-10 00:14:00|524.09|520.73|524.69|521.33|524.8|521.44|524.09|520.73|0
1652141650000|2022-05-10 00:14:10|524.8|521.44|525.16|521.8|525.16|521.8|524.56|521.2|0
1652141660000|2022-05-10 00:14:20|525.51|522.15|525.51|522.15|525.51|522.15|525.51|522.15|0
1652141670000|2022-05-10 00:14:30|525.74|522.38|525.51|522.15|525.74|522.38|525.51|522.15|0
1652141680000|2022-05-10 00:14:40|526.21|522.85|525.98|522.62|526.21|522.85|525.74|522.38|0
1652141690000|2022-05-10 00:14:50|528.34|524.98|528.93|525.57|528.93|525.57|528.34|524.98|0
1652141700000|2022-05-10 00:15:00|529.04|525.68|531.64|528.28|531.64|528.28|529.04|525.68|0
1652141710000|2022-05-10 00:15:10|531.4|528.04|531.4|528.04|531.4|528.04|530.93|527.57|0
1652141720000|2022-05-10 00:15:20|531.64|528.28|532.59|529.23|532.59|529.23|531.64|528.28|0
1652141730000|2022-05-10 00:15:30|535.9|532.54|536.13|532.77|536.13|532.77|535.9|532.54|0
1652141740000|2022-05-10 00:15:40|536.61|533.25|536.61|533.25|536.61|533.25|536.13|532.77|0
1652141750000|2022-05-10 00:15:50|536.13|532.77|535.66|532.3|536.26|532.9|535.66|532.3|0
1652141760000|2022-05-10 00:16:00|536.84|533.48|542.06|538.7|542.06|538.7|536.84|533.48|0
1652141770000|2022-05-10 00:16:10|541.82|538.46|540.76|537.4|541.82|538.46|540.76|537.4|0
1652141780000|2022-05-10 00:16:20|540.16|536.8|542.29|538.93|542.29|538.93|540.16|536.8|0
1652141790000|2022-05-10 00:16:30|542.06|538.7|542.53|539.17|542.77|539.41|542.06|538.7|0
1652141800000|2022-05-10 00:16:40|545.85|542.49|544.01|540.65|545.85|542.49|543.24|539.88|0
1652141810000|2022-05-10 00:16:50|544.13|540.77|541.05|537.69|544.13|540.77|541.05|537.69|0
1652141820000|2022-05-10 00:17:00|541.76|538.4|541.29|537.93|541.76|538.4|540.7|537.34|0
1652141830000|2022-05-10 00:17:10|541.65|538.29|542|538.64|542|538.64|541.41|538.05|0
1652141840000|2022-05-10 00:17:20|540.34|536.98|541.52|538.16|541.52|538.16|540.34|536.98|0
1652141850000|2022-05-10 00:17:30|541.76|538.4|541.65|538.29|541.88|538.52|541.65|538.29|0
1652141860000|2022-05-10 00:17:40|541.52|538.16|542.47|539.11|542.47|539.11|540.7|537.34|0
1652141870000|2022-05-10 00:17:50|543.42|540.06|542.94|539.58|543.42|540.06|542.71|539.35|0
1652141880000|2022-05-10 00:18:00|543.65|540.29|543.06|539.7|543.65|540.29|543.06|539.7|0
1652141890000|2022-05-10 00:18:10|542.94|539.58|542.47|539.11|542.94|539.58|542.23|538.87|0
1652141900000|2022-05-10 00:18:20|542.71|539.35|542.47|539.11|543.18|539.82|542.47|539.11|0
1652141910000|2022-05-10 00:18:30|543.42|540.06|543.3|539.94|543.42|540.06|543.3|539.94|0
1652141920000|2022-05-10 00:18:40|543.18|539.82|542|538.64|543.18|539.82|542|538.64|0
1652141930000|2022-05-10 00:18:50|540.81|537.45|541.76|538.4|541.76|538.4|540.81|537.45|0
1652141940000|2022-05-10 00:19:00|542.12|538.76|542.7|539.34|542.7|539.34|542|538.64|0
1652141950000|2022-05-10 00:19:10|542.12|538.76|541.99|538.63|542.12|538.76|541.52|538.16|0
1652141960000|2022-05-10 00:19:20|542.23|538.87|541.76|538.4|542.47|539.11|541.64|538.28|0
1652141970000|2022-05-10 00:19:30|541.64|538.28|541.52|538.16|541.88|538.52|541.52|538.16|0
1652141980000|2022-05-10 00:19:40|541.76|538.4|542.23|538.87|542.23|538.87|541.76|538.4|0
1652141990000|2022-05-10 00:19:50|542.35|538.99|542.23|538.87|542.35|538.99|542.23|538.87|0
1652142000000|2022-05-10 00:20:00|541.64|538.28|544.36|541|544.36|541|541.64|538.28|0
1652142010000|2022-05-10 00:20:10|544.84|541.48|544.12|540.76|545.07|541.71|544.12|540.76|0
1652142020000|2022-05-10 00:20:20|544.36|541|543.89|540.53|544.36|541|543.89|540.53|0
1652142030000|2022-05-10 00:20:30|543.65|540.29|544.36|541|544.36|541|543.65|540.29|0
1652142040000|2022-05-10 00:20:40|544.25|540.89|544.6|541.24|544.6|541.24|544.25|540.89|0
1652142050000|2022-05-10 00:20:50|544.48|541.12|543.89|540.53|544.6|541.24|543.89|540.53|0
1652142060000|2022-05-10 00:21:00|543.54|540.18|543.18|539.82|543.89|540.53|543.18|539.82|0
1652142070000|2022-05-10 00:21:10|542.7|539.34|542.35|538.99|542.7|539.34|542.35|538.99|0
1652142080000|2022-05-10 00:21:20|541.64|538.28|542.35|538.99|542.47|539.11|541.64|538.28|0
1652142090000|2022-05-10 00:21:30|541.9|538.54|541.66|538.3|542.14|538.78|541.66|538.3|0
1652142100000|2022-05-10 00:21:40|541.43|538.07|540.48|537.12|541.43|538.07|540.48|537.12|0
1652142110000|2022-05-10 00:21:50|540.6|537.24|540.6|537.24|540.72|537.36|540.6|537.24|0
1652142120000|2022-05-10 00:22:00|540.01|536.65|540.25|536.89|540.48|537.12|540.01|536.65|0
1652142130000|2022-05-10 00:22:10|540.95|537.59|540.95|537.59|540.95|537.59|540.84|537.48|0
1652142140000|2022-05-10 00:22:20|541.08|537.72|540.72|537.36|541.43|538.07|540.72|537.36|0
1652142150000|2022-05-10 00:22:30|540.48|537.12|541.08|537.72|541.08|537.72|540.48|537.12|0
1652142160000|2022-05-10 00:22:40|541.19|537.83|541.08|537.72|541.19|537.83|540.72|537.36|0
1652142170000|2022-05-10 00:22:50|541.19|537.83|540.72|537.36|541.19|537.83|540.72|537.36|0
1652142180000|2022-05-10 00:23:00|541.19|537.83|542.04|538.68|542.37|539.01|541.19|537.83|0
1652142190000|2022-05-10 00:23:10|541.57|538.21|540.86|537.5|541.57|538.21|540.86|537.5|0
1652142200000|2022-05-10 00:23:20|541.22|537.86|541.33|537.97|541.33|537.97|541.1|537.74|0
1652142210000|2022-05-10 00:23:30|540.86|537.5|540.86|537.5|541.1|537.74|540.86|537.5|0
1652142220000|2022-05-10 00:23:40|541.1|537.74|540.86|537.5|541.1|537.74|540.86|537.5|0
1652142230000|2022-05-10 00:23:50|540.39|537.03|539.92|536.56|540.39|537.03|539.92|536.56|0
1652142240000|2022-05-10 00:24:00|539.8|536.44|539.92|536.56|539.92|536.56|539.68|536.32|0
1652142250000|2022-05-10 00:24:10|540.15|536.79|539.92|536.56|540.15|536.79|539.92|536.56|0
1652142260000|2022-05-10 00:24:20|540.53|536.89|540.29|536.65|540.53|536.89|540.29|536.65|0
1652142270000|2022-05-10 00:24:30|540.42|536.78|541|537.36|541|537.36|540.42|536.78|0
1652142280000|2022-05-10 00:24:40|540.77|537.13|540.29|536.65|540.77|537.13|540.29|536.65|0
1652142290000|2022-05-10 00:24:50|540.53|536.89|541|537.36|541|537.36|540.53|536.89|0
1652142300000|2022-05-10 00:25:00|541.24|537.6|541|537.36|541.71|538.07|541|537.36|0
1652142310000|2022-05-10 00:25:10|540.76|537.12|540.76|537.12|540.89|537.25|540.53|536.89|0
1652142320000|2022-05-10 00:25:20|540.29|536.65|541|537.36|541|537.36|540.29|536.65|0
1652142330000|2022-05-10 00:25:30|540.65|537.01|540.42|536.78|540.89|537.25|540.42|536.78|0
1652142340000|2022-05-10 00:25:40|540.53|536.89|540.42|536.78|540.53|536.89|540.29|536.65|0
1652142350000|2022-05-10 00:25:50|540.18|536.54|540.06|536.42|540.18|536.54|539.82|536.18|0
1652142360000|2022-05-10 00:26:00|540.29|536.65|540.18|536.54|540.53|536.89|540.18|536.54|0
1652142370000|2022-05-10 00:26:10|540.06|536.42|539.82|536.18|540.06|536.42|539.82|536.18|0
1652142380000|2022-05-10 00:26:20|539.58|535.94|540.53|536.89|540.53|536.89|539.58|535.94|0
1652142390000|2022-05-10 00:26:30|540.65|537.01|540.76|537.12|540.76|537.12|540.42|536.78|0
1652142400000|2022-05-10 00:26:40|540.29|536.65|540.06|536.42|540.29|536.65|539.82|536.18|0
1652142410000|2022-05-10 00:26:50|540.29|536.65|540.76|537.12|540.76|537.12|539.35|535.71|0
1652142420000|2022-05-10 00:27:00|540.53|536.89|540.53|536.89|540.53|536.89|540.53|536.89|0
1652142430000|2022-05-10 00:27:10|540.29|536.65|539.82|536.18|540.29|536.65|539.58|535.94|0
1652142440000|2022-05-10 00:27:20|539.35|535.71|538.64|535|539.35|535.71|538.64|535|0
1652142450000|2022-05-10 00:27:30|540.29|536.65|540.29|536.65|540.29|536.65|539.82|536.18|0
1652142460000|2022-05-10 00:27:40|540.06|536.42|539.35|535.71|540.06|536.42|539.35|535.71|0
1652142470000|2022-05-10 00:27:50|538.64|535|538.17|534.53|538.76|535.12|538.17|534.53|0
1652142480000|2022-05-10 00:28:00|538.4|534.76|538.53|534.89|538.53|534.89|538.29|534.65|0
1652142490000|2022-05-10 00:28:10|538.76|535.12|539.58|535.94|539.58|535.94|538.76|535.12|0
1652142500000|2022-05-10 00:28:20|539.71|536.07|539.82|536.18|539.82|536.18|539.58|535.94|0
1652142510000|2022-05-10 00:28:30|540.06|536.42|539.35|535.71|540.06|536.42|539.35|535.71|0
1652142520000|2022-05-10 00:28:40|539.58|535.94|539.58|535.94|539.58|535.94|539|535.36|0
1652142530000|2022-05-10 00:28:50|539.94|536.3|540.29|536.65|540.29|536.65|539.94|536.3|0
1652142540000|2022-05-10 00:29:00|540.53|536.89|541.47|537.83|541.47|537.83|540.53|536.89|0
1652142550000|2022-05-10 00:29:10|541.94|538.3|542.07|538.43|542.42|538.78|541.71|538.07|0
1652142560000|2022-05-10 00:29:20|542.18|538.54|541.71|538.07|542.18|538.54|541.71|538.07|0
1652142570000|2022-05-10 00:29:30|541|537.36|540.53|536.89|541|537.36|540.53|536.89|0
1652142580000|2022-05-10 00:29:40|540.76|537.12|540.76|537.12|540.76|537.12|540.65|537.01|0
1652142590000|2022-05-10 00:29:50|541|537.36|540.53|536.89|541|537.36|540.41|536.77|0
1652142600000|2022-05-10 00:30:00|539.71|536.07|539.58|535.94|540.29|536.65|539.58|535.94|0
1652142610000|2022-05-10 00:30:10|539.47|535.83|539|535.36|539.47|535.83|538.4|534.76|0
1652142620000|2022-05-10 00:30:20|538.88|535.24|538.88|535.24|539|535.36|538.64|535|0
1652142630000|2022-05-10 00:30:30|538.76|535.12|539.11|535.47|539.11|535.47|538.76|535.12|0
1652142640000|2022-05-10 00:30:40|539.71|536.07|539.82|536.18|539.82|536.18|539.11|535.47|0
1652142650000|2022-05-10 00:30:50|539.71|536.07|539.35|535.71|539.71|536.07|539.35|535.71|0
1652142660000|2022-05-10 00:31:00|538.88|535.24|539.82|536.18|539.82|536.18|538.88|535.24|0
1652142670000|2022-05-10 00:31:10|539.94|536.3|540.53|536.89|540.53|536.89|539.94|536.3|0
1652142680000|2022-05-10 00:31:20|539.35|535.71|539.58|535.94|539.71|536.07|539.35|535.71|0
1652142690000|2022-05-10 00:31:30|539.11|535.47|538.64|535|539.11|535.47|538.64|535|0
1652142700000|2022-05-10 00:31:40|538.88|535.24|537.93|534.29|538.88|535.24|537.93|534.29|0
1652142710000|2022-05-10 00:31:50|536.99|533.35|536.05|532.41|537.46|533.82|536.05|532.41|0
1652142720000|2022-05-10 00:32:00|536.64|533|537.22|533.58|537.22|533.58|536.64|533|0
1652142730000|2022-05-10 00:32:10|538.05|534.41|538.17|534.53|538.17|534.53|537.93|534.29|0
1652142740000|2022-05-10 00:32:20|538.05|534.41|538.88|535.24|539.11|535.47|538.05|534.41|0
1652142750000|2022-05-10 00:32:30|538.64|535|537.35|533.71|538.88|535.24|537.35|533.71|0
1652142760000|2022-05-10 00:32:40|538.05|534.41|536.99|533.35|538.05|534.41|536.99|533.35|0
1652142770000|2022-05-10 00:32:50|536.75|533.11|536.75|533.11|536.75|533.11|536.52|532.88|0
1652142780000|2022-05-10 00:33:00|536.88|533.24|537.7|534.06|537.7|534.06|536.64|533|0
1652142790000|2022-05-10 00:33:10|538.05|534.41|537.82|534.18|538.05|534.41|537.82|534.18|0
1652142800000|2022-05-10 00:33:20|537.7|534.06|538.17|534.53|538.17|534.53|537.7|534.06|0
1652142810000|2022-05-10 00:33:30|537.93|534.29|538.17|534.53|538.4|534.76|537.93|534.29|0
1652142820000|2022-05-10 00:33:40|537.93|534.29|537.7|534.06|538.05|534.41|537.7|534.06|0
1652142830000|2022-05-10 00:33:50|537.46|533.82|537.35|533.71|537.46|533.82|537.22|533.58|0
1652142840000|2022-05-10 00:34:00|536.99|533.35|536.75|533.11|536.99|533.35|536.52|532.88|0
1652142850000|2022-05-10 00:34:10|536.99|533.35|536.4|532.76|536.99|533.35|536.4|532.76|0
1652142860000|2022-05-10 00:34:20|535.81|532.17|535.93|532.29|536.05|532.41|535.7|532.06|0
1652142870000|2022-05-10 00:34:30|536.75|533.11|536.64|533|536.75|533.11|536.52|532.88|0
1652142880000|2022-05-10 00:34:40|537.11|533.47|536.88|533.24|537.11|533.47|536.88|533.24|0
1652142890000|2022-05-10 00:34:50|536.52|532.88|536.17|532.53|536.52|532.88|536.05|532.41|0
1652142900000|2022-05-10 00:35:00|535.81|532.17|536.4|532.76|536.4|532.76|535.7|532.06|0
1652142910000|2022-05-10 00:35:10|535.93|532.29|535.57|531.93|536.4|532.76|535.57|531.93|0
1652142920000|2022-05-10 00:35:20|536.87|533.23|536.87|533.23|536.87|533.23|536.75|533.11|0
1652142930000|2022-05-10 00:35:30|537.22|533.58|537.46|533.82|537.46|533.82|536.87|533.23|0
1652142940000|2022-05-10 00:35:40|536.87|533.23|536.52|532.88|536.87|533.23|536.4|532.76|0
1652142950000|2022-05-10 00:35:50|536.28|532.64|536.05|532.41|536.28|532.64|535.57|531.93|0
1652142960000|2022-05-10 00:36:00|535.81|532.17|535.81|532.17|535.93|532.29|535.81|532.17|0
1652142970000|2022-05-10 00:36:10|536.05|532.41|534.63|530.99|536.05|532.41|534.4|530.76|0
1652142980000|2022-05-10 00:36:20|534.87|531.23|534.4|530.76|534.87|531.23|534.4|530.76|0
1652142990000|2022-05-10 00:36:30|533.93|530.29|534.52|530.88|535.1|531.46|533.93|530.29|0
1652143000000|2022-05-10 00:36:40|534.16|530.52|534.4|530.76|534.4|530.76|534.16|530.52|0
1652143010000|2022-05-10 00:36:50|534.52|530.88|535.23|531.59|535.23|531.59|534.52|530.88|0
1652143020000|2022-05-10 00:37:00|534.75|531.11|534.87|531.23|534.87|531.23|534.52|530.88|0
1652143030000|2022-05-10 00:37:10|535.1|531.46|535.81|532.17|535.81|532.17|535.1|531.46|0
1652143040000|2022-05-10 00:37:20|536.04|532.4|536.04|532.4|536.04|532.4|535.93|532.29|0
1652143050000|2022-05-10 00:37:30|535.57|531.93|535.93|532.29|535.93|532.29|535.57|531.93|0
1652143060000|2022-05-10 00:37:40|536.04|532.4|536.28|532.64|536.28|532.64|536.04|532.4|0
1652143070000|2022-05-10 00:37:50|536.52|532.88|536.52|532.88|536.52|532.88|536.28|532.64|0
1652143080000|2022-05-10 00:38:00|536.28|532.64|536.04|532.4|536.28|532.64|536.04|532.4|0
1652143090000|2022-05-10 00:38:10|536.28|532.64|536.04|532.4|536.52|532.88|536.04|532.4|0
1652143100000|2022-05-10 00:38:20|536.87|533.23|537.69|534.05|537.69|534.05|536.87|533.23|0
1652143110000|2022-05-10 00:38:30|537.93|534.29|538.05|534.41|538.05|534.41|537.93|534.29|0
1652143120000|2022-05-10 00:38:40|538.17|534.53|537.93|534.29|538.4|534.76|537.93|534.29|0
1652143130000|2022-05-10 00:38:50|537.69|534.05|537.22|533.58|537.93|534.29|537.22|533.58|0
1652143140000|2022-05-10 00:39:00|536.99|533.35|536.75|533.11|537.22|533.58|536.75|533.11|0
1652143150000|2022-05-10 00:39:10|538.17|534.53|538.05|534.41|538.4|534.76|538.05|534.41|0
1652143160000|2022-05-10 00:39:20|537.82|534.18|537.82|534.18|537.93|534.29|537.69|534.05|0
1652143170000|2022-05-10 00:39:30|537.93|534.29|538.17|534.53|538.17|534.53|537.93|534.29|0
1652143180000|2022-05-10 00:39:40|538.64|535|538.4|534.76|538.64|535|538.4|534.76|0
1652143190000|2022-05-10 00:39:50|538.87|535.23|538.64|535|538.87|535.23|538.64|535|0
1652143200000|2022-05-10 00:40:00|538.4|534.76|538.4|534.76|538.64|535|538.4|534.76|0
1652143210000|2022-05-10 00:40:10|538.29|534.65|538.17|534.53|538.29|534.65|538.17|534.53|0
1652143220000|2022-05-10 00:40:20|538.4|534.76|537.82|534.18|538.4|534.76|537.82|534.18|0
1652143230000|2022-05-10 00:40:30|537.46|533.82|538.29|534.65|538.29|534.65|537.46|533.82|0
1652143240000|2022-05-10 00:40:40|538.64|535|538.16|534.52|538.64|535|538.16|534.52|0
1652143250000|2022-05-10 00:40:50|537.93|534.29|538.16|534.52|538.16|534.52|537.93|534.29|0
1652143260000|2022-05-10 00:41:00|537.93|534.29|537.46|533.82|537.93|534.29|537.46|533.82|0
1652143270000|2022-05-10 00:41:10|538.16|534.52|539.58|535.94|539.58|535.94|538.16|534.52|0
1652143280000|2022-05-10 00:41:20|539.7|536.06|540.05|536.41|540.05|536.41|539.58|535.94|0
1652143290000|2022-05-10 00:41:30|540.29|536.65|540.65|537.01|540.76|537.12|540.29|536.65|0
1652143300000|2022-05-10 00:41:40|540.76|537.12|541.23|537.59|541.47|537.83|540.76|537.12|0
1652143310000|2022-05-10 00:41:50|541|537.36|540.52|536.88|541|537.36|540.29|536.65|0
1652143320000|2022-05-10 00:42:00|540.88|537.24|541.47|537.83|541.47|537.83|540.88|537.24|0
1652143330000|2022-05-10 00:42:10|541.7|538.06|541.47|537.83|541.7|538.06|541.47|537.83|0
1652143340000|2022-05-10 00:42:20|541.7|538.06|541|537.36|541.7|538.06|541|537.36|0
1652143350000|2022-05-10 00:42:30|540.52|536.88|540.65|537.01|540.76|537.12|540.52|536.88|0
1652143360000|2022-05-10 00:42:40|539.82|536.18|539.82|536.18|539.82|536.18|539.58|535.94|0
1652143370000|2022-05-10 00:42:50|539.94|536.3|539.7|536.06|539.94|536.3|539.58|535.94|0
1652143380000|2022-05-10 00:43:00|539.34|535.7|539.34|535.7|539.34|535.7|539.23|535.59|0
1652143390000|2022-05-10 00:43:10|539.11|535.47|538.87|535.23|539.11|535.47|538.87|535.23|0
1652143400000|2022-05-10 00:43:20|538.16|534.52|538.16|534.52|538.16|534.52|537.93|534.29|0
1652143410000|2022-05-10 00:43:30|537.93|534.29|538.05|534.41|538.05|534.41|537.93|534.29|0
1652143420000|2022-05-10 00:43:40|537.93|534.29|536.75|533.11|537.93|534.29|536.75|533.11|0
1652143430000|2022-05-10 00:43:50|536.51|532.87|536.99|533.35|536.99|533.35|536.51|532.87|0
1652143440000|2022-05-10 00:44:00|537.11|533.47|537.46|533.82|537.46|533.82|536.99|533.35|0
1652143450000|2022-05-10 00:44:10|537.69|534.05|537.22|533.58|537.69|534.05|537.22|533.58|0
1652143460000|2022-05-10 00:44:20|536.51|532.87|536.28|532.64|536.51|532.87|536.04|532.4|0
1652143470000|2022-05-10 00:44:30|536.17|532.53|536.75|533.11|536.99|533.35|536.17|532.53|0
1652143480000|2022-05-10 00:44:40|536.04|532.4|535.34|531.7|536.28|532.64|535.34|531.7|0
1652143490000|2022-05-10 00:44:50|535.46|531.82|534.75|531.11|535.46|531.82|534.52|530.88|0
1652143500000|2022-05-10 00:45:00|534.86|531.22|535.34|531.7|535.34|531.7|534.63|530.99|0
1652143510000|2022-05-10 00:45:10|535.93|532.29|535.57|531.93|535.93|532.29|535.57|531.93|0
1652143520000|2022-05-10 00:45:20|534.16|530.52|535.22|531.58|535.34|531.7|534.16|530.52|0
1652143530000|2022-05-10 00:45:30|535.34|531.7|534.63|530.99|535.34|531.7|534.63|530.99|0
1652143540000|2022-05-10 00:45:40|534.86|531.22|534.86|531.22|534.86|531.22|534.86|531.22|0
1652143550000|2022-05-10 00:45:50|535.1|531.46|534.39|530.75|535.22|531.58|534.39|530.75|0
1652143560000|2022-05-10 00:46:00|534.86|531.22|534.86|531.22|534.86|531.22|534.39|530.75|0
1652143570000|2022-05-10 00:46:10|534.99|531.35|534.86|531.22|535.22|531.58|534.86|531.22|0
1652143580000|2022-05-10 00:46:20|535.1|531.46|535.81|532.17|535.81|532.17|535.1|531.46|0
1652143590000|2022-05-10 00:46:30|535.69|532.05|536.51|532.87|536.51|532.87|535.57|531.93|0
1652143600000|2022-05-10 00:46:40|536.75|533.11|536.64|533|536.75|533.11|536.64|533|0
1652143610000|2022-05-10 00:46:50|536.75|533.11|536.28|532.64|536.75|533.11|536.28|532.64|0
1652143620000|2022-05-10 00:47:00|536.04|532.4|536.51|532.87|536.51|532.87|536.04|532.4|0
1652143630000|2022-05-10 00:47:10|536.75|533.11|536.87|533.23|536.87|533.23|536.51|532.87|0
1652143640000|2022-05-10 00:47:20|536.98|533.34|537.11|533.47|537.34|533.7|536.98|533.34|0
1652143650000|2022-05-10 00:47:30|536.98|533.34|537.11|533.47|537.11|533.47|536.98|533.34|0
1652143660000|2022-05-10 00:47:40|536.75|533.11|537.46|533.82|537.46|533.82|536.75|533.11|0
1652143670000|2022-05-10 00:47:50|537.22|533.58|537.11|533.47|537.22|533.58|537.11|533.47|0
1652143680000|2022-05-10 00:48:00|536.75|533.11|536.98|533.34|536.98|533.34|536.51|532.87|0
1652143690000|2022-05-10 00:48:10|537.11|533.47|537.93|534.29|538.05|534.41|537.11|533.47|0
1652143700000|2022-05-10 00:48:20|537.69|534.05|537.46|533.82|537.69|534.05|537.46|533.82|0
1652143710000|2022-05-10 00:48:30|538.05|534.41|538.76|535.12|538.76|535.12|537.93|534.29|0
1652143720000|2022-05-10 00:48:40|538.87|535.23|538.63|534.99|538.87|535.23|538.63|534.99|0
1652143730000|2022-05-10 00:48:50|538.87|535.23|539.11|535.47|539.11|535.47|538.87|535.23|0
1652143740000|2022-05-10 00:49:00|539.34|535.7|539.34|535.7|539.34|535.7|539.23|535.59|0
1652143750000|2022-05-10 00:49:10|539.11|535.47|538.99|535.35|539.11|535.47|538.87|535.23|0
1652143760000|2022-05-10 00:49:20|539.11|535.47|538.87|535.23|539.11|535.47|538.87|535.23|0
1652143770000|2022-05-10 00:49:30|539.11|535.47|539.58|535.94|539.58|535.94|539.11|535.47|0
1652143780000|2022-05-10 00:49:40|539.23|535.59|539.58|535.94|539.58|535.94|539.23|535.59|0
1652143790000|2022-05-10 00:49:50|539.46|535.82|539.58|535.94|539.58|535.94|539.46|535.82|0
1652143800000|2022-05-10 00:50:00|539.34|535.7|539.81|536.17|539.94|536.3|539.34|535.7|0
1652143810000|2022-05-10 00:50:10|539.58|535.94|537.93|534.29|539.58|535.94|537.93|534.29|0
1652143820000|2022-05-10 00:50:20|537.45|533.81|537.69|534.05|537.69|534.05|537.45|533.81|0
1652143830000|2022-05-10 00:50:30|537.93|534.29|537.81|534.17|537.93|534.29|537.45|533.81|0
1652143840000|2022-05-10 00:50:40|537.69|534.05|537.45|533.81|537.69|534.05|537.45|533.81|0
1652143850000|2022-05-10 00:50:50|537.22|533.58|537.45|533.81|537.45|533.81|537.22|533.58|0
1652143860000|2022-05-10 00:51:00|537.58|533.94|536.98|533.34|537.69|534.05|536.98|533.34|0
1652143870000|2022-05-10 00:51:10|537.11|533.47|538.05|534.41|538.05|534.41|537.11|533.47|0
1652143880000|2022-05-10 00:51:20|538.16|534.52|538.05|534.41|538.16|534.52|537.93|534.29|0
1652143890000|2022-05-10 00:51:30|538.16|534.52|538.87|535.23|539.1|535.46|538.16|534.52|0
1652143900000|2022-05-10 00:51:40|539.46|535.82|540.05|536.41|540.05|536.41|539.34|535.7|0
1652143910000|2022-05-10 00:51:50|540.28|536.64|540.28|536.64|540.52|536.88|540.28|536.64|0
1652143920000|2022-05-10 00:52:00|540.05|536.41|540.05|536.41|540.17|536.53|540.05|536.41|0
1652143930000|2022-05-10 00:52:10|539.34|535.7|539.46|535.82|539.46|535.82|538.87|535.23|0
1652143940000|2022-05-10 00:52:20|539.81|536.17|539.58|535.94|539.81|536.17|539.58|535.94|0
1652143950000|2022-05-10 00:52:30|539.46|535.82|539.81|536.17|539.81|536.17|539.46|535.82|0
1652143960000|2022-05-10 00:52:40|540.17|536.53|540.64|537|540.64|537|540.17|536.53|0
1652143970000|2022-05-10 00:52:50|540.52|536.88|540.52|536.88|540.52|536.88|540.52|536.88|0
1652143980000|2022-05-10 00:53:00|540.28|536.64|540.52|536.88|540.52|536.88|540.28|536.64|0
1652143990000|2022-05-10 00:53:10|540.76|537.12|540.99|537.35|540.99|537.35|540.76|537.12|0
1652144000000|2022-05-10 00:53:20|540.52|536.88|540.52|536.88|540.76|537.12|540.52|536.88|0
1652144010000|2022-05-10 00:53:30|540.05|536.41|539.58|535.94|540.05|536.41|539.58|535.94|0
1652144020000|2022-05-10 00:53:40|539.81|536.17|539.7|536.06|539.81|536.17|539.58|535.94|0
1652144030000|2022-05-10 00:53:50|539.23|535.59|538.87|535.23|539.23|535.59|538.63|534.99|0
1652144040000|2022-05-10 00:54:00|539.1|535.46|538.4|534.76|539.1|535.46|538.4|534.76|0
1652144050000|2022-05-10 00:54:10|538.16|534.52|538.87|535.23|538.87|535.23|538.16|534.52|0
1652144060000|2022-05-10 00:54:20|538.63|534.99|538.4|534.76|538.63|534.99|538.16|534.52|0
1652144070000|2022-05-10 00:54:30|537.69|534.05|537.45|533.81|537.69|534.05|537.45|533.81|0
1652144080000|2022-05-10 00:54:40|537.34|533.7|537.45|533.81|537.45|533.81|537.34|533.7|0
1652144090000|2022-05-10 00:54:50|537.22|533.58|537.69|534.05|537.69|534.05|537.22|533.58|0
1652144100000|2022-05-10 00:55:00|537.92|534.28|538.16|534.52|538.16|534.52|537.81|534.17|0
1652144110000|2022-05-10 00:55:10|538.05|534.41|537.45|533.81|538.05|534.41|537.1|533.46|0
1652144120000|2022-05-10 00:55:20|537.58|533.94|535.8|532.16|537.58|533.94|535.8|532.16|0
1652144130000|2022-05-10 00:55:30|535.93|532.29|536.4|532.76|536.4|532.76|535.45|531.81|0
1652144140000|2022-05-10 00:55:40|536.75|533.11|535.33|531.69|536.98|533.34|535.33|531.69|0
1652144150000|2022-05-10 00:55:50|535.93|532.29|535.33|531.69|536.04|532.4|535.33|531.69|0
1652144160000|2022-05-10 00:56:00|535.69|532.05|536.63|532.99|536.63|532.99|535.69|532.05|0
1652144170000|2022-05-10 00:56:10|536.51|532.87|535.8|532.16|536.51|532.87|535.8|532.16|0
1652144180000|2022-05-10 00:56:20|535.93|532.29|535.8|532.16|535.93|532.29|535.8|532.16|0
1652144190000|2022-05-10 00:56:30|535.93|532.29|536.98|533.34|536.98|533.34|535.93|532.29|0
1652144200000|2022-05-10 00:56:40|537.1|533.46|537.69|534.05|537.69|534.05|537.1|533.46|0
1652144210000|2022-05-10 00:56:50|537.92|534.28|537.92|534.28|537.92|534.28|537.92|534.28|0
1652144220000|2022-05-10 00:57:00|537.69|534.05|538.4|534.76|538.4|534.76|537.69|534.05|0
1652144230000|2022-05-10 00:57:10|538.16|534.52|537.92|534.28|538.28|534.64|537.92|534.28|0
1652144240000|2022-05-10 00:57:20|537.69|534.05|537.92|534.28|537.92|534.28|537.58|533.94|0
1652144250000|2022-05-10 00:57:30|537.69|534.05|537.92|534.28|537.92|534.28|537.69|534.05|0
1652144260000|2022-05-10 00:57:40|537.45|533.81|537.69|534.05|537.69|534.05|537.45|533.81|0
1652144270000|2022-05-10 00:57:50|537.45|533.81|537.92|534.28|537.92|534.28|537.45|533.81|0
1652144280000|2022-05-10 00:58:00|537.81|534.17|537.92|534.28|538.16|534.52|537.81|534.17|0
1652144290000|2022-05-10 00:58:10|536.87|533.23|536.98|533.34|537.1|533.46|536.87|533.23|0
1652144300000|2022-05-10 00:58:20|537.45|533.81|537.45|533.81|537.45|533.81|537.45|533.81|0
1652144310000|2022-05-10 00:58:30|537.57|533.93|538.16|534.52|538.28|534.64|537.45|533.81|0
1652144320000|2022-05-10 00:58:40|538.05|534.41|537.57|533.93|538.05|534.41|537.45|533.81|0
1652144330000|2022-05-10 00:58:50|537.69|534.05|537.34|533.7|537.69|534.05|537.34|533.7|0
1652144340000|2022-05-10 00:59:00|537.45|533.81|538.05|534.41|538.05|534.41|537.45|533.81|0
1652144350000|2022-05-10 00:59:10|537.81|534.17|537.92|534.28|537.92|534.28|537.57|533.93|0
1652144360000|2022-05-10 00:59:20|537.81|534.17|537.81|534.17|537.92|534.28|537.81|534.17|0
1652144370000|2022-05-10 00:59:30|538.16|534.52|537.69|534.05|538.16|534.52|537.69|534.05|0
1652144380000|2022-05-10 00:59:40|537.45|533.81|537.45|533.81|537.45|533.81|537.22|533.58|0
1652144390000|2022-05-10 00:59:50|536.4|532.76|536.51|532.87|536.51|532.87|536.27|532.63|0
1652144400000|2022-05-10 01:00:00|535.69|532.05|535.92|532.28|535.92|532.28|535.22|531.58|0
1652144410000|2022-05-10 01:00:10|536.04|532.4|535.92|532.28|536.51|532.87|535.92|532.28|0
1652144420000|2022-05-10 01:00:20|536.04|532.4|536.87|533.23|536.87|533.23|536.04|532.4|0
1652144430000|2022-05-10 01:00:30|536.74|533.1|536.51|532.87|536.74|533.1|536.51|532.87|0
1652144440000|2022-05-10 01:00:40|536.98|533.34|537.22|533.58|537.22|533.58|536.74|533.1|0
1652144450000|2022-05-10 01:00:50|537.45|533.81|538.16|534.52|538.16|534.52|537.45|533.81|0
1652144460000|2022-05-10 01:01:00|537.69|534.05|538.63|534.99|538.63|534.99|537.69|534.05|0
1652144470000|2022-05-10 01:01:10|538.75|535.11|538.87|535.23|539.1|535.46|538.75|535.11|0
1652144480000|2022-05-10 01:01:20|537.92|534.28|538.39|534.75|538.39|534.75|537.92|534.28|0
1652144490000|2022-05-10 01:01:30|537.34|533.7|538.75|535.11|538.75|535.11|537.34|533.7|0
1652144500000|2022-05-10 01:01:40|538.87|535.23|538.63|534.99|538.87|535.23|538.63|534.99|0
1652144510000|2022-05-10 01:01:50|538.87|535.23|538.16|534.52|538.87|535.23|538.16|534.52|0
1652144520000|2022-05-10 01:02:00|538.39|534.75|538.63|534.99|538.63|534.99|538.16|534.52|0
1652144530000|2022-05-10 01:02:10|539.22|535.58|540.05|536.41|540.05|536.41|539.22|535.58|0
1652144540000|2022-05-10 01:02:20|539.22|535.58|539.1|535.46|539.34|535.7|539.1|535.46|0
1652144550000|2022-05-10 01:02:30|539.22|535.58|539.34|535.7|539.34|535.7|539.22|535.58|0
1652144560000|2022-05-10 01:02:40|539.1|535.46|538.87|535.23|539.34|535.7|538.87|535.23|0
1652144570000|2022-05-10 01:02:50|538.39|534.75|539.34|535.7|539.34|535.7|538.39|534.75|0
1652144580000|2022-05-10 01:03:00|539.57|535.93|539.7|536.06|539.7|536.06|539.57|535.93|0
1652144590000|2022-05-10 01:03:10|539.57|535.93|539.34|535.7|539.57|535.93|539.34|535.7|0
1652144600000|2022-05-10 01:03:20|539.1|535.46|538.39|534.75|539.1|535.46|538.28|534.64|0
1652144610000|2022-05-10 01:03:30|538.16|534.52|536.98|533.34|538.16|534.52|536.98|533.34|0
1652144620000|2022-05-10 01:03:40|537.21|533.57|537.92|534.28|537.92|534.28|537.21|533.57|0
1652144630000|2022-05-10 01:03:50|538.16|534.52|538.39|534.75|538.39|534.75|537.92|534.28|0
1652144640000|2022-05-10 01:04:00|538.63|534.99|538.75|535.11|538.75|535.11|538.39|534.75|0
1652144650000|2022-05-10 01:04:10|538.63|534.99|538.75|535.11|538.75|535.11|538.63|534.99|0
1652144660000|2022-05-10 01:04:20|538.39|534.75|538.87|535.23|538.87|535.23|538.39|534.75|0
1652144670000|2022-05-10 01:04:30|539.34|535.7|537.1|533.46|539.34|535.7|537.1|533.46|0
1652144680000|2022-05-10 01:04:40|537.21|533.57|537.45|533.81|537.57|533.93|537.1|533.46|0
1652144690000|2022-05-10 01:04:50|537.69|534.05|538.04|534.4|538.04|534.4|537.57|533.93|0
1652144700000|2022-05-10 01:05:00|537.69|534.05|537.92|534.28|538.04|534.4|537.69|534.05|0
1652144710000|2022-05-10 01:05:10|537.81|534.17|536.98|533.34|537.92|534.28|536.98|533.34|0
1652144720000|2022-05-10 01:05:20|536.27|532.63|535.8|532.16|536.27|532.63|535.8|532.16|0
1652144730000|2022-05-10 01:05:30|535.09|531.45|534.86|531.22|535.22|531.58|534.86|531.22|0
1652144740000|2022-05-10 01:05:40|534.75|531.11|534.75|531.11|534.75|531.11|534.62|530.98|0
1652144750000|2022-05-10 01:05:50|534.86|531.22|533.68|530.04|534.86|531.22|533.68|530.04|0
1652144760000|2022-05-10 01:06:00|534.39|530.75|533.92|530.28|534.39|530.75|533.92|530.28|0
1652144770000|2022-05-10 01:06:10|534.27|530.63|534.51|530.87|534.51|530.87|534.15|530.51|0
1652144780000|2022-05-10 01:06:20|534.39|530.75|534.27|530.63|534.39|530.75|534.15|530.51|0
1652144790000|2022-05-10 01:06:30|533.45|529.81|532.5|528.86|533.45|529.81|532.5|528.86|0
1652144800000|2022-05-10 01:06:40|531.09|527.45|530.39|526.75|531.33|527.69|530.39|526.75|0
1652144810000|2022-05-10 01:06:50|529.34|525.7|529.92|526.28|529.92|526.28|529.21|525.57|0
1652144820000|2022-05-10 01:07:00|529.68|526.04|529.57|525.93|530.15|526.51|529.57|525.93|0
1652144830000|2022-05-10 01:07:10|529.68|526.04|529.45|525.81|529.68|526.04|529.21|525.57|0
1652144840000|2022-05-10 01:07:20|529.21|525.57|528.87|525.23|529.21|525.57|528.87|525.23|0
1652144850000|2022-05-10 01:07:30|528.74|525.1|528.98|525.34|528.98|525.34|528.51|524.87|0
1652144860000|2022-05-10 01:07:40|529.21|525.57|529.34|525.7|529.34|525.7|528.98|525.34|0
1652144870000|2022-05-10 01:07:50|529.45|525.81|529.21|525.57|529.68|526.04|529.21|525.57|0
1652144880000|2022-05-10 01:08:00|528.98|525.34|529.45|525.81|529.57|525.93|528.98|525.34|0
1652144890000|2022-05-10 01:08:10|529.34|525.7|529.45|525.81|529.45|525.81|529.34|525.7|0
1652144900000|2022-05-10 01:08:20|529.21|525.57|527.8|524.16|529.21|525.57|527.8|524.16|0
1652144910000|2022-05-10 01:08:30|527.57|523.93|527.93|524.29|528.04|524.4|527.57|523.93|0
1652144920000|2022-05-10 01:08:40|527.8|524.16|528.27|524.63|528.27|524.63|527.8|524.16|0
1652144930000|2022-05-10 01:08:50|528.04|524.4|528.27|524.63|528.27|524.63|527.93|524.29|0
1652144940000|2022-05-10 01:09:00|528.51|524.87|528.98|525.34|528.98|525.34|528.51|524.87|0
1652144950000|2022-05-10 01:09:10|528.74|525.1|528.4|524.76|528.74|525.1|528.4|524.76|0
1652144960000|2022-05-10 01:09:20|528.04|524.4|527.57|523.93|528.04|524.4|527.57|523.93|0
1652144970000|2022-05-10 01:09:30|527.8|524.16|528.27|524.63|528.27|524.63|527.8|524.16|0
1652144980000|2022-05-10 01:09:40|527.8|524.16|527.1|523.46|527.8|524.16|526.75|523.11|0
1652144990000|2022-05-10 01:09:50|526.86|523.22|526.99|523.35|527.22|523.58|526.86|523.22|0
1652145000000|2022-05-10 01:10:00|527.1|523.46|526.63|522.99|527.1|523.46|526.4|522.76|0
1652145010000|2022-05-10 01:10:10|526.52|522.88|525.69|522.05|526.52|522.88|525.69|522.05|0
1652145020000|2022-05-10 01:10:20|525.46|521.82|524.99|521.35|525.46|521.82|524.99|521.35|0
1652145030000|2022-05-10 01:10:30|525.69|522.05|527.8|524.16|528.04|524.4|525.69|522.05|0
1652145040000|2022-05-10 01:10:40|527.33|523.69|527.57|523.93|527.57|523.93|526.86|523.22|0
1652145050000|2022-05-10 01:10:50|527.1|523.46|527.57|523.93|527.57|523.93|527.1|523.46|0
1652145060000|2022-05-10 01:11:00|527.8|524.16|529.1|525.46|529.21|525.57|527.8|524.16|0
1652145070000|2022-05-10 01:11:10|529.21|525.57|528.51|524.87|529.21|525.57|528.51|524.87|0
1652145080000|2022-05-10 01:11:20|528.74|525.1|528.51|524.87|528.74|525.1|528.51|524.87|0
1652145090000|2022-05-10 01:11:30|528.74|525.1|528.98|525.34|528.98|525.34|528.63|524.99|0
1652145100000|2022-05-10 01:11:40|529.33|525.69|529.92|526.28|529.92|526.28|529.33|525.69|0
1652145110000|2022-05-10 01:11:50|529.68|526.04|529.45|525.81|529.68|526.04|529.21|525.57|0
1652145120000|2022-05-10 01:12:00|529.68|526.04|530.27|526.63|530.39|526.75|529.68|526.04|0
1652145130000|2022-05-10 01:12:10|530.39|526.75|530.39|526.75|530.62|526.98|530.39|526.75|0
1652145140000|2022-05-10 01:12:20|529.92|526.28|530.15|526.51|530.15|526.51|529.92|526.28|0
1652145150000|2022-05-10 01:12:30|530.04|526.4|529.92|526.28|530.04|526.4|529.68|526.04|0
1652145160000|2022-05-10 01:12:40|530.39|526.75|530.86|527.22|531.33|527.69|530.39|526.75|0
1652145170000|2022-05-10 01:12:50|531.09|527.45|530.27|526.63|531.09|527.45|530.27|526.63|0
1652145180000|2022-05-10 01:13:00|530.62|526.98|531.21|527.57|531.21|527.57|530.27|526.63|0
1652145190000|2022-05-10 01:13:10|531.09|527.45|531.09|527.45|531.09|527.45|530.86|527.22|0
1652145200000|2022-05-10 01:13:20|531.33|527.69|531.33|527.69|531.8|528.16|531.33|527.69|0
1652145210000|2022-05-10 01:13:30|531.09|527.45|530.86|527.22|531.33|527.69|530.86|527.22|0
1652145220000|2022-05-10 01:13:40|531.09|527.45|530.39|526.75|531.09|527.45|530.39|526.75|0
1652145230000|2022-05-10 01:13:50|530.15|526.51|529.92|526.28|530.15|526.51|529.68|526.04|0
1652145240000|2022-05-10 01:14:00|530.15|526.51|529.68|526.04|530.15|526.51|529.68|526.04|0
1652145250000|2022-05-10 01:14:10|528.74|525.1|528.27|524.63|528.74|525.1|527.8|524.16|0
1652145260000|2022-05-10 01:14:20|528.04|524.4|527.8|524.16|528.04|524.4|527.33|523.69|0
1652145270000|2022-05-10 01:14:30|527.57|523.93|528.27|524.63|528.27|524.63|527.57|523.93|0
1652145280000|2022-05-10 01:14:40|528.04|524.4|527.92|524.28|528.27|524.63|527.92|524.28|0
1652145290000|2022-05-10 01:14:50|527.8|524.16|528.04|524.4|528.27|524.63|527.8|524.16|0
1652145300000|2022-05-10 01:15:00|527.92|524.28|527.57|523.93|528.04|524.4|527.57|523.93|0
1652145310000|2022-05-10 01:15:10|526.86|523.22|526.52|522.88|526.86|523.22|526.28|522.64|0
1652145320000|2022-05-10 01:15:20|526.63|522.99|526.16|522.52|526.63|522.99|525.92|522.28|0
1652145330000|2022-05-10 01:15:30|525.92|522.28|526.28|522.64|526.28|522.64|525.81|522.17|0
1652145340000|2022-05-10 01:15:40|526.39|522.75|526.05|522.41|526.39|522.75|525.92|522.28|0
1652145350000|2022-05-10 01:15:50|525.69|522.05|525.69|522.05|525.69|522.05|525.69|522.05|0
1652145360000|2022-05-10 01:16:00|525.81|522.17|526.16|522.52|526.16|522.52|525.81|522.17|0
1652145370000|2022-05-10 01:16:10|526.05|522.41|525.92|522.28|526.05|522.41|525.92|522.28|0
1652145380000|2022-05-10 01:16:20|526.39|522.75|526.39|522.75|526.63|522.99|526.39|522.75|0
1652145390000|2022-05-10 01:16:30|526.16|522.52|525.34|521.7|526.16|522.52|525.34|521.7|0
1652145400000|2022-05-10 01:16:40|524.99|521.35|525.22|521.58|525.22|521.58|524.99|521.35|0
1652145410000|2022-05-10 01:16:50|524.75|521.11|524.17|520.53|524.75|521.11|523.81|520.17|0
1652145420000|2022-05-10 01:17:00|524.4|520.76|524.4|520.76|524.75|521.11|524.4|520.76|0
1652145430000|2022-05-10 01:17:10|524.99|521.35|524.05|520.41|524.99|521.35|524.05|520.41|0
1652145440000|2022-05-10 01:17:20|523.7|520.06|524.05|520.41|524.05|520.41|523.7|520.06|0
1652145450000|2022-05-10 01:17:30|524.52|520.88|525.69|522.05|525.69|522.05|524.52|520.88|0
1652145460000|2022-05-10 01:17:40|525.45|521.81|525.81|522.17|525.81|522.17|525.45|521.81|0
1652145470000|2022-05-10 01:17:50|525.92|522.28|526.16|522.52|526.63|522.99|525.92|522.28|0
1652145480000|2022-05-10 01:18:00|525.81|522.17|526.39|522.75|526.39|522.75|525.81|522.17|0
1652145490000|2022-05-10 01:18:10|526.63|522.99|526.51|522.87|526.63|522.99|526.39|522.75|0
1652145500000|2022-05-10 01:18:20|526.05|522.41|525.92|522.28|526.16|522.52|525.45|521.81|0
1652145510000|2022-05-10 01:18:30|526.05|522.41|527.57|523.93|527.57|523.93|526.05|522.41|0
1652145520000|2022-05-10 01:18:40|527.33|523.69|526.86|523.22|527.33|523.69|526.86|523.22|0
1652145530000|2022-05-10 01:18:50|527.1|523.46|526.63|522.99|527.22|523.58|526.63|522.99|0
1652145540000|2022-05-10 01:19:00|526.86|523.22|526.86|523.22|526.98|523.34|526.86|523.22|0
1652145550000|2022-05-10 01:19:10|526.98|523.34|527.1|523.46|527.1|523.46|526.75|523.11|0
1652145560000|2022-05-10 01:19:20|527.45|523.81|527.92|524.28|527.92|524.28|527.45|523.81|0
1652145570000|2022-05-10 01:19:30|528.04|524.4|527.8|524.16|528.04|524.4|527.8|524.16|0
1652145580000|2022-05-10 01:19:40|527.57|523.93|527.57|523.93|527.69|524.05|527.57|523.93|0
1652145590000|2022-05-10 01:19:50|528.27|524.63|527.33|523.69|528.39|524.75|527.33|523.69|0
1652145600000|2022-05-10 01:20:00|527.1|523.46|527.22|523.58|527.33|523.69|527.1|523.46|0
1652145610000|2022-05-10 01:20:10|527.45|523.81|526.86|523.22|527.45|523.81|526.86|523.22|0
1652145620000|2022-05-10 01:20:20|526.63|522.99|526.51|522.87|526.63|522.99|526.39|522.75|0
1652145630000|2022-05-10 01:20:30|526.75|523.11|527.1|523.46|527.33|523.69|526.75|523.11|0
1652145640000|2022-05-10 01:20:40|526.75|523.11|526.04|522.4|526.75|523.11|526.04|522.4|0
1652145650000|2022-05-10 01:20:50|526.16|522.52|527.1|523.46|527.1|523.46|525.92|522.28|0
1652145660000|2022-05-10 01:21:00|526.51|522.87|527.1|523.46|527.1|523.46|526.51|522.87|0
1652145670000|2022-05-10 01:21:10|527.33|523.69|527.57|523.93|527.69|524.05|527.33|523.69|0
1652145680000|2022-05-10 01:21:20|527.92|524.28|528.27|524.63|528.27|524.63|527.92|524.28|0
1652145690000|2022-05-10 01:21:30|527.8|524.16|528.03|524.39|528.03|524.39|527.69|524.05|0
1652145700000|2022-05-10 01:21:40|527.92|524.28|527.8|524.16|528.27|524.63|527.8|524.16|0
1652145710000|2022-05-10 01:21:50|528.03|524.39|528.27|524.63|528.27|524.63|527.69|524.05|0
1652145720000|2022-05-10 01:22:00|528.39|524.75|528.39|524.75|528.5|524.86|528.39|524.75|0
1652145730000|2022-05-10 01:22:10|528.16|524.52|527.8|524.16|528.16|524.52|527.8|524.16|0
1652145740000|2022-05-10 01:22:20|528.03|524.39|528.27|524.63|528.5|524.86|528.03|524.39|0
1652145750000|2022-05-10 01:22:30|528.03|524.39|528.16|524.52|528.16|524.52|528.03|524.39|0
1652145760000|2022-05-10 01:22:40|527.8|524.16|528.03|524.39|528.03|524.39|527.69|524.05|0
1652145770000|2022-05-10 01:22:50|528.27|524.63|528.97|525.33|528.97|525.33|528.27|524.63|0
1652145780000|2022-05-10 01:23:00|528.86|525.22|528.27|524.63|528.86|525.22|528.27|524.63|0
1652145790000|2022-05-10 01:23:10|528.39|524.75|529.21|525.57|529.21|525.57|528.27|524.63|0
1652145800000|2022-05-10 01:23:20|529.91|526.27|530.15|526.51|530.62|526.98|529.91|526.27|0
1652145810000|2022-05-10 01:23:30|530.38|526.74|530.62|526.98|530.74|527.1|530.38|526.74|0
1652145820000|2022-05-10 01:23:40|530.15|526.51|529.91|526.27|530.27|526.63|529.91|526.27|0
1652145830000|2022-05-10 01:23:50|530.38|526.74|530.15|526.51|530.38|526.74|530.15|526.51|0
1652145840000|2022-05-10 01:24:00|529.91|526.27|530.15|526.51|530.15|526.51|529.91|526.27|0
1652145850000|2022-05-10 01:24:10|530.38|526.74|530.74|527.1|530.74|527.1|530.38|526.74|0
1652145860000|2022-05-10 01:24:20|530.5|526.86|530.38|526.74|530.5|526.86|530.15|526.51|0
1652145870000|2022-05-10 01:24:30|530.5|526.86|530.38|526.74|530.5|526.86|530.38|526.74|0
1652145880000|2022-05-10 01:24:40|530.5|526.86|530.74|527.1|530.74|527.1|530.5|526.86|0
1652145890000|2022-05-10 01:24:50|530.62|526.98|530.15|526.51|530.62|526.98|530.15|526.51|0
1652145900000|2022-05-10 01:25:00|529.91|526.27|530.15|526.51|530.15|526.51|529.91|526.27|0
1652145910000|2022-05-10 01:25:10|530.38|526.74|531.32|527.68|531.32|527.68|530.38|526.74|0
1652145920000|2022-05-10 01:25:20|531.21|527.57|531.32|527.68|531.68|528.04|531.21|527.57|0
1652145930000|2022-05-10 01:25:30|531.09|527.45|531.79|528.15|531.79|528.15|531.09|527.45|0
1652145940000|2022-05-10 01:25:40|531.56|527.92|531.09|527.45|531.68|528.04|531.09|527.45|0
1652145950000|2022-05-10 01:25:50|531.32|527.68|530.85|527.21|531.32|527.68|530.85|527.21|0
1652145960000|2022-05-10 01:26:00|530.62|526.98|529.44|525.8|530.74|527.1|529.44|525.8|0
1652145970000|2022-05-10 01:26:10|528.97|525.33|527.92|524.28|529.33|525.69|527.92|524.28|0
1652145980000|2022-05-10 01:26:20|527.56|523.92|528.15|524.51|528.15|524.51|527.56|523.92|0
1652145990000|2022-05-10 01:26:30|528.27|524.63|527.69|524.05|528.27|524.63|527.69|524.05|0
1652146000000|2022-05-10 01:26:40|527.56|523.92|527.22|523.58|527.56|523.92|527.09|523.45|0
1652146010000|2022-05-10 01:26:50|527.56|523.92|528.74|525.1|528.74|525.1|527.56|523.92|0
1652146020000|2022-05-10 01:27:00|529.21|525.57|528.74|525.1|529.21|525.57|528.74|525.1|0
1652146030000|2022-05-10 01:27:10|528.97|525.33|528.97|525.33|528.97|525.33|528.62|524.98|0
1652146040000|2022-05-10 01:27:20|529.44|525.8|530.62|526.98|530.62|526.98|529.44|525.8|0
1652146050000|2022-05-10 01:27:30|530.74|527.1|530.5|526.86|530.74|527.1|530.5|526.86|0
1652146060000|2022-05-10 01:27:40|530.62|526.98|530.15|526.51|530.62|526.98|530.15|526.51|0
1652146070000|2022-05-10 01:27:50|529.68|526.04|529.44|525.8|529.68|526.04|529.21|525.57|0
1652146080000|2022-05-10 01:28:00|529.56|525.92|529.91|526.27|529.91|526.27|529.56|525.92|0
1652146090000|2022-05-10 01:28:10|529.56|525.92|529.33|525.69|529.56|525.92|528.97|525.33|0
1652146100000|2022-05-10 01:28:20|529.44|525.8|529.8|526.16|529.8|526.16|529.44|525.8|0
1652146110000|2022-05-10 01:28:30|530.74|527.1|531.68|528.04|531.68|528.04|530.74|527.1|0
1652146120000|2022-05-10 01:28:40|531.32|527.68|531.09|527.45|531.32|527.68|530.74|527.1|0
1652146130000|2022-05-10 01:28:50|530.97|527.33|530.62|526.98|530.97|527.33|530.62|526.98|0
1652146140000|2022-05-10 01:29:00|530.03|526.39|529.68|526.04|530.27|526.63|529.68|526.04|0
1652146150000|2022-05-10 01:29:10|529.44|525.8|530.15|526.51|530.27|526.63|529.44|525.8|0
1652146160000|2022-05-10 01:29:20|530.74|527.1|530.62|526.98|530.97|527.33|530.62|526.98|0
1652146170000|2022-05-10 01:29:30|530.5|526.86|530.38|526.74|530.62|526.98|530.38|526.74|0
1652146180000|2022-05-10 01:29:40|529.91|526.27|529.68|526.04|529.91|526.27|529.68|526.04|0
1652146190000|2022-05-10 01:29:50|529.33|525.69|529.21|525.57|529.33|525.69|529.21|525.57|0
1652146200000|2022-05-10 01:30:00|529.8|526.16|530.38|526.74|530.5|526.86|529.8|526.16|0
1652146210000|2022-05-10 01:30:10|530.5|526.86|530.38|526.74|530.74|527.1|530.38|526.74|0
1652146220000|2022-05-10 01:30:20|530.27|526.63|530.5|526.86|530.74|527.1|530.27|526.63|0
1652146230000|2022-05-10 01:30:30|531.09|527.45|530.62|526.98|531.21|527.57|530.38|526.74|0
1652146240000|2022-05-10 01:30:40|530.38|526.74|530.85|527.21|531.09|527.45|530.38|526.74|0
1652146250000|2022-05-10 01:30:50|530.97|527.33|531.32|527.68|531.32|527.68|530.97|527.33|0
1652146260000|2022-05-10 01:31:00|531.09|527.45|530.62|526.98|531.09|527.45|530.5|526.86|0
1652146270000|2022-05-10 01:31:10|530.97|527.33|531.21|527.57|531.21|527.57|530.97|527.33|0
1652146280000|2022-05-10 01:31:20|531.32|527.68|530.97|527.33|531.32|527.68|530.97|527.33|0
1652146290000|2022-05-10 01:31:30|530.85|527.21|530.97|527.33|530.97|527.33|530.85|527.21|0
1652146300000|2022-05-10 01:31:40|530.74|527.1|530.5|526.86|530.74|527.1|530.5|526.86|0
1652146310000|2022-05-10 01:31:50|530.38|526.74|530.62|526.98|530.62|526.98|530.38|526.74|0
1652146320000|2022-05-10 01:32:00|530.5|526.86|530.97|527.33|530.97|527.33|530.5|526.86|0
1652146330000|2022-05-10 01:32:10|531.09|527.45|531.09|527.45|531.56|527.92|531.09|527.45|0
1652146340000|2022-05-10 01:32:20|530.97|527.33|531.09|527.45|531.21|527.57|530.97|527.33|0
1652146350000|2022-05-10 01:32:30|531.44|527.8|532.03|528.39|532.03|528.39|531.44|527.8|0
1652146360000|2022-05-10 01:32:40|531.32|527.68|532.03|528.39|532.03|528.39|531.32|527.68|0
1652146370000|2022-05-10 01:32:50|531.32|527.68|530.74|527.1|531.32|527.68|530.74|527.1|0
1652146380000|2022-05-10 01:33:00|531.08|527.44|530.61|526.97|531.32|527.68|530.61|526.97|0
1652146390000|2022-05-10 01:33:10|530.14|526.5|529.44|525.8|530.38|526.74|529.44|525.8|0
1652146400000|2022-05-10 01:33:20|528.74|525.1|527.8|524.16|528.74|525.1|527.8|524.16|0
1652146410000|2022-05-10 01:33:30|527.92|524.28|529.09|525.45|529.09|525.45|527.92|524.28|0
1652146420000|2022-05-10 01:33:40|529.2|525.56|529.2|525.56|529.2|525.56|528.86|525.22|0
1652146430000|2022-05-10 01:33:50|528.97|525.33|528.73|525.09|529.33|525.69|528.73|525.09|0
1652146440000|2022-05-10 01:34:00|528.5|524.86|528.97|525.33|528.97|525.33|528.5|524.86|0
1652146450000|2022-05-10 01:34:10|529.2|525.56|530.61|526.97|530.61|526.97|529.2|525.56|0
1652146460000|2022-05-10 01:34:20|530.14|526.5|528.97|525.33|530.14|526.5|528.97|525.33|0
1652146470000|2022-05-10 01:34:30|529.09|525.45|529.56|525.92|529.56|525.92|528.86|525.22|0
1652146480000|2022-05-10 01:34:40|529.91|526.27|529.2|525.56|529.91|526.27|529.2|525.56|0
1652146490000|2022-05-10 01:34:50|529.09|525.45|528.86|525.22|529.2|525.56|528.86|525.22|0
1652146500000|2022-05-10 01:35:00|528.62|524.98|529.2|525.56|529.2|525.56|528.62|524.98|0
1652146510000|2022-05-10 01:35:10|529.33|525.69|529.67|526.03|529.91|526.27|529.33|525.69|0
1652146520000|2022-05-10 01:35:20|529.56|525.92|529.44|525.8|529.56|525.92|529.44|525.8|0
1652146530000|2022-05-10 01:35:30|529.56|525.92|530.38|526.74|530.38|526.74|529.56|525.92|0
1652146540000|2022-05-10 01:35:40|530.61|526.97|530.5|526.86|530.74|527.1|530.5|526.86|0
1652146550000|2022-05-10 01:35:50|530.74|527.1|530.27|526.63|530.74|527.1|530.27|526.63|0
1652146560000|2022-05-10 01:36:00|530.38|526.74|530.03|526.39|530.38|526.74|529.91|526.27|0
1652146570000|2022-05-10 01:36:10|530.14|526.5|530.5|526.86|530.5|526.86|530.14|526.5|0
1652146580000|2022-05-10 01:36:20|530.61|526.97|530.85|527.21|530.85|527.21|530.61|526.97|0
1652146590000|2022-05-10 01:36:30|531.08|527.44|531.32|527.68|531.32|527.68|530.97|527.33|0
1652146600000|2022-05-10 01:36:40|531.55|527.91|531.55|527.91|532.02|528.38|531.55|527.91|0
1652146610000|2022-05-10 01:36:50|531.32|527.68|531.79|528.15|531.79|528.15|531.32|527.68|0
1652146620000|2022-05-10 01:37:00|531.55|527.91|531.79|528.15|532.02|528.38|531.55|527.91|0
1652146630000|2022-05-10 01:37:10|532.02|528.38|532.15|528.51|532.15|528.51|532.02|528.38|0
1652146640000|2022-05-10 01:37:20|532.49|528.85|532.49|528.85|532.97|529.33|532.49|528.85|0
1652146650000|2022-05-10 01:37:30|532.38|528.74|532.96|529.32|533.44|529.8|532.38|528.74|0
1652146660000|2022-05-10 01:37:40|532.62|528.98|532.02|528.38|532.62|528.98|532.02|528.38|0
1652146670000|2022-05-10 01:37:50|532.96|529.32|532.38|528.74|532.96|529.32|532.38|528.74|0
1652146680000|2022-05-10 01:38:00|532.49|528.85|531.79|528.15|532.49|528.85|531.79|528.15|0
1652146690000|2022-05-10 01:38:10|530.74|527.1|529.91|526.27|530.74|527.1|529.91|526.27|0
1652146700000|2022-05-10 01:38:20|529.67|526.03|530.14|526.5|530.14|526.5|529.67|526.03|0
1652146710000|2022-05-10 01:38:30|529.8|526.16|529.2|525.56|529.8|526.16|529.2|525.56|0
1652146720000|2022-05-10 01:38:40|528.73|525.09|528.62|524.98|528.73|525.09|528.62|524.98|0
1652146730000|2022-05-10 01:38:50|528.5|524.86|529.33|525.69|529.56|525.92|528.5|524.86|0
1652146740000|2022-05-10 01:39:00|529.2|525.56|530.85|527.21|530.85|527.21|529.2|525.56|0
1652146750000|2022-05-10 01:39:10|530.61|526.97|529.79|526.15|530.61|526.97|529.79|526.15|0
1652146760000|2022-05-10 01:39:20|529.44|525.8|530.03|526.39|530.03|526.39|529.44|525.8|0
1652146770000|2022-05-10 01:39:30|529.91|526.27|530.26|526.62|530.26|526.62|529.91|526.27|0
1652146780000|2022-05-10 01:39:40|530.38|526.74|530.73|527.09|530.73|527.09|530.38|526.74|0
1652146790000|2022-05-10 01:39:50|530.5|526.86|529.67|526.03|530.61|526.97|529.67|526.03|0
1652146800000|2022-05-10 01:40:00|529.79|526.15|529.79|526.15|530.38|526.74|529.79|526.15|0
1652146810000|2022-05-10 01:40:10|529.91|526.27|527.56|523.92|529.91|526.27|527.56|523.92|0
1652146820000|2022-05-10 01:40:20|527.21|523.57|525.8|522.16|527.21|523.57|525.8|522.16|0
1652146830000|2022-05-10 01:40:30|526.27|522.63|526.27|522.63|526.39|522.75|526.27|522.63|0
1652146840000|2022-05-10 01:40:40|526.74|523.1|527.09|523.45|527.32|523.68|526.74|523.1|0
1652146850000|2022-05-10 01:40:50|527.21|523.57|527.79|524.15|527.79|524.15|527.21|523.57|0
1652146860000|2022-05-10 01:41:00|527.32|523.68|527.32|523.68|527.32|523.68|527.32|523.68|0
1652146870000|2022-05-10 01:41:10|527.45|523.81|527.56|523.92|527.56|523.92|527.45|523.81|0
1652146880000|2022-05-10 01:41:20|527.92|524.28|528.26|524.62|528.26|524.62|527.92|524.28|0
1652146890000|2022-05-10 01:41:30|528.15|524.51|527.92|524.28|528.26|524.62|527.92|524.28|0
1652146900000|2022-05-10 01:41:40|529.09|525.45|528.97|525.33|529.44|525.8|528.97|525.33|0
1652146910000|2022-05-10 01:41:50|529.2|525.56|529.67|526.03|529.67|526.03|529.2|525.56|0
1652146920000|2022-05-10 01:42:00|529.2|525.56|529.2|525.56|529.2|525.56|529.2|525.56|0
1652146930000|2022-05-10 01:42:10|529.91|526.27|530.03|526.39|530.03|526.39|529.91|526.27|0
1652146940000|2022-05-10 01:42:20|530.5|526.86|529.32|525.68|530.5|526.86|529.32|525.68|0
1652146950000|2022-05-10 01:42:30|529.2|525.56|528.73|525.09|529.2|525.56|528.73|525.09|0
1652146960000|2022-05-10 01:42:40|528.5|524.86|529.32|525.68|529.32|525.68|528.5|524.86|0
1652146970000|2022-05-10 01:42:50|528.97|525.33|529.67|526.03|529.67|526.03|528.73|525.09|0
1652146980000|2022-05-10 01:43:00|529.56|525.92|529.2|525.56|529.67|526.03|529.2|525.56|0
1652146990000|2022-05-10 01:43:10|529.79|526.15|529.67|526.03|529.91|526.27|529.56|525.92|0
1652147000000|2022-05-10 01:43:20|529.79|526.15|529.32|525.68|529.79|526.15|528.97|525.33|0
1652147010000|2022-05-10 01:43:30|529.2|525.56|528.97|525.33|529.2|525.56|528.5|524.86|0
1652147020000|2022-05-10 01:43:40|529.2|525.56|530.26|526.62|530.26|526.62|529.2|525.56|0
1652147030000|2022-05-10 01:43:50|530.03|526.39|530.61|526.97|530.61|526.97|530.03|526.39|0
1652147040000|2022-05-10 01:44:00|530.5|526.86|529.79|526.15|530.5|526.86|529.79|526.15|0
1652147050000|2022-05-10 01:44:10|529.67|526.03|529.44|525.8|529.67|526.03|529.44|525.8|0
1652147060000|2022-05-10 01:44:20|529.32|525.68|529.44|525.8|529.56|525.92|528.85|525.21|0
1652147070000|2022-05-10 01:44:30|529.2|525.56|529.44|525.8|529.44|525.8|528.97|525.33|0
1652147080000|2022-05-10 01:44:40|529.91|526.27|530.14|526.5|530.14|526.5|529.91|526.27|0
1652147090000|2022-05-10 01:44:50|530.38|526.74|531.32|527.68|531.32|527.68|530.38|526.74|0
1652147100000|2022-05-10 01:45:00|531.08|527.44|531.55|527.91|532.26|528.62|531.08|527.44|0
1652147110000|2022-05-10 01:45:10|531.79|528.15|532.14|528.5|532.14|528.5|531.44|527.8|0
1652147120000|2022-05-10 01:45:20|531.79|528.15|532.14|528.5|532.38|528.74|531.79|528.15|0
1652147130000|2022-05-10 01:45:30|531.79|528.15|531.32|527.68|531.79|528.15|531.32|527.68|0
1652147140000|2022-05-10 01:45:40|531.44|527.8|531.67|528.03|531.91|528.27|531.44|527.8|0
1652147150000|2022-05-10 01:45:50|531.79|528.15|532.49|528.85|532.49|528.85|531.79|528.15|0
1652147160000|2022-05-10 01:46:00|532.26|528.62|531.79|528.15|532.26|528.62|531.79|528.15|0
1652147170000|2022-05-10 01:46:10|531.91|528.27|532.14|528.5|532.26|528.62|531.79|528.15|0
1652147180000|2022-05-10 01:46:20|532.02|528.38|531.55|527.91|532.02|528.38|531.55|527.91|0
1652147190000|2022-05-10 01:46:30|531.79|528.15|531.79|528.15|531.79|528.15|531.55|527.91|0
1652147200000|2022-05-10 01:46:40|531.55|527.91|531.32|527.68|531.55|527.91|531.32|527.68|0
1652147210000|2022-05-10 01:46:50|531.44|527.8|531.55|527.91|531.67|528.03|531.44|527.8|0
1652147220000|2022-05-10 01:47:00|531.67|528.03|531.67|528.03|531.79|528.15|531.44|527.8|0
1652147230000|2022-05-10 01:47:10|531.32|527.68|531.91|528.27|532.02|528.38|531.32|527.68|0
1652147240000|2022-05-10 01:47:20|532.26|528.62|532.49|528.85|532.73|529.09|532.26|528.62|0
1652147250000|2022-05-10 01:47:30|532.61|528.97|532.49|528.85|532.61|528.97|532.49|528.85|0
1652147260000|2022-05-10 01:47:40|532.26|528.62|532.38|528.74|532.38|528.74|532.26|528.62|0
1652147270000|2022-05-10 01:47:50|532.49|528.85|531.67|528.03|532.49|528.85|531.67|528.03|0
1652147280000|2022-05-10 01:48:00|531.55|527.91|530.37|526.73|531.55|527.91|530.37|526.73|0
1652147290000|2022-05-10 01:48:10|530.14|526.5|529.32|525.68|530.14|526.5|529.32|525.68|0
1652147300000|2022-05-10 01:48:20|529.43|525.79|529.43|525.79|529.43|525.79|528.85|525.21|0
1652147310000|2022-05-10 01:48:30|529.2|525.56|529.56|525.92|529.56|525.92|529.2|525.56|0
1652147320000|2022-05-10 01:48:40|530.37|526.73|530.5|526.86|530.5|526.86|530.26|526.62|0
1652147330000|2022-05-10 01:48:50|530.14|526.5|530.5|526.86|530.5|526.86|530.14|526.5|0
1652147340000|2022-05-10 01:49:00|531.08|527.44|531.67|528.03|531.67|528.03|531.08|527.44|0
1652147350000|2022-05-10 01:49:10|530.73|527.09|530.97|527.33|531.2|527.56|530.73|527.09|0
1652147360000|2022-05-10 01:49:20|531.2|527.56|531.08|527.44|531.2|527.56|531.08|527.44|0
1652147370000|2022-05-10 01:49:30|532.02|528.38|531.44|527.8|532.14|528.5|531.44|527.8|0
1652147380000|2022-05-10 01:49:40|531.31|527.67|531.44|527.8|531.44|527.8|531.31|527.67|0
1652147390000|2022-05-10 01:49:50|530.84|527.2|529.56|525.92|530.84|527.2|529.43|525.79|0
1652147400000|2022-05-10 01:50:00|529.09|525.45|528.85|525.21|529.09|525.45|528.85|525.21|0
1652147410000|2022-05-10 01:50:10|528.73|525.09|527.79|524.15|529.32|525.68|527.79|524.15|0
1652147420000|2022-05-10 01:50:20|527.68|524.04|527.32|523.68|527.68|524.04|527.21|523.57|0
1652147430000|2022-05-10 01:50:30|527.56|523.92|527.09|523.45|527.79|524.15|527.09|523.45|0
1652147440000|2022-05-10 01:50:40|527.21|523.57|527.44|523.8|527.44|523.8|527.21|523.57|0
1652147450000|2022-05-10 01:50:50|526.74|523.1|526.15|522.51|526.74|523.1|526.03|522.39|0
1652147460000|2022-05-10 01:51:00|525.68|522.04|525.68|522.04|525.68|522.04|525.68|522.04|0
1652147470000|2022-05-10 01:51:10|525.8|522.16|525.57|521.93|525.8|522.16|525.44|521.8|0
1652147480000|2022-05-10 01:51:20|525.33|521.69|525.8|522.16|525.8|522.16|525.33|521.69|0
1652147490000|2022-05-10 01:51:30|525.68|522.04|524.51|520.87|525.68|522.04|524.51|520.87|0
1652147500000|2022-05-10 01:51:40|524.39|520.75|524.16|520.52|524.39|520.75|523.8|520.16|0
1652147510000|2022-05-10 01:51:50|524.27|520.63|523.57|519.93|524.27|520.63|523.57|519.93|0
1652147520000|2022-05-10 01:52:00|523.92|520.28|524.39|520.75|524.39|520.75|523.92|520.28|0
1652147530000|2022-05-10 01:52:10|524.97|521.33|524.97|521.33|525.1|521.46|524.74|521.1|0
1652147540000|2022-05-10 01:52:20|524.27|520.63|522.16|518.52|524.27|520.63|522.16|518.52|0
1652147550000|2022-05-10 01:52:30|522.52|518.88|522.86|519.22|522.86|519.22|522.52|518.88|0
1652147560000|2022-05-10 01:52:40|522.4|518.76|522.63|518.99|522.63|518.99|522.05|518.41|0
1652147570000|2022-05-10 01:52:50|522.16|518.52|522.75|519.11|522.75|519.11|522.16|518.52|0
1652147580000|2022-05-10 01:53:00|522.4|518.76|521.82|518.18|522.4|518.76|521.82|518.18|0
1652147590000|2022-05-10 01:53:10|522.16|518.52|522.28|518.64|522.4|518.76|521.93|518.29|0
1652147600000|2022-05-10 01:53:20|523.1|519.46|522.28|518.64|523.22|519.58|522.16|518.52|0
1652147610000|2022-05-10 01:53:30|522.52|518.88|522.52|518.88|522.52|518.88|522.52|518.88|0
1652147620000|2022-05-10 01:53:40|522.4|518.76|520.99|517.35|522.4|518.76|520.99|517.35|0
1652147630000|2022-05-10 01:53:50|521.23|517.59|520.99|517.35|521.23|517.59|520.99|517.35|0
1652147640000|2022-05-10 01:54:00|521.23|517.59|521.46|517.82|521.46|517.82|521.23|517.59|0
1652147650000|2022-05-10 01:54:10|521.23|517.59|521.23|517.59|521.23|517.59|520.99|517.35|0
1652147660000|2022-05-10 01:54:20|521.35|517.71|521.23|517.59|521.35|517.71|521.11|517.47|0
1652147670000|2022-05-10 01:54:30|520.76|517.12|519.82|516.18|520.76|517.12|519.82|516.18|0
1652147680000|2022-05-10 01:54:40|519.24|515.6|519.12|515.48|519.24|515.6|518.89|515.25|0
1652147690000|2022-05-10 01:54:50|518.89|515.25|518.42|514.78|518.89|515.25|518.42|514.78|0
1652147700000|2022-05-10 01:55:00|518.18|514.54|518.18|514.54|518.18|514.54|517.72|514.08|0
1652147710000|2022-05-10 01:55:10|517.72|514.08|517.25|513.61|517.72|514.08|517.25|513.61|0
1652147720000|2022-05-10 01:55:20|517.14|513.5|516.2|512.56|517.14|513.5|516.2|512.56|0
1652147730000|2022-05-10 01:55:30|516.55|512.91|516.78|513.14|516.78|513.14|515.85|512.21|0
1652147740000|2022-05-10 01:55:40|516.2|512.56|516.31|512.67|516.31|512.67|515.61|511.97|0
1652147750000|2022-05-10 01:55:50|516.08|512.44|516.9|513.26|517.02|513.38|516.08|512.44|0
1652147760000|2022-05-10 01:56:00|517.14|513.5|516.67|513.03|517.14|513.5|516.67|513.03|0
1652147770000|2022-05-10 01:56:10|516.78|513.14|517.72|514.08|517.72|514.08|516.78|513.14|0
1652147780000|2022-05-10 01:56:20|517.95|514.31|517.72|514.08|518.07|514.43|517.48|513.84|0
1652147790000|2022-05-10 01:56:30|517.84|514.2|517.48|513.84|517.84|514.2|517.48|513.84|0
1652147800000|2022-05-10 01:56:40|517.72|514.08|518.42|514.78|518.42|514.78|517.72|514.08|0
1652147810000|2022-05-10 01:56:50|517.95|514.31|518.07|514.43|518.18|514.54|517.95|514.31|0
1652147820000|2022-05-10 01:57:00|518.18|514.54|517.48|513.84|518.18|514.54|517.48|513.84|0
1652147830000|2022-05-10 01:57:10|517.01|513.37|517.48|513.84|517.48|513.84|516.9|513.26|0
1652147840000|2022-05-10 01:57:20|516.55|512.91|515.15|511.51|516.55|512.91|515.15|511.51|0
1652147850000|2022-05-10 01:57:30|514.8|511.16|514.21|510.57|514.8|511.16|514.21|510.57|0
1652147860000|2022-05-10 01:57:40|513.98|510.34|514.45|510.81|514.45|510.81|513.98|510.34|0
1652147870000|2022-05-10 01:57:50|514.8|511.16|514.91|511.27|514.91|511.27|514.68|511.04|0
1652147880000|2022-05-10 01:58:00|514.1|510.46|514.21|510.57|514.21|510.57|513.75|510.11|0
1652147890000|2022-05-10 01:58:10|514.68|511.04|513.98|510.34|514.68|511.04|513.98|510.34|0
1652147900000|2022-05-10 01:58:20|513.87|510.23|513.51|509.87|513.87|510.23|513.51|509.87|0
1652147910000|2022-05-10 01:58:30|513.28|509.64|513.28|509.64|513.51|509.87|513.28|509.64|0
1652147920000|2022-05-10 01:58:40|513.51|509.87|513.17|509.53|513.51|509.87|513.17|509.53|0
1652147930000|2022-05-10 01:58:50|513.28|509.64|513.51|509.87|513.51|509.87|513.28|509.64|0
1652147940000|2022-05-10 01:59:00|513.28|509.64|513.51|509.87|513.51|509.87|513.05|509.41|0
1652147950000|2022-05-10 01:59:10|513.75|510.11|514.57|510.93|514.57|510.93|513.75|510.11|0
1652147960000|2022-05-10 01:59:20|514.45|510.81|514.68|511.04|514.91|511.27|514.45|510.81|0
1652147970000|2022-05-10 01:59:30|515.15|511.51|514.91|511.27|515.15|511.51|514.91|511.27|0
1652147980000|2022-05-10 01:59:40|515.15|511.51|515.97|512.33|515.97|512.33|515.15|511.51|0
1652148000000|2022-05-10 02:00:00|515.38|511.74|514.8|511.16|515.38|511.74|514.68|511.04|0
1652148010000|2022-05-10 02:00:10|514.68|511.04|515.61|511.97|515.73|512.09|514.68|511.04|0
1652148020000|2022-05-10 02:00:20|515.97|512.33|516.31|512.67|516.31|512.67|515.97|512.33|0
1652148030000|2022-05-10 02:00:30|516.55|512.91|516.08|512.44|516.55|512.91|516.08|512.44|0
1652148040000|2022-05-10 02:00:40|515.38|511.74|515.38|511.74|515.38|511.74|515.27|511.63|0
1652148050000|2022-05-10 02:00:50|515.61|511.97|515.38|511.74|515.73|512.09|515.38|511.74|0
1652148060000|2022-05-10 02:01:00|516.08|512.44|516.2|512.56|516.31|512.67|516.08|512.44|0
1652148070000|2022-05-10 02:01:10|516.08|512.44|515.5|511.86|516.08|512.44|515.5|511.86|0
1652148080000|2022-05-10 02:01:20|515.38|511.74|515.73|512.09|515.73|512.09|515.15|511.51|0
1652148090000|2022-05-10 02:01:30|516.08|512.44|516.55|512.91|516.55|512.91|516.08|512.44|0
1652148100000|2022-05-10 02:01:40|516.67|513.03|516.78|513.14|516.78|513.14|516.67|513.03|0
1652148110000|2022-05-10 02:01:50|516.9|513.26|516.9|513.26|516.9|513.26|516.78|513.14|0
1652148120000|2022-05-10 02:02:00|516.78|513.14|515.38|511.74|516.78|513.14|515.38|511.74|0
1652148130000|2022-05-10 02:02:10|515.15|511.51|514.91|511.27|515.27|511.63|514.91|511.27|0
1652148140000|2022-05-10 02:02:20|514.68|511.04|514.21|510.57|514.68|511.04|514.21|510.57|0
1652148150000|2022-05-10 02:02:30|513.98|510.34|513.51|509.87|513.98|510.34|513.51|509.87|0
1652148160000|2022-05-10 02:02:40|513.4|509.76|513.87|510.23|514.1|510.46|513.4|509.76|0
1652148170000|2022-05-10 02:02:50|513.98|510.34|514.68|511.04|514.91|511.27|513.98|510.34|0
1652148180000|2022-05-10 02:03:00|514.44|510.8|513.87|510.23|514.44|510.8|513.87|510.23|0
1652148190000|2022-05-10 02:03:10|513.28|509.64|513.28|509.64|513.51|509.87|513.28|509.64|0
1652148200000|2022-05-10 02:03:20|513.4|509.76|513.51|509.87|513.63|509.99|513.4|509.76|0
1652148210000|2022-05-10 02:03:30|513.28|509.64|514.68|511.04|514.68|511.04|513.28|509.64|0
1652148220000|2022-05-10 02:03:40|514.44|510.8|514.68|511.04|514.68|511.04|514.44|510.8|0
1652148230000|2022-05-10 02:03:50|514.33|510.69|514.44|510.8|514.44|510.8|514.1|510.46|0
1652148240000|2022-05-10 02:04:00|515.03|511.39|515.73|512.09|515.84|512.2|515.03|511.39|0
1652148250000|2022-05-10 02:04:10|515.38|511.74|515.14|511.5|515.38|511.74|515.14|511.5|0
1652148260000|2022-05-10 02:04:20|515.27|511.63|515.14|511.5|515.5|511.86|515.14|511.5|0
1652148270000|2022-05-10 02:04:30|515.38|511.74|515.14|511.5|515.38|511.74|515.14|511.5|0
1652148280000|2022-05-10 02:04:40|515.27|511.63|515.14|511.5|515.27|511.63|515.14|511.5|0
1652148290000|2022-05-10 02:04:50|514.91|511.27|514.38|510.74|514.91|511.27|514.25|510.61|0
1652148300000|2022-05-10 02:05:00|514.49|510.85|514.72|511.08|514.72|511.08|513.79|510.15|0
1652148310000|2022-05-10 02:05:10|514.61|510.97|514.84|511.2|514.84|511.2|514.61|510.97|0
1652148320000|2022-05-10 02:05:20|515.66|512.02|515.19|511.55|515.89|512.25|515.19|511.55|0
1652148330000|2022-05-10 02:05:30|515.31|511.67|515.43|511.79|515.55|511.91|515.19|511.55|0
1652148340000|2022-05-10 02:05:40|515.19|511.55|515.66|512.02|516.02|512.38|515.19|511.55|0
1652148350000|2022-05-10 02:05:50|515.43|511.79|516.36|512.72|516.83|513.19|515.43|511.79|0
1652148360000|2022-05-10 02:06:00|516.83|513.19|516.83|513.19|516.95|513.31|516.83|513.19|0
1652148370000|2022-05-10 02:06:10|516.95|513.31|518.01|514.37|518.01|514.37|516.95|513.31|0
1652148380000|2022-05-10 02:06:20|517.3|513.66|516.36|512.72|517.3|513.66|516.36|512.72|0
1652148390000|2022-05-10 02:06:30|516.6|512.96|516.25|512.61|516.6|512.96|516.25|512.61|0
1652148400000|2022-05-10 02:06:40|516.13|512.49|515.66|512.02|516.13|512.49|515.66|512.02|0
1652148410000|2022-05-10 02:06:50|515.43|511.79|515.66|512.02|515.66|512.02|515.43|511.79|0
1652148420000|2022-05-10 02:07:00|515.43|511.79|515.89|512.25|515.89|512.25|515.43|511.79|0
1652148430000|2022-05-10 02:07:10|516.25|512.61|516.36|512.72|516.36|512.72|516.25|512.61|0
1652148440000|2022-05-10 02:07:20|516.6|512.96|516.13|512.49|516.6|512.96|516.13|512.49|0
1652148450000|2022-05-10 02:07:30|516.25|512.61|515.89|512.25|516.25|512.61|515.31|511.67|0
1652148460000|2022-05-10 02:07:40|516.25|512.61|516.48|512.84|516.48|512.84|516.25|512.61|0
1652148470000|2022-05-10 02:07:50|516.6|512.96|517.07|513.43|517.3|513.66|516.6|512.96|0
1652148480000|2022-05-10 02:08:00|516.95|513.31|516.36|512.72|516.95|513.31|516.36|512.72|0
1652148490000|2022-05-10 02:08:10|516.48|512.84|516.6|512.96|517.07|513.43|516.48|512.84|0
1652148500000|2022-05-10 02:08:20|516.48|512.84|516.02|512.38|516.48|512.84|515.89|512.25|0
1652148510000|2022-05-10 02:08:30|515.89|512.25|516.25|512.61|516.25|512.61|515.89|512.25|0
1652148520000|2022-05-10 02:08:40|516.13|512.49|516.13|512.49|516.13|512.49|516.13|512.49|0
1652148530000|2022-05-10 02:08:50|516.25|512.61|515.89|512.25|516.25|512.61|515.89|512.25|0
1652148540000|2022-05-10 02:09:00|515.78|512.14|515.42|511.78|515.78|512.14|515.42|511.78|0
1652148550000|2022-05-10 02:09:10|515.08|511.44|514.72|511.08|515.08|511.44|514.72|511.08|0
1652148560000|2022-05-10 02:09:20|514.96|511.32|514.37|510.73|514.96|511.32|514.37|510.73|0
1652148570000|2022-05-10 02:09:30|514.49|510.85|513.91|510.27|514.49|510.85|512.97|509.33|0
1652148580000|2022-05-10 02:09:40|514.02|510.38|513.67|510.03|514.02|510.38|513.67|510.03|0
1652148590000|2022-05-10 02:09:50|513.2|509.56|512.15|508.51|513.2|509.56|512.15|508.51|0
1652148600000|2022-05-10 02:10:00|511.44|507.8|510.74|507.1|511.44|507.8|510.74|507.1|0
1652148610000|2022-05-10 02:10:10|510.27|506.63|509.57|505.93|510.27|506.63|508.87|505.23|0
1652148620000|2022-05-10 02:10:20|509.81|506.17|509.46|505.82|509.81|506.17|509.34|505.7|0
1652148630000|2022-05-10 02:10:30|510.16|506.52|510.16|506.52|510.16|506.52|510.16|506.52|0
1652148640000|2022-05-10 02:10:40|510.04|506.4|510.04|506.4|510.04|506.4|510.04|506.4|0
1652148650000|2022-05-10 02:10:50|510.51|506.87|510.74|507.1|510.74|507.1|510.16|506.52|0
1652148660000|2022-05-10 02:11:00|510.51|506.87|508.87|505.23|510.51|506.87|508.87|505.23|0
1652148670000|2022-05-10 02:11:10|509.11|505.47|509.34|505.7|509.34|505.7|508.99|505.35|0
1652148680000|2022-05-10 02:11:20|509.93|506.29|510.04|506.4|510.04|506.4|509.93|506.29|0
1652148690000|2022-05-10 02:11:30|509.81|506.17|510.04|506.4|510.04|506.4|509.81|506.17|0
1652148700000|2022-05-10 02:11:40|510.16|506.52|509.81|506.17|510.51|506.87|509.81|506.17|0
1652148710000|2022-05-10 02:11:50|510.27|506.63|510.27|506.63|510.51|506.87|510.27|506.63|0
1652148720000|2022-05-10 02:12:00|509.81|506.17|509.69|506.05|510.04|506.4|509.69|506.05|0
1652148730000|2022-05-10 02:12:10|509.34|505.7|509.23|505.59|509.93|506.29|509.23|505.59|0
1652148740000|2022-05-10 02:12:20|509.34|505.7|509.23|505.59|509.34|505.7|509.23|505.59|0
1652148750000|2022-05-10 02:12:30|509.69|506.05|509.69|506.05|509.69|506.05|509.57|505.93|0
1652148760000|2022-05-10 02:12:40|509.57|505.93|509.34|505.7|509.57|505.93|509.34|505.7|0
1652148770000|2022-05-10 02:12:50|509.57|505.93|509.46|505.82|509.69|506.05|509.34|505.7|0
1652148780000|2022-05-10 02:13:00|508.87|505.23|509.23|505.59|509.23|505.59|508.76|505.12|0
1652148790000|2022-05-10 02:13:10|510.04|506.4|509.57|505.93|510.04|506.4|509.23|505.59|0
1652148800000|2022-05-10 02:13:20|509.81|506.17|509.81|506.17|509.81|506.17|509.81|506.17|0
1652148810000|2022-05-10 02:13:30|510.04|506.4|510.16|506.52|510.16|506.52|510.04|506.4|0
1652148820000|2022-05-10 02:13:40|510.04|506.4|510.97|507.33|510.97|507.33|510.04|506.4|0
1652148830000|2022-05-10 02:13:50|510.51|506.87|510.51|506.87|510.51|506.87|510.27|506.63|0
1652148840000|2022-05-10 02:14:00|510.39|506.75|511.68|508.04|511.68|508.04|510.39|506.75|0
1652148850000|2022-05-10 02:14:10|511.56|507.92|511.44|507.8|511.56|507.92|511.21|507.57|0
1652148860000|2022-05-10 02:14:20|511.56|507.92|511.44|507.8|511.56|507.92|511.44|507.8|0
1652148870000|2022-05-10 02:14:30|510.97|507.33|510.86|507.22|510.97|507.33|510.86|507.22|0
1652148880000|2022-05-10 02:14:40|510.74|507.1|509.57|505.93|510.74|507.1|509.57|505.93|0
1652148890000|2022-05-10 02:14:50|509.46|505.82|509.34|505.7|510.04|506.4|509.34|505.7|0
1652148900000|2022-05-10 02:15:00|509.1|505.46|509.57|505.93|509.57|505.93|508.99|505.35|0
1652148910000|2022-05-10 02:15:10|510.39|506.75|510.16|506.52|510.39|506.75|510.04|506.4|0
1652148920000|2022-05-10 02:15:20|510.51|506.87|511.44|507.8|511.44|507.8|510.51|506.87|0
1652148930000|2022-05-10 02:15:30|511.33|507.69|512.14|508.5|512.5|508.86|511.33|507.69|0
1652148940000|2022-05-10 02:15:40|511.91|508.27|512.03|508.39|512.14|508.5|511.91|508.27|0
1652148950000|2022-05-10 02:15:50|512.27|508.63|512.14|508.5|512.27|508.63|512.03|508.39|0
1652148960000|2022-05-10 02:16:00|511.8|508.16|511.68|508.04|511.91|508.27|511.68|508.04|0
1652148970000|2022-05-10 02:16:10|511.56|507.92|511.68|508.04|511.8|508.16|511.56|507.92|0
1652148980000|2022-05-10 02:16:20|511.8|508.16|511.21|507.57|511.8|508.16|511.21|507.57|0
1652148990000|2022-05-10 02:16:30|510.63|506.99|511.21|507.57|511.21|507.57|510.63|506.99|0
1652149000000|2022-05-10 02:16:40|511.8|508.16|512.14|508.5|512.38|508.74|511.8|508.16|0
1652149010000|2022-05-10 02:16:50|512.38|508.74|512.38|508.74|512.5|508.86|512.38|508.74|0
1652149020000|2022-05-10 02:17:00|512.61|508.97|512.61|508.97|512.61|508.97|512.5|508.86|0
1652149030000|2022-05-10 02:17:10|512.26|508.62|512.26|508.62|512.26|508.62|512.26|508.62|0
1652149040000|2022-05-10 02:17:20|512.14|508.5|512.26|508.62|512.26|508.62|512.14|508.5|0
1652149050000|2022-05-10 02:17:30|512.38|508.74|512.26|508.62|512.38|508.74|512.14|508.5|0
1652149060000|2022-05-10 02:17:40|512.14|508.5|511.44|507.8|512.14|508.5|511.44|507.8|0
1652149070000|2022-05-10 02:17:50|511.68|508.04|512.03|508.39|512.03|508.39|511.44|507.8|0
1652149080000|2022-05-10 02:18:00|510.97|507.33|511.09|507.45|511.09|507.45|510.74|507.1|0
1652149090000|2022-05-10 02:18:10|510.97|507.33|510.86|507.22|510.97|507.33|510.86|507.22|0
1652149100000|2022-05-10 02:18:20|510.97|507.33|511.09|507.45|511.21|507.57|510.97|507.33|0
1652149110000|2022-05-10 02:18:30|511.21|507.57|510.97|507.33|511.21|507.57|510.97|507.33|0
1652149120000|2022-05-10 02:18:40|510.27|506.63|510.27|506.63|510.39|506.75|510.27|506.63|0
1652149130000|2022-05-10 02:18:50|510.39|506.75|510.74|507.1|510.74|507.1|510.39|506.75|0
1652149140000|2022-05-10 02:19:00|510.51|506.87|510.39|506.75|510.51|506.87|510.39|506.75|0
1652149150000|2022-05-10 02:19:10|510.27|506.63|509.93|506.29|510.27|506.63|509.57|505.93|0
1652149160000|2022-05-10 02:19:20|509.8|506.16|509.57|505.93|509.8|506.16|509.57|505.93|0
1652149170000|2022-05-10 02:19:30|509.46|505.82|509.57|505.93|509.57|505.93|509.46|505.82|0
1652149180000|2022-05-10 02:19:40|509.8|506.16|510.04|506.4|510.04|506.4|509.8|506.16|0
1652149190000|2022-05-10 02:19:50|509.93|506.29|509.8|506.16|510.04|506.4|509.8|506.16|0
1652149200000|2022-05-10 02:20:00|509.46|505.82|510.16|506.52|510.39|506.75|509.46|505.82|0
1652149210000|2022-05-10 02:20:10|510.04|506.4|509.69|506.05|510.04|506.4|509.69|506.05|0
1652149220000|2022-05-10 02:20:20|509.8|506.16|509.46|505.82|509.8|506.16|509.46|505.82|0
1652149230000|2022-05-10 02:20:30|509.34|505.7|508.63|504.99|509.34|505.7|508.63|504.99|0
1652149240000|2022-05-10 02:20:40|508.87|505.23|508.87|505.23|508.87|505.23|508.63|504.99|0
1652149250000|2022-05-10 02:20:50|509.1|505.46|509.1|505.46|509.1|505.46|508.99|505.35|0
1652149260000|2022-05-10 02:21:00|508.87|505.23|508.63|504.99|508.87|505.23|508.63|504.99|0
1652149270000|2022-05-10 02:21:10|508.76|505.12|508.76|505.12|508.87|505.23|508.63|504.99|0
1652149280000|2022-05-10 02:21:20|509.1|505.46|509.8|506.16|509.8|506.16|509.1|505.46|0
1652149290000|2022-05-10 02:21:30|509.1|505.46|509.34|505.7|509.34|505.7|508.87|505.23|0
1652149300000|2022-05-10 02:21:40|509.1|505.46|509.1|505.46|509.1|505.46|509.1|505.46|0
1652149310000|2022-05-10 02:21:50|509.46|505.82|508.87|505.23|509.46|505.82|508.87|505.23|0
1652149320000|2022-05-10 02:22:00|508.4|504.76|508.52|504.88|508.52|504.88|508.4|504.76|0
1652149330000|2022-05-10 02:22:10|508.4|504.76|508.63|504.99|508.63|504.99|508.4|504.76|0
1652149340000|2022-05-10 02:22:20|508.52|504.88|508.87|505.23|508.87|505.23|508.52|504.88|0
1652149350000|2022-05-10 02:22:30|509.1|505.46|509.34|505.7|509.34|505.7|509.1|505.46|0
1652149360000|2022-05-10 02:22:40|509.1|505.46|508.99|505.35|509.34|505.7|508.99|505.35|0
1652149370000|2022-05-10 02:22:50|508.76|505.12|508.99|505.35|508.99|505.35|508.76|505.12|0
1652149380000|2022-05-10 02:23:00|508.87|505.23|508.87|505.23|508.99|505.35|508.87|505.23|0
1652149390000|2022-05-10 02:23:10|508.99|505.35|508.87|505.23|508.99|505.35|508.87|505.23|0
1652149400000|2022-05-10 02:23:20|508.99|505.35|509.33|505.69|509.33|505.69|508.99|505.35|0
1652149410000|2022-05-10 02:23:30|509.46|505.82|509.46|505.82|509.8|506.16|509.46|505.82|0
1652149420000|2022-05-10 02:23:40|509.33|505.69|509.8|506.16|510.04|506.4|509.33|505.69|0
1652149430000|2022-05-10 02:23:50|510.04|506.4|510.04|506.4|510.04|506.4|509.8|506.16|0
1652149440000|2022-05-10 02:24:00|509.92|506.28|510.27|506.63|510.27|506.63|509.92|506.28|0
1652149450000|2022-05-10 02:24:10|510.5|506.86|510.5|506.86|510.5|506.86|510.39|506.75|0
1652149460000|2022-05-10 02:24:20|509.8|506.16|509.8|506.16|509.8|506.16|509.57|505.93|0
1652149470000|2022-05-10 02:24:30|509.33|505.69|509.33|505.69|509.57|505.93|509.33|505.69|0
1652149480000|2022-05-10 02:24:40|509.69|506.05|510.04|506.4|510.04|506.4|509.69|506.05|0
1652149490000|2022-05-10 02:24:50|509.92|506.28|510.27|506.63|510.74|507.1|509.92|506.28|0
1652149500000|2022-05-10 02:25:00|510.04|506.4|509.69|506.05|510.27|506.63|509.69|506.05|0
1652149510000|2022-05-10 02:25:10|510.04|506.4|509.69|506.05|510.04|506.4|509.69|506.05|0
1652149520000|2022-05-10 02:25:20|510.04|506.4|510.16|506.52|510.16|506.52|509.69|506.05|0
1652149530000|2022-05-10 02:25:30|510.04|506.4|509.46|505.82|510.04|506.4|509.46|505.82|0
1652149540000|2022-05-10 02:25:40|509.33|505.69|508.75|505.11|509.33|505.69|508.75|505.11|0
1652149550000|2022-05-10 02:25:50|508.63|504.99|508.75|505.11|508.87|505.23|508.63|504.99|0
1652149560000|2022-05-10 02:26:00|508.87|505.23|509.1|505.46|509.1|505.46|508.63|504.99|0
1652149570000|2022-05-10 02:26:10|508.87|505.23|508.99|505.35|509.22|505.58|508.87|505.23|0
1652149580000|2022-05-10 02:26:20|509.1|505.46|509.1|505.46|509.1|505.46|508.99|505.35|0
1652149590000|2022-05-10 02:26:30|509.22|505.58|508.99|505.35|509.22|505.58|508.99|505.35|0
1652149600000|2022-05-10 02:26:40|509.1|505.46|508.99|505.35|509.22|505.58|508.99|505.35|0
1652149610000|2022-05-10 02:26:50|508.87|505.23|508.52|504.88|508.87|505.23|508.52|504.88|0
1652149620000|2022-05-10 02:27:00|508.63|504.99|508.63|504.99|508.75|505.11|508.63|504.99|0
1652149630000|2022-05-10 02:27:10|508.4|504.76|508.4|504.76|508.4|504.76|508.4|504.76|0
1652149640000|2022-05-10 02:27:20|508.63|504.99|508.4|504.76|508.63|504.99|508.4|504.76|0
1652149660000|2022-05-10 02:27:40|508.52|504.88|508.52|504.88|508.52|504.88|508.52|504.88|0
1652149670000|2022-05-10 02:27:50|508.4|504.76|508.4|504.76|508.4|504.76|508.4|504.76|0
1652149680000|2022-05-10 02:28:00|505.6|501.96|505.6|501.96|506.06|502.42|505.6|501.96|0
1652149690000|2022-05-10 02:28:10|504.9|501.26|504.66|501.02|504.9|501.26|504.66|501.02|0
1652149700000|2022-05-10 02:28:20|504.43|500.79|503.97|500.33|504.43|500.79|503.97|500.33|0
1652149710000|2022-05-10 02:28:30|504.43|500.79|503.62|499.98|504.43|500.79|503.27|499.63|0
1652149720000|2022-05-10 02:28:40|503.5|499.86|503.27|499.63|503.73|500.09|503.27|499.63|0
1652149730000|2022-05-10 02:28:50|503.03|499.39|502.8|499.16|503.03|499.39|502.8|499.16|0
1652149740000|2022-05-10 02:29:00|502.92|499.28|503.5|499.86|503.5|499.86|502.92|499.28|0
1652149750000|2022-05-10 02:29:10|503.27|499.63|504.2|500.56|504.2|500.56|503.27|499.63|0
1652149760000|2022-05-10 02:29:20|503.96|500.32|504.43|500.79|504.66|501.02|503.96|500.32|0
1652149770000|2022-05-10 02:29:30|504.2|500.56|503.27|499.63|504.2|500.56|503.27|499.63|0
1652149780000|2022-05-10 02:29:40|502.8|499.16|502.33|498.69|502.8|499.16|502.33|498.69|0
1652149790000|2022-05-10 02:29:50|502.1|498.46|502.33|498.69|502.33|498.69|502.1|498.46|0
1652149800000|2022-05-10 02:30:00|502.8|499.16|501.87|498.23|502.92|499.28|501.87|498.23|0
1652149810000|2022-05-10 02:30:10|503.27|499.63|503.03|499.39|503.27|499.63|503.03|499.39|0
1652149820000|2022-05-10 02:30:20|503.27|499.63|503.96|500.32|503.96|500.32|503.27|499.63|0
1652149830000|2022-05-10 02:30:30|504.2|500.56|504.2|500.56|504.2|500.56|503.96|500.32|0
1652149840000|2022-05-10 02:30:40|503.96|500.32|503.85|500.21|503.96|500.32|503.85|500.21|0
1652149850000|2022-05-10 02:30:50|503.73|500.09|503.73|500.09|503.73|500.09|503.62|499.98|0
1652149860000|2022-05-10 02:31:00|503.5|499.86|503.5|499.86|503.5|499.86|503.27|499.63|0
1652149870000|2022-05-10 02:31:10|503.27|499.63|503.73|500.09|503.73|500.09|503.27|499.63|0
1652149880000|2022-05-10 02:31:20|503.96|500.32|503.73|500.09|503.96|500.32|503.73|500.09|0
1652149890000|2022-05-10 02:31:30|503.85|500.21|504.09|500.45|504.09|500.45|503.5|499.86|0
1652149900000|2022-05-10 02:31:40|503.5|499.86|503.73|500.09|503.73|500.09|503.5|499.86|0
1652149910000|2022-05-10 02:31:50|503.96|500.32|503.96|500.32|503.96|500.32|503.96|500.32|0
1652149920000|2022-05-10 02:32:00|503.73|500.09|503.86|500.22|503.96|500.32|503.73|500.09|0
1652149930000|2022-05-10 02:32:10|503.39|499.75|503.39|499.75|503.98|500.34|503.39|499.75|0
1652149940000|2022-05-10 02:32:20|503.63|499.99|503.63|499.99|503.75|500.11|503.63|499.99|0
1652149950000|2022-05-10 02:32:30|503.75|500.11|504.56|500.92|504.56|500.92|503.75|500.11|0
1652149960000|2022-05-10 02:32:40|504.33|500.69|503.86|500.22|504.45|500.81|503.86|500.22|0
1652149970000|2022-05-10 02:32:50|504.09|500.45|503.86|500.22|504.09|500.45|503.86|500.22|0
1652149980000|2022-05-10 02:33:00|504.09|500.45|503.86|500.22|504.33|500.69|503.86|500.22|0
1652149990000|2022-05-10 02:33:10|503.98|500.34|504.45|500.81|504.45|500.81|503.98|500.34|0
1652150000000|2022-05-10 02:33:20|504.33|500.69|503.86|500.22|504.33|500.69|503.86|500.22|0
1652150010000|2022-05-10 02:33:30|504.33|500.69|504.09|500.45|504.33|500.69|504.09|500.45|0
1652150020000|2022-05-10 02:33:40|504.22|500.58|503.98|500.34|504.33|500.69|503.98|500.34|0
1652150030000|2022-05-10 02:33:50|503.86|500.22|503.86|500.22|504.09|500.45|503.75|500.11|0
1652150040000|2022-05-10 02:34:00|504.09|500.45|504.56|500.92|504.56|500.92|504.09|500.45|0
1652150050000|2022-05-10 02:34:10|504.79|501.15|504.56|500.92|504.79|501.15|504.56|500.92|0
1652150060000|2022-05-10 02:34:20|504.79|501.15|504.92|501.28|504.92|501.28|504.56|500.92|0
1652150070000|2022-05-10 02:34:30|505.26|501.62|504.92|501.28|505.26|501.62|504.92|501.28|0
1652150080000|2022-05-10 02:34:40|505.03|501.39|505.26|501.62|505.26|501.62|505.03|501.39|0
1652150090000|2022-05-10 02:34:50|505.73|502.09|505.38|501.74|505.96|502.32|505.38|501.74|0
1652150100000|2022-05-10 02:35:00|505.26|501.62|504.92|501.28|505.26|501.62|504.92|501.28|0
1652150110000|2022-05-10 02:35:10|504.79|501.15|504.68|501.04|505.03|501.39|504.68|501.04|0
1652150120000|2022-05-10 02:35:20|504.56|500.92|505.26|501.62|505.26|501.62|504.56|500.92|0
1652150130000|2022-05-10 02:35:30|505.38|501.74|505.38|501.74|505.38|501.74|505.38|501.74|0
1652150140000|2022-05-10 02:35:40|505.26|501.62|505.62|501.98|505.62|501.98|505.26|501.62|0
1652150150000|2022-05-10 02:35:50|505.49|501.85|505.96|502.32|505.96|502.32|505.49|501.85|0
1652150160000|2022-05-10 02:36:00|505.73|502.09|505.62|501.98|505.96|502.32|505.49|501.85|0
1652150170000|2022-05-10 02:36:10|505.85|502.21|505.49|501.85|505.85|502.21|505.49|501.85|0
1652150180000|2022-05-10 02:36:20|505.38|501.74|505.38|501.74|505.49|501.85|505.26|501.62|0
1652150190000|2022-05-10 02:36:30|505.26|501.62|505.38|501.74|505.49|501.85|505.26|501.62|0
1652150200000|2022-05-10 02:36:40|505.26|501.62|505.73|502.09|505.73|502.09|505.26|501.62|0
1652150210000|2022-05-10 02:36:50|505.26|501.62|504.91|501.27|505.26|501.62|504.91|501.27|0
1652150220000|2022-05-10 02:37:00|505.15|501.51|505.03|501.39|505.15|501.51|505.03|501.39|0
1652150230000|2022-05-10 02:37:10|505.26|501.62|505.49|501.85|505.49|501.85|505.26|501.62|0
1652150240000|2022-05-10 02:37:20|505.73|502.09|505.96|502.32|505.96|502.32|505.73|502.09|0
1652150250000|2022-05-10 02:37:30|506.2|502.56|505.96|502.32|506.2|502.56|505.96|502.32|0
1652150260000|2022-05-10 02:37:40|505.73|502.09|505.26|501.62|505.73|502.09|505.26|501.62|0
1652150270000|2022-05-10 02:37:50|505.03|501.39|505.15|501.51|505.15|501.51|505.03|501.39|0
1652150280000|2022-05-10 02:38:00|505.03|501.39|505.26|501.62|505.26|501.62|505.03|501.39|0
1652150290000|2022-05-10 02:38:10|505.03|501.39|504.56|500.92|505.03|501.39|504.56|500.92|0
1652150300000|2022-05-10 02:38:20|504.33|500.69|504.68|501.04|504.68|501.04|504.33|500.69|0
1652150310000|2022-05-10 02:38:30|504.79|501.15|504.79|501.15|504.79|501.15|504.79|501.15|0
1652150320000|2022-05-10 02:38:40|504.68|501.04|504.56|500.92|504.68|501.04|504.56|500.92|0
1652150330000|2022-05-10 02:38:50|504.33|500.69|504.33|500.69|504.33|500.69|504.33|500.69|0
1652150340000|2022-05-10 02:39:00|503.98|500.34|504.33|500.69|504.33|500.69|503.98|500.34|0
1652150350000|2022-05-10 02:39:10|504.21|500.57|503.39|499.75|504.21|500.57|503.39|499.75|0
1652150360000|2022-05-10 02:39:20|503.86|500.22|503.62|499.98|503.86|500.22|503.62|499.98|0
1652150370000|2022-05-10 02:39:30|503.39|499.75|502.69|499.05|503.39|499.75|502.69|499.05|0
1652150380000|2022-05-10 02:39:40|502.22|498.58|502.46|498.82|502.46|498.82|502.22|498.58|0
1652150390000|2022-05-10 02:39:50|502.22|498.58|501.52|497.88|502.22|498.58|501.52|497.88|0
1652150400000|2022-05-10 02:40:00|501.41|497.77|501.52|497.88|501.52|497.88|501.41|497.77|0
1652150410000|2022-05-10 02:40:10|501.76|498.12|501.52|497.88|501.76|498.12|501.52|497.88|0
1652150420000|2022-05-10 02:40:20|501.76|498.12|502.81|499.17|502.81|499.17|501.76|498.12|0
1652150430000|2022-05-10 02:40:30|502.92|499.28|503.62|499.98|503.62|499.98|502.92|499.28|0
1652150440000|2022-05-10 02:40:40|503.39|499.75|503.28|499.64|503.39|499.75|503.28|499.64|0
1652150450000|2022-05-10 02:40:50|503.16|499.52|503.39|499.75|503.39|499.75|503.16|499.52|0
1652150460000|2022-05-10 02:41:00|503.51|499.87|503.98|500.34|503.98|500.34|503.39|499.75|0
1652150470000|2022-05-10 02:41:10|503.86|500.22|503.75|500.11|503.86|500.22|503.62|499.98|0
1652150480000|2022-05-10 02:41:20|503.62|499.98|503.62|499.98|503.75|500.11|503.62|499.98|0
1652150490000|2022-05-10 02:41:30|503.86|500.22|504.68|501.04|504.68|501.04|503.86|500.22|0
1652150500000|2022-05-10 02:41:40|504.79|501.15|505.03|501.39|505.03|501.39|504.68|501.04|0
1652150510000|2022-05-10 02:41:50|504.91|501.27|504.79|501.15|504.91|501.27|504.79|501.15|0
1652150520000|2022-05-10 02:42:00|504.91|501.27|504.79|501.15|504.91|501.27|504.79|501.15|0
1652150530000|2022-05-10 02:42:10|505.03|501.39|505.03|501.39|505.03|501.39|505.03|501.39|0
1652150540000|2022-05-10 02:42:20|504.79|501.15|504.79|501.15|505.03|501.39|504.79|501.15|0
1652150550000|2022-05-10 02:42:30|505.03|501.39|504.91|501.27|505.03|501.39|504.91|501.27|0
1652150560000|2022-05-10 02:42:40|504.79|501.15|504.79|501.15|504.79|501.15|504.79|501.15|0
1652150570000|2022-05-10 02:42:50|504.91|501.27|505.02|501.38|505.03|501.39|504.91|501.27|0
1652150580000|2022-05-10 02:43:00|504.91|501.27|505.02|501.38|505.02|501.38|504.79|501.15|0
1652150600000|2022-05-10 02:43:20|505.73|502.09|505.49|501.85|505.73|502.09|505.49|501.85|0
1652150610000|2022-05-10 02:43:30|505.26|501.62|504.79|501.15|505.38|501.74|504.79|501.15|0
1652150620000|2022-05-10 02:43:40|505.02|501.38|505.02|501.38|505.02|501.38|504.79|501.15|0
1652150630000|2022-05-10 02:43:50|505.15|501.51|505.26|501.62|505.38|501.74|505.15|501.51|0
1652150640000|2022-05-10 02:44:00|504.79|501.15|505.26|501.62|505.38|501.74|504.79|501.15|0
1652150650000|2022-05-10 02:44:10|505.02|501.38|505.02|501.38|505.26|501.62|505.02|501.38|0
1652150660000|2022-05-10 02:44:20|504.91|501.27|505.15|501.51|505.15|501.51|504.91|501.27|0
1652150670000|2022-05-10 02:44:30|505.26|501.62|505.49|501.85|505.49|501.85|505.26|501.62|0
1652150680000|2022-05-10 02:44:40|505.26|501.62|505.26|501.62|505.26|501.62|505.15|501.51|0
1652150690000|2022-05-10 02:44:50|505.02|501.38|504.79|501.15|505.26|501.62|504.79|501.15|0
1652150700000|2022-05-10 02:45:00|505.02|501.38|505.02|501.38|505.02|501.38|504.91|501.27|0
1652150710000|2022-05-10 02:45:10|505.49|501.85|505.73|502.09|505.73|502.09|505.49|501.85|0
1652150720000|2022-05-10 02:45:20|505.61|501.97|505.49|501.85|505.73|502.09|505.49|501.85|0
1652150730000|2022-05-10 02:45:30|505.26|501.62|505.73|502.09|505.73|502.09|505.26|501.62|0
1652150740000|2022-05-10 02:45:40|505.49|501.85|505.26|501.62|505.49|501.85|505.26|501.62|0
1652150750000|2022-05-10 02:45:50|505.38|501.74|504.79|501.15|505.38|501.74|504.79|501.15|0
1652150760000|2022-05-10 02:46:00|504.56|500.92|504.56|500.92|504.56|500.92|504.21|500.57|0
1652150770000|2022-05-10 02:46:10|504.68|501.04|504.56|500.92|504.68|501.04|504.56|500.92|0
1652150780000|2022-05-10 02:46:20|504.68|501.04|504.68|501.04|504.91|501.27|504.68|501.04|0
1652150790000|2022-05-10 02:46:30|504.44|500.8|504.32|500.68|504.44|500.8|504.32|500.68|0
1652150800000|2022-05-10 02:46:40|504.21|500.57|503.86|500.22|504.32|500.68|503.86|500.22|0
1652150810000|2022-05-10 02:46:50|504.09|500.45|503.51|499.87|504.09|500.45|503.51|499.87|0
1652150820000|2022-05-10 02:47:00|503.28|499.64|503.86|500.22|503.98|500.34|503.28|499.64|0
1652150830000|2022-05-10 02:47:10|503.98|500.34|504.09|500.45|504.09|500.45|503.98|500.34|0
1652150840000|2022-05-10 02:47:20|504.21|500.57|504.56|500.92|504.56|500.92|504.21|500.57|0
1652150850000|2022-05-10 02:47:30|504.32|500.68|504.79|501.15|504.79|501.15|504.32|500.68|0
1652150860000|2022-05-10 02:47:40|505.14|501.5|504.68|501.04|505.14|501.5|504.68|501.04|0
1652150870000|2022-05-10 02:47:50|505.02|501.38|504.91|501.27|505.02|501.38|504.91|501.27|0
1652150880000|2022-05-10 02:48:00|505.02|501.38|505.26|501.62|505.26|501.62|505.02|501.38|0
1652150890000|2022-05-10 02:48:10|505.14|501.5|505.02|501.38|505.26|501.62|505.02|501.38|0
1652150900000|2022-05-10 02:48:20|504.56|500.92|504.21|500.57|504.56|500.92|504.21|500.57|0
1652150910000|2022-05-10 02:48:30|504.44|500.8|504.56|500.92|504.56|500.92|504.32|500.68|0
1652150920000|2022-05-10 02:48:40|504.44|500.8|504.56|500.92|504.56|500.92|504.32|500.68|0
1652150930000|2022-05-10 02:48:50|504.68|501.04|504.79|501.15|504.79|501.15|504.68|501.04|0
1652150940000|2022-05-10 02:49:00|505.02|501.38|505.14|501.5|505.14|501.5|504.79|501.15|0
1652150950000|2022-05-10 02:49:10|504.68|501.04|505.02|501.38|505.02|501.38|504.68|501.04|0
1652150960000|2022-05-10 02:49:20|504.68|501.04|505.02|501.38|505.02|501.38|504.68|501.04|0
1652150970000|2022-05-10 02:49:30|504.91|501.27|505.02|501.38|505.02|501.38|504.91|501.27|0
1652150980000|2022-05-10 02:49:40|505.14|501.5|505.14|501.5|505.26|501.62|504.91|501.27|0
1652150990000|2022-05-10 02:49:50|505.02|501.38|504.91|501.27|505.02|501.38|504.91|501.27|0
1652151000000|2022-05-10 02:50:00|504.79|501.15|505.02|501.38|505.02|501.38|504.79|501.15|0
1652151010000|2022-05-10 02:50:10|504.68|501.04|504.68|501.04|504.68|501.04|504.68|501.04|0
1652151020000|2022-05-10 02:50:20|504.56|500.92|504.68|501.04|504.68|501.04|504.44|500.8|0
1652151030000|2022-05-10 02:50:30|504.79|501.15|505.14|501.5|505.26|501.62|504.79|501.15|0
1652151040000|2022-05-10 02:50:40|505.49|501.85|505.72|502.08|505.72|502.08|505.49|501.85|0
1652151050000|2022-05-10 02:50:50|505.49|501.85|504.68|501.04|505.49|501.85|504.68|501.04|0
1652151060000|2022-05-10 02:51:00|505.14|501.5|504.44|500.8|505.14|501.5|504.44|500.8|0
1652151070000|2022-05-10 02:51:10|504.32|500.68|504.68|501.04|504.68|501.04|504.32|500.68|0
1652151080000|2022-05-10 02:51:20|504.32|500.68|504.32|500.68|504.55|500.91|504.32|500.68|0
1652151090000|2022-05-10 02:51:30|504.44|500.8|504.44|500.8|504.44|500.8|504.44|500.8|0
1652151100000|2022-05-10 02:51:40|504.09|500.45|504.09|500.45|504.09|500.45|504.09|500.45|0
1652151110000|2022-05-10 02:51:50|503.85|500.21|503.15|499.51|503.85|500.21|503.15|499.51|0
1652151120000|2022-05-10 02:52:00|505.26|501.62|504.79|501.15|505.26|501.62|504.79|501.15|0
1652151130000|2022-05-10 02:52:10|504.55|500.91|504.68|501.04|504.68|501.04|504.55|500.91|0
1652151140000|2022-05-10 02:52:20|504.79|501.15|505.26|501.62|505.26|501.62|504.79|501.15|0
1652151150000|2022-05-10 02:52:30|505.02|501.38|504.79|501.15|505.02|501.38|504.79|501.15|0
1652151160000|2022-05-10 02:52:40|504.91|501.27|505.02|501.38|505.26|501.62|504.91|501.27|0
1652151170000|2022-05-10 02:52:50|505.14|501.5|505.26|501.62|505.26|501.62|505.02|501.38|0
1652151180000|2022-05-10 02:53:00|505.14|501.5|505.02|501.38|505.14|501.5|504.68|501.04|0
1652151190000|2022-05-10 02:53:10|505.38|501.74|504.91|501.27|505.38|501.74|504.91|501.27|0
1652151200000|2022-05-10 02:53:20|504.79|501.15|504.44|500.8|504.79|501.15|504.44|500.8|0
1652151210000|2022-05-10 02:53:30|504.21|500.57|504.55|500.91|504.55|500.91|504.21|500.57|0
1652151220000|2022-05-10 02:53:40|504.68|501.04|504.91|501.27|504.91|501.27|504.55|500.91|0
1652151230000|2022-05-10 02:53:50|505.02|501.38|505.02|501.38|505.02|501.38|505.02|501.38|0
1652151240000|2022-05-10 02:54:00|504.91|501.27|504.44|500.8|504.91|501.27|504.44|500.8|0
1652151250000|2022-05-10 02:54:10|504.32|500.68|503.97|500.33|504.32|500.68|503.97|500.33|0
1652151260000|2022-05-10 02:54:20|504.09|500.45|504.21|500.57|504.44|500.8|504.09|500.45|0
1652151270000|2022-05-10 02:54:30|504.55|500.91|504.55|500.91|504.79|501.15|504.55|500.91|0
1652151280000|2022-05-10 02:54:40|504.44|500.8|504.32|500.68|504.44|500.8|504.32|500.68|0
1652151290000|2022-05-10 02:54:50|504.55|500.91|505.02|501.38|505.02|501.38|504.55|500.91|0
1652151300000|2022-05-10 02:55:00|504.79|501.15|504.79|501.15|504.79|501.15|504.32|500.68|0
1652151310000|2022-05-10 02:55:10|505.02|501.38|505.61|501.97|505.61|501.97|505.02|501.38|0
1652151320000|2022-05-10 02:55:20|505.49|501.85|505.84|502.2|505.84|502.2|505.38|501.74|0
1652151330000|2022-05-10 02:55:30|505.96|502.32|506.19|502.55|506.42|502.78|505.84|502.2|0
1652151340000|2022-05-10 02:55:40|505.96|502.32|506.66|503.02|506.66|503.02|505.96|502.32|0
1652151350000|2022-05-10 02:55:50|506.42|502.78|506.19|502.55|506.66|503.02|506.19|502.55|0
1652151360000|2022-05-10 02:56:00|506.31|502.67|505.49|501.85|506.31|502.67|505.49|501.85|0
1652151370000|2022-05-10 02:56:10|505.72|502.08|505.49|501.85|505.72|502.08|505.49|501.85|0
1652151380000|2022-05-10 02:56:20|505.25|501.61|505.72|502.08|505.72|502.08|505.25|501.61|0
1652151390000|2022-05-10 02:56:30|505.61|501.97|505.25|501.61|505.61|501.97|505.25|501.61|0
1652151400000|2022-05-10 02:56:40|505.02|501.38|504.55|500.91|505.14|501.5|504.55|500.91|0
1652151410000|2022-05-10 02:56:50|504.79|501.15|505.02|501.38|505.25|501.61|504.79|501.15|0
1652151420000|2022-05-10 02:57:00|505.25|501.61|505.02|501.38|505.25|501.61|505.02|501.38|0
1652151430000|2022-05-10 02:57:10|504.79|501.15|504.55|500.91|504.79|501.15|504.55|500.91|0
1652151440000|2022-05-10 02:57:20|504.09|500.45|505.25|501.61|505.25|501.61|504.09|500.45|0
1652151450000|2022-05-10 02:57:30|504.79|501.15|504.79|501.15|504.79|501.15|504.44|500.8|0
1652151460000|2022-05-10 02:57:40|504.32|500.68|504.09|500.45|504.32|500.68|503.85|500.21|0
1652151470000|2022-05-10 02:57:50|504.55|500.91|505.02|501.38|505.02|501.38|504.55|500.91|0
1652151490000|2022-05-10 02:58:10|505.25|501.61|505.25|501.61|505.25|501.61|505.25|501.61|0
1652151500000|2022-05-10 02:58:20|505.14|501.5|505.02|501.38|505.14|501.5|505.02|501.38|0
1652151510000|2022-05-10 02:58:30|505.25|501.61|505.25|501.61|505.25|501.61|505.25|501.61|0
1652151520000|2022-05-10 02:58:40|504.91|501.27|504.79|501.15|504.91|501.27|504.79|501.15|0
1652151530000|2022-05-10 02:58:50|504.67|501.03|504.79|501.15|504.79|501.15|504.67|501.03|0
1652151540000|2022-05-10 02:59:00|505.61|501.97|504.55|500.91|505.61|501.97|504.55|500.91|0
1652151550000|2022-05-10 02:59:10|504.79|501.15|505.25|501.61|505.25|501.61|504.79|501.15|0
1652151560000|2022-05-10 02:59:20|505.49|501.85|505.25|501.61|505.49|501.85|505.25|501.61|0
1652151570000|2022-05-10 02:59:30|505.49|501.85|505.49|501.85|505.49|501.85|505.37|501.73|0
1652151580000|2022-05-10 02:59:40|505.95|502.31|505.72|502.08|505.95|502.31|505.72|502.08|0
1652151590000|2022-05-10 02:59:50|505.49|501.85|505.49|501.85|505.49|501.85|505.49|501.85|0
1652151600000|2022-05-10 03:00:00|505.25|501.61|504.55|500.91|505.25|501.61|504.55|500.91|0
1652151610000|2022-05-10 03:00:10|504.32|500.68|504.08|500.44|504.32|500.68|503.85|500.21|0
1652151620000|2022-05-10 03:00:20|503.62|499.98|503.62|499.98|503.62|499.98|503.62|499.98|0
1652151630000|2022-05-10 03:00:30|503.85|500.21|503.51|499.87|503.85|500.21|503.38|499.74|0
1652151640000|2022-05-10 03:00:40|503.38|499.74|503.38|499.74|503.62|499.98|503.38|499.74|0
1652151650000|2022-05-10 03:00:50|503.27|499.63|503.04|499.4|503.27|499.63|503.04|499.4|0
1652151660000|2022-05-10 03:01:00|503.15|499.51|503.74|500.1|503.74|500.1|502.92|499.28|0
1652151670000|2022-05-10 03:01:10|504.21|500.57|503.74|500.1|504.21|500.57|503.74|500.1|0
1652151680000|2022-05-10 03:01:20|504.08|500.44|504.08|500.44|504.08|500.44|504.08|500.44|0
1652151690000|2022-05-10 03:01:30|504.44|500.8|504.32|500.68|504.44|500.8|504.32|500.68|0
1652151700000|2022-05-10 03:01:40|504.21|500.57|503.85|500.21|504.21|500.57|503.5|499.86|0
1652151710000|2022-05-10 03:01:50|503.74|500.1|503.74|500.1|503.85|500.21|503.74|500.1|0
1652151720000|2022-05-10 03:02:00|503.85|500.21|503.74|500.1|503.85|500.21|503.74|500.1|0
1652151730000|2022-05-10 03:02:10|503.62|499.98|503.5|499.86|503.62|499.98|503.5|499.86|0
1652151740000|2022-05-10 03:02:20|503.38|499.74|503.38|499.74|503.38|499.74|503.15|499.51|0
1652151750000|2022-05-10 03:02:30|503.5|499.86|503.62|499.98|503.62|499.98|503.5|499.86|0
1652151770000|2022-05-10 03:02:50|503.74|500.1|503.85|500.21|503.85|500.21|503.62|499.98|0
1652151780000|2022-05-10 03:03:00|504.32|500.68|505.25|501.61|505.25|501.61|504.32|500.68|0
1652151790000|2022-05-10 03:03:10|505.37|501.73|504.55|500.91|505.37|501.73|504.55|500.91|0
1652151800000|2022-05-10 03:03:20|504.78|501.14|504.55|500.91|504.91|501.27|504.55|500.91|0
1652151810000|2022-05-10 03:03:30|504.67|501.03|505.49|501.85|505.61|501.97|504.67|501.03|0
1652151820000|2022-05-10 03:03:40|505.25|501.61|505.37|501.73|505.49|501.85|505.14|501.5|0
1652151830000|2022-05-10 03:03:50|505.25|501.61|505.14|501.5|505.25|501.61|505.14|501.5|0
1652151840000|2022-05-10 03:04:00|505.02|501.38|503.85|500.21|505.02|501.38|503.85|500.21|0
1652151850000|2022-05-10 03:04:10|503.62|499.98|503.15|499.51|503.62|499.98|503.15|499.51|0
1652151860000|2022-05-10 03:04:20|503.5|499.86|503.15|499.51|503.5|499.86|502.8|499.16|0
1652151870000|2022-05-10 03:04:30|502.92|499.28|503.85|500.21|503.85|500.21|502.92|499.28|0
1652151880000|2022-05-10 03:04:40|503.27|499.63|503.38|499.74|503.62|499.98|503.27|499.63|0
1652151890000|2022-05-10 03:04:50|503.5|499.86|502.68|499.04|503.5|499.86|502.68|499.04|0
1652151900000|2022-05-10 03:05:00|503.04|499.4|503.38|499.74|503.38|499.74|502.92|499.28|0
1652151910000|2022-05-10 03:05:10|503.85|500.21|503.85|500.21|504.2|500.56|503.85|500.21|0
1652151920000|2022-05-10 03:05:20|504.08|500.44|504.08|500.44|504.08|500.44|503.62|499.98|0
1652151930000|2022-05-10 03:05:30|504.32|500.68|504.67|501.03|504.67|501.03|504.2|500.56|0
1652151940000|2022-05-10 03:05:40|504.78|501.14|504.55|500.91|504.78|501.14|504.55|500.91|0
1652151950000|2022-05-10 03:05:50|504.9|501.26|504.9|501.26|505.02|501.38|504.9|501.26|0
1652151960000|2022-05-10 03:06:00|505.02|501.38|504.78|501.14|505.02|501.38|504.55|500.91|0
1652151970000|2022-05-10 03:06:10|504.67|501.03|504.78|501.14|504.78|501.14|504.67|501.03|0
1652151980000|2022-05-10 03:06:20|505.02|501.38|505.25|501.61|505.25|501.61|504.9|501.26|0
1652151990000|2022-05-10 03:06:30|505.14|501.5|505.02|501.38|505.25|501.61|505.02|501.38|0
1652152000000|2022-05-10 03:06:40|504.78|501.14|505.14|501.5|505.14|501.5|504.78|501.14|0
1652152010000|2022-05-10 03:06:50|504.44|500.8|504.44|500.8|504.44|500.8|504.44|500.8|0
1652152020000|2022-05-10 03:07:00|504.32|500.68|504.44|500.8|504.44|500.8|504.32|500.68|0
1652152030000|2022-05-10 03:07:10|502.91|499.27|502.45|498.81|502.91|499.27|502.45|498.81|0
1652152040000|2022-05-10 03:07:20|501.51|497.87|501.98|498.34|501.98|498.34|501.51|497.87|0
1652152050000|2022-05-10 03:07:30|502.21|498.57|501.75|498.11|502.21|498.57|501.75|498.11|0
1652152060000|2022-05-10 03:07:40|501.51|497.87|501.28|497.64|501.51|497.87|501.28|497.64|0
1652152070000|2022-05-10 03:07:50|500.81|497.17|501.28|497.64|501.28|497.64|500.81|497.17|0
1652152080000|2022-05-10 03:08:00|501.51|497.87|501.87|498.23|501.87|498.23|501.51|497.87|0
1652152090000|2022-05-10 03:08:10|502.45|498.81|502.57|498.93|502.68|499.04|502.45|498.81|0
1652152100000|2022-05-10 03:08:20|502.45|498.81|502.21|498.57|502.45|498.81|502.21|498.57|0
1652152110000|2022-05-10 03:08:30|502.57|498.93|502.91|499.27|502.91|499.27|502.57|498.93|0
1652152130000|2022-05-10 03:08:50|503.15|499.51|503.15|499.51|503.27|499.63|503.15|499.51|0
1652152140000|2022-05-10 03:09:00|503.38|499.74|503.04|499.4|503.38|499.74|502.91|499.27|0
1652152150000|2022-05-10 03:09:10|502.91|499.27|502.8|499.16|502.91|499.27|502.8|499.16|0
1652152160000|2022-05-10 03:09:20|502.68|499.04|502.8|499.16|502.8|499.16|502.68|499.04|0
1652152170000|2022-05-10 03:09:30|502.68|499.04|502.45|498.81|502.68|499.04|502.45|498.81|0
1652152180000|2022-05-10 03:09:40|502.21|498.57|502.33|498.69|502.45|498.81|502.21|498.57|0
1652152190000|2022-05-10 03:09:50|502.57|498.93|502.68|499.04|502.68|499.04|502.45|498.81|0
1652152200000|2022-05-10 03:10:00|503.15|499.51|503.38|499.74|503.38|499.74|503.15|499.51|0
1652152210000|2022-05-10 03:10:10|503.5|499.86|503.5|499.86|503.5|499.86|503.5|499.86|0
1652152220000|2022-05-10 03:10:20|503.61|499.97|503.38|499.74|503.61|499.97|503.27|499.63|0
1652152230000|2022-05-10 03:10:30|503.5|499.86|503.27|499.63|503.5|499.86|503.27|499.63|0
1652152240000|2022-05-10 03:10:40|503.5|499.86|503.38|499.74|503.5|499.86|503.38|499.74|0
1652152250000|2022-05-10 03:10:50|503.61|499.97|503.61|499.97|503.74|500.1|503.61|499.97|0
1652152260000|2022-05-10 03:11:00|503.15|499.51|503.38|499.74|503.38|499.74|502.33|498.69|0
1652152270000|2022-05-10 03:11:10|503.61|499.97|503.15|499.51|503.73|500.09|503.15|499.51|0
1652152280000|2022-05-10 03:11:20|503.27|499.63|503.73|500.09|503.73|500.09|503.27|499.63|0
1652152290000|2022-05-10 03:11:30|503.97|500.33|503.61|499.97|503.97|500.33|503.61|499.97|0
1652152300000|2022-05-10 03:11:40|503.73|500.09|503.38|499.74|503.73|500.09|503.38|499.74|0
1652152310000|2022-05-10 03:11:50|503.27|499.63|503.61|499.97|503.61|499.97|503.27|499.63|0
1652152320000|2022-05-10 03:12:00|503.97|500.33|504.31|500.67|504.44|500.8|503.97|500.33|0
1652152330000|2022-05-10 03:12:10|504.44|500.8|504.08|500.44|504.44|500.8|504.08|500.44|0
1652152340000|2022-05-10 03:12:20|504.2|500.56|504.08|500.44|504.2|500.56|504.08|500.44|0
1652152350000|2022-05-10 03:12:30|503.61|499.97|504.55|500.91|504.55|500.91|503.61|499.97|0
1652152360000|2022-05-10 03:12:40|504.31|500.67|504.55|500.91|504.55|500.91|504.31|500.67|0
1652152370000|2022-05-10 03:12:50|504.31|500.67|504.2|500.56|504.44|500.8|504.2|500.56|0
1652152380000|2022-05-10 03:13:00|504.44|500.8|504.31|500.67|504.44|500.8|504.31|500.67|0
1652152390000|2022-05-10 03:13:10|504.44|500.8|504.67|501.03|504.67|501.03|504.44|500.8|0
1652152400000|2022-05-10 03:13:20|504.55|500.91|503.85|500.21|504.55|500.91|503.85|500.21|0
1652152410000|2022-05-10 03:13:30|503.73|500.09|504.78|501.14|504.78|501.14|503.73|500.09|0
1652152420000|2022-05-10 03:13:40|504.9|501.26|505.14|501.5|505.14|501.5|504.9|501.26|0
1652152430000|2022-05-10 03:13:50|505.25|501.61|505.37|501.73|505.48|501.84|505.25|501.61|0
1652152440000|2022-05-10 03:14:00|505.48|501.84|505.48|501.84|505.48|501.84|505.37|501.73|0
1652152450000|2022-05-10 03:14:10|505.14|501.5|505.25|501.61|505.37|501.73|505.14|501.5|0
1652152460000|2022-05-10 03:14:20|505.01|501.37|504.55|500.91|505.01|501.37|504.55|500.91|0
1652152470000|2022-05-10 03:14:30|504.67|501.03|505.14|501.5|505.14|501.5|504.67|501.03|0
1652152480000|2022-05-10 03:14:40|505.01|501.37|505.14|501.5|505.14|501.5|505.01|501.37|0
1652152490000|2022-05-10 03:14:50|504.78|501.14|504.9|501.26|504.9|501.26|504.78|501.14|0
1652152500000|2022-05-10 03:15:00|505.01|501.37|504.78|501.14|505.01|501.37|504.78|501.14|0
1652152510000|2022-05-10 03:15:10|504.67|501.03|504.55|500.91|504.78|501.14|504.55|500.91|0
1652152520000|2022-05-10 03:15:20|504.31|500.67|504.31|500.67|504.31|500.67|504.08|500.44|0
1652152530000|2022-05-10 03:15:30|504.08|500.44|504.67|501.03|504.67|501.03|504.08|500.44|0
1652152540000|2022-05-10 03:15:40|504.55|500.91|504.55|500.91|504.78|501.14|504.55|500.91|0
1652152550000|2022-05-10 03:15:50|504.67|501.03|504.31|500.67|504.78|501.14|504.31|500.67|0
1652152560000|2022-05-10 03:16:00|503.73|500.09|504.43|500.79|504.43|500.79|503.73|500.09|0
1652152570000|2022-05-10 03:16:10|504.55|500.91|504.67|501.03|504.67|501.03|504.55|500.91|0
1652152580000|2022-05-10 03:16:20|504.55|500.91|504.67|501.03|504.78|501.14|504.43|500.79|0
1652152590000|2022-05-10 03:16:30|504.78|501.14|504.67|501.03|504.78|501.14|504.67|501.03|0
1652152600000|2022-05-10 03:16:40|504.31|500.67|504.67|501.03|504.67|501.03|504.31|500.67|0
1652152610000|2022-05-10 03:16:50|504.78|501.14|504.78|501.14|504.78|501.14|504.78|501.14|0
1652152620000|2022-05-10 03:17:00|504.67|501.03|504.9|501.26|505.01|501.37|504.67|501.03|0
1652152630000|2022-05-10 03:17:10|505.01|501.37|505.01|501.37|505.01|501.37|505.01|501.37|0
1652152640000|2022-05-10 03:17:20|505.6|501.96|505.13|501.49|505.6|501.96|505.13|501.49|0
1652152650000|2022-05-10 03:17:30|505.25|501.61|505.01|501.37|505.25|501.61|504.9|501.26|0
1652152660000|2022-05-10 03:17:40|505.13|501.49|505.48|501.84|505.48|501.84|505.01|501.37|0
1652152670000|2022-05-10 03:17:50|505.6|501.96|505.71|502.07|505.71|502.07|505.6|501.96|0
1652152680000|2022-05-10 03:18:00|505.6|501.96|505.71|502.07|505.71|502.07|505.6|501.96|0
1652152690000|2022-05-10 03:18:10|505.84|502.2|505.6|501.96|505.95|502.31|505.6|501.96|0
1652152700000|2022-05-10 03:18:20|505.71|502.07|505.95|502.31|505.95|502.31|505.71|502.07|0
1652152710000|2022-05-10 03:18:30|506.07|502.43|506.42|502.78|506.42|502.78|506.07|502.43|0
1652152720000|2022-05-10 03:18:40|506.18|502.54|505.95|502.31|506.18|502.54|505.71|502.07|0
1652152730000|2022-05-10 03:18:50|506.18|502.54|506.18|502.54|506.18|502.54|506.07|502.43|0
1652152740000|2022-05-10 03:19:00|506.07|502.43|506.54|502.9|506.54|502.9|506.07|502.43|0
1652152750000|2022-05-10 03:19:10|505.95|502.31|505.48|501.84|505.95|502.31|505.37|501.73|0
1652152760000|2022-05-10 03:19:20|505.6|501.96|505.71|502.07|505.71|502.07|505.6|501.96|0
1652152770000|2022-05-10 03:19:30|505.6|501.96|505.71|502.07|505.71|502.07|505.6|501.96|0
1652152780000|2022-05-10 03:19:40|505.84|502.2|505.71|502.07|505.84|502.2|505.71|502.07|0
1652152790000|2022-05-10 03:19:50|505.6|501.96|505.37|501.73|505.6|501.96|505.37|501.73|0
1652152800000|2022-05-10 03:20:00|505.48|501.84|505.25|501.61|505.48|501.84|505.25|501.61|0
1652152810000|2022-05-10 03:20:10|505.01|501.37|505.25|501.61|505.25|501.61|505.01|501.37|0
1652152820000|2022-05-10 03:20:20|505.95|502.31|506.3|502.66|506.3|502.66|505.95|502.31|0
1652152830000|2022-05-10 03:20:30|506.41|502.77|505.95|502.31|506.41|502.77|505.95|502.31|0
1652152840000|2022-05-10 03:20:40|506.07|502.43|506.18|502.54|506.18|502.54|506.07|502.43|0
1652152850000|2022-05-10 03:20:50|506.3|502.66|506.18|502.54|506.3|502.66|506.18|502.54|0
1652152860000|2022-05-10 03:21:00|506.07|502.43|506.41|502.77|506.41|502.77|506.07|502.43|0
1652152870000|2022-05-10 03:21:10|506.3|502.66|505.95|502.31|506.3|502.66|505.95|502.31|0
1652152890000|2022-05-10 03:21:30|506.18|502.54|506.41|502.77|506.41|502.77|506.18|502.54|0
1652152900000|2022-05-10 03:21:40|506.18|502.54|506.3|502.66|506.41|502.77|506.18|502.54|0
1652152910000|2022-05-10 03:21:50|506.18|502.54|506.41|502.77|506.41|502.77|506.18|502.54|0
1652152920000|2022-05-10 03:22:00|506.18|502.54|506.18|502.54|506.18|502.54|505.71|502.07|0
1652152930000|2022-05-10 03:22:10|506.07|502.43|506.18|502.54|506.18|502.54|505.95|502.31|0
1652152940000|2022-05-10 03:22:20|506.41|502.77|506.65|503.01|506.65|503.01|506.41|502.77|0
1652152950000|2022-05-10 03:22:30|507.12|503.48|508.52|504.88|508.52|504.88|507.12|503.48|0
1652152960000|2022-05-10 03:22:40|508.05|504.41|508.29|504.65|508.29|504.65|507.94|504.3|0
1652152970000|2022-05-10 03:22:50|508.05|504.41|507.82|504.18|508.05|504.41|507.71|504.07|0
1652152980000|2022-05-10 03:23:00|507.94|504.3|508.64|505|508.64|505|507.82|504.18|0
1652152990000|2022-05-10 03:23:10|509.92|506.28|509.92|506.28|510.16|506.52|509.92|506.28|0
1652153000000|2022-05-10 03:23:20|510.16|506.52|510.16|506.52|510.39|506.75|509.92|506.28|0
1652153010000|2022-05-10 03:23:30|510.05|506.41|509.69|506.05|510.05|506.41|509.69|506.05|0
1652153020000|2022-05-10 03:23:40|509.92|506.28|509.92|506.28|509.92|506.28|509.69|506.05|0
1652153030000|2022-05-10 03:23:50|509.69|506.05|510.05|506.41|510.16|506.52|509.69|506.05|0
1652153040000|2022-05-10 03:24:00|509.92|506.28|509.92|506.28|509.92|506.28|509.92|506.28|0
1652153050000|2022-05-10 03:24:10|509.22|505.58|509.58|505.94|509.58|505.94|509.22|505.58|0
1652153060000|2022-05-10 03:24:20|509.69|506.05|509.22|505.58|509.69|506.05|509.22|505.58|0
1652153070000|2022-05-10 03:24:30|508.99|505.35|508.52|504.88|508.99|505.35|508.52|504.88|0
1652153080000|2022-05-10 03:24:40|508.99|505.35|508.88|505.24|509.22|505.58|508.88|505.24|0
1652153090000|2022-05-10 03:24:50|508.99|505.35|508.99|505.35|509.34|505.7|508.99|505.35|0
1652153100000|2022-05-10 03:25:00|508.87|505.23|508.75|505.11|508.87|505.23|508.75|505.11|0
1652153110000|2022-05-10 03:25:10|508.52|504.88|508.87|505.23|508.87|505.23|508.52|504.88|0
1652153120000|2022-05-10 03:25:20|508.99|505.35|508.87|505.23|508.99|505.35|508.75|505.11|0
1652153130000|2022-05-10 03:25:30|508.99|505.35|509.58|505.94|509.58|505.94|508.99|505.35|0
1652153140000|2022-05-10 03:25:40|509.69|506.05|509.81|506.17|509.81|506.17|509.69|506.05|0
1652153150000|2022-05-10 03:25:50|509.92|506.28|509.92|506.28|509.92|506.28|509.81|506.17|0
1652153160000|2022-05-10 03:26:00|509.69|506.05|509.22|505.58|509.69|506.05|509.22|505.58|0
1652153170000|2022-05-10 03:26:10|509.46|505.82|509.58|505.94|509.58|505.94|509.34|505.7|0
1652153180000|2022-05-10 03:26:20|509.46|505.82|509.46|505.82|509.46|505.82|509.46|505.82|0
1652153190000|2022-05-10 03:26:30|509.58|505.94|509.69|506.05|509.69|506.05|509.58|505.94|0
1652153200000|2022-05-10 03:26:40|509.81|506.17|509.22|505.58|509.81|506.17|509.22|505.58|0
1652153210000|2022-05-10 03:26:50|508.99|505.35|508.99|505.35|508.99|505.35|508.99|505.35|0
1652153220000|2022-05-10 03:27:00|508.75|505.11|508.99|505.35|508.99|505.35|508.75|505.11|0
1652153230000|2022-05-10 03:27:10|508.75|505.11|508.64|505|508.75|505.11|508.52|504.88|0
1652153240000|2022-05-10 03:27:20|508.52|504.88|508.64|505|508.64|505|508.52|504.88|0
1652153250000|2022-05-10 03:27:30|508.75|505.11|508.64|505|508.75|505.11|508.64|505|0
1652153260000|2022-05-10 03:27:40|508.52|504.88|508.41|504.77|508.75|505.11|508.41|504.77|0
1652153270000|2022-05-10 03:27:50|508.17|504.53|507.58|503.94|508.17|504.53|507.58|503.94|0
1652153280000|2022-05-10 03:28:00|507.7|504.06|508.05|504.41|508.05|504.41|507.7|504.06|0
1652153290000|2022-05-10 03:28:10|507.94|504.3|508.05|504.41|508.05|504.41|507.94|504.3|0
1652153300000|2022-05-10 03:28:20|508.17|504.53|508.41|504.77|508.41|504.77|508.17|504.53|0
1652153310000|2022-05-10 03:28:30|508.28|504.64|508.52|504.88|508.52|504.88|508.28|504.64|0
1652153320000|2022-05-10 03:28:40|508.28|504.64|508.05|504.41|508.41|504.77|508.05|504.41|0
1652153330000|2022-05-10 03:28:50|507.82|504.18|507.7|504.06|507.82|504.18|507.7|504.06|0
1652153340000|2022-05-10 03:29:00|507.82|504.18|507.35|503.71|508.05|504.41|507.35|503.71|0
1652153350000|2022-05-10 03:29:10|507|503.36|507|503.36|507|503.36|506.88|503.24|0
1652153360000|2022-05-10 03:29:20|507.24|503.6|507.11|503.47|507.35|503.71|507.11|503.47|0
1652153370000|2022-05-10 03:29:30|507.24|503.6|507.35|503.71|507.47|503.83|507.11|503.47|0
1652153380000|2022-05-10 03:29:40|507.58|503.94|507.35|503.71|507.58|503.94|507.35|503.71|0
1652153390000|2022-05-10 03:29:50|507.23|503.59|507.35|503.71|507.35|503.71|507.23|503.59|0
1652153400000|2022-05-10 03:30:00|507.23|503.59|508.17|504.53|508.28|504.64|507.23|503.59|0
1652153410000|2022-05-10 03:30:10|508.05|504.41|508.4|504.76|508.52|504.88|508.05|504.41|0
1652153420000|2022-05-10 03:30:20|508.52|504.88|508.87|505.23|508.87|505.23|508.52|504.88|0
1652153430000|2022-05-10 03:30:30|508.75|505.11|508.64|505|508.87|505.23|508.64|505|0
1652153440000|2022-05-10 03:30:40|508.75|505.11|508.75|505.11|508.75|505.11|508.75|505.11|0
1652153450000|2022-05-10 03:30:50|508.99|505.35|508.99|505.35|508.99|505.35|508.99|505.35|0
1652153460000|2022-05-10 03:31:00|508.87|505.23|508.99|505.35|508.99|505.35|508.87|505.23|0
1652153470000|2022-05-10 03:31:10|508.87|505.23|509.22|505.58|509.22|505.58|508.87|505.23|0
1652153480000|2022-05-10 03:31:20|508.99|505.35|508.64|505|508.99|505.35|508.64|505|0
1652153490000|2022-05-10 03:31:30|508.52|504.88|508.4|504.76|508.52|504.88|508.4|504.76|0
1652153500000|2022-05-10 03:31:40|508.28|504.64|508.52|504.88|508.52|504.88|508.28|504.64|0
1652153510000|2022-05-10 03:31:50|508.28|504.64|508.28|504.64|508.52|504.88|508.28|504.64|0
1652153520000|2022-05-10 03:32:00|508.52|504.88|508.87|505.23|508.87|505.23|508.52|504.88|0
1652153530000|2022-05-10 03:32:10|508.98|505.34|509.22|505.58|509.22|505.58|508.98|505.34|0
1652153540000|2022-05-10 03:32:20|508.98|505.34|508.98|505.34|508.98|505.34|508.98|505.34|0
1652153550000|2022-05-10 03:32:30|508.64|505|508.28|504.64|508.64|505|508.28|504.64|0
1652153560000|2022-05-10 03:32:40|508.05|504.41|508.52|504.88|508.52|504.88|508.05|504.41|0
1652153570000|2022-05-10 03:32:50|508.64|505|508.64|505|508.64|505|508.64|505|0
1652153580000|2022-05-10 03:33:00|508.52|504.88|507.35|503.71|508.52|504.88|507.35|503.71|0
1652153590000|2022-05-10 03:33:10|507.58|503.94|507.58|503.94|507.58|503.94|507.58|503.94|0
1652153600000|2022-05-10 03:33:20|507.81|504.17|508.05|504.41|508.05|504.41|507.81|504.17|0
1652153610000|2022-05-10 03:33:30|508.28|504.64|508.52|504.88|508.52|504.88|508.28|504.64|0
1652153620000|2022-05-10 03:33:40|508.4|504.76|508.05|504.41|508.4|504.76|508.05|504.41|0
1652153630000|2022-05-10 03:33:50|508.28|504.64|508.28|504.64|508.28|504.64|508.28|504.64|0
1652153640000|2022-05-10 03:34:00|508.05|504.41|508.05|504.41|508.05|504.41|508.05|504.41|0
1652153650000|2022-05-10 03:34:10|507.81|504.17|507.94|504.3|508.05|504.41|507.81|504.17|0
1652153660000|2022-05-10 03:34:20|507.58|503.94|507.81|504.17|507.94|504.3|507.58|503.94|0
1652153670000|2022-05-10 03:34:30|507.7|504.06|508.05|504.41|508.05|504.41|507.7|504.06|0
1652153680000|2022-05-10 03:34:40|507.81|504.17|507.81|504.17|507.94|504.3|507.7|504.06|0
1652153690000|2022-05-10 03:34:50|508.05|504.41|507.94|504.3|508.05|504.41|507.81|504.17|0
1652153700000|2022-05-10 03:35:00|507.81|504.17|508.05|504.41|508.05|504.41|507.81|504.17|0
1652153710000|2022-05-10 03:35:10|507.94|504.3|507.81|504.17|507.94|504.3|507.81|504.17|0
1652153720000|2022-05-10 03:35:20|508.28|504.64|508.4|504.76|508.4|504.76|508.28|504.64|0
1652153730000|2022-05-10 03:35:30|508.05|504.41|508.05|504.41|508.05|504.41|507.94|504.3|0
1652153740000|2022-05-10 03:35:40|507.81|504.17|507.7|504.06|507.81|504.17|507.58|503.94|0
1652153750000|2022-05-10 03:35:50|507.58|503.94|507.58|503.94|507.58|503.94|507.58|503.94|0
1652153760000|2022-05-10 03:36:00|507.81|504.17|507.81|504.17|507.81|504.17|507.81|504.17|0
1652153770000|2022-05-10 03:36:10|507.93|504.29|507.81|504.17|507.93|504.29|507.81|504.17|0
1652153780000|2022-05-10 03:36:20|507.58|503.94|507.34|503.7|507.58|503.94|507.34|503.7|0
1652153790000|2022-05-10 03:36:30|507.58|503.94|507.34|503.7|507.58|503.94|507.34|503.7|0
1652153800000|2022-05-10 03:36:40|507.47|503.83|507.11|503.47|507.47|503.83|507.11|503.47|0
1652153810000|2022-05-10 03:36:50|506.88|503.24|507.11|503.47|507.11|503.47|506.88|503.24|0
1652153820000|2022-05-10 03:37:00|506.88|503.24|506.88|503.24|506.88|503.24|506.88|503.24|0
1652153830000|2022-05-10 03:37:10|507|503.36|507.11|503.47|507.11|503.47|507|503.36|0
1652153840000|2022-05-10 03:37:20|507|503.36|506.88|503.24|507|503.36|506.88|503.24|0
1652153850000|2022-05-10 03:37:30|506.64|503|506.76|503.12|506.76|503.12|506.64|503|0
1652153860000|2022-05-10 03:37:40|506.64|503|506.64|503|506.64|503|506.64|503|0
1652153870000|2022-05-10 03:37:50|506.41|502.77|506.41|502.77|506.41|502.77|506.41|502.77|0
1652153880000|2022-05-10 03:38:00|506.17|502.53|506.06|502.42|506.17|502.53|506.06|502.42|0
1652153890000|2022-05-10 03:38:10|506.3|502.66|506.17|502.53|506.41|502.77|506.17|502.53|0
1652153900000|2022-05-10 03:38:20|506.41|502.77|505.71|502.07|506.41|502.77|505.71|502.07|0
1652153910000|2022-05-10 03:38:30|505.59|501.95|505.71|502.07|505.71|502.07|505.47|501.83|0
1652153920000|2022-05-10 03:38:40|505.83|502.19|505.71|502.07|505.83|502.19|505.71|502.07|0
1652153930000|2022-05-10 03:38:50|505.94|502.3|505.94|502.3|505.94|502.3|505.71|502.07|0
1652153940000|2022-05-10 03:39:00|505.71|502.07|505.71|502.07|505.71|502.07|505.59|501.95|0
1652153950000|2022-05-10 03:39:10|505.94|502.3|505.83|502.19|505.94|502.3|505.83|502.19|0
1652153960000|2022-05-10 03:39:20|505.71|502.07|505.71|502.07|505.71|502.07|505.71|502.07|0
1652153970000|2022-05-10 03:39:30|505.83|502.19|505.83|502.19|505.83|502.19|505.83|502.19|0
1652153980000|2022-05-10 03:39:40|505.94|502.3|506.06|502.42|506.06|502.42|505.94|502.3|0
1652153990000|2022-05-10 03:39:50|506.17|502.53|505.94|502.3|506.17|502.53|505.94|502.3|0
1652154000000|2022-05-10 03:40:00|505.83|502.19|505.83|502.19|505.83|502.19|505.83|502.19|0
1652154010000|2022-05-10 03:40:10|505.94|502.3|506.17|502.53|506.17|502.53|505.94|502.3|0
1652154020000|2022-05-10 03:40:20|505.94|502.3|505.83|502.19|505.94|502.3|505.83|502.19|0
1652154030000|2022-05-10 03:40:30|505.71|502.07|505.94|502.3|505.94|502.3|505.71|502.07|0
1652154040000|2022-05-10 03:40:40|505.83|502.19|505.24|501.6|505.83|502.19|505.24|501.6|0
1652154050000|2022-05-10 03:40:50|505.01|501.37|504.77|501.13|505.01|501.37|504.77|501.13|0
1652154060000|2022-05-10 03:41:00|504.66|501.02|504.66|501.02|504.89|501.25|504.66|501.02|0
1652154070000|2022-05-10 03:41:10|505|501.36|505.13|501.49|505.13|501.49|505|501.36|0
1652154080000|2022-05-10 03:41:20|505|501.36|505|501.36|505.13|501.49|505|501.36|0
1652154090000|2022-05-10 03:41:30|505.13|501.49|505.36|501.72|505.36|501.72|505.13|501.49|0
1652154100000|2022-05-10 03:41:40|505.59|501.95|505.59|501.95|505.59|501.95|505.59|501.95|0
1652154110000|2022-05-10 03:41:50|505.71|502.07|505.71|502.07|505.71|502.07|505.71|502.07|0
1652154120000|2022-05-10 03:42:00|505.59|501.95|505.83|502.19|505.83|502.19|505.59|501.95|0
1652154130000|2022-05-10 03:42:10|505.94|502.3|505.94|502.3|506.17|502.53|505.94|502.3|0
1652154140000|2022-05-10 03:42:20|505.47|501.83|505.71|502.07|505.71|502.07|505.47|501.83|0
1652154150000|2022-05-10 03:42:30|505.59|501.95|505.36|501.72|505.59|501.95|505.36|501.72|0
1652154160000|2022-05-10 03:42:40|505.24|501.6|503.37|499.73|505.24|501.6|503.37|499.73|0
1652154170000|2022-05-10 03:42:50|503.49|499.85|503.72|500.08|503.72|500.08|503.26|499.62|0
1652154180000|2022-05-10 03:43:00|503.84|500.2|503.84|500.2|503.84|500.2|503.84|500.2|0
1652154190000|2022-05-10 03:43:10|503.72|500.08|503.72|500.08|503.84|500.2|503.72|500.08|0
1652154200000|2022-05-10 03:43:20|503.84|500.2|503.84|500.2|503.84|500.2|503.72|500.08|0
1652154210000|2022-05-10 03:43:30|503.72|500.08|504.07|500.43|504.07|500.43|503.72|500.08|0
1652154220000|2022-05-10 03:43:40|504.3|500.66|504.54|500.9|504.54|500.9|504.3|500.66|0
1652154230000|2022-05-10 03:43:50|504.3|500.66|504.3|500.66|504.3|500.66|504.3|500.66|0
1652154240000|2022-05-10 03:44:00|504.54|500.9|504.3|500.66|504.54|500.9|504.3|500.66|0
1652154250000|2022-05-10 03:44:10|504.19|500.55|504.3|500.66|504.3|500.66|504.19|500.55|0
1652154260000|2022-05-10 03:44:20|504.42|500.78|504.89|501.25|504.89|501.25|504.42|500.78|0
1652154270000|2022-05-10 03:44:30|504.77|501.13|504.66|501.02|504.77|501.13|504.66|501.02|0
1652154280000|2022-05-10 03:44:40|504.77|501.13|505|501.36|505|501.36|504.77|501.13|0
1652154300000|2022-05-10 03:45:00|505.24|501.6|505.24|501.6|505.24|501.6|505.24|501.6|0
1652154310000|2022-05-10 03:45:10|504.77|501.13|504.54|500.9|504.89|501.25|504.54|500.9|0
1652154320000|2022-05-10 03:45:20|504.3|500.66|504.42|500.78|504.42|500.78|504.3|500.66|0
1652154330000|2022-05-10 03:45:30|504.54|500.9|504.54|500.9|504.66|501.02|504.54|500.9|0
1652154340000|2022-05-10 03:45:40|503.84|500.2|503.6|499.96|503.84|500.2|503.6|499.96|0
1652154350000|2022-05-10 03:45:50|503.84|500.2|504.3|500.66|504.3|500.66|503.84|500.2|0
1652154360000|2022-05-10 03:46:00|504.42|500.78|504.19|500.55|504.42|500.78|504.07|500.43|0
1652154370000|2022-05-10 03:46:10|503.96|500.32|504.07|500.43|504.3|500.66|503.96|500.32|0
1652154380000|2022-05-10 03:46:20|504.3|500.66|504.54|500.9|504.54|500.9|504.3|500.66|0
1652154390000|2022-05-10 03:46:30|504.66|501.02|504.77|501.13|504.77|501.13|504.66|501.02|0
1652154400000|2022-05-10 03:46:40|504.66|501.02|504.54|500.9|504.66|501.02|504.54|500.9|0
1652154410000|2022-05-10 03:46:50|504.66|501.02|504.66|501.02|504.66|501.02|504.66|501.02|0
1652154420000|2022-05-10 03:47:00|504.77|501.13|505|501.36|505|501.36|504.77|501.13|0
1652154440000|2022-05-10 03:47:20|505.12|501.48|505|501.36|505.12|501.48|505|501.36|0
1652154450000|2022-05-10 03:47:30|504.66|501.02|504.42|500.78|504.66|501.02|504.42|500.78|0
1652154460000|2022-05-10 03:47:40|504.3|500.66|504.07|500.43|504.3|500.66|504.07|500.43|0
1652154470000|2022-05-10 03:47:50|504.19|500.55|504.07|500.43|504.19|500.55|504.07|500.43|0
1652154480000|2022-05-10 03:48:00|503.83|500.19|503.83|500.19|503.83|500.19|503.83|500.19|0
1652154490000|2022-05-10 03:48:10|503.72|500.08|503.83|500.19|503.83|500.19|503.72|500.08|0
1652154500000|2022-05-10 03:48:20|503.6|499.96|503.6|499.96|503.6|499.96|503.6|499.96|0
1652154510000|2022-05-10 03:48:30|503.25|499.61|503.6|499.96|503.6|499.96|503.25|499.61|0
1652154520000|2022-05-10 03:48:40|503.49|499.85|503.49|499.85|503.49|499.85|503.49|499.85|0
1652154530000|2022-05-10 03:48:50|503.6|499.96|503.83|500.19|503.83|500.19|503.6|499.96|0
1652154550000|2022-05-10 03:49:10|503.6|499.96|503.13|499.49|503.6|499.96|503.13|499.49|0
1652154560000|2022-05-10 03:49:20|502.79|499.15|502.67|499.03|502.79|499.15|502.43|498.79|0
1652154570000|2022-05-10 03:49:30|502.9|499.26|502.2|498.56|502.9|499.26|501.97|498.33|0
1652154580000|2022-05-10 03:49:40|502.09|498.45|502.09|498.45|502.09|498.45|501.97|498.33|0
1652154590000|2022-05-10 03:49:50|501.97|498.33|502.09|498.45|502.09|498.45|501.97|498.33|0
1652154600000|2022-05-10 03:50:00|501.5|497.86|502.09|498.45|502.09|498.45|501.27|497.63|0
1652154610000|2022-05-10 03:50:10|501.97|498.33|501.73|498.09|502.09|498.45|501.73|498.09|0
1652154620000|2022-05-10 03:50:20|501.97|498.33|501.73|498.09|502.09|498.45|501.73|498.09|0
1652154630000|2022-05-10 03:50:30|501.85|498.21|501.73|498.09|501.85|498.21|501.73|498.09|0
1652154640000|2022-05-10 03:50:40|500.8|497.16|501.03|497.39|501.03|497.39|500.8|497.16|0
1652154650000|2022-05-10 03:50:50|500.8|497.16|500.8|497.16|501.03|497.39|500.8|497.16|0
1652154660000|2022-05-10 03:51:00|501.03|497.39|501.03|497.39|501.03|497.39|500.8|497.16|0
1652154670000|2022-05-10 03:51:10|501.15|497.51|501.27|497.63|501.27|497.63|501.15|497.51|0
1652154680000|2022-05-10 03:51:20|501.15|497.51|501.03|497.39|501.15|497.51|500.8|497.16|0
1652154690000|2022-05-10 03:51:30|501.27|497.63|501.27|497.63|501.27|497.63|501.03|497.39|0
1652154700000|2022-05-10 03:51:40|501.39|497.75|501.03|497.39|501.39|497.75|501.03|497.39|0
1652154710000|2022-05-10 03:51:50|501.27|497.63|501.03|497.39|501.27|497.63|500.8|497.16|0
1652154720000|2022-05-10 03:52:00|500.8|497.16|500.69|497.05|500.8|497.16|500.69|497.05|0
1652154730000|2022-05-10 03:52:10|500.8|497.16|500.57|496.93|500.8|497.16|500.57|496.93|0
1652154740000|2022-05-10 03:52:20|500.69|497.05|500.69|497.05|500.69|497.05|500.69|497.05|0
1652154750000|2022-05-10 03:52:30|500.57|496.93|500.56|496.92|500.57|496.93|500.56|496.92|0
1652154760000|2022-05-10 03:52:40|500.69|497.05|500.56|496.92|500.69|497.05|500.56|496.92|0
1652154770000|2022-05-10 03:52:50|500.69|497.05|500.56|496.92|500.69|497.05|500.56|496.92|0
1652154780000|2022-05-10 03:53:00|500.69|497.05|500.56|496.92|500.69|497.05|500.56|496.92|0
1652154790000|2022-05-10 03:53:10|500.69|497.05|500.56|496.92|500.69|497.05|500.56|496.92|0
1652154800000|2022-05-10 03:53:20|500.8|497.16|500.92|497.28|500.92|497.28|500.56|496.92|0
1652154810000|2022-05-10 03:53:30|500.8|497.16|500.8|497.16|500.8|497.16|500.56|496.92|0
1652154820000|2022-05-10 03:53:40|500.56|496.92|500.56|496.92|500.56|496.92|500.56|496.92|0
1652154870000|2022-05-10 03:54:30|500.8|497.16|500.8|497.16|500.8|497.16|500.8|497.16|0
1652154880000|2022-05-10 03:54:40|500.92|497.28|501.15|497.51|501.15|497.51|500.92|497.28|0
1652154890000|2022-05-10 03:54:50|501.26|497.62|501.03|497.39|501.26|497.62|501.03|497.39|0
1652154900000|2022-05-10 03:55:00|500.8|497.16|501.03|497.39|501.03|497.39|500.8|497.16|0
1652154910000|2022-05-10 03:55:10|500.8|497.16|500.56|496.92|500.8|497.16|500.56|496.92|0
1652154920000|2022-05-10 03:55:20|500.69|497.05|500.69|497.05|500.69|497.05|500.69|497.05|0
1652154930000|2022-05-10 03:55:30|500.56|496.92|500.8|497.16|500.8|497.16|500.56|496.92|0
1652154940000|2022-05-10 03:55:40|501.03|497.39|501.03|497.39|501.03|497.39|500.8|497.16|0
1652154950000|2022-05-10 03:55:50|501.26|497.62|500.56|496.92|501.26|497.62|500.56|496.92|0
1652154990000|2022-05-10 03:56:30|500.68|497.04|500.68|497.04|500.68|497.04|500.68|497.04|0
1652155000000|2022-05-10 03:56:40|500.8|497.16|501.03|497.39|501.03|497.39|500.56|496.92|0
1652155010000|2022-05-10 03:56:50|501.26|497.62|501.26|497.62|501.26|497.62|501.03|497.39|0
1652155020000|2022-05-10 03:57:00|500.8|497.16|500.8|497.16|500.8|497.16|500.8|497.16|0
1652155040000|2022-05-10 03:57:20|501.03|497.39|501.03|497.39|501.03|497.39|501.03|497.39|0
1652155050000|2022-05-10 03:57:30|500.8|497.16|501.03|497.39|501.03|497.39|500.8|497.16|0
1652155060000|2022-05-10 03:57:40|501.26|497.62|500.92|497.28|501.26|497.62|500.92|497.28|0
1652155070000|2022-05-10 03:57:50|500.8|497.16|500.8|497.16|500.92|497.28|500.8|497.16|0
1652155080000|2022-05-10 03:58:00|500.92|497.28|501.26|497.62|501.26|497.62|500.92|497.28|0
1652155090000|2022-05-10 03:58:10|501.38|497.74|501.5|497.86|501.5|497.86|501.38|497.74|0
1652155100000|2022-05-10 03:58:20|501.73|498.09|501.5|497.86|501.73|498.09|501.5|497.86|0
1652155110000|2022-05-10 03:58:30|501.73|498.09|501.73|498.09|501.73|498.09|501.73|498.09|0
1652155120000|2022-05-10 03:58:40|501.5|497.86|501.26|497.62|501.5|497.86|501.26|497.62|0
1652155130000|2022-05-10 03:58:50|501.15|497.51|501.26|497.62|501.26|497.62|501.03|497.39|0
1652155140000|2022-05-10 03:59:00|501.03|497.39|501.5|497.86|501.5|497.86|501.03|497.39|0
1652155150000|2022-05-10 03:59:10|501.73|498.09|501.03|497.39|501.73|498.09|501.03|497.39|0
1652155160000|2022-05-10 03:59:20|501.26|497.62|501.03|497.39|501.26|497.62|501.03|497.39|0
1652155180000|2022-05-10 03:59:40|500.8|497.16|500.8|497.16|500.8|497.16|500.8|497.16|0
1652155190000|2022-05-10 03:59:50|500.92|497.28|500.56|496.92|500.92|497.28|500.56|496.92|0
1652155200000|2022-05-10 04:00:00|500.8|497.16|501.03|497.39|501.03|497.39|500.68|497.04|0
1652155210000|2022-05-10 04:00:10|500.8|497.16|500.8|497.16|500.92|497.28|500.8|497.16|0
1652155220000|2022-05-10 04:00:20|501.03|497.39|501.26|497.62|501.26|497.62|501.03|497.39|0
1652155230000|2022-05-10 04:00:30|501.03|497.39|501.26|497.62|501.26|497.62|501.03|497.39|0
1652155240000|2022-05-10 04:00:40|501.73|498.09|501.73|498.09|501.73|498.09|501.73|498.09|0
1652155250000|2022-05-10 04:00:50|501.26|497.62|501.26|497.62|501.26|497.62|501.26|497.62|0
1652155260000|2022-05-10 04:01:00|501.5|497.86|501.26|497.62|501.5|497.86|501.26|497.62|0
1652155270000|2022-05-10 04:01:10|501.38|497.74|501.26|497.62|501.38|497.74|501.26|497.62|0
1652155280000|2022-05-10 04:01:20|500.8|497.16|500.8|497.16|500.8|497.16|500.8|497.16|0
1652155290000|2022-05-10 04:01:30|500.92|497.28|500.68|497.04|500.92|497.28|500.68|497.04|0
1652155300000|2022-05-10 04:01:40|500.79|497.15|500.92|497.28|500.92|497.28|500.79|497.15|0
1652155310000|2022-05-10 04:01:50|501.03|497.39|501.03|497.39|501.03|497.39|500.79|497.15|0
1652155320000|2022-05-10 04:02:00|500.92|497.28|500.92|497.28|500.92|497.28|500.92|497.28|0
1652155330000|2022-05-10 04:02:10|501.03|497.39|501.26|497.62|501.26|497.62|501.03|497.39|0
1652155340000|2022-05-10 04:02:20|501.15|497.51|501.03|497.39|501.15|497.51|501.03|497.39|0
1652155350000|2022-05-10 04:02:30|501.26|497.62|501.26|497.62|501.26|497.62|501.26|497.62|0
1652155360000|2022-05-10 04:02:40|501.03|497.39|500.79|497.15|501.03|497.39|500.79|497.15|0
1652155370000|2022-05-10 04:02:50|500.92|497.28|501.03|497.39|501.03|497.39|500.92|497.28|0
1652155380000|2022-05-10 04:03:00|500.79|497.15|501.26|497.62|501.26|497.62|500.79|497.15|0
1652155390000|2022-05-10 04:03:10|501.15|497.51|501.15|497.51|501.15|497.51|501.15|497.51|0
1652155400000|2022-05-10 04:03:20|501.03|497.39|501.26|497.62|501.26|497.62|501.03|497.39|0
1652155410000|2022-05-10 04:03:30|501.49|497.85|501.49|497.85|501.62|497.98|501.49|497.85|0
1652155420000|2022-05-10 04:03:40|501.26|497.62|501.26|497.62|501.26|497.62|501.26|497.62|0
1652155430000|2022-05-10 04:03:50|501.03|497.39|500.79|497.15|501.03|497.39|500.79|497.15|0
1652155440000|2022-05-10 04:04:00|501.03|497.39|500.79|497.15|501.15|497.51|500.79|497.15|0
1652155450000|2022-05-10 04:04:10|501.03|497.39|501.26|497.62|501.26|497.62|501.03|497.39|0
1652155460000|2022-05-10 04:04:20|501.15|497.51|500.68|497.04|501.15|497.51|500.68|497.04|0
1652155470000|2022-05-10 04:04:30|500.56|496.92|500.56|496.92|500.56|496.92|500.56|496.92|0
1652155490000|2022-05-10 04:04:50|500.79|497.15|500.79|497.15|500.79|497.15|500.79|497.15|0
1652155520000|2022-05-10 04:05:20|500.68|497.04|500.79|497.15|500.79|497.15|500.56|496.92|0
1652155540000|2022-05-10 04:05:40|501.03|497.39|501.15|497.51|501.15|497.51|501.03|497.39|0
1652155550000|2022-05-10 04:05:50|501.26|497.62|500.79|497.15|501.26|497.62|500.79|497.15|0
1652155560000|2022-05-10 04:06:00|500.56|496.92|500.91|497.27|500.91|497.27|500.56|496.92|0
1652155570000|2022-05-10 04:06:10|500.79|497.15|500.68|497.04|500.79|497.15|500.68|497.04|0
1652155580000|2022-05-10 04:06:20|500.56|496.92|500.56|496.92|500.56|496.92|500.56|496.92|0
1652155590000|2022-05-10 04:06:30|500.79|497.15|500.79|497.15|500.79|497.15|500.79|497.15|0
1652155600000|2022-05-10 04:06:40|500.91|497.27|501.03|497.39|501.03|497.39|500.91|497.27|0
1652155610000|2022-05-10 04:06:50|500.91|497.27|500.91|497.27|500.91|497.27|500.79|497.15|0
1652155620000|2022-05-10 04:07:00|501.03|497.39|501.49|497.85|501.49|497.85|501.03|497.39|0
1652155630000|2022-05-10 04:07:10|501.73|498.09|501.85|498.21|501.96|498.32|501.73|498.09|0
1652155640000|2022-05-10 04:07:20|501.73|498.09|501.73|498.09|501.73|498.09|501.73|498.09|0
1652155650000|2022-05-10 04:07:30|501.96|498.32|501.96|498.32|501.96|498.32|501.96|498.32|0
1652155680000|2022-05-10 04:08:00|501.73|498.09|501.26|497.62|501.73|498.09|501.26|497.62|0
1652155690000|2022-05-10 04:08:10|500.79|497.15|501.26|497.62|501.26|497.62|500.79|497.15|0
1652155700000|2022-05-10 04:08:20|501.03|497.39|501.03|497.39|501.03|497.39|501.03|497.39|0
1652155710000|2022-05-10 04:08:30|500.79|497.15|500.79|497.15|500.79|497.15|500.79|497.15|0
1652155720000|2022-05-10 04:08:40|500.56|496.92|500.56|496.92|500.56|496.92|500.56|496.92|0
1652155730000|2022-05-10 04:08:50|500.79|497.15|500.79|497.15|500.79|497.15|500.79|497.15|0
1652155740000|2022-05-10 04:09:00|501.03|497.39|501.26|497.62|501.26|497.62|500.91|497.27|0
1652155750000|2022-05-10 04:09:10|500.79|497.15|500.91|497.27|500.91|497.27|500.79|497.15|0
1652155760000|2022-05-10 04:09:20|501.03|497.39|500.91|497.27|501.03|497.39|500.79|497.15|0
1652155770000|2022-05-10 04:09:30|500.79|497.15|500.79|497.15|500.79|497.15|500.79|497.15|0
1652155780000|2022-05-10 04:09:40|501.03|497.39|501.26|497.62|501.26|497.62|501.03|497.39|0
1652155790000|2022-05-10 04:09:50|501.49|497.85|501.03|497.39|501.49|497.85|501.03|497.39|0
1652155800000|2022-05-10 04:10:00|501.26|497.62|501.38|497.74|501.38|497.74|501.26|497.62|0
1652155810000|2022-05-10 04:10:10|501.49|497.85|501.49|497.85|501.49|497.85|501.49|497.85|0
1652155820000|2022-05-10 04:10:20|501.73|498.09|501.26|497.62|501.73|498.09|501.26|497.62|0
1652155830000|2022-05-10 04:10:30|501.03|497.39|501.03|497.39|501.03|497.39|501.03|497.39|0
1652155850000|2022-05-10 04:10:50|501.02|497.38|501.02|497.38|501.02|497.38|501.02|497.38|0
1652155860000|2022-05-10 04:11:00|500.91|497.27|500.79|497.15|500.91|497.27|500.68|497.04|0
1652155870000|2022-05-10 04:11:10|501.02|497.38|500.56|496.92|501.02|497.38|500.56|496.92|0
1652155890000|2022-05-10 04:11:30|500.68|497.04|500.56|496.92|500.79|497.15|500.56|496.92|0
1652155900000|2022-05-10 04:11:40|500.68|497.04|500.56|496.92|500.68|497.04|500.56|496.92|0
1652155910000|2022-05-10 04:11:50|500.79|497.15|500.56|496.92|500.79|497.15|500.56|496.92|0
1652155920000|2022-05-10 04:12:00|500.79|497.15|500.56|496.92|500.79|497.15|500.56|496.92|0
1652155970000|2022-05-10 04:12:50|500.68|497.04|500.79|497.15|500.79|497.15|500.68|497.04|0
1652155980000|2022-05-10 04:13:00|501.02|497.38|501.49|497.85|501.49|497.85|501.02|497.38|0
1652156000000|2022-05-10 04:13:20|501.72|498.08|501.72|498.08|501.96|498.32|501.72|498.08|0
1652156010000|2022-05-10 04:13:30|501.49|497.85|501.02|497.38|501.49|497.85|501.02|497.38|0
1652156020000|2022-05-10 04:13:40|501.26|497.62|501.02|497.38|501.26|497.62|501.02|497.38|0
1652156030000|2022-05-10 04:13:50|500.79|497.15|500.79|497.15|500.79|497.15|500.79|497.15|0
1652156040000|2022-05-10 04:14:00|500.91|497.27|500.91|497.27|501.02|497.38|500.91|497.27|0
1652156050000|2022-05-10 04:14:10|501.02|497.38|501.26|497.62|501.26|497.62|501.02|497.38|0
1652156060000|2022-05-10 04:14:20|501.49|497.85|501.26|497.62|501.49|497.85|501.26|497.62|0
1652156080000|2022-05-10 04:14:40|501.38|497.74|501.38|497.74|501.38|497.74|501.38|497.74|0
1652156090000|2022-05-10 04:14:50|501.26|497.62|501.49|497.85|501.49|497.85|501.02|497.38|0
1652156100000|2022-05-10 04:15:00|501.72|498.08|501.72|498.08|501.72|498.08|501.72|498.08|0
1652156120000|2022-05-10 04:15:20|501.49|497.85|501.49|497.85|501.49|497.85|501.49|497.85|0
1652156140000|2022-05-10 04:15:40|501.61|497.97|501.61|497.97|501.61|497.97|501.61|497.97|0
1652156150000|2022-05-10 04:15:50|501.72|498.08|501.49|497.85|501.72|498.08|501.49|497.85|0
1652156170000|2022-05-10 04:16:10|501.26|497.62|501.26|497.62|501.26|497.62|501.26|497.62|0
1652156180000|2022-05-10 04:16:20|501.49|497.85|501.61|497.97|501.61|497.97|501.49|497.85|0
1652156190000|2022-05-10 04:16:30|501.49|497.85|501.49|497.85|501.49|497.85|501.49|497.85|0
1652156200000|2022-05-10 04:16:40|501.72|498.08|501.72|498.08|501.72|498.08|501.72|498.08|0
1652156210000|2022-05-10 04:16:50|501.49|497.85|501.49|497.85|501.49|497.85|501.49|497.85|0
1652156220000|2022-05-10 04:17:00|501.72|498.08|501.72|498.08|501.72|498.08|501.72|498.08|0
1652156230000|2022-05-10 04:17:10|501.49|497.85|501.38|497.74|501.49|497.85|501.26|497.62|0
1652156240000|2022-05-10 04:17:20|501.26|497.62|501.26|497.62|501.26|497.62|501.02|497.38|0
1652156250000|2022-05-10 04:17:30|501.38|497.74|501.49|497.85|501.49|497.85|501.38|497.74|0
1652156260000|2022-05-10 04:17:40|501.72|498.08|501.72|498.08|501.72|498.08|501.72|498.08|0
1652156270000|2022-05-10 04:17:50|501.96|498.32|501.96|498.32|501.96|498.32|501.96|498.32|0
1652156290000|2022-05-10 04:18:10|502.19|498.55|502.19|498.55|502.66|499.02|502.19|498.55|0
1652156300000|2022-05-10 04:18:20|501.96|498.32|501.96|498.32|501.96|498.32|501.72|498.08|0
1652156310000|2022-05-10 04:18:30|502.08|498.44|501.96|498.32|502.08|498.44|501.96|498.32|0
1652156320000|2022-05-10 04:18:40|501.72|498.08|501.96|498.32|501.96|498.32|501.72|498.08|0
1652156340000|2022-05-10 04:19:00|502.19|498.55|502.19|498.55|502.19|498.55|502.19|498.55|0
1652156350000|2022-05-10 04:19:10|502.42|498.78|502.42|498.78|502.42|498.78|502.42|498.78|0
1652156360000|2022-05-10 04:19:20|502.19|498.55|502.19|498.55|502.19|498.55|502.19|498.55|0
1652156370000|2022-05-10 04:19:30|501.72|498.08|501.61|497.97|501.72|498.08|501.49|497.85|0
1652156380000|2022-05-10 04:19:40|501.72|498.08|501.72|498.08|501.96|498.32|501.72|498.08|0
1652156400000|2022-05-10 04:20:00|501.49|497.85|501.49|497.85|501.49|497.85|501.49|497.85|0
1652156410000|2022-05-10 04:20:10|501.72|498.08|501.61|497.97|501.72|498.08|501.61|497.97|0
1652156420000|2022-05-10 04:20:20|501.72|498.08|501.72|498.08|501.72|498.08|501.61|497.97|0
1652156430000|2022-05-10 04:20:30|501.84|498.2|501.84|498.2|501.84|498.2|501.84|498.2|0
1652156440000|2022-05-10 04:20:40|501.72|498.08|501.72|498.08|501.72|498.08|501.72|498.08|0
1652156450000|2022-05-10 04:20:50|501.61|497.97|501.72|498.08|501.72|498.08|501.61|497.97|0
1652156460000|2022-05-10 04:21:00|501.61|497.97|501.14|497.5|501.61|497.97|501.02|497.38|0
1652156470000|2022-05-10 04:21:10|501.25|497.61|501.02|497.38|501.25|497.61|501.02|497.38|0
1652156490000|2022-05-10 04:21:30|501.25|497.61|501.25|497.61|501.25|497.61|501.25|497.61|0
1652156500000|2022-05-10 04:21:40|501.02|497.38|501.14|497.5|501.14|497.5|501.02|497.38|0
1652156510000|2022-05-10 04:21:50|501.02|497.38|501.25|497.61|501.25|497.61|501.02|497.38|0
1652156520000|2022-05-10 04:22:00|501.38|497.74|501.25|497.61|501.38|497.74|501.25|497.61|0
1652156530000|2022-05-10 04:22:10|501.14|497.5|501.02|497.38|501.14|497.5|501.02|497.38|0
1652156550000|2022-05-10 04:22:30|501.25|497.61|501.25|497.61|501.25|497.61|501.25|497.61|0
1652156560000|2022-05-10 04:22:40|501.14|497.5|501.14|497.5|501.14|497.5|501.14|497.5|0
1652156570000|2022-05-10 04:22:50|501.02|497.38|501.02|497.38|501.02|497.38|501.02|497.38|0
1652156580000|2022-05-10 04:23:00|501.14|497.5|501.25|497.61|501.25|497.61|501.14|497.5|0
1652156590000|2022-05-10 04:23:10|501.38|497.74|501.38|497.74|501.38|497.74|501.38|497.74|0
1652156600000|2022-05-10 04:23:20|501.49|497.85|501.72|498.08|501.72|498.08|501.49|497.85|0
1652156620000|2022-05-10 04:23:40|501.61|497.97|501.95|498.31|501.95|498.31|501.61|497.97|0
1652156640000|2022-05-10 04:24:00|501.84|498.2|501.95|498.31|501.95|498.31|501.84|498.2|0
1652156650000|2022-05-10 04:24:10|502.08|498.44|501.84|498.2|502.08|498.44|501.84|498.2|0
1652156660000|2022-05-10 04:24:20|501.95|498.31|502.19|498.55|502.19|498.55|501.95|498.31|0
1652156670000|2022-05-10 04:24:30|502.42|498.78|502.19|498.55|502.42|498.78|502.19|498.55|0
1652156680000|2022-05-10 04:24:40|502.07|498.43|502.19|498.55|502.19|498.55|502.07|498.43|0
1652156690000|2022-05-10 04:24:50|501.95|498.31|501.95|498.31|501.95|498.31|501.95|498.31|0
1652156700000|2022-05-10 04:25:00|502.07|498.43|501.95|498.31|502.07|498.43|501.95|498.31|0
1652156710000|2022-05-10 04:25:10|501.84|498.2|501.72|498.08|501.84|498.2|501.72|498.08|0
1652156720000|2022-05-10 04:25:20|501.95|498.31|501.72|498.08|501.95|498.31|501.72|498.08|0
1652156730000|2022-05-10 04:25:30|501.49|497.85|501.49|497.85|501.49|497.85|501.25|497.61|0
1652156740000|2022-05-10 04:25:40|501.72|498.08|501.72|498.08|501.72|498.08|501.72|498.08|0
1652156750000|2022-05-10 04:25:50|501.61|497.97|501.72|498.08|501.72|498.08|501.61|497.97|0
1652156760000|2022-05-10 04:26:00|501.84|498.2|502.19|498.55|502.19|498.55|501.84|498.2|0
1652156770000|2022-05-10 04:26:10|502.07|498.43|501.95|498.31|502.07|498.43|501.95|498.31|0
1652156780000|2022-05-10 04:26:20|502.07|498.43|502.19|498.55|502.19|498.55|502.07|498.43|0
1652156790000|2022-05-10 04:26:30|501.95|498.31|501.95|498.31|501.95|498.31|501.95|498.31|0
1652156800000|2022-05-10 04:26:40|501.72|498.08|501.25|497.61|501.72|498.08|501.25|497.61|0
1652156810000|2022-05-10 04:26:50|501.37|497.73|501.61|497.97|501.72|498.08|501.37|497.73|0
1652156820000|2022-05-10 04:27:00|501.49|497.85|501.14|497.5|501.49|497.85|501.14|497.5|0
1652156830000|2022-05-10 04:27:10|501.25|497.61|501.02|497.38|501.25|497.61|501.02|497.38|0
1652156840000|2022-05-10 04:27:20|501.25|497.61|501.49|497.85|501.49|497.85|501.25|497.61|0
1652156850000|2022-05-10 04:27:30|501.61|497.97|501.25|497.61|501.61|497.97|501.25|497.61|0
1652156860000|2022-05-10 04:27:40|501.02|497.38|500.79|497.15|501.02|497.38|500.79|497.15|0
1652156870000|2022-05-10 04:27:50|500.91|497.27|500.79|497.15|500.91|497.27|500.79|497.15|0
1652156880000|2022-05-10 04:28:00|500.91|497.27|500.79|497.15|500.91|497.27|500.79|497.15|0
1652156900000|2022-05-10 04:28:20|501.02|497.38|501.25|497.61|501.25|497.61|500.91|497.27|0
1652156910000|2022-05-10 04:28:30|500.91|497.27|501.25|497.61|501.25|497.61|500.91|497.27|0
1652156920000|2022-05-10 04:28:40|501.14|497.5|501.02|497.38|501.14|497.5|501.02|497.38|0
1652156950000|2022-05-10 04:29:10|501.25|497.61|501.25|497.61|501.25|497.61|501.25|497.61|0
1652156960000|2022-05-10 04:29:20|501.14|497.5|501.14|497.5|501.14|497.5|501.14|497.5|0
1652156970000|2022-05-10 04:29:30|501.02|497.38|501.02|497.38|501.02|497.38|500.91|497.27|0
1652156980000|2022-05-10 04:29:40|501.14|497.5|501.48|497.84|501.72|498.08|501.14|497.5|0
1652157020000|2022-05-10 04:30:20|501.25|497.61|501.25|497.61|501.25|497.61|501.25|497.61|0
1652157040000|2022-05-10 04:30:40|501.02|497.38|501.02|497.38|501.02|497.38|501.02|497.38|0
1652157050000|2022-05-10 04:30:50|500.78|497.14|500.78|497.14|500.91|497.27|500.78|497.14|0
1652157060000|2022-05-10 04:31:00|501.02|497.38|501.25|497.61|501.25|497.61|501.02|497.38|0
1652157080000|2022-05-10 04:31:20|501.02|497.38|501.02|497.38|501.02|497.38|501.02|497.38|0
1652157090000|2022-05-10 04:31:30|500.78|497.14|500.67|497.03|500.78|497.14|500.67|497.03|0
1652157100000|2022-05-10 04:31:40|500.78|497.14|501.02|497.38|501.02|497.38|500.55|496.91|0
1652157110000|2022-05-10 04:31:50|500.91|497.27|500.78|497.14|500.91|497.27|500.78|497.14|0
1652157120000|2022-05-10 04:32:00|501.02|497.38|500.91|497.27|501.02|497.38|500.78|497.14|0
1652157130000|2022-05-10 04:32:10|501.02|497.38|501.02|497.38|501.02|497.38|501.02|497.38|0
1652157140000|2022-05-10 04:32:20|500.78|497.14|501.02|497.38|501.02|497.38|500.78|497.14|0
1652157150000|2022-05-10 04:32:30|500.91|497.27|501.02|497.38|501.02|497.38|500.91|497.27|0
1652157160000|2022-05-10 04:32:40|500.91|497.27|501.02|497.38|501.02|497.38|500.91|497.27|0
1652157170000|2022-05-10 04:32:50|500.78|497.14|500.78|497.14|500.78|497.14|500.78|497.14|0
1652157190000|2022-05-10 04:33:10|500.67|497.03|500.55|496.91|500.67|497.03|500.55|496.91|0
1652157230000|2022-05-10 04:33:50|500.78|497.14|500.78|497.14|500.78|497.14|500.78|497.14|0
1652157240000|2022-05-10 04:34:00|500.67|497.03|500.9|497.26|500.9|497.26|500.67|497.03|0
1652157250000|2022-05-10 04:34:10|501.02|497.38|500.55|496.91|501.02|497.38|500.55|496.91|0
1652157260000|2022-05-10 04:34:20|500.78|497.14|500.78|497.14|500.78|497.14|500.78|497.14|0
1652157270000|2022-05-10 04:34:30|500.55|496.91|500.55|496.91|500.55|496.91|500.55|496.91|0
1652157290000|2022-05-10 04:34:50|501.72|498.08|501.95|498.31|501.95|498.31|501.48|497.84|0
1652157300000|2022-05-10 04:35:00|501.72|498.08|502.18|498.54|502.18|498.54|501.72|498.08|0
1652157310000|2022-05-10 04:35:10|501.84|498.2|501.95|498.31|501.95|498.31|501.72|498.08|0
1652157320000|2022-05-10 04:35:20|502.18|498.54|501.95|498.31|502.18|498.54|501.95|498.31|0
1652157330000|2022-05-10 04:35:30|501.84|498.2|501.72|498.08|501.84|498.2|501.72|498.08|0
1652157340000|2022-05-10 04:35:40|502.18|498.54|502.18|498.54|502.18|498.54|502.18|498.54|0
1652157350000|2022-05-10 04:35:50|502.07|498.43|502.88|499.24|502.88|499.24|502.07|498.43|0
1652157360000|2022-05-10 04:36:00|502.65|499.01|502.42|498.78|502.65|499.01|502.42|498.78|0
1652157370000|2022-05-10 04:36:10|502.65|499.01|502.65|499.01|502.65|499.01|502.65|499.01|0
1652157400000|2022-05-10 04:36:40|502.42|498.78|502.42|498.78|502.42|498.78|502.42|498.78|0
1652157410000|2022-05-10 04:36:50|501.25|497.61|501.02|497.38|501.25|497.61|501.02|497.38|0
1652157420000|2022-05-10 04:37:00|501.14|497.5|501.25|497.61|501.25|497.61|500.9|497.26|0
1652157430000|2022-05-10 04:37:10|501.02|497.38|501.02|497.38|501.02|497.38|501.02|497.38|0
1652157440000|2022-05-10 04:37:20|500.9|497.26|500.9|497.26|500.9|497.26|500.9|497.26|0
1652157450000|2022-05-10 04:37:30|501.02|497.38|501.02|497.38|501.02|497.38|501.02|497.38|0
1652157460000|2022-05-10 04:37:40|500.78|497.14|500.78|497.14|500.78|497.14|500.67|497.03|0
1652157470000|2022-05-10 04:37:50|500.9|497.26|501.02|497.38|501.02|497.38|500.9|497.26|0
1652157480000|2022-05-10 04:38:00|500.78|497.14|500.78|497.14|500.78|497.14|500.78|497.14|0
1652157490000|2022-05-10 04:38:10|500.55|496.91|500.55|496.91|500.55|496.91|500.55|496.91|0
1652157500000|2022-05-10 04:38:20|500.67|497.03|500.78|497.14|500.78|497.14|500.55|496.91|0
1652157520000|2022-05-10 04:38:40|500.55|496.91|500.67|497.03|500.67|497.03|500.55|496.91|0
1652157530000|2022-05-10 04:38:50|500.78|497.14|500.78|497.14|500.78|497.14|500.78|497.14|0
1652157540000|2022-05-10 04:39:00|500.67|497.03|500.55|496.91|500.67|497.03|500.55|496.91|0
1652157550000|2022-05-10 04:39:10|500.78|497.14|500.78|497.14|500.78|497.14|500.78|497.14|0
1652157560000|2022-05-10 04:39:20|500.9|497.26|501.01|497.37|501.01|497.37|500.78|497.14|0
1652157570000|2022-05-10 04:39:30|501.14|497.5|501.25|497.61|501.25|497.61|501.14|497.5|0
1652157610000|2022-05-10 04:40:10|501.37|497.73|501.37|497.73|501.37|497.73|501.37|497.73|0
1652157620000|2022-05-10 04:40:20|501.48|497.84|501.25|497.61|501.48|497.84|501.25|497.61|0
1652157630000|2022-05-10 04:40:30|501.37|497.73|501.25|497.61|501.48|497.84|501.25|497.61|0
1652157640000|2022-05-10 04:40:40|501.01|497.37|501.01|497.37|501.25|497.61|501.01|497.37|0
1652157660000|2022-05-10 04:41:00|500.78|497.14|500.78|497.14|500.78|497.14|500.78|497.14|0
1652157670000|2022-05-10 04:41:10|500.9|497.26|500.78|497.14|500.9|497.26|500.78|497.14|0
1652157690000|2022-05-10 04:41:30|501.01|497.37|501.01|497.37|501.01|497.37|501.01|497.37|0
1652157700000|2022-05-10 04:41:40|501.14|497.5|501.25|497.61|501.25|497.61|501.14|497.5|0
1652157710000|2022-05-10 04:41:50|501.37|497.73|501.37|497.73|501.37|497.73|501.25|497.61|0
1652157720000|2022-05-10 04:42:00|501.48|497.84|501.48|497.84|501.48|497.84|501.48|497.84|0
1652157730000|2022-05-10 04:42:10|501.25|497.61|501.25|497.61|501.25|497.61|501.25|497.61|0
1652157740000|2022-05-10 04:42:20|501.48|497.84|501.25|497.61|501.48|497.84|501.25|497.61|0
1652157750000|2022-05-10 04:42:30|501.37|497.73|501.25|497.61|501.37|497.73|501.25|497.61|0
1652157760000|2022-05-10 04:42:40|501.37|497.73|501.25|497.61|501.37|497.73|501.25|497.61|0
1652157770000|2022-05-10 04:42:50|501.01|497.37|500.78|497.14|501.01|497.37|500.78|497.14|0
1652157790000|2022-05-10 04:43:10|501.01|497.37|501.01|497.37|501.01|497.37|501.01|497.37|0
1652157810000|2022-05-10 04:43:30|500.78|497.14|500.78|497.14|500.78|497.14|500.78|497.14|0
1652157830000|2022-05-10 04:43:50|501.01|497.37|500.9|497.26|501.01|497.37|500.9|497.26|0
1652157840000|2022-05-10 04:44:00|501.01|497.37|500.78|497.14|501.01|497.37|500.78|497.14|0
1652157850000|2022-05-10 04:44:10|501.01|497.37|501.01|497.37|501.01|497.37|501.01|497.37|0
1652157870000|2022-05-10 04:44:30|500.78|497.14|500.78|497.14|500.78|497.14|500.78|497.14|0
1652157880000|2022-05-10 04:44:40|501.01|497.37|501.01|497.37|501.01|497.37|501.01|497.37|0
1652157900000|2022-05-10 04:45:00|501.37|497.73|501.37|497.73|501.37|497.73|501.37|497.73|0
1652157910000|2022-05-10 04:45:10|501.48|497.84|501.48|497.84|501.48|497.84|501.48|497.84|0
1652157930000|2022-05-10 04:45:30|501.25|497.61|501.25|497.61|501.25|497.61|501.25|497.61|0
1652157940000|2022-05-10 04:45:40|501.13|497.49|500.78|497.14|501.13|497.49|500.78|497.14|0
1652157950000|2022-05-10 04:45:50|500.55|496.91|500.55|496.91|500.55|496.91|500.55|496.91|0
1652157960000|2022-05-10 04:46:00|501.01|497.37|501.01|497.37|501.01|497.37|501.01|497.37|0
1652157970000|2022-05-10 04:46:10|500.78|497.14|500.78|497.14|500.78|497.14|500.78|497.14|0
1652157980000|2022-05-10 04:46:20|500.55|496.91|500.55|496.91|500.55|496.91|500.55|496.91|0
1652158010000|2022-05-10 04:46:50|500.78|497.14|500.55|496.91|500.78|497.14|500.55|496.91|0
1652158040000|2022-05-10 04:47:20|500.78|497.14|500.78|497.14|500.78|497.14|500.78|497.14|0
1652158060000|2022-05-10 04:47:40|501.01|497.37|500.55|496.91|501.01|497.37|500.55|496.91|0
1652158070000|2022-05-10 04:47:50|500.78|497.14|500.67|497.03|500.78|497.14|500.67|497.03|0
1652158080000|2022-05-10 04:48:00|500.55|496.91|500.55|496.91|500.78|497.14|500.55|496.91|0
1652158110000|2022-05-10 04:48:30|500.78|497.14|501.01|497.37|501.01|497.37|500.78|497.14|0
1652158120000|2022-05-10 04:48:40|500.78|497.14|500.78|497.14|500.78|497.14|500.55|496.91|0
1652158140000|2022-05-10 04:49:00|500.54|496.9|500.54|496.9|500.54|496.9|500.54|496.9|0
1652158170000|2022-05-10 04:49:30|500.78|497.14|500.78|497.14|500.78|497.14|500.78|497.14|0
1652158180000|2022-05-10 04:49:40|501.01|497.37|501.01|497.37|501.01|497.37|501.01|497.37|0
1652158200000|2022-05-10 04:50:00|501.24|497.6|501.24|497.6|501.24|497.6|501.24|497.6|0
1652158210000|2022-05-10 04:50:10|501.01|497.37|501.01|497.37|501.01|497.37|501.01|497.37|0
1652158220000|2022-05-10 04:50:20|500.78|497.14|501.01|497.37|501.01|497.37|500.78|497.14|0
1652158230000|2022-05-10 04:50:30|501.24|497.6|501.24|497.6|501.24|497.6|501.24|497.6|0
1652158240000|2022-05-10 04:50:40|501.01|497.37|501.48|497.84|501.71|498.07|501.01|497.37|0
1652158250000|2022-05-10 04:50:50|501.24|497.6|501.24|497.6|501.24|497.6|501.24|497.6|0
1652158260000|2022-05-10 04:51:00|501.48|497.84|501.37|497.73|501.48|497.84|501.37|497.73|0
1652158270000|2022-05-10 04:51:10|501.24|497.6|501.6|497.96|501.6|497.96|501.24|497.6|0
1652158280000|2022-05-10 04:51:20|501.71|498.07|501.71|498.07|501.71|498.07|501.71|498.07|0
1652158330000|2022-05-10 04:52:10|501.48|497.84|501.24|497.6|501.48|497.84|501.24|497.6|0
1652158350000|2022-05-10 04:52:30|501.48|497.84|501.48|497.84|501.48|497.84|501.48|497.84|0
1652158360000|2022-05-10 04:52:40|501.6|497.96|501.71|498.07|501.71|498.07|501.6|497.96|0
1652158390000|2022-05-10 04:53:10|501.48|497.84|501.48|497.84|501.48|497.84|501.48|497.84|0
1652158400000|2022-05-10 04:53:20|501.71|498.07|501.71|498.07|501.71|498.07|501.71|498.07|0
1652158420000|2022-05-10 04:53:40|501.48|497.84|501.48|497.84|501.48|497.84|501.48|497.84|0
1652158430000|2022-05-10 04:53:50|501.24|497.6|501.24|497.6|501.24|497.6|501.24|497.6|0
1652158440000|2022-05-10 04:54:00|501.48|497.84|501.48|497.84|501.48|497.84|501.48|497.84|0
1652158460000|2022-05-10 04:54:20|501.6|497.96|501.6|497.96|501.6|497.96|501.6|497.96|0
1652158470000|2022-05-10 04:54:30|501.48|497.84|501.83|498.19|501.83|498.19|501.48|497.84|0
1652158480000|2022-05-10 04:54:40|501.94|498.3|501.94|498.3|501.94|498.3|501.71|498.07|0
1652158500000|2022-05-10 04:55:00|502.41|498.77|502.41|498.77|502.41|498.77|502.41|498.77|0
1652158520000|2022-05-10 04:55:20|502.18|498.54|502.41|498.77|502.41|498.77|502.18|498.54|0
1652158530000|2022-05-10 04:55:30|502.64|499|502.64|499|502.64|499|502.64|499|0
1652158540000|2022-05-10 04:55:40|502.41|498.77|502.64|499|502.64|499|502.41|498.77|0
1652158560000|2022-05-10 04:56:00|502.88|499.24|502.88|499.24|502.88|499.24|502.76|499.12|0
1652158570000|2022-05-10 04:56:10|502.76|499.12|502.41|498.77|502.76|499.12|502.41|498.77|0
1652158590000|2022-05-10 04:56:30|502.64|499|502.64|499|502.64|499|502.64|499|0
1652158610000|2022-05-10 04:56:50|502.88|499.24|502.64|499|502.88|499.24|502.64|499|0
1652158620000|2022-05-10 04:57:00|502.18|498.54|501.24|497.6|502.18|498.54|501.24|497.6|0
1652158630000|2022-05-10 04:57:10|501.48|497.84|501.24|497.6|501.48|497.84|501.24|497.6|0
1652158640000|2022-05-10 04:57:20|501.01|497.37|500.54|496.9|501.01|497.37|500.54|496.9|0
1652158650000|2022-05-10 04:57:30|500.78|497.14|500.9|497.26|500.9|497.26|500.78|497.14|0
1652158660000|2022-05-10 04:57:40|501.01|497.37|501.01|497.37|501.01|497.37|501.01|497.37|0
1652158680000|2022-05-10 04:58:00|500.78|497.14|500.78|497.14|500.78|497.14|500.78|497.14|0
1652158690000|2022-05-10 04:58:10|500.54|496.9|500.54|496.9|500.54|496.9|500.54|496.9|0
1652158720000|2022-05-10 04:58:40|500.77|497.13|500.77|497.13|500.77|497.13|500.77|497.13|0
1652158730000|2022-05-10 04:58:50|500.9|497.26|500.9|497.26|501.01|497.37|500.9|497.26|0
1652158740000|2022-05-10 04:59:00|501.01|497.37|500.77|497.13|501.01|497.37|500.77|497.13|0
1652158750000|2022-05-10 04:59:10|500.9|497.26|500.9|497.26|500.9|497.26|500.9|497.26|0
1652158760000|2022-05-10 04:59:20|501.01|497.37|501.01|497.37|501.01|497.37|501.01|497.37|0
1652158770000|2022-05-10 04:59:30|501.13|497.49|501.13|497.49|501.13|497.49|501.13|497.49|0
1652158780000|2022-05-10 04:59:40|501.47|497.83|501.47|497.83|501.71|498.07|501.47|497.83|0
1652158790000|2022-05-10 04:59:50|501.6|497.96|501.71|498.07|501.71|498.07|501.6|497.96|0
1652158800000|2022-05-10 05:00:00|501.83|498.19|501.01|497.37|501.94|498.3|501.01|497.37|0
1652158810000|2022-05-10 05:00:10|500.9|497.26|501.01|497.37|501.01|497.37|500.9|497.26|0
1652158820000|2022-05-10 05:00:20|500.9|497.26|501.24|497.6|501.24|497.6|500.9|497.26|0
1652158830000|2022-05-10 05:00:30|501.01|497.37|501.24|497.6|501.24|497.6|500.77|497.13|0
1652158840000|2022-05-10 05:00:40|501.36|497.72|501.94|498.3|501.94|498.3|501.36|497.72|0
1652158850000|2022-05-10 05:00:50|502.17|498.53|501.71|498.07|502.17|498.53|501.71|498.07|0
1652158860000|2022-05-10 05:01:00|501.6|497.96|501.47|497.83|501.6|497.96|501.24|497.6|0
1652158870000|2022-05-10 05:01:10|501.24|497.6|501.24|497.6|501.24|497.6|501.13|497.49|0
1652158880000|2022-05-10 05:01:20|501.13|497.49|501.47|497.83|501.47|497.83|501.13|497.49|0
1652158890000|2022-05-10 05:01:30|501.71|498.07|501.47|497.83|501.71|498.07|501.47|497.83|0
1652158900000|2022-05-10 05:01:40|501.6|497.96|500.77|497.13|501.6|497.96|500.77|497.13|0
1652158920000|2022-05-10 05:02:00|500.54|496.9|500.54|496.9|500.54|496.9|500.54|496.9|0
1652159000000|2022-05-10 05:03:20|500.77|497.13|500.77|497.13|500.77|497.13|500.77|497.13|0
1652159030000|2022-05-10 05:03:50|501.24|497.6|501.24|497.6|501.24|497.6|501.24|497.6|0
1652159040000|2022-05-10 05:04:00|501.13|497.49|501.13|497.49|501.13|497.49|501.13|497.49|0
1652159050000|2022-05-10 05:04:10|501.24|497.6|501.24|497.6|501.24|497.6|501.24|497.6|0
1652159060000|2022-05-10 05:04:20|501.47|497.83|501.47|497.83|501.47|497.83|501.47|497.83|0
1652159070000|2022-05-10 05:04:30|501.71|498.07|501.71|498.07|501.71|498.07|501.71|498.07|0
1652159080000|2022-05-10 05:04:40|501.94|498.3|502.87|499.23|502.87|499.23|501.94|498.3|0
1652159090000|2022-05-10 05:04:50|503.46|499.82|502.87|499.23|503.57|499.93|502.87|499.23|0
1652159100000|2022-05-10 05:05:00|502.64|499|502.76|499.12|502.76|499.12|502.64|499|0
1652159110000|2022-05-10 05:05:10|501.94|498.3|501.71|498.07|501.94|498.3|501.71|498.07|0
1652159120000|2022-05-10 05:05:20|501.47|497.83|500.77|497.13|501.47|497.83|500.77|497.13|0
1652159130000|2022-05-10 05:05:30|501.01|497.37|500.77|497.13|501.01|497.37|500.77|497.13|0
1652159140000|2022-05-10 05:05:40|500.54|496.9|500.77|497.13|500.77|497.13|500.54|496.9|0
1652159150000|2022-05-10 05:05:50|500.66|497.02|500.77|497.13|500.77|497.13|500.66|497.02|0
1652159160000|2022-05-10 05:06:00|501.01|497.37|500.54|496.9|501.01|497.37|500.54|496.9|0
1652159170000|2022-05-10 05:06:10|500.77|497.13|500.77|497.13|500.89|497.25|500.77|497.13|0
1652159180000|2022-05-10 05:06:20|500.54|496.9|500.77|497.13|500.77|497.13|500.54|496.9|0
1652159190000|2022-05-10 05:06:30|500.54|496.9|500.77|497.13|500.77|497.13|500.54|496.9|0
1652159200000|2022-05-10 05:06:40|500.54|496.9|500.54|496.9|500.54|496.9|500.54|496.9|0
1652159210000|2022-05-10 05:06:50|500.77|497.13|500.66|497.02|500.77|497.13|500.66|497.02|0
1652159220000|2022-05-10 05:07:00|500.54|496.9|501.24|497.6|501.24|497.6|500.54|496.9|0
1652159230000|2022-05-10 05:07:10|501.01|497.37|500.77|497.13|501.01|497.37|500.77|497.13|0
1652159240000|2022-05-10 05:07:20|501.01|497.37|500.77|497.13|501.01|497.37|500.77|497.13|0
1652159250000|2022-05-10 05:07:30|500.54|496.9|498.21|494.57|500.54|496.9|498.21|494.57|0
1652159260000|2022-05-10 05:07:40|498.44|494.8|498.91|495.27|498.91|495.27|498.44|494.8|0
1652159270000|2022-05-10 05:07:50|499.03|495.39|498.67|495.03|499.03|495.39|498.44|494.8|0
1652159280000|2022-05-10 05:08:00|498.91|495.27|498.44|494.8|498.91|495.27|498.44|494.8|0
1652159290000|2022-05-10 05:08:10|498.91|495.27|499.14|495.5|499.14|495.5|498.91|495.27|0
1652159300000|2022-05-10 05:08:20|499.37|495.73|498.91|495.27|499.37|495.73|498.91|495.27|0
1652159310000|2022-05-10 05:08:30|498.67|495.03|498.21|494.57|498.67|495.03|498.21|494.57|0
1652159320000|2022-05-10 05:08:40|496.58|492.94|496.81|493.17|497.04|493.4|496.58|492.94|0
1652159330000|2022-05-10 05:08:50|496.58|492.94|496.58|492.94|496.58|492.94|496.58|492.94|0
1652159340000|2022-05-10 05:09:00|496.81|493.17|496.34|492.7|496.81|493.17|496.34|492.7|0
1652159350000|2022-05-10 05:09:10|496.46|492.82|496.58|492.94|496.58|492.94|496.34|492.7|0
1652159360000|2022-05-10 05:09:20|496.81|493.17|496.46|492.82|496.81|493.17|496.46|492.82|0
1652159370000|2022-05-10 05:09:30|496.58|492.94|497.16|493.52|497.16|493.52|496.58|492.94|0
1652159380000|2022-05-10 05:09:40|497.27|493.63|496.81|493.17|497.27|493.63|496.81|493.17|0
1652159390000|2022-05-10 05:09:50|497.04|493.4|497.27|493.63|497.27|493.63|497.04|493.4|0
1652159400000|2022-05-10 05:10:00|496.81|493.17|496.58|492.94|496.81|493.17|496.58|492.94|0
1652159410000|2022-05-10 05:10:10|496.81|493.17|496.34|492.7|496.81|493.17|496.34|492.7|0
1652159420000|2022-05-10 05:10:20|496.58|492.94|496.34|492.7|496.58|492.94|496.34|492.7|0
1652159430000|2022-05-10 05:10:30|496.46|492.82|496.34|492.7|496.46|492.82|496.34|492.7|0
1652159440000|2022-05-10 05:10:40|496.46|492.82|496.46|492.82|496.46|492.82|496.46|492.82|0
1652159450000|2022-05-10 05:10:50|496.34|492.7|496.34|492.7|496.34|492.7|496.34|492.7|0
1652159460000|2022-05-10 05:11:00|496.58|492.94|496.34|492.7|496.58|492.94|496.34|492.7|0
1652159480000|2022-05-10 05:11:20|496.58|492.94|496.81|493.17|496.81|493.17|496.58|492.94|0
1652159490000|2022-05-10 05:11:30|496.58|492.94|496.81|493.17|496.81|493.17|496.58|492.94|0
1652159510000|2022-05-10 05:11:50|496.58|492.94|496.58|492.94|496.58|492.94|496.58|492.94|0
1652159520000|2022-05-10 05:12:00|496.7|493.06|497.04|493.4|497.04|493.4|496.7|493.06|0
1652159530000|2022-05-10 05:12:10|496.81|493.17|496.34|492.7|496.81|493.17|496.34|492.7|0
1652159580000|2022-05-10 05:13:00|496.58|492.94|496.81|493.17|496.81|493.17|496.58|492.94|0
1652159590000|2022-05-10 05:13:10|496.58|492.94|496.58|492.94|496.58|492.94|496.58|492.94|0
1652159600000|2022-05-10 05:13:20|496.34|492.7|496.34|492.7|496.34|492.7|496.34|492.7|0
1652159610000|2022-05-10 05:13:30|496.57|492.93|496.46|492.82|496.81|493.17|496.46|492.82|0
1652159620000|2022-05-10 05:13:40|496.57|492.93|496.57|492.93|496.57|492.93|496.57|492.93|0
1652159630000|2022-05-10 05:13:50|496.34|492.7|496.57|492.93|496.57|492.93|496.34|492.7|0
1652159640000|2022-05-10 05:14:00|496.34|492.7|496.34|492.7|496.34|492.7|496.34|492.7|0
1652159710000|2022-05-10 05:15:10|496.57|492.93|496.57|492.93|496.57|492.93|496.57|492.93|0
1652159720000|2022-05-10 05:15:20|496.81|493.17|497.04|493.4|497.04|493.4|496.81|493.17|0
1652159730000|2022-05-10 05:15:30|497.27|493.63|496.81|493.17|497.27|493.63|496.81|493.17|0
1652159740000|2022-05-10 05:15:40|497.04|493.4|497.51|493.87|497.51|493.87|497.04|493.4|0
1652159750000|2022-05-10 05:15:50|497.27|493.63|497.27|493.63|497.27|493.63|497.27|493.63|0
1652159760000|2022-05-10 05:16:00|497.51|493.87|497.51|493.87|497.51|493.87|497.51|493.87|0
1652159770000|2022-05-10 05:16:10|497.63|493.99|497.97|494.33|497.97|494.33|497.63|493.99|0
1652159780000|2022-05-10 05:16:20|497.86|494.22|497.74|494.1|497.86|494.22|497.74|494.1|0
1652159790000|2022-05-10 05:16:30|497.97|494.33|498.2|494.56|498.2|494.56|497.63|493.99|0
1652159800000|2022-05-10 05:16:40|498.33|494.69|497.63|493.99|498.33|494.69|497.51|493.87|0
1652159810000|2022-05-10 05:16:50|497.51|493.87|497.51|493.87|497.51|493.87|497.27|493.63|0
1652159820000|2022-05-10 05:17:00|497.39|493.75|497.97|494.33|497.97|494.33|497.39|493.75|0
1652159830000|2022-05-10 05:17:10|498.09|494.45|497.74|494.1|498.09|494.45|497.74|494.1|0
1652159840000|2022-05-10 05:17:20|497.5|493.86|497.27|493.63|497.74|494.1|497.27|493.63|0
1652159850000|2022-05-10 05:17:30|497.5|493.86|497.5|493.86|497.5|493.86|497.5|493.86|0
1652159860000|2022-05-10 05:17:40|497.86|494.22|498.09|494.45|498.09|494.45|497.74|494.1|0
1652159870000|2022-05-10 05:17:50|497.97|494.33|497.74|494.1|498.09|494.45|497.74|494.1|0
1652159880000|2022-05-10 05:18:00|497.5|493.86|497.5|493.86|497.5|493.86|497.5|493.86|0
1652159890000|2022-05-10 05:18:10|497.27|493.63|497.27|493.63|497.27|493.63|497.27|493.63|0
1652159900000|2022-05-10 05:18:20|497.5|493.86|497.04|493.4|497.5|493.86|497.04|493.4|0
1652159910000|2022-05-10 05:18:30|496.69|493.05|496.57|492.93|496.81|493.17|496.57|492.93|0
1652159920000|2022-05-10 05:18:40|496.34|492.7|496.57|492.93|496.57|492.93|496.34|492.7|0
1652159940000|2022-05-10 05:19:00|496.81|493.17|496.81|493.17|496.93|493.29|496.81|493.17|0
1652159950000|2022-05-10 05:19:10|496.57|492.93|496.57|492.93|496.57|492.93|496.57|492.93|0
1652159960000|2022-05-10 05:19:20|496.69|493.05|496.69|493.05|496.69|493.05|496.69|493.05|0
1652159970000|2022-05-10 05:19:30|496.81|493.17|496.81|493.17|496.81|493.17|496.81|493.17|0
1652159980000|2022-05-10 05:19:40|497.04|493.4|497.04|493.4|497.04|493.4|497.04|493.4|0
1652159990000|2022-05-10 05:19:50|496.93|493.29|496.57|492.93|496.93|493.29|496.57|492.93|0
1652160000000|2022-05-10 05:20:00|496.69|493.05|496.93|493.29|496.93|493.29|496.69|493.05|0
1652160010000|2022-05-10 05:20:10|497.27|493.63|497.27|493.63|497.27|493.63|497.27|493.63|0
1652160020000|2022-05-10 05:20:20|497.04|493.4|497.04|493.4|497.16|493.52|497.04|493.4|0
1652160030000|2022-05-10 05:20:30|496.93|493.29|496.93|493.29|496.93|493.29|496.93|493.29|0
1652160040000|2022-05-10 05:20:40|496.81|493.17|497.04|493.4|497.04|493.4|496.81|493.17|0
1652160050000|2022-05-10 05:20:50|497.27|493.63|497.27|493.63|497.5|493.86|497.27|493.63|0
1652160060000|2022-05-10 05:21:00|497.39|493.75|497.39|493.75|497.39|493.75|497.27|493.63|0
1652160070000|2022-05-10 05:21:10|497.97|494.33|497.74|494.1|497.97|494.33|497.74|494.1|0
1652160080000|2022-05-10 05:21:20|497.97|494.33|498.2|494.56|498.44|494.8|497.97|494.33|0
1652160090000|2022-05-10 05:21:30|497.97|494.33|498.44|494.8|498.44|494.8|497.97|494.33|0
1652160100000|2022-05-10 05:21:40|498.9|495.26|498.79|495.15|498.9|495.26|498.67|495.03|0
1652160110000|2022-05-10 05:21:50|498.67|495.03|497.74|494.1|498.67|495.03|497.74|494.1|0
1652160120000|2022-05-10 05:22:00|498.67|495.03|498.67|495.03|498.67|495.03|498.56|494.92|0
1652160130000|2022-05-10 05:22:10|498.79|495.15|499.13|495.49|499.13|495.49|498.79|495.15|0
1652160140000|2022-05-10 05:22:20|499.37|495.73|499.02|495.38|499.37|495.73|498.9|495.26|0
1652160150000|2022-05-10 05:22:30|499.13|495.49|499.49|495.85|499.49|495.85|499.13|495.49|0
1652160160000|2022-05-10 05:22:40|499.37|495.73|499.37|495.73|499.37|495.73|499.37|495.73|0
1652160170000|2022-05-10 05:22:50|499.6|495.96|499.6|495.96|499.83|496.19|499.6|495.96|0
1652160180000|2022-05-10 05:23:00|499.37|495.73|499.49|495.85|500.07|496.43|499.37|495.73|0
1652160190000|2022-05-10 05:23:10|499.37|495.73|498.9|495.26|499.37|495.73|498.9|495.26|0
1652160200000|2022-05-10 05:23:20|498.67|495.03|498.67|495.03|498.9|495.26|498.67|495.03|0
1652160210000|2022-05-10 05:23:30|499.37|495.73|499.6|495.96|499.6|495.96|499.37|495.73|0
1652160220000|2022-05-10 05:23:40|499.72|496.08|499.6|495.96|499.72|496.08|499.6|495.96|0
1652160230000|2022-05-10 05:23:50|499.83|496.19|499.72|496.08|499.83|496.19|499.72|496.08|0
1652160240000|2022-05-10 05:24:00|499.83|496.19|500.07|496.43|500.07|496.43|499.83|496.19|0
1652160250000|2022-05-10 05:24:10|499.95|496.31|499.83|496.19|500.07|496.43|499.83|496.19|0
1652160260000|2022-05-10 05:24:20|499.72|496.08|499.49|495.85|499.83|496.19|499.49|495.85|0
1652160270000|2022-05-10 05:24:30|499.13|495.49|498.9|495.26|499.13|495.49|498.79|495.15|0
1652160280000|2022-05-10 05:24:40|499.13|495.49|499.13|495.49|499.13|495.49|499.13|495.49|0
1652160290000|2022-05-10 05:24:50|499.37|495.73|498.9|495.26|499.37|495.73|498.67|495.03|0
1652160300000|2022-05-10 05:25:00|498.79|495.15|498.9|495.26|498.9|495.26|498.79|495.15|0
1652160310000|2022-05-10 05:25:10|499.02|495.38|498.67|495.03|499.02|495.38|498.67|495.03|0
1652160320000|2022-05-10 05:25:20|498.9|495.26|498.9|495.26|498.9|495.26|498.9|495.26|0
1652160330000|2022-05-10 05:25:30|499.02|495.38|498.9|495.26|499.13|495.49|498.9|495.26|0
1652160340000|2022-05-10 05:25:40|498.67|495.03|498.67|495.03|498.67|495.03|498.67|495.03|0
1652160350000|2022-05-10 05:25:50|498.43|494.79|497.97|494.33|498.43|494.79|497.73|494.09|0
1652160360000|2022-05-10 05:26:00|498.2|494.56|498.55|494.91|498.55|494.91|498.2|494.56|0
1652160370000|2022-05-10 05:26:10|498.43|494.79|497.97|494.33|498.43|494.79|497.97|494.33|0
1652160380000|2022-05-10 05:26:20|497.73|494.09|497.27|493.63|497.73|494.09|497.27|493.63|0
1652160390000|2022-05-10 05:26:30|497.04|493.4|496.34|492.7|497.04|493.4|496.34|492.7|0
1652160400000|2022-05-10 05:26:40|496.46|492.82|496.57|492.93|496.57|492.93|496.46|492.82|0
1652160420000|2022-05-10 05:27:00|496.69|493.05|496.57|492.93|496.69|493.05|496.57|492.93|0
1652160430000|2022-05-10 05:27:10|496.34|492.7|496.34|492.7|496.34|492.7|496.34|492.7|0
1652160450000|2022-05-10 05:27:30|496.57|492.93|496.57|492.93|496.57|492.93|496.57|492.93|0
1652160460000|2022-05-10 05:27:40|496.8|493.16|496.8|493.16|496.8|493.16|496.8|493.16|0
1652160470000|2022-05-10 05:27:50|496.57|492.93|496.57|492.93|496.57|492.93|496.34|492.7|0
1652160480000|2022-05-10 05:28:00|496.8|493.16|496.34|492.7|496.8|493.16|496.34|492.7|0
1652160490000|2022-05-10 05:28:10|495.17|491.53|495.41|491.77|495.41|491.77|495.17|491.53|0
1652160500000|2022-05-10 05:28:20|494.94|491.3|495.41|491.77|495.41|491.77|494.94|491.3|0
1652160510000|2022-05-10 05:28:30|495.17|491.53|496.1|492.46|496.1|492.46|495.17|491.53|0
1652160520000|2022-05-10 05:28:40|495.17|491.53|494.94|491.3|495.17|491.53|494.94|491.3|0
1652160530000|2022-05-10 05:28:50|495.17|491.53|495.17|491.53|495.17|491.53|495.17|491.53|0
1652160540000|2022-05-10 05:29:00|495.41|491.77|495.64|492|495.64|492|495.17|491.53|0
1652160550000|2022-05-10 05:29:10|495.87|492.23|496.1|492.46|496.1|492.46|495.87|492.23|0
1652160560000|2022-05-10 05:29:20|495.76|492.12|495.53|491.89|495.76|492.12|495.53|491.89|0
1652160570000|2022-05-10 05:29:30|495.41|491.77|495.76|492.12|495.76|492.12|495.41|491.77|0
1652160580000|2022-05-10 05:29:40|495.64|492|495.53|491.89|495.64|492|495.41|491.77|0
1652160590000|2022-05-10 05:29:50|495.64|492|495.76|492.12|495.76|492.12|495.41|491.77|0
1652160600000|2022-05-10 05:30:00|495.64|492|495.87|492.23|496.1|492.46|495.64|492|0
1652160610000|2022-05-10 05:30:10|495.76|492.12|495.76|492.12|495.99|492.35|495.76|492.12|0
1652160620000|2022-05-10 05:30:20|495.64|492|495.53|491.89|495.64|492|495.53|491.89|0
1652160630000|2022-05-10 05:30:30|495.87|492.23|496.1|492.46|496.1|492.46|495.87|492.23|0
1652160640000|2022-05-10 05:30:40|495.87|492.23|495.87|492.23|495.87|492.23|495.87|492.23|0
1652160650000|2022-05-10 05:30:50|495.64|492|495.87|492.23|495.87|492.23|495.64|492|0
1652160660000|2022-05-10 05:31:00|495.53|491.89|495.4|491.76|495.53|491.89|495.4|491.76|0
1652160670000|2022-05-10 05:31:10|495.17|491.53|495.06|491.42|495.17|491.53|495.06|491.42|0
1652160680000|2022-05-10 05:31:20|494.94|491.3|494.24|490.6|494.94|491.3|494.24|490.6|0
1652160690000|2022-05-10 05:31:30|494.36|490.72|494.24|490.6|494.36|490.72|494.24|490.6|0
1652160700000|2022-05-10 05:31:40|494.01|490.37|494.24|490.6|494.24|490.6|494.01|490.37|0
1652160710000|2022-05-10 05:31:50|494.47|490.83|493.67|490.03|494.47|490.83|493.67|490.03|0
1652160720000|2022-05-10 05:32:00|493.54|489.9|493.78|490.14|493.78|490.14|493.54|489.9|0
1652160730000|2022-05-10 05:32:10|494.01|490.37|494.13|490.49|494.13|490.49|494.01|490.37|0
1652160740000|2022-05-10 05:32:20|494.36|490.72|494.47|490.83|494.47|490.83|494.36|490.72|0
1652160750000|2022-05-10 05:32:30|493.54|489.9|493.54|489.9|493.66|490.02|493.54|489.9|0
1652160770000|2022-05-10 05:32:50|493.78|490.14|493.31|489.67|493.78|490.14|493.31|489.67|0
1652160780000|2022-05-10 05:33:00|493.54|489.9|493.54|489.9|493.54|489.9|493.43|489.79|0
1652160790000|2022-05-10 05:33:10|493.43|489.79|493.31|489.67|493.43|489.79|493.31|489.67|0
1652160800000|2022-05-10 05:33:20|493.54|489.9|494.01|490.37|494.01|490.37|493.54|489.9|0
1652160810000|2022-05-10 05:33:30|494.24|490.6|494.47|490.83|494.47|490.83|494.24|490.6|0
1652160820000|2022-05-10 05:33:40|494.59|490.95|494.24|490.6|494.59|490.95|494.24|490.6|0
1652160830000|2022-05-10 05:33:50|494.71|491.07|494.47|490.83|494.71|491.07|494.24|490.6|0
1652160840000|2022-05-10 05:34:00|494.36|490.72|494.36|490.72|494.36|490.72|494.36|490.72|0
1652160850000|2022-05-10 05:34:10|494.01|490.37|493.54|489.9|494.01|490.37|493.54|489.9|0
1652160860000|2022-05-10 05:34:20|493.66|490.02|493.54|489.9|493.66|490.02|493.31|489.67|0
1652160870000|2022-05-10 05:34:30|493.31|489.67|493.31|489.67|493.31|489.67|493.31|489.67|0
1652160880000|2022-05-10 05:34:40|493.43|489.79|493.9|490.26|493.9|490.26|493.43|489.79|0
1652160890000|2022-05-10 05:34:50|493.78|490.14|493.78|490.14|493.78|490.14|493.54|489.9|0
1652160900000|2022-05-10 05:35:00|493.54|489.9|493.78|490.14|493.78|490.14|493.54|489.9|0
1652160910000|2022-05-10 05:35:10|494.01|490.37|493.54|489.9|494.01|490.37|493.54|489.9|0
1652160920000|2022-05-10 05:35:20|493.9|490.26|493.66|490.02|493.9|490.26|493.54|489.9|0
1652160930000|2022-05-10 05:35:30|493.54|489.9|493.78|490.14|493.78|490.14|493.54|489.9|0
1652160940000|2022-05-10 05:35:40|493.54|489.9|493.78|490.14|493.78|490.14|493.54|489.9|0
1652160950000|2022-05-10 05:35:50|493.66|490.02|493.9|490.26|493.9|490.26|493.66|490.02|0
1652160960000|2022-05-10 05:36:00|493.78|490.14|494.01|490.37|494.13|490.49|493.78|490.14|0
1652160970000|2022-05-10 05:36:10|493.9|490.26|494.01|490.37|494.01|490.37|493.9|490.26|0
1652160980000|2022-05-10 05:36:20|493.78|490.14|493.54|489.9|493.78|490.14|493.54|489.9|0
1652160990000|2022-05-10 05:36:30|493.31|489.67|493.31|489.67|493.31|489.67|493.31|489.67|0
1652161000000|2022-05-10 05:36:40|493.54|489.9|493.54|489.9|493.54|489.9|493.54|489.9|0
1652161010000|2022-05-10 05:36:50|493.43|489.79|493.31|489.67|493.43|489.79|493.31|489.67|0
1652161020000|2022-05-10 05:37:00|493.43|489.79|493.54|489.9|493.54|489.9|493.43|489.79|0
1652161030000|2022-05-10 05:37:10|493.31|489.67|493.54|489.9|493.54|489.9|493.31|489.67|0
1652161040000|2022-05-10 05:37:20|493.31|489.67|493.54|489.9|493.54|489.9|493.31|489.67|0
1652161050000|2022-05-10 05:37:30|493.43|489.79|493.31|489.67|493.54|489.9|493.31|489.67|0
1652161080000|2022-05-10 05:38:00|493.54|489.9|493.54|489.9|493.77|490.13|493.54|489.9|0
1652161090000|2022-05-10 05:38:10|493.31|489.67|493.43|489.79|493.43|489.79|493.31|489.67|0
1652161100000|2022-05-10 05:38:20|493.54|489.9|493.77|490.13|493.77|490.13|493.54|489.9|0
1652161110000|2022-05-10 05:38:30|494.01|490.37|493.77|490.13|494.01|490.37|493.77|490.13|0
1652161120000|2022-05-10 05:38:40|494.01|490.37|493.77|490.13|494.01|490.37|493.77|490.13|0
1652161130000|2022-05-10 05:38:50|494.01|490.37|493.77|490.13|494.01|490.37|493.77|490.13|0
1652161140000|2022-05-10 05:39:00|494.01|490.37|494.01|490.37|494.01|490.37|493.77|490.13|0
1652161150000|2022-05-10 05:39:10|493.77|490.13|493.77|490.13|493.77|490.13|493.77|490.13|0
1652161160000|2022-05-10 05:39:20|494.01|490.37|494.01|490.37|494.01|490.37|494.01|490.37|0
1652161170000|2022-05-10 05:39:30|494.13|490.49|494.13|490.49|494.13|490.49|494.13|490.49|0
1652161180000|2022-05-10 05:39:40|494.01|490.37|493.77|490.13|494.01|490.37|493.66|490.02|0
1652161190000|2022-05-10 05:39:50|493.43|489.79|493.31|489.67|493.43|489.79|493.31|489.67|0
1652161220000|2022-05-10 05:40:20|493.54|489.9|493.54|489.9|493.54|489.9|493.54|489.9|0
1652161230000|2022-05-10 05:40:30|493.43|489.79|493.66|490.02|493.66|490.02|493.43|489.79|0
1652161240000|2022-05-10 05:40:40|493.54|489.9|493.77|490.13|494.01|490.37|493.54|489.9|0
1652161250000|2022-05-10 05:40:50|494.13|490.49|494.01|490.37|494.13|490.49|494.01|490.37|0
1652161260000|2022-05-10 05:41:00|493.89|490.25|494.24|490.6|494.24|490.6|493.89|490.25|0
1652161270000|2022-05-10 05:41:10|494.47|490.83|494.47|490.83|494.47|490.83|494.47|490.83|0
1652161280000|2022-05-10 05:41:20|494.59|490.95|494.7|491.06|494.7|491.06|494.59|490.95|0
1652161290000|2022-05-10 05:41:30|494.47|490.83|494.47|490.83|494.47|490.83|494.47|490.83|0
1652161300000|2022-05-10 05:41:40|494.59|490.95|494.36|490.72|494.59|490.95|494.24|490.6|0
1652161310000|2022-05-10 05:41:50|494.47|490.83|494.13|490.49|494.47|490.83|494.13|490.49|0
1652161320000|2022-05-10 05:42:00|494.24|490.6|494.24|490.6|494.24|490.6|494.24|490.6|0
1652161330000|2022-05-10 05:42:10|494.36|490.72|494.24|490.6|494.36|490.72|494.24|490.6|0
1652161340000|2022-05-10 05:42:20|494.13|490.49|493.89|490.25|494.13|490.49|493.77|490.13|0
1652161350000|2022-05-10 05:42:30|493.77|490.13|494.7|491.06|494.7|491.06|493.77|490.13|0
1652161360000|2022-05-10 05:42:40|494.13|490.49|494.24|490.6|494.24|490.6|494.13|490.49|0
1652161370000|2022-05-10 05:42:50|494.47|490.83|494.24|490.6|494.47|490.83|494.24|490.6|0
1652161380000|2022-05-10 05:43:00|494.36|490.72|494.47|490.83|494.47|490.83|494.36|490.72|0
1652161390000|2022-05-10 05:43:10|494.59|490.95|494.47|490.83|494.59|490.95|494.47|490.83|0
1652161400000|2022-05-10 05:43:20|494.24|490.6|494.47|490.83|494.47|490.83|494.24|490.6|0
1652161410000|2022-05-10 05:43:30|494.36|490.72|494.7|491.06|494.7|491.06|494.24|490.6|0
1652161420000|2022-05-10 05:43:40|494.47|490.83|494.36|490.72|494.47|490.83|494.36|490.72|0
1652161430000|2022-05-10 05:43:50|494.24|490.6|494.36|490.72|494.47|490.83|494.24|490.6|0
1652161440000|2022-05-10 05:44:00|494.47|490.83|494.7|491.06|494.7|491.06|494.47|490.83|0
1652161450000|2022-05-10 05:44:10|494.93|491.29|494.93|491.29|495.17|491.53|494.93|491.29|0
1652161460000|2022-05-10 05:44:20|494.7|491.06|494.93|491.29|494.93|491.29|494.7|491.06|0
1652161470000|2022-05-10 05:44:30|494.13|490.49|494.24|490.6|494.24|490.6|494.13|490.49|0
1652161480000|2022-05-10 05:44:40|494|490.36|494.24|490.6|494.24|490.6|494|490.36|0
1652161490000|2022-05-10 05:44:50|494.36|490.72|494.47|490.83|494.47|490.83|494.36|490.72|0
1652161500000|2022-05-10 05:45:00|494.36|490.72|494.47|490.83|494.47|490.83|494.36|490.72|0
1652161510000|2022-05-10 05:45:10|494.36|490.72|494.36|490.72|494.36|490.72|494.24|490.6|0
1652161520000|2022-05-10 05:45:20|494.13|490.49|494.47|490.83|494.47|490.83|494|490.36|0
1652161530000|2022-05-10 05:45:30|494|490.36|494.13|490.49|494.13|490.49|494|490.36|0
1652161540000|2022-05-10 05:45:40|494.24|490.6|494.24|490.6|494.24|490.6|494.24|490.6|0
1652161550000|2022-05-10 05:45:50|494.12|490.48|494.24|490.6|494.24|490.6|494|490.36|0
1652161560000|2022-05-10 05:46:00|494.12|490.48|493.77|490.13|494.12|490.48|493.77|490.13|0
1652161570000|2022-05-10 05:46:10|494|490.36|494.24|490.6|494.24|490.6|494|490.36|0
1652161580000|2022-05-10 05:46:20|494|490.36|493.77|490.13|494|490.36|493.77|490.13|0
1652161600000|2022-05-10 05:46:40|493.54|489.9|493.31|489.67|493.54|489.9|493.31|489.67|0
1652161610000|2022-05-10 05:46:50|492.96|489.32|492.96|489.32|492.96|489.32|492.96|489.32|0
1652161680000|2022-05-10 05:48:00|493.19|489.55|493.19|489.55|493.19|489.55|493.19|489.55|0
1652161690000|2022-05-10 05:48:10|493.08|489.44|492.96|489.32|493.08|489.44|492.96|489.32|0
1652161740000|2022-05-10 05:49:00|493.08|489.44|493.08|489.44|493.08|489.44|493.08|489.44|0
1652161750000|2022-05-10 05:49:10|493.19|489.55|492.96|489.32|493.19|489.55|492.96|489.32|0
1652161760000|2022-05-10 05:49:20|493.19|489.55|492.96|489.32|493.19|489.55|492.96|489.32|0
1652161830000|2022-05-10 05:50:30|493.19|489.55|493.19|489.55|493.19|489.55|493.19|489.55|0
1652161840000|2022-05-10 05:50:40|493.31|489.67|492.96|489.32|493.31|489.67|492.96|489.32|0
1652161860000|2022-05-10 05:51:00|490.63|486.99|490.63|486.99|490.63|486.99|490.63|486.99|0
1652161870000|2022-05-10 05:51:10|490.05|486.41|490.63|486.99|490.63|486.99|490.05|486.41|0
1652161880000|2022-05-10 05:51:20|491.1|487.46|491.68|488.04|491.68|488.04|491.1|487.46|0
1652161890000|2022-05-10 05:51:30|491.33|487.69|491.68|488.04|491.68|488.04|491.33|487.69|0
1652161900000|2022-05-10 05:51:40|491.79|488.15|492.03|488.39|492.03|488.39|491.79|488.15|0
1652161910000|2022-05-10 05:51:50|491.62|487.98|491.85|488.21|491.85|488.21|491.62|487.98|0
1652161920000|2022-05-10 05:52:00|491.62|487.98|491.51|487.87|491.62|487.98|491.51|487.87|0
1652161930000|2022-05-10 05:52:10|491.39|487.75|491.51|487.87|491.62|487.98|491.39|487.75|0
1652161940000|2022-05-10 05:52:20|491.62|487.98|491.74|488.1|491.74|488.1|491.62|487.98|0
1652161950000|2022-05-10 05:52:30|492.09|488.45|492.09|488.45|492.09|488.45|492.09|488.45|0
1652161960000|2022-05-10 05:52:40|491.97|488.33|492.09|488.45|492.09|488.45|491.97|488.33|0
1652161970000|2022-05-10 05:52:50|492.32|488.68|492.09|488.45|492.32|488.68|492.09|488.45|0
1652161980000|2022-05-10 05:53:00|492.32|488.68|492.55|488.91|492.55|488.91|492.32|488.68|0
1652161990000|2022-05-10 05:53:10|492.67|489.03|492.55|488.91|492.67|489.03|492.55|488.91|0
1652162000000|2022-05-10 05:53:20|492.79|489.15|493.02|489.38|493.02|489.38|492.79|489.15|0
1652162010000|2022-05-10 05:53:30|493.48|489.84|494.88|491.24|494.88|491.24|493.48|489.84|0
1652162020000|2022-05-10 05:53:40|494.77|491.13|494.54|490.9|494.77|491.13|494.54|490.9|0
1652162030000|2022-05-10 05:53:50|494.65|491.01|494.42|490.78|494.65|491.01|494.42|490.78|0
1652162040000|2022-05-10 05:54:00|494.54|490.9|494.88|491.24|494.88|491.24|494.42|490.78|0
1652162050000|2022-05-10 05:54:10|496.99|493.35|496.41|492.77|496.99|493.35|496.28|492.64|0
1652162060000|2022-05-10 05:54:20|496.28|492.64|496.52|492.88|496.75|493.11|496.28|492.64|0
1652162070000|2022-05-10 05:54:30|496.28|492.64|495.82|492.18|496.28|492.64|495.82|492.18|0
1652162080000|2022-05-10 05:54:40|496.05|492.41|496.05|492.41|496.28|492.64|496.05|492.41|0
1652162090000|2022-05-10 05:54:50|496.28|492.64|496.41|492.77|496.41|492.77|496.28|492.64|0
1652162100000|2022-05-10 05:55:00|496.28|492.64|495.58|491.94|496.28|492.64|495.58|491.94|0
1652162110000|2022-05-10 05:55:10|495.35|491.71|495.58|491.94|495.58|491.94|495.35|491.71|0
1652162120000|2022-05-10 05:55:20|495.35|491.71|495.12|491.48|495.58|491.94|495.12|491.48|0
1652162130000|2022-05-10 05:55:30|495.35|491.71|495.35|491.71|495.58|491.94|495.35|491.71|0
1652162140000|2022-05-10 05:55:40|495.58|491.94|495.24|491.6|495.58|491.94|495.24|491.6|0
1652162150000|2022-05-10 05:55:50|495.12|491.48|494.88|491.24|495.12|491.48|494.88|491.24|0
1652162160000|2022-05-10 05:56:00|495.12|491.48|495.71|492.07|495.71|492.07|495.12|491.48|0
1652162170000|2022-05-10 05:56:10|495.82|492.18|496.28|492.64|496.28|492.64|495.82|492.18|0
1652162180000|2022-05-10 05:56:20|496.41|492.77|496.98|493.34|496.98|493.34|496.05|492.41|0
1652162190000|2022-05-10 05:56:30|496.75|493.11|496.98|493.34|496.98|493.34|496.75|493.11|0
1652162200000|2022-05-10 05:56:40|496.75|493.11|496.28|492.64|496.75|493.11|496.28|492.64|0
1652162210000|2022-05-10 05:56:50|496.52|492.88|496.05|492.41|496.52|492.88|496.05|492.41|0
1652162220000|2022-05-10 05:57:00|495.94|492.3|496.17|492.53|496.28|492.64|495.94|492.3|0
1652162230000|2022-05-10 05:57:10|496.28|492.64|496.28|492.64|496.28|492.64|496.28|492.64|0
1652162240000|2022-05-10 05:57:20|496.52|492.88|496.52|492.88|496.52|492.88|496.28|492.64|0
1652162260000|2022-05-10 05:57:40|496.75|493.11|496.4|492.76|496.75|493.11|496.28|492.64|0
1652162270000|2022-05-10 05:57:50|496.28|492.64|496.28|492.64|496.28|492.64|496.17|492.53|0
1652162280000|2022-05-10 05:58:00|496.17|492.53|496.17|492.53|496.17|492.53|496.17|492.53|0
1652162290000|2022-05-10 05:58:10|496.05|492.41|495.82|492.18|496.28|492.64|495.82|492.18|0
1652162300000|2022-05-10 05:58:20|495.94|492.3|496.28|492.64|496.28|492.64|495.94|492.3|0
1652162310000|2022-05-10 05:58:30|496.17|492.53|496.28|492.64|496.28|492.64|496.17|492.53|0
1652162330000|2022-05-10 05:58:50|496.52|492.88|496.75|493.11|496.98|493.34|496.52|492.88|0
1652162340000|2022-05-10 05:59:00|496.64|493|496.75|493.11|496.75|493.11|496.64|493|0
1652162350000|2022-05-10 05:59:10|496.64|493|496.4|492.76|496.64|493|496.4|492.76|0
1652162360000|2022-05-10 05:59:20|496.17|492.53|496.05|492.41|496.17|492.53|496.05|492.41|0
1652162370000|2022-05-10 05:59:30|495.94|492.3|495.94|492.3|495.94|492.3|495.94|492.3|0
1652162380000|2022-05-10 05:59:40|496.28|492.64|496.52|492.88|496.52|492.88|496.28|492.64|0
1652162390000|2022-05-10 05:59:50|496.75|493.11|497.57|493.93|497.57|493.93|496.75|493.11|0
1652162400000|2022-05-10 06:00:00|497.45|493.81|497.22|493.58|497.45|493.81|497.22|493.58|0
1652162410000|2022-05-10 06:00:10|497.68|494.04|498.62|494.98|498.62|494.98|497.68|494.04|0
1652162420000|2022-05-10 06:00:20|499.09|495.45|498.85|495.21|499.09|495.45|498.85|495.21|0
1652162430000|2022-05-10 06:00:30|498.15|494.51|497.92|494.28|498.15|494.51|497.68|494.04|0
1652162440000|2022-05-10 06:00:40|498.27|494.63|498.04|494.4|498.27|494.63|498.04|494.4|0
1652162450000|2022-05-10 06:00:50|498.39|494.75|498.15|494.51|498.51|494.87|498.15|494.51|0
1652162460000|2022-05-10 06:01:00|498.62|494.98|498.51|494.87|498.62|494.98|498.51|494.87|0
1652162470000|2022-05-10 06:01:10|498.85|495.21|498.74|495.1|499.44|495.8|498.74|495.1|0
1652162480000|2022-05-10 06:01:20|498.62|494.98|498.62|494.98|498.62|494.98|498.38|494.74|0
1652162490000|2022-05-10 06:01:30|498.38|494.74|498.15|494.51|498.62|494.98|498.15|494.51|0
1652162500000|2022-05-10 06:01:40|497.81|494.17|497.68|494.04|497.81|494.17|496.87|493.23|0
1652162510000|2022-05-10 06:01:50|497.92|494.28|498.15|494.51|498.38|494.74|497.92|494.28|0
1652162520000|2022-05-10 06:02:00|498.04|494.4|498.04|494.4|498.04|494.4|498.04|494.4|0
1652162530000|2022-05-10 06:02:10|497.92|494.28|498.04|494.4|498.04|494.4|497.92|494.28|0
1652162540000|2022-05-10 06:02:20|498.27|494.63|497.92|494.28|498.27|494.63|497.92|494.28|0
1652162550000|2022-05-10 06:02:30|498.04|494.4|497.92|494.28|498.04|494.4|497.68|494.04|0
1652162560000|2022-05-10 06:02:40|498.15|494.51|498.04|494.4|498.15|494.51|498.04|494.4|0
1652162570000|2022-05-10 06:02:50|497.8|494.16|497.68|494.04|497.92|494.28|497.68|494.04|0
1652162580000|2022-05-10 06:03:00|497.8|494.16|497.68|494.04|497.92|494.28|497.68|494.04|0
1652162590000|2022-05-10 06:03:10|497.57|493.93|496.98|493.34|497.57|493.93|496.64|493|0
1652162600000|2022-05-10 06:03:20|497.1|493.46|496.98|493.34|497.22|493.58|496.98|493.34|0
1652162620000|2022-05-10 06:03:40|496.05|492.41|496.05|492.41|496.05|492.41|496.05|492.41|0
1652162630000|2022-05-10 06:03:50|495.81|492.17|495.35|491.71|495.81|492.17|495.35|491.71|0
1652162640000|2022-05-10 06:04:00|494.41|490.77|494.18|490.54|494.41|490.77|493.84|490.2|0
1652162650000|2022-05-10 06:04:10|494.65|491.01|494.41|490.77|495|491.36|494.41|490.77|0
1652162660000|2022-05-10 06:04:20|493.95|490.31|493.71|490.07|493.95|490.31|493.25|489.61|0
1652162670000|2022-05-10 06:04:30|493.84|490.2|493.37|489.73|493.84|490.2|493.37|489.73|0
1652162680000|2022-05-10 06:04:40|493.25|489.61|491.15|487.51|493.25|489.61|491.15|487.51|0
1652162690000|2022-05-10 06:04:50|491.62|487.98|491.62|487.98|491.62|487.98|491.38|487.74|0
1652162700000|2022-05-10 06:05:00|491.38|487.74|490.57|486.93|491.38|487.74|490.57|486.93|0
1652162710000|2022-05-10 06:05:10|490.11|486.47|489.99|486.35|490.11|486.47|489.75|486.11|0
1652162720000|2022-05-10 06:05:20|489.64|486|489.99|486.35|489.99|486.35|489.06|485.42|0
1652162730000|2022-05-10 06:05:30|489.41|485.77|489.52|485.88|489.52|485.88|489.41|485.77|0
1652162740000|2022-05-10 06:05:40|489.29|485.65|489.41|485.77|489.52|485.88|489.29|485.65|0
1652162750000|2022-05-10 06:05:50|489.06|485.42|488.82|485.18|489.06|485.42|488.59|484.95|0
1652162760000|2022-05-10 06:06:00|489.06|485.42|490.34|486.7|490.34|486.7|489.06|485.42|0
1652162770000|2022-05-10 06:06:10|490.22|486.58|490.45|486.81|490.57|486.93|490.22|486.58|0
1652162780000|2022-05-10 06:06:20|490.34|486.7|490.81|487.17|490.81|487.17|490.22|486.58|0
1652162790000|2022-05-10 06:06:30|490.68|487.04|490.34|486.7|490.92|487.28|490.34|486.7|0
1652162800000|2022-05-10 06:06:40|490.45|486.81|489.52|485.88|490.45|486.81|489.29|485.65|0
1652162810000|2022-05-10 06:06:50|489.87|486.23|490.22|486.58|490.22|486.58|489.87|486.23|0
1652162820000|2022-05-10 06:07:00|490.45|486.81|490.92|487.28|490.92|487.28|490.22|486.58|0
1652162830000|2022-05-10 06:07:10|490.68|487.04|490.45|486.81|491.04|487.4|490.45|486.81|0
1652162840000|2022-05-10 06:07:20|490.34|486.7|490.45|486.81|490.45|486.81|489.87|486.23|0
1652162850000|2022-05-10 06:07:30|490.68|487.04|491.15|487.51|491.15|487.51|490.68|487.04|0
1652162860000|2022-05-10 06:07:40|490.92|487.28|491.38|487.74|491.38|487.74|490.92|487.28|0
1652162870000|2022-05-10 06:07:50|491.15|487.51|491.38|487.74|491.38|487.74|491.15|487.51|0
1652162880000|2022-05-10 06:08:00|491.15|487.51|491.15|487.51|492.08|488.44|491.15|487.51|0
1652162890000|2022-05-10 06:08:10|491.38|487.74|491.04|487.4|491.38|487.74|491.04|487.4|0
1652162900000|2022-05-10 06:08:20|490.68|487.04|490.92|487.28|490.92|487.28|490.22|486.58|0
1652162910000|2022-05-10 06:08:30|490.8|487.16|490.92|487.28|491.04|487.4|490.8|487.16|0
1652162920000|2022-05-10 06:08:40|491.15|487.51|491.04|487.4|491.15|487.51|490.92|487.28|0
1652162930000|2022-05-10 06:08:50|491.15|487.51|491.04|487.4|491.38|487.74|490.8|487.16|0
1652162940000|2022-05-10 06:09:00|490.8|487.16|491.61|487.97|491.74|488.1|490.8|487.16|0
1652162950000|2022-05-10 06:09:10|491.74|488.1|491.38|487.74|491.74|488.1|491.38|487.74|0
1652162960000|2022-05-10 06:09:20|492.08|488.44|492.78|489.14|492.78|489.14|491.97|488.33|0
1652162970000|2022-05-10 06:09:30|492.55|488.91|493.01|489.37|493.01|489.37|492.55|488.91|0
1652162980000|2022-05-10 06:09:40|492.78|489.14|492.2|488.56|493.01|489.37|492.2|488.56|0
1652162990000|2022-05-10 06:09:50|492.43|488.79|492.43|488.79|492.55|488.91|492.43|488.79|0
1652163000000|2022-05-10 06:10:00|492.55|488.91|492.43|488.79|492.55|488.91|492.2|488.56|0
1652163010000|2022-05-10 06:10:10|492.78|489.14|492.31|488.67|492.78|489.14|492.31|488.67|0
1652163020000|2022-05-10 06:10:20|492.08|488.44|491.85|488.21|492.08|488.44|491.85|488.21|0
1652163030000|2022-05-10 06:10:30|491.97|488.33|492.08|488.44|492.08|488.44|491.61|487.97|0
1652163040000|2022-05-10 06:10:40|491.85|488.21|491.61|487.97|491.85|488.21|491.61|487.97|0
1652163050000|2022-05-10 06:10:50|491.74|488.1|491.74|488.1|491.74|488.1|491.74|488.1|0
1652163060000|2022-05-10 06:11:00|491.85|488.21|491.61|487.97|491.85|488.21|491.61|487.97|0
1652163070000|2022-05-10 06:11:10|491.74|488.1|491.74|488.1|491.74|488.1|491.74|488.1|0
1652163080000|2022-05-10 06:11:20|490.68|487.04|490.22|486.58|490.68|487.04|489.98|486.34|0
1652163090000|2022-05-10 06:11:30|489.98|486.34|489.52|485.88|489.98|486.34|489.52|485.88|0
1652163100000|2022-05-10 06:11:40|489.75|486.11|489.64|486|489.75|486.11|489.64|486|0
1652163110000|2022-05-10 06:11:50|489.75|486.11|490.1|486.46|490.22|486.58|489.75|486.11|0
1652163120000|2022-05-10 06:12:00|490.22|486.58|489.29|485.65|490.22|486.58|489.29|485.65|0
1652163130000|2022-05-10 06:12:10|488.94|485.3|489.05|485.41|489.05|485.41|488.94|485.3|0
1652163140000|2022-05-10 06:12:20|488.71|485.07|488.82|485.18|488.82|485.18|488.71|485.07|0
1652163150000|2022-05-10 06:12:30|488.94|485.3|488.82|485.18|488.94|485.3|488.71|485.07|0
1652163160000|2022-05-10 06:12:40|489.05|485.41|489.29|485.65|489.29|485.65|488.82|485.18|0
1652163170000|2022-05-10 06:12:50|489.52|485.88|489.52|485.88|489.52|485.88|489.52|485.88|0
1652163180000|2022-05-10 06:13:00|489.17|485.53|488.94|485.3|489.29|485.65|488.94|485.3|0
1652163190000|2022-05-10 06:13:10|489.41|485.77|489.75|486.11|489.75|486.11|489.41|485.77|0
1652163200000|2022-05-10 06:13:20|489.29|485.65|489.05|485.41|489.29|485.65|489.05|485.41|0
1652163210000|2022-05-10 06:13:30|488.94|485.3|489.28|485.64|489.28|485.64|488.94|485.3|0
1652163220000|2022-05-10 06:13:40|488.82|485.18|489.05|485.41|489.05|485.41|488.82|485.18|0
1652163230000|2022-05-10 06:13:50|488.35|484.71|487.89|484.25|488.35|484.71|487.66|484.02|0
1652163240000|2022-05-10 06:14:00|487.66|484.02|487.66|484.02|487.66|484.02|487.66|484.02|0
1652163250000|2022-05-10 06:14:10|488.12|484.48|488.35|484.71|488.35|484.71|488.01|484.37|0
1652163260000|2022-05-10 06:14:20|488.12|484.48|487.66|484.02|488.12|484.48|487.66|484.02|0
1652163270000|2022-05-10 06:14:30|487.89|484.25|488.35|484.71|488.35|484.71|487.89|484.25|0
1652163280000|2022-05-10 06:14:40|487.89|484.25|487.89|484.25|488.12|484.48|487.89|484.25|0
1652163290000|2022-05-10 06:14:50|487.66|484.02|487.89|484.25|487.89|484.25|487.66|484.02|0
1652163300000|2022-05-10 06:15:00|488.12|484.48|488.35|484.71|488.35|484.71|488.12|484.48|0
1652163310000|2022-05-10 06:15:10|488.59|484.95|488.82|485.18|489.05|485.41|488.59|484.95|0
1652163320000|2022-05-10 06:15:20|489.05|485.41|489.52|485.88|489.52|485.88|489.05|485.41|0
1652163330000|2022-05-10 06:15:30|489.41|485.77|489.98|486.34|490.22|486.58|489.41|485.77|0
1652163340000|2022-05-10 06:15:40|489.64|486|488.82|485.18|489.64|486|488.82|485.18|0
1652163350000|2022-05-10 06:15:50|489.05|485.41|489.28|485.64|489.52|485.88|489.05|485.41|0
1652163370000|2022-05-10 06:16:10|488.82|485.18|488.94|485.3|488.94|485.3|488.82|485.18|0
1652163380000|2022-05-10 06:16:20|489.28|485.64|489.28|485.64|489.28|485.64|489.28|485.64|0
1652163390000|2022-05-10 06:16:30|488.94|485.3|489.05|485.41|489.28|485.64|488.94|485.3|0
1652163400000|2022-05-10 06:16:40|488.94|485.3|489.28|485.64|489.28|485.64|488.94|485.3|0
1652163410000|2022-05-10 06:16:50|489.52|485.88|490.21|486.57|490.21|486.57|489.52|485.88|0
1652163420000|2022-05-10 06:17:00|489.98|486.34|489.98|486.34|490.1|486.46|489.98|486.34|0
1652163430000|2022-05-10 06:17:10|489.75|486.11|489.64|486|489.75|486.11|489.52|485.88|0
1652163440000|2022-05-10 06:17:20|489.52|485.88|488.59|484.95|489.52|485.88|488.59|484.95|0
1652163450000|2022-05-10 06:17:30|488.71|485.07|488.59|484.95|488.71|485.07|488.35|484.71|0
1652163460000|2022-05-10 06:17:40|488.82|485.18|489.05|485.41|489.05|485.41|488.82|485.18|0
1652163470000|2022-05-10 06:17:50|489.28|485.64|489.28|485.64|489.28|485.64|489.17|485.53|0
1652163480000|2022-05-10 06:18:00|489.05|485.41|488.82|485.18|489.05|485.41|488.82|485.18|0
1652163490000|2022-05-10 06:18:10|488.71|485.07|488.94|485.3|489.05|485.41|488.71|485.07|0
1652163500000|2022-05-10 06:18:20|488.59|484.95|488.82|485.18|488.82|485.18|488.59|484.95|0
1652163510000|2022-05-10 06:18:30|488.59|484.95|488.35|484.71|488.59|484.95|488.35|484.71|0
1652163520000|2022-05-10 06:18:40|488.59|484.95|488.94|485.3|488.94|485.3|488.59|484.95|0
1652163530000|2022-05-10 06:18:50|489.05|485.41|488.94|485.3|489.05|485.41|488.94|485.3|0
1652163540000|2022-05-10 06:19:00|488.82|485.18|489.4|485.76|489.4|485.76|488.82|485.18|0
1652163550000|2022-05-10 06:19:10|489.28|485.64|489.52|485.88|489.52|485.88|489.28|485.64|0
1652163560000|2022-05-10 06:19:20|489.75|486.11|489.87|486.23|489.87|486.23|489.75|486.11|0
1652163570000|2022-05-10 06:19:30|489.98|486.34|489.98|486.34|490.1|486.46|489.98|486.34|0
1652163580000|2022-05-10 06:19:40|489.52|485.88|488.82|485.18|489.52|485.88|488.82|485.18|0
1652163590000|2022-05-10 06:19:50|489.28|485.64|489.98|486.34|489.98|486.34|489.28|485.64|0
1652163600000|2022-05-10 06:20:00|489.64|486|489.05|485.41|489.64|486|489.05|485.41|0
1652163610000|2022-05-10 06:20:10|489.28|485.64|488.58|484.94|489.28|485.64|488.58|484.94|0
1652163620000|2022-05-10 06:20:20|488.35|484.71|488.35|484.71|488.35|484.71|487.89|484.25|0
1652163630000|2022-05-10 06:20:30|488.12|484.48|488.35|484.71|488.35|484.71|488.12|484.48|0
1652163640000|2022-05-10 06:20:40|488.12|484.48|487.65|484.01|488.12|484.48|487.65|484.01|0
1652163650000|2022-05-10 06:20:50|488.12|484.48|488.82|485.18|489.05|485.41|488.12|484.48|0
1652163660000|2022-05-10 06:21:00|488.58|484.94|488.58|484.94|488.58|484.94|488.58|484.94|0
1652163670000|2022-05-10 06:21:10|489.05|485.41|488.58|484.94|489.05|485.41|488.58|484.94|0
1652163680000|2022-05-10 06:21:20|488.47|484.83|488.58|484.94|488.58|484.94|488.47|484.83|0
1652163690000|2022-05-10 06:21:30|488.82|485.18|488.58|484.94|488.82|485.18|488.58|484.94|0
1652163700000|2022-05-10 06:21:40|488.47|484.83|488.12|484.48|488.47|484.83|488.12|484.48|0
1652163710000|2022-05-10 06:21:50|487.89|484.25|487.89|484.25|488.24|484.6|487.89|484.25|0
1652163720000|2022-05-10 06:22:00|487.65|484.01|487.89|484.25|487.89|484.25|487.65|484.01|0
1652163730000|2022-05-10 06:22:10|487.65|484.01|487.65|484.01|487.89|484.25|487.65|484.01|0
1652163740000|2022-05-10 06:22:20|487.89|484.25|487.89|484.25|487.89|484.25|487.89|484.25|0
1652163750000|2022-05-10 06:22:30|487.65|484.01|487.89|484.25|487.89|484.25|487.65|484.01|0
1652163760000|2022-05-10 06:22:40|488.12|484.48|487.77|484.13|488.12|484.48|487.65|484.01|0
1652163770000|2022-05-10 06:22:50|487.65|484.01|487.65|484.01|487.65|484.01|487.65|484.01|0
1652163840000|2022-05-10 06:24:00|487.89|484.25|487.65|484.01|487.89|484.25|487.65|484.01|0
1652163860000|2022-05-10 06:24:20|487.89|484.25|487.65|484.01|487.89|484.25|487.65|484.01|0
1652163920000|2022-05-10 06:25:20|487.89|484.25|487.65|484.01|487.89|484.25|487.65|484.01|0
1652163940000|2022-05-10 06:25:40|487.88|484.24|488.12|484.48|488.12|484.48|487.88|484.24|0
1652163950000|2022-05-10 06:25:50|488.35|484.71|488.58|484.94|488.58|484.94|488.12|484.48|0
1652163960000|2022-05-10 06:26:00|488.35|484.71|488.24|484.6|488.35|484.71|488.24|484.6|0
1652163970000|2022-05-10 06:26:10|487.88|484.24|487.88|484.24|487.88|484.24|487.88|484.24|0
1652163980000|2022-05-10 06:26:20|487.65|484.01|487.65|484.01|487.65|484.01|487.65|484.01|0
1652164000000|2022-05-10 06:26:40|487.88|484.24|487.88|484.24|487.88|484.24|487.88|484.24|0
1652164010000|2022-05-10 06:26:50|487.65|484.01|487.65|484.01|487.88|484.24|487.65|484.01|0
1652164020000|2022-05-10 06:27:00|487.88|484.24|487.88|484.24|488.12|484.48|487.88|484.24|0
1652164030000|2022-05-10 06:27:10|488.12|484.48|488.01|484.37|488.12|484.48|488.01|484.37|0
1652164040000|2022-05-10 06:27:20|487.88|484.24|488.24|484.6|488.24|484.6|487.88|484.24|0
1652164050000|2022-05-10 06:27:30|488.12|484.48|487.65|484.01|488.35|484.71|487.65|484.01|0
1652164060000|2022-05-10 06:27:40|487.88|484.24|488.01|484.37|488.01|484.37|487.88|484.24|0
1652164070000|2022-05-10 06:27:50|487.88|484.24|488.01|484.37|488.01|484.37|487.88|484.24|0
1652164080000|2022-05-10 06:28:00|487.65|484.01|487.65|484.01|487.65|484.01|487.65|484.01|0
1652164090000|2022-05-10 06:28:10|487.77|484.13|487.65|484.01|488|484.36|487.65|484.01|0
1652164100000|2022-05-10 06:28:20|487.77|484.13|488.35|484.71|488.35|484.71|487.77|484.13|0
1652164110000|2022-05-10 06:28:30|488.58|484.94|489.05|485.41|489.05|485.41|488.58|484.94|0
1652164120000|2022-05-10 06:28:40|489.51|485.87|489.28|485.64|489.51|485.87|489.28|485.64|0
1652164130000|2022-05-10 06:28:50|489.05|485.41|488.58|484.94|489.05|485.41|488.58|484.94|0
1652164140000|2022-05-10 06:29:00|489.28|485.64|489.28|485.64|489.28|485.64|488.35|484.71|0
1652164150000|2022-05-10 06:29:10|489.74|486.1|490.21|486.57|490.21|486.57|489.74|486.1|0
1652164160000|2022-05-10 06:29:20|489.74|486.1|489.98|486.34|489.98|486.34|489.51|485.87|0
1652164170000|2022-05-10 06:29:30|490.21|486.57|490.33|486.69|490.33|486.69|489.98|486.34|0
1652164180000|2022-05-10 06:29:40|489.98|486.34|490.44|486.8|490.44|486.8|489.98|486.34|0
1652164190000|2022-05-10 06:29:50|490.68|487.04|490.44|486.8|490.8|487.16|490.44|486.8|0
1652164200000|2022-05-10 06:30:00|490.21|486.57|490.21|486.57|490.21|486.57|490.21|486.57|0
1652164210000|2022-05-10 06:30:10|490.1|486.46|489.05|485.41|490.1|486.46|488.93|485.29|0
1652164220000|2022-05-10 06:30:20|488.93|485.29|488.81|485.17|489.05|485.41|488.81|485.17|0
1652164230000|2022-05-10 06:30:30|488.58|484.94|488.58|484.94|488.58|484.94|488.58|484.94|0
1652164240000|2022-05-10 06:30:40|488.81|485.17|488.35|484.71|488.81|485.17|488.35|484.71|0
1652164250000|2022-05-10 06:30:50|488.58|484.94|488.35|484.71|488.58|484.94|488.24|484.6|0
1652164260000|2022-05-10 06:31:00|488.24|484.6|488.12|484.48|488.35|484.71|488.12|484.48|0
1652164270000|2022-05-10 06:31:10|488.35|484.71|488.58|484.94|488.58|484.94|488.35|484.71|0
1652164280000|2022-05-10 06:31:20|488.35|484.71|488.35|484.71|488.35|484.71|488.35|484.71|0
1652164290000|2022-05-10 06:31:30|488.24|484.6|488.24|484.6|488.24|484.6|488.24|484.6|0
1652164300000|2022-05-10 06:31:40|488.47|484.83|488.12|484.48|488.58|484.94|488.12|484.48|0
1652164310000|2022-05-10 06:31:50|488|484.36|487.88|484.24|488|484.36|487.88|484.24|0
1652164320000|2022-05-10 06:32:00|487.65|484.01|487.65|484.01|487.88|484.24|487.65|484.01|0
1652164360000|2022-05-10 06:32:40|487.88|484.24|487.77|484.13|487.88|484.24|487.65|484.01|0
1652164380000|2022-05-10 06:33:00|487.65|484.01|487.88|484.24|487.88|484.24|487.65|484.01|0
1652164390000|2022-05-10 06:33:10|488.35|484.71|488.35|484.71|488.47|484.83|488.35|484.71|0
1652164400000|2022-05-10 06:33:20|488.47|484.83|488.24|484.6|488.47|484.83|488.24|484.6|0
1652164410000|2022-05-10 06:33:30|488.11|484.47|488.35|484.71|488.35|484.71|488.11|484.47|0
1652164420000|2022-05-10 06:33:40|488.47|484.83|488.35|484.71|488.47|484.83|488.35|484.71|0
1652164430000|2022-05-10 06:33:50|488.24|484.6|488.35|484.71|488.47|484.83|488.24|484.6|0
1652164440000|2022-05-10 06:34:00|488.47|484.83|488.35|484.71|488.47|484.83|488.35|484.71|0
1652164450000|2022-05-10 06:34:10|488.47|484.83|488.47|484.83|488.47|484.83|488.47|484.83|0
1652164460000|2022-05-10 06:34:20|488.11|484.47|488.11|484.47|488.11|484.47|488.11|484.47|0
1652164470000|2022-05-10 06:34:30|488.24|484.6|488.47|484.83|488.47|484.83|488.24|484.6|0
1652164480000|2022-05-10 06:34:40|488.35|484.71|488.58|484.94|488.58|484.94|488.35|484.71|0
1652164490000|2022-05-10 06:34:50|488.35|484.71|488.35|484.71|488.47|484.83|488.24|484.6|0
1652164500000|2022-05-10 06:35:00|488.58|484.94|488.58|484.94|488.7|485.06|488.58|484.94|0
1652164510000|2022-05-10 06:35:10|488.7|485.06|488|484.36|488.7|485.06|488|484.36|0
1652164520000|2022-05-10 06:35:20|487.88|484.24|487.65|484.01|487.88|484.24|487.65|484.01|0
1652164550000|2022-05-10 06:35:50|487.88|484.24|487.88|484.24|487.88|484.24|487.65|484.01|0
1652164560000|2022-05-10 06:36:00|487.65|484.01|487.65|484.01|487.88|484.24|487.65|484.01|0
1652164570000|2022-05-10 06:36:10|487.77|484.13|487.88|484.24|487.88|484.24|487.77|484.13|0
1652164580000|2022-05-10 06:36:20|487.77|484.13|487.65|484.01|487.77|484.13|487.65|484.01|0
1652164600000|2022-05-10 06:36:40|487.88|484.24|488.11|484.47|488.11|484.47|487.88|484.24|0
1652164610000|2022-05-10 06:36:50|488.23|484.59|488.11|484.47|488.23|484.59|488.11|484.47|0
1652164620000|2022-05-10 06:37:00|487.88|484.24|487.88|484.24|487.88|484.24|487.88|484.24|0
1652164630000|2022-05-10 06:37:10|487.65|484.01|487.65|484.01|487.65|484.01|487.65|484.01|0
1652164760000|2022-05-10 06:39:20|485.79|482.15|485.09|481.45|485.79|482.15|485.09|481.45|0
1652164770000|2022-05-10 06:39:30|485.32|481.68|485.91|482.27|485.91|482.27|485.32|481.68|0
1652164780000|2022-05-10 06:39:40|485.79|482.15|486.95|483.31|486.95|483.31|485.79|482.15|0
1652164790000|2022-05-10 06:39:50|486.72|483.08|485.79|482.15|486.72|483.08|485.79|482.15|0
1652164800000|2022-05-10 06:40:00|485.32|481.68|486.14|482.5|486.14|482.5|485.21|481.57|0
1652164810000|2022-05-10 06:40:10|486.02|482.38|485.79|482.15|486.02|482.38|485.68|482.04|0
1652164830000|2022-05-10 06:40:30|485.91|482.27|485.79|482.15|485.91|482.27|485.56|481.92|0
1652164840000|2022-05-10 06:40:40|485.56|481.92|485.56|481.92|485.56|481.92|485.09|481.45|0
1652164850000|2022-05-10 06:40:50|485.79|482.15|485.79|482.15|485.79|482.15|485.79|482.15|0
1652164860000|2022-05-10 06:41:00|485.56|481.92|485.68|482.04|485.68|482.04|485.09|481.45|0
1652164870000|2022-05-10 06:41:10|485.79|482.15|485.56|481.92|485.79|482.15|485.56|481.92|0
1652164880000|2022-05-10 06:41:20|485.32|481.68|485.09|481.45|485.32|481.68|485.09|481.45|0
1652164900000|2022-05-10 06:41:40|485.32|481.68|485.09|481.45|485.32|481.68|485.09|481.45|0
1652164910000|2022-05-10 06:41:50|485.32|481.68|485.21|481.57|485.32|481.68|485.21|481.57|0
1652164920000|2022-05-10 06:42:00|484.98|481.34|485.21|481.57|485.21|481.57|484.98|481.34|0
1652164930000|2022-05-10 06:42:10|485.09|481.45|485.32|481.68|485.32|481.68|485.09|481.45|0
1652164940000|2022-05-10 06:42:20|484.63|480.99|484.16|480.52|484.63|480.99|484.16|480.52|0
1652164950000|2022-05-10 06:42:30|483.93|480.29|483.7|480.06|483.93|480.29|483.7|480.06|0
1652164960000|2022-05-10 06:42:40|483.93|480.29|483.7|480.06|483.93|480.29|483.7|480.06|0
1652164970000|2022-05-10 06:42:50|483.93|480.29|483.59|479.95|483.93|480.29|483.47|479.83|0
1652164980000|2022-05-10 06:43:00|483.7|480.06|483.47|479.83|483.7|480.06|483.47|479.83|0
1652164990000|2022-05-10 06:43:10|483.23|479.59|483.59|479.95|483.59|479.95|483|479.36|0
1652165000000|2022-05-10 06:43:20|483.47|479.83|483.47|479.83|483.47|479.83|483.47|479.83|0
1652165010000|2022-05-10 06:43:30|483.35|479.71|483.59|479.95|483.59|479.95|483.35|479.71|0
1652165020000|2022-05-10 06:43:40|483.47|479.83|483|479.36|483.47|479.83|483|479.36|0
1652165030000|2022-05-10 06:43:50|482.77|479.13|482.77|479.13|482.77|479.13|482.31|478.67|0
1652165040000|2022-05-10 06:44:00|482.54|478.9|483|479.36|483|479.36|482.31|478.67|0
1652165050000|2022-05-10 06:44:10|482.89|479.25|483.7|480.06|483.7|480.06|482.77|479.13|0
1652165060000|2022-05-10 06:44:20|483.47|479.83|483.12|479.48|483.47|479.83|483|479.36|0
1652165070000|2022-05-10 06:44:30|483.35|479.71|483.93|480.29|483.93|480.29|483.35|479.71|0
1652165080000|2022-05-10 06:44:40|483.46|479.82|482.77|479.13|483.46|479.82|482.77|479.13|0
1652165090000|2022-05-10 06:44:50|480.91|477.27|481.38|477.74|481.84|478.2|480.91|477.27|0
1652165100000|2022-05-10 06:45:00|481.15|477.51|480.68|477.04|481.15|477.51|480.68|477.04|0
1652165110000|2022-05-10 06:45:10|480.91|477.27|480.57|476.93|480.91|477.27|480.57|476.93|0
1652165120000|2022-05-10 06:45:20|480.68|477.04|480.91|477.27|480.91|477.27|480.68|477.04|0
1652165130000|2022-05-10 06:45:30|481.38|477.74|481.5|477.86|481.84|478.2|481.38|477.74|0
1652165140000|2022-05-10 06:45:40|481.61|477.97|481.84|478.2|481.84|478.2|481.61|477.97|0
1652165150000|2022-05-10 06:45:50|481.96|478.32|481.38|477.74|481.96|478.32|481.38|477.74|0
1652165160000|2022-05-10 06:46:00|481.15|477.51|480.45|476.81|481.15|477.51|480.45|476.81|0
1652165170000|2022-05-10 06:46:10|480.68|477.04|481.38|477.74|481.38|477.74|480.68|477.04|0
1652165180000|2022-05-10 06:46:20|481.15|477.51|481.38|477.74|481.38|477.74|481.15|477.51|0
1652165190000|2022-05-10 06:46:30|481.27|477.63|480.89|477.25|481.9|478.26|480.89|477.25|0
1652165200000|2022-05-10 06:46:40|480.77|477.13|481.59|477.95|481.59|477.95|480.77|477.13|0
1652165210000|2022-05-10 06:46:50|481.7|478.06|482.17|478.53|482.17|478.53|481.59|477.95|0
1652165220000|2022-05-10 06:47:00|482.29|478.65|482.93|479.29|482.93|479.29|482.23|478.59|0
1652165230000|2022-05-10 06:47:10|483.16|479.52|483.16|479.52|483.16|479.52|482.69|479.05|0
1652165240000|2022-05-10 06:47:20|482.81|479.17|482.93|479.29|482.93|479.29|482.69|479.05|0
1652165250000|2022-05-10 06:47:30|482.81|479.17|482.46|478.82|482.81|479.17|482.46|478.82|0
1652165260000|2022-05-10 06:47:40|482.12|478.48|481.88|478.24|482.35|478.71|481.88|478.24|0
1652165270000|2022-05-10 06:47:50|481.99|478.35|482.69|479.05|482.69|479.05|481.99|478.35|0
1652165280000|2022-05-10 06:48:00|482.93|479.29|483.39|479.75|483.39|479.75|482.93|479.29|0
1652165290000|2022-05-10 06:48:10|483.63|479.99|483.39|479.75|483.63|479.99|483.39|479.75|0
1652165300000|2022-05-10 06:48:20|483.28|479.64|483.16|479.52|483.39|479.75|483.16|479.52|0
1652165310000|2022-05-10 06:48:30|483.05|479.41|482.23|478.59|483.05|479.41|482.23|478.59|0
1652165320000|2022-05-10 06:48:40|481.76|478.12|482.12|478.48|482.12|478.48|481.65|478.01|0
1652165330000|2022-05-10 06:48:50|482.23|478.59|482.46|478.82|482.46|478.82|482.23|478.59|0
1652165340000|2022-05-10 06:49:00|482.69|479.05|482.93|479.29|482.93|479.29|482.69|479.05|0
1652165350000|2022-05-10 06:49:10|483.39|479.75|483.63|479.99|483.63|479.99|483.39|479.75|0
1652165360000|2022-05-10 06:49:20|483.98|480.34|482.93|479.29|483.98|480.34|482.93|479.29|0
1652165370000|2022-05-10 06:49:30|483.16|479.52|482.69|479.05|483.39|479.75|482.46|478.82|0
1652165380000|2022-05-10 06:49:40|482.93|479.29|482.81|479.17|482.93|479.29|482.81|479.17|0
1652165390000|2022-05-10 06:49:50|482.93|479.29|482.69|479.05|482.93|479.29|482.69|479.05|0
1652165400000|2022-05-10 06:50:00|482.58|478.94|483.62|479.98|483.62|479.98|482.58|478.94|0
1652165410000|2022-05-10 06:50:10|483.75|480.11|484.09|480.45|484.09|480.45|483.75|480.11|0
1652165430000|2022-05-10 06:50:30|484.32|480.68|484.32|480.68|484.32|480.68|484.32|480.68|0
1652165440000|2022-05-10 06:50:40|484.09|480.45|484.09|480.45|484.21|480.57|484.09|480.45|0
1652165450000|2022-05-10 06:50:50|483.51|479.87|483.39|479.75|483.51|479.87|483.39|479.75|0
1652165460000|2022-05-10 06:51:00|483.62|479.98|483.62|479.98|483.75|480.11|483.62|479.98|0
1652165470000|2022-05-10 06:51:10|483.75|480.11|483.75|480.11|483.86|480.22|483.75|480.11|0
1652165480000|2022-05-10 06:51:20|483.62|479.98|483.86|480.22|483.98|480.34|483.62|479.98|0
1652165490000|2022-05-10 06:51:30|483.51|479.87|483.39|479.75|483.51|479.87|483.39|479.75|0
1652165500000|2022-05-10 06:51:40|483.51|479.87|483.39|479.75|483.62|479.98|483.39|479.75|0
1652165510000|2022-05-10 06:51:50|483.16|479.52|483.16|479.52|483.16|479.52|483.16|479.52|0
1652165520000|2022-05-10 06:52:00|483.05|479.41|482.58|478.94|483.05|479.41|482.58|478.94|0
1652165530000|2022-05-10 06:52:10|482.46|478.82|482.46|478.82|482.58|478.94|482.46|478.82|0
1652165540000|2022-05-10 06:52:20|482.58|478.94|482.46|478.82|482.58|478.94|482.46|478.82|0
1652165550000|2022-05-10 06:52:30|482.58|478.94|481.88|478.24|482.58|478.94|481.88|478.24|0
1652165560000|2022-05-10 06:52:40|481.99|478.35|481.06|477.42|481.99|478.35|481.06|477.42|0
1652165570000|2022-05-10 06:52:50|481.18|477.54|480.6|476.96|481.18|477.54|480.36|476.72|0
1652165580000|2022-05-10 06:53:00|480.25|476.61|480.25|476.61|480.25|476.61|480.02|476.38|0
1652165590000|2022-05-10 06:53:10|479.9|476.26|479.79|476.15|479.9|476.26|479.43|475.79|0
1652165600000|2022-05-10 06:53:20|479.43|475.79|479.2|475.56|479.43|475.79|478.86|475.22|0
1652165610000|2022-05-10 06:53:30|478.97|475.33|479.66|476.02|479.66|476.02|478.97|475.33|0
1652165620000|2022-05-10 06:53:40|479.55|475.91|479.66|476.02|479.66|476.02|479.55|475.91|0
1652165630000|2022-05-10 06:53:50|479.9|476.26|479.55|475.91|479.9|476.26|479.55|475.91|0
1652165640000|2022-05-10 06:54:00|479.43|475.79|479.9|476.26|479.9|476.26|479.43|475.79|0
1652165650000|2022-05-10 06:54:10|480.72|477.08|481.06|477.42|481.29|477.65|480.72|477.08|0
1652165660000|2022-05-10 06:54:20|480.83|477.19|480.83|477.19|480.83|477.19|480.6|476.96|0
1652165670000|2022-05-10 06:54:30|480.95|477.31|480.72|477.08|480.95|477.31|480.6|476.96|0
1652165680000|2022-05-10 06:54:40|480.6|476.96|480.72|477.08|480.83|477.19|480.6|476.96|0
1652165690000|2022-05-10 06:54:50|480.59|476.95|480.59|476.95|480.83|477.19|480.59|476.95|0
1652165700000|2022-05-10 06:55:00|480.48|476.84|480.48|476.84|480.48|476.84|480.48|476.84|0
1652165710000|2022-05-10 06:55:10|480.59|476.95|480.59|476.95|480.59|476.95|480.59|476.95|0
1652165720000|2022-05-10 06:55:20|480.25|476.61|480.13|476.49|480.25|476.61|480.13|476.49|0
1652165730000|2022-05-10 06:55:30|480.59|476.95|480.59|476.95|480.59|476.95|480.48|476.84|0
1652165740000|2022-05-10 06:55:40|480.48|476.84|480.72|477.08|480.72|477.08|480.48|476.84|0
1652165750000|2022-05-10 06:55:50|480.36|476.72|480.48|476.84|480.59|476.95|480.36|476.72|0
1652165760000|2022-05-10 06:56:00|480.59|476.95|480.59|476.95|480.59|476.95|480.59|476.95|0
1652165770000|2022-05-10 06:56:10|480.36|476.72|479.43|475.79|480.36|476.72|479.43|475.79|0
1652165780000|2022-05-10 06:56:20|479.55|475.91|479.55|475.91|479.55|475.91|479.55|475.91|0
1652165790000|2022-05-10 06:56:30|479.66|476.02|479.55|475.91|479.66|476.02|479.55|475.91|0
1652165800000|2022-05-10 06:56:40|479.66|476.02|480.25|476.61|480.25|476.61|479.66|476.02|0
1652165810000|2022-05-10 06:56:50|480.36|476.72|480.59|476.95|480.59|476.95|480.36|476.72|0
1652165820000|2022-05-10 06:57:00|480.36|476.72|480.36|476.72|480.59|476.95|480.36|476.72|0
1652165830000|2022-05-10 06:57:10|480.13|476.49|479.66|476.02|480.25|476.61|479.66|476.02|0
1652165840000|2022-05-10 06:57:20|479.78|476.14|479.66|476.02|479.9|476.26|479.66|476.02|0
1652165850000|2022-05-10 06:57:30|479.55|475.91|479.66|476.02|479.66|476.02|479.55|475.91|0
1652165860000|2022-05-10 06:57:40|479.9|476.26|479.9|476.26|479.9|476.26|479.66|476.02|0
1652165870000|2022-05-10 06:57:50|479.55|475.91|479.9|476.26|479.9|476.26|479.43|475.79|0
1652165880000|2022-05-10 06:58:00|479.78|476.14|479.66|476.02|479.9|476.26|479.66|476.02|0
1652165890000|2022-05-10 06:58:10|479.78|476.14|478.97|475.33|479.78|476.14|478.97|475.33|0
1652165900000|2022-05-10 06:58:20|478.73|475.09|479.32|475.68|479.43|475.79|478.73|475.09|0
1652165910000|2022-05-10 06:58:30|479.66|476.02|479.55|475.91|479.66|476.02|479.43|475.79|0
1652165920000|2022-05-10 06:58:40|479.43|475.79|478.96|475.32|479.43|475.79|478.96|475.32|0
1652165930000|2022-05-10 06:58:50|478.73|475.09|478.96|475.32|478.96|475.32|478.73|475.09|0
1652165940000|2022-05-10 06:59:00|478.85|475.21|478.73|475.09|478.96|475.32|478.73|475.09|0
1652165950000|2022-05-10 06:59:10|479.09|475.45|479.43|475.79|479.43|475.79|479.09|475.45|0
1652165960000|2022-05-10 06:59:20|479.66|476.02|479.2|475.56|480.13|476.49|479.2|475.56|0
1652165970000|2022-05-10 06:59:30|479.43|475.79|479.09|475.45|479.43|475.79|478.96|475.32|0
1652165980000|2022-05-10 06:59:40|478.96|475.32|479.66|476.02|479.66|476.02|478.96|475.32|0
1652165990000|2022-05-10 06:59:50|479.55|475.91|480.48|476.84|480.48|476.84|479.55|475.91|0
1652166000000|2022-05-10 07:00:00|480.25|476.61|481.06|477.42|481.06|477.42|480.25|476.61|0
1652166010000|2022-05-10 07:00:10|480.71|477.07|480.95|477.31|480.95|477.31|480.13|476.49|0
1652166020000|2022-05-10 07:00:20|481.76|478.12|482.22|478.58|482.22|478.58|481.76|478.12|0
1652166030000|2022-05-10 07:00:30|482.46|478.82|482.69|479.05|482.92|479.28|482.34|478.7|0
1652166040000|2022-05-10 07:00:40|482.92|479.28|482.22|478.58|483.04|479.4|482.22|478.58|0
1652166050000|2022-05-10 07:00:50|481.76|478.12|482.92|479.28|482.92|479.28|481.52|477.88|0
1652166060000|2022-05-10 07:01:00|482.69|479.05|482.22|478.58|482.69|479.05|481.76|478.12|0
1652166070000|2022-05-10 07:01:10|481.41|477.77|482.22|478.58|482.22|478.58|481.41|477.77|0
1652166080000|2022-05-10 07:01:20|482.69|479.05|482.46|478.82|482.69|479.05|482.22|478.58|0
1652166090000|2022-05-10 07:01:30|482.69|479.05|482.69|479.05|482.69|479.05|482.69|479.05|0
1652166100000|2022-05-10 07:01:40|482.81|479.17|482.69|479.05|482.92|479.28|482.69|479.05|0
1652166110000|2022-05-10 07:01:50|483.28|479.64|483.15|479.51|483.28|479.64|483.04|479.4|0
1652166120000|2022-05-10 07:02:00|483.74|480.1|483.51|479.87|483.85|480.21|483.51|479.87|0
1652166130000|2022-05-10 07:02:10|483.39|479.75|483.51|479.87|483.51|479.87|483.15|479.51|0
1652166140000|2022-05-10 07:02:20|483.39|479.75|484.09|480.45|484.09|480.45|483.39|479.75|0
1652166150000|2022-05-10 07:02:30|483.62|479.98|483.62|479.98|483.62|479.98|483.39|479.75|0
1652166160000|2022-05-10 07:02:40|483.39|479.75|483.15|479.51|483.39|479.75|483.15|479.51|0
1652166170000|2022-05-10 07:02:50|483.04|479.4|483.51|479.87|483.51|479.87|482.92|479.28|0
1652166180000|2022-05-10 07:03:00|483.39|479.75|483.28|479.64|483.85|480.21|483.28|479.64|0
1652166190000|2022-05-10 07:03:10|483.62|479.98|483.15|479.51|483.62|479.98|483.15|479.51|0
1652166200000|2022-05-10 07:03:20|482.45|478.81|482.22|478.58|482.45|478.81|482.22|478.58|0
1652166210000|2022-05-10 07:03:30|482.11|478.47|482.45|478.81|482.92|479.28|482.11|478.47|0
1652166220000|2022-05-10 07:03:40|482.92|479.28|482.92|479.28|482.92|479.28|482.69|479.05|0
1652166230000|2022-05-10 07:03:50|483.15|479.51|483.39|479.75|483.39|479.75|483.15|479.51|0
1652166240000|2022-05-10 07:04:00|483.51|479.87|484.55|480.91|484.55|480.91|483.51|479.87|0
1652166250000|2022-05-10 07:04:10|484.79|481.15|484.79|481.15|484.79|481.15|484.44|480.8|0
1652166260000|2022-05-10 07:04:20|484.67|481.03|484.21|480.57|484.67|481.03|484.21|480.57|0
1652166270000|2022-05-10 07:04:30|483.85|480.21|484.67|481.03|484.67|481.03|483.85|480.21|0
1652166280000|2022-05-10 07:04:40|485.02|481.38|484.55|480.91|485.02|481.38|484.55|480.91|0
1652166290000|2022-05-10 07:04:50|484.32|480.68|485.02|481.38|485.02|481.38|484.32|480.68|0
1652166300000|2022-05-10 07:05:00|484.53|481.41|484.53|481.41|484.53|481.41|484.53|481.41|0
1652166310000|2022-05-10 07:05:10|484.65|481.53|483.59|480.47|484.65|481.53|483.59|480.47|0
1652166320000|2022-05-10 07:05:20|483.36|480.24|483.25|480.13|483.48|480.36|483.13|480.01|0
1652166330000|2022-05-10 07:05:30|482.89|479.77|482.66|479.54|482.89|479.77|482.66|479.54|0
1652166340000|2022-05-10 07:05:40|482.43|479.31|482.19|479.07|482.43|479.31|482.19|479.07|0
1652166350000|2022-05-10 07:05:50|481.96|478.84|480.56|477.44|482.19|479.07|480.56|477.44|0
1652166360000|2022-05-10 07:06:00|480.8|477.68|481.73|478.61|481.73|478.61|480.8|477.68|0
1652166370000|2022-05-10 07:06:10|482.32|479.2|482.19|479.07|482.66|479.54|482.19|479.07|0
1652166380000|2022-05-10 07:06:20|481.73|478.61|482.43|479.31|482.43|479.31|481.73|478.61|0
1652166390000|2022-05-10 07:06:30|481.96|478.84|482.32|479.2|482.43|479.31|481.96|478.84|0
1652166400000|2022-05-10 07:06:40|483.01|479.89|482.89|479.77|483.01|479.89|482.66|479.54|0
1652166410000|2022-05-10 07:06:50|482.66|479.54|482.66|479.54|482.66|479.54|481.96|478.84|0
1652166420000|2022-05-10 07:07:00|482.19|479.07|482.55|479.43|482.55|479.43|482.19|479.07|0
1652166430000|2022-05-10 07:07:10|482.43|479.31|481.26|478.14|482.43|479.31|481.26|478.14|0
1652166440000|2022-05-10 07:07:20|481.73|478.61|481.03|477.91|481.73|478.61|481.03|477.91|0
1652166450000|2022-05-10 07:07:30|481.26|478.14|479.75|476.63|481.26|478.14|479.75|476.63|0
1652166460000|2022-05-10 07:07:40|479.99|476.87|480.68|477.56|480.68|477.56|479.99|476.87|0
1652166470000|2022-05-10 07:07:50|480.92|477.8|480.56|477.44|480.92|477.8|480.56|477.44|0
1652166480000|2022-05-10 07:08:00|480.1|476.98|479.63|476.51|480.1|476.98|479.52|476.4|0
1652166490000|2022-05-10 07:08:10|480.1|476.98|479.86|476.74|480.56|477.44|479.86|476.74|0
1652166500000|2022-05-10 07:08:20|480.1|476.98|480.1|476.98|480.1|476.98|479.99|476.87|0
1652166510000|2022-05-10 07:08:30|480.8|477.68|481.73|478.61|481.73|478.61|480.8|477.68|0
1652166520000|2022-05-10 07:08:40|481.62|478.5|482.66|479.54|482.66|479.54|481.62|478.5|0
1652166530000|2022-05-10 07:08:50|482.89|479.77|483.82|480.7|483.82|480.7|482.89|479.77|0
1652166540000|2022-05-10 07:09:00|483.95|480.83|483.36|480.24|483.95|480.83|483.36|480.24|0
1652166550000|2022-05-10 07:09:10|482.19|479.07|483.48|480.36|483.59|480.47|482.19|479.07|0
1652166560000|2022-05-10 07:09:20|483.59|480.47|484.29|481.17|484.29|481.17|483.59|480.47|0
1652166570000|2022-05-10 07:09:30|483.36|480.24|483.36|480.24|483.36|480.24|482.89|479.77|0
1652166580000|2022-05-10 07:09:40|483.95|480.83|483.82|480.7|483.95|480.83|483.71|480.59|0
1652166590000|2022-05-10 07:09:50|484.41|481.29|485.11|481.99|485.11|481.99|484.41|481.29|0
1652166600000|2022-05-10 07:10:00|485.46|482.34|485.58|482.46|485.69|482.57|485.46|482.34|0
1652166610000|2022-05-10 07:10:10|485.46|482.34|485.46|482.34|485.69|482.57|484.88|481.76|0
1652166620000|2022-05-10 07:10:20|485.69|482.57|486.39|483.27|486.39|483.27|485.69|482.57|0
1652166630000|2022-05-10 07:10:30|487.09|483.97|487.32|484.2|487.56|484.44|487.09|483.97|0
1652166640000|2022-05-10 07:10:40|487.09|483.97|486.62|483.5|487.09|483.97|486.62|483.5|0
1652166650000|2022-05-10 07:10:50|486.75|483.63|486.86|483.74|487.09|483.97|486.75|483.63|0
1652166660000|2022-05-10 07:11:00|486.98|483.86|486.51|483.39|486.98|483.86|486.51|483.39|0
1652166670000|2022-05-10 07:11:10|486.75|483.63|488.03|484.91|488.03|484.91|486.75|483.63|0
1652166680000|2022-05-10 07:11:20|488.26|485.14|488.96|485.84|488.96|485.84|488.26|485.14|0
1652166690000|2022-05-10 07:11:30|488.85|485.73|488.49|485.37|488.96|485.84|488.49|485.37|0
1652166700000|2022-05-10 07:11:40|488.26|485.14|488.73|485.61|488.73|485.61|488.26|485.14|0
1652166710000|2022-05-10 07:11:50|489.43|486.31|489.19|486.07|489.43|486.31|489.19|486.07|0
1652166720000|2022-05-10 07:12:00|488.73|485.61|489.32|486.2|489.32|486.2|488.73|485.61|0
1652166730000|2022-05-10 07:12:10|489.43|486.31|489.19|486.07|489.43|486.31|488.96|485.84|0
1652166740000|2022-05-10 07:12:20|488.96|485.84|488.96|485.84|488.96|485.84|488.73|485.61|0
1652166750000|2022-05-10 07:12:30|488.73|485.61|487.32|484.2|488.73|485.61|487.32|484.2|0
1652166760000|2022-05-10 07:12:40|486.86|483.74|487.09|483.97|487.79|484.67|486.86|483.74|0
1652166770000|2022-05-10 07:12:50|487.32|484.2|487.56|484.44|487.56|484.44|487.32|484.2|0
1652166780000|2022-05-10 07:13:00|488.03|484.91|488.15|485.03|488.85|485.73|488.03|484.91|0
1652166790000|2022-05-10 07:13:10|487.79|484.67|487.56|484.44|487.79|484.67|487.45|484.33|0
1652166800000|2022-05-10 07:13:20|488.49|485.37|488.96|485.84|489.08|485.96|488.49|485.37|0
1652166810000|2022-05-10 07:13:30|489.32|486.2|489.32|486.2|489.66|486.54|489.32|486.2|0
1652166820000|2022-05-10 07:13:40|488.73|485.61|487.79|484.67|488.73|485.61|487.79|484.67|0
1652166830000|2022-05-10 07:13:50|487.32|484.2|486.86|483.74|487.32|484.2|486.86|483.74|0
1652166840000|2022-05-10 07:14:00|486.74|483.62|486.74|483.62|486.74|483.62|486.16|483.04|0
1652166850000|2022-05-10 07:14:10|487.09|483.97|487.91|484.79|487.91|484.79|486.86|483.74|0
1652166860000|2022-05-10 07:14:20|487.79|484.67|487.32|484.2|487.91|484.79|487.32|484.2|0
1652166870000|2022-05-10 07:14:30|487.91|484.79|486.86|483.74|488.02|484.9|486.86|483.74|0
1652166880000|2022-05-10 07:14:40|486.62|483.5|486.16|483.04|486.62|483.5|486.04|482.92|0
1652166890000|2022-05-10 07:14:50|486.62|483.5|485.46|482.34|486.62|483.5|485.46|482.34|0
1652166900000|2022-05-10 07:15:00|486.28|483.16|487.91|484.79|487.91|484.79|486.28|483.16|0
1652166910000|2022-05-10 07:15:10|488.02|484.9|487.68|484.56|488.49|485.37|487.68|484.56|0
1652166920000|2022-05-10 07:15:20|487.21|484.09|486.62|483.5|487.21|484.09|486.39|483.27|0
1652166930000|2022-05-10 07:15:30|486.74|483.62|485.69|482.57|486.74|483.62|485.69|482.57|0
1652166940000|2022-05-10 07:15:40|485.22|482.1|484.99|481.87|485.22|482.1|484.29|481.17|0
1652166950000|2022-05-10 07:15:50|485.11|481.99|486.16|483.04|486.16|483.04|485.11|481.99|0
1652166960000|2022-05-10 07:16:00|485.92|482.8|484.29|481.17|485.92|482.8|484.06|480.94|0
1652166970000|2022-05-10 07:16:10|483.48|480.36|483.48|480.36|483.82|480.7|483.48|480.36|0
1652166980000|2022-05-10 07:16:20|484.29|481.17|483.12|480|484.29|481.17|482.66|479.54|0
1652166990000|2022-05-10 07:16:30|483.59|480.47|484.18|481.06|484.18|481.06|483.59|480.47|0
1652167000000|2022-05-10 07:16:40|484.41|481.29|484.06|480.94|484.75|481.63|484.06|480.94|0
1652167010000|2022-05-10 07:16:50|483.82|480.7|483.24|480.12|483.82|480.7|483.24|480.12|0
1652167020000|2022-05-10 07:17:00|483.59|480.47|482.08|478.96|483.59|480.47|482.08|478.96|0
1652167030000|2022-05-10 07:17:10|481.72|478.6|481.61|478.49|481.72|478.6|481.49|478.37|0
1652167040000|2022-05-10 07:17:20|481.72|478.6|482.54|479.42|482.54|479.42|481.72|478.6|0
1652167050000|2022-05-10 07:17:30|483.01|479.89|482.54|479.42|483.01|479.89|482.54|479.42|0
1652167060000|2022-05-10 07:17:40|482.66|479.54|482.66|479.54|482.66|479.54|482.54|479.42|0
1652167070000|2022-05-10 07:17:50|482.42|479.3|481.49|478.37|482.42|479.3|481.49|478.37|0
1652167080000|2022-05-10 07:18:00|481.26|478.14|482.42|479.3|482.42|479.3|481.26|478.14|0
1652167090000|2022-05-10 07:18:10|481.96|478.84|482.19|479.07|482.66|479.54|481.96|478.84|0
1652167100000|2022-05-10 07:18:20|482.42|479.3|482.42|479.3|482.66|479.54|482.42|479.3|0
1652167110000|2022-05-10 07:18:30|483.01|479.89|484.29|481.17|484.29|481.17|483.01|479.89|0
1652167120000|2022-05-10 07:18:40|484.41|481.29|484.75|481.63|484.99|481.87|484.41|481.29|0
1652167130000|2022-05-10 07:18:50|484.52|481.4|485.11|481.99|485.11|481.99|484.52|481.4|0
1652167140000|2022-05-10 07:19:00|484.99|481.87|483.59|480.47|484.99|481.87|483.35|480.23|0
1652167150000|2022-05-10 07:19:10|482.78|479.66|483.48|480.36|483.48|480.36|482.78|479.66|0
1652167160000|2022-05-10 07:19:20|483.35|480.23|484.41|481.29|484.41|481.29|483.35|480.23|0
1652167170000|2022-05-10 07:19:30|484.75|481.63|485.11|481.99|485.11|481.99|484.75|481.63|0
1652167180000|2022-05-10 07:19:40|485.34|482.22|485.34|482.22|485.45|482.33|485.22|482.1|0
1652167190000|2022-05-10 07:19:50|485.22|482.1|484.99|481.87|485.22|482.1|484.52|481.4|0
1652167200000|2022-05-10 07:20:00|485.22|482.1|484.75|481.63|485.22|482.1|484.75|481.63|0
1652167210000|2022-05-10 07:20:10|484.88|481.76|484.88|481.76|484.88|481.76|484.52|481.4|0
1652167220000|2022-05-10 07:20:20|484.29|481.17|484.41|481.29|484.41|481.29|483.48|480.36|0
1652167230000|2022-05-10 07:20:30|483.94|480.82|483.59|480.47|483.94|480.82|483.24|480.12|0
1652167240000|2022-05-10 07:20:40|483.24|480.12|483.01|479.89|483.24|480.12|483.01|479.89|0
1652167250000|2022-05-10 07:20:50|483.12|480|483.12|480|483.12|480|483.01|479.89|0
1652167260000|2022-05-10 07:21:00|483.01|479.89|483.12|480|483.24|480.12|483.01|479.89|0
1652167270000|2022-05-10 07:21:10|482.42|479.3|481.72|478.6|482.54|479.42|481.72|478.6|0
1652167280000|2022-05-10 07:21:20|482.19|479.07|482.19|479.07|482.89|479.77|482.19|479.07|0
1652167290000|2022-05-10 07:21:30|482.08|478.96|482.31|479.19|482.31|479.19|482.08|478.96|0
1652167300000|2022-05-10 07:21:40|482.19|479.07|482.78|479.66|482.78|479.66|482.19|479.07|0
1652167310000|2022-05-10 07:21:50|482.65|479.53|482.19|479.07|482.65|479.53|482.19|479.07|0
1652167320000|2022-05-10 07:22:00|481.96|478.84|483.48|480.36|483.48|480.36|481.96|478.84|0
1652167330000|2022-05-10 07:22:10|483.82|480.7|483.59|480.47|484.29|481.17|483.59|480.47|0
1652167340000|2022-05-10 07:22:20|483.12|480|482.89|479.77|483.12|480|482.78|479.66|0
1652167350000|2022-05-10 07:22:30|483.12|480|483.12|480|483.12|480|483.12|480|0
1652167360000|2022-05-10 07:22:40|482.89|479.77|481.96|478.84|482.89|479.77|481.96|478.84|0
1652167370000|2022-05-10 07:22:50|481.02|477.9|481.14|478.02|481.38|478.26|481.02|477.9|0
1652167380000|2022-05-10 07:23:00|480.79|477.67|480.91|477.79|481.26|478.14|480.79|477.67|0
1652167390000|2022-05-10 07:23:10|480.79|477.67|480.09|476.97|480.91|477.79|480.09|476.97|0
1652167400000|2022-05-10 07:23:20|480.32|477.2|480.32|477.2|480.45|477.33|480.32|477.2|0
1652167410000|2022-05-10 07:23:30|479.63|476.51|481.26|478.14|481.26|478.14|479.63|476.51|0
1652167420000|2022-05-10 07:23:40|481.49|478.37|481.38|478.26|481.61|478.49|481.38|478.26|0
1652167430000|2022-05-10 07:23:50|481.14|478.02|481.26|478.14|481.49|478.37|481.14|478.02|0
1652167440000|2022-05-10 07:24:00|481.49|478.37|482.42|479.3|482.54|479.42|481.49|478.37|0
1652167450000|2022-05-10 07:24:10|481.95|478.83|481.72|478.6|481.95|478.83|481.49|478.37|0
1652167460000|2022-05-10 07:24:20|481.49|478.37|482.19|479.07|482.19|479.07|481.49|478.37|0
1652167470000|2022-05-10 07:24:30|481.95|478.83|480.56|477.44|481.95|478.83|480.56|477.44|0
1652167480000|2022-05-10 07:24:40|481.26|478.14|480.09|476.97|481.26|478.14|480.09|476.97|0
1652167490000|2022-05-10 07:24:50|479.75|476.63|479.39|476.27|479.86|476.74|479.39|476.27|0
1652167500000|2022-05-10 07:25:00|479.86|476.74|479.98|476.86|480.32|477.2|479.63|476.51|0
1652167510000|2022-05-10 07:25:10|480.32|477.2|480.09|476.97|481.26|478.14|480.09|476.97|0
1652167520000|2022-05-10 07:25:20|479.63|476.51|479.39|476.27|479.63|476.51|479.16|476.04|0
1652167530000|2022-05-10 07:25:30|479.63|476.51|479.51|476.39|480.21|477.09|479.51|476.39|0
1652167540000|2022-05-10 07:25:40|480.21|477.09|479.75|476.63|480.56|477.44|479.75|476.63|0
1652167550000|2022-05-10 07:25:50|478.93|475.81|479.63|476.51|479.63|476.51|478.7|475.58|0
1652167560000|2022-05-10 07:26:00|479.39|476.27|479.86|476.74|479.86|476.74|479.39|476.27|0
1652167570000|2022-05-10 07:26:10|480.32|477.2|479.16|476.04|480.32|477.2|479.16|476.04|0
1652167580000|2022-05-10 07:26:20|479.05|475.93|479.28|476.16|479.28|476.16|479.05|475.93|0
1652167590000|2022-05-10 07:26:30|479.39|476.27|479.39|476.27|479.86|476.74|479.39|476.27|0
1652167600000|2022-05-10 07:26:40|479.63|476.51|478.93|475.81|479.63|476.51|478.93|475.81|0
1652167610000|2022-05-10 07:26:50|479.16|476.04|479.28|476.16|479.39|476.27|479.16|476.04|0
1652167620000|2022-05-10 07:27:00|479.16|476.04|479.05|475.93|479.16|476.04|478.69|475.57|0
1652167630000|2022-05-10 07:27:10|479.16|476.04|478.93|475.81|479.16|476.04|478.93|475.81|0
1652167640000|2022-05-10 07:27:20|479.16|476.04|480.09|476.97|480.09|476.97|479.16|476.04|0
1652167650000|2022-05-10 07:27:30|479.98|476.86|480.56|477.44|480.68|477.56|479.98|476.86|0
1652167660000|2022-05-10 07:27:40|480.79|477.67|481.14|478.02|481.14|478.02|480.79|477.67|0
1652167670000|2022-05-10 07:27:50|481.25|478.13|481.25|478.13|481.25|478.13|480.79|477.67|0
1652167680000|2022-05-10 07:28:00|481.49|478.37|481.95|478.83|481.95|478.83|481.49|478.37|0
1652167690000|2022-05-10 07:28:10|482.07|478.95|480.79|477.67|482.07|478.95|480.79|477.67|0
1652167700000|2022-05-10 07:28:20|480.56|477.44|480.32|477.2|480.79|477.67|480.32|477.2|0
1652167710000|2022-05-10 07:28:30|481.02|477.9|481.38|478.26|481.38|478.26|481.02|477.9|0
1652167720000|2022-05-10 07:28:40|481.61|478.49|481.72|478.6|482.19|479.07|481.61|478.49|0
1652167730000|2022-05-10 07:28:50|481.49|478.37|481.49|478.37|481.72|478.6|481.49|478.37|0
1652167740000|2022-05-10 07:29:00|481.38|478.26|481.72|478.6|481.84|478.72|481.25|478.13|0
1652167750000|2022-05-10 07:29:10|481.49|478.37|481.25|478.13|481.49|478.37|481.25|478.13|0
1652167760000|2022-05-10 07:29:20|481.14|478.02|481.38|478.26|481.38|478.26|481.14|478.02|0
1652167770000|2022-05-10 07:29:30|481.25|478.13|481.84|478.72|482.42|479.3|481.25|478.13|0
1652167780000|2022-05-10 07:29:40|481.95|478.83|481.49|478.37|481.95|478.83|481.49|478.37|0
1652167790000|2022-05-10 07:29:50|481.25|478.13|482.07|478.95|482.07|478.95|481.25|478.13|0
1652167800000|2022-05-10 07:30:00|481.95|478.83|485.45|482.33|485.45|482.33|481.95|478.83|0
1652167810000|2022-05-10 07:30:10|485.22|482.1|484.75|481.63|485.45|482.33|484.75|481.63|0
1652167820000|2022-05-10 07:30:20|485.45|482.33|486.15|483.03|486.38|483.26|485.45|482.33|0
1652167830000|2022-05-10 07:30:30|485.92|482.8|486.15|483.03|486.27|483.15|485.92|482.8|0
1652167840000|2022-05-10 07:30:40|486.27|483.15|487.08|483.96|487.08|483.96|486.27|483.15|0
1652167850000|2022-05-10 07:30:50|487.32|484.2|486.51|483.39|487.32|484.2|486.04|482.92|0
1652167860000|2022-05-10 07:31:00|486.27|483.15|487.08|483.96|487.08|483.96|486.27|483.15|0
1652167870000|2022-05-10 07:31:10|487.32|484.2|486.97|483.85|487.91|484.79|486.85|483.73|0
1652167880000|2022-05-10 07:31:20|486.74|483.62|486.97|483.85|486.97|483.85|486.62|483.5|0
1652167890000|2022-05-10 07:31:30|487.21|484.09|486.62|483.5|487.21|484.09|486.62|483.5|0
1652167900000|2022-05-10 07:31:40|486.51|483.39|487.44|484.32|487.44|484.32|486.51|483.39|0
1652167910000|2022-05-10 07:31:50|488.02|484.9|488.95|485.83|488.95|485.83|488.02|484.9|0
1652167920000|2022-05-10 07:32:00|488.49|485.37|487.55|484.43|488.61|485.49|487.44|484.32|0
1652167930000|2022-05-10 07:32:10|487.91|484.79|488.02|484.9|488.02|484.9|487.78|484.66|0
1652167940000|2022-05-10 07:32:20|487.55|484.43|488.25|485.13|488.25|485.13|487.55|484.43|0
1652167950000|2022-05-10 07:32:30|488.49|485.37|488.25|485.13|488.49|485.37|487.78|484.66|0
1652167960000|2022-05-10 07:32:40|488.14|485.02|487.55|484.43|488.49|485.37|487.55|484.43|0
1652167970000|2022-05-10 07:32:50|488.02|484.9|487.67|484.55|488.02|484.9|487.67|484.55|0
1652167980000|2022-05-10 07:33:00|488.02|484.9|488.25|485.13|488.25|485.13|488.02|484.9|0
1652167990000|2022-05-10 07:33:10|488.49|485.37|488.72|485.6|488.72|485.6|488.25|485.13|0
1652168000000|2022-05-10 07:33:20|488.95|485.83|488.95|485.83|488.95|485.83|488.95|485.83|0
1652168010000|2022-05-10 07:33:30|488.61|485.49|488.61|485.49|488.95|485.83|488.37|485.25|0
1652168020000|2022-05-10 07:33:40|488.49|485.37|488.72|485.6|488.72|485.6|488.49|485.37|0
1652168030000|2022-05-10 07:33:50|488.49|485.37|487.44|484.32|488.49|485.37|487.44|484.32|0
1652168040000|2022-05-10 07:34:00|487.91|484.79|487.78|484.66|488.02|484.9|487.78|484.66|0
1652168050000|2022-05-10 07:34:10|487.91|484.79|488.37|485.25|488.37|485.25|487.78|484.66|0
1652168060000|2022-05-10 07:34:20|488.49|485.37|489.65|486.53|489.65|486.53|488.49|485.37|0
1652168070000|2022-05-10 07:34:30|489.78|486.66|491.06|487.94|491.99|488.87|489.78|486.66|0
1652168080000|2022-05-10 07:34:40|490.82|487.7|490.82|487.7|490.82|487.7|490.48|487.36|0
1652168090000|2022-05-10 07:34:50|490.59|487.47|490.48|487.36|490.59|487.47|490.36|487.24|0
1652168100000|2022-05-10 07:35:00|490.36|487.24|490.59|487.47|490.59|487.47|490.36|487.24|0
1652168110000|2022-05-10 07:35:10|490.71|487.59|490.24|487.12|490.71|487.59|490.24|487.12|0
1652168120000|2022-05-10 07:35:20|490.36|487.24|489.65|486.53|490.36|487.24|489.65|486.53|0
1652168130000|2022-05-10 07:35:30|490.12|487|489.42|486.3|490.12|487|489.42|486.3|0
1652168140000|2022-05-10 07:35:40|489.31|486.19|489.19|486.07|489.42|486.3|489.19|486.07|0
1652168150000|2022-05-10 07:35:50|489.07|485.95|489.42|486.3|489.42|486.3|488.61|485.49|0
1652168160000|2022-05-10 07:36:00|489.19|486.07|489.54|486.42|489.54|486.42|489.19|486.07|0
1652168170000|2022-05-10 07:36:10|489.42|486.3|489.19|486.07|490.24|487.12|489.19|486.07|0
1652168180000|2022-05-10 07:36:20|488.95|485.83|488.72|485.6|488.95|485.83|488.14|485.02|0
1652168190000|2022-05-10 07:36:30|489.42|486.3|489.31|486.19|489.42|486.3|489.31|486.19|0
1652168200000|2022-05-10 07:36:40|488.72|485.6|489.07|485.95|489.07|485.95|488.72|485.6|0
1652168210000|2022-05-10 07:36:50|489.19|486.07|489.31|486.19|489.31|486.19|489.19|486.07|0
1652168220000|2022-05-10 07:37:00|489.54|486.42|489.07|485.95|489.54|486.42|489.07|485.95|0
1652168230000|2022-05-10 07:37:10|488.72|485.6|488.25|485.13|488.72|485.6|488.02|484.9|0
1652168240000|2022-05-10 07:37:20|488.02|484.9|488.14|485.02|488.14|485.02|487.9|484.78|0
1652168250000|2022-05-10 07:37:30|488.25|485.13|488.61|485.49|488.61|485.49|488.02|484.9|0
1652168260000|2022-05-10 07:37:40|489.07|485.95|488.84|485.72|489.07|485.95|488.84|485.72|0
1652168270000|2022-05-10 07:37:50|489.42|486.3|488.61|485.49|489.42|486.3|488.61|485.49|0
1652168280000|2022-05-10 07:38:00|488.25|485.13|485.91|482.79|488.25|485.13|485.91|482.79|0
1652168290000|2022-05-10 07:38:10|486.04|482.92|485.68|482.56|486.04|482.92|485.45|482.33|0
1652168300000|2022-05-10 07:38:20|485.91|482.79|486.61|483.49|486.61|483.49|485.91|482.79|0
1652168310000|2022-05-10 07:38:30|486.85|483.73|485.91|482.79|486.85|483.73|485.91|482.79|0
1652168320000|2022-05-10 07:38:40|485.68|482.56|485.68|482.56|485.8|482.68|485.68|482.56|0
1652168330000|2022-05-10 07:38:50|485.8|482.68|485.68|482.56|485.8|482.68|485.68|482.56|0
1652168340000|2022-05-10 07:39:00|485.45|482.33|484.17|481.05|485.45|482.33|484.17|481.05|0
1652168350000|2022-05-10 07:39:10|484.05|480.93|484.51|481.39|484.51|481.39|484.05|480.93|0
1652168360000|2022-05-10 07:39:20|483.58|480.46|484.17|481.05|484.28|481.16|483.58|480.46|0
1652168370000|2022-05-10 07:39:30|484.05|480.93|483.7|480.58|484.05|480.93|483.35|480.23|0
1652168380000|2022-05-10 07:39:40|484.28|481.16|484.51|481.39|485.1|481.98|484.28|481.16|0
1652168390000|2022-05-10 07:39:50|484.28|481.16|484.28|481.16|484.4|481.28|484.17|481.05|0
1652168400000|2022-05-10 07:40:00|484.4|481.28|483.81|480.69|484.4|481.28|483.81|480.69|0
1652168410000|2022-05-10 07:40:10|484.05|480.93|484.05|480.93|484.51|481.39|484.05|480.93|0
1652168420000|2022-05-10 07:40:20|483.58|480.46|483.58|480.46|483.81|480.69|483.58|480.46|0
1652168430000|2022-05-10 07:40:30|483.47|480.35|482.18|479.06|483.47|480.35|482.18|479.06|0
1652168440000|2022-05-10 07:40:40|482.54|479.42|482.65|479.53|482.65|479.53|482.54|479.42|0
1652168450000|2022-05-10 07:40:50|482.88|479.76|483.47|480.35|483.47|480.35|482.88|479.76|0
1652168460000|2022-05-10 07:41:00|482.3|479.18|483.47|480.35|483.47|480.35|482.3|479.18|0
1652168470000|2022-05-10 07:41:10|484.4|481.28|484.4|481.28|484.4|481.28|484.28|481.16|0
1652168480000|2022-05-10 07:41:20|484.98|481.86|485.68|482.56|485.68|482.56|484.98|481.86|0
1652168490000|2022-05-10 07:41:30|485.21|482.09|484.51|481.39|485.21|482.09|484.51|481.39|0
1652168500000|2022-05-10 07:41:40|484.98|481.86|484.05|480.93|484.98|481.86|484.05|480.93|0
1652168510000|2022-05-10 07:41:50|483.58|480.46|484.05|480.93|484.05|480.93|483.58|480.46|0
1652168520000|2022-05-10 07:42:00|484.28|481.16|484.51|481.39|484.75|481.63|484.28|481.16|0
1652168530000|2022-05-10 07:42:10|485.57|482.45|486.85|483.73|486.85|483.73|485.57|482.45|0
1652168540000|2022-05-10 07:42:20|486.73|483.61|486.97|483.85|487.31|484.19|486.73|483.61|0
1652168550000|2022-05-10 07:42:30|486.61|483.49|486.61|483.49|486.61|483.49|486.61|483.49|0
1652168560000|2022-05-10 07:42:40|486.73|483.61|486.38|483.26|486.73|483.61|486.38|483.26|0
1652168570000|2022-05-10 07:42:50|486.73|483.61|489.18|486.06|489.18|486.06|486.73|483.61|0
1652168580000|2022-05-10 07:43:00|488.84|485.72|489.31|486.19|489.31|486.19|488.6|485.48|0
1652168590000|2022-05-10 07:43:10|489.65|486.53|489.31|486.19|489.65|486.53|489.18|486.06|0
1652168600000|2022-05-10 07:43:20|489.77|486.65|490.24|487.12|490.24|487.12|489.77|486.65|0
1652168610000|2022-05-10 07:43:30|490.12|487|489.07|485.95|490.12|487|489.07|485.95|0
1652168620000|2022-05-10 07:43:40|489.31|486.19|488.95|485.83|489.31|486.19|488.48|485.36|0
1652168630000|2022-05-10 07:43:50|489.18|486.06|489.18|486.06|489.42|486.3|489.18|486.06|0
1652168640000|2022-05-10 07:44:00|489.42|486.3|489.18|486.06|489.42|486.3|488.95|485.83|0
1652168650000|2022-05-10 07:44:10|489.07|485.95|488.72|485.6|489.18|486.06|488.72|485.6|0
1652168660000|2022-05-10 07:44:20|488.6|485.48|490.47|487.35|490.47|487.35|488.6|485.48|0
1652168670000|2022-05-10 07:44:30|489.88|486.76|490.35|487.23|490.59|487.47|489.88|486.76|0
1652168680000|2022-05-10 07:44:40|490.12|487|490.01|486.89|490.12|487|489.65|486.53|0
1652168690000|2022-05-10 07:44:50|489.88|486.76|490.71|487.59|490.71|487.59|489.65|486.53|0
1652168700000|2022-05-10 07:45:00|490.12|487|489.18|486.06|490.71|487.59|489.18|486.06|0
1652168710000|2022-05-10 07:45:10|489.65|486.53|490.47|487.35|490.47|487.35|489.65|486.53|0
1652168720000|2022-05-10 07:45:20|490.94|487.82|490.94|487.82|490.94|487.82|490.71|487.59|0
1652168730000|2022-05-10 07:45:30|490.82|487.7|490.59|487.47|490.82|487.7|490.59|487.47|0
1652168740000|2022-05-10 07:45:40|490.35|487.23|490.59|487.47|490.59|487.47|490.35|487.23|0
1652168750000|2022-05-10 07:45:50|490.71|487.59|490.59|487.47|490.71|487.59|490.59|487.47|0
1652168760000|2022-05-10 07:46:00|491.29|488.17|491.29|488.17|491.29|488.17|491.29|488.17|0
1652168770000|2022-05-10 07:46:10|491.18|488.06|491.64|488.52|491.64|488.52|491.18|488.06|0
1652168780000|2022-05-10 07:46:20|491.76|488.64|491.76|488.64|491.99|488.87|491.76|488.64|0
1652168790000|2022-05-10 07:46:30|491.64|488.52|491.88|488.76|491.88|488.76|491.41|488.29|0
1652168800000|2022-05-10 07:46:40|492.22|489.1|491.99|488.87|492.35|489.23|491.99|488.87|0
1652168810000|2022-05-10 07:46:50|491.64|488.52|491.99|488.87|491.99|488.87|491.29|488.17|0
1652168820000|2022-05-10 07:47:00|492.22|489.1|491.18|488.06|492.35|489.23|491.18|488.06|0
1652168830000|2022-05-10 07:47:10|490.12|487|489.77|486.65|490.12|487|489.65|486.53|0
1652168840000|2022-05-10 07:47:20|489.65|486.53|489.42|486.3|489.88|486.76|489.42|486.3|0
1652168850000|2022-05-10 07:47:30|488.95|485.83|489.77|486.65|489.77|486.65|488.95|485.83|0
1652168860000|2022-05-10 07:47:40|490.12|487|490.71|487.59|490.71|487.59|490.12|487|0
1652168870000|2022-05-10 07:47:50|491.05|487.93|492.11|488.99|492.11|488.99|491.05|487.93|0
1652168880000|2022-05-10 07:48:00|491.99|488.87|491.99|488.87|492.46|489.34|491.76|488.64|0
1652168890000|2022-05-10 07:48:10|491.88|488.76|491.99|488.87|492.35|489.23|491.88|488.76|0
1652168900000|2022-05-10 07:48:20|492.11|488.99|492.11|488.99|492.46|489.34|492.11|488.99|0
1652168910000|2022-05-10 07:48:30|492.22|489.1|493.86|490.74|493.86|490.74|492.22|489.1|0
1652168920000|2022-05-10 07:48:40|493.75|490.63|492.22|489.1|493.75|490.63|492.22|489.1|0
1652168930000|2022-05-10 07:48:50|492.69|489.57|492.58|489.46|492.69|489.57|492.46|489.34|0
1652168940000|2022-05-10 07:49:00|492.81|489.69|493.16|490.04|493.16|490.04|492.81|489.69|0
1652168950000|2022-05-10 07:49:10|493.05|489.93|493.05|489.93|493.05|489.93|492.93|489.81|0
1652168960000|2022-05-10 07:49:20|492.93|489.81|492.81|489.69|492.93|489.81|492.69|489.57|0
1652168970000|2022-05-10 07:49:30|492.58|489.46|494.1|490.98|494.1|490.98|492.58|489.46|0
1652168980000|2022-05-10 07:49:40|494.33|491.21|494.69|491.57|494.69|491.57|494.1|490.98|0
1652168990000|2022-05-10 07:49:50|494.22|491.1|492.93|489.81|494.22|491.1|492.93|489.81|0
1652169000000|2022-05-10 07:50:00|492.22|489.1|491.52|488.4|492.22|489.1|491.29|488.17|0
1652169010000|2022-05-10 07:50:10|491.29|488.17|491.41|488.29|491.41|488.29|491.05|487.93|0
1652169020000|2022-05-10 07:50:20|490.94|487.82|491.17|488.05|491.17|488.05|490.94|487.82|0
1652169030000|2022-05-10 07:50:30|490.94|487.82|491.76|488.64|491.76|488.64|490.94|487.82|0
1652169040000|2022-05-10 07:50:40|492.35|489.23|491.64|488.52|492.35|489.23|491.64|488.52|0
1652169050000|2022-05-10 07:50:50|492.11|488.99|491.76|488.64|492.35|489.23|491.76|488.64|0
1652169060000|2022-05-10 07:51:00|491.88|488.76|491.05|487.93|491.99|488.87|491.05|487.93|0
1652169070000|2022-05-10 07:51:10|490.71|487.59|491.05|487.93|491.05|487.93|490.71|487.59|0
1652169080000|2022-05-10 07:51:20|491.17|488.05|491.05|487.93|491.17|488.05|490.71|487.59|0
1652169090000|2022-05-10 07:51:30|490.71|487.59|490.58|487.46|490.71|487.59|490.58|487.46|0
1652169100000|2022-05-10 07:51:40|490.35|487.23|490.12|487|490.58|487.46|490.12|487|0
1652169110000|2022-05-10 07:51:50|489.41|486.29|489.65|486.53|490.12|487|489.41|486.29|0
1652169120000|2022-05-10 07:52:00|488.95|485.83|489.3|486.18|489.54|486.42|488.95|485.83|0
1652169130000|2022-05-10 07:52:10|489.07|485.95|489.65|486.53|490.12|487|489.07|485.95|0
1652169140000|2022-05-10 07:52:20|490.58|487.46|491.05|487.93|491.05|487.93|490.47|487.35|0
1652169150000|2022-05-10 07:52:30|491.29|488.17|491.05|487.93|491.52|488.4|491.05|487.93|0
1652169160000|2022-05-10 07:52:40|491.29|488.17|490.24|487.12|491.52|488.4|490.24|487.12|0
1652169170000|2022-05-10 07:52:50|490|486.88|491.17|488.05|491.17|488.05|490|486.88|0
1652169180000|2022-05-10 07:53:00|491.64|488.52|493.86|490.74|493.86|490.74|491.64|488.52|0
1652169190000|2022-05-10 07:53:10|493.75|490.63|493.86|490.74|493.86|490.74|493.39|490.27|0
1652169200000|2022-05-10 07:53:20|493.75|490.63|492.69|489.57|493.75|490.63|492.69|489.57|0
1652169210000|2022-05-10 07:53:30|493.75|490.63|493.86|490.74|494.1|490.98|493.75|490.63|0
1652169220000|2022-05-10 07:53:40|493.75|490.63|494.45|491.33|494.45|491.33|493.75|490.63|0
1652169230000|2022-05-10 07:53:50|494.57|491.45|494.57|491.45|495.74|492.62|494.57|491.45|0
1652169240000|2022-05-10 07:54:00|493.98|490.86|494.45|491.33|494.45|491.33|493.98|490.86|0
1652169250000|2022-05-10 07:54:10|494.1|490.98|494.22|491.1|494.8|491.68|494.1|490.98|0
1652169260000|2022-05-10 07:54:20|494.1|490.98|493.86|490.74|494.22|491.1|493.86|490.74|0
1652169270000|2022-05-10 07:54:30|494.33|491.21|493.39|490.27|494.33|491.21|493.39|490.27|0
1652169280000|2022-05-10 07:54:40|492.81|489.69|493.63|490.51|493.63|490.51|492.81|489.69|0
1652169290000|2022-05-10 07:54:50|493.86|490.74|495.16|492.04|495.16|492.04|493.86|490.74|0
1652169300000|2022-05-10 07:55:00|495.03|491.91|495.74|492.62|496.09|492.97|494.8|491.68|0
1652169310000|2022-05-10 07:55:10|496.33|493.21|495.63|492.51|496.33|493.21|495.5|492.38|0
1652169320000|2022-05-10 07:55:20|495.5|492.38|495.74|492.62|495.74|492.62|495.27|492.15|0
1652169330000|2022-05-10 07:55:30|495.63|492.51|495.74|492.62|495.74|492.62|495.27|492.15|0
1652169340000|2022-05-10 07:55:40|495.03|491.91|494.8|491.68|495.27|492.15|494.8|491.68|0
1652169350000|2022-05-10 07:55:50|493.86|490.74|492.58|489.46|493.86|490.74|492.58|489.46|0
1652169360000|2022-05-10 07:56:00|492.81|489.69|491.52|488.4|492.81|489.69|491.52|488.4|0
1652169370000|2022-05-10 07:56:10|490.82|487.7|491.52|488.4|491.64|488.52|490.82|487.7|0
1652169380000|2022-05-10 07:56:20|491.75|488.63|493.28|490.16|493.28|490.16|491.75|488.63|0
1652169390000|2022-05-10 07:56:30|492.46|489.34|492.81|489.69|493.05|489.93|492.46|489.34|0
1652169400000|2022-05-10 07:56:40|493.75|490.63|494.69|491.57|494.69|491.57|493.75|490.63|0
1652169410000|2022-05-10 07:56:50|494.33|491.21|494.8|491.68|495.03|491.91|494.33|491.21|0
1652169420000|2022-05-10 07:57:00|495.03|491.91|495.5|492.38|495.5|492.38|495.03|491.91|0
1652169430000|2022-05-10 07:57:10|495.74|492.62|495.62|492.5|495.74|492.62|495.62|492.5|0
1652169440000|2022-05-10 07:57:20|494.33|491.21|494.22|491.1|494.56|491.44|494.22|491.1|0
1652169450000|2022-05-10 07:57:30|492.34|489.22|492.81|489.69|492.81|489.69|492.34|489.22|0
1652169460000|2022-05-10 07:57:40|492.22|489.1|491.75|488.63|492.34|489.22|491.75|488.63|0
1652169470000|2022-05-10 07:57:50|491.99|488.87|493.86|490.74|493.86|490.74|491.99|488.87|0
1652169480000|2022-05-10 07:58:00|493.51|490.39|493.39|490.27|493.51|490.39|493.39|490.27|0
1652169490000|2022-05-10 07:58:10|492.92|489.8|491.87|488.75|492.92|489.8|491.64|488.52|0
1652169500000|2022-05-10 07:58:20|491.05|487.93|491.05|487.93|491.75|488.63|491.05|487.93|0
1652169510000|2022-05-10 07:58:30|490.94|487.82|490.94|487.82|490.94|487.82|490.94|487.82|0
1652169520000|2022-05-10 07:58:40|490.82|487.7|491.28|488.16|491.28|488.16|490.7|487.58|0
1652169530000|2022-05-10 07:58:50|491.75|488.63|492.34|489.22|492.45|489.33|491.75|488.63|0
1652169540000|2022-05-10 07:59:00|492.45|489.33|491.99|488.87|492.45|489.33|491.99|488.87|0
1652169550000|2022-05-10 07:59:10|491.87|488.75|491.05|487.93|491.87|488.75|491.05|487.93|0
1652169560000|2022-05-10 07:59:20|490.94|487.82|491.17|488.05|491.17|488.05|490.94|487.82|0
1652169570000|2022-05-10 07:59:30|491.28|488.16|491.75|488.63|491.75|488.63|491.28|488.16|0
1652169580000|2022-05-10 07:59:40|491.52|488.4|492.11|488.99|492.11|488.99|491.52|488.4|0
1652169590000|2022-05-10 07:59:50|493.63|490.51|494.09|490.97|494.09|490.97|493.63|490.51|0
1652169600000|2022-05-10 08:00:00|493.86|490.74|493.63|490.51|493.98|490.86|493.63|490.51|0
1652169610000|2022-05-10 08:00:10|493.86|490.74|492.69|489.57|493.86|490.74|492.69|489.57|0
1652169620000|2022-05-10 08:00:20|493.86|490.74|493.75|490.63|493.86|490.74|493.28|490.16|0
1652169630000|2022-05-10 08:00:30|493.98|490.86|494.33|491.21|494.33|491.21|493.63|490.51|0
1652169640000|2022-05-10 08:00:40|494.45|491.33|494.45|491.33|494.45|491.33|494.33|491.21|0
1652169650000|2022-05-10 08:00:50|494.8|491.68|494.45|491.33|494.8|491.68|494.22|491.1|0
1652169660000|2022-05-10 08:01:00|494.22|491.1|493.86|490.74|494.33|491.21|493.86|490.74|0
1652169670000|2022-05-10 08:01:10|493.98|490.86|492.45|489.33|494.09|490.97|492.45|489.33|0
1652169680000|2022-05-10 08:01:20|493.16|490.04|493.04|489.92|493.16|490.04|492.92|489.8|0
1652169690000|2022-05-10 08:01:30|493.63|490.51|493.39|490.27|493.75|490.63|493.39|490.27|0
1652169700000|2022-05-10 08:01:40|493.98|490.86|492.92|489.8|493.98|490.86|492.92|489.8|0
1652169710000|2022-05-10 08:01:50|492.81|489.69|492.11|488.99|492.81|489.69|491.75|488.63|0
1652169720000|2022-05-10 08:02:00|492.69|489.57|494.8|491.68|494.8|491.68|492.69|489.57|0
1652169730000|2022-05-10 08:02:10|493.86|490.74|493.86|490.74|493.86|490.74|493.75|490.63|0
1652169740000|2022-05-10 08:02:20|493.39|490.27|492.92|489.8|493.39|490.27|492.92|489.8|0
1652169750000|2022-05-10 08:02:30|493.39|490.27|494.33|491.21|494.33|491.21|493.16|490.04|0
1652169760000|2022-05-10 08:02:40|495.03|491.91|494.56|491.44|495.03|491.91|494.56|491.44|0
1652169770000|2022-05-10 08:02:50|494.8|491.68|495.97|492.85|495.97|492.85|494.8|491.68|0
1652169780000|2022-05-10 08:03:00|495.74|492.62|495.86|492.74|495.86|492.74|495.62|492.5|0
1652169790000|2022-05-10 08:03:10|495.39|492.27|494.09|490.97|495.39|492.27|494.09|490.97|0
1652169800000|2022-05-10 08:03:20|493.39|490.27|493.51|490.39|493.51|490.39|492.69|489.57|0
1652169810000|2022-05-10 08:03:30|493.62|490.5|493.39|490.27|493.62|490.5|493.39|490.27|0
1652169820000|2022-05-10 08:03:40|493.62|490.5|493.86|490.74|494.22|491.1|493.62|490.5|0
1652169830000|2022-05-10 08:03:50|494.45|491.33|493.98|490.86|494.45|491.33|493.98|490.86|0
1652169840000|2022-05-10 08:04:00|493.75|490.63|493.86|490.74|494.92|491.8|493.75|490.63|0
1652169850000|2022-05-10 08:04:10|494.22|491.1|494.56|491.44|494.56|491.44|494.09|490.97|0
1652169860000|2022-05-10 08:04:20|494.09|490.97|494.09|490.97|494.09|490.97|494.09|490.97|0
1652169870000|2022-05-10 08:04:30|493.86|490.74|493.62|490.5|493.86|490.74|493.39|490.27|0
1652169880000|2022-05-10 08:04:40|493.39|490.27|494.09|490.97|494.09|490.97|493.39|490.27|0
1652169890000|2022-05-10 08:04:50|492.69|489.57|493.16|490.04|493.16|490.04|492.69|489.57|0
1652169900000|2022-05-10 08:05:00|494.21|491.09|494.09|490.97|494.21|491.09|494.09|490.97|0
1652169910000|2022-05-10 08:05:10|494.33|491.21|494.92|491.8|494.92|491.8|494.33|491.21|0
1652169920000|2022-05-10 08:05:20|494.8|491.68|493.98|490.86|494.8|491.68|493.62|490.5|0
1652169930000|2022-05-10 08:05:30|493.62|490.5|493.16|490.04|493.62|490.5|493.16|490.04|0
1652169940000|2022-05-10 08:05:40|492.81|489.69|493.16|490.04|493.16|490.04|492.81|489.69|0
1652169950000|2022-05-10 08:05:50|493.75|490.63|494.09|490.97|494.09|490.97|493.62|490.5|0
1652169960000|2022-05-10 08:06:00|494.21|491.09|494.56|491.44|494.8|491.68|494.21|491.09|0
1652169970000|2022-05-10 08:06:10|494.33|491.21|493.39|490.27|494.33|491.21|493.39|490.27|0
1652169980000|2022-05-10 08:06:20|493.28|490.16|493.04|489.92|493.28|490.16|493.04|489.92|0
1652169990000|2022-05-10 08:06:30|493.16|490.04|492.22|489.1|493.16|490.04|492.11|488.99|0
1652170000000|2022-05-10 08:06:40|492.57|489.45|491.4|488.28|492.57|489.45|491.28|488.16|0
1652170010000|2022-05-10 08:06:50|491.75|488.63|491.98|488.86|491.98|488.86|491.75|488.63|0
1652170020000|2022-05-10 08:07:00|491.64|488.52|491.52|488.4|491.64|488.52|491.4|488.28|0
1652170030000|2022-05-10 08:07:10|491.05|487.93|490.81|487.69|491.05|487.93|490.81|487.69|0
1652170040000|2022-05-10 08:07:20|490.7|487.58|491.28|488.16|491.28|488.16|490.7|487.58|0
1652170050000|2022-05-10 08:07:30|491.05|487.93|490.7|487.58|491.05|487.93|490.7|487.58|0
1652170060000|2022-05-10 08:07:40|490.35|487.23|490.7|487.58|490.81|487.69|490.35|487.23|0
1652170070000|2022-05-10 08:07:50|490.35|487.23|489.88|486.76|490.47|487.35|489.88|486.76|0
1652170080000|2022-05-10 08:08:00|489.76|486.64|489.88|486.76|490|486.88|489.76|486.64|0
1652170090000|2022-05-10 08:08:10|489.76|486.64|489.18|486.06|489.76|486.64|488.24|485.12|0
1652170100000|2022-05-10 08:08:20|488.71|485.59|488.83|485.71|489.18|486.06|488.6|485.48|0
1652170110000|2022-05-10 08:08:30|488.71|485.59|488.71|485.59|488.71|485.59|488.71|485.59|0
1652170120000|2022-05-10 08:08:40|488.47|485.35|488.47|485.35|488.71|485.59|488.36|485.24|0
1652170130000|2022-05-10 08:08:50|488.36|485.24|488.6|485.48|488.6|485.48|488.36|485.24|0
1652170140000|2022-05-10 08:09:00|488.36|485.24|488.71|485.59|488.71|485.59|488.36|485.24|0
1652170150000|2022-05-10 08:09:10|488.13|485.01|488.71|485.59|488.71|485.59|488.13|485.01|0
1652170160000|2022-05-10 08:09:20|488.36|485.24|487.77|484.65|488.36|485.24|487.77|484.65|0
1652170170000|2022-05-10 08:09:30|488.01|484.89|487.43|484.31|488.01|484.89|487.43|484.31|0
1652170180000|2022-05-10 08:09:40|487.54|484.42|487.89|484.77|487.89|484.77|487.54|484.42|0
1652170190000|2022-05-10 08:09:50|487.66|484.54|487.19|484.07|487.66|484.54|487.19|484.07|0
1652170200000|2022-05-10 08:10:00|487.66|484.54|487.54|484.42|488.13|485.01|487.54|484.42|0
1652170210000|2022-05-10 08:10:10|487.3|484.18|487.3|484.18|487.3|484.18|487.07|483.95|0
1652170220000|2022-05-10 08:10:20|486.96|483.84|486.96|483.84|486.96|483.84|486.84|483.72|0
1652170230000|2022-05-10 08:10:30|486.73|483.61|487.89|484.77|487.89|484.77|486.73|483.61|0
1652170240000|2022-05-10 08:10:40|487.54|484.42|488.01|484.89|488.24|485.12|487.54|484.42|0
1652170250000|2022-05-10 08:10:50|487.77|484.65|487.77|484.65|488.01|484.89|487.77|484.65|0
1652170260000|2022-05-10 08:11:00|487.89|484.77|487.89|484.77|487.89|484.77|487.89|484.77|0
1652170270000|2022-05-10 08:11:10|488.01|484.89|488.36|485.24|488.47|485.35|488.01|484.89|0
1652170280000|2022-05-10 08:11:20|488.24|485.12|487.89|484.77|488.24|485.12|487.77|484.65|0
1652170290000|2022-05-10 08:11:30|487.77|484.65|487.54|484.42|487.77|484.65|487.3|484.18|0
1652170300000|2022-05-10 08:11:40|487.77|484.65|488.13|485.01|488.13|485.01|487.77|484.65|0
1652170310000|2022-05-10 08:11:50|487.89|484.77|488.13|485.01|488.13|485.01|487.89|484.77|0
1652170320000|2022-05-10 08:12:00|488.01|484.89|488.24|485.12|488.24|485.12|488.01|484.89|0
1652170330000|2022-05-10 08:12:10|488.13|485.01|488.01|484.89|488.13|485.01|488.01|484.89|0
1652170340000|2022-05-10 08:12:20|487.54|484.42|487.3|484.18|487.54|484.42|487.07|483.95|0
1652170350000|2022-05-10 08:12:30|486.84|483.72|486.49|483.37|486.84|483.72|486.26|483.14|0
1652170360000|2022-05-10 08:12:40|486.37|483.25|487.19|484.07|487.19|484.07|486.37|483.25|0
1652170370000|2022-05-10 08:12:50|487.77|484.65|487.19|484.07|487.77|484.65|487.19|484.07|0
1652170380000|2022-05-10 08:13:00|487.07|483.95|487.07|483.95|487.3|484.18|487.07|483.95|0
1652170390000|2022-05-10 08:13:10|486.84|483.72|486.84|483.72|486.84|483.72|486.84|483.72|0
1652170400000|2022-05-10 08:13:20|487.3|484.18|487.3|484.18|487.3|484.18|487.3|484.18|0
1652170410000|2022-05-10 08:13:30|487.43|484.31|488.24|485.12|488.24|485.12|487.43|484.31|0
1652170420000|2022-05-10 08:13:40|488.47|485.35|488.59|485.47|488.59|485.47|488.47|485.35|0
1652170430000|2022-05-10 08:13:50|489.41|486.29|489.06|485.94|489.41|486.29|489.06|485.94|0
1652170440000|2022-05-10 08:14:00|489.41|486.29|488.94|485.82|489.41|486.29|488.94|485.82|0
1652170450000|2022-05-10 08:14:10|488.47|485.35|488.71|485.59|488.94|485.82|488.47|485.35|0
1652170460000|2022-05-10 08:14:20|488.24|485.12|488.36|485.24|488.36|485.24|488.24|485.12|0
1652170470000|2022-05-10 08:14:30|488.47|485.35|489.41|486.29|489.41|486.29|488.47|485.35|0
1652170480000|2022-05-10 08:14:40|489.53|486.41|490|486.88|490.11|486.99|489.53|486.41|0
1652170490000|2022-05-10 08:14:50|489.87|486.75|490.81|487.69|490.81|487.69|489.87|486.75|0
1652170500000|2022-05-10 08:15:00|490.46|487.34|490.34|487.22|490.46|487.34|490.34|487.22|0
1652170510000|2022-05-10 08:15:10|489.87|486.75|488.94|485.82|489.87|486.75|488.94|485.82|0
1652170520000|2022-05-10 08:15:20|488.47|485.35|488.47|485.35|488.59|485.47|488.47|485.35|0
1652170530000|2022-05-10 08:15:30|487.89|484.77|487.89|484.77|488|484.88|487.54|484.42|0
1652170540000|2022-05-10 08:15:40|487.77|484.65|487.54|484.42|487.77|484.65|487.54|484.42|0
1652170550000|2022-05-10 08:15:50|487.3|484.18|487.54|484.42|487.54|484.42|487.3|484.18|0
1652170560000|2022-05-10 08:16:00|486.6|483.48|486.96|483.84|486.96|483.84|486.49|483.37|0
1652170570000|2022-05-10 08:16:10|486.6|483.48|486.26|483.14|486.6|483.48|486.26|483.14|0
1652170580000|2022-05-10 08:16:20|485.9|482.78|486.13|483.01|486.26|483.14|485.9|482.78|0
1652170590000|2022-05-10 08:16:30|485.9|482.78|486.13|483.01|486.37|483.25|485.9|482.78|0
1652170600000|2022-05-10 08:16:40|485.9|482.78|486.02|482.9|486.13|483.01|485.56|482.44|0
1652170610000|2022-05-10 08:16:50|485.67|482.55|485.9|482.78|485.9|482.78|485.67|482.55|0
1652170620000|2022-05-10 08:17:00|485.67|482.55|485.9|482.78|485.9|482.78|485.67|482.55|0
1652170630000|2022-05-10 08:17:10|485.79|482.67|485.79|482.67|485.9|482.78|485.79|482.67|0
1652170640000|2022-05-10 08:17:20|485.32|482.2|485.2|482.08|485.32|482.2|484.97|481.85|0
1652170650000|2022-05-10 08:17:30|485.43|482.31|485.67|482.55|485.67|482.55|485.43|482.31|0
1652170660000|2022-05-10 08:17:40|485.43|482.31|485.9|482.78|485.9|482.78|485.43|482.31|0
1652170670000|2022-05-10 08:17:50|486.49|483.37|486.26|483.14|486.49|483.37|486.26|483.14|0
1652170680000|2022-05-10 08:18:00|486.13|483.01|485.09|481.97|486.13|483.01|485.09|481.97|0
1652170690000|2022-05-10 08:18:10|484.97|481.85|485.2|482.08|485.2|482.08|484.97|481.85|0
1652170700000|2022-05-10 08:18:20|485.09|481.97|484.97|481.85|485.32|482.2|484.97|481.85|0
1652170710000|2022-05-10 08:18:30|485.2|482.08|485.2|482.08|485.32|482.2|485.2|482.08|0
1652170720000|2022-05-10 08:18:40|485.09|481.97|484.97|481.85|485.09|481.97|484.97|481.85|0
1652170730000|2022-05-10 08:18:50|485.2|482.08|485.9|482.78|485.9|482.78|485.2|482.08|0
1652170740000|2022-05-10 08:19:00|486.37|483.25|485.9|482.78|486.37|483.25|485.9|482.78|0
1652170750000|2022-05-10 08:19:10|485.67|482.55|485.9|482.78|485.9|482.78|485.55|482.43|0
1652170760000|2022-05-10 08:19:20|485.79|482.67|485.55|482.43|485.79|482.67|485.55|482.43|0
1652170770000|2022-05-10 08:19:30|484.97|481.85|485.2|482.08|485.2|482.08|484.97|481.85|0
1652170780000|2022-05-10 08:19:40|485.09|481.97|484.97|481.85|485.09|481.97|484.97|481.85|0
1652170790000|2022-05-10 08:19:50|485.2|482.08|484.97|481.85|485.2|482.08|484.97|481.85|0
1652170800000|2022-05-10 08:20:00|485.09|481.97|484.97|481.85|485.09|481.97|484.97|481.85|0
1652170810000|2022-05-10 08:20:10|485.2|482.08|483.8|480.68|485.2|482.08|483.1|479.98|0
1652170820000|2022-05-10 08:20:20|483.57|480.45|483.57|480.45|483.57|480.45|483.1|479.98|0
1652170830000|2022-05-10 08:20:30|483.33|480.21|483.57|480.45|483.57|480.45|483.1|479.98|0
1652170840000|2022-05-10 08:20:40|483.22|480.1|483.33|480.21|483.33|480.21|482.87|479.75|0
1652170850000|2022-05-10 08:20:50|483.1|479.98|482.76|479.64|483.1|479.98|482.76|479.64|0
1652170860000|2022-05-10 08:21:00|482.99|479.87|482.52|479.4|482.99|479.87|482.52|479.4|0
1652170870000|2022-05-10 08:21:10|482.63|479.51|482.87|479.75|482.99|479.87|482.63|479.51|0
1652170880000|2022-05-10 08:21:20|483.1|479.98|483.45|480.33|483.45|480.33|483.1|479.98|0
1652170890000|2022-05-10 08:21:30|483.57|480.45|484.03|480.91|484.15|481.03|483.57|480.45|0
1652170900000|2022-05-10 08:21:40|484.27|481.15|484.27|481.15|484.27|481.15|484.27|481.15|0
1652170910000|2022-05-10 08:21:50|484.5|481.38|484.97|481.85|484.97|481.85|484.5|481.38|0
1652170920000|2022-05-10 08:22:00|485.67|482.55|485.67|482.55|485.67|482.55|485.67|482.55|0
1652170930000|2022-05-10 08:22:10|485.32|482.2|485.2|482.08|485.32|482.2|485.2|482.08|0
1652170940000|2022-05-10 08:22:20|485.43|482.31|484.97|481.85|485.43|482.31|484.73|481.61|0
1652170950000|2022-05-10 08:22:30|485.2|482.08|484.85|481.73|485.2|482.08|484.85|481.73|0
1652170960000|2022-05-10 08:22:40|484.97|481.85|484.03|480.91|484.97|481.85|484.03|480.91|0
1652170970000|2022-05-10 08:22:50|484.15|481.03|482.63|479.51|484.15|481.03|482.63|479.51|0
1652170980000|2022-05-10 08:23:00|483.69|480.57|484.03|480.91|484.03|480.91|483.69|480.57|0
1652170990000|2022-05-10 08:23:10|484.15|481.03|484.15|481.03|484.15|481.03|484.15|481.03|0
1652171000000|2022-05-10 08:23:20|483.92|480.8|483.8|480.68|483.92|480.8|483.57|480.45|0
1652171010000|2022-05-10 08:23:30|483.69|480.57|483.45|480.33|483.8|480.68|483.45|480.33|0
1652171020000|2022-05-10 08:23:40|483.57|480.45|483.33|480.21|483.92|480.8|483.33|480.21|0
1652171030000|2022-05-10 08:23:50|483.22|480.1|483.1|479.98|483.33|480.21|483.1|479.98|0
1652171040000|2022-05-10 08:24:00|482.99|479.87|483.22|480.1|483.22|480.1|482.99|479.87|0
1652171050000|2022-05-10 08:24:10|483.33|480.21|483.22|480.1|483.33|480.21|483.22|480.1|0
1652171060000|2022-05-10 08:24:20|482.4|479.28|481.36|478.24|482.63|479.51|481.36|478.24|0
1652171070000|2022-05-10 08:24:30|481.47|478.35|481.7|478.58|481.7|478.58|481.47|478.35|0
1652171080000|2022-05-10 08:24:40|481.47|478.35|481.47|478.35|481.82|478.7|481.47|478.35|0
1652171090000|2022-05-10 08:24:50|481.59|478.47|481.7|478.58|481.93|478.81|481.59|478.47|0
1652171100000|2022-05-10 08:25:00|481.93|478.81|483.8|480.68|483.8|480.68|481.93|478.81|0
1652171110000|2022-05-10 08:25:10|483.1|479.98|483.33|480.21|483.33|480.21|482.75|479.63|0
1652171120000|2022-05-10 08:25:20|483.57|480.45|483.69|480.57|483.69|480.57|483.57|480.45|0
1652171130000|2022-05-10 08:25:30|483.92|480.8|483.8|480.68|483.92|480.8|483.8|480.68|0
1652171140000|2022-05-10 08:25:40|483.56|480.44|483.8|480.68|484.03|480.91|483.1|479.98|0
1652171150000|2022-05-10 08:25:50|483.56|480.44|483.8|480.68|484.26|481.14|483.56|480.44|0
1652171160000|2022-05-10 08:26:00|483.22|480.1|482.4|479.28|483.22|480.1|482.4|479.28|0
1652171170000|2022-05-10 08:26:10|482.29|479.17|482.17|479.05|482.4|479.28|482.17|479.05|0
1652171180000|2022-05-10 08:26:20|482.29|479.17|481.23|478.11|482.4|479.28|481.23|478.11|0
1652171190000|2022-05-10 08:26:30|481.47|478.35|481.12|478|481.59|478.47|481|477.88|0
1652171200000|2022-05-10 08:26:40|481.36|478.24|481.12|478|481.36|478.24|481.12|478|0
1652171210000|2022-05-10 08:26:50|481|477.88|481.7|478.58|481.7|478.58|480.89|477.77|0
1652171220000|2022-05-10 08:27:00|481.36|478.24|481|477.88|481.59|478.47|481|477.88|0
1652171230000|2022-05-10 08:27:10|480.77|477.65|480.54|477.42|480.77|477.65|480.54|477.42|0
1652171240000|2022-05-10 08:27:20|480.77|477.65|480.89|477.77|481.23|478.11|480.77|477.65|0
1652171250000|2022-05-10 08:27:30|480.77|477.65|481|477.88|481|477.88|480.77|477.65|0
1652171260000|2022-05-10 08:27:40|480.77|477.65|480.66|477.54|480.77|477.65|480.54|477.42|0
1652171270000|2022-05-10 08:27:50|480.3|477.18|479.6|476.48|480.3|477.18|479.6|476.48|0
1652171280000|2022-05-10 08:28:00|479.26|476.14|479.6|476.48|479.6|476.48|479.14|476.02|0
1652171290000|2022-05-10 08:28:10|480.07|476.95|480.3|477.18|480.3|477.18|480.07|476.95|0
1652171300000|2022-05-10 08:28:20|480.53|477.41|480.53|477.41|480.77|477.65|480.53|477.41|0
1652171310000|2022-05-10 08:28:30|480.3|477.18|480.3|477.18|480.3|477.18|480.3|477.18|0
1652171320000|2022-05-10 08:28:40|480.53|477.41|481.7|478.58|481.7|478.58|480.53|477.41|0
1652171330000|2022-05-10 08:28:50|481.47|478.35|481.47|478.35|481.82|478.7|481.47|478.35|0
1652171340000|2022-05-10 08:29:00|481.7|478.58|481.7|478.58|481.7|478.58|481.47|478.35|0
1652171350000|2022-05-10 08:29:10|481.47|478.35|481.35|478.23|481.47|478.35|481.35|478.23|0
1652171360000|2022-05-10 08:29:20|481.47|478.35|481.23|478.11|481.47|478.35|481.23|478.11|0
1652171370000|2022-05-10 08:29:30|481.59|478.47|481.7|478.58|481.7|478.58|481.59|478.47|0
1652171380000|2022-05-10 08:29:40|481.23|478.11|480.89|477.77|481.23|478.11|480.89|477.77|0
1652171390000|2022-05-10 08:29:50|481|477.88|480.08|476.96|481|477.88|480.08|476.96|0
1652171400000|2022-05-10 08:30:00|480.19|477.07|479.96|476.84|480.19|477.07|479.85|476.73|0
1652171410000|2022-05-10 08:30:10|479.38|476.26|478.79|475.67|479.38|476.26|478.79|475.67|0
1652171420000|2022-05-10 08:30:20|478.56|475.44|478.09|474.97|478.56|475.44|478.09|474.97|0
1652171430000|2022-05-10 08:30:30|478.22|475.1|478.09|474.97|478.33|475.21|478.09|474.97|0
1652171440000|2022-05-10 08:30:40|478.33|475.21|478.56|475.44|478.56|475.44|478.33|475.21|0
1652171450000|2022-05-10 08:30:50|478.79|475.67|479.03|475.91|479.26|476.14|478.79|475.67|0
1652171460000|2022-05-10 08:31:00|478.79|475.67|478.79|475.67|478.79|475.67|478.56|475.44|0
1652171470000|2022-05-10 08:31:10|478.56|475.44|478.79|475.67|478.79|475.67|478.33|475.21|0
1652171480000|2022-05-10 08:31:20|478.33|475.21|478.33|475.21|478.33|475.21|478.09|474.97|0
1652171490000|2022-05-10 08:31:30|478.09|474.97|478.33|475.21|478.33|475.21|478.09|474.97|0
1652171500000|2022-05-10 08:31:40|478.45|475.33|478.09|474.97|478.68|475.56|478.09|474.97|0
1652171510000|2022-05-10 08:31:50|478.33|475.21|478.09|474.97|478.33|475.21|478.09|474.97|0
1652171520000|2022-05-10 08:32:00|478.21|475.09|478.56|475.44|478.56|475.44|478.21|475.09|0
1652171530000|2022-05-10 08:32:10|478.33|475.21|478.09|474.97|478.33|475.21|478.09|474.97|0
1652171540000|2022-05-10 08:32:20|478.33|475.21|478.33|475.21|478.45|475.33|478.33|475.21|0
1652171550000|2022-05-10 08:32:30|478.09|474.97|478.09|474.97|478.09|474.97|478.09|474.97|0
1652171560000|2022-05-10 08:32:40|478.33|475.21|478.09|474.97|478.33|475.21|478.09|474.97|0
1652171570000|2022-05-10 08:32:50|478.33|475.21|477.85|475.45|478.56|475.45|477.85|475.21|0
1652171580000|2022-05-10 08:33:00|477.73|475.33|477.73|475.33|477.73|475.33|477.73|475.33|0
1652171590000|2022-05-10 08:33:10|477.97|475.57|477.97|475.57|477.97|475.57|477.97|475.57|0
1652171600000|2022-05-10 08:33:20|477.85|475.45|477.73|475.33|477.85|475.45|477.73|475.33|0
1652171610000|2022-05-10 08:33:30|477.97|475.57|477.97|475.57|477.97|475.57|477.97|475.57|0
1652171620000|2022-05-10 08:33:40|477.73|475.33|477.73|475.33|477.73|475.33|477.73|475.33|0
1652171630000|2022-05-10 08:33:50|477.97|475.57|478.2|475.8|478.2|475.8|477.97|475.57|0
1652171640000|2022-05-10 08:34:00|477.97|475.57|477.97|475.57|477.97|475.57|477.97|475.57|0
1652171650000|2022-05-10 08:34:10|478.09|475.69|478.2|475.8|478.2|475.8|478.09|475.69|0
1652171660000|2022-05-10 08:34:20|478.67|476.27|478.2|475.8|478.67|476.27|478.2|475.8|0
1652171670000|2022-05-10 08:34:30|477.97|475.57|477.97|475.57|477.97|475.57|477.97|475.57|0
1652171680000|2022-05-10 08:34:40|478.2|475.8|477.73|475.33|478.2|475.8|477.73|475.33|0
1652171700000|2022-05-10 08:35:00|477.97|475.57|478.2|475.8|478.2|475.8|477.73|475.33|0
1652171710000|2022-05-10 08:35:10|478.43|476.03|478.09|475.69|478.43|476.03|478.09|475.69|0
1652171720000|2022-05-10 08:35:20|477.73|475.33|477.73|475.33|477.73|475.33|477.73|475.33|0
1652171750000|2022-05-10 08:35:50|477.97|475.57|477.97|475.57|477.97|475.57|477.73|475.33|0
1652171760000|2022-05-10 08:36:00|477.73|475.33|478.2|475.8|478.2|475.8|477.73|475.33|0
1652171770000|2022-05-10 08:36:10|477.97|475.57|478.2|475.8|478.43|476.03|477.97|475.57|0
1652171780000|2022-05-10 08:36:20|477.97|475.57|477.97|475.57|477.97|475.57|477.97|475.57|0
1652171790000|2022-05-10 08:36:30|478.2|475.8|478.66|476.26|478.66|476.26|478.2|475.8|0
1652171800000|2022-05-10 08:36:40|478.79|476.39|479.13|476.73|479.36|476.96|478.79|476.39|0
1652171810000|2022-05-10 08:36:50|479.25|476.85|479.49|477.09|479.72|477.32|479.25|476.85|0
1652171820000|2022-05-10 08:37:00|479.25|476.85|479.13|476.73|479.25|476.85|479.13|476.73|0
1652171830000|2022-05-10 08:37:10|478.66|476.26|478.66|476.26|478.66|476.26|478.66|476.26|0
1652171840000|2022-05-10 08:37:20|478.9|476.5|478.79|476.39|478.9|476.5|478.79|476.39|0
1652171850000|2022-05-10 08:37:30|478.43|476.03|478.2|475.8|478.43|476.03|478.2|475.8|0
1652171860000|2022-05-10 08:37:40|478.43|476.03|478.43|476.03|478.43|476.03|478.2|475.8|0
1652171870000|2022-05-10 08:37:50|478.2|475.8|477.73|475.33|478.2|475.8|477.73|475.33|0
1652171880000|2022-05-10 08:38:00|477.96|475.56|477.96|475.56|478.2|475.8|477.96|475.56|0
1652171890000|2022-05-10 08:38:10|478.2|475.8|477.73|475.33|478.2|475.8|477.73|475.33|0
1652171930000|2022-05-10 08:38:50|477.96|475.56|477.73|475.33|477.96|475.56|477.73|475.33|0
1652171940000|2022-05-10 08:39:00|477.96|475.56|477.73|475.33|477.96|475.56|477.73|475.33|0
1652171950000|2022-05-10 08:39:10|478.2|475.8|478.66|476.26|478.66|476.26|478.2|475.8|0
1652171960000|2022-05-10 08:39:20|478.9|476.5|479.36|476.96|479.36|476.96|478.9|476.5|0
1652171970000|2022-05-10 08:39:30|479.6|477.2|478.43|476.03|479.6|477.2|478.2|475.8|0
1652171980000|2022-05-10 08:39:40|478.2|475.8|478.2|475.8|478.2|475.8|478.2|475.8|0
1652172000000|2022-05-10 08:40:00|478.43|476.03|478.43|476.03|478.43|476.03|478.43|476.03|0
1652172020000|2022-05-10 08:40:20|478.66|476.26|478.9|476.5|478.9|476.5|478.66|476.26|0
1652172030000|2022-05-10 08:40:30|479.13|476.73|478.66|476.26|479.13|476.73|478.66|476.26|0
1652172040000|2022-05-10 08:40:40|479.13|476.73|479.83|477.43|479.83|477.43|479.13|476.73|0
1652172050000|2022-05-10 08:40:50|479.13|476.73|479.83|477.43|479.83|477.43|479.13|476.73|0
1652172060000|2022-05-10 08:41:00|479.6|477.2|479.36|476.96|479.6|477.2|479.36|476.96|0
1652172070000|2022-05-10 08:41:10|480.06|477.66|480.53|478.13|481.23|478.83|480.06|477.66|0
1652172080000|2022-05-10 08:41:20|481.46|479.06|481.23|478.83|481.7|479.3|481.23|478.83|0
1652172090000|2022-05-10 08:41:30|481|478.6|480.76|478.36|481|478.6|480.76|478.36|0
1652172100000|2022-05-10 08:41:40|480.3|477.9|480.53|478.13|480.53|478.13|480.3|477.9|0
1652172110000|2022-05-10 08:41:50|480.76|478.36|480.53|478.13|480.76|478.36|480.3|477.9|0
1652172120000|2022-05-10 08:42:00|480.3|477.9|480.53|478.13|480.53|478.13|480.3|477.9|0
1652172130000|2022-05-10 08:42:10|480.76|478.36|480.3|477.9|480.76|478.36|480.3|477.9|0
1652172140000|2022-05-10 08:42:20|480.76|478.36|480.76|478.36|480.76|478.36|480.53|478.13|0
1652172150000|2022-05-10 08:42:30|480.53|478.13|480.76|478.36|480.76|478.36|480.53|478.13|0
1652172160000|2022-05-10 08:42:40|481|478.6|481.23|478.83|481.23|478.83|481|478.6|0
1652172170000|2022-05-10 08:42:50|481.46|479.06|481.23|478.83|481.46|479.06|481.12|478.72|0
1652172180000|2022-05-10 08:43:00|480.76|478.36|480.3|477.9|480.76|478.36|480.3|477.9|0
1652172190000|2022-05-10 08:43:10|481|478.6|481|478.6|481|478.6|481|478.6|0
1652172200000|2022-05-10 08:43:20|481.23|478.83|481|478.6|481.23|478.83|481|478.6|0
1652172210000|2022-05-10 08:43:30|480.88|478.48|480.76|478.36|480.88|478.48|480.53|478.13|0
1652172220000|2022-05-10 08:43:40|480.88|478.48|480.99|478.59|480.99|478.59|480.76|478.36|0
1652172230000|2022-05-10 08:43:50|481.23|478.83|481.12|478.72|481.23|478.83|480.99|478.59|0
1652172240000|2022-05-10 08:44:00|481.46|479.06|481.23|478.83|481.46|479.06|481.23|478.83|0
1652172250000|2022-05-10 08:44:10|481.35|478.95|481.23|478.83|481.35|478.95|481.23|478.83|0
1652172260000|2022-05-10 08:44:20|481.12|478.72|480.76|478.36|481.12|478.72|480.76|478.36|0
1652172270000|2022-05-10 08:44:30|480.99|478.59|480.99|478.59|480.99|478.59|480.76|478.36|0
1652172280000|2022-05-10 08:44:40|480.76|478.36|480.76|478.36|480.99|478.59|480.76|478.36|0
1652172290000|2022-05-10 08:44:50|480.88|478.48|480.29|477.89|480.88|478.48|480.29|477.89|0
1652172300000|2022-05-10 08:45:00|479.83|477.43|480.29|477.89|480.29|477.89|479.83|477.43|0
1652172310000|2022-05-10 08:45:10|480.06|477.66|480.29|477.89|480.29|477.89|480.06|477.66|0
1652172320000|2022-05-10 08:45:20|480.18|477.78|480.29|477.89|480.29|477.89|480.18|477.78|0
1652172330000|2022-05-10 08:45:30|480.76|478.36|480.76|478.36|480.76|478.36|480.53|478.13|0
1652172340000|2022-05-10 08:45:40|480.53|478.13|480.76|478.36|480.76|478.36|480.29|477.89|0
1652172350000|2022-05-10 08:45:50|480.99|478.59|480.42|478.02|480.99|478.59|480.42|478.02|0
1652172360000|2022-05-10 08:46:00|480.06|477.66|480.29|477.89|480.42|478.02|479.95|477.55|0
1652172370000|2022-05-10 08:46:10|480.42|478.02|480.29|477.89|480.53|478.13|480.29|477.89|0
1652172380000|2022-05-10 08:46:20|480.06|477.66|479.83|477.43|480.06|477.66|479.83|477.43|0
1652172390000|2022-05-10 08:46:30|478.89|476.49|479.59|477.19|479.59|477.19|478.89|476.49|0
1652172400000|2022-05-10 08:46:40|479.72|477.32|479.59|477.19|479.72|477.32|479.59|477.19|0
1652172410000|2022-05-10 08:46:50|479.36|476.96|479.72|477.32|480.06|477.66|479.36|476.96|0
1652172420000|2022-05-10 08:47:00|479.48|477.08|479.36|476.96|479.48|477.08|479.36|476.96|0
1652172430000|2022-05-10 08:47:10|479.25|476.85|478.89|476.49|479.36|476.96|478.89|476.49|0
1652172440000|2022-05-10 08:47:20|478.66|476.26|478.55|476.15|478.66|476.26|478.55|476.15|0
1652172450000|2022-05-10 08:47:30|478.66|476.26|478.66|476.26|478.66|476.26|478.66|476.26|0
1652172460000|2022-05-10 08:47:40|479.25|476.85|479.13|476.73|479.25|476.85|479.13|476.73|0
1652172470000|2022-05-10 08:47:50|478.66|476.26|478.55|476.15|478.66|476.26|478.55|476.15|0
1652172480000|2022-05-10 08:48:00|478.66|476.26|477.96|475.56|478.66|476.26|477.96|475.56|0
1652172490000|2022-05-10 08:48:10|477.85|475.45|477.73|475.33|477.96|475.56|477.73|475.33|0
1652172500000|2022-05-10 08:48:20|477.96|475.56|477.73|475.33|477.96|475.56|477.73|475.33|0
1652172520000|2022-05-10 08:48:40|478.19|475.79|478.66|476.26|478.66|476.26|478.19|475.79|0
1652172530000|2022-05-10 08:48:50|478.78|476.38|478.89|476.49|478.89|476.49|478.78|476.38|0
1652172540000|2022-05-10 08:49:00|478.78|476.38|478.78|476.38|478.78|476.38|478.66|476.26|0
1652172550000|2022-05-10 08:49:10|478.43|476.03|478.19|475.79|478.43|476.03|478.19|475.79|0
1652172560000|2022-05-10 08:49:20|478.43|476.03|478.55|476.15|478.55|476.15|478.43|476.03|0
1652172570000|2022-05-10 08:49:30|478.66|476.26|478.66|476.26|478.89|476.49|478.66|476.26|0
1652172580000|2022-05-10 08:49:40|478.55|476.15|478.66|476.26|478.66|476.26|478.55|476.15|0
1652172590000|2022-05-10 08:49:50|478.89|476.49|478.89|476.49|478.89|476.49|478.89|476.49|0
1652172600000|2022-05-10 08:50:00|479.01|476.61|478.78|476.38|479.01|476.61|478.78|476.38|0
1652172610000|2022-05-10 08:50:10|478.89|476.49|478.43|476.03|478.89|476.49|478.43|476.03|0
1652172620000|2022-05-10 08:50:20|478.55|476.15|478.66|476.26|478.66|476.26|478.55|476.15|0
1652172630000|2022-05-10 08:50:30|478.89|476.49|478.43|476.03|478.89|476.49|478.43|476.03|0
1652172640000|2022-05-10 08:50:40|477.96|475.56|478.19|475.79|478.19|475.79|477.85|475.45|0
1652172650000|2022-05-10 08:50:50|478.43|476.03|478.89|476.49|478.89|476.49|478.43|476.03|0
1652172660000|2022-05-10 08:51:00|479.36|476.96|479.25|476.85|479.36|476.96|479.25|476.85|0
1652172670000|2022-05-10 08:51:10|479.36|476.96|478.89|476.49|479.36|476.96|478.66|476.26|0
1652172680000|2022-05-10 08:51:20|478.78|476.38|479.13|476.73|479.13|476.73|478.78|476.38|0
1652172690000|2022-05-10 08:51:30|479.01|476.61|479.36|476.96|479.36|476.96|478.89|476.49|0
1652172700000|2022-05-10 08:51:40|479.25|476.85|479.13|476.73|479.25|476.85|479.13|476.73|0
1652172710000|2022-05-10 08:51:50|479.36|476.96|479.13|476.73|479.36|476.96|479.13|476.73|0
1652172720000|2022-05-10 08:52:00|478.66|476.26|478.43|476.03|478.66|476.26|478.43|476.03|0
1652172730000|2022-05-10 08:52:10|478.19|475.79|478.19|475.79|478.19|475.79|478.19|475.79|0
1652172740000|2022-05-10 08:52:20|478.31|475.91|479.13|476.73|479.13|476.73|478.19|475.79|0
1652172750000|2022-05-10 08:52:30|478.89|476.49|479.13|476.73|479.36|476.96|478.89|476.49|0
1652172760000|2022-05-10 08:52:40|479.36|476.96|479.59|477.19|479.59|477.19|479.36|476.96|0
1652172770000|2022-05-10 08:52:50|479.83|477.43|479.36|476.96|479.83|477.43|479.13|476.73|0
1652172780000|2022-05-10 08:53:00|479.13|476.73|479.13|476.73|479.13|476.73|479.13|476.73|0
1652172790000|2022-05-10 08:53:10|478.89|476.49|478.78|476.38|478.89|476.49|478.78|476.38|0
1652172800000|2022-05-10 08:53:20|478.89|476.49|478.89|476.49|478.89|476.49|478.89|476.49|0
1652172810000|2022-05-10 08:53:30|478.66|476.26|479.01|476.61|479.01|476.61|478.66|476.26|0
1652172820000|2022-05-10 08:53:40|479.13|476.73|479.36|476.96|479.36|476.96|479.13|476.73|0
1652172830000|2022-05-10 08:53:50|479.48|477.08|479.36|476.96|479.48|477.08|479.36|476.96|0
1652172840000|2022-05-10 08:54:00|480.06|477.66|480.41|478.01|480.76|478.36|480.06|477.66|0
1652172850000|2022-05-10 08:54:10|480.52|478.12|480.52|478.12|480.52|478.12|480.52|478.12|0
1652172860000|2022-05-10 08:54:20|480.29|477.89|480.52|478.12|480.52|478.12|480.29|477.89|0
1652172870000|2022-05-10 08:54:30|480.41|478.01|480.06|477.66|480.52|478.12|480.06|477.66|0
1652172880000|2022-05-10 08:54:40|480.29|477.89|480.52|478.12|480.52|478.12|480.29|477.89|0
1652172890000|2022-05-10 08:54:50|480.65|478.25|481.46|479.06|481.46|479.06|480.65|478.25|0
1652172900000|2022-05-10 08:55:00|481.58|479.18|480.76|478.36|481.58|479.18|480.52|478.12|0
1652172910000|2022-05-10 08:55:10|480.41|478.01|480.52|478.12|480.52|478.12|480.41|478.01|0
1652172920000|2022-05-10 08:55:20|480.41|478.01|480.06|477.66|480.52|478.12|480.06|477.66|0
1652172930000|2022-05-10 08:55:30|479.95|477.55|480.06|477.66|480.06|477.66|479.95|477.55|0
1652172940000|2022-05-10 08:55:40|479.59|477.19|479.82|477.42|479.82|477.42|479.59|477.19|0
1652172950000|2022-05-10 08:55:50|480.06|477.66|479.82|477.42|480.06|477.66|479.82|477.42|0
1652172960000|2022-05-10 08:56:00|480.06|477.66|480.29|477.89|480.29|477.89|480.06|477.66|0
1652172970000|2022-05-10 08:56:10|480.52|478.12|480.52|478.12|480.52|478.12|480.41|478.01|0
1652172980000|2022-05-10 08:56:20|480.41|478.01|480.65|478.25|480.65|478.25|480.29|477.89|0
1652172990000|2022-05-10 08:56:30|480.76|478.36|480.65|478.25|480.76|478.36|480.65|478.25|0
1652173000000|2022-05-10 08:56:40|480.99|478.59|480.76|478.36|480.99|478.59|480.52|478.12|0
1652173010000|2022-05-10 08:56:50|480.99|478.59|481.22|478.82|481.22|478.82|480.99|478.59|0
1652173020000|2022-05-10 08:57:00|481.46|479.06|481.46|479.06|481.46|479.06|481.46|479.06|0
1652173030000|2022-05-10 08:57:10|481.22|478.82|481.69|479.29|481.69|479.29|481.22|478.82|0
1652173040000|2022-05-10 08:57:20|481.46|479.06|480.99|478.59|481.46|479.06|480.99|478.59|0
1652173050000|2022-05-10 08:57:30|481.11|478.71|481.11|478.71|481.22|478.82|481.11|478.71|0
1652173060000|2022-05-10 08:57:40|481.22|478.82|480.99|478.59|481.22|478.82|480.99|478.59|0
1652173070000|2022-05-10 08:57:50|480.88|478.48|480.29|477.89|480.88|478.48|480.29|477.89|0
1652173080000|2022-05-10 08:58:00|480.52|478.12|480.29|477.89|480.52|478.12|480.06|477.66|0
1652173090000|2022-05-10 08:58:10|479.82|477.42|479.59|477.19|479.82|477.42|479.48|477.08|0
1652173100000|2022-05-10 08:58:20|479.82|477.42|479.48|477.08|479.82|477.42|479.48|477.08|0
1652173110000|2022-05-10 08:58:30|479.36|476.96|479.48|477.08|479.59|477.19|479.36|476.96|0
1652173120000|2022-05-10 08:58:40|479.12|476.72|479.71|477.31|479.82|477.42|479.12|476.72|0
1652173130000|2022-05-10 08:58:50|479.36|476.96|478.42|476.02|479.36|476.96|478.42|476.02|0
1652173140000|2022-05-10 08:59:00|478.89|476.49|478.89|476.49|478.89|476.49|478.66|476.26|0
1652173150000|2022-05-10 08:59:10|478.42|476.02|479.12|476.72|479.12|476.72|478.42|476.02|0
1652173160000|2022-05-10 08:59:20|479.01|476.61|479.12|476.72|479.12|476.72|479.01|476.61|0
1652173170000|2022-05-10 08:59:30|479.36|476.96|479.12|476.72|479.36|476.96|479.12|476.72|0
1652173180000|2022-05-10 08:59:40|479.24|476.84|479.01|476.61|479.24|476.84|478.89|476.49|0
1652173190000|2022-05-10 08:59:50|478.89|476.49|479.12|476.72|479.12|476.72|478.89|476.49|0
1652173200000|2022-05-10 09:00:00|479.01|476.61|478.78|476.38|479.01|476.61|478.78|476.38|0
1652173210000|2022-05-10 09:00:10|478.66|476.26|479.12|476.72|479.12|476.72|478.66|476.26|0
1652173220000|2022-05-10 09:00:20|478.89|476.49|478.89|476.49|478.89|476.49|478.78|476.38|0
1652173230000|2022-05-10 09:00:30|478.66|476.26|479.01|476.61|479.01|476.61|478.66|476.26|0
1652173240000|2022-05-10 09:00:40|478.89|476.49|479.12|476.72|479.12|476.72|478.89|476.49|0
1652173250000|2022-05-10 09:00:50|479.59|477.19|479.36|476.96|479.59|477.19|479.36|476.96|0
1652173260000|2022-05-10 09:01:00|479.12|476.72|478.78|476.38|479.12|476.72|478.78|476.38|0
1652173270000|2022-05-10 09:01:10|478.66|476.26|478.66|476.26|478.66|476.26|478.66|476.26|0
1652173280000|2022-05-10 09:01:20|478.08|475.68|478.19|475.79|478.19|475.79|478.08|475.68|0
1652173290000|2022-05-10 09:01:30|478.31|475.91|478.54|476.14|478.66|476.26|478.31|475.91|0
1652173300000|2022-05-10 09:01:40|478.66|476.26|478.66|476.26|478.66|476.26|478.42|476.02|0
1652173310000|2022-05-10 09:01:50|478.42|476.02|479.01|476.61|479.36|476.96|478.42|476.02|0
1652173320000|2022-05-10 09:02:00|478.54|476.14|478.54|476.14|478.66|476.26|478.54|476.14|0
1652173330000|2022-05-10 09:02:10|478.42|476.02|478.31|475.91|478.66|476.26|478.31|475.91|0
1652173340000|2022-05-10 09:02:20|478.42|476.02|478.66|476.26|478.66|476.26|478.42|476.02|0
1652173350000|2022-05-10 09:02:30|478.89|476.49|478.89|476.49|478.89|476.49|478.66|476.26|0
1652173360000|2022-05-10 09:02:40|479.12|476.72|478.78|476.38|479.12|476.72|478.78|476.38|0
1652173370000|2022-05-10 09:02:50|478.54|476.14|478.42|476.02|478.54|476.14|478.42|476.02|0
1652173390000|2022-05-10 09:03:10|477.96|475.56|478.19|475.79|478.19|475.79|477.96|475.56|0
1652173400000|2022-05-10 09:03:20|478.42|476.02|478.19|475.79|478.42|476.02|478.19|475.79|0
1652173410000|2022-05-10 09:03:30|478.08|475.68|477.96|475.56|478.19|475.79|477.96|475.56|0
1652173420000|2022-05-10 09:03:40|477.84|475.44|477.96|475.56|477.96|475.56|477.84|475.44|0
1652173430000|2022-05-10 09:03:50|478.19|475.79|478.66|476.26|478.66|476.26|478.08|475.68|0
1652173440000|2022-05-10 09:04:00|478.89|476.49|479.12|476.72|479.35|476.95|478.89|476.49|0
1652173450000|2022-05-10 09:04:10|478.89|476.49|479.35|476.95|479.35|476.95|478.89|476.49|0
1652173460000|2022-05-10 09:04:20|479.82|477.42|480.75|478.35|480.75|478.35|479.82|477.42|0
1652173470000|2022-05-10 09:04:30|480.64|478.24|480.52|478.12|480.64|478.24|480.52|478.12|0
1652173480000|2022-05-10 09:04:40|480.41|478.01|480.29|477.89|480.41|478.01|480.29|477.89|0
1652173490000|2022-05-10 09:04:50|479.59|477.19|479.24|476.84|479.59|477.19|479.12|476.72|0
1652173500000|2022-05-10 09:05:00|479.35|476.95|479.12|476.72|479.35|476.95|479.12|476.72|0
1652173510000|2022-05-10 09:05:10|478.89|476.49|479.12|476.72|479.12|476.72|478.89|476.49|0
1652173520000|2022-05-10 09:05:20|478.89|476.49|479.48|477.08|479.48|477.08|478.89|476.49|0
1652173530000|2022-05-10 09:05:30|479.35|476.95|478.78|476.38|479.35|476.95|478.65|476.25|0
1652173540000|2022-05-10 09:05:40|479.01|476.61|479.01|476.61|479.01|476.61|478.89|476.49|0
1652173550000|2022-05-10 09:05:50|479.12|476.72|479.12|476.72|479.12|476.72|479.01|476.61|0
1652173560000|2022-05-10 09:06:00|479.35|476.95|479.12|476.72|479.35|476.95|479.12|476.72|0
1652173570000|2022-05-10 09:06:10|479.24|476.84|478.89|476.49|479.24|476.84|478.89|476.49|0
1652173580000|2022-05-10 09:06:20|479.12|476.72|478.65|476.25|479.12|476.72|478.65|476.25|0
1652173590000|2022-05-10 09:06:30|478.89|476.49|479.12|476.72|479.12|476.72|478.89|476.49|0
1652173600000|2022-05-10 09:06:40|479.01|476.61|479.12|476.72|479.35|476.95|479.01|476.61|0
1652173610000|2022-05-10 09:06:50|478.89|476.49|479.12|476.72|479.12|476.72|478.89|476.49|0
1652173620000|2022-05-10 09:07:00|479.35|476.95|478.89|476.49|479.35|476.95|478.89|476.49|0
1652173630000|2022-05-10 09:07:10|478.65|476.25|478.31|475.91|478.65|476.25|478.19|475.79|0
1652173640000|2022-05-10 09:07:20|478.42|476.02|478.65|476.25|478.65|476.25|478.42|476.02|0
1652173650000|2022-05-10 09:07:30|478.89|476.49|478.65|476.25|478.89|476.49|478.65|476.25|0
1652173660000|2022-05-10 09:07:40|478.42|476.02|477.72|475.32|478.42|476.02|477.72|475.32|0
1652173670000|2022-05-10 09:07:50|477.95|475.55|478.19|475.79|478.19|475.79|477.95|475.55|0
1652173680000|2022-05-10 09:08:00|477.95|475.55|477.72|475.32|477.95|475.55|477.72|475.32|0
1652173690000|2022-05-10 09:08:10|477.95|475.55|478.19|475.79|478.19|475.79|477.95|475.55|0
1652173700000|2022-05-10 09:08:20|478.08|475.68|478.19|475.79|478.42|476.02|478.08|475.68|0
1652173710000|2022-05-10 09:08:30|477.95|475.55|478.19|475.79|478.19|475.79|477.95|475.55|0
1652173720000|2022-05-10 09:08:40|477.95|475.55|477.72|475.32|477.95|475.55|477.72|475.32|0
1652173730000|2022-05-10 09:08:50|477.95|475.55|477.84|475.44|477.95|475.55|477.84|475.44|0
1652173740000|2022-05-10 09:09:00|478.19|475.79|477.72|475.32|478.19|475.79|477.72|475.32|0
1652173750000|2022-05-10 09:09:10|477.84|475.44|477.72|475.32|477.84|475.44|477.72|475.32|0
1652173780000|2022-05-10 09:09:40|477.95|475.55|477.95|475.55|477.95|475.55|477.95|475.55|0
1652173790000|2022-05-10 09:09:50|477.84|475.44|477.72|475.32|477.84|475.44|477.72|475.32|0
1652173800000|2022-05-10 09:10:00|475.39|472.99|476.56|474.16|476.79|474.39|475.39|472.99|0
1652173810000|2022-05-10 09:10:10|476.32|473.92|476.21|473.81|476.32|473.92|476.09|473.69|0
1652173820000|2022-05-10 09:10:20|476.09|473.69|476.32|473.92|476.32|473.92|476.09|473.69|0
1652173830000|2022-05-10 09:10:30|476.79|474.39|477.25|474.85|477.25|474.85|476.79|474.39|0
1652173840000|2022-05-10 09:10:40|477.02|474.62|476.91|474.51|477.25|474.85|476.91|474.51|0
1652173850000|2022-05-10 09:10:50|476.79|474.39|476.79|474.39|477.02|474.62|476.79|474.39|0
1652173860000|2022-05-10 09:11:00|477.02|474.62|476.79|474.39|477.02|474.62|476.79|474.39|0
1652173870000|2022-05-10 09:11:10|477.02|474.62|476.79|474.39|477.02|474.62|476.79|474.39|0
1652173880000|2022-05-10 09:11:20|477.02|474.62|476.09|473.69|477.02|474.62|476.09|473.69|0
1652173890000|2022-05-10 09:11:30|475.86|473.46|475.86|473.46|475.86|473.46|475.86|473.46|0
1652173900000|2022-05-10 09:11:40|475.62|473.22|475.98|473.58|476.09|473.69|475.62|473.22|0
1652173910000|2022-05-10 09:11:50|475.86|473.46|475.86|473.46|475.98|473.58|475.86|473.46|0
1652173930000|2022-05-10 09:12:10|476.09|473.69|476.68|474.28|476.68|474.28|476.09|473.69|0
1652173940000|2022-05-10 09:12:20|476.55|474.15|477.25|474.85|477.25|474.85|476.55|474.15|0
1652173950000|2022-05-10 09:12:30|477.02|474.62|477.02|474.62|477.02|474.62|477.02|474.62|0
1652173960000|2022-05-10 09:12:40|476.55|474.15|476.55|474.15|476.55|474.15|476.55|474.15|0
1652173970000|2022-05-10 09:12:50|476.32|473.92|476.79|474.39|476.79|474.39|476.32|473.92|0
1652173980000|2022-05-10 09:13:00|476.55|474.15|476.55|474.15|476.55|474.15|476.55|474.15|0
1652173990000|2022-05-10 09:13:10|476.79|474.39|476.21|473.81|476.79|474.39|476.21|473.81|0
1652174000000|2022-05-10 09:13:20|476.32|473.92|476.55|474.15|476.55|474.15|476.09|473.69|0
1652174010000|2022-05-10 09:13:30|476.32|473.92|476.09|473.69|476.32|473.92|476.09|473.69|0
1652174020000|2022-05-10 09:13:40|475.86|473.46|475.86|473.46|475.86|473.46|475.86|473.46|0
1652174030000|2022-05-10 09:13:50|476.09|473.69|476.32|473.92|476.32|473.92|475.86|473.46|0
1652174040000|2022-05-10 09:14:00|476.21|473.81|476.55|474.15|476.55|474.15|476.21|473.81|0
1652174050000|2022-05-10 09:14:10|476.44|474.04|476.32|473.92|476.55|474.15|476.32|473.92|0
1652174060000|2022-05-10 09:14:20|476.09|473.69|475.51|473.11|476.09|473.69|475.51|473.11|0
1652174070000|2022-05-10 09:14:30|475.28|472.88|475.39|472.99|475.39|472.99|475.28|472.88|0
1652174080000|2022-05-10 09:14:40|475.16|472.76|475.62|473.22|475.62|473.22|475.16|472.76|0
1652174090000|2022-05-10 09:14:50|475.39|472.99|475.28|472.88|475.39|472.99|475.16|472.76|0
1652174100000|2022-05-10 09:15:00|475.39|472.99|475.16|472.76|475.39|472.99|475.16|472.76|0
1652174110000|2022-05-10 09:15:10|474.92|472.52|475.16|472.76|475.16|472.76|474.92|472.52|0
1652174120000|2022-05-10 09:15:20|475.39|472.99|475.86|473.46|475.86|473.46|475.16|472.76|0
1652174130000|2022-05-10 09:15:30|475.62|473.22|475.86|473.46|475.86|473.46|475.62|473.22|0
1652174140000|2022-05-10 09:15:40|475.98|473.58|475.86|473.46|476.09|473.69|475.86|473.46|0
1652174150000|2022-05-10 09:15:50|476.09|473.69|476.21|473.81|476.21|473.81|476.09|473.69|0
1652174160000|2022-05-10 09:16:00|476.09|473.69|476.32|473.92|476.32|473.92|476.09|473.69|0
1652174170000|2022-05-10 09:16:10|476.09|473.69|475.85|473.45|476.09|473.69|475.85|473.45|0
1652174180000|2022-05-10 09:16:20|476.09|473.69|476.32|473.92|476.32|473.92|476.09|473.69|0
1652174190000|2022-05-10 09:16:30|476.09|473.69|476.09|473.69|476.21|473.81|476.09|473.69|0
1652174200000|2022-05-10 09:16:40|476.32|473.92|476.32|473.92|476.32|473.92|476.21|473.81|0
1652174220000|2022-05-10 09:17:00|475.85|473.45|475.98|473.58|476.09|473.69|475.85|473.45|0
1652174230000|2022-05-10 09:17:10|476.09|473.69|475.85|473.45|476.09|473.69|475.85|473.45|0
1652174250000|2022-05-10 09:17:30|475.98|473.58|476.09|473.69|476.09|473.69|475.85|473.45|0
1652174270000|2022-05-10 09:17:50|475.98|473.58|475.98|473.58|476.09|473.69|475.98|473.58|0
1652174280000|2022-05-10 09:18:00|476.09|473.69|475.85|473.45|476.09|473.69|475.85|473.45|0
1652174290000|2022-05-10 09:18:10|476.32|473.92|476.32|473.92|476.32|473.92|476.32|473.92|0
1652174300000|2022-05-10 09:18:20|476.55|474.15|477.02|474.62|477.02|474.62|476.55|474.15|0
1652174310000|2022-05-10 09:18:30|477.48|475.08|477.48|475.08|477.72|475.32|477.48|475.08|0
1652174320000|2022-05-10 09:18:40|477.25|474.85|477.95|475.55|477.95|475.55|477.25|474.85|0
1652174330000|2022-05-10 09:18:50|478.18|475.78|478.42|476.02|478.42|476.02|478.07|475.67|0
1652174340000|2022-05-10 09:19:00|478.18|475.78|478.18|475.78|478.18|475.78|478.18|475.78|0
1652174350000|2022-05-10 09:19:10|478.42|476.02|478.18|475.78|478.42|476.02|478.18|475.78|0
1652174360000|2022-05-10 09:19:20|478.42|476.02|478.88|476.48|478.88|476.48|478.42|476.02|0
1652174370000|2022-05-10 09:19:30|478.77|476.37|478.54|476.14|478.77|476.37|478.54|476.14|0
1652174380000|2022-05-10 09:19:40|478.65|476.25|478.88|476.48|478.88|476.48|478.65|476.25|0
1652174390000|2022-05-10 09:19:50|479.12|476.72|478.65|476.25|479.35|476.95|478.65|476.25|0
1652174410000|2022-05-10 09:20:10|478.88|476.48|479.82|477.42|479.82|477.42|478.88|476.48|0
1652174420000|2022-05-10 09:20:20|480.05|477.65|480.52|478.12|480.52|478.12|480.05|477.65|0
1652174430000|2022-05-10 09:20:30|480.28|477.88|480.17|477.77|480.75|478.35|480.17|477.77|0
1652174440000|2022-05-10 09:20:40|480.28|477.88|479.7|477.3|480.28|477.88|479.7|477.3|0
1652174450000|2022-05-10 09:20:50|479.82|477.42|479.94|477.54|480.05|477.65|479.82|477.42|0
1652174460000|2022-05-10 09:21:00|479.82|477.42|479.35|476.95|479.82|477.42|479.35|476.95|0
1652174470000|2022-05-10 09:21:10|479.47|477.07|479.58|477.18|479.58|477.18|479.47|477.07|0
1652174480000|2022-05-10 09:21:20|479.47|477.07|479.35|476.95|479.47|477.07|479.35|476.95|0
1652174490000|2022-05-10 09:21:30|479.12|476.72|479.82|477.42|479.82|477.42|479.12|476.72|0
1652174500000|2022-05-10 09:21:40|480.05|477.65|479.58|477.18|480.05|477.65|479.58|477.18|0
1652174510000|2022-05-10 09:21:50|479.24|476.84|478.88|476.48|479.24|476.84|478.88|476.48|0
1652174520000|2022-05-10 09:22:00|479|476.6|478.77|476.37|479.12|476.72|478.77|476.37|0
1652174530000|2022-05-10 09:22:10|479|476.6|479.47|477.07|479.47|477.07|479|476.6|0
1652174540000|2022-05-10 09:22:20|479.58|477.18|479.58|477.18|479.58|477.18|479.35|476.95|0
1652174550000|2022-05-10 09:22:30|479.35|476.95|479.35|476.95|479.35|476.95|479.35|476.95|0
1652174560000|2022-05-10 09:22:40|479.47|477.07|479.12|476.72|479.47|477.07|479.12|476.72|0
1652174570000|2022-05-10 09:22:50|478.65|476.25|478.88|476.48|478.88|476.48|478.65|476.25|0
1652174580000|2022-05-10 09:23:00|478.65|476.25|478.54|476.14|478.65|476.25|478.42|476.02|0
1652174590000|2022-05-10 09:23:10|478.42|476.02|478.42|476.02|478.65|476.25|478.42|476.02|0
1652174600000|2022-05-10 09:23:20|478.65|476.25|478.88|476.48|478.88|476.48|478.65|476.25|0
1652174610000|2022-05-10 09:23:30|479|476.6|478.42|476.02|479|476.6|478.42|476.02|0
1652174620000|2022-05-10 09:23:40|477.95|475.55|477.72|475.32|477.95|475.55|477.72|475.32|0
1652174630000|2022-05-10 09:23:50|477.48|475.08|477.37|474.97|477.48|475.08|477.25|474.85|0
1652174640000|2022-05-10 09:24:00|477.02|474.62|478.42|476.02|478.42|476.02|477.02|474.62|0
1652174650000|2022-05-10 09:24:10|478.77|476.37|479|476.6|479.11|476.71|478.77|476.37|0
1652174660000|2022-05-10 09:24:20|479.7|477.3|479.81|477.41|479.94|477.54|479.7|477.3|0
1652174670000|2022-05-10 09:24:30|479.7|477.3|479.58|477.18|479.7|477.3|479.58|477.18|0
1652174680000|2022-05-10 09:24:40|479.47|477.07|479.47|477.07|479.58|477.18|479.47|477.07|0
1652174690000|2022-05-10 09:24:50|479.58|477.18|479.7|477.3|479.94|477.54|479.58|477.18|0
1652174700000|2022-05-10 09:25:00|479.81|477.41|479.35|476.95|479.81|477.41|479.35|476.95|0
1652174710000|2022-05-10 09:25:10|479.58|477.18|479.58|477.18|479.58|477.18|479.58|477.18|0
1652174720000|2022-05-10 09:25:20|479.7|477.3|479.94|477.54|479.94|477.54|479.7|477.3|0
1652174730000|2022-05-10 09:25:30|479.7|477.3|479.7|477.3|479.81|477.41|479.7|477.3|0
1652174740000|2022-05-10 09:25:40|479.11|476.71|479.35|476.95|479.47|477.07|479.11|476.71|0
1652174750000|2022-05-10 09:25:50|479.47|477.07|479.7|477.3|479.7|477.3|479.47|477.07|0
1652174760000|2022-05-10 09:26:00|479.58|477.18|479.7|477.3|479.7|477.3|479.58|477.18|0
1652174770000|2022-05-10 09:26:10|479.58|477.18|479.81|477.41|480.05|477.65|479.58|477.18|0
1652174780000|2022-05-10 09:26:20|479.93|477.53|480.28|477.88|480.28|477.88|479.93|477.53|0
1652174800000|2022-05-10 09:26:40|480.51|478.11|480.51|478.11|480.51|478.11|480.51|478.11|0
1652174810000|2022-05-10 09:26:50|480.63|478.23|480.51|478.11|480.63|478.23|480.51|478.11|0
1652174820000|2022-05-10 09:27:00|480.05|477.65|480.63|478.23|480.63|478.23|480.05|477.65|0
1652174830000|2022-05-10 09:27:10|480.75|478.35|480.87|478.47|480.87|478.47|480.75|478.35|0
1652174840000|2022-05-10 09:27:20|480.51|478.11|480.51|478.11|480.51|478.11|480.28|477.88|0
1652174850000|2022-05-10 09:27:30|480.05|477.65|480.05|477.65|480.05|477.65|479.93|477.53|0
1652174860000|2022-05-10 09:27:40|479.81|477.41|480.17|477.77|480.17|477.77|479.81|477.41|0
1652174870000|2022-05-10 09:27:50|480.51|478.11|480.51|478.11|480.51|478.11|480.51|478.11|0
1652174880000|2022-05-10 09:28:00|480.63|478.23|480.28|477.88|480.63|478.23|480.28|477.88|0
1652174890000|2022-05-10 09:28:10|480.4|478|480.28|477.88|480.4|478|480.28|477.88|0
1652174900000|2022-05-10 09:28:20|480.4|478|480.28|477.88|480.4|478|480.28|477.88|0
1652174910000|2022-05-10 09:28:30|480.4|478|480.28|477.88|480.4|478|480.28|477.88|0
1652174920000|2022-05-10 09:28:40|480.05|477.65|479.81|477.41|480.05|477.65|479.81|477.41|0
1652174930000|2022-05-10 09:28:50|479.35|476.95|479.35|476.95|479.35|476.95|479.35|476.95|0
1652174940000|2022-05-10 09:29:00|479.58|477.18|479.7|477.3|479.81|477.41|479.58|477.18|0
1652174950000|2022-05-10 09:29:10|479.81|477.41|479.58|477.18|479.81|477.41|479.58|477.18|0
1652174960000|2022-05-10 09:29:20|479.81|477.41|480.51|478.11|480.51|478.11|479.81|477.41|0
1652174970000|2022-05-10 09:29:30|480.75|478.35|480.98|478.58|480.98|478.58|480.51|478.11|0
1652174980000|2022-05-10 09:29:40|481.21|478.81|481.45|479.05|481.45|479.05|481.21|478.81|0
1652174990000|2022-05-10 09:29:50|481.21|478.81|480.87|478.47|481.21|478.81|480.51|478.11|0
1652175000000|2022-05-10 09:30:00|480.75|478.35|479.81|477.41|480.75|478.35|479.81|477.41|0
1652175010000|2022-05-10 09:30:10|480.28|477.88|480.51|478.11|480.51|478.11|480.05|477.65|0
1652175020000|2022-05-10 09:30:20|479.81|477.41|479.35|476.95|479.81|477.41|479.35|476.95|0
1652175030000|2022-05-10 09:30:30|479.47|477.07|479.47|477.07|479.58|477.18|479.35|476.95|0
1652175040000|2022-05-10 09:30:40|479.58|477.18|479.58|477.18|479.81|477.41|479.58|477.18|0
1652175060000|2022-05-10 09:31:00|479.7|477.3|479.81|477.41|479.81|477.41|479.35|476.95|0
1652175070000|2022-05-10 09:31:10|479.93|477.53|479.93|477.53|480.05|477.65|479.93|477.53|0
1652175090000|2022-05-10 09:31:30|479.81|477.41|480.05|477.65|480.05|477.65|479.81|477.41|0
1652175100000|2022-05-10 09:31:40|479.93|477.53|479.58|477.18|480.05|477.65|479.58|477.18|0
1652175110000|2022-05-10 09:31:50|479.81|477.41|479.58|477.18|479.81|477.41|479.58|477.18|0
1652175120000|2022-05-10 09:32:00|479.7|477.3|479.81|477.41|479.81|477.41|479.7|477.3|0
1652175130000|2022-05-10 09:32:10|479.58|477.18|479.7|477.3|479.7|477.3|479.35|476.95|0
1652175140000|2022-05-10 09:32:20|480.04|477.64|480.04|477.64|480.04|477.64|480.04|477.64|0
1652175150000|2022-05-10 09:32:30|479.81|477.41|479.93|477.53|479.93|477.53|479.81|477.41|0
1652175160000|2022-05-10 09:32:40|479.81|477.41|479.58|477.18|479.81|477.41|479.58|477.18|0
1652175170000|2022-05-10 09:32:50|479.47|477.07|479.11|476.71|479.47|477.07|479.11|476.71|0
1652175180000|2022-05-10 09:33:00|479.34|476.94|479.11|476.71|479.34|476.94|479.11|476.71|0
1652175190000|2022-05-10 09:33:10|478.77|476.37|479.34|476.94|479.34|476.94|478.77|476.37|0
1652175200000|2022-05-10 09:33:20|479.11|476.71|478.88|476.48|479.11|476.71|478.77|476.37|0
1652175210000|2022-05-10 09:33:30|478.64|476.24|478.3|475.9|478.64|476.24|478.3|475.9|0
1652175220000|2022-05-10 09:33:40|478.18|475.78|478.88|476.48|478.88|476.48|478.18|475.78|0
1652175230000|2022-05-10 09:33:50|478.64|476.24|478.64|476.24|478.64|476.24|478.41|476.01|0
1652175240000|2022-05-10 09:34:00|478.07|475.67|478.41|476.01|478.41|476.01|478.07|475.67|0
1652175250000|2022-05-10 09:34:10|478.18|475.78|478.3|475.9|478.41|476.01|478.18|475.78|0
1652175260000|2022-05-10 09:34:20|478.18|475.78|478.18|475.78|478.18|475.78|478.18|475.78|0
1652175270000|2022-05-10 09:34:30|478.3|475.9|478.53|476.13|478.53|476.13|478.3|475.9|0
1652175280000|2022-05-10 09:34:40|478.64|476.24|478.64|476.24|478.64|476.24|478.64|476.24|0
1652175290000|2022-05-10 09:34:50|478.41|476.01|478.41|476.01|478.41|476.01|478.41|476.01|0
1652175300000|2022-05-10 09:35:00|478.53|476.13|478.64|476.24|478.64|476.24|478.41|476.01|0
1652175310000|2022-05-10 09:35:10|479|476.6|479|476.6|479|476.6|478.88|476.48|0
1652175320000|2022-05-10 09:35:20|478.64|476.24|478.88|476.48|479|476.6|478.64|476.24|0
1652175330000|2022-05-10 09:35:30|479.11|476.71|478.77|476.37|479.11|476.71|478.77|476.37|0
1652175340000|2022-05-10 09:35:40|479.11|476.71|479.34|476.94|479.34|476.94|479.11|476.71|0
1652175350000|2022-05-10 09:35:50|479.93|477.53|480.04|477.64|480.04|477.64|479.93|477.53|0
1652175360000|2022-05-10 09:36:00|479.81|477.41|479.81|477.41|479.81|477.41|479.81|477.41|0
1652175370000|2022-05-10 09:36:10|479.58|477.18|478.88|476.48|479.58|477.18|478.88|476.48|0
1652175380000|2022-05-10 09:36:20|478.64|476.24|478.64|476.24|478.88|476.48|478.64|476.24|0
1652175390000|2022-05-10 09:36:30|479.11|476.71|479.46|477.06|479.46|477.06|479.11|476.71|0
1652175400000|2022-05-10 09:36:40|478.64|476.24|478.88|476.48|478.88|476.48|478.64|476.24|0
1652175410000|2022-05-10 09:36:50|479.11|476.71|479.34|476.94|479.34|476.94|479.11|476.71|0
1652175420000|2022-05-10 09:37:00|479.46|477.06|479.58|477.18|479.58|477.18|479.46|477.06|0
1652175430000|2022-05-10 09:37:10|479.7|477.3|478.88|476.48|479.7|477.3|478.88|476.48|0
1652175440000|2022-05-10 09:37:20|479.23|476.83|478.88|476.48|479.23|476.83|478.88|476.48|0
1652175450000|2022-05-10 09:37:30|478.53|476.13|478.64|476.24|478.64|476.24|478.53|476.13|0
1652175460000|2022-05-10 09:37:40|478.88|476.48|479.11|476.71|479.34|476.94|478.88|476.48|0
1652175470000|2022-05-10 09:37:50|478.88|476.48|479.23|476.83|479.34|476.94|478.76|476.36|0
1652175480000|2022-05-10 09:38:00|479.34|476.94|479.81|477.41|479.81|477.41|479.23|476.83|0
1652175490000|2022-05-10 09:38:10|479.93|477.53|479.93|477.53|479.93|477.53|479.93|477.53|0
1652175500000|2022-05-10 09:38:20|479.81|477.41|479.7|477.3|479.81|477.41|479.7|477.3|0
1652175510000|2022-05-10 09:38:30|479.58|477.18|479.34|476.94|479.58|477.18|479.11|476.71|0
1652175520000|2022-05-10 09:38:40|479.23|476.83|479.11|476.71|479.23|476.83|479.11|476.71|0
1652175530000|2022-05-10 09:38:50|479.34|476.94|479.23|476.83|479.58|477.18|479.23|476.83|0
1652175540000|2022-05-10 09:39:00|479.11|476.71|479|476.6|479.11|476.71|479|476.6|0
1652175550000|2022-05-10 09:39:10|478.88|476.48|478.64|476.24|478.88|476.48|478.64|476.24|0
1652175560000|2022-05-10 09:39:20|478.88|476.48|478.41|476.01|478.88|476.48|478.41|476.01|0
1652175570000|2022-05-10 09:39:30|478.53|476.13|478.41|476.01|478.53|476.13|478.41|476.01|0
1652175580000|2022-05-10 09:39:40|478.3|475.9|476.55|474.15|478.3|475.9|476.55|474.15|0
1652175590000|2022-05-10 09:39:50|476.9|474.5|475.61|473.21|476.9|474.5|475.61|473.21|0
1652175600000|2022-05-10 09:40:00|475.5|473.1|475.38|472.98|475.5|473.1|475.38|472.98|0
1652175610000|2022-05-10 09:40:10|476.55|474.15|476.78|474.38|477.01|474.61|476.55|474.15|0
1652175620000|2022-05-10 09:40:20|477.01|474.61|476.78|474.38|477.24|474.84|476.78|474.38|0
1652175630000|2022-05-10 09:40:30|476.9|474.5|477.01|474.61|477.01|474.61|476.9|474.5|0
1652175640000|2022-05-10 09:40:40|477.24|474.84|477.71|475.31|477.94|475.54|477.24|474.84|0
1652175650000|2022-05-10 09:40:50|478.06|475.66|477.36|474.96|478.06|475.66|477.36|474.96|0
1652175660000|2022-05-10 09:41:00|477.01|474.61|476.43|474.03|477.01|474.61|476.43|474.03|0
1652175670000|2022-05-10 09:41:10|476.9|474.5|476.9|474.5|477.01|474.61|476.9|474.5|0
1652175680000|2022-05-10 09:41:20|476.78|474.38|476.9|474.5|476.9|474.5|476.78|474.38|0
1652175690000|2022-05-10 09:41:30|476.78|474.38|476.78|474.38|476.78|474.38|476.67|474.27|0
1652175700000|2022-05-10 09:41:40|477.01|474.61|476.78|474.38|477.01|474.61|476.78|474.38|0
1652175710000|2022-05-10 09:41:50|476.54|474.14|475.97|473.57|476.54|474.14|475.97|473.57|0
1652175720000|2022-05-10 09:42:00|475.85|473.45|475.61|473.21|475.85|473.45|475.61|473.21|0
1652175730000|2022-05-10 09:42:10|475.38|472.98|475.85|473.45|475.85|473.45|475.38|472.98|0
1652175740000|2022-05-10 09:42:20|476.08|473.68|476.2|473.8|476.31|473.91|476.08|473.68|0
1652175750000|2022-05-10 09:42:30|476.31|473.91|476.08|473.68|476.31|473.91|475.97|473.57|0
1652175760000|2022-05-10 09:42:40|475.85|473.45|476.08|473.68|476.08|473.68|475.61|473.21|0
1652175770000|2022-05-10 09:42:50|476.2|473.8|476.54|474.14|476.54|474.14|476.2|473.8|0
1652175780000|2022-05-10 09:43:00|476.31|473.91|476.67|474.27|476.67|474.27|476.08|473.68|0
1652175790000|2022-05-10 09:43:10|476.54|474.14|477.24|474.84|477.24|474.84|476.54|474.14|0
1652175800000|2022-05-10 09:43:20|477.36|474.96|477.48|475.08|477.48|475.08|477.24|474.84|0
1652175810000|2022-05-10 09:43:30|477.71|475.31|477.94|475.54|477.94|475.54|477.71|475.31|0
1652175820000|2022-05-10 09:43:40|478.06|475.66|478.41|476.01|478.64|476.24|478.06|475.66|0
1652175830000|2022-05-10 09:43:50|478.53|476.13|478.41|476.01|478.64|476.24|478.41|476.01|0
1652175840000|2022-05-10 09:44:00|478.3|475.9|478.41|476.01|478.41|476.01|478.3|475.9|0
1652175850000|2022-05-10 09:44:10|478.3|475.9|478.17|475.77|478.64|476.24|478.17|475.77|0
1652175860000|2022-05-10 09:44:20|478.64|476.24|478.64|476.24|478.76|476.36|478.41|476.01|0
1652175870000|2022-05-10 09:44:30|479.34|476.94|479.34|476.94|479.57|477.17|479.34|476.94|0
1652175880000|2022-05-10 09:44:40|479.46|477.06|479.46|477.06|479.46|477.06|479.46|477.06|0
1652175890000|2022-05-10 09:44:50|479.11|476.71|479.57|477.17|479.57|477.17|479.11|476.71|0
1652175900000|2022-05-10 09:45:00|479.11|476.71|478.87|476.47|479.11|476.71|478.87|476.47|0
1652175910000|2022-05-10 09:45:10|479|476.6|479.81|477.41|479.81|477.41|479|476.6|0
1652175920000|2022-05-10 09:45:20|480.04|477.64|479.57|477.17|480.27|477.87|479.34|476.94|0
1652175930000|2022-05-10 09:45:30|479.81|477.41|480.04|477.64|480.04|477.64|479.81|477.41|0
1652175940000|2022-05-10 09:45:40|479.81|477.41|480.04|477.64|480.27|477.87|479.81|477.41|0
1652175950000|2022-05-10 09:45:50|480.27|477.87|479.93|477.53|480.27|477.87|479.93|477.53|0
1652175960000|2022-05-10 09:46:00|480.04|477.64|479.34|476.94|480.04|477.64|479.34|476.94|0
1652175970000|2022-05-10 09:46:10|479.81|477.41|479.93|477.53|479.93|477.53|479.81|477.41|0
1652175980000|2022-05-10 09:46:20|480.04|477.64|480.63|478.23|480.74|478.34|479.81|477.41|0
1652175990000|2022-05-10 09:46:30|480.97|478.57|480.51|478.11|480.97|478.57|480.51|478.11|0
1652176000000|2022-05-10 09:46:40|480.27|477.87|480.16|477.76|480.27|477.87|480.16|477.76|0
1652176010000|2022-05-10 09:46:50|480.51|478.11|480.74|478.34|480.86|478.46|480.51|478.11|0
1652176020000|2022-05-10 09:47:00|480.86|478.46|480.97|478.57|480.97|478.57|480.86|478.46|0
1652176030000|2022-05-10 09:47:10|480.74|478.34|480.16|477.76|480.74|478.34|480.16|477.76|0
1652176040000|2022-05-10 09:47:20|480.74|478.34|480.63|478.23|480.74|478.34|480.51|478.11|0
1652176050000|2022-05-10 09:47:30|480.51|478.11|480.27|477.87|480.74|478.34|480.16|477.76|0
1652176060000|2022-05-10 09:47:40|480.39|477.99|480.04|477.64|480.39|477.99|480.04|477.64|0
1652176070000|2022-05-10 09:47:50|479.81|477.41|479.93|477.53|479.93|477.53|479.81|477.41|0
1652176080000|2022-05-10 09:48:00|480.16|477.76|480.16|477.76|480.27|477.87|480.16|477.76|0
1652176090000|2022-05-10 09:48:10|480.39|477.99|480.51|478.11|480.51|478.11|480.39|477.99|0
1652176100000|2022-05-10 09:48:20|480.74|478.34|480.39|477.99|480.74|478.34|480.27|477.87|0
1652176110000|2022-05-10 09:48:30|480.97|478.57|480.86|478.46|480.97|478.57|480.74|478.34|0
1652176120000|2022-05-10 09:48:40|480.97|478.57|481.44|479.04|481.44|479.04|480.97|478.57|0
1652176130000|2022-05-10 09:48:50|481.21|478.81|481.91|479.51|481.91|479.51|481.21|478.81|0
1652176140000|2022-05-10 09:49:00|482.37|479.97|481.91|479.51|482.37|479.97|481.91|479.51|0
1652176150000|2022-05-10 09:49:10|481.44|479.04|481.44|479.04|481.67|479.27|481.44|479.04|0
1652176160000|2022-05-10 09:49:20|480.97|478.57|480.97|478.57|480.97|478.57|480.51|478.11|0
1652176170000|2022-05-10 09:49:30|481.21|478.81|480.74|478.34|481.21|478.81|480.51|478.11|0
1652176180000|2022-05-10 09:49:40|481.21|478.81|481.21|478.81|481.21|478.81|481.21|478.81|0
1652176190000|2022-05-10 09:49:50|481.67|479.27|481.79|479.39|481.91|479.51|481.67|479.27|0
1652176200000|2022-05-10 09:50:00|481.56|479.16|481.56|479.16|481.56|479.16|481.21|478.81|0
1652176210000|2022-05-10 09:50:10|481.21|478.81|481.44|479.04|481.44|479.04|481.21|478.81|0
1652176220000|2022-05-10 09:50:20|481.33|478.93|480.74|478.34|481.33|478.93|480.74|478.34|0
1652176230000|2022-05-10 09:50:30|480.97|478.57|480.51|478.11|480.97|478.57|480.51|478.11|0
1652176240000|2022-05-10 09:50:40|480.74|478.34|480.63|478.23|480.74|478.34|480.63|478.23|0
1652176250000|2022-05-10 09:50:50|480.97|478.57|480.27|477.87|480.97|478.57|480.04|477.64|0
1652176260000|2022-05-10 09:51:00|480.16|477.76|480.51|478.11|480.51|478.11|480.16|477.76|0
1652176270000|2022-05-10 09:51:10|480.86|478.46|480.63|478.23|480.86|478.46|480.63|478.23|0
1652176280000|2022-05-10 09:51:20|480.97|478.57|480.74|478.34|480.97|478.57|480.74|478.34|0
1652176290000|2022-05-10 09:51:30|480.86|478.46|480.63|478.23|480.86|478.46|480.27|477.87|0
1652176300000|2022-05-10 09:51:40|480.74|478.34|481.21|478.81|481.21|478.81|480.74|478.34|0
1652176310000|2022-05-10 09:51:50|481.56|479.16|481.21|478.81|481.56|479.16|481.21|478.81|0
1652176320000|2022-05-10 09:52:00|480.97|478.57|481.33|478.93|481.33|478.93|480.97|478.57|0
1652176330000|2022-05-10 09:52:10|481.44|479.04|481.91|479.51|481.91|479.51|481.44|479.04|0
1652176340000|2022-05-10 09:52:20|481.67|479.27|481.91|479.51|481.91|479.51|481.67|479.27|0
1652176350000|2022-05-10 09:52:30|482.26|479.86|482.14|479.74|482.26|479.86|482.14|479.74|0
1652176360000|2022-05-10 09:52:40|481.91|479.51|482.96|480.56|482.96|480.56|481.91|479.51|0
1652176370000|2022-05-10 09:52:50|483.07|480.67|484.71|482.31|484.71|482.31|483.07|480.67|0
1652176380000|2022-05-10 09:53:00|484.24|481.84|484.24|481.84|484.48|482.08|483.78|481.38|0
1652176390000|2022-05-10 09:53:10|484.36|481.96|485.18|482.78|485.18|482.78|484.36|481.96|0
1652176400000|2022-05-10 09:53:20|484.94|482.54|485.18|482.78|485.18|482.78|484.94|482.54|0
1652176410000|2022-05-10 09:53:30|484.83|482.43|484.6|482.2|485.07|482.67|484.6|482.2|0
1652176420000|2022-05-10 09:53:40|484.94|482.54|484.83|482.43|485.07|482.67|484.83|482.43|0
1652176430000|2022-05-10 09:53:50|484.71|482.31|485.41|483.01|485.41|483.01|484.71|482.31|0
1652176440000|2022-05-10 09:54:00|485.07|482.67|485.18|482.78|485.18|482.78|484.94|482.54|0
1652176450000|2022-05-10 09:54:10|485.65|483.25|485.65|483.25|485.65|483.25|485.65|483.25|0
1652176460000|2022-05-10 09:54:20|485.77|483.37|485.18|482.78|485.88|483.48|485.18|482.78|0
1652176470000|2022-05-10 09:54:30|484.94|482.54|486.35|483.95|486.35|483.95|484.94|482.54|0
1652176480000|2022-05-10 09:54:40|485.88|483.48|486.35|483.95|486.35|483.95|485.88|483.48|0
1652176490000|2022-05-10 09:54:50|486.58|484.18|486.82|484.42|486.82|484.42|486.58|484.18|0
1652176500000|2022-05-10 09:55:00|486.94|484.54|486.82|484.42|486.94|484.54|486.82|484.42|0
1652176510000|2022-05-10 09:55:10|486.58|484.18|486.35|483.95|486.58|484.18|486.35|483.95|0
1652176520000|2022-05-10 09:55:20|486.24|483.84|486.11|483.71|486.24|483.84|485.88|483.48|0
1652176530000|2022-05-10 09:55:30|485.88|483.48|486.35|483.95|486.58|484.18|485.88|483.48|0
1652176540000|2022-05-10 09:55:40|486.58|484.18|486.35|483.95|486.58|484.18|486.35|483.95|0
1652176550000|2022-05-10 09:55:50|486.24|483.84|487.28|484.88|487.28|484.88|486.24|483.84|0
1652176560000|2022-05-10 09:56:00|487.17|484.77|487.41|485.01|487.41|485.01|486.94|484.54|0
1652176570000|2022-05-10 09:56:10|487.52|485.12|488.34|485.94|488.34|485.94|487.52|485.12|0
1652176580000|2022-05-10 09:56:20|488.46|486.06|488.46|486.06|488.81|486.41|488.22|485.82|0
1652176590000|2022-05-10 09:56:30|488.69|486.29|489.05|486.65|489.05|486.65|488.58|486.18|0
1652176600000|2022-05-10 09:56:40|488.92|486.52|487.99|485.59|488.92|486.52|487.99|485.59|0
1652176610000|2022-05-10 09:56:50|488.34|485.94|487.64|485.24|488.34|485.94|487.64|485.24|0
1652176620000|2022-05-10 09:57:00|487.99|485.59|487.64|485.24|487.99|485.59|487.64|485.24|0
1652176630000|2022-05-10 09:57:10|487.99|485.59|489.28|486.88|489.28|486.88|487.99|485.59|0
1652176640000|2022-05-10 09:57:20|489.86|487.46|489.63|487.23|489.86|487.46|489.63|487.23|0
1652176650000|2022-05-10 09:57:30|489.86|487.46|490.33|487.93|490.33|487.93|489.86|487.46|0
1652176660000|2022-05-10 09:57:40|489.86|487.46|490.57|488.17|490.57|488.17|489.86|487.46|0
1652176670000|2022-05-10 09:57:50|490.33|487.93|490.22|487.82|490.57|488.17|489.86|487.46|0
1652176680000|2022-05-10 09:58:00|490.1|487.7|489.16|486.76|490.1|487.7|489.05|486.65|0
1652176690000|2022-05-10 09:58:10|488.92|486.52|488.92|486.52|488.92|486.52|488.81|486.41|0
1652176700000|2022-05-10 09:58:20|488.69|486.29|488.69|486.29|488.92|486.52|488.69|486.29|0
1652176710000|2022-05-10 09:58:30|488.94|485.82|488.81|485.69|488.94|485.82|488.35|485.23|0
1652176720000|2022-05-10 09:58:40|489.05|485.93|489.05|485.93|489.17|486.05|489.05|485.93|0
1652176730000|2022-05-10 09:58:50|489.17|486.05|489.52|486.4|489.52|486.4|489.17|486.05|0
1652176740000|2022-05-10 09:59:00|489.41|486.29|489.17|486.05|489.41|486.29|489.17|486.05|0
1652176750000|2022-05-10 09:59:10|489.28|486.16|488.94|485.82|489.52|486.4|488.94|485.82|0
1652176760000|2022-05-10 09:59:20|489.05|485.93|489.17|486.05|489.17|486.05|488.81|485.69|0
1652176770000|2022-05-10 09:59:30|489.52|486.4|489.05|485.93|489.52|486.4|489.05|485.93|0
1652176780000|2022-05-10 09:59:40|489.28|486.16|489.52|486.4|489.52|486.4|489.28|486.16|0
1652176790000|2022-05-10 09:59:50|489.75|486.63|489.99|486.87|489.99|486.87|489.75|486.63|0
1652176800000|2022-05-10 10:00:00|489.75|486.63|489.28|486.16|489.87|486.75|489.28|486.16|0
1652176810000|2022-05-10 10:00:10|488.35|485.23|487.88|484.76|488.35|485.23|487.88|484.76|0
1652176820000|2022-05-10 10:00:20|488|484.88|488.23|485.11|488.35|485.23|488|484.88|0
1652176830000|2022-05-10 10:00:30|489.99|486.87|490.46|487.34|490.46|487.34|489.99|486.87|0
1652176840000|2022-05-10 10:00:40|490.22|487.1|490.46|487.34|490.69|487.57|490.22|487.1|0
1652176850000|2022-05-10 10:00:50|490.22|487.1|491.39|488.27|491.86|488.74|490.22|487.1|0
1652176860000|2022-05-10 10:01:00|491.16|488.04|489.87|486.75|491.16|488.04|489.87|486.75|0
1652176870000|2022-05-10 10:01:10|489.64|486.52|490.69|487.57|490.69|487.57|489.64|486.52|0
1652176880000|2022-05-10 10:01:20|490.45|487.33|490.45|487.33|490.45|487.33|490.45|487.33|0
1652176890000|2022-05-10 10:01:30|490.69|487.57|490.69|487.57|490.69|487.57|490.58|487.46|0
1652176900000|2022-05-10 10:01:40|490.58|487.46|490.34|487.22|490.69|487.57|490.34|487.22|0
1652176910000|2022-05-10 10:01:50|490.69|487.57|489.99|486.87|490.92|487.8|489.99|486.87|0
1652176920000|2022-05-10 10:02:00|490.11|486.99|490.69|487.57|490.69|487.57|489.99|486.87|0
1652176930000|2022-05-10 10:02:10|490.58|487.46|490.92|487.8|490.92|487.8|490.58|487.46|0
1652176940000|2022-05-10 10:02:20|490.69|487.57|490.92|487.8|491.16|488.04|490.69|487.57|0
1652176950000|2022-05-10 10:02:30|491.05|487.93|490.69|487.57|491.05|487.93|490.69|487.57|0
1652176960000|2022-05-10 10:02:40|490.45|487.33|490.69|487.57|490.92|487.8|490.45|487.33|0
1652176970000|2022-05-10 10:02:50|490.58|487.46|489.75|486.63|490.69|487.57|489.75|486.63|0
1652176980000|2022-05-10 10:03:00|489.52|486.4|489.52|486.4|489.52|486.4|489.28|486.16|0
1652176990000|2022-05-10 10:03:10|489.17|486.05|489.99|486.87|489.99|486.87|489.17|486.05|0
1652177000000|2022-05-10 10:03:20|490.45|487.33|490.69|487.57|490.69|487.57|490.22|487.1|0
1652177010000|2022-05-10 10:03:30|489.99|486.87|490.69|487.57|490.69|487.57|489.99|486.87|0
1652177020000|2022-05-10 10:03:40|490.92|487.8|490.69|487.57|491.16|488.04|490.69|487.57|0
1652177030000|2022-05-10 10:03:50|490.92|487.8|490.58|487.46|490.92|487.8|490.34|487.22|0
1652177040000|2022-05-10 10:04:00|490.45|487.33|490.58|487.46|490.81|487.69|490.45|487.33|0
1652177050000|2022-05-10 10:04:10|491.16|488.04|491.16|488.04|491.28|488.16|490.92|487.8|0
1652177060000|2022-05-10 10:04:20|491.39|488.27|491.39|488.27|491.39|488.27|491.39|488.27|0
1652177070000|2022-05-10 10:04:30|491.16|488.04|490.92|487.8|491.16|488.04|490.92|487.8|0
1652177080000|2022-05-10 10:04:40|491.04|487.92|489.98|486.86|491.04|487.92|489.98|486.86|0
1652177090000|2022-05-10 10:04:50|490.22|487.1|489.98|486.86|490.22|487.1|489.98|486.86|0
1652177100000|2022-05-10 10:05:00|489.75|486.63|489.28|486.16|489.75|486.63|489.28|486.16|0
1652177110000|2022-05-10 10:05:10|489.52|486.4|490.22|487.1|490.22|487.1|489.52|486.4|0
1652177120000|2022-05-10 10:05:20|489.98|486.86|489.64|486.52|490.11|486.99|489.64|486.52|0
1652177130000|2022-05-10 10:05:30|489.52|486.4|489.52|486.4|489.52|486.4|489.28|486.16|0
1652177140000|2022-05-10 10:05:40|488.81|485.69|488.11|484.99|488.81|485.69|487.76|484.64|0
1652177150000|2022-05-10 10:05:50|487.88|484.76|487.41|484.29|487.88|484.76|487.41|484.29|0
1652177160000|2022-05-10 10:06:00|487.29|484.17|487.17|484.05|487.29|484.17|487.06|483.94|0
1652177170000|2022-05-10 10:06:10|486.83|483.71|486.59|483.47|486.83|483.71|486.59|483.47|0
1652177180000|2022-05-10 10:06:20|486.7|483.58|486.7|483.58|486.7|483.58|486.7|483.58|0
1652177190000|2022-05-10 10:06:30|487.17|484.05|487.53|484.41|487.53|484.41|487.17|484.05|0
1652177200000|2022-05-10 10:06:40|487.41|484.29|486.83|483.71|487.41|484.29|486.83|483.71|0
1652177210000|2022-05-10 10:06:50|486.59|483.47|486.94|483.82|486.94|483.82|486.47|483.35|0
1652177220000|2022-05-10 10:07:00|487.06|483.94|486.83|483.71|487.06|483.94|486.7|483.58|0
1652177230000|2022-05-10 10:07:10|486.94|483.82|486.83|483.71|486.94|483.82|486.83|483.71|0
1652177240000|2022-05-10 10:07:20|486.7|483.58|486.83|483.71|486.83|483.71|486.7|483.58|0
1652177250000|2022-05-10 10:07:30|487.41|484.29|487.53|484.41|487.64|484.52|487.41|484.29|0
1652177260000|2022-05-10 10:07:40|487.41|484.29|487.17|484.05|487.41|484.29|486.94|483.82|0
1652177270000|2022-05-10 10:07:50|487.41|484.29|487.29|484.17|487.41|484.29|487.29|484.17|0
1652177280000|2022-05-10 10:08:00|487.41|484.29|487.17|484.05|487.41|484.29|487.17|484.05|0
1652177290000|2022-05-10 10:08:10|486.94|483.82|485.89|482.77|486.94|483.82|485.89|482.77|0
1652177300000|2022-05-10 10:08:20|485.42|482.3|486.83|483.71|486.83|483.71|485.42|482.3|0
1652177310000|2022-05-10 10:08:30|486.94|483.82|487.17|484.05|487.17|484.05|486.94|483.82|0
1652177320000|2022-05-10 10:08:40|486.94|483.82|487.41|484.29|487.41|484.29|486.94|483.82|0
1652177330000|2022-05-10 10:08:50|488.34|485.22|487.87|484.75|488.34|485.22|487.87|484.75|0
1652177340000|2022-05-10 10:09:00|488.11|484.99|487.76|484.64|488.11|484.99|487.64|484.52|0
1652177350000|2022-05-10 10:09:10|487.64|484.52|488.11|484.99|488.34|485.22|487.29|484.17|0
1652177360000|2022-05-10 10:09:20|487.87|484.75|488.11|484.99|488.11|484.99|487.87|484.75|0
1652177370000|2022-05-10 10:09:30|488.34|485.22|488.81|485.69|489.05|485.93|488.34|485.22|0
1652177380000|2022-05-10 10:09:40|488.58|485.46|488.46|485.34|488.58|485.46|488.34|485.22|0
1652177390000|2022-05-10 10:09:50|488.58|485.46|489.28|486.16|489.28|486.16|488.58|485.46|0
1652177400000|2022-05-10 10:10:00|489.05|485.93|488.81|485.69|489.05|485.93|488.7|485.58|0
1652177410000|2022-05-10 10:10:10|488.58|485.46|488.58|485.46|488.58|485.46|488.34|485.22|0
1652177420000|2022-05-10 10:10:20|488.34|485.22|488.23|485.11|488.46|485.34|488.23|485.11|0
1652177430000|2022-05-10 10:10:30|488.58|485.46|488.93|485.81|488.93|485.81|488.34|485.22|0
1652177440000|2022-05-10 10:10:40|488.81|485.69|488.46|485.34|488.81|485.69|488.46|485.34|0
1652177450000|2022-05-10 10:10:50|488.58|485.46|488.81|485.69|488.81|485.69|488.58|485.46|0
1652177460000|2022-05-10 10:11:00|488.58|485.46|488.34|485.22|488.58|485.46|488.23|485.11|0
1652177470000|2022-05-10 10:11:10|488.58|485.46|488.81|485.69|488.93|485.81|488.58|485.46|0
1652177480000|2022-05-10 10:11:20|488.93|485.81|488.81|485.69|488.93|485.81|488.81|485.69|0
1652177490000|2022-05-10 10:11:30|489.04|485.92|489.28|486.16|489.28|486.16|488.93|485.81|0
1652177500000|2022-05-10 10:11:40|488.81|485.69|488.58|485.46|488.81|485.69|488.58|485.46|0
1652177510000|2022-05-10 10:11:50|488.11|484.99|487.87|484.75|488.11|484.99|487.87|484.75|0
1652177520000|2022-05-10 10:12:00|487.64|484.52|487.17|484.05|487.64|484.52|487.17|484.05|0
1652177530000|2022-05-10 10:12:10|486.94|483.82|486.94|483.82|487.17|484.05|486.94|483.82|0
1652177540000|2022-05-10 10:12:20|487.17|484.05|487.53|484.41|487.87|484.75|487.17|484.05|0
1652177550000|2022-05-10 10:12:30|487.4|484.28|487.64|484.52|487.64|484.52|487.4|484.28|0
1652177560000|2022-05-10 10:12:40|487.53|484.41|487.06|483.94|487.53|484.41|487.06|483.94|0
1652177570000|2022-05-10 10:12:50|486.94|483.82|487.64|484.52|487.64|484.52|486.94|483.82|0
1652177580000|2022-05-10 10:13:00|488.11|484.99|487.53|484.41|488.11|484.99|487.53|484.41|0
1652177590000|2022-05-10 10:13:10|487.64|484.52|487.17|484.05|487.64|484.52|487.17|484.05|0
1652177600000|2022-05-10 10:13:20|487.53|484.41|487.64|484.52|487.64|484.52|487.53|484.41|0
1652177610000|2022-05-10 10:13:30|487.87|484.75|487.87|484.75|488.34|485.22|487.87|484.75|0
1652177620000|2022-05-10 10:13:40|488.34|485.22|488.46|485.34|488.46|485.34|488.34|485.22|0
1652177630000|2022-05-10 10:13:50|488.11|484.99|488.58|485.46|488.58|485.46|488.11|484.99|0
1652177640000|2022-05-10 10:14:00|488.7|485.58|488.7|485.58|489.17|486.05|488.7|485.58|0
1652177650000|2022-05-10 10:14:10|488.34|485.22|488.34|485.22|488.34|485.22|488.23|485.11|0
1652177660000|2022-05-10 10:14:20|488.81|485.69|488.93|485.81|488.93|485.81|488.81|485.69|0
1652177670000|2022-05-10 10:14:30|489.17|486.05|489.98|486.86|489.98|486.86|489.17|486.05|0
1652177680000|2022-05-10 10:14:40|489.51|486.39|489.51|486.39|489.75|486.63|489.51|486.39|0
1652177690000|2022-05-10 10:14:50|489.63|486.51|489.28|486.16|489.63|486.51|489.28|486.16|0
1652177700000|2022-05-10 10:15:00|489.04|485.92|488.7|485.58|489.04|485.92|488.58|485.46|0
1652177710000|2022-05-10 10:15:10|489.04|485.92|488.57|485.45|489.04|485.92|488.57|485.45|0
1652177720000|2022-05-10 10:15:20|488.93|485.81|488.57|485.45|488.93|485.81|488.57|485.45|0
1652177730000|2022-05-10 10:15:30|488.46|485.34|488.57|485.45|488.57|485.45|488.34|485.22|0
1652177740000|2022-05-10 10:15:40|488.7|485.58|488.57|485.45|488.7|485.58|488.57|485.45|0
1652177750000|2022-05-10 10:15:50|487.64|484.52|488.11|484.99|488.11|484.99|487.64|484.52|0
1652177760000|2022-05-10 10:16:00|488.23|485.11|489.98|486.86|489.98|486.86|488.23|485.11|0
1652177770000|2022-05-10 10:16:10|490.45|487.33|491.15|488.03|491.15|488.03|490.45|487.33|0
1652177780000|2022-05-10 10:16:20|490.68|487.56|491.39|488.27|491.39|488.27|490.57|487.45|0
1652177790000|2022-05-10 10:16:30|491.28|488.16|491.86|488.74|491.86|488.74|491.28|488.16|0
1652177800000|2022-05-10 10:16:40|492.09|488.97|491.86|488.74|492.09|488.97|491.62|488.5|0
1652177810000|2022-05-10 10:16:50|492.09|488.97|491.15|488.03|492.09|488.97|490.92|487.8|0
1652177820000|2022-05-10 10:17:00|491.62|488.5|491.62|488.5|491.62|488.5|491.62|488.5|0
1652177830000|2022-05-10 10:17:10|491.51|488.39|491.15|488.03|491.51|488.39|490.92|487.8|0
1652177840000|2022-05-10 10:17:20|491.39|488.27|491.15|488.03|491.62|488.5|491.15|488.03|0
1652177850000|2022-05-10 10:17:30|490.92|487.8|491.51|488.39|491.51|488.39|490.45|487.33|0
1652177860000|2022-05-10 10:17:40|491.39|488.27|491.15|488.03|491.39|488.27|490.92|487.8|0
1652177870000|2022-05-10 10:17:50|491.28|488.16|491.39|488.27|491.39|488.27|491.28|488.16|0
1652177880000|2022-05-10 10:18:00|490.92|487.8|490.92|487.8|490.92|487.8|490.92|487.8|0
1652177890000|2022-05-10 10:18:10|491.04|487.92|490.45|487.33|491.04|487.92|490.45|487.33|0
1652177900000|2022-05-10 10:18:20|490.1|486.98|490.92|487.8|490.92|487.8|489.87|486.75|0
1652177910000|2022-05-10 10:18:30|490.57|487.45|490.45|487.33|490.68|487.56|490.45|487.33|0
1652177920000|2022-05-10 10:18:40|490.1|486.98|488.93|485.81|490.1|486.98|488.93|485.81|0
1652177930000|2022-05-10 10:18:50|488.81|485.69|488.81|485.69|489.04|485.92|488.81|485.69|0
1652177940000|2022-05-10 10:19:00|489.04|485.92|488.23|485.11|489.04|485.92|488.23|485.11|0
1652177950000|2022-05-10 10:19:10|488.34|485.22|487.17|484.05|488.34|485.22|487.17|484.05|0
1652177960000|2022-05-10 10:19:20|487.29|484.17|487.4|484.28|487.4|484.28|487.29|484.17|0
1652177970000|2022-05-10 10:19:30|487.64|484.52|487.29|484.17|487.64|484.52|487.17|484.05|0
1652177980000|2022-05-10 10:19:40|487.17|484.05|487.17|484.05|487.4|484.28|487.17|484.05|0
1652178000000|2022-05-10 10:20:00|487.06|483.94|486.23|483.11|487.06|483.94|486.23|483.11|0
1652178010000|2022-05-10 10:20:10|486|482.88|486.47|483.35|486.47|483.35|486|482.88|0
1652178020000|2022-05-10 10:20:20|486.7|483.58|486.93|483.81|486.93|483.81|486.59|483.47|0
1652178030000|2022-05-10 10:20:30|486.7|483.58|486.7|483.58|486.82|483.7|486.7|483.58|0
1652178040000|2022-05-10 10:20:40|486.82|483.7|487.17|484.05|487.17|484.05|486.82|483.7|0
1652178050000|2022-05-10 10:20:50|486.93|483.81|487.17|484.05|487.4|484.28|486.93|483.81|0
1652178060000|2022-05-10 10:21:00|487.64|484.52|487.64|484.52|488.1|484.98|487.64|484.52|0
1652178070000|2022-05-10 10:21:10|487.17|484.05|486.93|483.81|487.17|484.05|486.93|483.81|0
1652178080000|2022-05-10 10:21:20|487.17|484.05|486.7|483.58|487.17|484.05|486.7|483.58|0
1652178090000|2022-05-10 10:21:30|486.23|483.11|486.23|483.11|486.47|483.35|486.23|483.11|0
1652178100000|2022-05-10 10:21:40|486.35|483.23|487.06|483.94|487.06|483.94|486.35|483.23|0
1652178110000|2022-05-10 10:21:50|487.17|484.05|486|482.88|487.17|484.05|485.76|482.64|0
1652178120000|2022-05-10 10:22:00|486.12|483|486|482.88|486.12|483|486|482.88|0
1652178130000|2022-05-10 10:22:10|486.23|483.11|486|482.88|486.46|483.34|486|482.88|0
1652178140000|2022-05-10 10:22:20|485.76|482.64|485.53|482.41|485.76|482.64|485.53|482.41|0
1652178150000|2022-05-10 10:22:30|485.76|482.64|483.89|480.77|485.76|482.64|483.89|480.77|0
1652178160000|2022-05-10 10:22:40|484.48|481.36|485.29|482.17|485.29|482.17|484.36|481.24|0
1652178170000|2022-05-10 10:22:50|485.06|481.94|485.53|482.41|485.53|482.41|485.06|481.94|0
1652178180000|2022-05-10 10:23:00|485.42|482.3|485.76|482.64|485.76|482.64|485.29|482.17|0
1652178190000|2022-05-10 10:23:10|485.65|482.53|486.23|483.11|486.23|483.11|485.65|482.53|0
1652178200000|2022-05-10 10:23:20|486.12|483|486.12|483|486.12|483|486.12|483|0
1652178210000|2022-05-10 10:23:30|487.17|484.05|486.12|483|487.17|484.05|486.12|483|0
1652178220000|2022-05-10 10:23:40|486.23|483.11|486|482.88|486.46|483.34|486|482.88|0
1652178230000|2022-05-10 10:23:50|485.88|482.76|485.06|481.94|486|482.88|485.06|481.94|0
1652178240000|2022-05-10 10:24:00|484.48|481.36|484.59|481.47|484.59|481.47|484.48|481.36|0
1652178250000|2022-05-10 10:24:10|484.83|481.71|485.29|482.17|485.29|482.17|484.83|481.71|0
1652178260000|2022-05-10 10:24:20|485.53|482.41|484.83|481.71|485.53|482.41|484.83|481.71|0
1652178270000|2022-05-10 10:24:30|484.71|481.59|484.36|481.24|484.71|481.59|484.12|481|0
1652178280000|2022-05-10 10:24:40|484.48|481.36|484.36|481.24|484.48|481.36|484.36|481.24|0
1652178290000|2022-05-10 10:24:50|484.12|481|484.25|481.13|484.25|481.13|484.12|481|0
1652178300000|2022-05-10 10:25:00|483.89|481.49|484|481.6|484|481.6|483.53|481.13|0
1652178310000|2022-05-10 10:25:10|484.23|481.83|484.23|481.83|484.23|481.83|484.23|481.83|0
1652178320000|2022-05-10 10:25:20|484.47|482.07|484|481.6|484.47|482.07|484|481.6|0
1652178330000|2022-05-10 10:25:30|484.12|481.72|484.23|481.83|484.23|481.83|484|481.6|0
1652178340000|2022-05-10 10:25:40|484.7|482.3|485.4|483|485.4|483|484.7|482.3|0
1652178350000|2022-05-10 10:25:50|485.64|483.24|486.1|483.7|486.1|483.7|485.64|483.24|0
1652178360000|2022-05-10 10:26:00|485.64|483.24|486.1|483.7|486.1|483.7|485.64|483.24|0
1652178370000|2022-05-10 10:26:10|485.87|483.47|485.64|483.24|485.87|483.47|485.64|483.24|0
1652178380000|2022-05-10 10:26:20|485.4|483|484.93|482.53|485.4|483|484.93|482.53|0
1652178390000|2022-05-10 10:26:30|485.06|482.66|484.93|482.53|485.06|482.66|484.93|482.53|0
1652178400000|2022-05-10 10:26:40|484.7|482.3|484.7|482.3|484.7|482.3|484.7|482.3|0
1652178410000|2022-05-10 10:26:50|484.93|482.53|484.7|482.3|484.93|482.53|484.7|482.3|0
1652178420000|2022-05-10 10:27:00|484.23|481.83|484.47|482.07|484.47|482.07|484.23|481.83|0
1652178430000|2022-05-10 10:27:10|484.12|481.72|484.12|481.72|484.23|481.83|484|481.6|0
1652178440000|2022-05-10 10:27:20|484.47|482.07|484.47|482.07|484.47|482.07|484.23|481.83|0
1652178450000|2022-05-10 10:27:30|484.35|481.95|484.47|482.07|484.47|482.07|484.35|481.95|0
1652178460000|2022-05-10 10:27:40|484.35|481.95|484.35|481.95|484.35|481.95|484.35|481.95|0
1652178470000|2022-05-10 10:27:50|484.47|482.07|484.35|481.95|484.47|482.07|484.35|481.95|0
1652178480000|2022-05-10 10:28:00|484.47|482.07|484.93|482.53|484.93|482.53|484.23|481.83|0
1652178490000|2022-05-10 10:28:10|485.05|482.65|484.46|482.06|485.17|482.77|484.46|482.06|0
1652178500000|2022-05-10 10:28:20|484.23|481.83|484.46|482.06|484.46|482.06|484.23|481.83|0
1652178510000|2022-05-10 10:28:30|484.7|482.3|484.93|482.53|484.93|482.53|484.46|482.06|0
1652178520000|2022-05-10 10:28:40|484.82|482.42|484.23|481.83|484.82|482.42|484.23|481.83|0
1652178530000|2022-05-10 10:28:50|484|481.6|483.53|481.13|484|481.6|483.53|481.13|0
1652178540000|2022-05-10 10:29:00|483.76|481.36|484|481.6|484|481.6|483.76|481.36|0
1652178550000|2022-05-10 10:29:10|484.23|481.83|484|481.6|484.23|481.83|484|481.6|0
1652178560000|2022-05-10 10:29:20|484.23|481.83|484.59|482.19|484.7|482.3|484.23|481.83|0
1652178570000|2022-05-10 10:29:30|484.7|482.3|484.7|482.3|484.7|482.3|484.59|482.19|0
1652178580000|2022-05-10 10:29:40|485.17|482.77|485.17|482.77|485.17|482.77|485.17|482.77|0
1652178600000|2022-05-10 10:30:00|485.63|483.23|484.59|482.19|485.63|483.23|484.59|482.19|0
1652178610000|2022-05-10 10:30:10|484.46|482.06|484.46|482.06|484.46|482.06|484.35|481.95|0
1652178620000|2022-05-10 10:30:20|484.23|481.83|483.42|481.02|484.23|481.83|483.42|481.02|0
1652178630000|2022-05-10 10:30:30|483.3|480.9|483.53|481.13|483.53|481.13|483.3|480.9|0
1652178640000|2022-05-10 10:30:40|484.12|481.72|483.76|481.36|484.12|481.72|483.76|481.36|0
1652178650000|2022-05-10 10:30:50|484|481.6|484|481.6|484.12|481.72|484|481.6|0
1652178660000|2022-05-10 10:31:00|484.12|481.72|484.7|482.3|484.7|482.3|484.12|481.72|0
1652178670000|2022-05-10 10:31:10|484.46|482.06|484.7|482.3|484.7|482.3|484.46|482.06|0
1652178680000|2022-05-10 10:31:20|484.46|482.06|484.23|481.83|484.46|482.06|484|481.6|0
1652178690000|2022-05-10 10:31:30|484.46|482.06|484.35|481.95|484.46|482.06|484.35|481.95|0
1652178700000|2022-05-10 10:31:40|484|481.6|483.76|481.36|484|481.6|483.76|481.36|0
1652178710000|2022-05-10 10:31:50|484|481.6|484.12|481.72|484.46|482.06|484|481.6|0
1652178720000|2022-05-10 10:32:00|484.23|481.83|484.46|482.06|484.46|482.06|484.23|481.83|0
1652178740000|2022-05-10 10:32:20|484.35|481.95|483.76|481.36|484.35|481.95|483.76|481.36|0
1652178750000|2022-05-10 10:32:30|483.53|481.13|483.76|481.36|483.76|481.36|483.53|481.13|0
1652178760000|2022-05-10 10:32:40|483.65|481.25|483.76|481.36|483.76|481.36|483.65|481.25|0
1652178770000|2022-05-10 10:32:50|483.53|481.13|483.53|481.13|483.53|481.13|483.53|481.13|0
1652178780000|2022-05-10 10:33:00|483.88|481.48|484.23|481.83|484.23|481.83|483.88|481.48|0
1652178790000|2022-05-10 10:33:10|484.12|481.72|484.23|481.83|484.23|481.83|484.12|481.72|0
1652178800000|2022-05-10 10:33:20|484.46|482.06|482.59|480.19|484.46|482.06|482.59|480.19|0
1652178810000|2022-05-10 10:33:30|482.83|480.43|482.25|479.85|482.83|480.43|482.25|479.85|0
1652178820000|2022-05-10 10:33:40|482.36|479.96|482.59|480.19|482.59|480.19|482.25|479.85|0
1652178830000|2022-05-10 10:33:50|482.83|480.43|483.06|480.66|483.29|480.89|482.83|480.43|0
1652178840000|2022-05-10 10:34:00|483.18|480.78|482.36|479.96|483.18|480.78|482.36|479.96|0
1652178850000|2022-05-10 10:34:10|482.13|479.73|482.25|479.85|482.36|479.96|482.13|479.73|0
1652178860000|2022-05-10 10:34:20|482.13|479.73|482.01|479.61|482.13|479.73|481.89|479.49|0
1652178870000|2022-05-10 10:34:30|482.13|479.73|482.13|479.73|482.13|479.73|481.89|479.49|0
1652178880000|2022-05-10 10:34:40|481.66|479.26|481.55|479.15|481.66|479.26|481.42|479.02|0
1652178890000|2022-05-10 10:34:50|481.66|479.26|480.96|478.56|481.66|479.26|480.96|478.56|0
1652178900000|2022-05-10 10:35:00|481.19|478.79|481.19|478.79|481.19|478.79|481.08|478.68|0
1652178910000|2022-05-10 10:35:10|480.96|478.56|481.19|478.79|481.19|478.79|480.96|478.56|0
1652178930000|2022-05-10 10:35:30|480.96|478.56|480.96|478.56|480.96|478.56|480.96|478.56|0
1652178940000|2022-05-10 10:35:40|481.08|478.68|481.42|479.02|481.42|479.02|481.08|478.68|0
1652178950000|2022-05-10 10:35:50|481.66|479.26|481.42|479.02|481.66|479.26|481.42|479.02|0
1652178960000|2022-05-10 10:36:00|481.19|478.79|481.19|478.79|481.19|478.79|480.96|478.56|0
1652178970000|2022-05-10 10:36:10|481.42|479.02|480.96|478.56|481.42|479.02|480.96|478.56|0
1652178980000|2022-05-10 10:36:20|480.72|478.32|480.84|478.44|480.84|478.44|480.72|478.32|0
1652178990000|2022-05-10 10:36:30|480.96|478.56|481.08|478.68|481.08|478.68|480.96|478.56|0
1652179000000|2022-05-10 10:36:40|480.96|478.56|480.72|478.32|481.08|478.68|480.72|478.32|0
1652179010000|2022-05-10 10:36:50|480.96|478.56|481.19|478.79|481.19|478.79|480.96|478.56|0
1652179020000|2022-05-10 10:37:00|481.42|479.02|481.89|479.49|482.12|479.72|481.42|479.02|0
1652179030000|2022-05-10 10:37:10|482.01|479.61|482.12|479.72|482.12|479.72|481.78|479.38|0
1652179040000|2022-05-10 10:37:20|481.89|479.49|481.54|479.14|481.89|479.49|481.42|479.02|0
1652179050000|2022-05-10 10:37:30|481.66|479.26|481.31|478.91|481.66|479.26|481.31|478.91|0
1652179060000|2022-05-10 10:37:40|481.19|478.79|481.31|478.91|481.31|478.91|481.19|478.79|0
1652179070000|2022-05-10 10:37:50|481.19|478.79|481.31|478.91|481.31|478.91|480.96|478.56|0
1652179080000|2022-05-10 10:38:00|481.42|479.02|481.66|479.26|481.66|479.26|481.42|479.02|0
1652179090000|2022-05-10 10:38:10|481.89|479.49|481.89|479.49|482.12|479.72|481.89|479.49|0
1652179100000|2022-05-10 10:38:20|481.78|479.38|482.12|479.72|482.12|479.72|481.78|479.38|0
1652179110000|2022-05-10 10:38:30|482.25|479.85|481.89|479.49|482.25|479.85|481.89|479.49|0
1652179120000|2022-05-10 10:38:40|482.36|479.96|482.36|479.96|482.59|480.19|482.36|479.96|0
1652179130000|2022-05-10 10:38:50|482.25|479.85|482.59|480.19|482.59|480.19|481.89|479.49|0
1652179140000|2022-05-10 10:39:00|482.36|479.96|482.36|479.96|482.36|479.96|482.36|479.96|0
1652179150000|2022-05-10 10:39:10|482.48|480.08|482.12|479.72|482.48|480.08|482.12|479.72|0
1652179160000|2022-05-10 10:39:20|482.01|479.61|482.12|479.72|482.12|479.72|482.01|479.61|0
1652179170000|2022-05-10 10:39:30|482.25|479.85|482.36|479.96|482.59|480.19|482.12|479.72|0
1652179190000|2022-05-10 10:39:50|482.24|479.84|482.12|479.72|482.24|479.84|482.12|479.72|0
1652179200000|2022-05-10 10:40:00|481.89|479.49|481.66|479.26|481.89|479.49|481.66|479.26|0
1652179220000|2022-05-10 10:40:20|481.89|479.49|481.89|479.49|481.89|479.49|481.89|479.49|0
1652179230000|2022-05-10 10:40:30|482.12|479.72|482.36|479.96|482.59|480.19|482.12|479.72|0
1652179240000|2022-05-10 10:40:40|482.12|479.72|482.59|480.19|482.82|480.42|482.12|479.72|0
1652179250000|2022-05-10 10:40:50|482.36|479.96|482.82|480.42|482.82|480.42|482.36|479.96|0
1652179260000|2022-05-10 10:41:00|482.71|480.31|482.12|479.72|482.71|480.31|482.01|479.61|0
1652179270000|2022-05-10 10:41:10|482.24|479.84|482.36|479.96|482.48|480.08|482.24|479.84|0
1652179280000|2022-05-10 10:41:20|482.12|479.72|482.36|479.96|482.36|479.96|482.12|479.72|0
1652179290000|2022-05-10 10:41:30|481.66|479.26|481.31|478.91|481.66|479.26|481.31|478.91|0
1652179300000|2022-05-10 10:41:40|480.84|478.44|480.72|478.32|481.42|479.02|480.72|478.32|0
1652179310000|2022-05-10 10:41:50|480.96|478.56|480.96|478.56|480.96|478.56|480.96|478.56|0
1652179320000|2022-05-10 10:42:00|480.95|478.55|481.89|479.49|481.89|479.49|480.95|478.55|0
1652179330000|2022-05-10 10:42:10|483.06|480.66|482.36|479.96|483.06|480.66|482.36|479.96|0
1652179340000|2022-05-10 10:42:20|482.24|479.84|482.36|479.96|482.36|479.96|482.12|479.72|0
1652179350000|2022-05-10 10:42:30|482.12|479.72|482.01|479.61|482.12|479.72|481.89|479.49|0
1652179360000|2022-05-10 10:42:40|482.36|479.96|482.36|479.96|482.48|480.08|482.36|479.96|0
1652179370000|2022-05-10 10:42:50|482.59|480.19|482.59|480.19|482.59|480.19|482.59|480.19|0
1652179380000|2022-05-10 10:43:00|482.82|480.42|481.42|479.02|482.82|480.42|481.42|479.02|0
1652179390000|2022-05-10 10:43:10|481.31|478.91|481.66|479.26|481.66|479.26|481.31|478.91|0
1652179400000|2022-05-10 10:43:20|481.89|479.49|482.01|479.61|482.01|479.61|481.89|479.49|0
1652179410000|2022-05-10 10:43:30|482.12|479.72|482.12|479.72|482.12|479.72|482.01|479.61|0
1652179420000|2022-05-10 10:43:40|482.01|479.61|481.89|479.49|482.01|479.61|481.89|479.49|0
1652179430000|2022-05-10 10:43:50|482.12|479.72|481.89|479.49|482.12|479.72|481.89|479.49|0
1652179440000|2022-05-10 10:44:00|482.01|479.61|481.78|479.38|482.12|479.72|481.78|479.38|0
1652179450000|2022-05-10 10:44:10|482.01|479.61|482.12|479.72|482.12|479.72|482.01|479.61|0
1652179460000|2022-05-10 10:44:20|482.01|479.61|481.78|479.38|482.01|479.61|481.78|479.38|0
1652179470000|2022-05-10 10:44:30|481.89|479.49|482.12|479.72|482.12|479.72|481.89|479.49|0
1652179480000|2022-05-10 10:44:40|482.24|479.84|482.12|479.72|482.36|479.96|482.12|479.72|0
1652179490000|2022-05-10 10:44:50|482.36|479.96|482.36|479.96|482.48|480.08|482.36|479.96|0
1652179500000|2022-05-10 10:45:00|482.48|480.08|482.24|479.84|482.59|480.19|482.24|479.84|0
1652179510000|2022-05-10 10:45:10|482.12|479.72|482.12|479.72|482.12|479.72|482.12|479.72|0
1652179520000|2022-05-10 10:45:20|481.89|479.49|481.19|478.79|481.89|479.49|481.19|478.79|0
1652179530000|2022-05-10 10:45:30|481.42|479.02|481.19|478.79|481.42|479.02|481.19|478.79|0
1652179540000|2022-05-10 10:45:40|481.42|479.02|480.84|478.44|481.42|479.02|480.84|478.44|0
1652179550000|2022-05-10 10:45:50|480.72|478.32|481.08|478.68|481.08|478.68|480.72|478.32|0
1652179560000|2022-05-10 10:46:00|481.42|479.02|481.42|479.02|481.42|479.02|481.42|479.02|0
1652179570000|2022-05-10 10:46:10|481.89|479.49|481.89|479.49|482.12|479.72|481.89|479.49|0
1652179580000|2022-05-10 10:46:20|482.12|479.72|483.06|480.66|483.06|480.66|482.12|479.72|0
1652179590000|2022-05-10 10:46:30|483.52|481.12|484.46|482.06|484.46|482.06|483.52|481.12|0
1652179600000|2022-05-10 10:46:40|484.22|481.82|484.46|482.06|484.69|482.29|484.22|481.82|0
1652179610000|2022-05-10 10:46:50|484.22|481.82|483.99|481.59|484.22|481.82|483.88|481.48|0
1652179620000|2022-05-10 10:47:00|484.46|482.06|484.22|481.82|484.46|482.06|484.22|481.82|0
1652179630000|2022-05-10 10:47:10|484.46|482.06|484.69|482.29|484.69|482.29|484.22|481.82|0
1652179640000|2022-05-10 10:47:20|484.81|482.41|485.39|482.99|485.39|482.99|484.81|482.41|0
1652179650000|2022-05-10 10:47:30|485.28|482.88|485.75|483.35|485.75|483.35|485.16|482.76|0
1652179660000|2022-05-10 10:47:40|485.63|483.23|485.86|483.46|485.86|483.46|485.63|483.23|0
1652179670000|2022-05-10 10:47:50|486.1|483.7|486.33|483.93|486.8|484.4|486.1|483.7|0
1652179680000|2022-05-10 10:48:00|486.1|483.7|486.33|483.93|486.33|483.93|486.1|483.7|0
1652179690000|2022-05-10 10:48:10|486.1|483.7|486.1|483.7|486.1|483.7|486.1|483.7|0
1652179700000|2022-05-10 10:48:20|486.45|484.05|486.92|484.52|486.92|484.52|486.45|484.05|0
1652179710000|2022-05-10 10:48:30|486.33|483.93|486.33|483.93|486.56|484.16|486.33|483.93|0
1652179720000|2022-05-10 10:48:40|486.56|484.16|486.69|484.29|486.69|484.29|486.56|484.16|0
1652179730000|2022-05-10 10:48:50|486.8|484.4|487.03|484.63|487.27|484.87|486.8|484.4|0
1652179740000|2022-05-10 10:49:00|487.15|484.75|487.5|485.1|487.5|485.1|487.15|484.75|0
1652179750000|2022-05-10 10:49:10|487.74|485.34|487.39|484.99|487.74|485.34|487.39|484.99|0
1652179760000|2022-05-10 10:49:20|487.03|484.63|487.03|484.63|487.03|484.63|487.03|484.63|0
1652179770000|2022-05-10 10:49:30|486.1|483.7|486.1|483.7|486.1|483.7|486.1|483.7|0
1652179780000|2022-05-10 10:49:40|486.22|483.82|486.56|484.16|486.8|484.4|486.22|483.82|0
1652179790000|2022-05-10 10:49:50|486.69|484.29|486.56|484.16|486.69|484.29|486.56|484.16|0
1652179800000|2022-05-10 10:50:00|486.8|484.4|487.39|484.99|487.39|484.99|486.8|484.4|0
1652179810000|2022-05-10 10:50:10|487.97|485.57|486.8|484.4|487.97|485.57|486.8|484.4|0
1652179820000|2022-05-10 10:50:20|487.03|484.63|486.69|484.29|487.03|484.63|486.56|484.16|0
1652179830000|2022-05-10 10:50:30|486.56|484.16|486.56|484.16|486.56|484.16|486.56|484.16|0
1652179840000|2022-05-10 10:50:40|486.33|483.93|486.56|484.16|486.56|484.16|486.33|483.93|0
1652179850000|2022-05-10 10:50:50|486.1|483.7|486.1|483.7|486.1|483.7|486.1|483.7|0
1652179860000|2022-05-10 10:51:00|486.33|483.93|486.33|483.93|486.56|484.16|486.33|483.93|0
1652179870000|2022-05-10 10:51:10|486.56|484.16|486.56|484.16|486.56|484.16|486.56|484.16|0
1652179880000|2022-05-10 10:51:20|485.39|482.99|485.75|483.35|485.75|483.35|485.39|482.99|0
1652179890000|2022-05-10 10:51:30|485.86|483.46|485.63|483.23|485.86|483.46|485.63|483.23|0
1652179900000|2022-05-10 10:51:40|485.51|483.11|486.8|484.4|486.8|484.4|485.51|483.11|0
1652179910000|2022-05-10 10:51:50|487.27|484.87|486.92|484.52|487.27|484.87|486.92|484.52|0
1652179920000|2022-05-10 10:52:00|486.8|484.4|487.03|484.63|487.27|484.87|486.8|484.4|0
1652179930000|2022-05-10 10:52:10|486.33|483.93|486.1|483.7|486.33|483.93|486.1|483.7|0
1652179940000|2022-05-10 10:52:20|485.86|483.46|486.09|483.69|486.09|483.69|485.86|483.46|0
1652179950000|2022-05-10 10:52:30|485.86|483.46|486.56|484.16|486.56|484.16|485.63|483.23|0
1652179960000|2022-05-10 10:52:40|486.8|484.4|486.8|484.4|486.8|484.4|486.68|484.28|0
1652179970000|2022-05-10 10:52:50|487.03|484.63|487.03|484.63|487.03|484.63|487.03|484.63|0
1652179980000|2022-05-10 10:53:00|486.68|484.28|486.33|483.93|486.68|484.28|486.09|483.69|0
1652179990000|2022-05-10 10:53:10|486.45|484.05|486.68|484.28|486.68|484.28|486.33|483.93|0
1652180000000|2022-05-10 10:53:20|487.5|485.1|487.97|485.57|487.97|485.57|487.5|485.1|0
1652180010000|2022-05-10 10:53:30|488.2|485.8|487.73|485.33|488.2|485.8|487.73|485.33|0
1652180020000|2022-05-10 10:53:40|487.97|485.57|487.97|485.57|487.97|485.57|487.97|485.57|0
1652180030000|2022-05-10 10:53:50|488.09|485.69|487.97|485.57|488.09|485.69|487.97|485.57|0
1652180040000|2022-05-10 10:54:00|488.09|485.69|489.61|487.21|489.61|487.21|488.09|485.69|0
1652180050000|2022-05-10 10:54:10|490.08|487.68|489.73|487.33|490.08|487.68|489.73|487.33|0
1652180060000|2022-05-10 10:54:20|489.61|487.21|490.08|487.68|490.31|487.91|489.61|487.21|0
1652180070000|2022-05-10 10:54:30|490.31|487.91|490.08|487.68|490.43|488.03|490.08|487.68|0
1652180080000|2022-05-10 10:54:40|489.84|487.44|490.08|487.68|490.08|487.68|489.73|487.33|0
1652180090000|2022-05-10 10:54:50|490.2|487.8|490.08|487.68|490.2|487.8|489.84|487.44|0
1652180100000|2022-05-10 10:55:00|490.2|487.8|488.79|486.39|490.2|487.8|488.79|486.39|0
1652180110000|2022-05-10 10:55:10|488.44|486.04|488.44|486.04|488.44|486.04|488.2|485.8|0
1652180120000|2022-05-10 10:55:20|488.67|486.27|488.44|486.04|488.67|486.27|488.44|486.04|0
1652180130000|2022-05-10 10:55:30|488.91|486.51|489.84|487.44|489.84|487.44|488.91|486.51|0
1652180140000|2022-05-10 10:55:40|489.37|486.97|488.67|486.27|489.37|486.97|488.67|486.27|0
1652180150000|2022-05-10 10:55:50|488.9|486.5|489.2|486.8|489.2|486.8|488.9|486.5|0
1652180160000|2022-05-10 10:56:00|489.85|487.45|490.08|487.68|490.08|487.68|489.49|487.09|0
1652180170000|2022-05-10 10:56:10|490.19|487.79|490.89|488.49|490.89|488.49|490.19|487.79|0
1652180180000|2022-05-10 10:56:20|491.13|488.73|491.59|489.19|491.59|489.19|490.89|488.49|0
1652180190000|2022-05-10 10:56:30|491.48|489.08|491.95|489.55|491.95|489.55|491.25|488.85|0
1652180200000|2022-05-10 10:56:40|491.59|489.19|491.13|488.73|491.59|489.19|491.13|488.73|0
1652180210000|2022-05-10 10:56:50|491.48|489.08|491.59|489.19|491.59|489.19|491.25|488.85|0
1652180220000|2022-05-10 10:57:00|491.83|489.43|489.96|487.56|491.83|489.43|489.96|487.56|0
1652180230000|2022-05-10 10:57:10|491.01|488.61|490.19|487.79|491.01|488.61|490.19|487.79|0
1652180240000|2022-05-10 10:57:20|490.08|487.68|490.66|488.26|490.66|488.26|490.08|487.68|0
1652180250000|2022-05-10 10:57:30|490.78|488.38|490.89|488.49|490.89|488.49|490.66|488.26|0
1652180260000|2022-05-10 10:57:40|491.01|488.61|490.89|488.49|491.01|488.61|490.89|488.49|0
1652180270000|2022-05-10 10:57:50|490.78|488.38|490.42|488.02|490.78|488.38|490.42|488.02|0
1652180280000|2022-05-10 10:58:00|490.55|488.15|490.42|488.02|490.55|488.15|490.42|488.02|0
1652180290000|2022-05-10 10:58:10|490.08|487.68|490.08|487.68|490.08|487.68|490.08|487.68|0
1652180300000|2022-05-10 10:58:20|489.96|487.56|489.72|487.32|489.96|487.56|489.72|487.32|0
1652180310000|2022-05-10 10:58:30|489.49|487.09|489.84|487.44|489.96|487.56|489.49|487.09|0
1652180320000|2022-05-10 10:58:40|489.96|487.56|490.31|487.91|490.42|488.02|489.96|487.56|0
1652180330000|2022-05-10 10:58:50|490.19|487.79|490.08|487.68|490.31|487.91|490.08|487.68|0
1652180340000|2022-05-10 10:59:00|490.31|487.91|489.96|487.56|490.31|487.91|489.96|487.56|0
1652180350000|2022-05-10 10:59:10|489.49|487.09|489.72|487.32|489.72|487.32|489.49|487.09|0
1652180360000|2022-05-10 10:59:20|489.96|487.56|490.89|488.49|490.89|488.49|489.96|487.56|0
1652180370000|2022-05-10 10:59:30|490.78|488.38|490.31|487.91|490.78|488.38|490.19|487.79|0
1652180380000|2022-05-10 10:59:40|490.19|487.79|491.25|488.85|491.25|488.85|490.19|487.79|0
1652180390000|2022-05-10 10:59:50|491.12|488.72|491.71|489.31|491.71|489.31|491.12|488.72|0
1652180400000|2022-05-10 11:00:00|491.83|489.43|491.36|488.96|492.06|489.66|491.36|488.96|0
1652180410000|2022-05-10 11:00:10|491.59|489.19|491.25|488.85|491.59|489.19|491.25|488.85|0
1652180420000|2022-05-10 11:00:20|491.12|488.72|490.66|488.26|491.12|488.72|490.19|487.79|0
1652180430000|2022-05-10 11:00:30|490.42|488.02|490.66|488.26|490.66|488.26|490.42|488.02|0
1652180440000|2022-05-10 11:00:40|490.54|488.14|489.96|487.56|490.89|488.49|489.96|487.56|0
1652180450000|2022-05-10 11:00:50|490.08|487.68|489.84|487.44|490.08|487.68|489.84|487.44|0
1652180460000|2022-05-10 11:01:00|490.19|487.79|490.19|487.79|490.19|487.79|490.19|487.79|0
1652180470000|2022-05-10 11:01:10|490.31|487.91|490.42|488.02|490.42|488.02|490.19|487.79|0
1652180480000|2022-05-10 11:01:20|490.54|488.14|490.66|488.26|490.78|488.38|490.54|488.14|0
1652180490000|2022-05-10 11:01:30|490.54|488.14|489.96|487.56|490.54|488.14|489.96|487.56|0
1652180500000|2022-05-10 11:01:40|490.19|487.79|490.19|487.79|490.19|487.79|490.19|487.79|0
1652180510000|2022-05-10 11:01:50|490.42|488.02|490.42|488.02|490.42|488.02|490.31|487.91|0
1652180520000|2022-05-10 11:02:00|490.31|487.91|490.42|488.02|490.42|488.02|490.31|487.91|0
1652180530000|2022-05-10 11:02:10|490.19|487.79|489.61|487.21|490.19|487.79|489.49|487.09|0
1652180540000|2022-05-10 11:02:20|489.49|487.09|491.36|488.96|491.36|488.96|489.49|487.09|0
1652180550000|2022-05-10 11:02:30|491.59|489.19|491.25|488.85|491.71|489.31|491.25|488.85|0
1652180560000|2022-05-10 11:02:40|490.89|488.49|491.36|488.96|491.36|488.96|490.89|488.49|0
1652180570000|2022-05-10 11:02:50|491.59|489.19|491.48|489.08|491.59|489.19|491.36|488.96|0
1652180580000|2022-05-10 11:03:00|491.36|488.96|491.71|489.31|491.71|489.31|491.12|488.72|0
1652180590000|2022-05-10 11:03:10|491.83|489.43|492.29|489.89|492.29|489.89|491.48|489.08|0
1652180600000|2022-05-10 11:03:20|492.53|490.13|491.83|489.43|492.53|490.13|491.83|489.43|0
1652180610000|2022-05-10 11:03:30|491.59|489.19|491.59|489.19|491.83|489.43|491.59|489.19|0
1652180620000|2022-05-10 11:03:40|491.83|489.43|492.06|489.66|492.06|489.66|491.83|489.43|0
1652180630000|2022-05-10 11:03:50|491.36|488.96|491.83|489.43|491.83|489.43|491.36|488.96|0
1652180640000|2022-05-10 11:04:00|491.95|489.55|492.18|489.78|492.29|489.89|491.95|489.55|0
1652180650000|2022-05-10 11:04:10|491.95|489.55|491.82|489.42|491.95|489.55|491.82|489.42|0
1652180660000|2022-05-10 11:04:20|492.06|489.66|491.82|489.42|492.41|490.01|491.82|489.42|0
1652180670000|2022-05-10 11:04:30|492.06|489.66|492.29|489.89|492.29|489.89|492.06|489.66|0
1652180680000|2022-05-10 11:04:40|492.53|490.13|494.63|492.23|494.63|492.23|492.53|490.13|0
1652180690000|2022-05-10 11:04:50|494.29|491.89|495.8|493.4|495.8|493.4|494.29|491.89|0
1652180700000|2022-05-10 11:05:00|494.99|492.59|495.1|492.7|495.34|492.94|494.99|492.59|0
1652180710000|2022-05-10 11:05:10|495.34|492.94|495.1|492.7|495.34|492.94|495.1|492.7|0
1652180720000|2022-05-10 11:05:20|495.34|492.94|495.57|493.17|495.57|493.17|495.34|492.94|0
1652180730000|2022-05-10 11:05:30|496.27|493.87|496.27|493.87|496.27|493.87|495.8|493.4|0
1652180740000|2022-05-10 11:05:40|496.04|493.64|496.27|493.87|496.27|493.87|496.04|493.64|0
1652180750000|2022-05-10 11:05:50|496.51|494.11|496.98|494.58|496.98|494.58|496.51|494.11|0
1652180760000|2022-05-10 11:06:00|496.51|494.11|496.98|494.58|496.98|494.58|496.51|494.11|0
1652180770000|2022-05-10 11:06:10|496.51|494.11|496.04|493.64|496.63|494.23|496.04|493.64|0
1652180780000|2022-05-10 11:06:20|495.8|493.4|496.51|494.11|496.51|494.11|495.8|493.4|0
1652180790000|2022-05-10 11:06:30|496.74|494.34|496.51|494.11|496.74|494.34|496.51|494.11|0
1652180800000|2022-05-10 11:06:40|496.74|494.34|496.51|494.11|496.74|494.34|496.51|494.11|0
1652180810000|2022-05-10 11:06:50|496.27|493.87|495.8|493.4|496.27|493.87|495.8|493.4|0
1652180820000|2022-05-10 11:07:00|495.93|493.53|496.01|493.61|496.04|493.64|495.93|493.53|0
1652180830000|2022-05-10 11:07:10|496.24|493.84|496.49|494.09|496.49|494.09|496.01|493.61|0
1652180840000|2022-05-10 11:07:20|496.73|494.33|496.61|494.21|496.73|494.33|496.61|494.21|0
1652180850000|2022-05-10 11:07:30|496.49|494.09|495.79|493.39|496.49|494.09|495.79|493.39|0
1652180860000|2022-05-10 11:07:40|496.26|493.86|495.98|493.58|496.26|493.86|495.98|493.58|0
1652180870000|2022-05-10 11:07:50|495.86|493.46|496.09|493.69|496.09|493.69|495.63|493.23|0
1652180880000|2022-05-10 11:08:00|496.56|494.16|496.33|493.93|496.56|494.16|496.33|493.93|0
1652180890000|2022-05-10 11:08:10|496.09|493.69|495.75|493.35|496.09|493.69|495.75|493.35|0
1652180900000|2022-05-10 11:08:20|495.63|493.23|495.63|493.23|495.63|493.23|495.51|493.11|0
1652180910000|2022-05-10 11:08:30|495.86|493.46|495.39|492.99|495.86|493.46|495.39|492.99|0
1652180920000|2022-05-10 11:08:40|495.51|493.11|494.92|492.52|495.51|493.11|494.92|492.52|0
1652180930000|2022-05-10 11:08:50|494.46|492.06|494.58|492.18|494.58|492.18|494.46|492.06|0
1652180940000|2022-05-10 11:09:00|495.05|492.65|494.46|492.06|495.05|492.65|494.46|492.06|0
1652180950000|2022-05-10 11:09:10|494.69|492.29|494.69|492.29|494.69|492.29|494.69|492.29|0
1652180960000|2022-05-10 11:09:20|494.92|492.52|494.46|492.06|494.92|492.52|494.46|492.06|0
1652180970000|2022-05-10 11:09:30|494.34|491.94|493.99|491.59|494.34|491.94|493.99|491.59|0
1652180980000|2022-05-10 11:09:40|494.22|491.82|493.29|490.89|494.22|491.82|493.29|490.89|0
1652180990000|2022-05-10 11:09:50|493.05|490.65|493.52|491.12|493.52|491.12|493.05|490.65|0
1652181000000|2022-05-10 11:10:00|493.29|490.89|494.46|492.06|494.46|492.06|493.29|490.89|0
1652181010000|2022-05-10 11:10:10|494.58|492.18|494.22|491.82|494.58|492.18|494.22|491.82|0
1652181020000|2022-05-10 11:10:20|494.34|491.94|494.22|491.82|494.34|491.94|494.11|491.71|0
1652181030000|2022-05-10 11:10:30|494.11|491.71|494.11|491.71|494.22|491.82|494.11|491.71|0
1652181040000|2022-05-10 11:10:40|494.22|491.82|493.99|491.59|494.22|491.82|493.99|491.59|0
1652181050000|2022-05-10 11:10:50|493.88|491.48|493.88|491.48|493.88|491.48|493.75|491.35|0
1652181060000|2022-05-10 11:11:00|493.75|491.35|493.29|490.89|493.75|491.35|493.29|490.89|0
1652181070000|2022-05-10 11:11:10|493.52|491.12|493.52|491.12|493.52|491.12|493.41|491.01|0
1652181080000|2022-05-10 11:11:20|493.29|490.89|494.46|492.06|494.46|492.06|493.29|490.89|0
1652181090000|2022-05-10 11:11:30|494.34|491.94|493.75|491.35|494.46|492.06|493.75|491.35|0
1652181100000|2022-05-10 11:11:40|493.64|491.24|493.64|491.24|493.64|491.24|493.52|491.12|0
1652181110000|2022-05-10 11:11:50|493.99|491.59|494.34|491.94|494.34|491.94|493.99|491.59|0
1652181120000|2022-05-10 11:12:00|494.11|491.71|493.75|491.35|494.11|491.71|493.75|491.35|0
1652181130000|2022-05-10 11:12:10|494.11|491.71|493.99|491.59|494.11|491.71|493.99|491.59|0
1652181140000|2022-05-10 11:12:20|493.88|491.48|493.99|491.59|493.99|491.59|493.75|491.35|0
1652181150000|2022-05-10 11:12:30|494.46|492.06|493.99|491.59|494.46|492.06|493.99|491.59|0
1652181160000|2022-05-10 11:12:40|494.11|491.71|495.62|493.22|495.62|493.22|494.11|491.71|0
1652181170000|2022-05-10 11:12:50|495.39|492.99|495.75|493.35|495.75|493.35|495.39|492.99|0
1652181180000|2022-05-10 11:13:00|495.86|493.46|495.51|493.11|495.86|493.46|495.51|493.11|0
1652181190000|2022-05-10 11:13:10|495.16|492.76|494.92|492.52|495.16|492.76|494.92|492.52|0
1652181200000|2022-05-10 11:13:20|494.69|492.29|495.39|492.99|495.39|492.99|494.69|492.29|0
1652181210000|2022-05-10 11:13:30|495.16|492.76|494.69|492.29|495.16|492.76|494.69|492.29|0
1652181220000|2022-05-10 11:13:40|494.92|492.52|495.16|492.76|495.16|492.76|494.92|492.52|0
1652181230000|2022-05-10 11:13:50|494.92|492.52|494.81|492.41|494.92|492.52|494.69|492.29|0
1652181240000|2022-05-10 11:14:00|494.58|492.18|494.45|492.05|494.58|492.18|494.45|492.05|0
1652181250000|2022-05-10 11:14:10|494.58|492.18|494.22|491.82|494.58|492.18|494.22|491.82|0
1652181260000|2022-05-10 11:14:20|494.11|491.71|493.75|491.35|494.22|491.82|493.75|491.35|0
1652181270000|2022-05-10 11:14:30|493.52|491.12|493.52|491.12|493.52|491.12|493.52|491.12|0
1652181290000|2022-05-10 11:14:50|494.11|491.71|494.69|492.29|494.92|492.52|493.87|491.47|0
1652181300000|2022-05-10 11:15:00|494.45|492.05|495.16|492.76|495.28|492.88|494.45|492.05|0
1652181310000|2022-05-10 11:15:10|494.92|492.52|495.04|492.64|495.16|492.76|494.92|492.52|0
1652181320000|2022-05-10 11:15:20|494.92|492.52|495.16|492.76|495.16|492.76|494.92|492.52|0
1652181330000|2022-05-10 11:15:30|495.39|492.99|495.86|493.46|495.86|493.46|495.39|492.99|0
1652181340000|2022-05-10 11:15:40|495.75|493.35|495.39|492.99|495.75|493.35|495.39|492.99|0
1652181350000|2022-05-10 11:15:50|495.51|493.11|495.28|492.88|495.62|493.22|495.28|492.88|0
1652181360000|2022-05-10 11:16:00|495.75|493.35|495.28|492.88|495.75|493.35|495.28|492.88|0
1652181370000|2022-05-10 11:16:10|495.39|492.99|495.74|493.34|495.86|493.46|495.39|492.99|0
1652181380000|2022-05-10 11:16:20|495.86|493.46|495.86|493.46|496.09|493.69|495.86|493.46|0
1652181390000|2022-05-10 11:16:30|496.09|493.69|496.56|494.16|496.56|494.16|496.09|493.69|0
1652181400000|2022-05-10 11:16:40|496.79|494.39|496.79|494.39|496.79|494.39|496.68|494.28|0
1652181410000|2022-05-10 11:16:50|496.68|494.28|496.56|494.16|496.79|494.39|496.56|494.16|0
1652181420000|2022-05-10 11:17:00|496.79|494.39|496.32|493.92|496.79|494.39|496.32|493.92|0
1652181430000|2022-05-10 11:17:10|496.56|494.16|496.45|494.05|496.56|494.16|496.32|493.92|0
1652181440000|2022-05-10 11:17:20|496.56|494.16|496.32|493.92|496.56|494.16|496.32|493.92|0
1652181460000|2022-05-10 11:17:40|496.56|494.16|496.79|494.39|496.79|494.39|496.56|494.16|0
1652181470000|2022-05-10 11:17:50|496.56|494.16|496.79|494.39|496.79|494.39|496.56|494.16|0
1652181480000|2022-05-10 11:18:00|497.03|494.63|497.26|494.86|497.26|494.86|497.03|494.63|0
1652181490000|2022-05-10 11:18:10|497.38|494.98|498.43|496.03|498.43|496.03|497.38|494.98|0
1652181500000|2022-05-10 11:18:20|497.96|495.56|497.96|495.56|498.2|495.8|497.73|495.33|0
1652181510000|2022-05-10 11:18:30|498.2|495.8|497.26|494.86|498.2|495.8|497.26|494.86|0
1652181520000|2022-05-10 11:18:40|497.03|494.63|496.56|494.16|497.03|494.63|496.56|494.16|0
1652181530000|2022-05-10 11:18:50|497.49|495.09|497.62|495.22|497.62|495.22|497.15|494.75|0
1652181540000|2022-05-10 11:19:00|497.49|495.09|497.03|494.63|497.49|495.09|497.03|494.63|0
1652181550000|2022-05-10 11:19:10|497.26|494.86|498.2|495.8|498.2|495.8|497.26|494.86|0
1652181560000|2022-05-10 11:19:20|498.43|496.03|498.43|496.03|498.43|496.03|498.43|496.03|0
1652181570000|2022-05-10 11:19:30|498.67|496.27|498.9|496.5|498.9|496.5|498.43|496.03|0
1652181580000|2022-05-10 11:19:40|499.13|496.73|499.13|496.73|499.37|496.97|499.13|496.73|0
1652181590000|2022-05-10 11:19:50|499.6|497.2|499.13|496.73|499.6|497.2|499.13|496.73|0
1652181600000|2022-05-10 11:20:00|499.6|497.2|499.84|497.44|500.07|497.67|499.6|497.2|0
1652181610000|2022-05-10 11:20:10|500.31|497.91|499.84|497.44|500.31|497.91|499.84|497.44|0
1652181620000|2022-05-10 11:20:20|500.07|497.67|500.31|497.91|500.43|498.03|500.07|497.67|0
1652181630000|2022-05-10 11:20:30|500.19|497.79|499.72|497.32|500.19|497.79|499.72|497.32|0
1652181640000|2022-05-10 11:20:40|499.96|497.56|499.84|497.44|499.96|497.56|499.6|497.2|0
1652181650000|2022-05-10 11:20:50|499.6|497.2|499.72|497.32|500.07|497.67|499.6|497.2|0
1652181660000|2022-05-10 11:21:00|500.07|497.67|500.31|497.91|500.31|497.91|500.07|497.67|0
1652181670000|2022-05-10 11:21:10|500.07|497.67|500.3|497.9|500.3|497.9|499.84|497.44|0
1652181680000|2022-05-10 11:21:20|500.54|498.14|500.3|497.9|500.54|498.14|500.3|497.9|0
1652181690000|2022-05-10 11:21:30|499.96|497.56|500.07|497.67|500.07|497.67|499.72|497.32|0
1652181700000|2022-05-10 11:21:40|500.77|498.37|500.77|498.37|501.01|498.61|500.77|498.37|0
1652181710000|2022-05-10 11:21:50|500.3|497.9|500.54|498.14|500.54|498.14|500.3|497.9|0
1652181720000|2022-05-10 11:22:00|500.66|498.26|501.13|498.73|501.13|498.73|500.66|498.26|0
1652181730000|2022-05-10 11:22:10|501.01|498.61|501.48|499.08|501.48|499.08|501.01|498.61|0
1652181740000|2022-05-10 11:22:20|501.95|499.55|501.71|499.31|501.95|499.55|501.71|499.31|0
1652181750000|2022-05-10 11:22:30|501.88|499.48|502.72|500.32|502.72|500.32|501.77|499.37|0
1652181760000|2022-05-10 11:22:40|502.6|500.2|501.89|499.49|502.6|500.2|501.66|499.26|0
1652181770000|2022-05-10 11:22:50|501.66|499.26|501.26|498.86|501.78|499.38|501.26|498.86|0
1652181780000|2022-05-10 11:23:00|501.38|498.98|500.87|498.47|501.38|498.98|500.63|498.23|0
1652181790000|2022-05-10 11:23:10|500.99|498.59|500.87|498.47|500.99|498.59|500.87|498.47|0
1652181800000|2022-05-10 11:23:20|500.4|498|500.4|498|500.87|498.47|500.4|498|0
1652181810000|2022-05-10 11:23:30|500.17|497.77|499.46|497.06|500.17|497.77|499.46|497.06|0
1652181820000|2022-05-10 11:23:40|499.7|497.3|498.99|496.59|499.7|497.3|498.99|496.59|0
1652181830000|2022-05-10 11:23:50|499.35|496.95|498.53|496.13|499.35|496.95|498.53|496.13|0
1652181840000|2022-05-10 11:24:00|498.41|496.01|498.65|496.25|498.76|496.36|498.41|496.01|0
1652181850000|2022-05-10 11:24:10|498.53|496.13|498.76|496.36|498.76|496.36|498.29|495.89|0
1652181860000|2022-05-10 11:24:20|498.99|496.59|498.99|496.59|498.99|496.59|498.88|496.48|0
1652181870000|2022-05-10 11:24:30|499.12|496.72|499.46|497.06|499.46|497.06|499.12|496.72|0
1652181880000|2022-05-10 11:24:40|499.26|496.86|499.22|496.82|499.46|497.06|499.22|496.82|0
1652181890000|2022-05-10 11:24:50|499.46|497.06|499.33|496.93|499.46|497.06|499.33|496.93|0
1652181900000|2022-05-10 11:25:00|499.22|496.82|500.51|498.11|500.51|498.11|499.22|496.82|0
1652181910000|2022-05-10 11:25:10|500.27|497.87|501.1|498.7|501.1|498.7|500.27|497.87|0
1652181920000|2022-05-10 11:25:20|501.44|499.04|500.51|498.11|501.57|499.17|500.51|498.11|0
1652181930000|2022-05-10 11:25:30|500.39|497.99|500.51|498.11|500.51|498.11|500.16|497.76|0
1652181940000|2022-05-10 11:25:40|500.63|498.23|500.51|498.11|500.74|498.34|500.51|498.11|0
1652181950000|2022-05-10 11:25:50|500.63|498.23|500.51|498.11|500.63|498.23|500.51|498.11|0
1652181970000|2022-05-10 11:26:10|501.21|498.81|500.98|498.58|501.21|498.81|500.98|498.58|0
1652181980000|2022-05-10 11:26:20|501.1|498.7|500.51|498.11|501.1|498.7|500.51|498.11|0
1652181990000|2022-05-10 11:26:30|500.27|497.87|500.51|498.11|500.51|498.11|500.04|497.64|0
1652182000000|2022-05-10 11:26:40|500.74|498.34|500.97|498.57|501.1|498.7|500.74|498.34|0
1652182010000|2022-05-10 11:26:50|501.21|498.81|501.57|499.17|501.57|499.17|501.21|498.81|0
1652182020000|2022-05-10 11:27:00|501.33|498.93|501.44|499.04|501.44|499.04|501.21|498.81|0
1652182030000|2022-05-10 11:27:10|501.21|498.81|501.44|499.04|501.44|499.04|500.74|498.34|0
1652182040000|2022-05-10 11:27:20|501.33|498.93|501.33|498.93|501.33|498.93|501.33|498.93|0
1652182050000|2022-05-10 11:27:30|501.21|498.81|501.44|499.04|501.44|499.04|501.21|498.81|0
1652182060000|2022-05-10 11:27:40|501.33|498.93|501.44|499.04|501.68|499.28|501.33|498.93|0
1652182070000|2022-05-10 11:27:50|501.1|498.7|500.97|498.57|501.1|498.7|500.97|498.57|0
1652182080000|2022-05-10 11:28:00|500.51|498.11|499.46|497.06|500.51|498.11|499.33|496.93|0
1652182090000|2022-05-10 11:28:10|499.57|497.17|499.33|496.93|499.57|497.17|499.33|496.93|0
1652182100000|2022-05-10 11:28:20|499.22|496.82|498.16|495.76|499.22|496.82|498.16|495.76|0
1652182110000|2022-05-10 11:28:30|498.28|495.88|498.75|496.35|498.75|496.35|498.28|495.88|0
1652182120000|2022-05-10 11:28:40|498.63|496.23|498.4|496|498.63|496.23|498.4|496|0
1652182130000|2022-05-10 11:28:50|498.05|495.65|498.16|495.76|498.16|495.76|497.93|495.53|0
1652182140000|2022-05-10 11:29:00|497.93|495.53|497.46|495.06|497.93|495.53|497.46|495.06|0
1652182150000|2022-05-10 11:29:10|497.81|495.41|497.69|495.29|497.93|495.53|497.69|495.29|0
1652182160000|2022-05-10 11:29:20|497.81|495.41|497.46|495.06|497.81|495.41|497.46|495.06|0
1652182170000|2022-05-10 11:29:30|497.22|494.82|496.52|494.12|497.22|494.82|496.52|494.12|0
1652182180000|2022-05-10 11:29:40|496.88|494.48|496.76|494.36|496.88|494.48|496.52|494.12|0
1652182190000|2022-05-10 11:29:50|496.88|494.48|496.99|494.59|496.99|494.59|496.76|494.36|0
1652182200000|2022-05-10 11:30:00|497.46|495.06|497.46|495.06|497.69|495.29|497.46|495.06|0
1652182210000|2022-05-10 11:30:10|498.16|495.76|498.4|496|498.86|496.46|498.16|495.76|0
1652182220000|2022-05-10 11:30:20|498.28|495.88|498.28|495.88|498.28|495.88|498.28|495.88|0
1652182230000|2022-05-10 11:30:30|498.16|495.76|498.4|496|498.4|496|498.16|495.76|0
1652182240000|2022-05-10 11:30:40|498.86|496.46|499.1|496.7|499.33|496.93|498.86|496.46|0
1652182250000|2022-05-10 11:30:50|498.86|496.46|499.1|496.7|499.33|496.93|498.86|496.46|0
1652182260000|2022-05-10 11:31:00|499.57|497.17|499.1|496.7|499.57|497.17|499.1|496.7|0
1652182270000|2022-05-10 11:31:10|498.63|496.23|498.75|496.35|498.86|496.46|498.63|496.23|0
1652182280000|2022-05-10 11:31:20|498.63|496.23|498.75|496.35|498.86|496.46|498.63|496.23|0
1652182290000|2022-05-10 11:31:30|498.39|495.99|498.16|495.76|498.39|495.99|498.16|495.76|0
1652182300000|2022-05-10 11:31:40|497.69|495.29|497.69|495.29|497.69|495.29|497.69|495.29|0
1652182310000|2022-05-10 11:31:50|497.81|495.41|497.81|495.41|497.81|495.41|497.69|495.29|0
1652182320000|2022-05-10 11:32:00|497.46|495.06|498.16|495.76|498.28|495.88|497.46|495.06|0
1652182330000|2022-05-10 11:32:10|497.93|495.53|497.46|495.06|497.93|495.53|497.46|495.06|0
1652182340000|2022-05-10 11:32:20|497.81|495.41|497.35|494.95|497.81|495.41|497.22|494.82|0
1652182350000|2022-05-10 11:32:30|497.22|494.82|496.88|494.48|497.22|494.82|496.88|494.48|0
1652182360000|2022-05-10 11:32:40|496.99|494.59|496.76|494.36|496.99|494.59|496.76|494.36|0
1652182370000|2022-05-10 11:32:50|496.52|494.12|496.76|494.36|496.88|494.48|496.29|493.89|0
1652182380000|2022-05-10 11:33:00|496.64|494.24|495.59|493.19|496.64|494.24|495.59|493.19|0
1652182390000|2022-05-10 11:33:10|495.58|493.18|495.82|493.42|495.82|493.42|495.58|493.18|0
1652182400000|2022-05-10 11:33:20|495.47|493.07|494.42|492.02|495.47|493.07|494.42|492.02|0
1652182410000|2022-05-10 11:33:30|494.65|492.25|494.65|492.25|494.88|492.48|494.65|492.25|0
1652182420000|2022-05-10 11:33:40|495.82|493.42|495.12|492.72|495.82|493.42|494.88|492.48|0
1652182430000|2022-05-10 11:33:50|494.88|492.48|495.35|492.95|495.35|492.95|494.88|492.48|0
1652182440000|2022-05-10 11:34:00|494.88|492.48|493.75|491.35|494.88|492.48|493.51|491.11|0
1652182450000|2022-05-10 11:34:10|493.51|491.11|493.75|491.35|493.98|491.58|493.51|491.11|0
1652182460000|2022-05-10 11:34:20|493.47|491.07|493.7|491.3|493.7|491.3|493.47|491.07|0
1652182470000|2022-05-10 11:34:30|493.11|490.71|493|490.6|493.11|490.71|493|490.6|0
1652182480000|2022-05-10 11:34:40|493.11|490.71|493.58|491.18|493.58|491.18|493.11|490.71|0
1652182490000|2022-05-10 11:34:50|493.35|490.95|493.11|490.71|493.35|490.95|493.11|490.71|0
1652182500000|2022-05-10 11:35:00|493.35|490.95|493.58|491.18|493.7|491.3|493.35|490.95|0
1652182510000|2022-05-10 11:35:10|493.82|491.42|493.58|491.18|493.82|491.42|493.58|491.18|0
1652182520000|2022-05-10 11:35:20|493.82|491.42|493.58|491.18|493.82|491.42|493.58|491.18|0
1652182530000|2022-05-10 11:35:30|493.35|490.95|493.35|490.95|493.35|490.95|493.11|490.71|0
1652182540000|2022-05-10 11:35:40|493.24|490.84|493.11|490.71|493.24|490.84|493.11|490.71|0
1652182550000|2022-05-10 11:35:50|493.35|490.95|492.88|490.48|493.35|490.95|492.88|490.48|0
1652182560000|2022-05-10 11:36:00|492.77|490.37|492.65|490.25|492.77|490.37|492.65|490.25|0
1652182570000|2022-05-10 11:36:10|492.88|490.48|493|490.6|493.24|490.84|492.88|490.48|0
1652182580000|2022-05-10 11:36:20|493.58|491.18|493.11|490.71|493.58|491.18|493.11|490.71|0
1652182590000|2022-05-10 11:36:30|493.35|490.95|493.35|490.95|493.35|490.95|493.35|490.95|0
1652182600000|2022-05-10 11:36:40|493.58|491.18|493.82|491.42|493.82|491.42|493.58|491.18|0
1652182610000|2022-05-10 11:36:50|494.05|491.65|494.05|491.65|494.05|491.65|493.94|491.54|0
1652182620000|2022-05-10 11:37:00|494.28|491.88|494.05|491.65|494.52|492.12|494.05|491.65|0
1652182630000|2022-05-10 11:37:10|493.82|491.42|493.58|491.18|493.82|491.42|493.58|491.18|0
1652182640000|2022-05-10 11:37:20|493.35|490.95|493.47|491.07|493.47|491.07|493.35|490.95|0
1652182650000|2022-05-10 11:37:30|493.7|491.3|493.94|491.54|493.94|491.54|493.7|491.3|0
1652182660000|2022-05-10 11:37:40|494.05|491.65|493.7|491.3|494.05|491.65|493.7|491.3|0
1652182670000|2022-05-10 11:37:50|493.58|491.18|493.35|490.95|493.58|491.18|493.35|490.95|0
1652182680000|2022-05-10 11:38:00|493.47|491.07|493.35|490.95|493.47|491.07|493.35|490.95|0
1652182690000|2022-05-10 11:38:10|493.47|491.07|493.35|490.95|493.47|491.07|493.35|490.95|0
1652182700000|2022-05-10 11:38:20|493.11|490.71|493.82|491.42|493.82|491.42|493.11|490.71|0
1652182710000|2022-05-10 11:38:30|493.58|491.18|494.05|491.65|494.05|491.65|493.58|491.18|0
1652182720000|2022-05-10 11:38:40|493.82|491.42|493.7|491.3|493.82|491.42|493.58|491.18|0
1652182730000|2022-05-10 11:38:50|493.58|491.18|493.82|491.42|493.82|491.42|493.58|491.18|0
1652182740000|2022-05-10 11:39:00|493.7|491.3|493.58|491.18|493.7|491.3|493.58|491.18|0
1652182750000|2022-05-10 11:39:10|493.82|491.42|493.58|491.18|493.82|491.42|493.58|491.18|0
1652182760000|2022-05-10 11:39:20|493.35|490.95|493.11|490.71|493.35|490.95|493.11|490.71|0
1652182770000|2022-05-10 11:39:30|493.58|491.18|493.35|490.95|493.58|491.18|493.35|490.95|0
1652182780000|2022-05-10 11:39:40|493.58|491.18|493.23|490.83|493.58|491.18|493.23|490.83|0
1652182790000|2022-05-10 11:39:50|492.88|490.48|493.11|490.71|493.11|490.71|492.88|490.48|0
1652182800000|2022-05-10 11:40:00|493|490.6|494.28|491.88|494.28|491.88|493|490.6|0
1652182810000|2022-05-10 11:40:10|493.35|490.95|493.47|491.07|493.58|491.18|493.35|490.95|0
1652182820000|2022-05-10 11:40:20|493.35|490.95|493.94|491.54|494.05|491.65|493.11|490.71|0
1652182830000|2022-05-10 11:40:30|493.81|491.41|494.87|492.47|494.87|492.47|493.81|491.41|0
1652182840000|2022-05-10 11:40:40|494.75|492.35|494.98|492.58|494.98|492.58|494.4|492|0
1652182850000|2022-05-10 11:40:50|494.87|492.47|495.11|492.71|495.11|492.71|494.87|492.47|0
1652182860000|2022-05-10 11:41:00|494.98|492.58|494.75|492.35|494.98|492.58|494.75|492.35|0
1652182870000|2022-05-10 11:41:10|494.87|492.47|494.75|492.35|494.98|492.58|494.75|492.35|0
1652182880000|2022-05-10 11:41:20|494.98|492.58|495.11|492.71|495.11|492.71|494.87|492.47|0
1652182890000|2022-05-10 11:41:30|494.98|492.58|494.98|492.58|494.98|492.58|494.87|492.47|0
1652182900000|2022-05-10 11:41:40|494.75|492.35|494.64|492.24|494.75|492.35|494.64|492.24|0
1652182910000|2022-05-10 11:41:50|493.81|491.41|493.94|491.54|493.94|491.54|493.7|491.3|0
1652182920000|2022-05-10 11:42:00|494.05|491.65|494.52|492.12|494.52|492.12|494.05|491.65|0
1652182930000|2022-05-10 11:42:10|494.4|492|493.35|490.95|494.4|492|493.35|490.95|0
1652182940000|2022-05-10 11:42:20|493.7|491.3|493.47|491.07|493.7|491.3|493.47|491.07|0
1652182950000|2022-05-10 11:42:30|493.35|490.95|493|490.6|493.35|490.95|492.88|490.48|0
1652182960000|2022-05-10 11:42:40|493.11|490.71|493.47|491.07|493.58|491.18|493.11|490.71|0
1652182970000|2022-05-10 11:42:50|493.58|491.18|493.58|491.18|493.58|491.18|493.58|491.18|0
1652182980000|2022-05-10 11:43:00|493.7|491.3|493.7|491.3|493.7|491.3|493.58|491.18|0
1652182990000|2022-05-10 11:43:10|494.17|491.77|496.15|493.75|496.15|493.75|494.17|491.77|0
1652183000000|2022-05-10 11:43:20|495.45|493.05|495.69|493.29|495.69|493.29|495.45|493.05|0
1652183010000|2022-05-10 11:43:30|495.92|493.52|496.28|493.88|496.28|493.88|495.69|493.29|0
1652183020000|2022-05-10 11:43:40|495.81|493.41|495.69|493.29|495.92|493.52|495.69|493.29|0
1652183030000|2022-05-10 11:43:50|496.62|494.22|496.39|493.99|496.86|494.46|496.39|493.99|0
1652183040000|2022-05-10 11:44:00|496.62|494.22|497.09|494.69|497.09|494.69|496.62|494.22|0
1652183050000|2022-05-10 11:44:10|496.62|494.22|495.92|493.52|496.62|494.22|495.92|493.52|0
1652183060000|2022-05-10 11:44:20|496.15|493.75|496.28|493.88|496.39|493.99|496.15|493.75|0
1652183070000|2022-05-10 11:44:30|496.39|493.99|496.51|494.11|496.74|494.34|496.39|493.99|0
1652183080000|2022-05-10 11:44:40|496.15|493.75|497.09|494.69|497.09|494.69|496.15|493.75|0
1652183090000|2022-05-10 11:44:50|497.33|494.93|498.03|495.63|498.03|495.63|497.33|494.93|0
1652183100000|2022-05-10 11:45:00|498.26|495.86|498.03|495.63|498.26|495.86|498.03|495.63|0
1652183110000|2022-05-10 11:45:10|498.15|495.75|498.03|495.63|498.15|495.75|498.03|495.63|0
1652183120000|2022-05-10 11:45:20|497.92|495.52|498.03|495.63|498.03|495.63|497.79|495.39|0
1652183130000|2022-05-10 11:45:30|498.15|495.75|498.5|496.1|498.5|496.1|498.15|495.75|0
1652183140000|2022-05-10 11:45:40|498.26|495.86|498.15|495.75|498.26|495.86|498.15|495.75|0
1652183150000|2022-05-10 11:45:50|497.68|495.28|497.09|494.69|497.68|495.28|497.09|494.69|0
1652183160000|2022-05-10 11:46:00|496.98|494.58|496.86|494.46|496.98|494.58|496.86|494.46|0
1652183170000|2022-05-10 11:46:10|496.62|494.22|496.39|493.99|496.62|494.22|496.39|493.99|0
1652183180000|2022-05-10 11:46:20|496.15|493.75|496.04|493.64|496.15|493.75|496.04|493.64|0
1652183190000|2022-05-10 11:46:30|495.92|493.52|496.15|493.75|496.39|493.99|495.92|493.52|0
1652183200000|2022-05-10 11:46:40|495.92|493.52|496.04|493.64|496.04|493.64|495.92|493.52|0
1652183210000|2022-05-10 11:46:50|495.92|493.52|496.15|493.75|496.15|493.75|495.68|493.28|0
1652183220000|2022-05-10 11:47:00|495.92|493.52|496.39|493.99|496.39|493.99|495.92|493.52|0
1652183230000|2022-05-10 11:47:10|496.04|493.64|496.04|493.64|496.39|493.99|496.04|493.64|0
1652183240000|2022-05-10 11:47:20|496.15|493.75|496.39|493.99|496.39|493.99|496.15|493.75|0
1652183250000|2022-05-10 11:47:30|496.04|493.64|496.15|493.75|496.15|493.75|496.04|493.64|0
1652183260000|2022-05-10 11:47:40|496.04|493.64|495.68|493.28|496.04|493.64|495.68|493.28|0
1652183270000|2022-05-10 11:47:50|495.45|493.05|494.51|492.11|495.45|493.05|494.51|492.11|0
1652183280000|2022-05-10 11:48:00|494.28|491.88|492.88|490.48|494.28|491.88|492.88|490.48|0
1652183290000|2022-05-10 11:48:10|492.64|490.24|494.05|491.65|494.05|491.65|492.64|490.24|0
1652183300000|2022-05-10 11:48:20|493.93|491.53|492.88|490.48|493.93|491.53|492.88|490.48|0
1652183310000|2022-05-10 11:48:30|492.64|490.24|492.64|490.24|492.64|490.24|492.41|490.01|0
1652183320000|2022-05-10 11:48:40|492.41|490.01|492.41|490.01|492.64|490.24|492.41|490.01|0
1652183330000|2022-05-10 11:48:50|492.53|490.13|492.64|490.24|492.64|490.24|492.41|490.01|0
1652183340000|2022-05-10 11:49:00|493|490.6|492.41|490.01|493|490.6|492.41|490.01|0
1652183350000|2022-05-10 11:49:10|492.17|489.77|493|490.6|493|490.6|492.17|489.77|0
1652183360000|2022-05-10 11:49:20|492.64|490.24|492.64|490.24|492.64|490.24|492.3|489.9|0
1652183370000|2022-05-10 11:49:30|492.17|489.77|493|490.6|493|490.6|492.17|489.77|0
1652183380000|2022-05-10 11:49:40|492.64|490.24|492.88|490.48|492.88|490.48|492.64|490.24|0
1652183390000|2022-05-10 11:49:50|492.41|490.01|492.88|490.48|492.88|490.48|492.41|490.01|0
1652183400000|2022-05-10 11:50:00|492.41|490.01|492.3|489.9|492.53|490.13|492.3|489.9|0
1652183410000|2022-05-10 11:50:10|492.41|490.01|492.41|490.01|492.41|490.01|492.41|490.01|0
1652183420000|2022-05-10 11:50:20|492.53|490.13|492.53|490.13|492.53|490.13|492.41|490.01|0
1652183430000|2022-05-10 11:50:30|492.64|490.24|492.88|490.48|493.11|490.71|492.64|490.24|0
1652183440000|2022-05-10 11:50:40|493.58|491.18|493.34|490.94|493.58|491.18|493.34|490.94|0
1652183450000|2022-05-10 11:50:50|493.58|491.18|493.58|491.18|493.58|491.18|493.58|491.18|0
1652183460000|2022-05-10 11:51:00|493.46|491.06|493.58|491.18|493.58|491.18|493.23|490.83|0
1652183470000|2022-05-10 11:51:10|493.46|491.06|493.46|491.06|493.46|491.06|493.46|491.06|0
1652183480000|2022-05-10 11:51:20|493.58|491.18|493.58|491.18|493.58|491.18|493.58|491.18|0
1652183490000|2022-05-10 11:51:30|494.04|491.64|494.28|491.88|494.28|491.88|494.04|491.64|0
1652183500000|2022-05-10 11:51:40|494.04|491.64|494.51|492.11|494.51|492.11|494.04|491.64|0
1652183510000|2022-05-10 11:51:50|494.75|492.35|494.75|492.35|494.98|492.58|494.75|492.35|0
1652183520000|2022-05-10 11:52:00|494.98|492.58|495.34|492.94|495.34|492.94|494.98|492.58|0
1652183530000|2022-05-10 11:52:10|495.45|493.05|495.21|492.81|495.68|493.28|495.21|492.81|0
1652183540000|2022-05-10 11:52:20|494.87|492.47|494.4|492|494.98|492.58|494.4|492|0
1652183550000|2022-05-10 11:52:30|494.51|492.11|494.75|492.35|494.75|492.35|494.51|492.11|0
1652183560000|2022-05-10 11:52:40|494.51|492.11|494.4|492|494.51|492.11|494.4|492|0
1652183570000|2022-05-10 11:52:50|494.28|491.88|494.98|492.58|494.98|492.58|494.28|491.88|0
1652183580000|2022-05-10 11:53:00|495.21|492.81|495.45|493.05|495.45|493.05|495.21|492.81|0
1652183590000|2022-05-10 11:53:10|495.57|493.17|495.68|493.28|495.68|493.28|495.57|493.17|0
1652183600000|2022-05-10 11:53:20|495.57|493.17|495.45|493.05|495.68|493.28|495.45|493.05|0
1652183610000|2022-05-10 11:53:30|495.57|493.17|495.68|493.28|495.68|493.28|495.57|493.17|0
1652183620000|2022-05-10 11:53:40|495.92|493.52|496.15|493.75|496.15|493.75|495.92|493.52|0
1652183630000|2022-05-10 11:53:50|496.39|493.99|496.39|493.99|496.39|493.99|496.15|493.75|0
1652183640000|2022-05-10 11:54:00|496.15|493.75|496.51|494.11|496.51|494.11|496.15|493.75|0
1652183650000|2022-05-10 11:54:10|496.62|494.22|496.51|494.11|496.62|494.22|496.51|494.11|0
1652183660000|2022-05-10 11:54:20|496.62|494.22|496.62|494.22|496.62|494.22|496.39|493.99|0
1652183670000|2022-05-10 11:54:30|496.74|494.34|496.98|494.58|496.98|494.58|496.74|494.34|0
1652183680000|2022-05-10 11:54:40|496.85|494.45|497.32|494.92|497.32|494.92|496.85|494.45|0
1652183690000|2022-05-10 11:54:50|497.79|495.39|498.49|496.09|498.49|496.09|497.79|495.39|0
1652183700000|2022-05-10 11:55:00|498.73|496.33|498.03|495.63|498.73|496.33|498.03|495.63|0
1652183710000|2022-05-10 11:55:10|497.79|495.39|497.68|495.28|498.03|495.63|497.68|495.28|0
1652183720000|2022-05-10 11:55:20|497.56|495.16|498.03|495.63|498.03|495.63|497.56|495.16|0
1652183730000|2022-05-10 11:55:30|498.02|495.62|497.32|494.92|498.02|495.62|497.32|494.92|0
1652183740000|2022-05-10 11:55:40|497.09|494.69|496.27|493.87|497.21|494.81|496.27|493.87|0
1652183750000|2022-05-10 11:55:50|496.85|494.45|496.15|493.75|496.85|494.45|496.15|493.75|0
1652183760000|2022-05-10 11:56:00|495.92|493.52|495.92|493.52|496.27|493.87|495.92|493.52|0
1652183770000|2022-05-10 11:56:10|495.45|493.05|495.1|492.7|495.45|493.05|494.98|492.58|0
1652183780000|2022-05-10 11:56:20|494.98|492.58|495.34|492.94|495.34|492.94|494.98|492.58|0
1652183790000|2022-05-10 11:56:30|495.45|493.05|494.75|492.35|495.45|493.05|494.75|492.35|0
1652183800000|2022-05-10 11:56:40|495.1|492.7|494.98|492.58|495.1|492.7|494.98|492.58|0
1652183810000|2022-05-10 11:56:50|495.45|493.05|495.45|493.05|495.45|493.05|495.45|493.05|0
1652183820000|2022-05-10 11:57:00|495.21|492.81|494.4|492|495.21|492.81|494.4|492|0
1652183830000|2022-05-10 11:57:10|494.51|492.11|494.74|492.34|494.74|492.34|494.28|491.88|0
1652183840000|2022-05-10 11:57:20|494.4|492|494.04|491.64|494.4|492|494.04|491.64|0
1652183850000|2022-05-10 11:57:30|494.28|491.88|494.51|492.11|494.51|492.11|494.28|491.88|0
1652183860000|2022-05-10 11:57:40|494.98|492.58|495.45|493.05|495.45|493.05|494.98|492.58|0
1652183870000|2022-05-10 11:57:50|495.33|492.93|494.98|492.58|495.33|492.93|494.98|492.58|0
1652183880000|2022-05-10 11:58:00|494.87|492.47|494.98|492.58|494.98|492.58|494.87|492.47|0
1652183890000|2022-05-10 11:58:10|495.1|492.7|494.51|492.11|495.1|492.7|494.51|492.11|0
1652183900000|2022-05-10 11:58:20|494.28|491.88|494.04|491.64|494.51|492.11|494.04|491.64|0
1652183910000|2022-05-10 11:58:30|492.87|490.47|492.87|490.47|493.11|490.71|492.87|490.47|0
1652183920000|2022-05-10 11:58:40|493.11|490.71|493.11|490.71|493.11|490.71|492.87|490.47|0
1652183930000|2022-05-10 11:58:50|492.87|490.47|493.23|490.83|493.23|490.83|492.87|490.47|0
1652183940000|2022-05-10 11:59:00|493.46|491.06|492.87|490.47|493.81|491.41|492.87|490.47|0
1652183950000|2022-05-10 11:59:10|492.41|490.01|492.41|490.01|492.41|490.01|492.41|490.01|0
1652183960000|2022-05-10 11:59:20|492.87|490.47|493.11|490.71|493.11|490.71|492.87|490.47|0
1652183970000|2022-05-10 11:59:30|492.87|490.47|492.4|490|492.87|490.47|492.4|490|0
1652183980000|2022-05-10 11:59:40|492.53|490.13|492.4|490|492.53|490.13|492.4|490|0
1652183990000|2022-05-10 11:59:50|492.64|490.24|492.87|490.47|492.87|490.47|492.64|490.24|0
1652184000000|2022-05-10 12:00:00|493.11|490.71|491.7|489.3|493.34|490.94|491.7|489.3|0
1652184010000|2022-05-10 12:00:10|492.06|489.66|491.94|489.54|492.06|489.66|491.7|489.3|0
1652184020000|2022-05-10 12:00:20|491.7|489.3|492.64|490.24|492.64|490.24|491.7|489.3|0
1652184030000|2022-05-10 12:00:30|492.4|490|491.59|489.19|492.4|490|491.59|489.19|0
1652184040000|2022-05-10 12:00:40|491.7|489.3|492.53|490.13|492.53|490.13|491.7|489.3|0
1652184050000|2022-05-10 12:00:50|492.4|490|491.94|489.54|492.4|490|491.94|489.54|0
1652184060000|2022-05-10 12:01:00|491.24|488.84|490.53|488.13|491.24|488.84|490.53|488.13|0
1652184070000|2022-05-10 12:01:10|491|488.6|491|488.6|491|488.6|490.77|488.37|0
1652184080000|2022-05-10 12:01:20|490.77|488.37|490.53|488.13|490.77|488.37|490.53|488.13|0
1652184090000|2022-05-10 12:01:30|490.77|488.37|490.53|488.13|490.77|488.37|490.53|488.13|0
1652184100000|2022-05-10 12:01:40|491|488.6|490.77|488.37|491.24|488.84|490.77|488.37|0
1652184110000|2022-05-10 12:01:50|491|488.6|491.36|488.96|491.36|488.96|491|488.6|0
1652184120000|2022-05-10 12:02:00|491.47|489.07|490.53|488.13|491.47|489.07|490.53|488.13|0
1652184130000|2022-05-10 12:02:10|490.3|487.9|490.42|488.02|490.42|488.02|490.07|487.67|0
1652184140000|2022-05-10 12:02:20|490.3|487.9|490.3|487.9|490.3|487.9|490.19|487.79|0
1652184150000|2022-05-10 12:02:30|490.1|487.7|490.1|487.7|490.46|488.06|490.1|487.7|0
1652184160000|2022-05-10 12:02:40|489.61|487.21|489.37|486.97|489.73|487.33|489.37|486.97|0
1652184180000|2022-05-10 12:03:00|489.14|486.74|489.37|486.97|489.37|486.97|489.14|486.74|0
1652184190000|2022-05-10 12:03:10|489.14|486.74|489.61|487.21|489.61|487.21|489.14|486.74|0
1652184200000|2022-05-10 12:03:20|489.37|486.97|489.14|486.74|489.37|486.97|489.14|486.74|0
1652184210000|2022-05-10 12:03:30|489.37|486.97|489.37|486.97|489.37|486.97|489.14|486.74|0
1652184220000|2022-05-10 12:03:40|489.61|487.21|489.61|487.21|489.61|487.21|489.37|486.97|0
1652184230000|2022-05-10 12:03:50|489.26|486.86|489.14|486.74|489.26|486.86|489.14|486.74|0
1652184240000|2022-05-10 12:04:00|489.37|486.97|489.61|487.21|489.61|487.21|489.14|486.74|0
1652184250000|2022-05-10 12:04:10|489.84|487.44|489.61|487.21|489.84|487.44|489.61|487.21|0
1652184260000|2022-05-10 12:04:20|489.84|487.44|489.14|486.74|489.84|487.44|489.14|486.74|0
1652184290000|2022-05-10 12:04:50|489.37|486.97|489.37|486.97|489.37|486.97|489.37|486.97|0
1652184300000|2022-05-10 12:05:00|489.14|486.74|489.37|486.97|489.37|486.97|489.14|486.74|0
1652184310000|2022-05-10 12:05:10|489.61|487.21|489.37|486.97|489.61|487.21|489.37|486.97|0
1652184320000|2022-05-10 12:05:20|489.14|486.74|489.14|486.74|489.26|486.86|489.14|486.74|0
1652184330000|2022-05-10 12:05:30|489.37|486.97|489.37|486.97|489.37|486.97|489.37|486.97|0
1652184340000|2022-05-10 12:05:40|489.84|487.44|489.84|487.44|489.84|487.44|489.61|487.21|0
1652184350000|2022-05-10 12:05:50|489.73|487.33|489.61|487.21|489.84|487.44|489.61|487.21|0
1652184360000|2022-05-10 12:06:00|489.84|487.44|489.61|487.21|489.84|487.44|489.61|487.21|0
1652184370000|2022-05-10 12:06:10|489.37|486.97|489.37|486.97|489.61|487.21|489.37|486.97|0
1652184380000|2022-05-10 12:06:20|489.26|486.86|489.26|486.86|489.26|486.86|489.26|486.86|0
1652184390000|2022-05-10 12:06:30|489.37|486.97|489.37|486.97|489.37|486.97|489.37|486.97|0
1652184400000|2022-05-10 12:06:40|489.14|486.74|489.14|486.74|489.14|486.74|489.14|486.74|0
1652184470000|2022-05-10 12:07:50|489.37|486.97|489.37|486.97|489.37|486.97|489.37|486.97|0
1652184480000|2022-05-10 12:08:00|489.14|486.74|489.14|486.74|489.14|486.74|489.14|486.74|0
1652184490000|2022-05-10 12:08:10|487.5|485.1|487.73|485.33|488.2|485.8|487.5|485.1|0
1652184500000|2022-05-10 12:08:20|487.27|484.87|486.1|483.7|487.27|484.87|486.1|483.7|0
1652184510000|2022-05-10 12:08:30|485.86|483.46|485.86|483.46|486.1|483.7|485.86|483.46|0
1652184520000|2022-05-10 12:08:40|485.4|483|485.4|483|485.4|483|485.4|483|0
1652184530000|2022-05-10 12:08:50|485.28|482.88|484.93|482.53|485.4|483|484.93|482.53|0
1652184540000|2022-05-10 12:09:00|485.16|482.76|485.63|483.23|485.86|483.46|485.16|482.76|0
1652184550000|2022-05-10 12:09:10|485.86|483.46|486.1|483.7|486.1|483.7|485.86|483.46|0
1652184560000|2022-05-10 12:09:20|486.33|483.93|486.8|484.4|486.8|484.4|486.33|483.93|0
1652184570000|2022-05-10 12:09:30|486.56|484.16|486.56|484.16|486.8|484.4|486.56|484.16|0
1652184580000|2022-05-10 12:09:40|486.8|484.4|487.03|484.63|487.03|484.63|486.8|484.4|0
1652184590000|2022-05-10 12:09:50|486.92|484.52|487.27|484.87|487.27|484.87|486.8|484.4|0
1652184600000|2022-05-10 12:10:00|487.03|484.63|486.56|484.16|487.03|484.63|486.56|484.16|0
1652184610000|2022-05-10 12:10:10|486.69|484.29|486.69|484.29|486.69|484.29|486.69|484.29|0
1652184620000|2022-05-10 12:10:20|486.56|484.16|486.8|484.4|486.8|484.4|486.56|484.16|0
1652184630000|2022-05-10 12:10:30|486.33|483.93|486.1|483.7|486.33|483.93|485.86|483.46|0
1652184640000|2022-05-10 12:10:40|485.98|483.58|486.33|483.93|486.33|483.93|485.98|483.58|0
1652184650000|2022-05-10 12:10:50|486.22|483.82|485.4|483|486.22|483.82|485.4|483|0
1652184660000|2022-05-10 12:11:00|484.93|482.53|485.86|483.46|485.86|483.46|484.93|482.53|0
1652184670000|2022-05-10 12:11:10|486.1|483.7|485.86|483.46|486.1|483.7|485.86|483.46|0
1652184680000|2022-05-10 12:11:20|485.63|483.23|485.4|483|485.63|483.23|485.4|483|0
1652184690000|2022-05-10 12:11:30|485.52|483.12|485.75|483.35|485.75|483.35|485.52|483.12|0
1652184700000|2022-05-10 12:11:40|485.63|483.23|486.1|483.7|486.1|483.7|485.63|483.23|0
1652184710000|2022-05-10 12:11:50|486.33|483.93|485.86|483.46|486.33|483.93|485.86|483.46|0
1652184720000|2022-05-10 12:12:00|485.63|483.23|485.39|482.99|485.63|483.23|485.39|482.99|0
1652184730000|2022-05-10 12:12:10|485.63|483.23|485.16|482.76|485.63|483.23|485.16|482.76|0
1652184740000|2022-05-10 12:12:20|484.93|482.53|484.23|481.83|484.93|482.53|484.23|481.83|0
1652184750000|2022-05-10 12:12:30|483.99|481.59|484.69|482.29|484.69|482.29|483.99|481.59|0
1652184760000|2022-05-10 12:12:40|484.93|482.53|484.82|482.42|485.16|482.76|484.69|482.29|0
1652184770000|2022-05-10 12:12:50|484.46|482.06|484.23|481.83|484.46|482.06|483.99|481.59|0
1652184780000|2022-05-10 12:13:00|483.76|481.36|483.99|481.59|484.23|481.83|483.76|481.36|0
1652184790000|2022-05-10 12:13:10|484.46|482.06|484.46|482.06|484.69|482.29|484.46|482.06|0
1652184800000|2022-05-10 12:13:20|484.58|482.18|484.69|482.29|484.69|482.29|484.58|482.18|0
1652184810000|2022-05-10 12:13:30|484.46|482.06|484.69|482.29|484.69|482.29|484.46|482.06|0
1652184820000|2022-05-10 12:13:40|484.82|482.42|485.63|483.23|485.63|483.23|484.82|482.42|0
1652184830000|2022-05-10 12:13:50|485.52|483.12|485.39|482.99|485.63|483.23|485.16|482.76|0
1652184840000|2022-05-10 12:14:00|485.16|482.76|484.81|482.41|485.39|482.99|484.81|482.41|0
1652184850000|2022-05-10 12:14:10|485.16|482.76|484.69|482.29|485.16|482.76|484.69|482.29|0
1652184860000|2022-05-10 12:14:20|484.93|482.53|485.39|482.99|485.39|482.99|484.93|482.53|0
1652184870000|2022-05-10 12:14:30|485.16|482.76|484.69|482.29|485.16|482.76|484.69|482.29|0
1652184880000|2022-05-10 12:14:40|484.81|482.41|484.46|482.06|484.81|482.41|484.46|482.06|0
1652184890000|2022-05-10 12:14:50|484.58|482.18|484.46|482.06|484.58|482.18|484.46|482.06|0
1652184900000|2022-05-10 12:15:00|484.23|481.83|484.69|482.29|484.69|482.29|484.23|481.83|0
1652184910000|2022-05-10 12:15:10|484.81|482.41|485.16|482.76|485.16|482.76|484.69|482.29|0
1652184920000|2022-05-10 12:15:20|485.39|482.99|485.63|483.23|485.63|483.23|485.39|482.99|0
1652184930000|2022-05-10 12:15:30|485.39|482.99|485.39|482.99|485.63|483.23|485.16|482.76|0
1652184940000|2022-05-10 12:15:40|485.16|482.76|485.39|482.99|485.39|482.99|485.16|482.76|0
1652184950000|2022-05-10 12:15:50|485.28|482.88|485.63|483.23|485.63|483.23|485.28|482.88|0
1652184960000|2022-05-10 12:16:00|486.09|483.69|486.22|483.82|486.22|483.82|486.09|483.69|0
1652184970000|2022-05-10 12:16:10|486.33|483.93|486.33|483.93|486.56|484.16|486.33|483.93|0
1652184980000|2022-05-10 12:16:20|486.68|484.28|486.09|483.69|486.68|484.28|486.09|483.69|0
1652184990000|2022-05-10 12:16:30|485.86|483.46|485.63|483.23|485.98|483.58|485.63|483.23|0
1652185000000|2022-05-10 12:16:40|485.75|483.35|485.63|483.23|485.75|483.35|485.63|483.23|0
1652185010000|2022-05-10 12:16:50|485.16|482.76|484.69|482.29|485.16|482.76|484.58|482.18|0
1652185020000|2022-05-10 12:17:00|484.46|482.06|484.69|482.29|484.69|482.29|484.46|482.06|0
1652185030000|2022-05-10 12:17:10|484.93|482.53|485.16|482.76|485.16|482.76|484.93|482.53|0
1652185040000|2022-05-10 12:17:20|485.28|482.88|484.93|482.53|485.28|482.88|484.93|482.53|0
1652185050000|2022-05-10 12:17:30|484.69|482.29|484.81|482.41|484.81|482.41|484.69|482.29|0
1652185060000|2022-05-10 12:17:40|484.93|482.53|484.69|482.29|485.39|482.99|484.69|482.29|0
1652185070000|2022-05-10 12:17:50|484.46|482.06|484.93|482.53|484.93|482.53|484.46|482.06|0
1652185080000|2022-05-10 12:18:00|484.69|482.29|485.63|483.23|485.63|483.23|484.69|482.29|0
1652185090000|2022-05-10 12:18:10|485.16|482.76|485.16|482.76|485.39|482.99|485.16|482.76|0
1652185100000|2022-05-10 12:18:20|485.39|482.99|485.16|482.76|485.63|483.23|485.16|482.76|0
1652185110000|2022-05-10 12:18:30|485.39|482.99|485.63|483.23|485.63|483.23|485.39|482.99|0
1652185120000|2022-05-10 12:18:40|485.39|482.99|484.69|482.29|485.63|483.23|484.69|482.29|0
1652185140000|2022-05-10 12:19:00|484.46|482.06|483.76|481.36|484.46|482.06|483.76|481.36|0
1652185150000|2022-05-10 12:19:10|483.52|481.12|483.41|481.01|483.52|481.12|483.41|481.01|0
1652185160000|2022-05-10 12:19:20|483.52|481.12|483.41|481.01|483.52|481.12|483.29|480.89|0
1652185170000|2022-05-10 12:19:30|482.36|479.96|483.06|480.66|483.06|480.66|482.36|479.96|0
1652185180000|2022-05-10 12:19:40|482.82|480.42|483.06|480.66|483.06|480.66|482.82|480.42|0
1652185190000|2022-05-10 12:19:50|482.94|480.54|482.82|480.42|482.94|480.54|482.59|480.19|0
1652185200000|2022-05-10 12:20:00|482.48|480.08|482.82|480.42|483.06|480.66|482.48|480.08|0
1652185210000|2022-05-10 12:20:10|483.06|480.66|482.71|480.31|483.06|480.66|482.71|480.31|0
1652185220000|2022-05-10 12:20:20|482.59|480.19|482.59|480.19|482.82|480.42|482.36|479.96|0
1652185230000|2022-05-10 12:20:30|482.71|480.31|482.59|480.19|483.06|480.66|482.59|480.19|0
1652185240000|2022-05-10 12:20:40|482.82|480.42|483.06|480.66|483.06|480.66|482.59|480.19|0
1652185250000|2022-05-10 12:20:50|483.29|480.89|483.18|480.78|483.29|480.89|483.18|480.78|0
1652185260000|2022-05-10 12:21:00|482.82|480.42|482.94|480.54|483.06|480.66|482.82|480.42|0
1652185270000|2022-05-10 12:21:10|483.29|480.89|482.94|480.54|483.29|480.89|482.94|480.54|0
1652185280000|2022-05-10 12:21:20|483.06|480.66|484.22|481.82|484.22|481.82|483.06|480.66|0
1652185290000|2022-05-10 12:21:30|483.99|481.59|484.22|481.82|484.22|481.82|483.99|481.59|0
1652185300000|2022-05-10 12:21:40|484.69|482.29|484.22|481.82|484.69|482.29|484.22|481.82|0
1652185310000|2022-05-10 12:21:50|484.46|482.06|484.35|481.95|484.46|482.06|484.22|481.82|0
1652185320000|2022-05-10 12:22:00|484.46|482.06|484.22|481.82|484.46|482.06|483.99|481.59|0
1652185340000|2022-05-10 12:22:20|483.99|481.59|484.46|482.06|484.46|482.06|483.99|481.59|0
1652185350000|2022-05-10 12:22:30|484.22|481.82|483.29|480.89|484.22|481.82|483.29|480.89|0
1652185360000|2022-05-10 12:22:40|483.52|481.12|483.76|481.36|483.76|481.36|483.29|480.89|0
1652185370000|2022-05-10 12:22:50|483.99|481.59|484.34|481.94|484.34|481.94|483.99|481.59|0
1652185380000|2022-05-10 12:23:00|484.22|481.82|484.22|481.82|484.22|481.82|483.99|481.59|0
1652185390000|2022-05-10 12:23:10|483.99|481.59|483.76|481.36|483.99|481.59|483.76|481.36|0
1652185400000|2022-05-10 12:23:20|483.88|481.48|484.26|481.86|484.26|481.86|483.88|481.48|0
1652185410000|2022-05-10 12:23:30|484.49|482.09|484.16|481.76|484.49|482.09|484.05|481.65|0
1652185420000|2022-05-10 12:23:40|484.39|481.99|484.39|481.99|484.63|482.23|484.28|481.88|0
1652185430000|2022-05-10 12:23:50|484.52|482.12|484.52|482.12|484.52|482.12|484.52|482.12|0
1652185440000|2022-05-10 12:24:00|484.39|481.99|483.93|481.53|484.39|481.99|483.93|481.53|0
1652185450000|2022-05-10 12:24:10|483.69|481.29|483.93|481.53|483.93|481.53|483.69|481.29|0
1652185460000|2022-05-10 12:24:20|484.16|481.76|484.63|482.23|484.63|482.23|484.16|481.76|0
1652185470000|2022-05-10 12:24:30|484.75|482.35|484.75|482.35|484.75|482.35|484.63|482.23|0
1652185480000|2022-05-10 12:24:40|484.63|482.23|484.47|482.07|484.63|482.23|484.39|481.99|0
1652185490000|2022-05-10 12:24:50|484.7|482.3|484.7|482.3|484.7|482.3|484.7|482.3|0
1652185500000|2022-05-10 12:25:00|484.47|482.07|483.53|481.13|484.47|482.07|483.53|481.13|0
1652185520000|2022-05-10 12:25:20|483.76|481.36|483.76|481.36|483.89|481.49|483.76|481.36|0
1652185530000|2022-05-10 12:25:30|483.53|481.13|483.29|480.89|483.53|481.13|483.29|480.89|0
1652185540000|2022-05-10 12:25:40|483.53|481.13|483.42|481.02|483.53|481.13|483.42|481.02|0
1652185550000|2022-05-10 12:25:50|483.53|481.13|484.47|482.07|484.47|482.07|483.53|481.13|0
1652185560000|2022-05-10 12:26:00|484.59|482.19|484.93|482.53|484.93|482.53|484.59|482.19|0
1652185570000|2022-05-10 12:26:10|485.17|482.77|485.17|482.77|485.4|483|485.17|482.77|0
1652185580000|2022-05-10 12:26:20|484.93|482.53|484.47|482.07|484.93|482.53|484.47|482.07|0
1652185590000|2022-05-10 12:26:30|484.23|481.83|483.53|481.13|484.23|481.83|483.06|480.66|0
1652185600000|2022-05-10 12:26:40|483.29|480.89|483.53|481.13|483.76|481.36|483.29|480.89|0
1652185610000|2022-05-10 12:26:50|484|481.6|484.93|482.53|484.93|482.53|484|481.6|0
1652185620000|2022-05-10 12:27:00|485.06|482.66|484.7|482.3|485.06|482.66|484.7|482.3|0
1652185630000|2022-05-10 12:27:10|484.47|482.07|483.76|481.36|484.7|482.3|483.76|481.36|0
1652185640000|2022-05-10 12:27:20|483.53|481.13|484|481.6|484.12|481.72|483.53|481.13|0
1652185650000|2022-05-10 12:27:30|484.23|481.83|484.23|481.83|484.23|481.83|484|481.6|0
1652185660000|2022-05-10 12:27:40|483.88|481.48|484.47|482.07|484.47|482.07|483.88|481.48|0
1652185670000|2022-05-10 12:27:50|484.7|482.3|484.47|482.07|484.7|482.3|484.47|482.07|0
1652185680000|2022-05-10 12:28:00|484.23|481.83|484.23|481.83|484.23|481.83|484.23|481.83|0
1652185690000|2022-05-10 12:28:10|484.35|481.95|483.29|480.89|484.35|481.95|483.29|480.89|0
1652185700000|2022-05-10 12:28:20|483.53|481.13|483.42|481.02|483.53|481.13|483.42|481.02|0
1652185710000|2022-05-10 12:28:30|483.53|481.13|483.29|480.89|483.53|481.13|483.29|480.89|0
1652185720000|2022-05-10 12:28:40|482.83|480.43|483.06|480.66|483.29|480.89|482.83|480.43|0
1652185730000|2022-05-10 12:28:50|483.18|480.78|483.29|480.89|483.29|480.89|483.18|480.78|0
1652185740000|2022-05-10 12:29:00|483.06|480.66|482.83|480.43|483.06|480.66|482.83|480.43|0
1652185750000|2022-05-10 12:29:10|483.29|480.89|483.53|481.13|483.53|481.13|483.29|480.89|0
1652185760000|2022-05-10 12:29:20|483.29|480.89|482.36|479.96|483.29|480.89|482.36|479.96|0
1652185770000|2022-05-10 12:29:30|481.89|479.49|482.36|479.96|482.36|479.96|481.89|479.49|0
1652185780000|2022-05-10 12:29:40|482.71|480.31|482.12|479.72|482.71|480.31|482.12|479.72|0
1652185790000|2022-05-10 12:29:50|482.36|479.96|482.36|479.96|482.36|479.96|482.12|479.72|0
1652185800000|2022-05-10 12:30:00|482.59|480.19|483.06|480.66|483.29|480.89|482.59|480.19|0
1652185810000|2022-05-10 12:30:10|483.76|481.36|483.29|480.89|483.76|481.36|483.29|480.89|0
1652185820000|2022-05-10 12:30:20|483.53|481.13|483.06|480.66|483.53|481.13|483.06|480.66|0
1652185830000|2022-05-10 12:30:30|482.83|480.43|483.29|480.89|483.29|480.89|482.71|480.31|0
1652185840000|2022-05-10 12:30:40|483.65|481.25|484|481.6|484|481.6|483.53|481.13|0
1652185850000|2022-05-10 12:30:50|484.12|481.72|483.53|481.13|484.23|481.83|483.53|481.13|0
1652185860000|2022-05-10 12:31:00|483.06|480.66|482.82|480.42|483.06|480.66|482.59|480.19|0
1652185870000|2022-05-10 12:31:10|482.59|480.19|482.36|479.96|482.59|480.19|482.36|479.96|0
1652185880000|2022-05-10 12:31:20|481.89|479.49|479.78|477.38|481.89|479.49|479.78|477.38|0
1652185890000|2022-05-10 12:31:30|480.25|477.85|479.78|477.38|480.25|477.85|479.78|477.38|0
1652185900000|2022-05-10 12:31:40|479.55|477.15|479.32|476.92|479.55|477.15|479.32|476.92|0
1652185910000|2022-05-10 12:31:50|479.55|477.15|479.32|476.92|479.55|477.15|479.32|476.92|0
1652185920000|2022-05-10 12:32:00|479.78|477.38|479.55|477.15|479.78|477.38|479.55|477.15|0
1652185930000|2022-05-10 12:32:10|479.78|477.38|479.55|477.15|479.78|477.38|479.32|476.92|0
1652185940000|2022-05-10 12:32:20|479.32|476.92|479.32|476.92|479.55|477.15|479.32|476.92|0
1652185950000|2022-05-10 12:32:30|479.78|477.38|480.02|477.62|480.02|477.62|479.78|477.38|0
1652185960000|2022-05-10 12:32:40|480.25|477.85|480.02|477.62|480.25|477.85|480.02|477.62|0
1652185970000|2022-05-10 12:32:50|479.78|477.38|479.55|477.15|479.78|477.38|479.55|477.15|0
1652185980000|2022-05-10 12:33:00|479.67|477.27|480.02|477.62|480.02|477.62|479.55|477.15|0
1652185990000|2022-05-10 12:33:10|480.49|478.09|480.72|478.32|480.95|478.55|480.49|478.09|0
1652186000000|2022-05-10 12:33:20|480.95|478.55|481.89|479.49|481.89|479.49|480.95|478.55|0
1652186010000|2022-05-10 12:33:30|482.12|479.72|482.36|479.96|482.36|479.96|482.12|479.72|0
1652186020000|2022-05-10 12:33:40|482.12|479.72|482.12|479.72|482.12|479.72|482.12|479.72|0
1652186030000|2022-05-10 12:33:50|482.59|480.19|482.82|480.42|482.82|480.42|482.59|480.19|0
1652186040000|2022-05-10 12:34:00|482.59|480.19|482.36|479.96|482.59|480.19|482.36|479.96|0
1652186050000|2022-05-10 12:34:10|482.12|479.72|482.12|479.72|482.12|479.72|482.12|479.72|0
1652186060000|2022-05-10 12:34:20|482.36|479.96|482.36|479.96|482.36|479.96|482.12|479.72|0
1652186070000|2022-05-10 12:34:30|482.12|479.72|482.12|479.72|482.12|479.72|482.12|479.72|0
1652186080000|2022-05-10 12:34:40|482.36|479.96|482.12|479.72|482.36|479.96|482.12|479.72|0
1652186090000|2022-05-10 12:34:50|481.89|479.49|481.89|479.49|481.89|479.49|481.65|479.25|0
1652186100000|2022-05-10 12:35:00|481.65|479.25|481.42|479.02|481.65|479.25|481.19|478.79|0
1652186110000|2022-05-10 12:35:10|481.89|479.49|482.01|479.61|482.01|479.61|481.89|479.49|0
1652186120000|2022-05-10 12:35:20|481.89|479.49|481.65|479.25|481.89|479.49|481.54|479.14|0
1652186130000|2022-05-10 12:35:30|481.89|479.49|481.65|479.25|481.89|479.49|481.65|479.25|0
1652186140000|2022-05-10 12:35:40|481.54|479.14|481.65|479.25|481.89|479.49|481.54|479.14|0
1652186150000|2022-05-10 12:35:50|481.42|479.02|481.42|479.02|481.42|479.02|481.19|478.79|0
1652186160000|2022-05-10 12:36:00|481.19|478.79|480.02|477.62|481.19|478.79|480.02|477.62|0
1652186170000|2022-05-10 12:36:10|479.78|477.38|480.25|477.85|480.25|477.85|479.78|477.38|0
1652186180000|2022-05-10 12:36:20|480.02|477.62|480.25|477.85|480.25|477.85|480.02|477.62|0
1652186190000|2022-05-10 12:36:30|480.48|478.08|480.25|477.85|480.48|478.08|480.25|477.85|0
1652186200000|2022-05-10 12:36:40|480.48|478.08|479.78|477.38|480.48|478.08|479.78|477.38|0
1652186210000|2022-05-10 12:36:50|479.55|477.15|479.32|476.92|479.55|477.15|479.32|476.92|0
1652186220000|2022-05-10 12:37:00|477.45|475.05|476.98|474.58|477.45|475.05|476.98|474.58|0
1652186230000|2022-05-10 12:37:10|476.75|474.35|477.21|474.81|477.45|475.05|476.75|474.35|0
1652186240000|2022-05-10 12:37:20|476.28|473.88|475.35|472.95|476.28|473.88|475.11|472.71|0
1652186250000|2022-05-10 12:37:30|475.11|472.71|475.58|473.18|475.58|473.18|475.11|472.71|0
1652186260000|2022-05-10 12:37:40|475.24|472.84|476.51|474.11|476.51|474.11|475.11|472.71|0
1652186270000|2022-05-10 12:37:50|476.05|473.65|476.51|474.11|476.51|474.11|476.05|473.65|0
1652186280000|2022-05-10 12:38:00|476.28|473.88|476.51|474.11|476.51|474.11|476.28|473.88|0
1652186290000|2022-05-10 12:38:10|476.05|473.65|476.28|473.88|476.28|473.88|476.05|473.65|0
1652186300000|2022-05-10 12:38:20|476.51|474.11|475.58|473.18|476.51|474.11|475.58|473.18|0
1652186310000|2022-05-10 12:38:30|475.81|473.41|475.35|472.95|475.81|473.41|475.23|472.83|0
1652186320000|2022-05-10 12:38:40|475.11|472.71|474.65|472.25|475.11|472.71|474.65|472.25|0
1652186330000|2022-05-10 12:38:50|474.88|472.48|475.35|472.95|475.35|472.95|474.88|472.48|0
1652186340000|2022-05-10 12:39:00|474.88|472.48|474.18|471.78|474.88|472.48|474.18|471.78|0
1652186350000|2022-05-10 12:39:10|473.95|471.55|474.65|472.25|474.65|472.25|473.95|471.55|0
1652186360000|2022-05-10 12:39:20|474.88|472.48|474.65|472.25|474.88|472.48|474.41|472.01|0
1652186370000|2022-05-10 12:39:30|474.88|472.48|473.95|471.55|474.88|472.48|473.95|471.55|0
1652186380000|2022-05-10 12:39:40|474.18|471.78|474.18|471.78|474.3|471.9|474.18|471.78|0
1652186390000|2022-05-10 12:39:50|473.95|471.55|473.95|471.55|473.95|471.55|473.95|471.55|0
1652186400000|2022-05-10 12:40:00|473.71|471.31|474.18|471.78|474.18|471.78|473.6|471.2|0
1652186410000|2022-05-10 12:40:10|474.41|472.01|474.88|472.48|474.88|472.48|474.3|471.9|0
1652186420000|2022-05-10 12:40:20|475.11|472.71|475.58|473.18|475.81|473.41|475.11|472.71|0
1652186430000|2022-05-10 12:40:30|475.81|473.41|476.05|473.65|476.05|473.65|475.81|473.41|0
1652186440000|2022-05-10 12:40:40|475.81|473.41|475.81|473.41|475.81|473.41|475.58|473.18|0
1652186450000|2022-05-10 12:40:50|475.58|473.18|475.81|473.41|475.81|473.41|475.58|473.18|0
1652186460000|2022-05-10 12:41:00|475.35|472.95|473.25|470.85|475.35|472.95|473.25|470.85|0
1652186470000|2022-05-10 12:41:10|474.41|472.01|474.88|472.48|474.88|472.48|474.41|472.01|0
1652186480000|2022-05-10 12:41:20|474.18|471.78|474.41|472.01|474.41|472.01|474.18|471.78|0
1652186490000|2022-05-10 12:41:30|474.77|472.37|474.88|472.48|474.88|472.48|474.77|472.37|0
1652186500000|2022-05-10 12:41:40|474.65|472.25|474.41|472.01|474.65|472.25|473.95|471.55|0
1652186510000|2022-05-10 12:41:50|473.95|471.55|473.48|471.08|473.95|471.55|473.48|471.08|0
1652186520000|2022-05-10 12:42:00|473.71|471.31|473.25|470.85|473.71|471.31|473.25|470.85|0
1652186530000|2022-05-10 12:42:10|473.71|471.31|473.48|471.08|473.71|471.31|473.48|471.08|0
1652186540000|2022-05-10 12:42:20|473.25|470.85|473.01|470.61|473.25|470.85|472.78|470.38|0
1652186550000|2022-05-10 12:42:30|474.18|471.78|473.95|471.55|474.18|471.78|473.71|471.31|0
1652186560000|2022-05-10 12:42:40|473.71|471.31|473.95|471.55|473.95|471.55|473.71|471.31|0
1652186570000|2022-05-10 12:42:50|474.18|471.78|474.88|472.48|474.88|472.48|474.18|471.78|0
1652186580000|2022-05-10 12:43:00|475.58|473.18|476.04|473.64|476.04|473.64|475.58|473.18|0
1652186590000|2022-05-10 12:43:10|476.28|473.88|476.04|473.64|476.28|473.88|476.04|473.64|0
1652186600000|2022-05-10 12:43:20|475.58|473.18|475.81|473.41|475.93|473.53|475.58|473.18|0
1652186610000|2022-05-10 12:43:30|475.11|472.71|474.88|472.48|475.11|472.71|474.88|472.48|0
1652186620000|2022-05-10 12:43:40|475.11|472.71|474.88|472.48|475.23|472.83|474.88|472.48|0
1652186630000|2022-05-10 12:43:50|475.11|472.71|475.81|473.41|475.81|473.41|474.88|472.48|0
1652186640000|2022-05-10 12:44:00|476.04|473.64|476.51|474.11|476.51|474.11|476.04|473.64|0
1652186650000|2022-05-10 12:44:10|476.74|474.34|476.51|474.11|476.74|474.34|476.28|473.88|0
1652186660000|2022-05-10 12:44:20|476.98|474.58|476.74|474.34|476.98|474.58|476.51|474.11|0
1652186670000|2022-05-10 12:44:30|476.51|474.11|476.51|474.11|476.74|474.34|476.51|474.11|0
1652186680000|2022-05-10 12:44:40|476.74|474.34|476.28|473.88|476.74|474.34|476.28|473.88|0
1652186690000|2022-05-10 12:44:50|476.51|474.11|476.51|474.11|476.51|474.11|476.51|474.11|0
1652186700000|2022-05-10 12:45:00|476.63|474.23|476.74|474.34|476.74|474.34|476.63|474.23|0
1652186710000|2022-05-10 12:45:10|476.63|474.23|476.51|474.11|476.63|474.23|476.51|474.11|0
1652186720000|2022-05-10 12:45:20|476.4|474|476.63|474.23|476.74|474.34|476.4|474|0
1652186730000|2022-05-10 12:45:30|476.87|474.47|476.98|474.58|477.21|474.81|476.74|474.34|0
1652186740000|2022-05-10 12:45:40|476.74|474.34|476.51|474.11|476.74|474.34|476.51|474.11|0
1652186750000|2022-05-10 12:45:50|476.63|474.23|477.33|474.93|477.33|474.93|476.63|474.23|0
1652186760000|2022-05-10 12:46:00|477.68|475.28|476.98|474.58|477.68|475.28|476.98|474.58|0
1652186770000|2022-05-10 12:46:10|477.21|474.81|476.74|474.34|477.21|474.81|476.74|474.34|0
1652186780000|2022-05-10 12:46:20|476.51|474.11|476.28|473.88|476.63|474.23|476.28|473.88|0
1652186790000|2022-05-10 12:46:30|476.51|474.11|476.63|474.23|476.74|474.34|476.51|474.11|0
1652186800000|2022-05-10 12:46:40|476.51|474.11|476.51|474.11|476.98|474.58|476.51|474.11|0
1652186810000|2022-05-10 12:46:50|476.28|473.88|476.04|473.64|476.28|473.88|476.04|473.64|0
1652186820000|2022-05-10 12:47:00|475.58|473.18|476.28|473.88|476.28|473.88|475.58|473.18|0
1652186840000|2022-05-10 12:47:20|475.81|473.41|476.04|473.64|476.04|473.64|475.81|473.41|0
1652186850000|2022-05-10 12:47:30|475.81|473.41|474.88|472.48|475.81|473.41|474.88|472.48|0
1652186860000|2022-05-10 12:47:40|475.34|472.94|475.11|472.71|475.34|472.94|474.88|472.48|0
1652186870000|2022-05-10 12:47:50|475.58|473.18|475.34|472.94|475.58|473.18|475.34|472.94|0
1652186880000|2022-05-10 12:48:00|475.58|473.18|475.34|472.94|475.58|473.18|475.34|472.94|0
1652186890000|2022-05-10 12:48:10|477.21|474.81|477.21|474.81|477.21|474.81|477.21|474.81|0
1652186900000|2022-05-10 12:48:20|477.91|475.51|477.44|475.04|477.91|475.51|477.44|475.04|0
1652186910000|2022-05-10 12:48:30|477.33|474.93|477.91|475.51|477.91|475.51|477.21|474.81|0
1652186920000|2022-05-10 12:48:40|477.8|475.4|477.68|475.28|477.91|475.51|477.68|475.28|0
1652186930000|2022-05-10 12:48:50|478.26|475.86|478.26|475.86|478.38|475.98|477.68|475.28|0
1652186940000|2022-05-10 12:49:00|478.38|475.98|477.21|474.81|478.38|475.98|477.21|474.81|0
1652186950000|2022-05-10 12:49:10|476.98|474.58|476.86|474.46|477.21|474.81|476.86|474.46|0
1652186960000|2022-05-10 12:49:20|476.74|474.34|476.51|474.11|476.74|474.34|476.51|474.11|0
1652186970000|2022-05-10 12:49:30|476.74|474.34|476.98|474.58|476.98|474.58|476.74|474.34|0
1652186980000|2022-05-10 12:49:40|476.74|474.34|476.98|474.58|476.98|474.58|476.74|474.34|0
1652186990000|2022-05-10 12:49:50|477.21|474.81|477.44|475.04|477.44|475.04|477.21|474.81|0
1652187000000|2022-05-10 12:50:00|477.21|474.81|477.44|475.04|477.68|475.28|477.21|474.81|0
1652187010000|2022-05-10 12:50:10|477.21|474.81|477.44|475.04|477.56|475.16|477.21|474.81|0
1652187020000|2022-05-10 12:50:20|476.98|474.58|476.74|474.34|477.21|474.81|476.51|474.11|0
1652187030000|2022-05-10 12:50:30|476.51|474.11|476.74|474.34|476.74|474.34|476.04|473.64|0
1652187040000|2022-05-10 12:50:40|476.51|474.11|476.28|473.88|476.51|474.11|476.04|473.64|0
1652187050000|2022-05-10 12:50:50|477.21|474.81|476.51|474.11|477.21|474.81|476.51|474.11|0
1652187060000|2022-05-10 12:51:00|476.74|474.34|476.04|473.64|476.74|474.34|476.04|473.64|0
1652187070000|2022-05-10 12:51:10|476.16|473.76|475.34|472.94|476.16|473.76|475.34|472.94|0
1652187080000|2022-05-10 12:51:20|475.46|473.06|475.58|473.18|475.58|473.18|475.34|472.94|0
1652187090000|2022-05-10 12:51:30|475.34|472.94|475.81|473.41|475.81|473.41|475.34|472.94|0
1652187100000|2022-05-10 12:51:40|476.04|473.64|475.34|472.94|476.04|473.64|475.34|472.94|0
1652187110000|2022-05-10 12:51:50|476.04|473.64|476.28|473.88|476.28|473.88|475.81|473.41|0
1652187120000|2022-05-10 12:52:00|476.51|474.11|476.04|473.64|476.51|474.11|476.04|473.64|0
1652187130000|2022-05-10 12:52:10|476.27|473.87|476.51|474.11|476.51|474.11|476.04|473.64|0
1652187140000|2022-05-10 12:52:20|476.74|474.34|477.44|475.04|477.44|475.04|476.74|474.34|0
1652187150000|2022-05-10 12:52:30|477.68|475.28|476.51|474.11|477.68|475.28|476.51|474.11|0
1652187160000|2022-05-10 12:52:40|476.74|474.34|476.27|473.87|476.74|474.34|476.04|473.64|0
1652187170000|2022-05-10 12:52:50|475.46|473.06|473.94|471.54|475.46|473.06|473.94|471.54|0
1652187180000|2022-05-10 12:53:00|474.18|471.78|473.01|470.61|474.18|471.78|473.01|470.61|0
1652187190000|2022-05-10 12:53:10|472.78|470.38|473.48|471.08|473.48|471.08|472.78|470.38|0
1652187200000|2022-05-10 12:53:20|473.24|470.84|473.24|470.84|473.48|471.08|473.24|470.84|0
1652187210000|2022-05-10 12:53:30|473.01|470.61|472.78|470.38|473.24|470.84|472.78|470.38|0
1652187220000|2022-05-10 12:53:40|473.01|470.61|472.31|469.91|473.01|470.61|472.08|469.68|0
1652187230000|2022-05-10 12:53:50|472.2|469.8|471.38|468.98|472.2|469.8|471.38|468.98|0
1652187240000|2022-05-10 12:54:00|471.85|469.45|469.99|467.59|471.85|469.45|469.99|467.59|0
1652187250000|2022-05-10 12:54:10|470.92|468.52|470.68|468.28|470.92|468.52|470.45|468.05|0
1652187260000|2022-05-10 12:54:20|470.45|468.05|469.75|467.35|470.45|468.05|469.52|467.12|0
1652187270000|2022-05-10 12:54:30|469.29|466.89|469.75|467.35|469.75|467.35|469.29|466.89|0
1652187280000|2022-05-10 12:54:40|469.99|467.59|469.99|467.59|469.99|467.59|469.75|467.35|0
1652187290000|2022-05-10 12:54:50|469.75|467.35|469.64|467.24|469.75|467.35|469.64|467.24|0
1652187300000|2022-05-10 12:55:00|469.75|467.35|469.06|466.66|469.75|467.35|469.06|466.66|0
1652187310000|2022-05-10 12:55:10|469.29|466.89|469.75|467.35|469.75|467.35|469.29|466.89|0
1652187320000|2022-05-10 12:55:20|469.29|466.89|469.52|467.12|469.52|467.12|469.29|466.89|0
1652187330000|2022-05-10 12:55:30|469.75|467.35|470.22|467.82|470.22|467.82|469.52|467.12|0
1652187340000|2022-05-10 12:55:40|470.68|468.28|471.15|468.75|471.15|468.75|470.45|468.05|0
1652187350000|2022-05-10 12:55:50|470.92|468.52|470.92|468.52|470.92|468.52|470.45|468.05|0
1652187360000|2022-05-10 12:56:00|470.68|468.28|470.22|467.82|470.68|468.28|469.98|467.58|0
1652187370000|2022-05-10 12:56:10|469.98|467.58|469.52|467.12|469.98|467.58|469.52|467.12|0
1652187380000|2022-05-10 12:56:20|469.06|466.66|468.59|466.19|469.06|466.66|468.59|466.19|0
1652187390000|2022-05-10 12:56:30|468.36|465.96|467.43|465.03|468.36|465.96|467.43|465.03|0
1652187400000|2022-05-10 12:56:40|467.2|464.8|466.96|464.56|467.2|464.8|466.96|464.56|0
1652187410000|2022-05-10 12:56:50|466.5|464.1|467.2|464.8|467.2|464.8|466.5|464.1|0
1652187420000|2022-05-10 12:57:00|466.73|464.33|467.2|464.8|467.2|464.8|466.5|464.1|0
1652187430000|2022-05-10 12:57:10|467.43|465.03|467.43|465.03|467.43|465.03|467.2|464.8|0
1652187440000|2022-05-10 12:57:20|467.66|465.26|467.2|464.8|467.89|465.49|467.2|464.8|0
1652187450000|2022-05-10 12:57:30|467.43|465.03|466.62|464.22|467.43|465.03|466.62|464.22|0
1652187460000|2022-05-10 12:57:40|467.43|465.03|466.96|464.56|467.43|465.03|466.96|464.56|0
1652187470000|2022-05-10 12:57:50|467.2|464.8|467.2|464.8|467.2|464.8|466.96|464.56|0
1652187480000|2022-05-10 12:58:00|466.96|464.56|466.73|464.33|467.2|464.8|466.73|464.33|0
1652187490000|2022-05-10 12:58:10|466.96|464.56|467.43|465.03|467.43|465.03|466.96|464.56|0
1652187500000|2022-05-10 12:58:20|466.96|464.56|466.5|464.1|466.96|464.56|466.5|464.1|0
1652187510000|2022-05-10 12:58:30|466.39|463.99|466.27|463.87|466.5|464.1|466.27|463.87|0
1652187520000|2022-05-10 12:58:40|466.73|464.33|465.57|463.17|466.73|464.33|465.57|463.17|0
1652187530000|2022-05-10 12:58:50|465.34|462.94|465.8|463.4|465.8|463.4|465.11|462.71|0
1652187540000|2022-05-10 12:59:00|466.04|463.64|465.57|463.17|466.04|463.64|465.57|463.17|0
1652187550000|2022-05-10 12:59:10|465.69|463.29|465.34|462.94|466.04|463.64|465.34|462.94|0
1652187560000|2022-05-10 12:59:20|465.11|462.71|466.27|463.87|466.27|463.87|465.11|462.71|0
1652187570000|2022-05-10 12:59:30|465.8|463.4|466.04|463.64|466.04|463.64|465.8|463.4|0
1652187580000|2022-05-10 12:59:40|466.27|463.87|466.27|463.87|466.27|463.87|466.03|463.63|0
1652187590000|2022-05-10 12:59:50|466.73|464.33|466.85|464.45|466.85|464.45|466.73|464.33|0
1652187600000|2022-05-10 13:00:00|466.5|464.1|466.03|463.63|466.5|464.1|466.03|463.63|0
1652187610000|2022-05-10 13:00:10|466.27|463.87|466.73|464.33|466.73|464.33|465.8|463.4|0
1652187620000|2022-05-10 13:00:20|466.5|464.1|465.8|463.4|466.5|464.1|465.8|463.4|0
1652187630000|2022-05-10 13:00:30|465.57|463.17|466.03|463.63|466.03|463.63|465.34|462.94|0
1652187640000|2022-05-10 13:00:40|466.27|463.87|466.03|463.63|466.27|463.87|466.03|463.63|0
1652187650000|2022-05-10 13:00:50|465.8|463.4|465.92|463.52|465.92|463.52|465.8|463.4|0
1652187660000|2022-05-10 13:01:00|466.03|463.63|466.03|463.63|466.03|463.63|465.8|463.4|0
1652187670000|2022-05-10 13:01:10|465.8|463.4|466.03|463.63|466.03|463.63|465.8|463.4|0
1652187680000|2022-05-10 13:01:20|465.8|463.4|465.8|463.4|465.8|463.4|465.8|463.4|0
1652187690000|2022-05-10 13:01:30|466.03|463.63|466.03|463.63|466.03|463.63|466.03|463.63|0
1652187700000|2022-05-10 13:01:40|465.8|463.4|466.03|463.63|466.03|463.63|465.8|463.4|0
1652187710000|2022-05-10 13:01:50|465.8|463.4|464.3|461.9|465.8|463.4|464.3|461.9|0
1652187720000|2022-05-10 13:02:00|463.95|461.55|462.79|460.39|463.95|461.55|462.79|460.39|0
1652187730000|2022-05-10 13:02:10|461.86|459.46|462.33|459.93|462.33|459.93|461.63|459.23|0
1652187740000|2022-05-10 13:02:20|462.79|460.39|462.56|460.16|462.79|460.39|462.56|460.16|0
1652187750000|2022-05-10 13:02:30|462.79|460.39|463.02|460.62|463.02|460.62|462.56|460.16|0
1652187760000|2022-05-10 13:02:40|462.79|460.39|462.33|459.93|462.79|460.39|462.33|459.93|0
1652187770000|2022-05-10 13:02:50|462.4|460|461.14|458.74|462.4|460|461.14|458.74|0
1652187780000|2022-05-10 13:03:00|460.91|458.51|460.91|458.51|460.91|458.51|460.68|458.28|0
1652187790000|2022-05-10 13:03:10|460.68|458.28|460.91|458.51|460.91|458.51|460.68|458.28|0
1652187800000|2022-05-10 13:03:20|461.14|458.74|461.38|458.98|461.38|458.98|461.14|458.74|0
1652187810000|2022-05-10 13:03:30|461.61|459.21|461.38|458.98|461.61|459.21|461.38|458.98|0
1652187820000|2022-05-10 13:03:40|461.14|458.74|461.61|459.21|461.61|459.21|461.14|458.74|0
1652187830000|2022-05-10 13:03:50|461.38|458.98|461.38|458.98|461.61|459.21|461.14|458.74|0
1652187840000|2022-05-10 13:04:00|461.14|458.74|461.38|458.98|461.38|458.98|461.14|458.74|0
1652187850000|2022-05-10 13:04:10|461.14|458.74|461.84|459.44|461.84|459.44|461.14|458.74|0
1652187860000|2022-05-10 13:04:20|462.07|459.67|461.61|459.21|462.07|459.67|461.61|459.21|0
1652187870000|2022-05-10 13:04:30|461.84|459.44|460.91|458.51|461.84|459.44|460.68|458.28|0
1652187880000|2022-05-10 13:04:40|459.98|457.58|460.21|457.81|460.21|457.81|459.98|457.58|0
1652187890000|2022-05-10 13:04:50|459.98|457.58|460.21|457.81|460.21|457.81|459.98|457.58|0
1652187900000|2022-05-10 13:05:00|460.45|458.05|460.21|457.81|460.45|458.05|459.98|457.58|0
1652187910000|2022-05-10 13:05:10|460.68|458.28|460.91|458.51|461.61|459.21|460.68|458.28|0
1652187920000|2022-05-10 13:05:20|461.14|458.74|461.84|459.44|461.84|459.44|461.14|458.74|0
1652187930000|2022-05-10 13:05:30|462.31|459.91|462.19|459.79|462.54|460.14|462.19|459.79|0
1652187940000|2022-05-10 13:05:40|461.61|459.21|461.61|459.21|461.84|459.44|461.61|459.21|0
1652187950000|2022-05-10 13:05:50|461.73|459.33|462.07|459.67|462.07|459.67|461.61|459.21|0
1652187960000|2022-05-10 13:06:00|462.31|459.91|462.77|460.37|462.77|460.37|462.31|459.91|0
1652187970000|2022-05-10 13:06:10|462.07|459.67|461.14|458.74|462.07|459.67|461.14|458.74|0
1652187980000|2022-05-10 13:06:20|460.91|458.51|460.91|458.51|461.03|458.63|460.91|458.51|0
1652187990000|2022-05-10 13:06:30|461.14|458.74|460.91|458.51|461.14|458.74|460.91|458.51|0
1652188000000|2022-05-10 13:06:40|461.14|458.74|459.98|457.58|461.14|458.74|459.98|457.58|0
1652188010000|2022-05-10 13:06:50|460.21|457.81|460.68|458.28|460.68|458.28|460.21|457.81|0
1652188020000|2022-05-10 13:07:00|460.45|458.05|460.21|457.81|460.45|458.05|460.21|457.81|0
1652188030000|2022-05-10 13:07:10|459.98|457.58|459.98|457.58|460.21|457.81|459.98|457.58|0
1652188040000|2022-05-10 13:07:20|460.21|457.81|460.21|457.81|460.21|457.81|459.98|457.58|0
1652188050000|2022-05-10 13:07:30|460.45|458.05|460.68|458.28|460.68|458.28|460.45|458.05|0
1652188060000|2022-05-10 13:07:40|460.91|458.51|460.91|458.51|460.91|458.51|460.68|458.28|0
1652188080000|2022-05-10 13:08:00|460.68|458.28|460.21|457.81|460.68|458.28|460.21|457.81|0
1652188090000|2022-05-10 13:08:10|460.68|458.28|460.21|457.81|460.68|458.28|460.21|457.81|0
1652188110000|2022-05-10 13:08:30|460.44|458.04|460.91|458.51|460.91|458.51|460.44|458.04|0
1652188120000|2022-05-10 13:08:40|461.14|458.74|461.61|459.21|461.61|459.21|461.14|458.74|0
1652188130000|2022-05-10 13:08:50|461.84|459.44|461.84|459.44|461.84|459.44|461.84|459.44|0
1652188140000|2022-05-10 13:09:00|462.07|459.67|463|460.6|463|460.6|462.07|459.67|0
1652188150000|2022-05-10 13:09:10|462.54|460.14|462.3|459.9|462.77|460.37|462.3|459.9|0
1652188160000|2022-05-10 13:09:20|462.77|460.37|463|460.6|463.24|460.84|462.77|460.37|0
1652188170000|2022-05-10 13:09:30|463.24|460.84|463.47|461.07|463.47|461.07|463.24|460.84|0
1652188180000|2022-05-10 13:09:40|463|460.6|463.23|460.83|463.23|460.83|463|460.6|0
1652188190000|2022-05-10 13:09:50|463|460.6|462.89|460.49|463|460.6|462.89|460.49|0
1652188200000|2022-05-10 13:10:00|463|460.6|462.54|460.14|463|460.6|462.54|460.14|0
1652188210000|2022-05-10 13:10:10|462.3|459.9|462.07|459.67|462.3|459.9|462.07|459.67|0
1652188220000|2022-05-10 13:10:20|461.84|459.44|462.07|459.67|462.07|459.67|461.84|459.44|0
1652188230000|2022-05-10 13:10:30|461.96|459.56|461.84|459.44|461.96|459.56|461.84|459.44|0
1652188240000|2022-05-10 13:10:40|462.07|459.67|461.84|459.44|462.07|459.67|461.84|459.44|0
1652188250000|2022-05-10 13:10:50|462.3|459.9|462.3|459.9|462.3|459.9|462.3|459.9|0
1652188260000|2022-05-10 13:11:00|462.54|460.14|462.54|460.14|462.77|460.37|462.54|460.14|0
1652188270000|2022-05-10 13:11:10|462.77|460.37|462.77|460.37|462.77|460.37|462.77|460.37|0
1652188280000|2022-05-10 13:11:20|463|460.6|463.23|460.83|463.23|460.83|463|460.6|0
1652188290000|2022-05-10 13:11:30|463.7|461.3|463.7|461.3|463.7|461.3|463.47|461.07|0
1652188300000|2022-05-10 13:11:40|463.47|461.07|463.36|460.96|463.47|461.07|463.36|460.96|0
1652188310000|2022-05-10 13:11:50|463.23|460.83|463|460.6|463.23|460.83|463|460.6|0
1652188320000|2022-05-10 13:12:00|462.77|460.37|463.47|461.07|463.47|461.07|462.77|460.37|0
1652188330000|2022-05-10 13:12:10|463.12|460.72|463|460.6|463.12|460.72|462.77|460.37|0
1652188340000|2022-05-10 13:12:20|462.77|460.37|463|460.6|463|460.6|462.77|460.37|0
1652188350000|2022-05-10 13:12:30|462.77|460.37|462.54|460.14|462.77|460.37|462.54|460.14|0
1652188360000|2022-05-10 13:12:40|462.42|460.02|461.84|459.44|462.42|460.02|461.84|459.44|0
1652188370000|2022-05-10 13:12:50|461.37|458.97|460.91|458.51|461.61|459.21|460.68|458.28|0
1652188380000|2022-05-10 13:13:00|460.68|458.28|460.44|458.04|460.68|458.28|460.21|457.81|0
1652188390000|2022-05-10 13:13:10|460.21|457.81|460.21|457.81|460.44|458.04|459.98|457.58|0
1652188400000|2022-05-10 13:13:20|460.44|458.04|460.44|458.04|460.68|458.28|460.44|458.04|0
1652188410000|2022-05-10 13:13:30|459.98|457.58|460.44|458.04|460.68|458.28|459.98|457.58|0
1652188420000|2022-05-10 13:13:40|460.21|457.81|460.44|458.04|460.44|458.04|460.21|457.81|0
1652188430000|2022-05-10 13:13:50|460.68|458.28|460.91|458.51|460.91|458.51|460.68|458.28|0
1652188440000|2022-05-10 13:14:00|461.14|458.74|461.14|458.74|461.14|458.74|460.91|458.51|0
1652188450000|2022-05-10 13:14:10|460.91|458.51|461.14|458.74|461.37|458.97|460.91|458.51|0
1652188460000|2022-05-10 13:14:20|460.91|458.51|461.37|458.97|461.61|459.21|460.91|458.51|0
1652188470000|2022-05-10 13:14:30|461.84|459.44|462.77|460.37|462.77|460.37|461.84|459.44|0
1652188480000|2022-05-10 13:14:40|463|460.6|462.77|460.37|463|460.6|462.77|460.37|0
1652188490000|2022-05-10 13:14:50|462.54|460.14|462.77|460.37|462.77|460.37|462.54|460.14|0
1652188500000|2022-05-10 13:15:00|463.23|460.83|462.77|460.37|463.23|460.83|462.77|460.37|0
1652188510000|2022-05-10 13:15:10|463|460.6|463.23|460.83|463.23|460.83|463|460.6|0
1652188520000|2022-05-10 13:15:20|463.47|461.07|463|460.6|463.47|461.07|463|460.6|0
1652188530000|2022-05-10 13:15:30|462.77|460.37|463|460.6|463|460.6|462.77|460.37|0
1652188540000|2022-05-10 13:15:40|463.23|460.83|462.77|460.37|463.23|460.83|462.77|460.37|0
1652188550000|2022-05-10 13:15:50|463|460.6|462.89|460.49|463|460.6|462.89|460.49|0
1652188560000|2022-05-10 13:16:00|462.77|460.37|463.47|461.07|463.47|461.07|462.77|460.37|0
1652188570000|2022-05-10 13:16:10|463.23|460.83|463.23|460.83|463.23|460.83|463.23|460.83|0
1652188580000|2022-05-10 13:16:20|463|460.6|463|460.6|463.23|460.83|463|460.6|0
1652188590000|2022-05-10 13:16:30|462.77|460.37|463|460.6|463|460.6|462.77|460.37|0
1652188600000|2022-05-10 13:16:40|462.3|459.9|463|460.6|463|460.6|462.3|459.9|0
1652188610000|2022-05-10 13:16:50|462.53|460.13|462.07|459.67|462.53|460.13|462.07|459.67|0
1652188620000|2022-05-10 13:17:00|462.53|460.13|461.84|459.44|462.53|460.13|461.84|459.44|0
1652188630000|2022-05-10 13:17:10|461.37|458.97|461.84|459.44|461.84|459.44|461.37|458.97|0
1652188640000|2022-05-10 13:17:20|462.07|459.67|461.84|459.44|462.07|459.67|461.84|459.44|0
1652188650000|2022-05-10 13:17:30|461.72|459.32|461.14|458.74|461.72|459.32|461.14|458.74|0
1652188660000|2022-05-10 13:17:40|461.26|458.86|460.91|458.51|461.26|458.86|460.67|458.27|0
1652188670000|2022-05-10 13:17:50|461.14|458.74|461.37|458.97|461.37|458.97|461.14|458.74|0
1652188680000|2022-05-10 13:18:00|461.14|458.74|461.6|459.2|461.6|459.2|461.14|458.74|0
1652188690000|2022-05-10 13:18:10|461.84|459.44|462.53|460.13|462.53|460.13|461.84|459.44|0
1652188700000|2022-05-10 13:18:20|462.77|460.37|462.77|460.37|463|460.6|462.77|460.37|0
1652188710000|2022-05-10 13:18:30|463|460.6|463.23|460.83|463.46|461.06|463|460.6|0
1652188720000|2022-05-10 13:18:40|463|460.6|463.7|461.3|463.7|461.3|463|460.6|0
1652188730000|2022-05-10 13:18:50|463.93|461.53|464.16|461.76|464.4|462|463.93|461.53|0
1652188740000|2022-05-10 13:19:00|463.93|461.53|463.93|461.53|464.16|461.76|463.93|461.53|0
1652188750000|2022-05-10 13:19:10|464.16|461.76|464.16|461.76|464.4|462|464.16|461.76|0
1652188760000|2022-05-10 13:19:20|463.93|461.53|463.93|461.53|464.16|461.76|463.93|461.53|0
1652188770000|2022-05-10 13:19:30|464.16|461.76|464.4|462|464.4|462|464.16|461.76|0
1652188780000|2022-05-10 13:19:40|464.63|462.23|464.63|462.23|464.63|462.23|464.4|462|0
1652188790000|2022-05-10 13:19:50|464.86|462.46|464.63|462.23|464.86|462.46|464.63|462.23|0
1652188800000|2022-05-10 13:20:00|464.86|462.46|464.4|462|464.86|462.46|464.16|461.76|0
1652188810000|2022-05-10 13:20:10|464.63|462.23|464.4|462|464.63|462.23|464.4|462|0
1652188820000|2022-05-10 13:20:20|464.16|461.76|464.16|461.76|464.4|462|464.16|461.76|0
1652188830000|2022-05-10 13:20:30|463.23|460.83|462.3|459.9|463.23|460.83|462.3|459.9|0
1652188840000|2022-05-10 13:20:40|462.53|460.13|463.46|461.06|463.46|461.06|462.53|460.13|0
1652188850000|2022-05-10 13:20:50|463.7|461.3|463|460.6|463.7|461.3|463|460.6|0
1652188860000|2022-05-10 13:21:00|463.23|460.83|463|460.6|463.23|460.83|462.77|460.37|0
1652188870000|2022-05-10 13:21:10|462.77|460.37|463|460.6|463|460.6|462.77|460.37|0
1652188880000|2022-05-10 13:21:20|462.53|460.13|462.3|459.9|462.53|460.13|462.3|459.9|0
1652188890000|2022-05-10 13:21:30|462.07|459.67|461.37|458.97|462.07|459.67|461.37|458.97|0
1652188900000|2022-05-10 13:21:40|461.6|459.2|462.3|459.9|462.3|459.9|461.6|459.2|0
1652188910000|2022-05-10 13:21:50|462.07|459.67|461.6|459.2|462.07|459.67|461.6|459.2|0
1652188920000|2022-05-10 13:22:00|461.37|458.97|461.6|459.2|461.6|459.2|461.14|458.74|0
1652188930000|2022-05-10 13:22:10|461.37|458.97|461.37|458.97|461.37|458.97|461.14|458.74|0
1652188940000|2022-05-10 13:22:20|461.14|458.74|461.37|458.97|461.6|459.2|461.14|458.74|0
1652188950000|2022-05-10 13:22:30|460.9|458.5|461.14|458.74|461.14|458.74|460.9|458.5|0
1652188960000|2022-05-10 13:22:40|461.03|458.63|461.03|458.63|461.03|458.63|460.9|458.5|0
1652188970000|2022-05-10 13:22:50|461.14|458.74|461.37|458.97|461.37|458.97|461.14|458.74|0
1652188980000|2022-05-10 13:23:00|461.14|458.74|461.49|459.09|461.49|459.09|461.14|458.74|0
1652188990000|2022-05-10 13:23:10|461.37|458.97|461.6|459.2|461.6|459.2|461.37|458.97|0
1652189000000|2022-05-10 13:23:20|461.72|459.32|461.83|459.43|461.83|459.43|461.72|459.32|0
1652189010000|2022-05-10 13:23:30|462.07|459.67|462.07|459.67|462.3|459.9|462.07|459.67|0
1652189020000|2022-05-10 13:23:40|462.3|459.9|462.07|459.67|462.3|459.9|461.83|459.43|0
1652189030000|2022-05-10 13:23:50|461.96|459.56|462.3|459.9|462.3|459.9|461.83|459.43|0
1652189040000|2022-05-10 13:24:00|462.07|459.67|462.07|459.67|462.07|459.67|462.07|459.67|0
1652189050000|2022-05-10 13:24:10|462.3|459.9|462.53|460.13|462.53|460.13|462.07|459.67|0
1652189060000|2022-05-10 13:24:20|462.76|460.36|462.53|460.13|462.76|460.36|462.53|460.13|0
1652189070000|2022-05-10 13:24:30|462.3|459.9|462.3|459.9|462.3|459.9|462.3|459.9|0
1652189080000|2022-05-10 13:24:40|462.42|460.02|461.83|459.43|462.42|460.02|461.83|459.43|0
1652189090000|2022-05-10 13:24:50|461.95|459.55|461.83|459.43|462.07|459.67|461.83|459.43|0
1652189100000|2022-05-10 13:25:00|462.07|459.67|461.83|459.43|462.07|459.67|461.83|459.43|0
1652189110000|2022-05-10 13:25:10|461.6|459.2|461.6|459.2|461.83|459.43|461.6|459.2|0
1652189120000|2022-05-10 13:25:20|461.72|459.32|461.6|459.2|461.83|459.43|461.6|459.2|0
1652189130000|2022-05-10 13:25:30|461.37|458.97|461.72|459.32|461.72|459.32|461.37|458.97|0
1652189140000|2022-05-10 13:25:40|461.83|459.43|462.07|459.67|462.07|459.67|461.83|459.43|0
1652189160000|2022-05-10 13:26:00|462.3|459.9|462.3|459.9|462.53|460.13|462.3|459.9|0
1652189170000|2022-05-10 13:26:10|462.19|459.79|462.76|460.36|462.76|460.36|462.19|459.79|0
1652189180000|2022-05-10 13:26:20|463|460.6|462.76|460.36|463.23|460.83|462.76|460.36|0
1652189190000|2022-05-10 13:26:30|463|460.6|463.23|460.83|463.23|460.83|463|460.6|0
1652189200000|2022-05-10 13:26:40|462.76|460.36|462.88|460.48|462.88|460.48|462.53|460.13|0
1652189210000|2022-05-10 13:26:50|462.76|460.36|463.23|460.83|463.23|460.83|462.76|460.36|0
1652189220000|2022-05-10 13:27:00|462.88|460.48|463.46|461.06|463.46|461.06|462.88|460.48|0
1652189230000|2022-05-10 13:27:10|463.58|461.18|463.23|460.83|463.58|461.18|463.23|460.83|0
1652189240000|2022-05-10 13:27:20|463|460.6|462.53|460.13|463|460.6|462.53|460.13|0
1652189250000|2022-05-10 13:27:30|463|460.6|463.23|460.83|463.23|460.83|462.53|460.13|0
1652189260000|2022-05-10 13:27:40|462.53|460.13|461.6|459.2|462.53|460.13|461.6|459.2|0
1652189270000|2022-05-10 13:27:50|461.14|458.74|460.67|458.27|461.14|458.74|460.44|458.04|0
1652189280000|2022-05-10 13:28:00|460.9|458.5|461.6|459.2|461.6|459.2|460.9|458.5|0
1652189290000|2022-05-10 13:28:10|461.37|458.97|460.9|458.5|461.37|458.97|460.9|458.5|0
1652189300000|2022-05-10 13:28:20|461.6|459.2|462.07|459.67|462.07|459.67|461.6|459.2|0
1652189310000|2022-05-10 13:28:30|462.76|460.36|462.07|459.67|462.76|460.36|461.6|459.2|0
1652189320000|2022-05-10 13:28:40|460.67|458.27|461.14|458.74|461.14|458.74|460.67|458.27|0
1652189330000|2022-05-10 13:28:50|460.9|458.5|461.14|458.74|461.14|458.74|460.67|458.27|0
1652189340000|2022-05-10 13:29:00|460.9|458.5|460.9|458.5|460.9|458.5|460.79|458.39|0
1652189350000|2022-05-10 13:29:10|460.67|458.27|460.33|457.93|460.67|458.27|460.21|457.81|0
1652189360000|2022-05-10 13:29:20|460.44|458.04|460.56|458.16|460.56|458.16|460.21|457.81|0
1652189370000|2022-05-10 13:29:30|459.97|457.57|459.97|457.57|459.97|457.57|459.97|457.57|0
1652189380000|2022-05-10 13:29:40|460.21|457.81|460.44|458.04|460.67|458.27|460.21|457.81|0
1652189390000|2022-05-10 13:29:50|460.21|457.81|459.97|457.57|460.21|457.81|459.97|457.57|0
1652189400000|2022-05-10 13:30:00|457.19|454.79|457.65|455.25|458.35|455.95|457.19|454.79|0
1652189410000|2022-05-10 13:30:10|456.49|454.09|454.64|452.24|456.49|454.09|454.64|452.24|0
1652189420000|2022-05-10 13:30:20|454.17|451.77|452.21|449.81|454.17|451.77|452.21|449.81|0
1652189430000|2022-05-10 13:30:30|451.4|449|450.7|448.3|451.63|449.23|450.7|448.3|0
1652189440000|2022-05-10 13:30:40|449.78|447.38|448.86|446.46|449.78|447.38|448.86|446.46|0
1652189450000|2022-05-10 13:30:50|449.32|446.92|448.63|446.23|449.32|446.92|448.63|446.23|0
1652189460000|2022-05-10 13:31:00|447.24|444.84|446.44|444.04|447.24|444.84|446.44|444.04|0
1652189470000|2022-05-10 13:31:10|447.24|444.84|449.09|446.69|449.09|446.69|447.24|444.84|0
1652189480000|2022-05-10 13:31:20|448.16|445.76|448.16|445.76|449.09|446.69|448.16|445.76|0
1652189490000|2022-05-10 13:31:30|447.93|445.53|449.55|447.15|449.55|447.15|447.93|445.53|0
1652189500000|2022-05-10 13:31:40|449.32|446.92|448.39|445.99|449.32|446.92|448.39|445.99|0
1652189510000|2022-05-10 13:31:50|447.93|445.53|450.47|448.07|450.47|448.07|447.93|445.53|0
1652189520000|2022-05-10 13:32:00|449.09|446.69|449.09|446.69|449.09|446.69|448.51|446.11|0
1652189530000|2022-05-10 13:32:10|449.32|446.92|449.32|446.92|449.32|446.92|448.86|446.46|0
1652189540000|2022-05-10 13:32:20|449.55|447.15|450.01|447.61|450.24|447.84|449.55|447.15|0
1652189550000|2022-05-10 13:32:30|452.09|449.69|450.93|448.53|452.09|449.69|450.24|447.84|0
1652189560000|2022-05-10 13:32:40|451.4|449|451.86|449.46|451.86|449.46|451.4|449|0
1652189570000|2022-05-10 13:32:50|451.63|449.23|451.98|449.58|452.09|449.69|451.63|449.23|0
1652189580000|2022-05-10 13:33:00|452.09|449.69|448.86|446.46|452.09|449.69|448.86|446.46|0
1652189590000|2022-05-10 13:33:10|449.55|447.15|451.4|449|451.4|449|449.55|447.15|0
1652189600000|2022-05-10 13:33:20|450.7|448.3|450.01|447.61|451.4|449|450.01|447.61|0
1652189610000|2022-05-10 13:33:30|451.17|448.77|454.06|451.66|454.06|451.66|451.17|448.77|0
1652189620000|2022-05-10 13:33:40|453.25|450.85|454.4|452|454.87|452.47|453.25|450.85|0
1652189630000|2022-05-10 13:33:50|456.26|453.86|456.03|453.63|456.61|454.21|456.03|453.63|0
1652189640000|2022-05-10 13:34:00|456.72|454.32|456.49|454.09|456.72|454.32|455.33|452.93|0
1652189650000|2022-05-10 13:34:10|455.79|453.39|455.33|452.93|455.79|453.39|454.64|452.24|0
1652189660000|2022-05-10 13:34:20|456.03|453.63|456.03|453.63|456.03|453.63|455.56|453.16|0
1652189670000|2022-05-10 13:34:30|457.19|454.79|454.99|452.59|457.19|454.79|454.99|452.59|0
1652189680000|2022-05-10 13:34:40|456.72|454.32|456.49|454.09|456.72|454.32|455.56|453.16|0
1652189690000|2022-05-10 13:34:50|457.65|455.25|457.65|455.25|457.65|455.25|457.19|454.79|0
1652189700000|2022-05-10 13:35:00|457.77|455.37|459.51|457.11|459.74|457.34|457.77|455.37|0
1652189710000|2022-05-10 13:35:10|459.04|456.64|460.2|457.8|461.02|458.62|459.04|456.64|0
1652189720000|2022-05-10 13:35:20|461.13|458.73|462.99|460.59|463.23|460.83|461.13|458.73|0
1652189730000|2022-05-10 13:35:30|464.74|462.34|464.16|461.76|464.86|462.46|464.16|461.76|0
1652189740000|2022-05-10 13:35:40|464.62|462.22|465.79|463.39|465.79|463.39|464.62|462.22|0
1652189750000|2022-05-10 13:35:50|465.55|463.15|463.46|461.06|465.55|463.15|463.46|461.06|0
1652189760000|2022-05-10 13:36:00|463.35|460.95|466.84|464.44|466.84|464.44|463.35|460.95|0
1652189770000|2022-05-10 13:36:10|466.95|464.55|467.89|465.49|467.89|465.49|466.84|464.44|0
1652189780000|2022-05-10 13:36:20|468.12|465.72|468.82|466.42|468.82|466.42|468.12|465.72|0
1652189790000|2022-05-10 13:36:30|469.64|467.24|467.19|464.79|469.64|467.24|467.19|464.79|0
1652189800000|2022-05-10 13:36:40|468.12|465.72|468.12|465.72|468.59|466.19|467.89|465.49|0
1652189810000|2022-05-10 13:36:50|468.59|466.19|466.95|464.55|468.59|466.19|466.95|464.55|0
1652189820000|2022-05-10 13:37:00|466.02|463.62|465.32|462.92|466.02|463.62|464.16|461.76|0
1652189830000|2022-05-10 13:37:10|464.62|462.22|467.19|464.79|467.19|464.79|464.62|462.22|0
1652189840000|2022-05-10 13:37:20|466.25|463.85|465.09|462.69|466.25|463.85|465.09|462.69|0
1652189850000|2022-05-10 13:37:30|464.62|462.22|465.44|463.04|466.25|463.85|464.62|462.22|0
1652189860000|2022-05-10 13:37:40|466.72|464.32|464.39|461.99|466.72|464.32|464.39|461.99|0
1652189870000|2022-05-10 13:37:50|464.86|462.46|465.68|463.28|465.68|463.28|464.86|462.46|0
1652189880000|2022-05-10 13:38:00|465.79|463.39|465.32|462.92|465.91|463.51|464.86|462.46|0
1652189890000|2022-05-10 13:38:10|465.79|463.39|466.49|464.09|466.49|464.09|465.09|462.69|0
1652189900000|2022-05-10 13:38:20|466.25|463.85|464.85|462.45|466.25|463.85|464.85|462.45|0
1652189910000|2022-05-10 13:38:30|462.06|459.66|463.46|461.06|465.09|462.69|462.06|459.66|0
1652189920000|2022-05-10 13:38:40|461.83|459.43|463.46|461.06|463.46|461.06|461.36|458.96|0
1652189930000|2022-05-10 13:38:50|461.6|459.2|460.79|458.39|461.6|459.2|460.67|458.27|0
1652189940000|2022-05-10 13:39:00|460.2|457.8|460.9|458.5|461.13|458.73|459.97|457.57|0
1652189950000|2022-05-10 13:39:10|461.13|458.73|460.67|458.27|461.6|459.2|460.67|458.27|0
1652189960000|2022-05-10 13:39:20|460.2|457.8|460.43|458.03|460.67|458.27|460.2|457.8|0
1652189970000|2022-05-10 13:39:30|460.67|458.27|460.2|457.8|460.67|458.27|459.97|457.57|0
1652189980000|2022-05-10 13:39:40|460.9|458.5|460.79|458.39|460.9|458.5|460.67|458.27|0
1652189990000|2022-05-10 13:39:50|462.18|459.78|461.25|458.85|462.18|459.78|460.2|457.8|0
1652190000000|2022-05-10 13:40:00|461.36|458.96|461.83|459.43|461.83|459.43|461.36|458.96|0
1652190010000|2022-05-10 13:40:10|462.06|459.66|464.16|461.76|464.16|461.76|462.06|459.66|0
1652190020000|2022-05-10 13:40:20|463.92|461.52|465.32|462.92|465.32|462.92|463.92|461.52|0
1652190030000|2022-05-10 13:40:30|463.92|461.52|465.55|463.15|465.55|463.15|463.69|461.29|0
1652190040000|2022-05-10 13:40:40|465.32|462.92|466.49|464.09|466.49|464.09|465.32|462.92|0
1652190050000|2022-05-10 13:40:50|465.55|463.15|466.72|464.32|468.35|465.95|465.55|463.15|0
1652190060000|2022-05-10 13:41:00|466.02|463.62|466.84|464.44|466.84|464.44|465.32|462.92|0
1652190070000|2022-05-10 13:41:10|467.88|465.48|467.42|465.02|467.88|465.48|467.42|465.02|0
1652190080000|2022-05-10 13:41:20|467.88|465.48|466.84|464.44|468.58|466.18|466.84|464.44|0
1652190090000|2022-05-10 13:41:30|465.79|463.39|466.95|464.55|466.95|464.55|465.79|463.39|0
1652190100000|2022-05-10 13:41:40|467.07|464.67|466.25|463.85|467.77|465.37|466.25|463.85|0
1652190110000|2022-05-10 13:41:50|467.18|464.78|466.95|464.55|467.18|464.78|465.32|462.92|0
1652190120000|2022-05-10 13:42:00|466.02|463.62|466.48|464.08|466.48|464.08|466.02|463.62|0
1652190130000|2022-05-10 13:42:10|466.72|464.32|467.54|465.14|467.54|465.14|466.72|464.32|0
1652190140000|2022-05-10 13:42:20|467.88|465.48|468.82|466.42|468.82|466.42|467.88|465.48|0
1652190150000|2022-05-10 13:42:30|468.35|465.95|468.12|465.72|468.35|465.95|468.12|465.72|0
1652190160000|2022-05-10 13:42:40|466.95|464.55|466.95|464.55|467.65|465.25|466.95|464.55|0
1652190170000|2022-05-10 13:42:50|467.42|465.02|467.65|465.25|467.65|465.25|467.42|465.02|0
1652190180000|2022-05-10 13:43:00|467.82|465.42|467.82|465.42|468.05|465.65|467.82|465.42|0
1652190190000|2022-05-10 13:43:10|469.49|467.09|469.26|466.86|469.49|467.09|469.03|466.63|0
1652190200000|2022-05-10 13:43:20|468.56|466.16|469.26|466.86|469.26|466.86|468.1|465.7|0
1652190210000|2022-05-10 13:43:30|468.79|466.39|471.36|468.96|471.36|468.96|468.33|465.93|0
1652190220000|2022-05-10 13:43:40|470.66|468.26|467.86|465.46|470.66|468.26|467.86|465.46|0
1652190230000|2022-05-10 13:43:50|469.49|467.09|469.03|466.63|469.49|467.09|468.79|466.39|0
1652190240000|2022-05-10 13:44:00|469.38|466.98|467.86|465.46|469.38|466.98|467.86|465.46|0
1652190250000|2022-05-10 13:44:10|469.26|466.86|469.73|467.33|469.73|467.33|469.03|466.63|0
1652190260000|2022-05-10 13:44:20|470.42|468.02|469.26|466.86|470.42|468.02|468.79|466.39|0
1652190270000|2022-05-10 13:44:30|469.03|466.63|469.73|467.33|470.19|467.79|469.03|466.63|0
1652190280000|2022-05-10 13:44:40|470.19|467.79|469.96|467.56|470.19|467.79|469.26|466.86|0
1652190290000|2022-05-10 13:44:50|469.73|467.33|470.19|467.79|470.66|468.26|469.73|467.33|0
1652190300000|2022-05-10 13:45:00|471.36|468.96|471.59|469.19|471.59|469.19|471.12|468.72|0
1652190310000|2022-05-10 13:45:10|471.82|469.42|475.32|472.92|475.32|472.92|471.82|469.42|0
1652190320000|2022-05-10 13:45:20|476.72|474.32|475.32|472.92|476.72|474.32|475.32|472.92|0
1652190330000|2022-05-10 13:45:30|475.79|473.39|476.26|473.86|476.49|474.09|475.79|473.39|0
1652190340000|2022-05-10 13:45:40|476.72|474.32|479.06|476.66|479.06|476.66|476.72|474.32|0
1652190350000|2022-05-10 13:45:50|479.3|476.9|478.59|476.19|479.3|476.9|478.59|476.19|0
1652190360000|2022-05-10 13:46:00|478.83|476.43|476.72|474.32|478.83|476.43|476.72|474.32|0
1652190370000|2022-05-10 13:46:10|477.55|475.15|477.66|475.26|477.66|475.26|477.42|475.02|0
1652190380000|2022-05-10 13:46:20|478.59|476.19|478.59|476.19|478.59|476.19|477.66|475.26|0
1652190390000|2022-05-10 13:46:30|479.76|477.36|481.34|478.94|481.34|478.94|479.53|477.13|0
1652190400000|2022-05-10 13:46:40|481.29|478.89|482.58|480.18|482.58|480.18|481.29|478.89|0
1652190410000|2022-05-10 13:46:50|481.76|479.36|479.3|476.9|481.76|479.36|479.16|476.76|0
1652190420000|2022-05-10 13:47:00|480.24|477.84|480.48|478.08|480.48|478.08|479.54|477.14|0
1652190430000|2022-05-10 13:47:10|480.24|477.84|478.96|476.56|480.24|477.84|478.84|476.44|0
1652190440000|2022-05-10 13:47:20|480.26|477.86|479.21|476.81|480.26|477.86|479.21|476.81|0
1652190450000|2022-05-10 13:47:30|478.62|476.22|479.93|477.53|479.93|477.53|478.62|476.22|0
1652190460000|2022-05-10 13:47:40|480.4|478|480.29|477.89|480.4|478|480.17|477.77|0
1652190470000|2022-05-10 13:47:50|481.34|478.94|481.81|479.41|481.81|479.41|481.34|478.94|0
1652190480000|2022-05-10 13:48:00|482.51|480.11|481.1|478.7|482.75|480.35|481.1|478.7|0
1652190490000|2022-05-10 13:48:10|481.57|479.17|481.57|479.17|481.57|479.17|481.1|478.7|0
1652190500000|2022-05-10 13:48:20|480.4|478|480.99|478.59|481.1|478.7|480.17|477.77|0
1652190510000|2022-05-10 13:48:30|480.64|478.24|481.57|479.17|481.81|479.41|480.64|478.24|0
1652190520000|2022-05-10 13:48:40|479.59|477.19|479.46|477.06|480.17|477.77|479.46|477.06|0
1652190530000|2022-05-10 13:48:50|481.34|478.94|481.1|478.7|481.81|479.41|481.1|478.7|0
1652190540000|2022-05-10 13:49:00|481.34|478.94|482.4|480|482.4|480|481.34|478.94|0
1652190550000|2022-05-10 13:49:10|479.93|477.53|480.64|478.24|481.1|478.7|479.93|477.53|0
1652190560000|2022-05-10 13:49:20|481.81|479.41|483.21|480.81|483.21|480.81|481.81|479.41|0
1652190570000|2022-05-10 13:49:30|483.81|481.41|483.92|481.52|484.39|481.99|483.81|481.41|0
1652190580000|2022-05-10 13:49:40|484.15|481.75|482.63|480.23|484.15|481.75|482.63|480.23|0
1652190590000|2022-05-10 13:49:50|482.51|480.11|482.51|480.11|482.98|480.58|482.51|480.11|0
1652190600000|2022-05-10 13:50:00|483.68|481.28|483.21|480.81|483.92|481.52|483.21|480.81|0
1652190610000|2022-05-10 13:50:10|482.98|480.58|481.81|479.41|482.98|480.58|481.34|478.94|0
1652190620000|2022-05-10 13:50:20|482.74|480.34|483.45|481.05|483.45|481.05|482.51|480.11|0
1652190630000|2022-05-10 13:50:30|482.63|480.23|484.39|481.99|484.39|481.99|482.63|480.23|0
1652190640000|2022-05-10 13:50:40|484.86|482.46|483.92|481.52|484.86|482.46|483.92|481.52|0
1652190650000|2022-05-10 13:50:50|483.68|481.28|483.1|480.7|483.92|481.52|483.1|480.7|0
1652190660000|2022-05-10 13:51:00|483.92|481.52|482.28|479.88|483.92|481.52|480.4|478|0
1652190670000|2022-05-10 13:51:10|482.74|480.34|482.74|480.34|482.74|480.34|482.74|480.34|0
1652190680000|2022-05-10 13:51:20|483.45|481.05|483.21|480.81|483.45|481.05|482.98|480.58|0
1652190690000|2022-05-10 13:51:30|482.98|480.58|483.21|480.81|483.68|481.28|482.98|480.58|0
1652190700000|2022-05-10 13:51:40|484.39|481.99|482.51|480.11|484.39|481.99|482.51|480.11|0
1652190710000|2022-05-10 13:51:50|482.28|479.88|482.28|479.88|482.51|480.11|482.28|479.88|0
1652190720000|2022-05-10 13:52:00|481.34|478.94|479.46|477.06|481.34|478.94|479.23|476.83|0
1652190730000|2022-05-10 13:52:10|479.93|477.53|479|476.6|479.93|477.53|478.53|476.13|0
1652190740000|2022-05-10 13:52:20|477.59|475.19|476.54|474.14|477.59|475.19|476.54|474.14|0
1652190750000|2022-05-10 13:52:30|477.36|474.96|477.12|474.72|478.06|475.66|476.89|474.49|0
1652190760000|2022-05-10 13:52:40|477.36|474.96|477.59|475.19|477.59|475.19|477.36|474.96|0
1652190770000|2022-05-10 13:52:50|477.36|474.96|477.12|474.72|477.36|474.96|476.89|474.49|0
1652190780000|2022-05-10 13:53:00|476.89|474.49|474.67|472.27|476.89|474.49|474.67|472.27|0
1652190790000|2022-05-10 13:53:10|475.02|472.62|475.25|472.85|476.66|474.26|475.02|472.62|0
1652190800000|2022-05-10 13:53:20|474.55|472.15|474.32|471.92|474.79|472.39|474.32|471.92|0
1652190810000|2022-05-10 13:53:30|473.38|470.98|473.38|470.98|474.32|471.92|473.38|470.98|0
1652190820000|2022-05-10 13:53:40|474.32|471.92|474.08|471.68|474.32|471.92|473.62|471.22|0
1652190830000|2022-05-10 13:53:50|474.79|472.39|475.25|472.85|475.25|472.85|474.08|471.68|0
1652190840000|2022-05-10 13:54:00|474.79|472.39|474.79|472.39|474.79|472.39|474.55|472.15|0
1652190850000|2022-05-10 13:54:10|474.55|472.15|472.68|470.28|474.55|472.15|472.68|470.28|0
1652190860000|2022-05-10 13:54:20|473.62|471.22|475.84|473.44|475.84|473.44|473.62|471.22|0
1652190870000|2022-05-10 13:54:30|475.72|473.32|475.49|473.09|476.65|474.25|475.49|473.09|0
1652190880000|2022-05-10 13:54:40|475.25|472.85|476.08|473.68|476.08|473.68|475.02|472.62|0
1652190890000|2022-05-10 13:54:50|475.49|473.09|475.72|473.32|475.72|473.32|475.02|472.62|0
1652190900000|2022-05-10 13:55:00|475.49|473.09|474.08|471.68|475.72|473.32|474.08|471.68|0
1652190910000|2022-05-10 13:55:10|473.85|471.45|472.92|470.52|473.85|471.45|472.22|469.82|0
1652190920000|2022-05-10 13:55:20|472.45|470.05|472.22|469.82|472.45|470.05|471.98|469.58|0
1652190930000|2022-05-10 13:55:30|471.75|469.35|471.05|468.65|471.75|469.35|471.05|468.65|0
1652190940000|2022-05-10 13:55:40|470.58|468.18|472.68|470.28|472.68|470.28|470.58|468.18|0
1652190950000|2022-05-10 13:55:50|471.98|469.58|473.15|470.75|473.15|470.75|471.98|469.58|0
1652190960000|2022-05-10 13:56:00|472.68|470.28|472.45|470.05|473.15|470.75|472.45|470.05|0
1652190970000|2022-05-10 13:56:10|473.15|470.75|474.32|471.92|474.32|471.92|473.15|470.75|0
1652190980000|2022-05-10 13:56:20|474.08|471.68|476.65|474.25|476.89|474.49|474.08|471.68|0
1652190990000|2022-05-10 13:56:30|476.19|473.79|475.25|472.85|476.42|474.02|475.25|472.85|0
1652191000000|2022-05-10 13:56:40|475.49|473.09|471.98|469.58|475.49|473.09|471.98|469.58|0
1652191010000|2022-05-10 13:56:50|472.22|469.82|470.58|468.18|472.22|469.82|469.89|467.49|0
1652191020000|2022-05-10 13:57:00|470.35|467.95|469.42|467.02|470.35|467.95|469.42|467.02|0
1652191030000|2022-05-10 13:57:10|470.12|467.72|469.65|467.25|470.12|467.72|469.65|467.25|0
1652191040000|2022-05-10 13:57:20|469.42|467.02|469.89|467.49|470.35|467.95|469.42|467.02|0
1652191050000|2022-05-10 13:57:30|470.82|468.42|472.8|470.4|472.8|470.4|470.58|468.18|0
1652191060000|2022-05-10 13:57:40|471.64|469.24|471.98|469.58|471.98|469.58|471.64|469.24|0
1652191070000|2022-05-10 13:57:50|472.57|470.17|471.05|468.65|472.57|470.17|471.05|468.65|0
1652191080000|2022-05-10 13:58:00|470.94|468.54|469.88|467.48|470.94|468.54|469.88|467.48|0
1652191090000|2022-05-10 13:58:10|470.82|468.42|471.64|469.24|471.98|469.58|470.82|468.42|0
1652191100000|2022-05-10 13:58:20|471.52|469.12|471.52|469.12|472.22|469.82|471.52|469.12|0
1652191110000|2022-05-10 13:58:30|471.75|469.35|470.35|467.95|471.75|469.35|470.35|467.95|0
1652191120000|2022-05-10 13:58:40|469.42|467.02|467.09|464.69|469.65|467.25|466.86|464.46|0
1652191130000|2022-05-10 13:58:50|467.44|465.04|466.86|464.46|467.44|465.04|466.86|464.46|0
1652191140000|2022-05-10 13:59:00|467.56|465.16|467.44|465.04|467.56|465.16|467.09|464.69|0
1652191150000|2022-05-10 13:59:10|467.91|465.51|467.32|464.92|467.91|465.51|467.32|464.92|0
1652191160000|2022-05-10 13:59:20|467.56|465.16|468.02|465.62|468.49|466.09|467.09|464.69|0
1652191170000|2022-05-10 13:59:30|467.56|465.16|469.19|466.79|469.19|466.79|467.56|465.16|0
1652191180000|2022-05-10 13:59:40|468.95|466.55|467.91|465.51|468.95|466.55|467.32|464.92|0
1652191190000|2022-05-10 13:59:50|467.32|464.92|464.77|462.37|467.32|464.92|464.77|462.37|0
1652191200000|2022-05-10 14:00:00|464.07|461.67|466.28|463.88|466.39|463.99|464.07|461.67|0
1652191210000|2022-05-10 14:00:10|464.76|462.36|464.07|461.67|465.23|462.83|464.07|461.67|0
1652191220000|2022-05-10 14:00:20|464.3|461.9|464.07|461.67|464.53|462.13|463.84|461.44|0
1652191230000|2022-05-10 14:00:30|464.76|462.36|466.16|463.76|466.16|463.76|464.76|462.36|0
1652191240000|2022-05-10 14:00:40|466.75|464.35|468.25|465.85|468.25|465.85|466.75|464.35|0
1652191250000|2022-05-10 14:00:50|470.35|467.95|471.28|468.88|471.28|468.88|470.35|467.95|0
1652191260000|2022-05-10 14:01:00|471.4|469|468.49|466.09|471.4|469|468.49|466.09|0
1652191270000|2022-05-10 14:01:10|467.32|464.92|466.62|464.22|467.32|464.92|466.39|463.99|0
1652191280000|2022-05-10 14:01:20|466.39|463.99|466.86|464.46|467.56|465.16|466.39|463.99|0
1652191290000|2022-05-10 14:01:30|466.39|463.99|468.02|465.62|468.02|465.62|466.16|463.76|0
1652191300000|2022-05-10 14:01:40|466.62|464.22|467.79|465.39|468.02|465.62|466.62|464.22|0
1652191310000|2022-05-10 14:01:50|468.49|466.09|469.18|466.78|469.65|467.25|468.49|466.09|0
1652191320000|2022-05-10 14:02:00|469.54|467.14|471.17|468.77|471.87|469.47|469.54|467.14|0
1652191330000|2022-05-10 14:02:10|471.98|469.58|471.28|468.88|472.21|469.81|471.28|468.88|0
1652191340000|2022-05-10 14:02:20|470.82|468.42|469.65|467.25|471.28|468.88|469.65|467.25|0
1652191350000|2022-05-10 14:02:30|467.91|465.51|466.39|463.99|467.91|465.51|466.39|463.99|0
1652191360000|2022-05-10 14:02:40|466.62|464.22|465.12|462.72|466.62|464.22|465.12|462.72|0
1652191370000|2022-05-10 14:02:50|464.53|462.13|464.3|461.9|464.53|462.13|463.6|461.2|0
1652191380000|2022-05-10 14:03:00|462.79|460.39|462.67|460.27|462.79|460.39|462.67|460.27|0
1652191390000|2022-05-10 14:03:10|462.21|459.81|462.44|460.04|462.44|460.04|461.98|459.58|0
1652191400000|2022-05-10 14:03:20|461.98|459.58|460.94|458.54|461.98|459.58|460.94|458.54|0
1652191410000|2022-05-10 14:03:30|460.82|458.42|460.35|457.95|460.82|458.42|460.35|457.95|0
1652191420000|2022-05-10 14:03:40|460.82|458.42|461.98|459.58|462.44|460.04|460.82|458.42|0
1652191430000|2022-05-10 14:03:50|461.63|459.23|460.82|458.42|461.63|459.23|460.82|458.42|0
1652191440000|2022-05-10 14:04:00|460.59|458.19|460.82|458.42|460.82|458.42|460.35|457.95|0
1652191450000|2022-05-10 14:04:10|460.35|457.95|460.35|457.95|460.59|458.19|460.35|457.95|0
1652191460000|2022-05-10 14:04:20|460.59|458.19|461.28|458.88|461.28|458.88|460.59|458.19|0
1652191470000|2022-05-10 14:04:30|461.75|459.35|461.51|459.11|461.98|459.58|461.51|459.11|0
1652191480000|2022-05-10 14:04:40|462.21|459.81|461.98|459.58|462.21|459.81|461.51|459.11|0
1652191490000|2022-05-10 14:04:50|462.44|460.04|461.28|458.88|462.44|460.04|461.28|458.88|0
1652191500000|2022-05-10 14:05:00|461.05|458.65|460.35|457.95|461.28|458.88|460.35|457.95|0
1652191510000|2022-05-10 14:05:10|460.59|458.19|460.35|457.95|460.59|458.19|460.35|457.95|0
1652191520000|2022-05-10 14:05:20|460.59|458.19|462.91|460.51|463.83|461.43|460.59|458.19|0
1652191530000|2022-05-10 14:05:30|462.44|460.04|462.67|460.27|462.67|460.27|462.44|460.04|0
1652191540000|2022-05-10 14:05:40|464.3|461.9|463.6|461.2|464.76|462.36|463.6|461.2|0
1652191550000|2022-05-10 14:05:50|464.19|461.79|463.6|461.2|464.19|461.79|462.44|460.04|0
1652191560000|2022-05-10 14:06:00|462.9|460.5|460.82|458.42|462.9|460.5|460.82|458.42|0
1652191570000|2022-05-10 14:06:10|460.59|458.19|460.59|458.19|460.82|458.42|460.59|458.19|0
1652191580000|2022-05-10 14:06:20|457.11|454.71|456.19|453.79|457.34|454.94|456.19|453.79|0
1652191590000|2022-05-10 14:06:30|457|454.6|456.65|454.25|457.34|454.94|456.65|454.25|0
1652191600000|2022-05-10 14:06:40|456.42|454.02|456.19|453.79|456.42|454.02|455.84|453.44|0
1652191610000|2022-05-10 14:06:50|455.95|453.55|456.42|454.02|456.42|454.02|455.72|453.32|0
1652191620000|2022-05-10 14:07:00|457.11|454.71|456.31|453.91|457.34|454.94|456.31|453.91|0
1652191630000|2022-05-10 14:07:10|455.95|453.55|455.72|453.32|456.07|453.67|455.72|453.32|0
1652191640000|2022-05-10 14:07:20|455.95|453.55|456.42|454.02|456.42|454.02|455.95|453.55|0
1652191650000|2022-05-10 14:07:30|456.19|453.79|456.65|454.25|456.65|454.25|455.84|453.44|0
1652191660000|2022-05-10 14:07:40|457.34|454.94|457.57|455.17|457.57|455.17|457.34|454.94|0
1652191670000|2022-05-10 14:07:50|457.11|454.71|457.57|455.17|457.8|455.4|457.11|454.71|0
1652191680000|2022-05-10 14:08:00|457.11|454.71|457.34|454.94|457.34|454.94|456.65|454.25|0
1652191690000|2022-05-10 14:08:10|456.65|454.25|456.88|454.48|456.88|454.48|456.65|454.25|0
1652191700000|2022-05-10 14:08:20|457.11|454.71|457.69|455.29|457.69|455.29|457|454.6|0
1652191710000|2022-05-10 14:08:30|457.8|455.4|458.5|456.1|458.5|456.1|457.8|455.4|0
1652191720000|2022-05-10 14:08:40|458.73|456.33|459.19|456.79|459.43|457.03|458.73|456.33|0
1652191730000|2022-05-10 14:08:50|457.8|455.4|456.42|454.02|457.8|455.4|456.42|454.02|0
1652191740000|2022-05-10 14:09:00|456.65|454.25|456.18|453.78|456.65|454.25|456.18|453.78|0
1652191750000|2022-05-10 14:09:10|456.88|454.48|458.27|455.87|458.27|455.87|456.88|454.48|0
1652191760000|2022-05-10 14:09:20|459.19|456.79|463.37|460.97|463.83|461.43|459.19|456.79|0
1652191770000|2022-05-10 14:09:30|462.1|459.7|462.9|460.5|462.9|460.5|462.1|459.7|0
1652191780000|2022-05-10 14:09:40|462.79|460.39|465.35|462.95|465.35|462.95|462.79|460.39|0
1652191790000|2022-05-10 14:09:50|463.6|461.2|464.06|461.66|464.06|461.66|463.37|460.97|0
1652191800000|2022-05-10 14:10:00|462.67|460.27|461.51|459.11|462.67|460.27|461.28|458.88|0
1652191810000|2022-05-10 14:10:10|462.44|460.04|460.82|458.42|462.44|460.04|460.82|458.42|0
1652191820000|2022-05-10 14:10:20|461.28|458.88|459.42|457.02|461.28|458.88|458.96|456.56|0
1652191830000|2022-05-10 14:10:30|460.01|457.61|462.9|460.5|462.9|460.5|459.89|457.49|0
1652191840000|2022-05-10 14:10:40|463.37|460.97|463.6|461.2|463.6|461.2|463.26|460.86|0
1652191850000|2022-05-10 14:10:50|464.53|462.13|465.69|463.29|465.69|463.29|464.53|462.13|0
1652191860000|2022-05-10 14:11:00|467.67|465.27|467.09|464.69|467.67|465.27|465.92|463.52|0
1652191870000|2022-05-10 14:11:10|466.62|464.22|466.62|464.22|466.85|464.45|466.62|464.22|0
1652191880000|2022-05-10 14:11:20|465.46|463.06|464.53|462.13|465.46|463.06|464.06|461.66|0
1652191890000|2022-05-10 14:11:30|464.18|461.78|466.28|463.88|466.28|463.88|464.18|461.78|0
1652191900000|2022-05-10 14:11:40|466.62|464.22|465.11|462.71|466.62|464.22|465.11|462.71|0
1652191910000|2022-05-10 14:11:50|464.53|462.13|465.69|463.29|465.92|463.52|464.53|462.13|0
1652191920000|2022-05-10 14:12:00|466.74|464.34|464.99|462.59|466.74|464.34|464.99|462.59|0
1652191930000|2022-05-10 14:12:10|464.06|461.66|464.99|462.59|464.99|462.59|464.06|461.66|0
1652191940000|2022-05-10 14:12:20|467.09|464.69|465.69|463.29|467.09|464.69|465.46|463.06|0
1652191950000|2022-05-10 14:12:30|466.16|463.76|467.09|464.69|467.09|464.69|465.69|463.29|0
1652191960000|2022-05-10 14:12:40|467.44|465.04|470.35|467.95|470.35|467.95|467.44|465.04|0
1652191970000|2022-05-10 14:12:50|470.11|467.71|469.41|467.01|470.11|467.71|468.72|466.32|0
1652191980000|2022-05-10 14:13:00|469.65|467.25|472.44|470.04|472.44|470.04|469.65|467.25|0
1652191990000|2022-05-10 14:13:10|472.21|469.81|472.1|469.7|472.21|469.81|471.51|469.11|0
1652192000000|2022-05-10 14:13:20|471.87|469.47|473.38|470.98|473.38|470.98|471.51|469.11|0
1652192010000|2022-05-10 14:13:30|472.91|470.51|471.51|469.11|474.08|471.68|471.51|469.11|0
1652192020000|2022-05-10 14:13:40|471.04|468.64|470.93|468.53|471.28|468.88|470.93|468.53|0
1652192030000|2022-05-10 14:13:50|471.04|468.64|471.74|469.34|471.74|469.34|470.93|468.53|0
1652192040000|2022-05-10 14:14:00|471.28|468.88|466.39|463.99|471.28|468.88|466.39|463.99|0
1652192050000|2022-05-10 14:14:10|466.15|463.75|466.15|463.75|467.32|464.92|466.15|463.75|0
1652192060000|2022-05-10 14:14:20|467.32|464.92|469.18|466.78|469.88|467.48|467.09|464.69|0
1652192070000|2022-05-10 14:14:30|468.71|466.31|466.62|464.22|468.71|466.31|466.62|464.22|0
1652192080000|2022-05-10 14:14:40|467.09|464.69|467.55|465.15|467.55|465.15|466.39|463.99|0
1652192090000|2022-05-10 14:14:50|467.32|464.92|469.88|467.48|469.88|467.48|467.32|464.92|0
1652192100000|2022-05-10 14:15:00|470.81|468.41|468.71|466.31|470.81|468.41|468.71|466.31|0
1652192110000|2022-05-10 14:15:10|468.48|466.08|468.25|465.85|468.48|466.08|468.02|465.62|0
1652192120000|2022-05-10 14:15:20|466.62|464.22|465.46|463.06|466.62|464.22|465.46|463.06|0
1652192130000|2022-05-10 14:15:30|463.37|460.97|464.29|461.89|464.29|461.89|463.37|460.97|0
1652192140000|2022-05-10 14:15:40|465.46|463.06|465.46|463.06|465.46|463.06|465.46|463.06|0
1652192150000|2022-05-10 14:15:50|465.92|463.52|465.46|463.06|465.92|463.52|465.46|463.06|0
1652192160000|2022-05-10 14:16:00|464.99|462.59|465.11|462.71|465.69|463.29|464.18|461.78|0
1652192170000|2022-05-10 14:16:10|464.53|462.13|463.6|461.2|464.53|462.13|463.37|460.97|0
1652192180000|2022-05-10 14:16:20|463.83|461.43|463.6|461.2|463.83|461.43|462.9|460.5|0
1652192190000|2022-05-10 14:16:30|462.67|460.27|464.06|461.66|464.53|462.13|462.67|460.27|0
1652192200000|2022-05-10 14:16:40|464.53|462.13|467.78|465.38|467.78|465.38|464.53|462.13|0
1652192210000|2022-05-10 14:16:50|467.08|464.68|464.29|461.89|467.08|464.68|464.29|461.89|0
1652192220000|2022-05-10 14:17:00|466.39|463.99|466.74|464.34|466.74|464.34|465.58|463.18|0
1652192230000|2022-05-10 14:17:10|466.62|464.22|468.14|465.74|468.14|465.74|466.62|464.22|0
1652192240000|2022-05-10 14:17:20|466.85|464.45|467.78|465.38|467.78|465.38|466.62|464.22|0
1652192250000|2022-05-10 14:17:30|468.95|466.55|469.65|467.25|470.58|468.18|468.95|466.55|0
1652192260000|2022-05-10 14:17:40|469.3|466.9|468.01|465.61|469.65|467.25|468.01|465.61|0
1652192270000|2022-05-10 14:17:50|466.39|463.99|464.41|462.01|466.39|463.99|464.41|462.01|0
1652192280000|2022-05-10 14:18:00|465.11|462.71|467.08|464.68|467.08|464.68|464.76|462.36|0
1652192290000|2022-05-10 14:18:10|467.67|465.27|467.08|464.68|467.67|465.27|465.69|463.29|0
1652192300000|2022-05-10 14:18:20|465.92|463.52|466.39|463.99|466.39|463.99|465.92|463.52|0
1652192310000|2022-05-10 14:18:30|465.81|463.41|467.08|464.68|467.08|464.68|465.81|463.41|0
1652192320000|2022-05-10 14:18:40|467.55|465.15|466.85|464.45|468.25|465.85|466.85|464.45|0
1652192330000|2022-05-10 14:18:50|466.51|464.11|466.15|463.75|467.08|464.68|466.15|463.75|0
1652192340000|2022-05-10 14:19:00|468.01|465.61|468.48|466.08|469.18|466.78|468.01|465.61|0
1652192350000|2022-05-10 14:19:10|468.25|465.85|470.7|468.3|471.51|469.11|468.25|465.85|0
1652192360000|2022-05-10 14:19:20|471.04|468.64|470.81|468.41|471.98|469.58|469.88|467.48|0
1652192370000|2022-05-10 14:19:30|469.41|467.01|470.58|468.18|471.4|469|469.41|467.01|0
1652192380000|2022-05-10 14:19:40|471.28|468.88|469.77|467.37|471.28|468.88|469.64|467.24|0
1652192390000|2022-05-10 14:19:50|469.64|467.24|468.95|466.55|469.64|467.24|468.14|465.74|0
1652192400000|2022-05-10 14:20:00|468.6|466.2|470.34|467.94|470.34|467.94|468.48|466.08|0
1652192410000|2022-05-10 14:20:10|469.3|466.9|468.25|465.85|469.3|466.9|467.55|465.15|0
1652192420000|2022-05-10 14:20:20|469.25|466.85|469.37|466.97|469.37|466.97|469.14|466.74|0
1652192430000|2022-05-10 14:20:30|470.68|468.28|470.68|468.28|470.68|468.28|469.74|467.34|0
1652192440000|2022-05-10 14:20:40|471.85|469.45|471.38|468.98|471.85|469.45|470.68|468.28|0
1652192450000|2022-05-10 14:20:50|470.21|467.81|466.24|463.84|470.91|468.51|466.24|463.84|0
1652192460000|2022-05-10 14:21:00|464.49|462.09|464.6|462.2|464.84|462.44|463.44|461.04|0
1652192470000|2022-05-10 14:21:10|463.9|461.5|464.72|462.32|464.72|462.32|463.9|461.5|0
1652192480000|2022-05-10 14:21:20|466.47|464.07|466.7|464.3|466.7|464.3|466.47|464.07|0
1652192490000|2022-05-10 14:21:30|467.17|464.77|468.93|466.53|469.04|466.64|467.17|464.77|0
1652192500000|2022-05-10 14:21:40|469.97|467.57|470.8|468.4|470.8|468.4|469.74|467.34|0
1652192510000|2022-05-10 14:21:50|469.74|467.34|469.97|467.57|470.68|468.28|469.63|467.23|0
1652192520000|2022-05-10 14:22:00|468.1|465.7|471.85|469.45|471.85|469.45|468.1|465.7|0
1652192530000|2022-05-10 14:22:10|472.32|469.92|472.78|470.38|473.02|470.62|471.61|469.21|0
1652192540000|2022-05-10 14:22:20|473.02|470.62|476.07|473.67|476.07|473.67|473.02|470.62|0
1652192550000|2022-05-10 14:22:30|474.66|472.26|473.96|471.56|474.66|472.26|473.49|471.09|0
1652192560000|2022-05-10 14:22:40|473.02|470.62|473.25|470.85|473.49|471.09|473.02|470.62|0
1652192570000|2022-05-10 14:22:50|472.78|470.38|475.02|472.62|475.02|472.62|472.78|470.38|0
1652192580000|2022-05-10 14:23:00|474.66|472.26|477.94|475.54|478.41|476.01|474.66|472.26|0
1652192590000|2022-05-10 14:23:10|477.47|475.07|477|474.6|477.94|475.54|477|474.6|0
1652192600000|2022-05-10 14:23:20|477.71|475.31|478.41|476.01|478.41|476.01|477.71|475.31|0
1652192610000|2022-05-10 14:23:30|478.18|475.78|477.24|474.84|478.18|475.78|477.24|474.84|0
1652192620000|2022-05-10 14:23:40|477.94|475.54|478.41|476.01|478.41|476.01|477.83|475.43|0
1652192630000|2022-05-10 14:23:50|478.65|476.25|477.83|475.43|478.65|476.25|477.71|475.31|0
1652192640000|2022-05-10 14:24:00|477.24|474.84|474.66|472.26|477.24|474.84|474.19|471.79|0
1652192650000|2022-05-10 14:24:10|475.72|473.32|477.47|475.07|477.47|475.07|475.6|473.2|0
1652192660000|2022-05-10 14:24:20|477.24|474.84|475.72|473.32|477.24|474.84|475.72|473.32|0
1652192670000|2022-05-10 14:24:30|474.66|472.26|474.55|472.15|474.66|472.26|474.42|472.02|0
1652192680000|2022-05-10 14:24:40|474.19|471.79|472.55|470.15|474.42|472.02|472.55|470.15|0
1652192690000|2022-05-10 14:24:50|473.72|471.32|473.95|471.55|473.95|471.55|473.49|471.09|0
1652192700000|2022-05-10 14:25:00|474.19|471.79|475.13|472.73|475.95|473.55|474.19|471.79|0
1652192710000|2022-05-10 14:25:10|475.48|473.08|476.3|473.9|476.3|473.9|475.48|473.08|0
1652192720000|2022-05-10 14:25:20|474.42|472.02|473.95|471.55|474.42|472.02|473.72|471.32|0
1652192730000|2022-05-10 14:25:30|473.72|471.32|474.19|471.79|474.19|471.79|473.49|471.09|0
1652192740000|2022-05-10 14:25:40|476.3|473.9|474.89|472.49|476.3|473.9|474.89|472.49|0
1652192750000|2022-05-10 14:25:50|475.6|473.2|475.13|472.73|475.83|473.43|475.13|472.73|0
1652192760000|2022-05-10 14:26:00|474.19|471.79|474.42|472.02|474.42|472.02|473.49|471.09|0
1652192770000|2022-05-10 14:26:10|474.08|471.68|473.25|470.85|474.08|471.68|473.25|470.85|0
1652192780000|2022-05-10 14:26:20|474.89|472.49|474.42|472.02|474.89|472.49|474.19|471.79|0
1652192790000|2022-05-10 14:26:30|472.78|470.38|473.95|471.55|474.31|471.91|472.78|470.38|0
1652192800000|2022-05-10 14:26:40|477|474.6|478.18|475.78|478.18|475.78|476.89|474.49|0
1652192810000|2022-05-10 14:26:50|477.83|475.43|477.94|475.54|478.41|476.01|477.71|475.31|0
1652192820000|2022-05-10 14:27:00|477.24|474.84|477.83|475.43|477.83|475.43|477.24|474.84|0
1652192830000|2022-05-10 14:27:10|478.53|476.13|479.82|477.42|479.82|477.42|478.53|476.13|0
1652192840000|2022-05-10 14:27:20|478.88|476.48|478.18|475.78|479.35|476.95|477.71|475.31|0
1652192850000|2022-05-10 14:27:30|479|476.6|480.65|478.25|480.65|478.25|479|476.6|0
1652192860000|2022-05-10 14:27:40|481.59|479.19|481.23|478.83|481.59|479.19|481|478.6|0
1652192870000|2022-05-10 14:27:50|481.47|479.07|481.94|479.54|481.94|479.54|480.76|478.36|0
1652192880000|2022-05-10 14:28:00|481.23|478.83|482.41|480.01|482.41|480.01|481.23|478.83|0
1652192890000|2022-05-10 14:28:10|483.82|481.42|482.88|480.48|483.82|481.42|482.88|480.48|0
1652192900000|2022-05-10 14:28:20|482.17|479.77|482.17|479.77|482.17|479.77|481.94|479.54|0
1652192910000|2022-05-10 14:28:30|481.83|479.43|483.35|480.95|483.35|480.95|481.83|479.43|0
1652192920000|2022-05-10 14:28:40|483.12|480.72|484.29|481.89|484.29|481.89|482.88|480.48|0
1652192930000|2022-05-10 14:28:50|483.82|481.42|484.06|481.66|484.06|481.66|483.82|481.42|0
1652192940000|2022-05-10 14:29:00|483.35|480.95|481.7|479.3|483.35|480.95|481.7|479.3|0
1652192950000|2022-05-10 14:29:10|481|478.6|480.76|478.36|481.23|478.83|480.53|478.13|0
1652192960000|2022-05-10 14:29:20|480.06|477.66|478.88|476.48|480.06|477.66|478.41|476.01|0
1652192970000|2022-05-10 14:29:30|478.06|475.66|479.35|476.95|479.35|476.95|477.94|475.54|0
1652192980000|2022-05-10 14:29:40|479.47|477.07|478.65|476.25|479.47|477.07|478.65|476.25|0
1652192990000|2022-05-10 14:29:50|478.88|476.48|478.65|476.25|479.82|477.42|478.65|476.25|0
1652193000000|2022-05-10 14:30:00|478.88|476.48|479.35|476.95|480.29|477.89|478.88|476.48|0
1652193010000|2022-05-10 14:30:10|479.82|477.42|478.3|475.9|479.82|477.42|478.3|475.9|0
1652193020000|2022-05-10 14:30:20|477.94|475.54|478.88|476.48|478.88|476.48|477.94|475.54|0
1652193030000|2022-05-10 14:30:30|479.71|477.31|480.29|477.89|480.76|478.36|479.71|477.31|0
1652193040000|2022-05-10 14:30:40|479.35|476.95|480.29|477.89|480.29|477.89|479.24|476.84|0
1652193050000|2022-05-10 14:30:50|479.94|477.54|479.35|476.95|479.94|477.54|479|476.6|0
1652193060000|2022-05-10 14:31:00|479.12|476.72|478.18|475.78|479.47|477.07|478.18|475.78|0
1652193070000|2022-05-10 14:31:10|480.76|478.36|480.65|478.25|481.94|479.54|480.65|478.25|0
1652193080000|2022-05-10 14:31:20|479.82|477.42|479.71|477.31|480.06|477.66|478.41|476.01|0
1652193090000|2022-05-10 14:31:30|479.94|477.54|479.82|477.42|479.94|477.54|478.88|476.48|0
1652193100000|2022-05-10 14:31:40|480.76|478.36|481.23|478.83|481.47|479.07|480.76|478.36|0
1652193110000|2022-05-10 14:31:50|481.47|479.07|479.35|476.95|481.47|479.07|479.35|476.95|0
1652193120000|2022-05-10 14:32:00|481.12|478.72|481.12|478.72|481.12|478.72|480.65|478.25|0
1652193130000|2022-05-10 14:32:10|481|478.6|481.94|479.54|482.3|479.9|481|478.6|0
1652193140000|2022-05-10 14:32:20|481.23|478.83|481.7|479.3|481.7|479.3|481.23|478.83|0
1652193150000|2022-05-10 14:32:30|482.17|479.77|480.06|477.66|482.17|479.77|480.06|477.66|0
1652193160000|2022-05-10 14:32:40|477.94|475.54|477.94|475.54|478.65|476.25|477.94|475.54|0
1652193170000|2022-05-10 14:32:50|478.3|475.9|477.94|475.54|478.41|476.01|477.94|475.54|0
1652193180000|2022-05-10 14:33:00|476.06|473.66|477.83|475.43|477.83|475.43|476.06|473.66|0
1652193190000|2022-05-10 14:33:10|479.12|476.72|481|478.6|481.23|478.83|478.53|476.13|0
1652193200000|2022-05-10 14:33:20|480.65|478.25|480.76|478.36|481.47|479.07|480.41|478.01|0
1652193210000|2022-05-10 14:33:30|481.47|479.07|482.17|479.77|482.17|479.77|481.47|479.07|0
1652193220000|2022-05-10 14:33:40|483.59|481.19|484.29|481.89|484.41|482.01|483.59|481.19|0
1652193230000|2022-05-10 14:33:50|483.35|480.95|486.18|483.78|486.18|483.78|483.35|480.95|0
1652193240000|2022-05-10 14:34:00|485.94|483.54|486.65|484.25|486.88|484.48|485.94|483.54|0
1652193250000|2022-05-10 14:34:10|487.12|484.72|485.71|483.31|487.12|484.72|485.71|483.31|0
1652193260000|2022-05-10 14:34:20|486.54|484.14|486.88|484.48|487.12|484.72|486.54|484.14|0
1652193270000|2022-05-10 14:34:30|486.41|484.01|485.23|482.83|486.41|484.01|485.23|482.83|0
1652193280000|2022-05-10 14:34:40|484.29|481.89|485|482.6|485|482.6|484.29|481.89|0
1652193290000|2022-05-10 14:34:50|484.76|482.36|484.53|482.13|484.76|482.36|484.53|482.13|0
1652193300000|2022-05-10 14:35:00|483.11|480.71|483.82|481.42|483.82|481.42|483.11|480.71|0
1652193310000|2022-05-10 14:35:10|484.53|482.13|485.23|482.83|485.23|482.83|484.53|482.13|0
1652193320000|2022-05-10 14:35:20|485.47|483.07|484.76|482.36|485.47|483.07|484.53|482.13|0
1652193330000|2022-05-10 14:35:30|485.23|482.83|484.76|482.36|485.23|482.83|484.76|482.36|0
1652193340000|2022-05-10 14:35:40|484.53|482.13|485.71|483.31|486.06|483.66|484.53|482.13|0
1652193350000|2022-05-10 14:35:50|485.94|483.54|486.41|484.01|486.65|484.25|485.71|483.31|0
1652193360000|2022-05-10 14:36:00|486.65|484.25|485.94|483.54|486.65|484.25|485.94|483.54|0
1652193370000|2022-05-10 14:36:10|484.53|482.13|485.71|483.31|486.06|483.66|484.53|482.13|0
1652193380000|2022-05-10 14:36:20|485.94|483.54|484.53|482.13|485.94|483.54|484.53|482.13|0
1652193390000|2022-05-10 14:36:30|485.71|483.31|486.41|484.01|486.41|484.01|485.71|483.31|0
1652193400000|2022-05-10 14:36:40|486.88|484.48|486.88|484.48|487.36|484.96|486.88|484.48|0
1652193410000|2022-05-10 14:36:50|487.59|485.19|487.59|485.19|487.83|485.43|487.36|484.96|0
1652193420000|2022-05-10 14:37:00|487.36|484.96|486.18|483.78|487.36|484.96|486.18|483.78|0
1652193430000|2022-05-10 14:37:10|485.94|483.54|486.88|484.48|486.88|484.48|485.94|483.54|0
1652193440000|2022-05-10 14:37:20|488.06|485.66|488.3|485.9|488.54|486.14|488.06|485.66|0
1652193450000|2022-05-10 14:37:30|487.83|485.43|486.65|484.25|487.83|485.43|486.18|483.78|0
1652193460000|2022-05-10 14:37:40|487.83|485.43|488.77|486.37|488.77|486.37|487.83|485.43|0
1652193470000|2022-05-10 14:37:50|489.95|487.55|490.9|488.5|490.9|488.5|489.48|487.08|0
1652193480000|2022-05-10 14:38:00|490.19|487.79|489.95|487.55|490.9|488.5|489.95|487.55|0
1652193490000|2022-05-10 14:38:10|490.66|488.26|492.32|489.92|492.32|489.92|490.66|488.26|0
1652193500000|2022-05-10 14:38:20|492.79|490.39|491.61|489.21|492.79|490.39|491.61|489.21|0
1652193510000|2022-05-10 14:38:30|492.32|489.92|492.08|489.68|492.55|490.15|492.08|489.68|0
1652193520000|2022-05-10 14:38:40|492.32|489.92|492.79|490.39|492.79|490.39|492.32|489.92|0
1652193530000|2022-05-10 14:38:50|493.02|490.62|493.5|491.1|493.73|491.33|493.02|490.62|0
1652193540000|2022-05-10 14:39:00|492.79|490.39|493.73|491.33|494.09|491.69|492.79|490.39|0
1652193550000|2022-05-10 14:39:10|493.97|491.57|493.5|491.1|494.21|491.81|493.5|491.1|0
1652193560000|2022-05-10 14:39:20|492.31|489.91|492.55|490.15|492.55|490.15|491.97|489.57|0
1652193570000|2022-05-10 14:39:30|493.86|491.46|493.97|491.57|493.97|491.57|493.73|491.33|0
1652193580000|2022-05-10 14:39:40|493.86|491.46|493.86|491.46|493.86|491.46|493.86|491.46|0
1652193590000|2022-05-10 14:39:50|493.5|491.1|494.44|492.04|494.44|492.04|493.5|491.1|0
1652193600000|2022-05-10 14:40:00|493.73|491.33|495.15|492.75|495.15|492.75|493.73|491.33|0
1652193610000|2022-05-10 14:40:10|494.92|492.52|493.97|491.57|494.92|492.52|493.73|491.33|0
1652193620000|2022-05-10 14:40:20|494.68|492.28|494.92|492.52|494.92|492.52|494.68|492.28|0
1652193630000|2022-05-10 14:40:30|495.15|492.75|494.92|492.52|495.15|492.75|494.21|491.81|0
1652193640000|2022-05-10 14:40:40|495.63|493.23|495.39|492.99|495.63|493.23|495.39|492.99|0
1652193650000|2022-05-10 14:40:50|495.63|493.23|497.52|495.12|497.52|495.12|495.63|493.23|0
1652193660000|2022-05-10 14:41:00|498.71|496.31|498.47|496.07|498.71|496.31|498.47|496.07|0
1652193670000|2022-05-10 14:41:10|498.94|496.54|500.13|497.73|500.13|497.73|498.94|496.54|0
1652193680000|2022-05-10 14:41:20|499.66|497.26|500.67|498.27|500.67|498.27|499.66|497.26|0
1652193690000|2022-05-10 14:41:30|500.44|498.04|502.76|500.36|502.76|500.36|500.25|497.85|0
1652193700000|2022-05-10 14:41:40|502.29|499.89|501.15|498.75|502.29|499.89|501.04|498.64|0
1652193710000|2022-05-10 14:41:50|501.39|498.99|501.3|498.9|501.86|499.46|501.3|498.9|0
1652193720000|2022-05-10 14:42:00|500.83|498.43|501.53|499.13|502.24|499.84|500.83|498.43|0
1652193730000|2022-05-10 14:42:10|501.3|498.9|501.77|499.37|502.48|500.08|501.3|498.9|0
1652193740000|2022-05-10 14:42:20|501.53|499.13|502.71|500.31|502.95|500.55|501.53|499.13|0
1652193750000|2022-05-10 14:42:30|502.24|499.84|503.19|500.79|503.19|500.79|502.24|499.84|0
1652193760000|2022-05-10 14:42:40|502.48|500.08|502.71|500.31|502.71|500.31|502.01|499.61|0
1652193770000|2022-05-10 14:42:50|502.95|500.55|503.07|500.67|503.42|501.02|502.71|500.31|0
1652193780000|2022-05-10 14:43:00|502.48|500.08|501.77|499.37|502.48|500.08|501.77|499.37|0
1652193790000|2022-05-10 14:43:10|502.01|499.61|502.95|500.55|502.95|500.55|502.01|499.61|0
1652193800000|2022-05-10 14:43:20|502.84|500.44|503.07|500.67|503.07|500.67|502.48|500.08|0
1652193810000|2022-05-10 14:43:30|502.95|500.55|501.3|498.9|503.19|500.79|501.3|498.9|0
1652193820000|2022-05-10 14:43:40|502.24|499.84|501.53|499.13|502.24|499.84|501.53|499.13|0
1652193830000|2022-05-10 14:43:50|501.18|498.78|497.76|495.36|501.18|498.78|497.76|495.36|0
1652193840000|2022-05-10 14:44:00|498.7|496.3|498.47|496.07|498.94|496.54|498.23|495.83|0
1652193850000|2022-05-10 14:44:10|496.94|494.54|496.35|493.95|497.53|495.13|496.35|493.95|0
1652193860000|2022-05-10 14:44:20|496.82|494.42|498.23|495.83|498.23|495.83|496.82|494.42|0
1652193870000|2022-05-10 14:44:30|499.18|496.78|499.65|497.25|499.88|497.48|499.18|496.78|0
1652193880000|2022-05-10 14:44:40|498.94|496.54|497.53|495.13|498.94|496.54|496.58|494.18|0
1652193890000|2022-05-10 14:44:50|497.76|495.36|496.35|493.95|497.76|495.36|496.35|493.95|0
1652193900000|2022-05-10 14:45:00|496.82|494.42|497.53|495.13|497.53|495.13|496.11|493.71|0
1652193910000|2022-05-10 14:45:10|498.47|496.07|497.06|494.66|498.47|496.07|496.82|494.42|0
1652193920000|2022-05-10 14:45:20|497.29|494.89|498.7|496.3|498.7|496.3|497.29|494.89|0
1652193930000|2022-05-10 14:45:30|498.23|495.83|500.35|497.95|501.06|498.66|498.23|495.83|0
1652193940000|2022-05-10 14:45:40|500.59|498.19|500.95|498.55|501.77|499.37|500.59|498.19|0
1652193950000|2022-05-10 14:45:50|500.83|498.43|499.88|497.48|500.83|498.43|499.88|497.48|0
1652193960000|2022-05-10 14:46:00|499.53|497.13|500.48|498.08|500.48|498.08|499.41|497.01|0
1652193970000|2022-05-10 14:46:10|500.83|498.43|501.89|499.49|501.89|499.49|500.83|498.43|0
1652193980000|2022-05-10 14:46:20|502|499.6|503.18|500.78|503.42|501.02|502|499.6|0
1652193990000|2022-05-10 14:46:30|504.13|501.73|504.13|501.73|504.13|501.73|503.42|501.02|0
1652194000000|2022-05-10 14:46:40|504.37|501.97|505.55|503.15|505.55|503.15|504.37|501.97|0
1652194010000|2022-05-10 14:46:50|504.84|502.44|504.6|502.2|505.31|502.91|504.6|502.2|0
1652194020000|2022-05-10 14:47:00|504.37|501.97|503.07|500.67|504.6|502.2|503.07|500.67|0
1652194030000|2022-05-10 14:47:10|503.89|501.49|505.55|503.15|505.55|503.15|503.89|501.49|0
1652194040000|2022-05-10 14:47:20|506.49|504.09|506.49|504.09|506.49|504.09|506.26|503.86|0
1652194050000|2022-05-10 14:47:30|506.02|503.62|506.73|504.33|506.73|504.33|505.78|503.38|0
1652194060000|2022-05-10 14:47:40|506.49|504.09|506.96|504.56|507.44|505.04|506.49|504.09|0
1652194070000|2022-05-10 14:47:50|507.44|505.04|508.38|505.98|508.86|506.46|507.44|505.04|0
1652194080000|2022-05-10 14:48:00|507.91|505.51|507.2|504.8|507.91|505.51|507.2|504.8|0
1652194090000|2022-05-10 14:48:10|506.73|504.33|508.62|506.22|508.62|506.22|506.73|504.33|0
1652194100000|2022-05-10 14:48:20|508.38|505.98|509.09|506.69|509.09|506.69|508.15|505.75|0
1652194110000|2022-05-10 14:48:30|508.86|506.46|509.09|506.69|509.09|506.69|508.62|506.22|0
1652194120000|2022-05-10 14:48:40|509.57|507.17|510.99|508.59|510.99|508.59|509.57|507.17|0
1652194130000|2022-05-10 14:48:50|511.22|508.82|512.65|510.25|512.65|510.25|511.22|508.82|0
1652194140000|2022-05-10 14:49:00|512.88|510.48|512.17|509.77|513.12|510.72|512.17|509.77|0
1652194150000|2022-05-10 14:49:10|512.88|510.48|512.69|510.29|513.59|511.19|512.69|510.29|0
1652194160000|2022-05-10 14:49:20|512.1|509.7|511.5|509.1|512.21|509.81|510.79|508.39|0
1652194170000|2022-05-10 14:49:30|511.98|509.58|511.03|508.63|511.98|509.58|510.79|508.39|0
1652194180000|2022-05-10 14:49:40|511.74|509.34|511.03|508.63|512.21|509.81|511.03|508.63|0
1652194190000|2022-05-10 14:49:50|510.32|507.92|510.79|508.39|512.1|509.7|510.32|507.92|0
1652194200000|2022-05-10 14:50:00|512.45|510.05|513.4|511|513.4|511|511.98|509.58|0
1652194210000|2022-05-10 14:50:10|515.05|512.65|514.94|512.54|515.05|512.65|514.82|512.42|0
1652194220000|2022-05-10 14:50:20|514.7|512.3|516|513.6|516|513.6|514.7|512.3|0
1652194230000|2022-05-10 14:50:30|516.47|514.07|516.71|514.31|516.95|514.55|516.47|514.07|0
1652194240000|2022-05-10 14:50:40|518.61|516.21|518.73|516.33|518.73|516.33|518.13|515.73|0
1652194250000|2022-05-10 14:50:50|518.85|516.45|518.13|515.73|518.85|516.45|518.13|515.73|0
1652194260000|2022-05-10 14:51:00|516.47|514.07|515.76|513.36|516.6|514.2|515.76|513.36|0
1652194270000|2022-05-10 14:51:10|515.05|512.65|515.05|512.65|515.05|512.65|514.34|511.94|0
1652194280000|2022-05-10 14:51:20|512.21|509.81|513.16|510.76|513.87|511.47|512.21|509.81|0
1652194290000|2022-05-10 14:51:30|512.69|510.29|511.98|509.58|513.16|510.76|511.98|509.58|0
1652194300000|2022-05-10 14:51:40|512.45|510.05|513.16|510.76|513.16|510.76|511.03|508.63|0
1652194310000|2022-05-10 14:51:50|511.5|509.1|509.85|507.45|511.5|509.1|509.85|507.45|0
1652194320000|2022-05-10 14:52:00|510.08|507.68|510.08|507.68|510.32|507.92|509.85|507.45|0
1652194330000|2022-05-10 14:52:10|510.79|508.39|509.38|506.98|510.79|508.39|509.38|506.98|0
1652194340000|2022-05-10 14:52:20|508.67|506.27|509.61|507.21|509.85|507.45|508.67|506.27|0
1652194350000|2022-05-10 14:52:30|510.79|508.39|512.1|509.7|512.1|509.7|510.79|508.39|0
1652194360000|2022-05-10 14:52:40|512.21|509.81|511.98|509.58|512.21|509.81|511.27|508.87|0
1652194370000|2022-05-10 14:52:50|512.45|510.05|511.74|509.34|512.45|510.05|511.74|509.34|0
1652194380000|2022-05-10 14:53:00|512.21|509.81|513.63|511.23|513.63|511.23|512.21|509.81|0
1652194390000|2022-05-10 14:53:10|513.4|511|513.63|511.23|513.63|511.23|513.16|510.76|0
1652194400000|2022-05-10 14:53:20|512.92|510.52|512.92|510.52|512.92|510.52|511.5|509.1|0
1652194410000|2022-05-10 14:53:30|512.69|510.29|510.32|507.92|512.69|510.29|510.08|507.68|0
1652194420000|2022-05-10 14:53:40|510.08|507.68|509.38|506.98|510.32|507.92|509.38|506.98|0
1652194430000|2022-05-10 14:53:50|509.85|507.45|510.08|507.68|510.08|507.68|509.38|506.98|0
1652194440000|2022-05-10 14:54:00|509.61|507.21|507.72|505.32|509.61|507.21|507.72|505.32|0
1652194450000|2022-05-10 14:54:10|507.84|505.44|505.36|502.96|507.84|505.44|505.36|502.96|0
1652194460000|2022-05-10 14:54:20|505.13|502.73|506.07|503.67|506.07|503.67|505.13|502.73|0
1652194470000|2022-05-10 14:54:30|505.6|503.2|503.71|501.31|505.6|503.2|503.71|501.31|0
1652194480000|2022-05-10 14:54:40|503.95|501.55|505.6|503.2|505.6|503.2|503.71|501.31|0
1652194490000|2022-05-10 14:54:50|505.36|502.96|505.36|502.96|505.83|503.43|505.36|502.96|0
1652194500000|2022-05-10 14:55:00|505.83|503.43|507.72|505.32|507.72|505.32|505.83|503.43|0
1652194510000|2022-05-10 14:55:10|507.49|505.09|508.43|506.03|508.43|506.03|507.25|504.85|0
1652194520000|2022-05-10 14:55:20|510.08|507.68|510.32|507.92|510.32|507.92|510.08|507.68|0
1652194530000|2022-05-10 14:55:30|511.74|509.34|510.79|508.39|511.74|509.34|510.32|507.92|0
1652194540000|2022-05-10 14:55:40|510.56|508.16|510.32|507.92|510.56|508.16|510.32|507.92|0
1652194550000|2022-05-10 14:55:50|511.03|508.63|509.85|507.45|511.03|508.63|509.85|507.45|0
1652194560000|2022-05-10 14:56:00|510.56|508.16|510.08|507.68|510.56|508.16|509.37|506.97|0
1652194570000|2022-05-10 14:56:10|510.32|507.92|508.19|505.79|510.32|507.92|506.54|504.14|0
1652194580000|2022-05-10 14:56:20|509.14|506.74|510.08|507.68|510.32|507.92|509.14|506.74|0
1652194590000|2022-05-10 14:56:30|510.79|508.39|508.67|506.27|510.79|508.39|508.67|506.27|0
1652194600000|2022-05-10 14:56:40|509.85|507.45|508.43|506.03|509.85|507.45|507.96|505.56|0
1652194610000|2022-05-10 14:56:50|507.48|505.08|508.43|506.03|508.9|506.5|507.48|505.08|0
1652194620000|2022-05-10 14:57:00|507.72|505.32|508.43|506.03|508.79|506.39|507.72|505.32|0
1652194630000|2022-05-10 14:57:10|508.9|506.5|510.08|507.68|510.08|507.68|508.9|506.5|0
1652194640000|2022-05-10 14:57:20|510.32|507.92|510.56|508.16|510.68|508.28|510.32|507.92|0
1652194650000|2022-05-10 14:57:30|509.37|506.97|510.56|508.16|511.26|508.86|509.37|506.97|0
1652194660000|2022-05-10 14:57:40|510.79|508.39|509.37|506.97|510.79|508.39|509.37|506.97|0
1652194670000|2022-05-10 14:57:50|508.43|506.03|508.9|506.5|508.9|506.5|508.43|506.03|0
1652194680000|2022-05-10 14:58:00|507.01|504.61|507.61|505.21|507.61|505.21|507.01|504.61|0
1652194690000|2022-05-10 14:58:10|507.25|504.85|506.78|504.38|507.48|505.08|506.54|504.14|0
1652194700000|2022-05-10 14:58:20|507.25|504.85|508.67|506.27|508.67|506.27|507.25|504.85|0
1652194710000|2022-05-10 14:58:30|507.48|505.08|506.54|504.14|507.48|505.08|506.3|503.9|0
1652194720000|2022-05-10 14:58:40|506.43|504.03|506.54|504.14|506.54|504.14|506.07|503.67|0
1652194730000|2022-05-10 14:58:50|506.3|503.9|506.54|504.14|507.01|504.61|506.3|503.9|0
1652194740000|2022-05-10 14:59:00|506.07|503.67|507.96|505.56|508.43|506.03|506.07|503.67|0
1652194750000|2022-05-10 14:59:10|508.66|506.26|509.85|507.45|510.08|507.68|508.43|506.03|0
1652194760000|2022-05-10 14:59:20|510.32|507.92|512.68|510.28|513.16|510.76|510.32|507.92|0
1652194770000|2022-05-10 14:59:30|513.87|511.47|513.63|511.23|513.87|511.47|513.63|511.23|0
1652194780000|2022-05-10 14:59:40|513.04|510.64|511.74|509.34|513.04|510.64|511.74|509.34|0
1652194790000|2022-05-10 14:59:50|511.97|509.57|513.16|510.76|513.16|510.76|511.97|509.57|0
1652194800000|2022-05-10 15:00:00|514.34|511.94|513.39|510.99|514.34|511.94|512.21|509.81|0
1652194810000|2022-05-10 15:00:10|512.21|509.81|514.34|511.94|514.34|511.94|511.97|509.57|0
1652194820000|2022-05-10 15:00:20|513.63|511.23|511.5|509.1|513.63|511.23|511.5|509.1|0
1652194830000|2022-05-10 15:00:30|511.26|508.86|513.16|510.76|513.16|510.76|511.26|508.86|0
1652194840000|2022-05-10 15:00:40|513.39|510.99|514.1|511.7|514.1|511.7|512.92|510.52|0
1652194850000|2022-05-10 15:00:50|513.87|511.47|515.52|513.12|515.52|513.12|513.87|511.47|0
1652194860000|2022-05-10 15:01:00|515.05|512.65|513.52|511.12|515.05|512.65|513.52|511.12|0
1652194870000|2022-05-10 15:01:10|514.34|511.94|513.16|510.76|514.34|511.94|513.16|510.76|0
1652194880000|2022-05-10 15:01:20|512.68|510.28|513.39|510.99|513.87|511.47|512.68|510.28|0
1652194890000|2022-05-10 15:01:30|512.68|510.28|511.74|509.34|512.68|510.28|510.55|508.15|0
1652194900000|2022-05-10 15:01:40|511.5|509.1|511.5|509.1|511.5|509.1|510.79|508.39|0
1652194910000|2022-05-10 15:01:50|512.21|509.81|512.45|510.05|512.45|510.05|511.86|509.46|0
1652194920000|2022-05-10 15:02:00|511.97|509.57|512.68|510.28|512.68|510.28|510.55|508.15|0
1652194930000|2022-05-10 15:02:10|511.97|509.57|512.45|510.05|512.45|510.05|511.5|509.1|0
1652194940000|2022-05-10 15:02:20|511.97|509.57|507.61|505.21|511.97|509.57|505.12|502.72|0
1652194950000|2022-05-10 15:02:30|508.19|505.79|509.85|507.45|509.85|507.45|507.96|505.56|0
1652194960000|2022-05-10 15:02:40|509.73|507.33|509.37|506.97|510.08|507.68|509.37|506.97|0
1652194970000|2022-05-10 15:02:50|509.85|507.45|511.5|509.1|511.5|509.1|509.14|506.74|0
1652194980000|2022-05-10 15:03:00|511.62|509.22|511.74|509.34|511.74|509.34|511.26|508.86|0
1652194990000|2022-05-10 15:03:10|511.97|509.57|511.26|508.86|511.97|509.57|511.03|508.63|0
1652195000000|2022-05-10 15:03:20|511.97|509.57|514.81|512.41|514.81|512.41|511.97|509.57|0
1652195010000|2022-05-10 15:03:30|514.58|512.18|515.29|512.89|515.29|512.89|514.58|512.18|0
1652195020000|2022-05-10 15:03:40|515.52|513.12|518.37|515.97|518.37|515.97|515.52|513.12|0
1652195030000|2022-05-10 15:03:50|517.66|515.26|519.79|517.39|519.79|517.39|517.66|515.26|0
1652195040000|2022-05-10 15:04:00|520.03|517.63|521.69|519.29|521.93|519.53|520.03|517.63|0
1652195050000|2022-05-10 15:04:10|521.81|519.41|519.55|517.15|521.81|519.41|519.55|517.15|0
1652195060000|2022-05-10 15:04:20|520.27|517.87|520.98|518.58|520.98|518.58|520.27|517.87|0
1652195070000|2022-05-10 15:04:30|520.74|518.34|522.4|520|522.4|520|520.74|518.34|0
1652195080000|2022-05-10 15:04:40|521.93|519.53|521.93|519.53|521.93|519.53|521.21|518.81|0
1652195090000|2022-05-10 15:04:50|522.4|520|519.32|516.92|522.4|520|519.32|516.92|0
1652195100000|2022-05-10 15:05:00|518.84|516.44|520.98|518.58|520.98|518.58|518.84|516.44|0
1652195110000|2022-05-10 15:05:10|521.45|519.05|521.81|519.41|521.81|519.41|521.45|519.05|0
1652195120000|2022-05-10 15:05:20|521.21|518.81|522.4|520|522.4|520|521.21|518.81|0
1652195130000|2022-05-10 15:05:30|522.88|520.48|523.35|520.95|523.35|520.95|521.93|519.53|0
1652195140000|2022-05-10 15:05:40|524.78|522.38|525.73|523.33|525.73|523.33|524.78|522.38|0
1652195150000|2022-05-10 15:05:50|526.21|523.81|526.21|523.81|526.21|523.81|525.97|523.57|0
1652195160000|2022-05-10 15:06:00|526.09|523.69|527.87|525.47|527.87|525.47|526.09|523.69|0
1652195170000|2022-05-10 15:06:10|528.47|526.07|528.11|525.71|528.47|526.07|528.11|525.71|0
1652195180000|2022-05-10 15:06:20|527.87|525.47|526.21|523.81|528.11|525.71|526.21|523.81|0
1652195190000|2022-05-10 15:06:30|526.33|523.93|525.02|522.62|526.33|523.93|524.07|521.67|0
1652195200000|2022-05-10 15:06:40|525.25|522.85|524.19|521.79|525.25|522.85|523.48|521.08|0
1652195210000|2022-05-10 15:06:50|523.83|521.43|526.86|524.46|526.86|524.46|523.83|521.43|0
1652195220000|2022-05-10 15:07:00|526.39|523.99|525.95|523.55|526.39|523.99|525.95|523.55|0
1652195230000|2022-05-10 15:07:10|526.19|523.79|525.71|523.31|526.42|524.02|525.71|523.31|0
1652195240000|2022-05-10 15:07:20|525.24|522.84|526.63|524.23|526.63|524.23|525|522.6|0
1652195250000|2022-05-10 15:07:30|526.39|523.99|526.39|523.99|526.39|523.99|526.15|523.75|0
1652195260000|2022-05-10 15:07:40|526.63|524.23|527.34|524.94|527.34|524.94|526.63|524.23|0
1652195270000|2022-05-10 15:07:50|527.1|524.7|528.17|525.77|528.29|525.89|527.1|524.7|0
1652195280000|2022-05-10 15:08:00|526.86|524.46|527.1|524.7|528.29|525.89|526.86|524.46|0
1652195290000|2022-05-10 15:08:10|526.63|524.23|528.05|525.65|528.05|525.65|526.63|524.23|0
1652195300000|2022-05-10 15:08:20|527.81|525.41|528.05|525.65|528.29|525.89|527.81|525.41|0
1652195310000|2022-05-10 15:08:30|528.41|526.01|529|526.6|529|526.6|528.05|525.65|0
1652195320000|2022-05-10 15:08:40|528.29|525.89|527.81|525.41|528.76|526.36|527.81|525.41|0
1652195330000|2022-05-10 15:08:50|528.05|525.65|529|526.6|529|526.6|528.05|525.65|0
1652195340000|2022-05-10 15:09:00|529.47|527.07|530.66|528.26|530.66|528.26|528.76|526.36|0
1652195350000|2022-05-10 15:09:10|529.71|527.31|530.43|528.03|530.43|528.03|528.17|525.77|0
1652195360000|2022-05-10 15:09:20|529.95|527.55|528.52|526.12|529.95|527.55|528.52|526.12|0
1652195370000|2022-05-10 15:09:30|529.36|526.96|530.43|528.03|530.43|528.03|529.36|526.96|0
1652195380000|2022-05-10 15:09:40|530.19|527.79|531.26|528.86|531.26|528.86|530.19|527.79|0
1652195390000|2022-05-10 15:09:50|531.61|529.21|531.38|528.98|531.97|529.57|531.38|528.98|0
1652195400000|2022-05-10 15:10:00|532.33|529.93|531.85|529.45|532.33|529.93|531.14|528.74|0
1652195410000|2022-05-10 15:10:10|532.21|529.81|534.23|531.83|534.23|531.83|531.85|529.45|0
1652195420000|2022-05-10 15:10:20|533.99|531.59|534.47|532.07|534.47|532.07|533.99|531.59|0
1652195430000|2022-05-10 15:10:30|533.99|531.59|533.52|531.12|533.99|531.59|533.28|530.88|0
1652195440000|2022-05-10 15:10:40|533.4|531|533.99|531.59|534.23|531.83|533.4|531|0
1652195450000|2022-05-10 15:10:50|534.23|531.83|528.76|526.36|534.23|531.83|528.76|526.36|0
1652195460000|2022-05-10 15:11:00|528.29|525.89|526.86|524.46|528.41|526.01|526.86|524.46|0
1652195470000|2022-05-10 15:11:10|525.91|523.51|527.81|525.41|527.81|525.41|525.91|523.51|0
1652195480000|2022-05-10 15:11:20|527.1|524.7|527.1|524.7|527.46|525.06|527.1|524.7|0
1652195490000|2022-05-10 15:11:30|528.52|526.12|528.52|526.12|528.76|526.36|528.29|525.89|0
1652195500000|2022-05-10 15:11:40|530.9|528.5|529.47|527.07|530.9|528.5|529.47|527.07|0
1652195510000|2022-05-10 15:11:50|528.76|526.36|529|526.6|529.24|526.84|528.76|526.36|0
1652195520000|2022-05-10 15:12:00|529.95|527.55|528.29|525.89|529.95|527.55|528.29|525.89|0
1652195530000|2022-05-10 15:12:10|528.52|526.12|527.57|525.17|529.47|527.07|527.57|525.17|0
1652195540000|2022-05-10 15:12:20|529|526.6|529.24|526.84|529.71|527.31|528.76|526.36|0
1652195550000|2022-05-10 15:12:30|529.95|527.55|528.52|526.12|529.95|527.55|528.05|525.65|0
1652195560000|2022-05-10 15:12:40|528.76|526.36|526.39|523.99|528.76|526.36|526.39|523.99|0
1652195570000|2022-05-10 15:12:50|527.34|524.94|527.34|524.94|527.57|525.17|527.34|524.94|0
1652195580000|2022-05-10 15:13:00|526.99|524.59|527.93|525.53|528.76|526.36|526.99|524.59|0
1652195590000|2022-05-10 15:13:10|528.05|525.65|529|526.6|529|526.6|528.05|525.65|0
1652195600000|2022-05-10 15:13:20|528.29|525.89|530.19|527.79|530.19|527.79|528.29|525.89|0
1652195610000|2022-05-10 15:13:30|529.24|526.84|529.95|527.55|530.31|527.91|529.24|526.84|0
1652195620000|2022-05-10 15:13:40|530.19|527.79|528.29|525.89|530.55|528.15|528.29|525.89|0
1652195630000|2022-05-10 15:13:50|529.24|526.84|529.24|526.84|530.19|527.79|529.24|526.84|0
1652195640000|2022-05-10 15:14:00|530.42|528.02|531.61|529.21|532.33|529.93|530.42|528.02|0
1652195650000|2022-05-10 15:14:10|531.85|529.45|532.8|530.4|532.8|530.4|531.85|529.45|0
1652195660000|2022-05-10 15:14:20|532.56|530.16|532.21|529.81|532.56|530.16|531.37|528.97|0
1652195670000|2022-05-10 15:14:30|531.85|529.45|534.47|532.07|534.47|532.07|531.85|529.45|0
1652195680000|2022-05-10 15:14:40|534.94|532.54|534.94|532.54|535.18|532.78|534.94|532.54|0
1652195690000|2022-05-10 15:14:50|535.42|533.02|536.85|534.45|536.85|534.45|535.18|532.78|0
1652195700000|2022-05-10 15:15:00|537.09|534.69|536.61|534.21|537.8|535.4|536.61|534.21|0
1652195710000|2022-05-10 15:15:10|537.45|535.05|539.23|536.83|539.23|536.83|537.45|535.05|0
1652195720000|2022-05-10 15:15:20|538.52|536.12|536.85|534.45|538.52|536.12|536.85|534.45|0
1652195730000|2022-05-10 15:15:30|536.37|533.97|539.13|536.73|539.13|536.73|536.37|533.97|0
1652195740000|2022-05-10 15:15:40|538.66|536.26|540.09|537.69|540.09|537.69|538.66|536.26|0
1652195750000|2022-05-10 15:15:50|539.85|537.45|537.71|535.31|540.56|538.16|537.71|535.31|0
1652195760000|2022-05-10 15:16:00|539.13|536.73|536.52|534.12|539.13|536.73|536.52|534.12|0
1652195770000|2022-05-10 15:16:10|536.28|533.88|534.27|531.87|536.28|533.88|534.27|531.87|0
1652195780000|2022-05-10 15:16:20|534.74|532.34|538.54|536.14|538.54|536.14|534.74|532.34|0
1652195790000|2022-05-10 15:16:30|538.18|535.78|535.46|533.06|538.18|535.78|535.46|533.06|0
1652195800000|2022-05-10 15:16:40|535.33|532.93|534.62|532.22|536.04|533.64|534.62|532.22|0
1652195810000|2022-05-10 15:16:50|534.86|532.46|532.25|529.85|534.86|532.46|532.25|529.85|0
1652195820000|2022-05-10 15:17:00|529.84|527.44|530.2|527.8|530.32|527.92|529.84|527.44|0
1652195830000|2022-05-10 15:17:10|530.08|527.68|529.84|527.44|530.08|527.68|529.37|526.97|0
1652195840000|2022-05-10 15:17:20|530.08|527.68|529.84|527.44|530.92|528.52|529.73|527.33|0
1652195850000|2022-05-10 15:17:30|529.97|527.57|531.03|528.63|531.03|528.63|529.97|527.57|0
1652195860000|2022-05-10 15:17:40|532.45|530.05|531.74|529.34|532.45|530.05|531.03|528.63|0
1652195870000|2022-05-10 15:17:50|531.98|529.58|531.98|529.58|531.98|529.58|531.5|529.1|0
1652195880000|2022-05-10 15:18:00|532.22|529.82|528.54|526.14|532.22|529.82|528.54|526.14|0
1652195890000|2022-05-10 15:18:10|529.13|526.73|528.66|526.26|529.13|526.73|528.66|526.26|0
1652195900000|2022-05-10 15:18:20|528.89|526.49|529.37|526.97|529.6|527.2|528.66|526.26|0
1652195910000|2022-05-10 15:18:30|529.6|527.2|529.13|526.73|529.6|527.2|529.13|526.73|0
1652195920000|2022-05-10 15:18:40|528.89|526.49|528.54|526.14|529.37|526.97|528.54|526.14|0
1652195930000|2022-05-10 15:18:50|527.23|524.83|526.52|524.12|527.23|524.83|526.52|524.12|0
1652195940000|2022-05-10 15:19:00|526.05|523.65|527|524.6|527|524.6|525.57|523.17|0
1652195950000|2022-05-10 15:19:10|527.23|524.83|526.52|524.12|527.23|524.83|526.17|523.77|0
1652195960000|2022-05-10 15:19:20|525.81|523.41|526.52|524.12|526.52|524.12|525.81|523.41|0
1652195970000|2022-05-10 15:19:30|525.81|523.41|523.91|521.51|525.81|523.41|523.91|521.51|0
1652195980000|2022-05-10 15:19:40|524.39|521.99|522.49|520.09|524.39|521.99|521.43|519.03|0
1652195990000|2022-05-10 15:19:50|522.73|520.33|521.55|519.15|522.73|520.33|521.55|519.15|0
1652196000000|2022-05-10 15:20:00|521.31|518.91|521.78|519.38|521.78|519.38|521.31|518.91|0
1652196010000|2022-05-10 15:20:10|521.55|519.15|521.78|519.38|521.78|519.38|521.31|518.91|0
1652196020000|2022-05-10 15:20:20|525.1|522.7|525.1|522.7|525.1|522.7|525.1|522.7|0
1652196030000|2022-05-10 15:20:30|523.91|521.51|524.39|521.99|524.86|522.46|523.91|521.51|0
1652196040000|2022-05-10 15:20:40|524.15|521.75|523.44|521.04|524.39|521.99|523.44|521.04|0
1652196050000|2022-05-10 15:20:50|523.68|521.28|522.73|520.33|523.68|521.28|522.73|520.33|0
1652196060000|2022-05-10 15:21:00|522.26|519.86|523.56|521.16|523.68|521.28|522.26|519.86|0
1652196070000|2022-05-10 15:21:10|524.15|521.75|526.28|523.88|526.28|523.88|524.15|521.75|0
1652196080000|2022-05-10 15:21:20|526.05|523.65|526.05|523.65|526.28|523.88|525.34|522.94|0
1652196090000|2022-05-10 15:21:30|525.57|523.17|526.88|524.48|526.88|524.48|525.57|523.17|0
1652196100000|2022-05-10 15:21:40|524.75|522.35|526.99|524.59|526.99|524.59|524.75|522.35|0
1652196110000|2022-05-10 15:21:50|526.88|524.48|526.52|524.12|526.88|524.48|526.05|523.65|0
1652196120000|2022-05-10 15:22:00|526.99|524.59|526.76|524.36|526.99|524.59|526.52|524.12|0
1652196130000|2022-05-10 15:22:10|526.05|523.65|526.52|524.12|526.52|524.12|526.05|523.65|0
1652196140000|2022-05-10 15:22:20|526.99|524.59|524.62|522.22|526.99|524.59|524.62|522.22|0
1652196150000|2022-05-10 15:22:30|524.15|521.75|524.15|521.75|524.86|522.46|524.15|521.75|0
1652196160000|2022-05-10 15:22:40|523.68|521.28|524.86|522.46|524.86|522.46|523.68|521.28|0
1652196170000|2022-05-10 15:22:50|526.52|524.12|524.62|522.22|526.52|524.12|524.62|522.22|0
1652196180000|2022-05-10 15:23:00|524.39|521.99|525.57|523.17|525.57|523.17|524.39|521.99|0
1652196190000|2022-05-10 15:23:10|526.05|523.65|526.76|524.36|526.76|524.36|525.1|522.7|0
1652196200000|2022-05-10 15:23:20|526.28|523.88|527.71|525.31|527.71|525.31|526.28|523.88|0
1652196210000|2022-05-10 15:23:30|528.65|526.25|529.13|526.73|530.32|527.92|528.65|526.25|0
1652196220000|2022-05-10 15:23:40|530.08|527.68|528.42|526.02|530.08|527.68|528.42|526.02|0
1652196230000|2022-05-10 15:23:50|528.89|526.49|527.83|525.43|529.37|526.97|527.83|525.43|0
1652196240000|2022-05-10 15:24:00|526.99|524.59|529.37|526.97|529.37|526.97|526.99|524.59|0
1652196250000|2022-05-10 15:24:10|529.13|526.73|530.08|527.68|530.08|527.68|529.13|526.73|0
1652196260000|2022-05-10 15:24:20|530.55|528.15|532.22|529.82|532.22|529.82|530.55|528.15|0
1652196270000|2022-05-10 15:24:30|532.93|530.53|533.4|531|533.64|531.24|532.93|530.53|0
1652196280000|2022-05-10 15:24:40|534.59|532.19|534.83|532.43|535.19|532.79|533.88|531.48|0
1652196290000|2022-05-10 15:24:50|535.07|532.67|534.35|531.95|535.07|532.67|534.35|531.95|0
1652196300000|2022-05-10 15:25:00|534.72|532.32|535.54|533.14|535.54|533.14|534.72|532.32|0
1652196310000|2022-05-10 15:25:10|535.31|532.91|536.02|533.62|536.5|534.1|535.07|532.67|0
1652196320000|2022-05-10 15:25:20|535.19|532.79|534.59|532.19|535.19|532.79|534.59|532.19|0
1652196330000|2022-05-10 15:25:30|533.83|531.43|535.97|533.57|535.97|533.57|533.83|531.43|0
1652196340000|2022-05-10 15:25:40|537.16|534.76|538.02|535.62|538.26|535.86|537.16|534.76|0
1652196350000|2022-05-10 15:25:50|538.5|536.1|539.57|537.17|539.57|537.17|538.5|536.1|0
1652196360000|2022-05-10 15:26:00|539.68|537.28|538.02|535.62|539.68|537.28|538.02|535.62|0
1652196370000|2022-05-10 15:26:10|537.78|535.38|539.33|536.93|539.33|536.93|537.78|535.38|0
1652196380000|2022-05-10 15:26:20|538.97|536.57|539.21|536.81|539.45|537.05|538.97|536.57|0
1652196390000|2022-05-10 15:26:30|539.45|537.05|538.73|536.33|539.45|537.05|536.83|534.43|0
1652196400000|2022-05-10 15:26:40|538.5|536.1|538.02|535.62|538.5|536.1|537.78|535.38|0
1652196410000|2022-05-10 15:26:50|536.36|533.96|535.88|533.48|537.07|534.67|535.88|533.48|0
1652196420000|2022-05-10 15:27:00|535.65|533.25|534.22|531.82|535.65|533.25|534.22|531.82|0
1652196430000|2022-05-10 15:27:10|533.98|531.58|532.09|529.69|533.98|531.58|532.09|529.69|0
1652196440000|2022-05-10 15:27:20|531.38|528.98|530.43|528.03|531.38|528.98|529.6|527.2|0
1652196450000|2022-05-10 15:27:30|530.9|528.5|532.68|530.28|532.68|530.28|530.9|528.5|0
1652196460000|2022-05-10 15:27:40|533.27|530.87|533.63|531.23|533.63|531.23|533.27|530.87|0
1652196470000|2022-05-10 15:27:50|533.04|530.64|531.85|529.45|533.04|530.64|531.38|528.98|0
1652196480000|2022-05-10 15:28:00|532.09|529.69|532.32|529.92|532.56|530.16|531.85|529.45|0
1652196490000|2022-05-10 15:28:10|533.98|531.58|534.46|532.06|534.46|532.06|533.87|531.47|0
1652196500000|2022-05-10 15:28:20|534.7|532.3|536.36|533.96|538.02|535.62|534.7|532.3|0
1652196510000|2022-05-10 15:28:30|536.96|534.56|538.02|535.62|538.02|535.62|536.83|534.43|0
1652196520000|2022-05-10 15:28:40|538.97|536.57|538.97|536.57|538.97|536.57|538.26|535.86|0
1652196530000|2022-05-10 15:28:50|539.21|536.81|539.57|537.17|540.16|537.76|539.21|536.81|0
1652196540000|2022-05-10 15:29:00|540.4|538|540.05|537.65|540.4|538|539.57|537.17|0
1652196550000|2022-05-10 15:29:10|539.92|537.52|541.82|539.42|541.82|539.42|539.92|537.52|0
1652196560000|2022-05-10 15:29:20|542.06|539.66|538.14|535.74|542.06|539.66|538.14|535.74|0
1652196570000|2022-05-10 15:29:30|533.98|531.58|533.51|531.11|534.46|532.06|533.4|531|0
1652196580000|2022-05-10 15:29:40|533.27|530.87|531.14|528.74|533.27|530.87|530.9|528.5|0
1652196590000|2022-05-10 15:29:50|529.72|527.32|530.9|528.5|531.14|528.74|529.72|527.32|0
1652196600000|2022-05-10 15:30:00|529.95|527.55|531.14|528.74|531.14|528.74|529.95|527.55|0
1652196610000|2022-05-10 15:30:10|531.85|529.45|532.56|530.16|533.16|530.76|531.85|529.45|0
1652196620000|2022-05-10 15:30:20|533.16|530.76|531.85|529.45|533.16|530.76|531.85|529.45|0
1652196630000|2022-05-10 15:30:30|530.19|527.79|528.53|526.13|530.19|527.79|527.35|524.95|0
1652196640000|2022-05-10 15:30:40|529.01|526.61|529.68|527.28|530.66|528.26|529.01|526.61|0
1652196650000|2022-05-10 15:30:50|530.16|527.76|530.28|527.88|531.11|528.71|530.16|527.76|0
1652196660000|2022-05-10 15:31:00|530.16|527.76|530.87|528.47|530.87|528.47|530.16|527.76|0
1652196670000|2022-05-10 15:31:10|530.63|528.23|530.39|527.99|530.63|528.23|529.81|527.41|0
1652196680000|2022-05-10 15:31:20|529.57|527.17|526.25|523.85|529.92|527.52|526.25|523.85|0
1652196690000|2022-05-10 15:31:30|526.6|524.2|527.31|524.91|529.44|527.04|526.6|524.2|0
1652196700000|2022-05-10 15:31:40|527.07|524.67|527.07|524.67|527.07|524.67|526.84|524.44|0
1652196710000|2022-05-10 15:31:50|527.31|524.91|528.02|525.62|528.02|525.62|526.13|523.73|0
1652196720000|2022-05-10 15:32:00|528.5|526.1|527.07|524.67|528.62|526.22|527.07|524.67|0
1652196730000|2022-05-10 15:32:10|528.73|526.33|530.39|527.99|530.39|527.99|528.73|526.33|0
1652196740000|2022-05-10 15:32:20|530.87|528.47|533.48|531.08|533.48|531.08|530.63|528.23|0
1652196750000|2022-05-10 15:32:30|534.19|531.79|533.48|531.08|534.19|531.79|533.48|531.08|0
1652196760000|2022-05-10 15:32:40|534.55|532.15|535.38|532.98|535.62|533.22|534.55|532.15|0
1652196770000|2022-05-10 15:32:50|536.33|533.93|537.52|535.12|537.76|535.36|535.62|533.22|0
1652196780000|2022-05-10 15:33:00|538.47|536.07|539.19|536.79|539.43|537.03|538.47|536.07|0
1652196790000|2022-05-10 15:33:10|541.09|538.69|542.17|539.77|542.29|539.89|541.09|538.69|0
1652196800000|2022-05-10 15:33:20|541.33|538.93|540.86|538.46|541.33|538.93|540.86|538.46|0
1652196810000|2022-05-10 15:33:30|540.14|537.74|539.43|537.03|540.14|537.74|539.43|537.03|0
1652196820000|2022-05-10 15:33:40|538.84|536.44|538|535.6|538.84|536.44|538|535.6|0
1652196830000|2022-05-10 15:33:50|537.28|534.88|536.57|534.17|537.52|535.12|536.57|534.17|0
1652196840000|2022-05-10 15:34:00|535.86|533.46|535.27|532.87|535.86|533.46|533.95|531.55|0
1652196850000|2022-05-10 15:34:10|534.43|532.03|533.37|530.97|534.43|532.03|533.24|530.84|0
1652196860000|2022-05-10 15:34:20|532.53|530.13|531.82|529.42|532.53|530.13|531.82|529.42|0
1652196870000|2022-05-10 15:34:30|530.87|528.47|531.82|529.42|531.82|529.42|530.87|528.47|0
1652196880000|2022-05-10 15:34:40|532.05|529.65|530.63|528.23|532.05|529.65|530.63|528.23|0
1652196890000|2022-05-10 15:34:50|532.05|529.65|534.43|532.03|534.43|532.03|532.05|529.65|0
1652196900000|2022-05-10 15:35:00|533.95|531.55|532.77|530.37|533.95|531.55|532.29|529.89|0
1652196910000|2022-05-10 15:35:10|533|530.6|533.24|530.84|534.67|532.27|533|530.6|0
1652196920000|2022-05-10 15:35:20|532.42|530.02|532.18|529.78|533.24|530.84|532.18|529.78|0
1652196930000|2022-05-10 15:35:30|532.77|530.37|532.29|529.89|532.77|530.37|532.29|529.89|0
1652196940000|2022-05-10 15:35:40|532.53|530.13|533.95|531.55|533.95|531.55|532.53|530.13|0
1652196950000|2022-05-10 15:35:50|532.65|530.25|533.24|530.84|533.24|530.84|532.65|530.25|0
1652196960000|2022-05-10 15:36:00|533.95|531.55|532.53|530.13|534.67|532.27|532.53|530.13|0
1652196970000|2022-05-10 15:36:10|532.05|529.65|531.94|529.54|532.77|530.37|531.94|529.54|0
1652196980000|2022-05-10 15:36:20|532.29|529.89|531.58|529.18|532.53|530.13|531.58|529.18|0
1652196990000|2022-05-10 15:36:30|529.21|526.81|529.92|527.52|531.46|529.06|529.21|526.81|0
1652197000000|2022-05-10 15:36:40|528.97|526.57|527.78|525.38|528.97|526.57|527.78|525.38|0
1652197010000|2022-05-10 15:36:50|527.55|525.15|528.26|525.86|529.21|526.81|527.55|525.15|0
1652197020000|2022-05-10 15:37:00|529.44|527.04|525.41|523.01|529.44|527.04|525.41|523.01|0
1652197030000|2022-05-10 15:37:10|526.36|523.96|526.36|523.96|526.48|524.08|526.36|523.96|0
1652197040000|2022-05-10 15:37:20|525.77|523.37|526.12|523.72|526.36|523.96|525.77|523.37|0
1652197050000|2022-05-10 15:37:30|523.99|521.59|525.41|523.01|525.41|523.01|523.99|521.59|0
1652197060000|2022-05-10 15:37:40|525.18|522.78|524.23|521.83|525.18|522.78|524.23|521.83|0
1652197070000|2022-05-10 15:37:50|524.47|522.07|525.18|522.78|526.12|523.72|524.47|522.07|0
1652197080000|2022-05-10 15:38:00|525.89|523.49|524.94|522.54|526.36|523.96|524.94|522.54|0
1652197090000|2022-05-10 15:38:10|525.89|523.49|525.68|523.28|525.89|523.49|525.2|522.8|0
1652197100000|2022-05-10 15:38:20|525.2|522.8|525.87|523.47|525.87|523.47|525.2|522.8|0
1652197110000|2022-05-10 15:38:30|526.12|523.72|527.07|524.67|527.07|524.67|526.12|523.72|0
1652197120000|2022-05-10 15:38:40|526.12|523.72|525.4|523|526.12|523.72|525.4|523|0
1652197130000|2022-05-10 15:38:50|523.98|521.58|523.03|520.63|523.98|521.58|523.03|520.63|0
1652197140000|2022-05-10 15:39:00|522.8|520.4|521.85|519.45|522.8|520.4|521.85|519.45|0
1652197150000|2022-05-10 15:39:10|519.13|516.73|519.84|517.44|519.84|517.44|518.77|516.37|0
1652197160000|2022-05-10 15:39:20|518.77|516.37|516.41|514.01|518.77|516.37|516.41|514.01|0
1652197170000|2022-05-10 15:39:30|516.88|514.48|516.06|513.66|517.12|514.72|516.06|513.66|0
1652197180000|2022-05-10 15:39:40|515.46|513.06|517.47|515.07|517.59|515.19|515.46|513.06|0
1652197190000|2022-05-10 15:39:50|516.88|514.48|516.88|514.48|517.35|514.95|516.88|514.48|0
1652197200000|2022-05-10 15:40:00|517.59|515.19|517.47|515.07|517.95|515.55|517.47|515.07|0
1652197210000|2022-05-10 15:40:10|517.59|515.19|517|514.6|517.82|515.42|517|514.6|0
1652197220000|2022-05-10 15:40:20|515.82|513.42|515.11|512.71|515.82|513.42|514.75|512.35|0
1652197230000|2022-05-10 15:40:30|513.81|511.41|515.11|512.71|515.11|512.71|513.81|511.41|0
1652197240000|2022-05-10 15:40:40|514.88|512.48|515.22|512.82|515.46|513.06|514.52|512.12|0
1652197250000|2022-05-10 15:40:50|514.75|512.35|514.75|512.35|515.22|512.82|514.75|512.35|0
1652197260000|2022-05-10 15:41:00|518.77|516.37|516.88|514.48|519.24|516.84|516.88|514.48|0
1652197270000|2022-05-10 15:41:10|517.12|514.72|517.35|514.95|518.3|515.9|517.12|514.72|0
1652197280000|2022-05-10 15:41:20|517.12|514.72|519.24|516.84|519.24|516.84|517.12|514.72|0
1652197290000|2022-05-10 15:41:30|518.77|516.37|518.77|516.37|518.89|516.49|518.77|516.37|0
1652197300000|2022-05-10 15:41:40|519.01|516.61|519.95|517.55|519.95|517.55|518.77|516.37|0
1652197310000|2022-05-10 15:41:50|520.19|517.79|522.08|519.68|522.8|520.4|520.19|517.79|0
1652197320000|2022-05-10 15:42:00|522.32|519.92|524.45|522.05|524.45|522.05|522.08|519.68|0
1652197330000|2022-05-10 15:42:10|524.69|522.29|525.4|523|525.4|523|524.69|522.29|0
1652197340000|2022-05-10 15:42:20|525.64|523.24|524.93|522.53|527.06|524.66|524.93|522.53|0
1652197350000|2022-05-10 15:42:30|525.17|522.77|524.22|521.82|525.4|523|524.22|521.82|0
1652197360000|2022-05-10 15:42:40|523.98|521.58|523.98|521.58|523.98|521.58|523.51|521.11|0
1652197370000|2022-05-10 15:42:50|524.22|521.82|522.56|520.16|524.22|521.82|521.85|519.45|0
1652197380000|2022-05-10 15:43:00|522.8|520.4|522.56|520.16|522.8|520.4|522.32|519.92|0
1652197390000|2022-05-10 15:43:10|523.98|521.58|523.39|520.99|524.45|522.05|523.39|520.99|0
1652197400000|2022-05-10 15:43:20|522.8|520.4|522.08|519.68|523.39|520.99|522.08|519.68|0
1652197410000|2022-05-10 15:43:30|522.56|520.16|521.37|518.97|523.51|521.11|521.37|518.97|0
1652197420000|2022-05-10 15:43:40|521.85|519.45|523.27|520.87|523.27|520.87|521.85|519.45|0
1652197430000|2022-05-10 15:43:50|525.17|522.77|525.4|523|526.59|524.19|525.17|522.77|0
1652197440000|2022-05-10 15:44:00|524.22|521.82|523.87|521.47|524.93|522.53|523.87|521.47|0
1652197450000|2022-05-10 15:44:10|524.69|522.29|523.63|521.23|524.69|522.29|523.63|521.23|0
1652197460000|2022-05-10 15:44:20|522.79|520.39|524.45|522.05|524.93|522.53|522.79|520.39|0
1652197470000|2022-05-10 15:44:30|523.74|521.34|524.93|522.53|524.93|522.53|523.16|520.76|0
1652197480000|2022-05-10 15:44:40|524.69|522.29|523.27|520.87|524.69|522.29|523.27|520.87|0
1652197490000|2022-05-10 15:44:50|523.03|520.63|523.27|520.87|523.51|521.11|522.21|519.81|0
1652197500000|2022-05-10 15:45:00|522.56|520.16|524.93|522.53|524.93|522.53|522.32|519.92|0
1652197510000|2022-05-10 15:45:10|524.69|522.29|525.29|522.89|525.29|522.89|524.34|521.94|0
1652197520000|2022-05-10 15:45:20|526.11|523.71|524.69|522.29|526.11|523.71|524.69|522.29|0
1652197530000|2022-05-10 15:45:30|524.81|522.41|525.4|523|525.53|523.13|524.81|522.41|0
1652197540000|2022-05-10 15:45:40|524.58|522.18|526.11|523.71|526.11|523.71|524.58|522.18|0
1652197550000|2022-05-10 15:45:50|526.35|523.95|525.4|523|526.35|523.95|525.17|522.77|0
1652197560000|2022-05-10 15:46:00|526.35|523.95|526.11|523.71|526.83|524.43|525.64|523.24|0
1652197570000|2022-05-10 15:46:10|525.64|523.24|528.01|525.61|528.01|525.61|525.64|523.24|0
1652197580000|2022-05-10 15:46:20|529.44|527.04|530.63|528.23|530.63|528.23|529.44|527.04|0
1652197590000|2022-05-10 15:46:30|531.34|528.94|533.24|530.84|533.24|530.84|531.1|528.7|0
1652197600000|2022-05-10 15:46:40|532.05|529.65|531.46|529.06|532.29|529.89|531.46|529.06|0
1652197610000|2022-05-10 15:46:50|531.58|529.18|531.34|528.94|532.05|529.65|531.34|528.94|0
1652197620000|2022-05-10 15:47:00|530.75|528.35|532.05|529.65|532.29|529.89|530.75|528.35|0
1652197630000|2022-05-10 15:47:10|532.29|529.89|532.53|530.13|532.53|530.13|532.05|529.65|0
1652197640000|2022-05-10 15:47:20|529.91|527.51|530.39|527.99|530.39|527.99|528.73|526.33|0
1652197650000|2022-05-10 15:47:30|530.51|528.11|529.44|527.04|530.51|528.11|528.73|526.33|0
1652197660000|2022-05-10 15:47:40|528.96|526.56|527.3|524.9|528.96|526.56|527.3|524.9|0
1652197670000|2022-05-10 15:47:50|528.49|526.09|529.91|527.51|529.91|527.51|528.49|526.09|0
1652197680000|2022-05-10 15:48:00|530.39|527.99|532.05|529.65|532.53|530.13|530.39|527.99|0
1652197690000|2022-05-10 15:48:10|532.29|529.89|533.6|531.2|533.6|531.2|532.29|529.89|0
1652197700000|2022-05-10 15:48:20|533.72|531.32|532.05|529.65|533.72|531.32|532.05|529.65|0
1652197710000|2022-05-10 15:48:30|533|530.6|531.1|528.7|533.24|530.84|531.1|528.7|0
1652197720000|2022-05-10 15:48:40|530.15|527.75|530.63|528.23|531.46|529.06|530.15|527.75|0
1652197730000|2022-05-10 15:48:50|531.58|529.18|532.05|529.65|532.05|529.65|530.86|528.46|0
1652197740000|2022-05-10 15:49:00|533|530.6|530.39|527.99|533|530.6|530.15|527.75|0
1652197750000|2022-05-10 15:49:10|529.91|527.51|529.91|527.51|529.91|527.51|529.91|527.51|0
1652197760000|2022-05-10 15:49:20|529.44|527.04|530.86|528.46|530.86|528.46|529.44|527.04|0
1652197770000|2022-05-10 15:49:30|529.68|527.28|530.86|528.46|530.86|528.46|529.44|527.04|0
1652197780000|2022-05-10 15:49:40|530.51|528.11|530.63|528.23|530.86|528.46|530.51|528.11|0
1652197790000|2022-05-10 15:49:50|530.75|528.35|532.05|529.65|532.05|529.65|530.75|528.35|0
1652197800000|2022-05-10 15:50:00|532.53|530.13|533.24|530.84|533.6|531.2|532.29|529.89|0
1652197810000|2022-05-10 15:50:10|533.96|531.56|534.19|531.79|534.19|531.79|533.96|531.56|0
1652197820000|2022-05-10 15:50:20|534.43|532.03|533.96|531.56|534.43|532.03|533.96|531.56|0
1652197830000|2022-05-10 15:50:30|534.43|532.03|533|530.6|534.56|532.16|533|530.6|0
1652197840000|2022-05-10 15:50:40|534.08|531.68|534.19|531.79|534.19|531.79|533.96|531.56|0
1652197850000|2022-05-10 15:50:50|532.29|529.89|534.43|532.03|534.43|532.03|532.29|529.89|0
1652197860000|2022-05-10 15:51:00|535.86|533.46|537.53|535.13|537.53|535.13|535.86|533.46|0
1652197870000|2022-05-10 15:51:10|537.05|534.65|537.29|534.89|537.53|535.13|536.81|534.41|0
1652197880000|2022-05-10 15:51:20|537.05|534.65|536.1|533.7|537.05|534.65|536.1|533.7|0
1652197890000|2022-05-10 15:51:30|537.29|534.89|537.77|535.37|538|535.6|537.29|534.89|0
1652197900000|2022-05-10 15:51:40|540.15|537.75|538.72|536.32|540.15|537.75|538.72|536.32|0
1652197910000|2022-05-10 15:51:50|538.96|536.56|539.91|537.51|539.91|537.51|538.96|536.56|0
1652197920000|2022-05-10 15:52:00|540.39|537.99|541.1|538.7|541.1|538.7|539.44|537.04|0
1652197930000|2022-05-10 15:52:10|540.87|538.47|538.96|536.56|540.87|538.47|538.96|536.56|0
1652197940000|2022-05-10 15:52:20|539.67|537.27|538.24|535.84|539.67|537.27|537.53|535.13|0
1652197950000|2022-05-10 15:52:30|535.86|533.46|536.57|534.17|536.81|534.41|535.86|533.46|0
1652197960000|2022-05-10 15:52:40|538|535.6|538.72|536.32|539.2|536.8|538|535.6|0
1652197970000|2022-05-10 15:52:50|537.53|535.13|538.48|536.08|538.48|536.08|537.05|534.65|0
1652197980000|2022-05-10 15:53:00|539.2|536.8|536.57|534.17|539.2|536.8|536.57|534.17|0
1652197990000|2022-05-10 15:53:10|537.05|534.65|537.77|535.37|538.37|535.97|537.05|534.65|0
1652198000000|2022-05-10 15:53:20|536.57|534.17|536.22|533.82|536.57|534.17|535.62|533.22|0
1652198010000|2022-05-10 15:53:30|532.05|529.65|533.48|531.08|534.43|532.03|532.05|529.65|0
1652198020000|2022-05-10 15:53:40|533|530.6|534.67|532.27|534.67|532.27|533|530.6|0
1652198030000|2022-05-10 15:53:50|533.95|531.55|536.1|533.7|536.22|533.82|533.95|531.55|0
1652198040000|2022-05-10 15:54:00|536.57|534.17|536.81|534.41|536.81|534.41|535.75|533.35|0
1652198050000|2022-05-10 15:54:10|535.62|533.22|534.43|532.03|535.62|533.22|534.43|532.03|0
1652198060000|2022-05-10 15:54:20|534.19|531.79|533.95|531.55|534.19|531.79|533.95|531.55|0
1652198070000|2022-05-10 15:54:30|532.05|529.65|532.17|529.77|533.6|531.2|532.05|529.65|0
1652198080000|2022-05-10 15:54:40|530.86|528.46|530.62|528.22|531.81|529.41|530.62|528.22|0
1652198090000|2022-05-10 15:54:50|531.1|528.7|531.58|529.18|531.58|529.18|531.1|528.7|0
1652198100000|2022-05-10 15:55:00|531.7|529.3|532.53|530.13|532.53|530.13|531.7|529.3|0
1652198110000|2022-05-10 15:55:10|534.67|532.27|535.62|533.22|535.62|533.22|534.67|532.27|0
1652198120000|2022-05-10 15:55:20|536.34|533.94|536.1|533.7|536.34|533.94|535.14|532.74|0
1652198130000|2022-05-10 15:55:30|533.24|530.84|535.38|532.98|535.38|532.98|533.24|530.84|0
1652198140000|2022-05-10 15:55:40|535.62|533.22|535.27|532.87|535.62|533.22|534.43|532.03|0
1652198150000|2022-05-10 15:55:50|535.86|533.46|536.22|533.82|536.34|533.94|535.86|533.46|0
1652198160000|2022-05-10 15:56:00|536.1|533.7|536.57|534.17|537.65|535.25|536.1|533.7|0
1652198170000|2022-05-10 15:56:10|536.34|533.94|538.96|536.56|538.96|536.56|536.34|533.94|0
1652198180000|2022-05-10 15:56:20|540.39|537.99|540.63|538.23|540.63|538.23|539.91|537.51|0
1652198190000|2022-05-10 15:56:30|540.87|538.47|540.87|538.47|540.87|538.47|540.15|537.75|0
1652198200000|2022-05-10 15:56:40|541.23|538.83|540.87|538.47|541.23|538.83|540.15|537.75|0
1652198210000|2022-05-10 15:56:50|541.34|538.94|543.25|540.85|543.25|540.85|541.34|538.94|0
1652198220000|2022-05-10 15:57:00|542.77|540.37|541.1|538.7|542.77|540.37|541.1|538.7|0
1652198230000|2022-05-10 15:57:10|542.3|539.9|543.01|540.61|543.01|540.61|542.3|539.9|0
1652198240000|2022-05-10 15:57:20|541.58|539.18|540.39|537.99|541.58|539.18|540.39|537.99|0
1652198250000|2022-05-10 15:57:30|539.2|536.8|538.48|536.08|539.56|537.16|538.48|536.08|0
1652198260000|2022-05-10 15:57:40|537.76|535.36|538.37|535.97|538.37|535.97|537.29|534.89|0
1652198270000|2022-05-10 15:57:50|537.65|535.25|536.57|534.17|538.24|535.84|536.1|533.7|0
1652198280000|2022-05-10 15:58:00|533.72|531.32|531.34|528.94|533.72|531.32|531.34|528.94|0
1652198290000|2022-05-10 15:58:10|531.94|529.54|529.91|527.51|531.94|529.54|529.91|527.51|0
1652198300000|2022-05-10 15:58:20|529.2|526.8|526.59|524.19|529.2|526.8|526.59|524.19|0
1652198310000|2022-05-10 15:58:30|527.77|525.37|527.06|524.66|528.48|526.08|527.06|524.66|0
1652198320000|2022-05-10 15:58:40|527.53|525.13|528.72|526.32|528.72|526.32|527.53|525.13|0
1652198330000|2022-05-10 15:58:50|528.01|525.61|525.64|523.24|528.01|525.61|525.64|523.24|0
1652198340000|2022-05-10 15:59:00|524.21|521.81|526.35|523.95|526.35|523.95|524.21|521.81|0
1652198350000|2022-05-10 15:59:10|525.87|523.47|528.85|526.45|528.85|526.45|525.87|523.47|0
1652198360000|2022-05-10 15:59:20|528.72|526.32|528.72|526.32|528.72|526.32|528.25|525.85|0
1652198370000|2022-05-10 15:59:30|529.2|526.8|528.48|526.08|529.43|527.03|528.48|526.08|0
1652198380000|2022-05-10 15:59:40|529.67|527.27|530.39|527.99|530.39|527.99|529.67|527.27|0
1652198390000|2022-05-10 15:59:50|529.67|527.27|528.72|526.32|529.67|527.27|528.72|526.32|0
1652198400000|2022-05-10 16:00:00|527.77|525.37|528.72|526.32|529.43|527.03|527.53|525.13|0
1652198410000|2022-05-10 16:00:10|530.39|527.99|530.03|527.63|531.34|528.94|530.03|527.63|0
1652198420000|2022-05-10 16:00:20|530.62|528.22|530.39|527.99|530.62|528.22|529.2|526.8|0
1652198430000|2022-05-10 16:00:30|530.86|528.46|530.86|528.46|531.7|529.3|530.86|528.46|0
1652198440000|2022-05-10 16:00:40|530.62|528.22|527.3|524.9|530.62|528.22|527.3|524.9|0
1652198450000|2022-05-10 16:00:50|526.11|523.71|527.77|525.37|527.77|525.37|525.87|523.47|0
1652198460000|2022-05-10 16:01:00|528.48|526.08|528.48|526.08|529.2|526.8|528.25|525.85|0
1652198470000|2022-05-10 16:01:10|526.58|524.18|526.71|524.31|527.66|525.26|526.58|524.18|0
1652198480000|2022-05-10 16:01:20|526.82|524.42|523.74|521.34|526.82|524.42|523.74|521.34|0
1652198490000|2022-05-10 16:01:30|523.03|520.63|522.32|519.92|523.03|520.63|522.08|519.68|0
1652198500000|2022-05-10 16:01:40|522.44|520.04|522.32|519.92|522.79|520.39|521.84|519.44|0
1652198510000|2022-05-10 16:01:50|521.84|519.44|523.03|520.63|523.86|521.46|521.84|519.44|0
1652198520000|2022-05-10 16:02:00|524.21|521.81|523.03|520.63|524.21|521.81|523.03|520.63|0
1652198530000|2022-05-10 16:02:10|523.74|521.34|523.5|521.1|523.74|521.34|523.26|520.86|0
1652198540000|2022-05-10 16:02:20|523.03|520.63|526.23|523.83|526.58|524.18|523.03|520.63|0
1652198550000|2022-05-10 16:02:30|527.3|524.9|529.08|526.68|529.08|526.68|527.3|524.9|0
1652198560000|2022-05-10 16:02:40|528.01|525.61|527.77|525.37|529.08|526.68|527.77|525.37|0
1652198570000|2022-05-10 16:02:50|528.72|526.32|527.77|525.37|528.72|526.32|527.77|525.37|0
1652198580000|2022-05-10 16:03:00|527.3|524.9|525.63|523.23|527.3|524.9|524.69|522.29|0
1652198590000|2022-05-10 16:03:10|525.76|523.36|527.53|525.13|528.01|525.61|525.76|523.36|0
1652198600000|2022-05-10 16:03:20|527.77|525.37|525.4|523|527.77|525.37|525.4|523|0
1652198610000|2022-05-10 16:03:30|524.69|522.29|523.03|520.63|524.69|522.29|522.79|520.39|0
1652198620000|2022-05-10 16:03:40|521.84|519.44|523.26|520.86|523.26|520.86|521.84|519.44|0
1652198630000|2022-05-10 16:03:50|522.08|519.68|523.97|521.57|523.97|521.57|522.08|519.68|0
1652198640000|2022-05-10 16:04:00|522.79|520.39|526.11|523.71|526.11|523.71|522.55|520.15|0
1652198650000|2022-05-10 16:04:10|524.21|521.81|522.91|520.51|524.21|521.81|522.91|520.51|0
1652198660000|2022-05-10 16:04:20|520.54|518.14|520.66|518.26|520.66|518.26|520.18|517.78|0
1652198670000|2022-05-10 16:04:30|519.47|517.07|518.76|516.36|519.47|517.07|518.76|516.36|0
1652198680000|2022-05-10 16:04:40|519.24|516.84|518.65|516.25|519.24|516.84|518.65|516.25|0
1652198690000|2022-05-10 16:04:50|518.53|516.13|519|516.6|519.47|517.07|518.53|516.13|0
1652198700000|2022-05-10 16:05:00|518.53|516.13|518.53|516.13|519.36|516.96|518.53|516.13|0
1652198710000|2022-05-10 16:05:10|519.24|516.84|522.91|520.51|522.91|520.51|519.24|516.84|0
1652198720000|2022-05-10 16:05:20|522.79|520.39|523.5|521.1|524.45|522.05|522.79|520.39|0
1652198730000|2022-05-10 16:05:30|523.97|521.57|522.68|520.28|523.97|521.57|522.55|520.15|0
1652198740000|2022-05-10 16:05:40|522.79|520.39|523.26|520.86|523.74|521.34|522.79|520.39|0
1652198750000|2022-05-10 16:05:50|524.21|521.81|525.16|522.76|525.16|522.76|523.74|521.34|0
1652198760000|2022-05-10 16:06:00|525.63|523.23|523.97|521.57|525.63|523.23|523.97|521.57|0
1652198770000|2022-05-10 16:06:10|524.45|522.05|523.74|521.34|524.45|522.05|523.62|521.22|0
1652198780000|2022-05-10 16:06:20|522.31|519.91|523.74|521.34|523.74|521.34|522.31|519.91|0
1652198790000|2022-05-10 16:06:30|525.63|523.23|524.45|522.05|525.63|523.23|524.45|522.05|0
1652198800000|2022-05-10 16:06:40|523.97|521.57|523.62|521.22|523.97|521.57|523.26|520.86|0
1652198810000|2022-05-10 16:06:50|523.26|520.86|524.21|521.81|524.21|521.81|522.55|520.15|0
1652198820000|2022-05-10 16:07:00|526.11|523.71|528.96|526.56|529.2|526.8|525.87|523.47|0
1652198830000|2022-05-10 16:07:10|528.01|525.61|527.66|525.26|528.01|525.61|527.53|525.13|0
1652198840000|2022-05-10 16:07:20|527.06|524.66|525.76|523.36|527.06|524.66|525.76|523.36|0
1652198850000|2022-05-10 16:07:30|524.68|522.28|524.68|522.28|524.68|522.28|523.97|521.57|0
1652198860000|2022-05-10 16:07:40|525.76|523.36|527.06|524.66|527.06|524.66|525.76|523.36|0
1652198870000|2022-05-10 16:07:50|526.82|524.42|527.77|525.37|528.72|526.32|526.82|524.42|0
1652198880000|2022-05-10 16:08:00|528.01|525.61|527.53|525.13|528.24|525.84|527.53|525.13|0
1652198890000|2022-05-10 16:08:10|528.96|526.56|527.77|525.37|529.67|527.27|527.77|525.37|0
1652198900000|2022-05-10 16:08:20|527.89|525.49|527.06|524.66|527.89|525.49|526.82|524.42|0
1652198910000|2022-05-10 16:08:30|526.82|524.42|526.82|524.42|527.18|524.78|526.58|524.18|0
1652198920000|2022-05-10 16:08:40|527.53|525.13|526.71|524.31|527.53|525.13|526.71|524.31|0
1652198930000|2022-05-10 16:08:50|526.47|524.07|530.98|528.58|530.98|528.58|526.47|524.07|0
1652198940000|2022-05-10 16:09:00|530.38|527.98|530.86|528.46|532.28|529.88|530.38|527.98|0
1652198950000|2022-05-10 16:09:10|531.7|529.3|535.26|532.86|535.26|532.86|531.7|529.3|0
1652198960000|2022-05-10 16:09:20|535.62|533.22|535.03|532.63|535.62|533.22|534.43|532.03|0
1652198970000|2022-05-10 16:09:30|534.9|532.5|534.66|532.26|535.14|532.74|534.66|532.26|0
1652198980000|2022-05-10 16:09:40|535.62|533.22|537.05|534.65|537.05|534.65|535.62|533.22|0
1652198990000|2022-05-10 16:09:50|537.28|534.88|536.57|534.17|537.28|534.88|536.57|534.17|0
1652199000000|2022-05-10 16:10:00|537.28|534.88|536.33|533.93|537.28|534.88|536.33|533.93|0
1652199010000|2022-05-10 16:10:10|535.86|533.46|536.57|534.17|536.57|534.17|535.62|533.22|0
1652199020000|2022-05-10 16:10:20|536.22|533.82|538.12|535.72|538.12|535.72|536.22|533.82|0
1652199030000|2022-05-10 16:10:30|538.48|536.08|538.24|535.84|538.48|536.08|538.24|535.84|0
1652199040000|2022-05-10 16:10:40|538.71|536.31|540.15|537.75|540.15|537.75|538.48|536.08|0
1652199050000|2022-05-10 16:10:50|539.32|536.92|539.43|537.03|539.67|537.27|539.32|536.92|0
1652199060000|2022-05-10 16:11:00|539.67|537.27|539.43|537.03|539.67|537.27|538.84|536.44|0
1652199070000|2022-05-10 16:11:10|539.91|537.51|540.15|537.75|540.15|537.75|539.43|537.03|0
1652199080000|2022-05-10 16:11:20|539.67|537.27|539.19|536.79|539.67|537.27|538.95|536.55|0
1652199090000|2022-05-10 16:11:30|539.91|537.51|539.55|537.15|540.15|537.75|539.55|537.15|0
1652199100000|2022-05-10 16:11:40|538.95|536.55|536.81|534.41|538.95|536.55|536.81|534.41|0
1652199110000|2022-05-10 16:11:50|537.52|535.12|536.33|533.93|538|535.6|536.33|533.93|0
1652199120000|2022-05-10 16:12:00|533.47|531.07|534.31|531.91|534.66|532.26|533.47|531.07|0
1652199130000|2022-05-10 16:12:10|532.76|530.36|533.95|531.55|533.95|531.55|532.28|529.88|0
1652199140000|2022-05-10 16:12:20|535.14|532.74|534.66|532.26|535.14|532.74|534.66|532.26|0
1652199150000|2022-05-10 16:12:30|534.79|532.39|534.79|532.39|535.85|533.45|534.19|531.79|0
1652199160000|2022-05-10 16:12:40|535.38|532.98|528.96|526.56|535.38|532.98|528.96|526.56|0
1652199170000|2022-05-10 16:12:50|529.43|527.03|529.19|526.79|529.91|527.51|529.19|526.79|0
1652199180000|2022-05-10 16:13:00|527.53|525.13|528.24|525.84|528.24|525.84|527.53|525.13|0
1652199190000|2022-05-10 16:13:10|529.19|526.79|529.43|527.03|529.43|527.03|528.96|526.56|0
1652199200000|2022-05-10 16:13:20|530.62|528.22|529.79|527.39|530.62|528.22|529.43|527.03|0
1652199210000|2022-05-10 16:13:30|530.62|528.22|529.19|526.79|530.62|528.22|529.19|526.79|0
1652199220000|2022-05-10 16:13:40|528.72|526.32|527.18|524.78|528.72|526.32|527.06|524.66|0
1652199230000|2022-05-10 16:13:50|528.01|525.61|529.19|526.79|529.19|526.79|528.01|525.61|0
1652199240000|2022-05-10 16:14:00|529.43|527.03|527.77|525.37|529.43|527.03|527.77|525.37|0
1652199250000|2022-05-10 16:14:10|528.01|525.61|528.24|525.84|528.24|525.84|527.29|524.89|0
1652199260000|2022-05-10 16:14:20|527.29|524.89|528.24|525.84|528.48|526.08|527.29|524.89|0
1652199270000|2022-05-10 16:14:30|527.77|525.37|527.77|525.37|527.77|525.37|527.06|524.66|0
1652199280000|2022-05-10 16:14:40|528.13|525.73|527.53|525.13|528.13|525.73|527.53|525.13|0
1652199290000|2022-05-10 16:14:50|531.09|528.69|532.52|530.12|532.52|530.12|531.09|528.69|0
1652199300000|2022-05-10 16:15:00|533|530.6|534.19|531.79|534.19|531.79|533|530.6|0
1652199310000|2022-05-10 16:15:10|534.43|532.03|533.47|531.07|534.43|532.03|533.47|531.07|0
1652199320000|2022-05-10 16:15:20|532.52|530.12|532.52|530.12|532.52|530.12|532.28|529.88|0
1652199330000|2022-05-10 16:15:30|530.38|527.98|530.86|528.46|531.33|528.93|530.38|527.98|0
1652199340000|2022-05-10 16:15:40|530.98|528.58|529.67|527.27|530.98|528.58|529.19|526.79|0
1652199350000|2022-05-10 16:15:50|528.72|526.32|526.34|523.94|528.72|526.32|526.34|523.94|0
1652199360000|2022-05-10 16:16:00|526.11|523.71|527.29|524.89|527.29|524.89|525.87|523.47|0
1652199370000|2022-05-10 16:16:10|528.48|526.08|530.38|527.98|530.38|527.98|528.37|525.97|0
1652199380000|2022-05-10 16:16:20|532.28|529.88|532.52|530.12|532.52|530.12|532.28|529.88|0
1652199390000|2022-05-10 16:16:30|533|530.6|532.88|530.48|533.23|530.83|532.88|530.48|0
1652199400000|2022-05-10 16:16:40|533.95|531.55|534.19|531.79|535.38|532.98|533.95|531.55|0
1652199410000|2022-05-10 16:16:50|534.31|531.91|535.14|532.74|535.14|532.74|534.31|531.91|0
1652199420000|2022-05-10 16:17:00|535.62|533.22|535.62|533.22|536.09|533.69|535.62|533.22|0
1652199430000|2022-05-10 16:17:10|535.14|532.74|532.28|529.88|535.14|532.74|532.28|529.88|0
1652199440000|2022-05-10 16:17:20|534.9|532.5|534.42|532.02|535.38|532.98|534.42|532.02|0
1652199450000|2022-05-10 16:17:30|534.19|531.79|533.47|531.07|534.42|532.02|533.47|531.07|0
1652199460000|2022-05-10 16:17:40|533.23|530.83|534.42|532.02|534.42|532.02|533.23|530.83|0
1652199470000|2022-05-10 16:17:50|536.81|534.41|534.66|532.26|536.81|534.41|534.66|532.26|0
1652199480000|2022-05-10 16:18:00|535.14|532.74|536.45|534.05|536.57|534.17|535.14|532.74|0
1652199490000|2022-05-10 16:18:10|537.17|534.77|536.81|534.41|537.17|534.77|536.33|533.93|0
1652199500000|2022-05-10 16:18:20|536.45|534.05|537.04|534.64|537.52|535.12|536.45|534.05|0
1652199510000|2022-05-10 16:18:30|537.52|535.12|537.41|535.01|537.52|535.12|536.33|533.93|0
1652199520000|2022-05-10 16:18:40|537.52|535.12|537.76|535.36|537.88|535.48|537.52|535.12|0
1652199530000|2022-05-10 16:18:50|537.28|534.88|537.41|535.01|537.76|535.36|537.28|534.88|0
1652199540000|2022-05-10 16:19:00|535.85|533.45|537.76|535.36|537.76|535.36|535.85|533.45|0
1652199550000|2022-05-10 16:19:10|537.64|535.24|536.81|534.41|537.64|535.24|536.57|534.17|0
1652199560000|2022-05-10 16:19:20|537.76|535.36|536.09|533.69|537.76|535.36|535.85|533.45|0
1652199570000|2022-05-10 16:19:30|537.52|535.12|535.61|533.21|537.52|535.12|535.61|533.21|0
1652199580000|2022-05-10 16:19:40|535.14|532.74|536.09|533.69|536.33|533.93|535.14|532.74|0
1652199590000|2022-05-10 16:19:50|535.14|532.74|537.52|535.12|537.52|535.12|535.14|532.74|0
1652199600000|2022-05-10 16:20:00|538.71|536.31|539.31|536.91|539.31|536.91|538.47|536.07|0
1652199610000|2022-05-10 16:20:10|538.71|536.31|539.43|537.03|539.43|537.03|538.71|536.31|0
1652199620000|2022-05-10 16:20:20|539.9|537.5|540.62|538.22|541.1|538.7|539.9|537.5|0
1652199630000|2022-05-10 16:20:30|539.43|537.03|539.43|537.03|539.9|537.5|539.43|537.03|0
1652199640000|2022-05-10 16:20:40|537.28|534.88|537.76|535.36|537.76|535.36|537.28|534.88|0
1652199650000|2022-05-10 16:20:50|537.52|535.12|538.47|536.07|538.71|536.31|537.52|535.12|0
1652199660000|2022-05-10 16:21:00|537.88|535.48|539.67|537.27|539.67|537.27|537.88|535.48|0
1652199670000|2022-05-10 16:21:10|539.55|537.15|538.71|536.31|539.55|537.15|538.71|536.31|0
1652199680000|2022-05-10 16:21:20|538.95|536.55|540.62|538.22|540.62|538.22|538.47|536.07|0
1652199690000|2022-05-10 16:21:30|539.9|537.5|540.62|538.22|540.62|538.22|539.9|537.5|0
1652199700000|2022-05-10 16:21:40|540.27|537.87|540.38|537.98|541.1|538.7|540.27|537.87|0
1652199710000|2022-05-10 16:21:50|540.74|538.34|539.67|537.27|540.74|538.34|539.67|537.27|0
1652199720000|2022-05-10 16:22:00|539.9|537.5|539.67|537.27|539.9|537.5|539.07|536.67|0
1652199730000|2022-05-10 16:22:10|540.62|538.22|540.86|538.46|541.1|538.7|540.62|538.22|0
1652199740000|2022-05-10 16:22:20|539.79|537.39|540.38|537.98|540.38|537.98|539.43|537.03|0
1652199750000|2022-05-10 16:22:30|540.86|538.46|541.1|538.7|541.1|538.7|540.14|537.74|0
1652199760000|2022-05-10 16:22:40|539.9|537.5|539.55|537.15|540.38|537.98|539.55|537.15|0
1652199770000|2022-05-10 16:22:50|539.43|537.03|538.12|535.72|539.9|537.5|538.12|535.72|0
1652199780000|2022-05-10 16:23:00|535.85|533.45|537.04|534.64|537.04|534.64|535.85|533.45|0
1652199790000|2022-05-10 16:23:10|535.61|533.21|534.9|532.5|535.61|533.21|532.99|530.59|0
1652199800000|2022-05-10 16:23:20|533.95|531.55|536.57|534.17|536.57|534.17|533.95|531.55|0
1652199810000|2022-05-10 16:23:30|536.8|534.4|538.6|536.2|538.95|536.55|536.8|534.4|0
1652199820000|2022-05-10 16:23:40|538.95|536.55|538.23|535.83|538.95|536.55|538|535.6|0
1652199830000|2022-05-10 16:23:50|537.52|535.12|535.61|533.21|537.52|535.12|535.5|533.1|0
1652199840000|2022-05-10 16:24:00|535.85|533.45|535.26|532.86|535.85|533.45|535.26|532.86|0
1652199850000|2022-05-10 16:24:10|536.21|533.81|536.33|533.93|536.33|533.93|535.74|533.34|0
1652199860000|2022-05-10 16:24:20|538.95|536.55|538.47|536.07|538.95|536.55|538.47|536.07|0
1652199870000|2022-05-10 16:24:30|539.43|537.03|539.9|537.5|540.14|537.74|539.43|537.03|0
1652199880000|2022-05-10 16:24:40|539.67|537.27|539.79|537.39|539.9|537.5|539.67|537.27|0
1652199890000|2022-05-10 16:24:50|539.43|537.03|539.19|536.79|539.9|537.5|539.19|536.79|0
1652199900000|2022-05-10 16:25:00|539.43|537.03|536.69|534.29|539.43|537.03|536.69|534.29|0
1652199910000|2022-05-10 16:25:10|537.76|535.36|536.57|534.17|538.95|536.55|536.57|534.17|0
1652199920000|2022-05-10 16:25:20|537.52|535.12|536.33|533.93|537.52|535.12|536.33|533.93|0
1652199930000|2022-05-10 16:25:30|537.28|534.88|535.14|532.74|537.52|535.12|535.14|532.74|0
1652199940000|2022-05-10 16:25:40|534.9|532.5|535.61|533.21|535.61|533.21|534.9|532.5|0
1652199950000|2022-05-10 16:25:50|536.33|533.93|535.14|532.74|536.33|533.93|534.9|532.5|0
1652199960000|2022-05-10 16:26:00|534.18|531.78|535.14|532.74|535.14|532.74|534.18|531.78|0
1652199970000|2022-05-10 16:26:10|535.02|532.62|537.04|534.64|537.04|534.64|535.02|532.62|0
1652199980000|2022-05-10 16:26:20|537.4|535|536.57|534.17|537.52|535.12|536.57|534.17|0
1652199990000|2022-05-10 16:26:30|537.52|535.12|539.19|536.79|539.19|536.79|537.28|534.88|0
1652200000000|2022-05-10 16:26:40|538.47|536.07|536.8|534.4|538.47|536.07|536.8|534.4|0
1652200010000|2022-05-10 16:26:50|536.57|534.17|535.61|533.21|536.57|534.17|535.61|533.21|0
1652200020000|2022-05-10 16:27:00|535.37|532.97|536.33|533.93|536.33|533.93|535.37|532.97|0
1652200030000|2022-05-10 16:27:10|536.57|534.17|536.33|533.93|536.57|534.17|536.33|533.93|0
1652200040000|2022-05-10 16:27:20|535.61|533.21|536.57|534.17|536.57|534.17|535.61|533.21|0
1652200050000|2022-05-10 16:27:30|536.33|533.93|536.09|533.69|536.33|533.93|536.09|533.69|0
1652200060000|2022-05-10 16:27:40|535.61|533.21|535.61|533.21|536.09|533.69|535.61|533.21|0
1652200070000|2022-05-10 16:27:50|535.85|533.45|535.14|532.74|535.85|533.45|535.14|532.74|0
1652200080000|2022-05-10 16:28:00|535.37|532.97|538.47|536.07|538.47|536.07|535.37|532.97|0
1652200090000|2022-05-10 16:28:10|538.71|536.31|538.47|536.07|538.71|536.31|537.52|535.12|0
1652200100000|2022-05-10 16:28:20|538.95|536.55|539.79|537.39|539.79|537.39|538.83|536.43|0
1652200110000|2022-05-10 16:28:30|539.9|537.5|540.78|538.38|541.1|538.7|539.9|537.5|0
1652200120000|2022-05-10 16:28:40|540.09|537.69|540.09|537.69|540.09|537.69|539.85|537.45|0
1652200130000|2022-05-10 16:28:50|538.66|536.26|537|534.6|538.66|536.26|537|534.6|0
1652200140000|2022-05-10 16:29:00|538.04|535.64|536.49|534.09|538.04|535.64|535.66|533.26|0
1652200150000|2022-05-10 16:29:10|537.33|534.93|539.35|536.95|539.35|536.95|537.33|534.93|0
1652200160000|2022-05-10 16:29:20|540.78|538.38|537.81|535.41|540.78|538.38|537.81|535.41|0
1652200170000|2022-05-10 16:29:30|538.52|536.12|538.04|535.64|538.76|536.36|538.04|535.64|0
1652200180000|2022-05-10 16:29:40|536.85|534.45|537.33|534.93|537.81|535.41|536.85|534.45|0
1652200190000|2022-05-10 16:29:50|538.76|536.36|538.52|536.12|539.71|537.31|538.52|536.12|0
1652200200000|2022-05-10 16:30:00|539.24|536.84|538.76|536.36|539.24|536.84|538.76|536.36|0
1652200210000|2022-05-10 16:30:10|538.88|536.48|534.47|532.07|538.88|536.48|534.47|532.07|0
1652200220000|2022-05-10 16:30:20|536.85|534.45|536.14|533.74|537.09|534.69|536.14|533.74|0
1652200230000|2022-05-10 16:30:30|538.04|535.64|540.43|538.03|540.43|538.03|538.04|535.64|0
1652200240000|2022-05-10 16:30:40|539.71|537.31|540.91|538.51|541.14|538.74|539.71|537.31|0
1652200250000|2022-05-10 16:30:50|543.05|540.65|546.52|544.12|546.52|544.12|542.34|539.94|0
1652200260000|2022-05-10 16:31:00|548.55|546.15|548.31|545.91|548.79|546.39|548.31|545.91|0
1652200270000|2022-05-10 16:31:10|548.55|546.15|550.59|548.19|550.59|548.19|548.31|545.91|0
1652200280000|2022-05-10 16:31:20|550.94|548.54|551.18|548.78|551.18|548.78|550.7|548.3|0
1652200290000|2022-05-10 16:31:30|551.42|549.02|552.38|549.98|552.38|549.98|551.18|548.78|0
1652200300000|2022-05-10 16:31:40|551.9|549.5|551.42|549.02|551.9|549.5|551.18|548.78|0
1652200310000|2022-05-10 16:31:50|550.22|547.82|549.75|547.35|551.42|549.02|549.75|547.35|0
1652200320000|2022-05-10 16:32:00|549.99|547.59|549.51|547.11|549.99|547.59|548.55|546.15|0
1652200330000|2022-05-10 16:32:10|549.03|546.63|549.99|547.59|550.7|548.3|549.03|546.63|0
1652200350000|2022-05-10 16:32:30|550.94|548.54|549.99|547.59|550.94|548.54|549.99|547.59|0
1652200360000|2022-05-10 16:32:40|551.07|548.67|549.63|547.23|551.07|548.67|549.63|547.23|0
1652200370000|2022-05-10 16:32:50|548.31|545.91|550.22|547.82|550.22|547.82|548.31|545.91|0
1652200380000|2022-05-10 16:33:00|550.83|548.43|551.42|549.02|551.42|549.02|550.83|548.43|0
1652200390000|2022-05-10 16:33:10|552.38|549.98|552.14|549.74|552.38|549.98|551.9|549.5|0
1652200400000|2022-05-10 16:33:20|552.02|549.62|552.38|549.98|552.38|549.98|551.9|549.5|0
1652200410000|2022-05-10 16:33:30|552.26|549.86|551.9|549.5|552.26|549.86|551.42|549.02|0
1652200420000|2022-05-10 16:33:40|552.14|549.74|550.94|548.54|552.14|549.74|550.94|548.54|0
1652200430000|2022-05-10 16:33:50|551.66|549.26|550.46|548.06|551.66|549.26|550.22|547.82|0
1652200440000|2022-05-10 16:34:00|551.42|549.02|547.11|544.71|551.42|549.02|547.11|544.71|0
1652200450000|2022-05-10 16:34:10|547|544.6|545.44|543.04|547.11|544.71|545.44|543.04|0
1652200460000|2022-05-10 16:34:20|545.68|543.28|546.64|544.24|547.35|544.95|545.68|543.28|0
1652200470000|2022-05-10 16:34:30|547.83|545.43|547.59|545.19|548.31|545.91|547.35|544.95|0
1652200480000|2022-05-10 16:34:40|548.31|545.91|546.87|544.47|548.31|545.91|546.87|544.47|0
1652200490000|2022-05-10 16:34:50|547.59|545.19|548.07|545.67|548.31|545.91|547.59|545.19|0
1652200500000|2022-05-10 16:35:00|548.79|546.39|546.64|544.24|549.03|546.63|546.64|544.24|0
1652200510000|2022-05-10 16:35:10|545.44|543.04|545.92|543.52|545.92|543.52|544.49|542.09|0
1652200520000|2022-05-10 16:35:20|545.68|543.28|545.92|543.52|545.92|543.52|544.72|542.32|0
1652200530000|2022-05-10 16:35:30|546.16|543.76|543.77|541.37|546.16|543.76|543.77|541.37|0
1652200540000|2022-05-10 16:35:40|543.53|541.13|543.89|541.49|544.25|541.85|543.53|541.13|0
1652200550000|2022-05-10 16:35:50|542.81|540.41|544.48|542.08|544.72|542.32|542.81|540.41|0
1652200560000|2022-05-10 16:36:00|545.44|543.04|543.89|541.49|545.44|543.04|543.89|541.49|0
1652200570000|2022-05-10 16:36:10|543.77|541.37|543.77|541.37|544.01|541.61|543.77|541.37|0
1652200580000|2022-05-10 16:36:20|544.25|541.85|543.29|540.89|544.25|541.85|542.34|539.94|0
1652200590000|2022-05-10 16:36:30|543.18|540.78|544.72|542.32|544.72|542.32|543.18|540.78|0
1652200600000|2022-05-10 16:36:40|545.44|543.04|543.77|541.37|545.44|543.04|543.53|541.13|0
1652200610000|2022-05-10 16:36:50|542.34|539.94|540.9|538.5|542.34|539.94|540.9|538.5|0
1652200620000|2022-05-10 16:37:00|541.38|538.98|543.05|540.65|543.05|540.65|541.38|538.98|0
1652200630000|2022-05-10 16:37:10|542.22|539.82|543.29|540.89|543.29|540.89|542.22|539.82|0
1652200640000|2022-05-10 16:37:20|543.05|540.65|542.57|540.17|543.18|540.78|542.57|540.17|0
1652200650000|2022-05-10 16:37:30|541.86|539.46|541.98|539.58|542.34|539.94|541.86|539.46|0
1652200660000|2022-05-10 16:37:40|540.9|538.5|543.05|540.65|543.05|540.65|540.9|538.5|0
1652200670000|2022-05-10 16:37:50|544.48|542.08|543.77|541.37|544.72|542.32|543.77|541.37|0
1652200680000|2022-05-10 16:38:00|542.57|540.17|543.05|540.65|543.77|541.37|542.57|540.17|0
1652200690000|2022-05-10 16:38:10|543.41|541.01|542.34|539.94|543.41|541.01|542.34|539.94|0
1652200700000|2022-05-10 16:38:20|542.1|539.7|542.7|540.3|542.81|540.41|542.1|539.7|0
1652200710000|2022-05-10 16:38:30|541.98|539.58|541.98|539.58|542.57|540.17|541.98|539.58|0
1652200720000|2022-05-10 16:38:40|543.29|540.89|544.72|542.32|544.72|542.32|543.05|540.65|0
1652200730000|2022-05-10 16:38:50|544.25|541.85|545.68|543.28|545.68|543.28|543.89|541.49|0
1652200740000|2022-05-10 16:39:00|545.44|543.04|544.96|542.56|545.44|543.04|544.96|542.56|0
1652200750000|2022-05-10 16:39:10|546.4|544|546.87|544.47|546.87|544.47|546.4|544|0
1652200760000|2022-05-10 16:39:20|547.11|544.71|545.44|543.04|547.59|545.19|545.44|543.04|0
1652200770000|2022-05-10 16:39:30|545.68|543.28|546.28|543.88|546.28|543.88|545.68|543.28|0
1652200780000|2022-05-10 16:39:40|547.83|545.43|547.35|544.95|548.19|545.79|547|544.6|0
1652200790000|2022-05-10 16:39:50|546.63|544.23|546.16|543.76|546.87|544.47|546.16|543.76|0
1652200800000|2022-05-10 16:40:00|547.59|545.19|548.07|545.67|548.79|546.39|547.59|545.19|0
1652200810000|2022-05-10 16:40:10|547.59|545.19|545.44|543.04|548.07|545.67|545.44|543.04|0
1652200820000|2022-05-10 16:40:20|543.77|541.37|542.81|540.41|544.48|542.08|542.81|540.41|0
1652200830000|2022-05-10 16:40:30|543.53|541.13|541.62|539.22|543.53|541.13|541.62|539.22|0
1652200840000|2022-05-10 16:40:40|542.94|540.54|541.62|539.22|543.05|540.65|541.62|539.22|0
1652200850000|2022-05-10 16:40:50|540.19|537.79|539.71|537.31|540.19|537.79|539.23|536.83|0
1652200860000|2022-05-10 16:41:00|540.55|538.15|540.9|538.5|541.03|538.63|540.19|537.79|0
1652200870000|2022-05-10 16:41:10|539.71|537.31|540.19|537.79|540.9|538.5|539.71|537.31|0
1652200880000|2022-05-10 16:41:20|541.38|538.98|539.71|537.31|541.38|538.98|539.47|537.07|0
1652200890000|2022-05-10 16:41:30|539.47|537.07|539.71|537.31|540.07|537.67|539.12|536.72|0
1652200900000|2022-05-10 16:41:40|539.47|537.07|539.95|537.55|540.31|537.91|539.47|537.07|0
1652200910000|2022-05-10 16:41:50|539.47|537.07|538.52|536.12|539.47|537.07|538.52|536.12|0
1652200920000|2022-05-10 16:42:00|538.28|535.88|539.71|537.31|540.07|537.67|538.28|535.88|0
1652200930000|2022-05-10 16:42:10|538.76|536.36|541.62|539.22|541.62|539.22|538.76|536.36|0
1652200940000|2022-05-10 16:42:20|541.38|538.98|541.86|539.46|542.1|539.7|541.38|538.98|0
1652200950000|2022-05-10 16:42:30|541.62|539.22|539.47|537.07|541.62|539.22|539.47|537.07|0
1652200960000|2022-05-10 16:42:40|537.93|535.53|540.9|538.5|540.9|538.5|537.93|535.53|0
1652200970000|2022-05-10 16:42:50|541.14|538.74|541.14|538.74|541.62|539.22|541.14|538.74|0
1652200980000|2022-05-10 16:43:00|541.62|539.22|541.98|539.58|543.29|540.89|541.62|539.22|0
1652200990000|2022-05-10 16:43:10|543.29|540.89|542.33|539.93|543.53|541.13|542.33|539.93|0
1652201000000|2022-05-10 16:43:20|542.57|540.17|541.86|539.46|543.53|541.13|541.86|539.46|0
1652201010000|2022-05-10 16:43:30|542.1|539.7|541.26|538.86|542.1|539.7|541.26|538.86|0
1652201020000|2022-05-10 16:43:40|541.86|539.46|542.1|539.7|542.81|540.41|541.86|539.46|0
1652201030000|2022-05-10 16:43:50|541.14|538.74|540.19|537.79|541.14|538.74|540.19|537.79|0
1652201040000|2022-05-10 16:44:00|540.66|538.26|540.79|538.39|541.14|538.74|540.66|538.26|0
1652201050000|2022-05-10 16:44:10|539.71|537.31|538.52|536.12|539.71|537.31|538.52|536.12|0
1652201060000|2022-05-10 16:44:20|537.8|535.4|540.42|538.02|540.42|538.02|537.8|535.4|0
1652201070000|2022-05-10 16:44:30|540.31|537.91|540.9|538.5|540.9|538.5|540.31|537.91|0
1652201080000|2022-05-10 16:44:40|539.71|537.31|540.55|538.15|541.14|538.74|539.71|537.31|0
1652201090000|2022-05-10 16:44:50|539.71|537.31|538.04|535.64|539.71|537.31|538.04|535.64|0
1652201100000|2022-05-10 16:45:00|538.52|536.12|537.56|535.16|538.52|536.12|537.56|535.16|0
1652201110000|2022-05-10 16:45:10|537.93|535.53|540.19|537.79|540.19|537.79|537.93|535.53|0
1652201120000|2022-05-10 16:45:20|538.76|536.36|534.94|532.54|538.76|536.36|534.94|532.54|0
1652201130000|2022-05-10 16:45:30|533.04|530.64|534.59|532.19|534.59|532.19|533.04|530.64|0
1652201140000|2022-05-10 16:45:40|535.42|533.02|533.88|531.48|535.42|533.02|533.88|531.48|0
1652201150000|2022-05-10 16:45:50|534.47|532.07|533.99|531.59|534.71|532.31|533.52|531.12|0
1652201160000|2022-05-10 16:46:00|533.75|531.35|532.56|530.16|533.75|531.35|532.56|530.16|0
1652201170000|2022-05-10 16:46:10|531.61|529.21|532.56|530.16|532.56|530.16|531.61|529.21|0
1652201180000|2022-05-10 16:46:20|532.09|529.69|531.38|528.98|532.09|529.69|530.66|528.26|0
1652201190000|2022-05-10 16:46:30|531.61|529.21|532.8|530.4|532.8|530.4|531.38|528.98|0
1652201200000|2022-05-10 16:46:40|532.93|530.53|534.71|532.31|534.71|532.31|532.93|530.53|0
1652201210000|2022-05-10 16:46:50|534.12|531.72|534.94|532.54|534.94|532.54|534.12|531.72|0
1652201220000|2022-05-10 16:47:00|534.71|532.31|534.94|532.54|534.94|532.54|534.71|532.31|0
1652201230000|2022-05-10 16:47:10|535.18|532.78|534.47|532.07|535.18|532.78|534.35|531.95|0
1652201240000|2022-05-10 16:47:20|534.71|532.31|533.4|531|534.71|532.31|533.4|531|0
1652201250000|2022-05-10 16:47:30|535.66|533.26|535.66|533.26|535.9|533.5|535.42|533.02|0
1652201260000|2022-05-10 16:47:40|535.78|533.38|533.99|531.59|535.78|533.38|533.99|531.59|0
1652201270000|2022-05-10 16:47:50|535.54|533.14|535.42|533.02|535.54|533.14|535.18|532.78|0
1652201280000|2022-05-10 16:48:00|536.13|533.73|537.32|534.92|538.64|536.24|536.13|533.73|0
1652201290000|2022-05-10 16:48:10|537.09|534.69|537.8|535.4|537.8|535.4|537.09|534.69|0
1652201300000|2022-05-10 16:48:20|537.56|535.16|535.66|533.26|537.56|535.16|535.66|533.26|0
1652201310000|2022-05-10 16:48:30|534.23|531.83|534.23|531.83|534.23|531.83|533.99|531.59|0
1652201320000|2022-05-10 16:48:40|536.13|533.73|533.99|531.59|536.13|533.73|533.99|531.59|0
1652201330000|2022-05-10 16:48:50|533.75|531.35|529.6|527.2|533.75|531.35|529.6|527.2|0
1652201340000|2022-05-10 16:49:00|529.12|526.72|526.86|524.46|529.12|526.72|526.39|523.99|0
1652201350000|2022-05-10 16:49:10|527.57|525.17|528.29|525.89|528.76|526.36|527.57|525.17|0
1652201360000|2022-05-10 16:49:20|529.24|526.84|529.95|527.55|530.19|527.79|529.24|526.84|0
1652201370000|2022-05-10 16:49:30|531.02|528.62|529|526.6|531.02|528.62|528.76|526.36|0
1652201380000|2022-05-10 16:49:40|528.76|526.36|530.42|528.02|530.42|528.02|528.76|526.36|0
1652201390000|2022-05-10 16:49:50|530.66|528.26|531.85|529.45|531.85|529.45|530.55|528.15|0
1652201400000|2022-05-10 16:50:00|532.33|529.93|532.56|530.16|533.28|530.88|532.33|529.93|0
1652201410000|2022-05-10 16:50:10|532.33|529.93|534.7|532.3|534.7|532.3|532.33|529.93|0
1652201420000|2022-05-10 16:50:20|533.75|531.35|534.23|531.83|534.23|531.83|533.75|531.35|0
1652201430000|2022-05-10 16:50:30|535.42|533.02|535.18|532.78|536.85|534.45|535.07|532.67|0
1652201440000|2022-05-10 16:50:40|533.99|531.59|535.18|532.78|535.18|532.78|533.99|531.59|0
1652201450000|2022-05-10 16:50:50|534.94|532.54|534.47|532.07|534.94|532.54|534.47|532.07|0
1652201460000|2022-05-10 16:51:00|534.23|531.83|534.47|532.07|534.7|532.3|534.23|531.83|0
1652201470000|2022-05-10 16:51:10|535.42|533.02|534.47|532.07|535.42|533.02|534.47|532.07|0
1652201480000|2022-05-10 16:51:20|534.94|532.54|535.66|533.26|536.13|533.73|534.94|532.54|0
1652201490000|2022-05-10 16:51:30|535.42|533.02|535.42|533.02|535.42|533.02|534.7|532.3|0
1652201500000|2022-05-10 16:51:40|536.13|533.73|536.61|534.21|536.61|534.21|536.13|533.73|0
1652201510000|2022-05-10 16:51:50|536.13|533.73|537.45|535.05|537.45|535.05|535.89|533.49|0
1652201520000|2022-05-10 16:52:00|537.8|535.4|540.55|538.15|540.55|538.15|537.8|535.4|0
1652201530000|2022-05-10 16:52:10|540.9|538.5|541.74|539.34|541.74|539.34|540.9|538.5|0
1652201540000|2022-05-10 16:52:20|543.17|540.77|540.42|538.02|543.17|540.77|540.42|538.02|0
1652201550000|2022-05-10 16:52:30|541.38|538.98|542.09|539.69|542.09|539.69|541.38|538.98|0
1652201560000|2022-05-10 16:52:40|541.85|539.45|541.85|539.45|541.85|539.45|541.38|538.98|0
1652201570000|2022-05-10 16:52:50|542.09|539.69|543.17|540.77|543.17|540.77|542.09|539.69|0
1652201580000|2022-05-10 16:53:00|543.29|540.89|542.57|540.17|543.41|541.01|542.57|540.17|0
1652201590000|2022-05-10 16:53:10|543.29|540.89|543.29|540.89|543.29|540.89|542.33|539.93|0
1652201600000|2022-05-10 16:53:20|542.46|540.06|542.09|539.69|542.57|540.17|542.09|539.69|0
1652201610000|2022-05-10 16:53:30|543.17|540.77|543.65|541.25|543.76|541.36|543.05|540.65|0
1652201620000|2022-05-10 16:53:40|543.29|540.89|543.29|540.89|543.41|541.01|543.05|540.65|0
1652201630000|2022-05-10 16:53:50|543.05|540.65|544|541.6|544|541.6|543.05|540.65|0
1652201640000|2022-05-10 16:54:00|544.72|542.32|543.53|541.13|544.96|542.56|543.53|541.13|0
1652201650000|2022-05-10 16:54:10|543.29|540.89|543.52|541.12|543.76|541.36|542.33|539.93|0
1652201660000|2022-05-10 16:54:20|542.69|540.29|542.57|540.17|542.81|540.41|542.46|540.06|0
1652201670000|2022-05-10 16:54:30|542.33|539.93|544.48|542.08|544.48|542.08|542.33|539.93|0
1652201680000|2022-05-10 16:54:40|544|541.6|543.29|540.89|544|541.6|543.05|540.65|0
1652201690000|2022-05-10 16:54:50|543.17|540.77|543.29|540.89|544.48|542.08|543.17|540.77|0
1652201700000|2022-05-10 16:55:00|544.13|541.73|544.84|542.44|544.84|542.44|544|541.6|0
1652201710000|2022-05-10 16:55:10|544.37|541.97|541.62|539.22|544.37|541.97|541.62|539.22|0
1652201720000|2022-05-10 16:55:20|541.73|539.33|541.49|539.09|542.21|539.81|541.49|539.09|0
1652201730000|2022-05-10 16:55:30|539.58|537.18|539.35|536.95|539.82|537.42|539.11|536.71|0
1652201740000|2022-05-10 16:55:40|541.25|538.85|540.3|537.9|541.25|538.85|540.06|537.66|0
1652201750000|2022-05-10 16:55:50|539.11|536.71|539.58|537.18|540.54|538.14|539.11|536.71|0
1652201760000|2022-05-10 16:56:00|538.63|536.23|541.25|538.85|541.25|538.85|538.63|536.23|0
1652201770000|2022-05-10 16:56:10|541.14|538.74|540.3|537.9|541.14|538.74|539.95|537.55|0
1652201780000|2022-05-10 16:56:20|541.86|539.46|541.62|539.22|541.97|539.57|541.62|539.22|0
1652201790000|2022-05-10 16:56:30|541.02|538.62|541.25|538.85|541.25|538.85|540.54|538.14|0
1652201800000|2022-05-10 16:56:40|541.14|538.74|541.49|539.09|541.49|539.09|541.02|538.62|0
1652201810000|2022-05-10 16:56:50|542.33|539.93|541.25|538.85|542.33|539.93|541.25|538.85|0
1652201820000|2022-05-10 16:57:00|540.54|538.14|539.71|537.31|541.02|538.62|539.71|537.31|0
1652201830000|2022-05-10 16:57:10|539.58|537.18|539.11|536.71|539.82|537.42|538.75|536.35|0
1652201840000|2022-05-10 16:57:20|539.58|537.18|539.58|537.18|540.3|537.9|539.58|537.18|0
1652201850000|2022-05-10 16:57:30|541.25|538.85|541.14|538.74|541.49|539.09|540.78|538.38|0
1652201860000|2022-05-10 16:57:40|540.06|537.66|539.11|536.71|540.06|537.66|539.11|536.71|0
1652201870000|2022-05-10 16:57:50|539.34|536.94|541.73|539.33|541.73|539.33|539.11|536.71|0
1652201880000|2022-05-10 16:58:00|543.17|540.77|543.17|540.77|543.64|541.24|542.93|540.53|0
1652201890000|2022-05-10 16:58:10|543.64|541.24|543.88|541.48|543.88|541.48|543.4|541|0
1652201900000|2022-05-10 16:58:20|544.12|541.72|543.64|541.24|544.12|541.72|543.64|541.24|0
1652201910000|2022-05-10 16:58:30|542.33|539.93|541.73|539.33|542.33|539.93|541.73|539.33|0
1652201920000|2022-05-10 16:58:40|542.21|539.81|542.45|540.05|542.45|540.05|541.97|539.57|0
1652201930000|2022-05-10 16:58:50|543.17|540.77|543.64|541.24|543.64|541.24|542.21|539.81|0
1652201940000|2022-05-10 16:59:00|542.93|540.53|543.64|541.24|544.12|541.72|542.93|540.53|0
1652201950000|2022-05-10 16:59:10|544.12|541.72|543.4|541|545.32|542.92|543.4|541|0
1652201960000|2022-05-10 16:59:20|542.45|540.05|543.4|541|544.36|541.96|542.45|540.05|0
1652201970000|2022-05-10 16:59:30|542.93|540.53|543.77|541.37|543.77|541.37|542.69|540.29|0
1652201980000|2022-05-10 16:59:40|542.93|540.53|543.16|540.76|543.29|540.89|542.81|540.41|0
1652201990000|2022-05-10 16:59:50|542.69|540.29|541.97|539.57|542.69|540.29|541.97|539.57|0
1652202000000|2022-05-10 17:00:00|543.64|541.24|543.64|541.24|543.64|541.24|542.93|540.53|0
1652202010000|2022-05-10 17:00:10|542.69|540.29|543.16|540.76|543.16|540.76|542.45|540.05|0
1652202020000|2022-05-10 17:00:20|543.64|541.24|544.72|542.32|544.72|542.32|543.64|541.24|0
1652202030000|2022-05-10 17:00:30|544.6|542.2|543.88|541.48|544.6|542.2|543.88|541.48|0
1652202040000|2022-05-10 17:00:40|540.06|537.66|538.27|535.87|540.06|537.66|537.2|534.8|0
1652202050000|2022-05-10 17:00:50|540.18|537.78|539.34|536.94|540.18|537.78|538.87|536.47|0
1652202060000|2022-05-10 17:01:00|538.39|535.99|536.96|534.56|538.63|536.23|536.96|534.56|0
1652202070000|2022-05-10 17:01:10|534.81|532.41|534.58|532.18|535.05|532.65|534.58|532.18|0
1652202080000|2022-05-10 17:01:20|532.19|529.79|533.86|531.46|533.86|531.46|532.19|529.79|0
1652202090000|2022-05-10 17:01:30|533.38|530.98|533.38|530.98|534.34|531.94|533.38|530.98|0
1652202100000|2022-05-10 17:01:40|532.56|530.16|534.46|532.06|534.46|532.06|532.43|530.03|0
1652202110000|2022-05-10 17:01:50|533.15|530.75|534.34|531.94|534.34|531.94|533.15|530.75|0
1652202120000|2022-05-10 17:02:00|534.1|531.7|534.34|531.94|534.34|531.94|533.86|531.46|0
1652202130000|2022-05-10 17:02:10|533.15|530.75|533.62|531.22|533.62|531.22|532.43|530.03|0
1652202140000|2022-05-10 17:02:20|533.38|530.98|532.91|530.51|533.62|531.22|532.79|530.39|0
1652202150000|2022-05-10 17:02:30|532.19|529.79|530.41|528.01|532.19|529.79|529.34|526.94|0
1652202160000|2022-05-10 17:02:40|530.53|528.13|529.81|527.41|531|528.6|529.81|527.41|0
1652202170000|2022-05-10 17:02:50|530.65|528.25|531.48|529.08|531.96|529.56|530.65|528.25|0
1652202180000|2022-05-10 17:03:00|531|528.6|531.24|528.84|531.72|529.32|531|528.6|0
1652202190000|2022-05-10 17:03:10|531.6|529.2|529.81|527.41|531.6|529.2|529.81|527.41|0
1652202200000|2022-05-10 17:03:20|530.89|528.49|529.34|526.94|530.89|528.49|529.34|526.94|0
1652202210000|2022-05-10 17:03:30|529.7|527.3|529.81|527.41|529.81|527.41|529.1|526.7|0
1652202220000|2022-05-10 17:03:40|529.58|527.18|528.63|526.23|529.58|527.18|528.63|526.23|0
1652202230000|2022-05-10 17:03:50|529.58|527.18|529.81|527.41|530.05|527.65|529.34|526.94|0
1652202240000|2022-05-10 17:04:00|529.34|526.94|528.39|525.99|529.34|526.94|528.15|525.75|0
1652202250000|2022-05-10 17:04:10|527.91|525.51|528.39|525.99|528.39|525.99|527.32|524.92|0
1652202260000|2022-05-10 17:04:20|528.86|526.46|530.53|528.13|530.53|528.13|528.86|526.46|0
1652202270000|2022-05-10 17:04:30|531.72|529.32|532.67|530.27|532.67|530.27|531|528.6|0
1652202280000|2022-05-10 17:04:40|532.91|530.51|531.96|529.56|533.62|531.22|531.96|529.56|0
1652202290000|2022-05-10 17:04:50|531.84|529.44|530.53|528.13|531.84|529.44|530.29|527.89|0
1652202300000|2022-05-10 17:05:00|530.29|527.89|527.67|525.27|530.29|527.89|527.67|525.27|0
1652202310000|2022-05-10 17:05:10|525.9|523.5|525.06|522.66|526.01|523.61|525.06|522.66|0
1652202320000|2022-05-10 17:05:20|524.47|522.07|524.47|522.07|525.06|522.66|524.47|522.07|0
1652202330000|2022-05-10 17:05:30|524.83|522.43|525.9|523.5|525.9|523.5|524.83|522.43|0
1652202340000|2022-05-10 17:05:40|526.25|523.85|523.4|521|526.25|523.85|523.4|521|0
1652202350000|2022-05-10 17:05:50|523.52|521.12|523.16|520.76|524.11|521.71|522.45|520.05|0
1652202360000|2022-05-10 17:06:00|523.88|521.48|526.25|523.85|526.25|523.85|523.88|521.48|0
1652202370000|2022-05-10 17:06:10|525.06|522.66|525.54|523.14|525.54|523.14|525.06|522.66|0
1652202380000|2022-05-10 17:06:20|526.49|524.09|527.67|525.27|527.91|525.51|526.49|524.09|0
1652202390000|2022-05-10 17:06:30|529.1|526.7|526.25|523.85|529.34|526.94|526.25|523.85|0
1652202400000|2022-05-10 17:06:40|525.54|523.14|525.77|523.37|526.01|523.61|525.54|523.14|0
1652202410000|2022-05-10 17:06:50|525.06|522.66|526.96|524.56|526.96|524.56|525.06|522.66|0
1652202420000|2022-05-10 17:07:00|524.59|522.19|525.06|522.66|525.66|523.26|524.59|522.19|0
1652202430000|2022-05-10 17:07:10|524.82|522.42|525.06|522.66|525.06|522.66|524.11|521.71|0
1652202440000|2022-05-10 17:07:20|524.11|521.71|523.64|521.24|524.11|521.71|523.64|521.24|0
1652202450000|2022-05-10 17:07:30|523.4|521|523.13|520.73|523.64|521.24|523.13|520.73|0
1652202460000|2022-05-10 17:07:40|522.9|520.5|524.8|522.4|524.8|522.4|522.9|520.5|0
1652202470000|2022-05-10 17:07:50|523.85|521.45|524.56|522.16|524.68|522.28|523.85|521.45|0
1652202480000|2022-05-10 17:08:00|525.99|523.59|525.75|523.35|525.99|523.59|525.75|523.35|0
1652202490000|2022-05-10 17:08:10|524.8|522.4|525.04|522.64|525.27|522.87|524.8|522.4|0
1652202500000|2022-05-10 17:08:20|525.51|523.11|526.7|524.3|526.7|524.3|525.51|523.11|0
1652202510000|2022-05-10 17:08:30|525.99|523.59|527.41|525.01|527.89|525.49|525.99|523.59|0
1652202520000|2022-05-10 17:08:40|527.06|524.66|526.94|524.54|527.18|524.78|526.94|524.54|0
1652202530000|2022-05-10 17:08:50|526.7|524.3|525.27|522.87|526.7|524.3|525.04|522.64|0
1652202540000|2022-05-10 17:09:00|524.56|522.16|524.56|522.16|524.56|522.16|524.56|522.16|0
1652202550000|2022-05-10 17:09:10|524.92|522.52|525.27|522.87|525.27|522.87|524.92|522.52|0
1652202560000|2022-05-10 17:09:20|526.22|523.82|526.11|523.71|526.22|523.82|525.99|523.59|0
1652202570000|2022-05-10 17:09:30|526.22|523.82|525.04|522.64|526.22|523.82|525.04|522.64|0
1652202580000|2022-05-10 17:09:40|524.32|521.92|524.8|522.4|524.8|522.4|523.61|521.21|0
1652202590000|2022-05-10 17:09:50|524.08|521.68|522.9|520.5|524.21|521.81|522.9|520.5|0
1652202600000|2022-05-10 17:10:00|525.75|523.35|528.37|525.97|528.37|525.97|525.27|522.87|0
1652202610000|2022-05-10 17:10:10|527.41|525.01|528.6|526.2|528.6|526.2|527.41|525.01|0
1652202620000|2022-05-10 17:10:20|527.65|525.25|527.41|525.01|528.13|525.73|527.41|525.01|0
1652202630000|2022-05-10 17:10:30|528.6|526.2|527.78|525.38|528.6|526.2|527.78|525.38|0
1652202640000|2022-05-10 17:10:40|528.37|525.97|529.79|527.39|529.79|527.39|528.37|525.97|0
1652202650000|2022-05-10 17:10:50|529.56|527.16|530.03|527.63|530.03|527.63|529.56|527.16|0
1652202660000|2022-05-10 17:11:00|529.79|527.39|530.87|528.47|532.42|530.02|529.79|527.39|0
1652202670000|2022-05-10 17:11:10|530.75|528.35|531.22|528.82|531.22|528.82|530.75|528.35|0
1652202680000|2022-05-10 17:11:20|530.75|528.35|530.39|527.99|531.94|529.54|530.39|527.99|0
1652202690000|2022-05-10 17:11:30|530.03|527.63|530.99|528.59|530.99|528.59|529.92|527.52|0
1652202700000|2022-05-10 17:11:40|530.75|528.35|531.22|528.82|531.22|528.82|530.75|528.35|0
1652202710000|2022-05-10 17:11:50|530.75|528.35|530.75|528.35|530.75|528.35|530.51|528.11|0
1652202720000|2022-05-10 17:12:00|532.06|529.66|531.46|529.06|532.06|529.66|530.99|528.59|0
1652202730000|2022-05-10 17:12:10|531.94|529.54|531.94|529.54|531.94|529.54|531.46|529.06|0
1652202740000|2022-05-10 17:12:20|532.18|529.78|532.89|530.49|532.89|530.49|532.18|529.78|0
1652202750000|2022-05-10 17:12:30|532.65|530.25|532.65|530.25|532.65|530.25|532.18|529.78|0
1652202760000|2022-05-10 17:12:40|533.37|530.97|533.37|530.97|533.37|530.97|532.89|530.49|0
1652202770000|2022-05-10 17:12:50|533.13|530.73|531.94|529.54|533.13|530.73|531.94|529.54|0
1652202780000|2022-05-10 17:13:00|531.46|529.06|532.54|530.14|532.89|530.49|531.46|529.06|0
1652202790000|2022-05-10 17:13:10|532.42|530.02|531.46|529.06|532.65|530.25|531.46|529.06|0
1652202800000|2022-05-10 17:13:20|530.51|528.11|530.27|527.87|531.7|529.3|530.27|527.87|0
1652202810000|2022-05-10 17:13:30|530.99|528.59|532.42|530.02|532.42|530.02|530.99|528.59|0
1652202820000|2022-05-10 17:13:40|531.7|529.3|532.18|529.78|532.18|529.78|531.22|528.82|0
1652202830000|2022-05-10 17:13:50|532.54|530.14|534.08|531.68|534.08|531.68|532.54|530.14|0
1652202840000|2022-05-10 17:14:00|533.61|531.21|535.28|532.88|535.28|532.88|533.61|531.21|0
1652202850000|2022-05-10 17:14:10|534.8|532.4|534.56|532.16|534.8|532.4|534.56|532.16|0
1652202860000|2022-05-10 17:14:20|534.32|531.92|533.37|530.97|534.32|531.92|533.37|530.97|0
1652202870000|2022-05-10 17:14:30|531.46|529.06|531.94|529.54|531.94|529.54|530.99|528.59|0
1652202880000|2022-05-10 17:14:40|529.56|527.16|531.35|528.95|531.35|528.95|529.56|527.16|0
1652202890000|2022-05-10 17:14:50|531.7|529.3|529.79|527.39|531.7|529.3|529.79|527.39|0
1652202900000|2022-05-10 17:15:00|530.27|527.87|531.7|529.3|531.7|529.3|530.27|527.87|0
1652202910000|2022-05-10 17:15:10|531.46|529.06|531.35|528.95|531.46|529.06|531.35|528.95|0
1652202920000|2022-05-10 17:15:20|532.54|530.14|536.23|533.83|536.23|533.83|532.54|530.14|0
1652202930000|2022-05-10 17:15:30|536.12|533.72|538.38|535.98|538.38|535.98|536.12|533.72|0
1652202940000|2022-05-10 17:15:40|536.47|534.07|533.85|531.45|536.47|534.07|533.85|531.45|0
1652202950000|2022-05-10 17:15:50|533.61|531.21|534.32|531.92|534.32|531.92|532.65|530.25|0
1652202960000|2022-05-10 17:16:00|533.85|531.45|532.41|530.01|534.32|531.92|532.41|530.01|0
1652202970000|2022-05-10 17:16:10|529.08|526.68|529.08|526.68|529.08|526.68|529.08|526.68|0
1652202980000|2022-05-10 17:16:20|528.13|525.73|528.25|525.85|528.25|525.85|527.65|525.25|0
1652202990000|2022-05-10 17:16:30|528.6|526.2|529.68|527.28|529.68|527.28|527.89|525.49|0
1652203000000|2022-05-10 17:16:40|529.56|527.16|528.96|526.56|530.03|527.63|528.96|526.56|0
1652203010000|2022-05-10 17:16:50|529.32|526.92|531.46|529.06|531.46|529.06|529.32|526.92|0
1652203020000|2022-05-10 17:17:00|530.98|528.58|535.75|533.35|536.71|534.31|530.98|528.58|0
1652203030000|2022-05-10 17:17:10|535.04|532.64|535.52|533.12|535.52|533.12|535.04|532.64|0
1652203040000|2022-05-10 17:17:20|536.12|533.72|536.71|534.31|537.67|535.27|536.12|533.72|0
1652203050000|2022-05-10 17:17:30|537.43|535.03|535.99|533.59|537.43|535.03|535.99|533.59|0
1652203060000|2022-05-10 17:17:40|536.47|534.07|538.14|535.74|538.14|535.74|536.47|534.07|0
1652203070000|2022-05-10 17:17:50|537.43|535.03|537.31|534.91|537.43|535.03|536.71|534.31|0
1652203080000|2022-05-10 17:18:00|537.07|534.67|536.23|533.83|537.07|534.67|536.23|533.83|0
1652203090000|2022-05-10 17:18:10|533.37|530.97|535.04|532.64|535.04|532.64|533.37|530.97|0
1652203100000|2022-05-10 17:18:20|534.56|532.16|535.75|533.35|536.23|533.83|534.56|532.16|0
1652203110000|2022-05-10 17:18:30|535.52|533.12|534.08|531.68|535.52|533.12|534.08|531.68|0
1652203120000|2022-05-10 17:18:40|534.32|531.92|534.08|531.68|534.69|532.29|533.13|530.73|0
1652203130000|2022-05-10 17:18:50|533.61|531.21|534.8|532.4|534.8|532.4|533.61|531.21|0
1652203140000|2022-05-10 17:19:00|535.04|532.64|535.04|532.64|535.52|533.12|535.04|532.64|0
1652203150000|2022-05-10 17:19:10|535.75|533.35|537.43|535.03|537.43|535.03|535.75|533.35|0
1652203160000|2022-05-10 17:19:20|537.66|535.26|537.9|535.5|537.9|535.5|537.19|534.79|0
1652203170000|2022-05-10 17:19:30|537.43|535.03|536.23|533.83|537.43|535.03|536.23|533.83|0
1652203180000|2022-05-10 17:19:40|535.28|532.88|536.23|533.83|536.95|534.55|535.28|532.88|0
1652203190000|2022-05-10 17:19:50|536.47|534.07|535.28|532.88|536.47|534.07|535.28|532.88|0
1652203200000|2022-05-10 17:20:00|531.46|529.06|534.08|531.68|534.08|531.68|531.46|529.06|0
1652203210000|2022-05-10 17:20:10|533.61|531.21|532.65|530.25|534.08|531.68|532.65|530.25|0
1652203220000|2022-05-10 17:20:20|532.18|529.78|533.13|530.73|533.13|530.73|531.94|529.54|0
1652203230000|2022-05-10 17:20:30|533.37|530.97|536.71|534.31|536.71|534.31|533.37|530.97|0
1652203240000|2022-05-10 17:20:40|536.47|534.07|537.19|534.79|537.19|534.79|536.23|533.83|0
1652203250000|2022-05-10 17:20:50|536.23|533.83|537.66|535.26|537.66|535.26|535.88|533.48|0
1652203260000|2022-05-10 17:21:00|537.79|535.39|538.14|535.74|538.14|535.74|537.79|535.39|0
1652203270000|2022-05-10 17:21:10|537.9|535.5|536.47|534.07|537.9|535.5|536.47|534.07|0
1652203280000|2022-05-10 17:21:20|536.95|534.55|534.8|532.4|536.95|534.55|534.8|532.4|0
1652203290000|2022-05-10 17:21:30|534.08|531.68|534.08|531.68|534.08|531.68|533.97|531.57|0
1652203300000|2022-05-10 17:21:40|533.49|531.09|533.01|530.61|533.49|531.09|532.65|530.25|0
1652203310000|2022-05-10 17:21:50|532.41|530.01|532.89|530.49|532.89|530.49|532.17|529.77|0
1652203320000|2022-05-10 17:22:00|531.94|529.54|532.89|530.49|532.89|530.49|531.22|528.82|0
1652203330000|2022-05-10 17:22:10|533.37|530.97|533.13|530.73|533.37|530.97|532.54|530.14|0
1652203340000|2022-05-10 17:22:20|532.89|530.49|532.06|529.66|532.89|530.49|531.94|529.54|0
1652203350000|2022-05-10 17:22:30|530.74|528.34|531.46|529.06|531.46|529.06|530.74|528.34|0
1652203360000|2022-05-10 17:22:40|531.94|529.54|534.21|531.81|534.21|531.81|531.94|529.54|0
1652203370000|2022-05-10 17:22:50|534.08|531.68|535.51|533.11|535.75|533.35|534.08|531.68|0
1652203380000|2022-05-10 17:23:00|536.95|534.55|536.47|534.07|536.95|534.55|534.8|532.4|0
1652203390000|2022-05-10 17:23:10|536.23|533.83|536.71|534.31|536.71|534.31|535.99|533.59|0
1652203400000|2022-05-10 17:23:20|535.99|533.59|535.99|533.59|536.47|534.07|535.99|533.59|0
1652203410000|2022-05-10 17:23:30|536.47|534.07|534.56|532.16|536.47|534.07|534.56|532.16|0
1652203420000|2022-05-10 17:23:40|534.8|532.4|534.68|532.28|534.8|532.4|534.08|531.68|0
1652203430000|2022-05-10 17:23:50|536.47|534.07|539.46|537.06|539.46|537.06|536.47|534.07|0
1652203440000|2022-05-10 17:24:00|539.7|537.3|539.34|536.94|540.18|537.78|539.34|536.94|0
1652203450000|2022-05-10 17:24:10|539.81|537.41|539.1|536.7|539.81|537.41|539.1|536.7|0
1652203460000|2022-05-10 17:24:20|539.34|536.94|535.75|533.35|539.34|536.94|535.75|533.35|0
1652203470000|2022-05-10 17:24:30|536.23|533.83|535.99|533.59|536.23|533.83|534.8|532.4|0
1652203480000|2022-05-10 17:24:40|535.88|533.48|535.28|532.88|535.99|533.59|535.16|532.76|0
1652203490000|2022-05-10 17:24:50|534.32|531.92|534.32|531.92|535.99|533.59|534.32|531.92|0
1652203500000|2022-05-10 17:25:00|533.61|531.21|530.63|528.23|533.61|531.21|530.03|527.63|0
1652203510000|2022-05-10 17:25:10|530.27|527.87|530.63|528.23|531.46|529.06|530.27|527.87|0
1652203520000|2022-05-10 17:25:20|530.74|528.34|529.91|527.51|530.74|528.34|529.79|527.39|0
1652203530000|2022-05-10 17:25:30|530.27|527.87|528.49|526.09|530.98|528.58|528.49|526.09|0
1652203540000|2022-05-10 17:25:40|528.6|526.2|527.89|525.49|529.55|527.15|527.89|525.49|0
1652203550000|2022-05-10 17:25:50|528.49|526.09|528.72|526.32|529.2|526.8|528.49|526.09|0
1652203560000|2022-05-10 17:26:00|528.36|525.96|529.91|527.51|529.91|527.51|528.36|525.96|0
1652203570000|2022-05-10 17:26:10|530.27|527.87|531.7|529.3|531.94|529.54|530.27|527.87|0
1652203580000|2022-05-10 17:26:20|530.98|528.58|530.74|528.34|531.34|528.94|530.74|528.34|0
1652203590000|2022-05-10 17:26:30|529.44|527.04|530.74|528.34|531.22|528.82|529.44|527.04|0
1652203600000|2022-05-10 17:26:40|530.51|528.11|529.79|527.39|530.51|528.11|529.55|527.15|0
1652203610000|2022-05-10 17:26:50|529.08|526.68|528.12|525.72|529.08|526.68|527.53|525.13|0
1652203620000|2022-05-10 17:27:00|527.41|525.01|526.46|524.06|527.65|525.25|525.98|523.58|0
1652203630000|2022-05-10 17:27:10|525.98|523.58|527.77|525.37|527.77|525.37|525.98|523.58|0
1652203640000|2022-05-10 17:27:20|528.6|526.2|529.08|526.68|529.31|526.91|528.6|526.2|0
1652203650000|2022-05-10 17:27:30|528.25|525.85|527.41|525.01|528.36|525.96|527.41|525.01|0
1652203660000|2022-05-10 17:27:40|527.17|524.77|526.11|523.71|527.17|524.77|526.11|523.71|0
1652203670000|2022-05-10 17:27:50|526.46|524.06|526.22|523.82|526.58|524.18|525.98|523.58|0
1652203680000|2022-05-10 17:28:00|527.65|525.25|529.55|527.15|529.55|527.15|527.65|525.25|0
1652203690000|2022-05-10 17:28:10|528.84|526.44|526.34|523.94|529.08|526.68|526.34|523.94|0
1652203700000|2022-05-10 17:28:20|526.93|524.53|526.22|523.82|527.65|525.25|526.22|523.82|0
1652203710000|2022-05-10 17:28:30|525.51|523.11|525.27|522.87|525.98|523.58|525.27|522.87|0
1652203720000|2022-05-10 17:28:40|525.03|522.63|523.13|520.73|525.03|522.63|523.13|520.73|0
1652203730000|2022-05-10 17:28:50|523.6|521.2|522.06|519.66|523.6|521.2|522.06|519.66|0
1652203740000|2022-05-10 17:29:00|521.35|518.95|519.57|517.17|521.35|518.95|519.57|517.17|0
1652203750000|2022-05-10 17:29:10|519.93|517.53|521.7|519.3|521.7|519.3|519.8|517.4|0
1652203760000|2022-05-10 17:29:20|521.11|518.71|519.09|516.69|521.11|518.71|518.86|516.46|0
1652203770000|2022-05-10 17:29:30|518.98|516.58|518.74|516.34|519.33|516.93|518.74|516.34|0
1652203780000|2022-05-10 17:29:40|519.33|516.93|518.98|516.58|519.33|516.93|518.62|516.22|0
1652203790000|2022-05-10 17:29:50|518.62|516.22|517.67|515.27|518.62|516.22|517.43|515.03|0
1652203800000|2022-05-10 17:30:00|514.95|512.55|516.25|513.85|516.25|513.85|514.95|512.55|0
1652203810000|2022-05-10 17:30:10|515.77|513.37|513.88|511.48|515.77|513.37|513.88|511.48|0
1652203820000|2022-05-10 17:30:20|514|511.6|513.88|511.48|514|511.6|513.41|511.01|0
1652203830000|2022-05-10 17:30:30|514.12|511.72|513.17|510.77|514.12|511.72|512.22|509.82|0
1652203840000|2022-05-10 17:30:40|514.12|511.72|514.35|511.95|514.35|511.95|513.41|511.01|0
1652203850000|2022-05-10 17:30:50|514.12|511.72|514.21|511.81|514.21|511.81|513.73|511.33|0
1652203860000|2022-05-10 17:31:00|513.26|510.86|515.28|512.88|515.39|512.99|513.26|510.86|0
1652203870000|2022-05-10 17:31:10|514.45|512.05|515.43|513.03|515.43|513.03|514.45|512.05|0
1652203880000|2022-05-10 17:31:20|514.72|512.32|514.25|511.85|514.72|512.32|513.77|511.37|0
1652203890000|2022-05-10 17:31:30|514.48|512.08|513.53|511.13|515.32|512.92|513.53|511.13|0
1652203900000|2022-05-10 17:31:40|513.77|511.37|513.42|511.02|514.25|511.85|513.42|511.02|0
1652203910000|2022-05-10 17:31:50|513.18|510.78|514.25|511.85|514.25|511.85|512.71|510.31|0
1652203920000|2022-05-10 17:32:00|512.35|509.95|512.11|509.71|512.35|509.95|512.11|509.71|0
1652203930000|2022-05-10 17:32:10|513.77|511.37|512.35|509.95|513.77|511.37|512.35|509.95|0
1652203940000|2022-05-10 17:32:20|511.4|509|511.76|509.36|511.76|509.36|511.4|509|0
1652203950000|2022-05-10 17:32:30|510.92|508.52|510.92|508.52|511.4|509|510.92|508.52|0
1652203960000|2022-05-10 17:32:40|511.16|508.76|510.21|507.81|511.16|508.76|510.21|507.81|0
1652203970000|2022-05-10 17:32:50|510.57|508.17|509.97|507.57|510.57|508.17|509.97|507.57|0
1652203980000|2022-05-10 17:33:00|510.21|507.81|509.26|506.86|510.21|507.81|509.26|506.86|0
1652203990000|2022-05-10 17:33:10|509.02|506.62|508.55|506.15|509.02|506.62|508.55|506.15|0
1652204000000|2022-05-10 17:33:20|508.31|505.91|509.5|507.1|509.5|507.1|508.31|505.91|0
1652204010000|2022-05-10 17:33:30|509.73|507.33|508.79|506.39|509.73|507.33|508.79|506.39|0
1652204020000|2022-05-10 17:33:40|508.67|506.27|509.26|506.86|509.38|506.98|508.67|506.27|0
1652204030000|2022-05-10 17:33:50|509.5|507.1|511.4|509|511.4|509|509.5|507.1|0
1652204040000|2022-05-10 17:34:00|510.92|508.52|510.45|508.05|510.92|508.52|510.45|508.05|0
1652204050000|2022-05-10 17:34:10|509.5|507.1|509.5|507.1|509.73|507.33|509.26|506.86|0
1652204060000|2022-05-10 17:34:20|509.26|506.86|508.55|506.15|509.26|506.86|508.07|505.67|0
1652204070000|2022-05-10 17:34:30|508.07|505.67|509.26|506.86|509.26|506.86|508.07|505.67|0
1652204080000|2022-05-10 17:34:40|508.79|506.39|507.96|505.56|508.79|506.39|507.96|505.56|0
1652204090000|2022-05-10 17:34:50|507.84|505.44|508.07|505.67|508.31|505.91|507.84|505.44|0
1652204100000|2022-05-10 17:35:00|507.84|505.44|503.46|501.06|507.84|505.44|503.46|501.06|0
1652204110000|2022-05-10 17:35:10|503.34|500.94|502.86|500.46|503.93|501.53|502.86|500.46|0
1652204120000|2022-05-10 17:35:20|503.7|501.3|501.33|498.93|503.7|501.3|501.33|498.93|0
1652204130000|2022-05-10 17:35:30|499.08|496.68|500.74|498.34|500.86|498.46|499.08|496.68|0
1652204140000|2022-05-10 17:35:40|500.5|498.1|500.03|497.63|500.5|498.1|500.03|497.63|0
1652204150000|2022-05-10 17:35:50|499.55|497.15|500.74|498.34|500.97|498.57|499.55|497.15|0
1652204160000|2022-05-10 17:36:00|499.79|497.39|499.32|496.92|499.79|497.39|498.37|495.97|0
1652204170000|2022-05-10 17:36:10|498.85|496.45|499.55|497.15|499.55|497.15|498.61|496.21|0
1652204180000|2022-05-10 17:36:20|498.61|496.21|498.14|495.74|498.61|496.21|497.9|495.5|0
1652204190000|2022-05-10 17:36:30|497.9|495.5|497.67|495.27|497.9|495.5|497.67|495.27|0
1652204200000|2022-05-10 17:36:40|498.14|495.74|498.85|496.45|498.85|496.45|498.14|495.74|0
1652204210000|2022-05-10 17:36:50|498.61|496.21|500.5|498.1|500.5|498.1|498.61|496.21|0
1652204220000|2022-05-10 17:37:00|499.79|497.39|500.26|497.86|500.5|498.1|499.79|497.39|0
1652204230000|2022-05-10 17:37:10|500.97|498.57|499.79|497.39|500.97|498.57|499.79|497.39|0
1652204240000|2022-05-10 17:37:20|500.03|497.63|499.55|497.15|500.03|497.63|499.55|497.15|0
1652204250000|2022-05-10 17:37:30|499.2|496.8|497.19|494.79|499.2|496.8|496.01|493.61|0
1652204260000|2022-05-10 17:37:40|496.61|494.21|497.67|495.27|497.67|495.27|496.49|494.09|0
1652204270000|2022-05-10 17:37:50|497.9|495.5|498.85|496.45|498.85|496.45|497.9|495.5|0
1652204280000|2022-05-10 17:38:00|498.61|496.21|499.55|497.15|499.55|497.15|498.61|496.21|0
1652204290000|2022-05-10 17:38:10|499.32|496.92|498.37|495.97|499.32|496.92|497.66|495.26|0
1652204300000|2022-05-10 17:38:20|499.32|496.92|498.37|495.97|499.32|496.92|498.26|495.86|0
1652204310000|2022-05-10 17:38:30|498.61|496.21|496.96|494.56|498.61|496.21|496.96|494.56|0
1652204320000|2022-05-10 17:38:40|497.19|494.79|498.61|496.21|498.61|496.21|497.19|494.79|0
1652204330000|2022-05-10 17:38:50|497.66|495.26|497.66|495.26|498.37|495.97|496.72|494.32|0
1652204340000|2022-05-10 17:39:00|497.9|495.5|498.85|496.45|498.85|496.45|497.9|495.5|0
1652204350000|2022-05-10 17:39:10|499.32|496.92|499.08|496.68|499.32|496.92|498.14|495.74|0
1652204360000|2022-05-10 17:39:20|498.84|496.44|497.66|495.26|498.84|496.44|497.66|495.26|0
1652204370000|2022-05-10 17:39:30|497.9|495.5|498.97|496.57|498.97|496.57|497.9|495.5|0
1652204380000|2022-05-10 17:39:40|498.61|496.21|499.2|496.8|499.2|496.8|498.61|496.21|0
1652204390000|2022-05-10 17:39:50|499.32|496.92|497.43|495.03|499.32|496.92|497.43|495.03|0
1652204400000|2022-05-10 17:40:00|497.08|494.68|496.72|494.32|497.08|494.68|496.72|494.32|0
1652204410000|2022-05-10 17:40:10|496.96|494.56|496.01|493.61|496.96|494.56|496.01|493.61|0
1652204420000|2022-05-10 17:40:20|494.83|492.43|494.36|491.96|494.83|492.43|494.36|491.96|0
1652204430000|2022-05-10 17:40:30|492.95|490.55|492.24|489.84|493.18|490.78|492.24|489.84|0
1652204440000|2022-05-10 17:40:40|492.01|489.61|491.77|489.37|492.71|490.31|491.77|489.37|0
1652204450000|2022-05-10 17:40:50|492.71|490.31|491.3|488.9|492.71|490.31|491.3|488.9|0
1652204460000|2022-05-10 17:41:00|490.72|488.32|491.54|489.14|492.01|489.61|490.36|487.96|0
1652204470000|2022-05-10 17:41:10|491.3|488.9|491.77|489.37|491.77|489.37|490.59|488.19|0
1652204480000|2022-05-10 17:41:20|491.54|489.14|492.24|489.84|492.24|489.84|491.3|488.9|0
1652204490000|2022-05-10 17:41:30|491.54|489.14|490.48|488.08|491.54|489.14|490.36|487.96|0
1652204500000|2022-05-10 17:41:40|490.36|487.96|489.18|486.78|490.36|487.96|489.18|486.78|0
1652204510000|2022-05-10 17:41:50|488.71|486.31|488.24|485.84|488.84|486.44|488.24|485.84|0
1652204520000|2022-05-10 17:42:00|488.71|486.31|487.77|485.37|488.71|486.31|486.72|484.32|0
1652204530000|2022-05-10 17:42:10|487.66|485.26|487.54|485.14|487.66|485.26|487.3|484.9|0
1652204540000|2022-05-10 17:42:20|488.48|486.08|490.48|488.08|490.48|488.08|488.48|486.08|0
1652204550000|2022-05-10 17:42:30|490.01|487.61|488.01|485.61|490.01|487.61|488.01|485.61|0
1652204560000|2022-05-10 17:42:40|488.48|486.08|488.71|486.31|489.18|486.78|488.48|486.08|0
1652204570000|2022-05-10 17:42:50|488.24|485.84|487.07|484.67|488.24|485.84|486.6|484.2|0
1652204580000|2022-05-10 17:43:00|488.24|485.84|486.83|484.43|488.24|485.84|486.83|484.43|0
1652204590000|2022-05-10 17:43:10|487.43|485.03|486.6|484.2|487.43|485.03|486.6|484.2|0
1652204600000|2022-05-10 17:43:20|486.13|483.73|486.02|483.62|486.13|483.73|486.02|483.62|0
1652204610000|2022-05-10 17:43:30|486.36|483.96|487.07|484.67|487.54|485.14|486.36|483.96|0
1652204620000|2022-05-10 17:43:40|488.24|485.84|488.24|485.84|488.95|486.55|488.24|485.84|0
1652204630000|2022-05-10 17:43:50|488.01|485.61|487.07|484.67|488.01|485.61|487.07|484.67|0
1652204640000|2022-05-10 17:44:00|487.3|484.9|488.71|486.31|488.71|486.31|487.3|484.9|0
1652204650000|2022-05-10 17:44:10|488.48|486.08|490.36|487.96|491.06|488.66|488.24|485.84|0
1652204660000|2022-05-10 17:44:20|489.89|487.49|490.83|488.43|491.06|488.66|489.89|487.49|0
1652204670000|2022-05-10 17:44:30|491.06|488.66|491.49|489.09|491.92|489.52|491.06|488.66|0
1652204680000|2022-05-10 17:44:40|491.02|488.62|490.9|488.5|491.02|488.62|490.78|488.38|0
1652204690000|2022-05-10 17:44:50|489.84|487.44|490.07|487.67|490.54|488.14|489.84|487.44|0
1652204700000|2022-05-10 17:45:00|489.36|486.96|488.42|486.02|489.36|486.96|488.42|486.02|0
1652204710000|2022-05-10 17:45:10|487.48|485.08|488.42|486.02|488.66|486.26|487.48|485.08|0
1652204720000|2022-05-10 17:45:20|489.36|486.96|489.36|486.96|490.07|487.67|489.25|486.85|0
1652204730000|2022-05-10 17:45:30|488.66|486.26|487.95|485.55|488.89|486.49|487.95|485.55|0
1652204740000|2022-05-10 17:45:40|487.24|484.84|487.24|484.84|487.71|485.31|487.24|484.84|0
1652204750000|2022-05-10 17:45:50|488.42|486.02|488.54|486.14|489.36|486.96|488.42|486.02|0
1652204760000|2022-05-10 17:46:00|488.07|485.67|487.71|485.31|488.07|485.67|487.01|484.61|0
1652204770000|2022-05-10 17:46:10|486.77|484.37|486.77|484.37|487.01|484.61|486.77|484.37|0
1652204780000|2022-05-10 17:46:20|487.95|485.55|488.66|486.26|488.66|486.26|487.24|484.84|0
1652204790000|2022-05-10 17:46:30|487.71|485.31|488.18|485.78|488.18|485.78|487.24|484.84|0
1652204800000|2022-05-10 17:46:40|487.71|485.31|487.01|484.61|487.71|485.31|487.01|484.61|0
1652204810000|2022-05-10 17:46:50|487.24|484.84|487.01|484.61|487.48|485.08|487.01|484.61|0
1652204820000|2022-05-10 17:47:00|487.48|485.08|485.12|482.72|487.48|485.08|485.12|482.72|0
1652204830000|2022-05-10 17:47:10|485.36|482.96|483.71|481.31|485.59|483.19|483.71|481.31|0
1652204840000|2022-05-10 17:47:20|483.36|480.96|483|480.6|484.18|481.78|483|480.6|0
1652204850000|2022-05-10 17:47:30|482.53|480.13|481.83|479.43|482.53|480.13|480.89|478.49|0
1652204860000|2022-05-10 17:47:40|481.36|478.96|480.89|478.49|481.59|479.19|480.89|478.49|0
1652204870000|2022-05-10 17:47:50|479.95|477.55|480.89|478.49|480.89|478.49|479.95|477.55|0
1652204880000|2022-05-10 17:48:00|480.65|478.25|480.65|478.25|481.83|479.43|480.65|478.25|0
1652204890000|2022-05-10 17:48:10|481.59|479.19|482.06|479.66|482.06|479.66|481.12|478.72|0
1652204900000|2022-05-10 17:48:20|481.83|479.43|482.18|479.78|482.18|479.78|481.83|479.43|0
1652204910000|2022-05-10 17:48:30|482.77|480.37|484.89|482.49|484.89|482.49|482.77|480.37|0
1652204920000|2022-05-10 17:48:40|484.65|482.25|483|480.6|484.65|482.25|483|480.6|0
1652204930000|2022-05-10 17:48:50|483.24|480.84|483|480.6|483.24|480.84|483|480.6|0
1652204940000|2022-05-10 17:49:00|481.36|478.96|479.24|476.84|481.36|478.96|478.77|476.37|0
1652204950000|2022-05-10 17:49:10|479.01|476.61|479.95|477.55|479.95|477.55|479.01|476.61|0
1652204960000|2022-05-10 17:49:20|480.18|477.78|481.59|479.19|481.59|479.19|480.18|477.78|0
1652204970000|2022-05-10 17:49:30|481.12|478.72|480.65|478.25|481.12|478.72|480.42|478.02|0
1652204980000|2022-05-10 17:49:40|481.12|478.72|479.24|476.84|481.12|478.72|479.24|476.84|0
1652204990000|2022-05-10 17:49:50|479.95|477.55|479.24|476.84|479.95|477.55|479.24|476.84|0
1652205000000|2022-05-10 17:50:00|479.48|477.08|480.65|478.25|480.65|478.25|479.01|476.61|0
1652205010000|2022-05-10 17:50:10|480.42|478.02|479.95|477.55|480.42|478.02|479.13|476.73|0
1652205020000|2022-05-10 17:50:20|480.18|477.78|480.42|478.02|480.65|478.25|480.18|477.78|0
1652205030000|2022-05-10 17:50:30|479.95|477.55|479.95|477.55|480.42|478.02|479.95|477.55|0
1652205040000|2022-05-10 17:50:40|480.3|477.9|479.24|476.84|480.3|477.9|479.24|476.84|0
1652205050000|2022-05-10 17:50:50|479.48|477.08|479.48|477.08|479.48|477.08|479.01|476.61|0
1652205060000|2022-05-10 17:51:00|479.71|477.31|478.07|475.67|479.71|477.31|478.07|475.67|0
1652205070000|2022-05-10 17:51:10|477.83|475.43|482.3|479.9|482.3|479.9|477.83|475.43|0
1652205080000|2022-05-10 17:51:20|480.65|478.25|482.06|479.66|482.06|479.66|480.65|478.25|0
1652205090000|2022-05-10 17:51:30|482.3|479.9|482.3|479.9|482.3|479.9|481.83|479.43|0
1652205100000|2022-05-10 17:51:40|483.71|481.31|484.65|482.25|484.65|482.25|483.71|481.31|0
1652205110000|2022-05-10 17:51:50|485.36|482.96|484.88|482.48|485.59|483.19|484.65|482.25|0
1652205120000|2022-05-10 17:52:00|485.12|482.72|485.12|482.72|485.83|483.43|485.12|482.72|0
1652205130000|2022-05-10 17:52:10|484.88|482.48|484.65|482.25|485.48|483.08|484.65|482.25|0
1652205140000|2022-05-10 17:52:20|484.88|482.48|485.48|483.08|485.48|483.08|484.3|481.9|0
1652205150000|2022-05-10 17:52:30|485.59|483.19|485.01|482.61|485.83|483.43|485.01|482.61|0
1652205160000|2022-05-10 17:52:40|485.59|483.19|485.24|482.84|485.59|483.19|485.24|482.84|0
1652205170000|2022-05-10 17:52:50|483.94|481.54|484.41|482.01|484.88|482.48|483.94|481.54|0
1652205180000|2022-05-10 17:53:00|483.71|481.31|482.18|479.78|483.71|481.31|482.18|479.78|0
1652205190000|2022-05-10 17:53:10|481.83|479.43|480.77|478.37|481.83|479.43|480.77|478.37|0
1652205200000|2022-05-10 17:53:20|479.24|476.84|481.36|478.96|481.36|478.96|479.24|476.84|0
1652205210000|2022-05-10 17:53:30|481.35|478.95|481.35|478.95|481.83|479.43|481.35|478.95|0
1652205220000|2022-05-10 17:53:40|481.12|478.72|481.48|479.08|481.48|479.08|480.88|478.48|0
1652205230000|2022-05-10 17:53:50|482.77|480.37|481.35|478.95|482.77|480.37|481.35|478.95|0
1652205240000|2022-05-10 17:54:00|481.48|479.08|479.01|476.61|481.48|479.08|479.01|476.61|0
1652205250000|2022-05-10 17:54:10|479.71|477.31|479.71|477.31|479.71|477.31|479.48|477.08|0
1652205260000|2022-05-10 17:54:20|479.48|477.08|481.12|478.72|481.12|478.72|479.48|477.08|0
1652205270000|2022-05-10 17:54:30|481.35|478.95|479.94|477.54|481.35|478.95|479.94|477.54|0
1652205280000|2022-05-10 17:54:40|480.3|477.9|480.41|478.01|480.88|478.48|480.3|477.9|0
1652205290000|2022-05-10 17:54:50|480.65|478.25|480.3|477.9|480.65|478.25|480.3|477.9|0
1652205300000|2022-05-10 17:55:00|479.83|477.43|479.24|476.84|479.83|477.43|479.24|476.84|0
1652205310000|2022-05-10 17:55:10|479.71|477.31|482.06|479.66|482.06|479.66|479.71|477.31|0
1652205320000|2022-05-10 17:55:20|481.82|479.42|481.59|479.19|481.82|479.42|481.59|479.19|0
1652205330000|2022-05-10 17:55:30|481.35|478.95|481.59|479.19|481.59|479.19|481.12|478.72|0
1652205340000|2022-05-10 17:55:40|482.29|479.89|481.35|478.95|482.29|479.89|481.12|478.72|0
1652205350000|2022-05-10 17:55:50|482.53|480.13|479.94|477.54|482.53|480.13|479.94|477.54|0
1652205360000|2022-05-10 17:56:00|480.18|477.78|480.88|478.48|481.12|478.72|480.18|477.78|0
1652205370000|2022-05-10 17:56:10|480.41|478.01|480.65|478.25|480.65|478.25|480.18|477.78|0
1652205380000|2022-05-10 17:56:20|480.88|478.48|479.24|476.84|480.88|478.48|479.24|476.84|0
1652205390000|2022-05-10 17:56:30|479.47|477.07|478.3|475.9|479.47|477.07|478.3|475.9|0
1652205400000|2022-05-10 17:56:40|478.77|476.37|478.07|475.67|478.77|476.37|477.83|475.43|0
1652205410000|2022-05-10 17:56:50|476.42|474.02|476.55|474.15|476.89|474.49|476.42|474.02|0
1652205420000|2022-05-10 17:57:00|476.66|474.26|477.36|474.96|477.36|474.96|476.66|474.26|0
1652205430000|2022-05-10 17:57:10|478.19|475.79|479.24|476.84|479.24|476.84|478.19|475.79|0
1652205440000|2022-05-10 17:57:20|478.3|475.9|476.31|473.91|478.3|475.9|476.31|473.91|0
1652205450000|2022-05-10 17:57:30|476.66|474.26|477.13|474.73|477.83|475.43|476.66|474.26|0
1652205460000|2022-05-10 17:57:40|476.89|474.49|477.6|475.2|477.6|475.2|476.89|474.49|0
1652205470000|2022-05-10 17:57:50|477.48|475.08|479|476.6|479|476.6|477.48|475.08|0
1652205480000|2022-05-10 17:58:00|479.24|476.84|478.3|475.9|479.47|477.07|478.3|475.9|0
1652205490000|2022-05-10 17:58:10|478.07|475.67|477.83|475.43|478.3|475.9|477.72|475.32|0
1652205500000|2022-05-10 17:58:20|477.13|474.73|477.6|475.2|477.6|475.2|476.89|474.49|0
1652205510000|2022-05-10 17:58:30|477.13|474.73|476.66|474.26|477.13|474.73|476.42|474.02|0
1652205520000|2022-05-10 17:58:40|476.19|473.79|476.19|473.79|476.42|474.02|476.19|473.79|0
1652205530000|2022-05-10 17:58:50|475.84|473.44|475.48|473.08|475.95|473.55|475.48|473.08|0
1652205540000|2022-05-10 17:59:00|475.25|472.85|476.54|474.14|476.54|474.14|475.25|472.85|0
1652205550000|2022-05-10 17:59:10|476.19|473.79|475.72|473.32|476.42|474.02|475.72|473.32|0
1652205560000|2022-05-10 17:59:20|475.37|472.97|475.25|472.85|475.37|472.97|475.02|472.62|0
1652205570000|2022-05-10 17:59:30|474.31|471.91|474.31|471.91|474.55|472.15|474.31|471.91|0
1652205580000|2022-05-10 17:59:40|474.55|472.15|473.38|470.98|474.55|472.15|473.38|470.98|0
1652205590000|2022-05-10 17:59:50|473.14|470.74|474.08|471.68|474.08|471.68|473.14|470.74|0
1652205600000|2022-05-10 18:00:00|473.38|470.98|474.55|472.15|474.55|472.15|472.91|470.51|0
1652205610000|2022-05-10 18:00:10|474.67|472.27|474.55|472.15|474.67|472.27|473.5|471.1|0
1652205620000|2022-05-10 18:00:20|475.72|473.32|476.89|474.49|476.89|474.49|475.72|473.32|0
1652205630000|2022-05-10 18:00:30|477.36|474.96|473.61|471.21|477.36|474.96|473.61|471.21|0
1652205640000|2022-05-10 18:00:40|473.38|470.98|474.55|472.15|474.55|472.15|473.38|470.98|0
1652205650000|2022-05-10 18:00:50|473.61|471.21|476.42|474.02|476.42|474.02|473.61|471.21|0
1652205660000|2022-05-10 18:01:00|475.84|473.44|477.59|475.19|478.53|476.13|475.84|473.44|0
1652205670000|2022-05-10 18:01:10|477.83|475.43|478.42|476.02|478.42|476.02|477.59|475.19|0
1652205680000|2022-05-10 18:01:20|477.83|475.43|479.24|476.84|479.24|476.84|477.59|475.19|0
1652205690000|2022-05-10 18:01:30|479.47|477.07|479.24|476.84|479.47|477.07|479.24|476.84|0
1652205700000|2022-05-10 18:01:40|478.89|476.49|478.77|476.37|479|476.6|478.77|476.37|0
1652205710000|2022-05-10 18:01:50|479.47|477.07|479.24|476.84|480.18|477.78|479.24|476.84|0
1652205720000|2022-05-10 18:02:00|478.77|476.37|478.3|475.9|478.77|476.37|478.19|475.79|0
1652205730000|2022-05-10 18:02:10|476.42|474.02|476.66|474.26|476.66|474.26|476.42|474.02|0
1652205740000|2022-05-10 18:02:20|477.36|474.96|477.72|475.32|478.06|475.66|477.36|474.96|0
1652205750000|2022-05-10 18:02:30|476.66|474.26|475.72|473.32|476.66|474.26|475.72|473.32|0
1652205760000|2022-05-10 18:02:40|475.95|473.55|474.31|471.91|475.95|473.55|474.31|471.91|0
1652205770000|2022-05-10 18:02:50|473.61|471.21|471.74|469.34|473.61|471.21|471.74|469.34|0
1652205780000|2022-05-10 18:03:00|472.67|470.27|472.91|470.51|473.14|470.74|472.67|470.27|0
1652205790000|2022-05-10 18:03:10|472.2|469.8|473.38|470.98|473.61|471.21|472.2|469.8|0
1652205800000|2022-05-10 18:03:20|473.84|471.44|475.48|473.08|475.48|473.08|473.84|471.44|0
1652205810000|2022-05-10 18:03:30|475.01|472.61|475.48|473.08|475.48|473.08|475.01|472.61|0
1652205820000|2022-05-10 18:03:40|475.01|472.61|474.78|472.38|475.01|472.61|474.78|472.38|0
1652205830000|2022-05-10 18:03:50|474.67|472.27|473.14|470.74|474.67|472.27|472.67|470.27|0
1652205840000|2022-05-10 18:04:00|472.67|470.27|473.61|471.21|473.61|471.21|472.56|470.16|0
1652205850000|2022-05-10 18:04:10|472.67|470.27|472.91|470.51|472.91|470.51|471.97|469.57|0
1652205860000|2022-05-10 18:04:20|474.08|471.68|474.78|472.38|475.25|472.85|474.08|471.68|0
1652205870000|2022-05-10 18:04:30|474.67|472.27|475.25|472.85|476.19|473.79|474.67|472.27|0
1652205880000|2022-05-10 18:04:40|473.84|471.44|474.78|472.38|475.25|472.85|473.84|471.44|0
1652205890000|2022-05-10 18:04:50|473.61|471.21|474.31|471.91|474.67|472.27|473.61|471.21|0
1652205900000|2022-05-10 18:05:00|473.37|470.97|473.14|470.74|473.61|471.21|473.14|470.74|0
1652205910000|2022-05-10 18:05:10|474.31|471.91|473.61|471.21|474.43|472.03|473.61|471.21|0
1652205920000|2022-05-10 18:05:20|473.37|470.97|473.84|471.44|474.31|471.91|473.37|470.97|0
1652205930000|2022-05-10 18:05:30|473.37|470.97|475.01|472.61|475.01|472.61|473.37|470.97|0
1652205940000|2022-05-10 18:05:40|475.6|473.2|477.36|474.96|477.36|474.96|475.6|473.2|0
1652205950000|2022-05-10 18:05:50|477.59|475.19|477.48|475.08|477.59|475.19|477.12|474.72|0
1652205960000|2022-05-10 18:06:00|477.12|474.72|477.61|475.21|477.61|475.21|476.78|474.38|0
1652205970000|2022-05-10 18:06:10|477.84|475.44|478.54|476.14|479.48|477.08|477.84|475.44|0
1652205980000|2022-05-10 18:06:20|479.13|476.73|480.18|477.78|480.18|477.78|479.13|476.73|0
1652205990000|2022-05-10 18:06:30|481.82|479.42|482.29|479.89|482.29|479.89|480.88|478.48|0
1652206000000|2022-05-10 18:06:40|482.18|479.78|483.46|481.06|483.93|481.53|482.18|479.78|0
1652206010000|2022-05-10 18:06:50|482.99|480.59|482.05|479.65|483.23|480.83|481.82|479.42|0
1652206020000|2022-05-10 18:07:00|481.35|478.95|481.82|479.42|482.76|480.36|481.35|478.95|0
1652206030000|2022-05-10 18:07:10|482.52|480.12|483.7|481.3|483.93|481.53|482.52|480.12|0
1652206040000|2022-05-10 18:07:20|483.93|481.53|484.63|482.23|484.87|482.47|483.93|481.53|0
1652206050000|2022-05-10 18:07:30|484.17|481.77|482.99|480.59|484.17|481.77|482.52|480.12|0
1652206060000|2022-05-10 18:07:40|482.65|480.25|482.05|479.65|482.65|480.25|481.82|479.42|0
1652206070000|2022-05-10 18:07:50|482.52|480.12|482.52|480.12|482.99|480.59|482.52|480.12|0
1652206080000|2022-05-10 18:08:00|483.23|480.83|483.93|481.53|484.4|482|483.23|480.83|0
1652206090000|2022-05-10 18:08:10|483.23|480.83|483.23|480.83|483.23|480.83|482.76|480.36|0
1652206100000|2022-05-10 18:08:20|483.46|481.06|481.59|479.19|483.46|481.06|481.35|478.95|0
1652206110000|2022-05-10 18:08:30|480.65|478.25|480.77|478.37|481.12|478.72|480.65|478.25|0
1652206120000|2022-05-10 18:08:40|481.12|478.72|480.41|478.01|481.47|479.07|480.41|478.01|0
1652206130000|2022-05-10 18:08:50|481.35|478.95|482.76|480.36|482.99|480.59|481.35|478.95|0
1652206140000|2022-05-10 18:09:00|482.52|480.12|482.52|480.12|482.52|480.12|482.29|479.89|0
1652206150000|2022-05-10 18:09:10|482.29|479.89|481.59|479.19|482.29|479.89|481.59|479.19|0
1652206160000|2022-05-10 18:09:20|480.88|478.48|480.18|477.78|481.59|479.19|480.18|477.78|0
1652206170000|2022-05-10 18:09:30|480.77|478.37|480.18|477.78|480.88|478.48|480.18|477.78|0
1652206180000|2022-05-10 18:09:40|480.41|478.01|482.05|479.65|482.05|479.65|480.41|478.01|0
1652206190000|2022-05-10 18:09:50|482.29|479.89|484.63|482.23|484.63|482.23|482.29|479.89|0
1652206200000|2022-05-10 18:10:00|484.4|482|482.52|480.12|484.4|482|482.52|480.12|0
1652206210000|2022-05-10 18:10:10|483.7|481.3|482.52|480.12|484.16|481.76|482.52|480.12|0
1652206220000|2022-05-10 18:10:20|483.93|481.53|483.7|481.3|484.4|482|483.7|481.3|0
1652206230000|2022-05-10 18:10:30|483.46|481.06|483.54|481.14|483.54|481.14|483.46|481.06|0
1652206240000|2022-05-10 18:10:40|482.96|480.56|484.48|482.08|484.48|482.08|482.96|480.56|0
1652206250000|2022-05-10 18:10:50|484.95|482.55|484.71|482.31|484.95|482.55|484.24|481.84|0
1652206260000|2022-05-10 18:11:00|486.36|483.96|485.89|483.49|486.36|483.96|485.89|483.49|0
1652206270000|2022-05-10 18:11:10|485.18|482.78|484.24|481.84|485.18|482.78|484.24|481.84|0
1652206280000|2022-05-10 18:11:20|484.95|482.55|485.18|482.78|485.18|482.78|484.48|482.08|0
1652206290000|2022-05-10 18:11:30|484.95|482.55|485.18|482.78|485.18|482.78|484.48|482.08|0
1652206300000|2022-05-10 18:11:40|484.95|482.55|485.65|483.25|485.65|483.25|484.95|482.55|0
1652206310000|2022-05-10 18:11:50|486.12|483.72|483.54|481.14|486.12|483.72|483.54|481.14|0
1652206320000|2022-05-10 18:12:00|484.71|482.31|483.07|480.67|484.71|482.31|483.07|480.67|0
1652206330000|2022-05-10 18:12:10|482.6|480.2|482.83|480.43|482.83|480.43|482.13|479.73|0
1652206340000|2022-05-10 18:12:20|483.07|480.67|482.96|480.56|483.07|480.67|482.83|480.43|0
1652206350000|2022-05-10 18:12:30|483.54|481.14|484.71|482.31|484.83|482.43|483.54|481.14|0
1652206360000|2022-05-10 18:12:40|483.54|481.14|483.07|480.67|483.54|481.14|483.07|480.67|0
1652206370000|2022-05-10 18:12:50|484.01|481.61|484.01|481.61|484.01|481.61|483.77|481.37|0
1652206380000|2022-05-10 18:13:00|484.83|482.43|484.24|481.84|484.83|482.43|483.77|481.37|0
1652206390000|2022-05-10 18:13:10|484.01|481.61|484.48|482.08|484.48|482.08|483.3|480.9|0
1652206400000|2022-05-10 18:13:20|484.24|481.84|484.48|482.08|484.48|482.08|484.01|481.61|0
1652206410000|2022-05-10 18:13:30|484.01|481.61|483.77|481.37|484.01|481.61|483.77|481.37|0
1652206420000|2022-05-10 18:13:40|483.54|481.14|481.43|479.03|483.54|481.14|481.43|479.03|0
1652206430000|2022-05-10 18:13:50|480.02|477.62|480.25|477.85|480.25|477.85|479.31|476.91|0
1652206440000|2022-05-10 18:14:00|476.5|474.1|477.91|475.51|477.91|475.51|476.5|474.1|0
1652206450000|2022-05-10 18:14:10|477.44|475.04|476.04|473.64|477.44|475.04|476.04|473.64|0
1652206460000|2022-05-10 18:14:20|475.8|473.4|475.33|472.93|475.8|473.4|475.33|472.93|0
1652206470000|2022-05-10 18:14:30|474.63|472.23|474.52|472.12|475.33|472.93|474.52|472.12|0
1652206480000|2022-05-10 18:14:40|473.82|471.42|474.17|471.77|474.17|471.77|473.46|471.06|0
1652206490000|2022-05-10 18:14:50|474.4|472|475.33|472.93|475.33|472.93|474.4|472|0
1652206500000|2022-05-10 18:15:00|476.04|473.64|476.04|473.64|476.27|473.87|475.57|473.17|0
1652206510000|2022-05-10 18:15:10|475.1|472.7|476.27|473.87|476.27|473.87|475.1|472.7|0
1652206520000|2022-05-10 18:15:20|476.04|473.64|480.02|477.62|480.02|477.62|476.04|473.64|0
1652206530000|2022-05-10 18:15:30|480.25|477.85|485.18|482.78|485.18|482.78|480.25|477.85|0
1652206540000|2022-05-10 18:15:40|485.42|483.02|485.42|483.02|486.01|483.61|485.42|483.02|0
1652206550000|2022-05-10 18:15:50|485.89|483.49|485.18|482.78|485.89|483.49|485.18|482.78|0
1652206560000|2022-05-10 18:16:00|484.71|482.31|488.71|486.31|489.42|487.02|484.71|482.31|0
1652206570000|2022-05-10 18:16:10|488|485.6|489.89|487.49|490.01|487.61|488|485.6|0
1652206580000|2022-05-10 18:16:20|492.48|490.08|494.13|491.73|494.13|491.73|492.24|489.84|0
1652206590000|2022-05-10 18:16:30|494.37|491.97|494.6|492.2|494.84|492.44|494.37|491.97|0
1652206600000|2022-05-10 18:16:40|493.42|491.02|495.31|492.91|495.31|492.91|493.42|491.02|0
1652206610000|2022-05-10 18:16:50|495.55|493.15|495.55|493.15|495.55|493.15|495.31|492.91|0
1652206620000|2022-05-10 18:17:00|494.25|491.85|496.26|493.86|496.26|493.86|494.25|491.85|0
1652206630000|2022-05-10 18:17:10|495.78|493.38|494.37|491.97|495.78|493.38|494.37|491.97|0
1652206640000|2022-05-10 18:17:20|493.89|491.49|493.89|491.49|493.89|491.49|493.89|491.49|0
1652206650000|2022-05-10 18:17:30|494.37|491.97|495.07|492.67|495.07|492.67|493.19|490.79|0
1652206660000|2022-05-10 18:17:40|495.55|493.15|495.78|493.38|496.73|494.33|495.55|493.15|0
1652206670000|2022-05-10 18:17:50|496.49|494.09|495.07|492.67|496.49|494.09|494.49|492.09|0
1652206680000|2022-05-10 18:18:00|493.89|491.49|493.66|491.26|493.89|491.49|492.48|490.08|0
1652206690000|2022-05-10 18:18:10|492.72|490.32|493.66|491.26|493.66|491.26|492.72|490.32|0
1652206700000|2022-05-10 18:18:20|493.19|490.79|493.19|490.79|493.19|490.79|492.72|490.32|0
1652206710000|2022-05-10 18:18:30|493.42|491.02|491.3|488.9|493.42|491.02|491.3|488.9|0
1652206720000|2022-05-10 18:18:40|490.83|488.43|487.42|485.02|490.83|488.43|487.42|485.02|0
1652206730000|2022-05-10 18:18:50|488.47|486.07|486.83|484.43|488.47|486.07|486.83|484.43|0
1652206740000|2022-05-10 18:19:00|486.36|483.96|483.07|480.67|486.36|483.96|483.07|480.67|0
1652206750000|2022-05-10 18:19:10|484.01|481.61|482.6|480.2|484.01|481.61|482.6|480.2|0
1652206760000|2022-05-10 18:19:20|483.07|480.67|485.42|483.02|485.65|483.25|483.07|480.67|0
1652206770000|2022-05-10 18:19:30|484.48|482.08|485.18|482.78|486.12|483.72|484.48|482.08|0
1652206780000|2022-05-10 18:19:40|484.71|482.31|485.42|483.02|485.42|483.02|484.48|482.08|0
1652206790000|2022-05-10 18:19:50|486.12|483.72|484.71|482.31|486.12|483.72|484.71|482.31|0
1652206800000|2022-05-10 18:20:00|484.95|482.55|486.59|484.19|486.59|484.19|484.48|482.08|0
1652206810000|2022-05-10 18:20:10|486.83|484.43|485.89|483.49|487.3|484.9|485.89|483.49|0
1652206820000|2022-05-10 18:20:20|485.42|483.02|485.18|482.78|485.65|483.25|485.18|482.78|0
1652206830000|2022-05-10 18:20:30|484.95|482.55|484.24|481.84|484.95|482.55|482.13|479.73|0
1652206840000|2022-05-10 18:20:40|485.42|483.02|485.18|482.78|485.42|483.02|485.18|482.78|0
1652206850000|2022-05-10 18:20:50|487.77|485.37|487.3|484.9|487.77|485.37|486.12|483.72|0
1652206860000|2022-05-10 18:21:00|486.36|483.96|486.12|483.72|487.3|484.9|486.12|483.72|0
1652206870000|2022-05-10 18:21:10|486.36|483.96|486.01|483.61|486.48|484.08|486.01|483.61|0
1652206880000|2022-05-10 18:21:20|487.3|484.9|484.94|482.54|487.3|484.9|484.94|482.54|0
1652206890000|2022-05-10 18:21:30|484.24|481.84|484.47|482.07|484.71|482.31|484.24|481.84|0
1652206900000|2022-05-10 18:21:40|482.6|480.2|484.13|481.73|484.24|481.84|482.6|480.2|0
1652206910000|2022-05-10 18:21:50|484.36|481.96|484.94|482.54|484.94|482.54|484.01|481.61|0
1652206920000|2022-05-10 18:22:00|484.71|482.31|482.6|480.2|484.71|482.31|482.6|480.2|0
1652206930000|2022-05-10 18:22:10|482.36|479.96|481.89|479.49|482.83|480.43|481.78|479.38|0
1652206940000|2022-05-10 18:22:20|482.6|480.2|482.01|479.61|482.6|480.2|480.72|478.32|0
1652206950000|2022-05-10 18:22:30|482.13|479.73|482.01|479.61|482.13|479.73|481.19|478.79|0
1652206960000|2022-05-10 18:22:40|481.89|479.49|484|481.6|484|481.6|481.89|479.49|0
1652206970000|2022-05-10 18:22:50|483.77|481.37|484|481.6|484|481.6|483.53|481.13|0
1652206980000|2022-05-10 18:23:00|482.6|480.2|484.47|482.07|484.71|482.31|482.6|480.2|0
1652206990000|2022-05-10 18:23:10|485.18|482.78|485.88|483.48|485.88|483.48|485.18|482.78|0
1652207000000|2022-05-10 18:23:20|485.41|483.01|486.12|483.72|486.59|484.19|485.41|483.01|0
1652207010000|2022-05-10 18:23:30|486.83|484.43|485.88|483.48|486.83|484.43|485.88|483.48|0
1652207020000|2022-05-10 18:23:40|486.01|483.61|487.77|485.37|487.77|485.37|486.01|483.61|0
1652207030000|2022-05-10 18:23:50|489.41|487.01|492.48|490.08|492.48|490.08|489.18|486.78|0
1652207040000|2022-05-10 18:24:00|491.53|489.13|492.71|490.31|493.19|490.79|491.53|489.13|0
1652207050000|2022-05-10 18:24:10|493.42|491.02|493.19|490.79|493.42|491.02|493.19|490.79|0
1652207060000|2022-05-10 18:24:20|492.48|490.08|492.48|490.08|492.71|490.31|491.19|488.79|0
1652207070000|2022-05-10 18:24:30|492.95|490.55|492.48|490.08|492.95|490.55|492.01|489.61|0
1652207080000|2022-05-10 18:24:40|491.53|489.13|491.89|489.49|492.95|490.55|491.53|489.13|0
1652207090000|2022-05-10 18:24:50|492.01|489.61|492.71|490.31|492.71|490.31|490.83|488.43|0
1652207100000|2022-05-10 18:25:00|492.48|490.08|494.84|492.44|494.84|492.44|492.48|490.08|0
1652207110000|2022-05-10 18:25:10|493.66|491.26|492.95|490.55|493.66|491.26|492.95|490.55|0
1652207120000|2022-05-10 18:25:20|493.42|491.02|493.31|490.91|494.13|491.73|493.31|490.91|0
1652207130000|2022-05-10 18:25:30|491.77|489.37|492.48|490.08|493.66|491.26|491.77|489.37|0
1652207140000|2022-05-10 18:25:40|492.24|489.84|493.89|491.49|493.89|491.49|492.24|489.84|0
1652207150000|2022-05-10 18:25:50|494.13|491.73|494.13|491.73|494.13|491.73|493.66|491.26|0
1652207160000|2022-05-10 18:26:00|495.78|493.38|495.78|493.38|495.78|493.38|494.36|491.96|0
1652207170000|2022-05-10 18:26:10|496.25|493.85|497.67|495.27|497.67|495.27|496.25|493.85|0
1652207180000|2022-05-10 18:26:20|498.14|495.74|496.25|493.85|498.14|495.74|496.25|493.85|0
1652207190000|2022-05-10 18:26:30|496.96|494.56|496.25|493.85|496.96|494.56|496.25|493.85|0
1652207200000|2022-05-10 18:26:40|496.73|494.33|497.56|495.16|497.91|495.51|496.73|494.33|0
1652207210000|2022-05-10 18:26:50|497.67|495.27|497.67|495.27|498.03|495.63|497.67|495.27|0
1652207220000|2022-05-10 18:27:00|499.33|496.93|498.85|496.45|499.45|497.05|498.85|496.45|0
1652207230000|2022-05-10 18:27:10|499.33|496.93|500.27|497.87|500.27|497.87|499.33|496.93|0
1652207240000|2022-05-10 18:27:20|500.51|498.11|500.75|498.35|500.75|498.35|499.69|497.29|0
1652207250000|2022-05-10 18:27:30|500.98|498.58|502.17|499.77|502.17|499.77|500.98|498.58|0
1652207260000|2022-05-10 18:27:40|501.69|499.29|502.17|499.77|502.64|500.24|501.69|499.29|0
1652207270000|2022-05-10 18:27:50|502.64|500.24|502.64|500.24|503.59|501.19|502.64|500.24|0
1652207280000|2022-05-10 18:28:00|501.46|499.06|499.21|496.81|501.46|499.06|499.09|496.69|0
1652207290000|2022-05-10 18:28:10|499.09|496.69|498.74|496.34|499.09|496.69|498.38|495.98|0
1652207300000|2022-05-10 18:28:20|495.78|493.38|494.84|492.44|495.78|493.38|494.84|492.44|0
1652207310000|2022-05-10 18:28:30|492.71|490.31|495.54|493.14|495.54|493.14|492.71|490.31|0
1652207320000|2022-05-10 18:28:40|496.02|493.62|495.78|493.38|496.02|493.62|495.07|492.67|0
1652207330000|2022-05-10 18:28:50|496.25|493.85|497.43|495.03|497.91|495.51|496.25|493.85|0
1652207340000|2022-05-10 18:29:00|498.03|495.63|500.16|497.76|500.16|497.76|497.67|495.27|0
1652207350000|2022-05-10 18:29:10|499.33|496.93|498.85|496.45|499.33|496.93|498.85|496.45|0
1652207360000|2022-05-10 18:29:20|498.98|496.58|497.2|494.8|498.98|496.58|496.25|493.85|0
1652207370000|2022-05-10 18:29:30|497.67|495.27|496.96|494.56|497.67|495.27|496.14|493.74|0
1652207380000|2022-05-10 18:29:40|497.2|494.8|498.38|495.98|498.62|496.22|496.96|494.56|0
1652207390000|2022-05-10 18:29:50|496.96|494.56|496.25|493.85|496.96|494.56|496.25|493.85|0
1652207400000|2022-05-10 18:30:00|495.78|493.38|496.38|493.98|496.49|494.09|495.78|493.38|0
1652207410000|2022-05-10 18:30:10|496.25|493.85|496.02|493.62|496.25|493.85|495.31|492.91|0
1652207420000|2022-05-10 18:30:20|495.78|493.38|495.78|493.38|496.25|493.85|495.78|493.38|0
1652207430000|2022-05-10 18:30:30|494.6|492.2|492.95|490.55|495.07|492.67|492.95|490.55|0
1652207440000|2022-05-10 18:30:40|493.89|491.49|495.07|492.67|495.07|492.67|493.89|491.49|0
1652207450000|2022-05-10 18:30:50|494.6|492.2|494.84|492.44|495.78|493.38|494.6|492.2|0
1652207460000|2022-05-10 18:31:00|494.6|492.2|496.96|494.56|496.96|494.56|494.6|492.2|0
1652207470000|2022-05-10 18:31:10|496.25|493.85|496.72|494.32|496.72|494.32|496.25|493.85|0
1652207480000|2022-05-10 18:31:20|496.25|493.85|496.02|493.62|496.49|494.09|495.54|493.14|0
1652207490000|2022-05-10 18:31:30|498.38|495.98|498.14|495.74|498.38|495.98|497.2|494.8|0
1652207500000|2022-05-10 18:31:40|498.38|495.98|499.09|496.69|499.8|497.4|498.38|495.98|0
1652207510000|2022-05-10 18:31:50|499.32|496.92|498.62|496.22|499.32|496.92|498.62|496.22|0
1652207520000|2022-05-10 18:32:00|497.43|495.03|496.96|494.56|497.43|495.03|496.14|493.74|0
1652207530000|2022-05-10 18:32:10|496.14|493.74|496.61|494.21|496.61|494.21|496.02|493.62|0
1652207540000|2022-05-10 18:32:20|496.85|494.45|497.43|495.03|497.43|495.03|496.85|494.45|0
1652207550000|2022-05-10 18:32:30|497.67|495.27|497.2|494.8|497.67|495.27|497.2|494.8|0
1652207560000|2022-05-10 18:32:40|497.91|495.51|496.49|494.09|497.91|495.51|496.49|494.09|0
1652207570000|2022-05-10 18:32:50|497.2|494.8|497.67|495.27|497.67|495.27|496.96|494.56|0
1652207580000|2022-05-10 18:33:00|496.72|494.32|496.25|493.85|497.32|494.92|496.25|493.85|0
1652207590000|2022-05-10 18:33:10|497.43|495.03|497.79|495.39|497.79|495.39|497.2|494.8|0
1652207600000|2022-05-10 18:33:20|498.61|496.21|498.26|495.86|498.61|496.21|498.14|495.74|0
1652207610000|2022-05-10 18:33:30|498.61|496.21|499.56|497.16|499.56|497.16|498.38|495.98|0
1652207620000|2022-05-10 18:33:40|498.85|496.45|498.14|495.74|499.09|496.69|497.67|495.27|0
1652207630000|2022-05-10 18:33:50|497.2|494.8|496.72|494.32|497.56|495.16|496.72|494.32|0
1652207640000|2022-05-10 18:34:00|497.43|495.03|498.38|495.98|499.09|496.69|497.43|495.03|0
1652207650000|2022-05-10 18:34:10|497.67|495.27|498.61|496.21|498.61|496.21|496.72|494.32|0
1652207660000|2022-05-10 18:34:20|498.85|496.45|499.8|497.4|499.8|497.4|498.85|496.45|0
1652207670000|2022-05-10 18:34:30|499.32|496.92|500.03|497.63|500.03|497.63|499.09|496.69|0
1652207680000|2022-05-10 18:34:40|499.8|497.4|498.85|496.45|499.8|497.4|498.61|496.21|0
1652207690000|2022-05-10 18:34:50|499.09|496.69|497.67|495.27|499.09|496.69|497.67|495.27|0
1652207700000|2022-05-10 18:35:00|496.25|493.85|494.48|492.08|496.25|493.85|494.36|491.96|0
1652207710000|2022-05-10 18:35:10|494.36|491.96|495.54|493.14|495.54|493.14|494.36|491.96|0
1652207720000|2022-05-10 18:35:20|494.83|492.43|492.71|490.31|494.83|492.43|492.71|490.31|0
1652207730000|2022-05-10 18:35:30|493.89|491.49|495.43|493.03|495.43|493.03|493.89|491.49|0
1652207740000|2022-05-10 18:35:40|496.01|493.61|494.25|491.85|496.01|493.61|493.18|490.78|0
1652207750000|2022-05-10 18:35:50|493.18|490.78|491.3|488.9|493.18|490.78|491.3|488.9|0
1652207760000|2022-05-10 18:36:00|492.47|490.07|491.3|488.9|492.71|490.31|491.3|488.9|0
1652207770000|2022-05-10 18:36:10|491.53|489.13|490.82|488.42|492.24|489.84|490.82|488.42|0
1652207780000|2022-05-10 18:36:20|489.88|487.48|489.88|487.48|489.88|487.48|489.65|487.25|0
1652207790000|2022-05-10 18:36:30|488.83|486.43|489.65|487.25|489.88|487.48|488.83|486.43|0
1652207800000|2022-05-10 18:36:40|490.12|487.72|490.71|488.31|491.06|488.66|490.12|487.72|0
1652207810000|2022-05-10 18:36:50|491.77|489.37|493.54|491.14|493.54|491.14|491.77|489.37|0
1652207820000|2022-05-10 18:37:00|492.71|490.31|493.89|491.49|493.89|491.49|492.71|490.31|0
1652207830000|2022-05-10 18:37:10|491.77|489.37|492.47|490.07|492.47|490.07|491.06|488.66|0
1652207840000|2022-05-10 18:37:20|492.95|490.55|496.49|494.09|496.49|494.09|492.95|490.55|0
1652207850000|2022-05-10 18:37:30|496.96|494.56|496.25|493.85|496.96|494.56|496.25|493.85|0
1652207860000|2022-05-10 18:37:40|496.96|494.56|496.72|494.32|497.43|495.03|496.72|494.32|0
1652207870000|2022-05-10 18:37:50|496.96|494.56|495.31|492.91|497.2|494.8|495.31|492.91|0
1652207880000|2022-05-10 18:38:00|496.01|493.61|496.25|493.85|496.25|493.85|496.01|493.61|0
1652207890000|2022-05-10 18:38:10|494.36|491.96|494.72|492.32|494.83|492.43|494.36|491.96|0
1652207900000|2022-05-10 18:38:20|494.12|491.72|495.54|493.14|495.9|493.5|493.89|491.49|0
1652207910000|2022-05-10 18:38:30|495.31|492.91|494.83|492.43|495.78|493.38|494.83|492.43|0
1652207920000|2022-05-10 18:38:40|494.36|491.96|494.83|492.43|494.83|492.43|494.36|491.96|0
1652207930000|2022-05-10 18:38:50|495.78|493.38|495.78|493.38|495.78|493.38|495.3|492.9|0
1652207940000|2022-05-10 18:39:00|496.49|494.09|494.83|492.43|496.49|494.09|494.83|492.43|0
1652207950000|2022-05-10 18:39:10|495.54|493.14|496.01|493.61|496.01|493.61|495.54|493.14|0
1652207960000|2022-05-10 18:39:20|497.19|494.79|496.49|494.09|497.19|494.79|496.14|493.74|0
1652207970000|2022-05-10 18:39:30|497.43|495.03|496.49|494.09|497.43|495.03|496.49|494.09|0
1652207980000|2022-05-10 18:39:40|496.25|493.85|497.19|494.79|497.19|494.79|496.25|493.85|0
1652207990000|2022-05-10 18:39:50|496.25|493.85|496.01|493.61|496.25|493.85|495.78|493.38|0
1652208000000|2022-05-10 18:40:00|498.14|495.74|499.09|496.69|499.09|496.69|497.08|494.68|0
1652208010000|2022-05-10 18:40:10|500.27|497.87|499.09|496.69|500.63|498.23|498.61|496.21|0
1652208020000|2022-05-10 18:40:20|499.8|497.4|501.93|499.53|502.16|499.76|499.8|497.4|0
1652208030000|2022-05-10 18:40:30|502.16|499.76|501.81|499.41|502.16|499.76|501.81|499.41|0
1652208040000|2022-05-10 18:40:40|501.69|499.29|500.03|497.63|501.69|499.29|500.03|497.63|0
1652208050000|2022-05-10 18:40:50|497.43|495.03|496.49|494.09|498.61|496.21|496.49|494.09|0
1652208060000|2022-05-10 18:41:00|497.19|494.79|497.43|495.03|497.43|495.03|496.96|494.56|0
1652208070000|2022-05-10 18:41:10|496.49|494.09|496.96|494.56|496.96|494.56|496.49|494.09|0
1652208080000|2022-05-10 18:41:20|498.14|495.74|495.3|492.9|498.14|495.74|495.3|492.9|0
1652208090000|2022-05-10 18:41:30|494.36|491.96|492.47|490.07|494.36|491.96|492.47|490.07|0
1652208100000|2022-05-10 18:41:40|491.76|489.36|491.76|489.36|491.76|489.36|491.06|488.66|0
1652208110000|2022-05-10 18:41:50|491.65|489.25|490.82|488.42|491.65|489.25|490.24|487.84|0
1652208120000|2022-05-10 18:42:00|490|487.6|487.76|485.36|490.59|488.19|487.76|485.36|0
1652208130000|2022-05-10 18:42:10|486.82|484.42|485.3|482.9|486.82|484.42|485.3|482.9|0
1652208140000|2022-05-10 18:42:20|485.64|483.24|486.82|484.42|487.29|484.89|485.64|483.24|0
1652208150000|2022-05-10 18:42:30|487.18|484.78|488.47|486.07|488.47|486.07|487.18|484.78|0
1652208160000|2022-05-10 18:42:40|487.76|485.36|486.58|484.18|487.76|485.36|486.11|483.71|0
1652208170000|2022-05-10 18:42:50|486.11|483.71|485.88|483.48|486.11|483.71|485.88|483.48|0
1652208180000|2022-05-10 18:43:00|484.94|482.54|484.7|482.3|485.17|482.77|484.7|482.3|0
1652208190000|2022-05-10 18:43:10|485.17|482.77|484.23|481.83|485.17|482.77|483.76|481.36|0
1652208200000|2022-05-10 18:43:20|484.7|482.3|484.47|482.07|485.17|482.77|484.47|482.07|0
1652208210000|2022-05-10 18:43:30|484.94|482.54|484|481.6|484.94|482.54|484|481.6|0
1652208220000|2022-05-10 18:43:40|483.76|481.36|484.23|481.83|484.47|482.07|483.76|481.36|0
1652208230000|2022-05-10 18:43:50|483.65|481.25|483.29|480.89|484.23|481.83|483.29|480.89|0
1652208240000|2022-05-10 18:44:00|484.47|482.07|482.59|480.19|484.47|482.07|482.59|480.19|0
1652208250000|2022-05-10 18:44:10|483.42|481.02|483.06|480.66|483.42|481.02|482.59|480.19|0
1652208260000|2022-05-10 18:44:20|483.29|480.89|481.18|478.78|483.29|480.89|481.07|478.67|0
1652208270000|2022-05-10 18:44:30|480.95|478.55|481.77|479.37|481.77|479.37|480.95|478.55|0
1652208280000|2022-05-10 18:44:40|482.35|479.95|482.59|480.19|482.59|480.19|481.88|479.48|0
1652208290000|2022-05-10 18:44:50|482.12|479.72|481.65|479.25|482.12|479.72|481.65|479.25|0
1652208300000|2022-05-10 18:45:00|483.06|480.66|483.06|480.66|483.06|480.66|482.12|479.72|0
1652208310000|2022-05-10 18:45:10|483.76|481.36|484.12|481.72|484.35|481.95|483.76|481.36|0
1652208320000|2022-05-10 18:45:20|485.41|483.01|484|481.6|485.41|483.01|483.76|481.36|0
1652208330000|2022-05-10 18:45:30|484.23|481.83|485.64|483.24|485.64|483.24|484.23|481.83|0
1652208340000|2022-05-10 18:45:40|484.94|482.54|487.05|484.65|487.76|485.36|484.94|482.54|0
1652208350000|2022-05-10 18:45:50|484.94|482.54|484.47|482.07|484.94|482.54|484.23|481.83|0
1652208360000|2022-05-10 18:46:00|486.11|483.71|487.29|484.89|487.52|485.12|486.11|483.71|0
1652208370000|2022-05-10 18:46:10|487.99|485.59|487.76|485.36|488.23|485.83|487.76|485.36|0
1652208380000|2022-05-10 18:46:20|487.29|484.89|490.59|488.19|491.06|488.66|487.29|484.89|0
1652208390000|2022-05-10 18:46:30|491.29|488.89|491.76|489.36|492|489.6|491.29|488.89|0
1652208400000|2022-05-10 18:46:40|490.82|488.42|491.29|488.89|491.41|489.01|490.82|488.42|0
1652208410000|2022-05-10 18:46:50|490.58|488.18|491.06|488.66|491.06|488.66|490.35|487.95|0
1652208420000|2022-05-10 18:47:00|495.77|493.37|494.72|492.32|495.77|493.37|494.36|491.96|0
1652208430000|2022-05-10 18:47:10|494.12|491.72|495.77|493.37|495.77|493.37|494.12|491.72|0
1652208440000|2022-05-10 18:47:20|497.9|495.5|499.08|496.68|499.08|496.68|497.67|495.27|0
1652208450000|2022-05-10 18:47:30|499.32|496.92|499.79|497.39|500.03|497.63|499.08|496.68|0
1652208460000|2022-05-10 18:47:40|498.14|495.74|498.37|495.97|498.5|496.1|497.66|495.26|0
1652208470000|2022-05-10 18:47:50|497.9|495.5|499.08|496.68|499.08|496.68|497.9|495.5|0
1652208480000|2022-05-10 18:48:00|498.85|496.45|497.9|495.5|499.32|496.92|497.9|495.5|0
1652208490000|2022-05-10 18:48:10|497.66|495.26|497.9|495.5|497.9|495.5|497.19|494.79|0
1652208500000|2022-05-10 18:48:20|498.5|496.1|498.14|495.74|498.5|496.1|498.14|495.74|0
1652208510000|2022-05-10 18:48:30|497.43|495.03|496.48|494.08|497.43|495.03|496.48|494.08|0
1652208520000|2022-05-10 18:48:40|495.77|493.37|496.01|493.61|496.61|494.21|495.77|493.37|0
1652208530000|2022-05-10 18:48:50|496.25|493.85|495.77|493.37|496.25|493.85|495.77|493.37|0
1652208540000|2022-05-10 18:49:00|495.3|492.9|493.18|490.78|495.3|492.9|493.18|490.78|0
1652208550000|2022-05-10 18:49:10|493.41|491.01|493.77|491.37|494.12|491.72|493.41|491.01|0
1652208560000|2022-05-10 18:49:20|494.59|492.19|494.59|492.19|494.59|492.19|493.89|491.49|0
1652208570000|2022-05-10 18:49:30|496.25|493.85|495.07|492.67|496.37|493.97|495.07|492.67|0
1652208580000|2022-05-10 18:49:40|495.54|493.14|492.23|489.83|495.54|493.14|492.23|489.83|0
1652208590000|2022-05-10 18:49:50|492.47|490.07|491.06|488.66|492.94|490.54|491.06|488.66|0
1652208600000|2022-05-10 18:50:00|492.47|490.07|491.18|488.78|492.47|490.07|490.82|488.42|0
1652208610000|2022-05-10 18:50:10|487.29|484.89|487.99|485.59|487.99|485.59|487.29|484.89|0
1652208620000|2022-05-10 18:50:20|490.11|487.71|489.41|487.01|490.11|487.71|489.41|487.01|0
1652208630000|2022-05-10 18:50:30|486.82|484.42|487.52|485.12|487.99|485.59|486.82|484.42|0
1652208640000|2022-05-10 18:50:40|487.29|484.89|488.35|485.95|488.35|485.95|487.29|484.89|0
1652208650000|2022-05-10 18:50:50|488.82|486.42|488.23|485.83|489.64|487.24|488.23|485.83|0
1652208660000|2022-05-10 18:51:00|487.29|484.89|488.93|486.53|488.93|486.53|487.29|484.89|0
1652208670000|2022-05-10 18:51:10|489.41|487.01|493.41|491.01|494.12|491.72|489.41|487.01|0
1652208680000|2022-05-10 18:51:20|493.18|490.78|494.72|492.32|495.07|492.67|493.18|490.78|0
1652208690000|2022-05-10 18:51:30|493.41|491.01|494.59|492.19|494.59|492.19|493.3|490.9|0
1652208700000|2022-05-10 18:51:40|494.24|491.84|493.65|491.25|494.24|491.84|493.41|491.01|0
1652208710000|2022-05-10 18:51:50|493.18|490.78|493.41|491.01|493.65|491.25|493.18|490.78|0
1652208720000|2022-05-10 18:52:00|494.72|492.32|493.41|491.01|494.72|492.32|493.41|491.01|0
1652208730000|2022-05-10 18:52:10|491.05|488.65|489.41|487.01|491.29|488.89|489.41|487.01|0
1652208740000|2022-05-10 18:52:20|489.88|487.48|488.44|486.04|490.11|487.71|488.44|486.04|0
1652208750000|2022-05-10 18:52:30|488.2|485.8|488.4|486|488.44|486.04|488.2|485.8|0
1652208760000|2022-05-10 18:52:40|487.93|485.53|489.34|486.94|489.34|486.94|487.93|485.53|0
1652208770000|2022-05-10 18:52:50|486.52|484.12|488.17|485.77|488.17|485.77|486.52|484.12|0
1652208780000|2022-05-10 18:53:00|490.76|488.36|491.23|488.83|491.23|488.83|490.05|487.65|0
1652208790000|2022-05-10 18:53:10|490.53|488.13|489.11|486.71|490.53|488.13|488.87|486.47|0
1652208800000|2022-05-10 18:53:20|486.99|484.59|487.93|485.53|488.17|485.77|486.99|484.59|0
1652208810000|2022-05-10 18:53:30|488.17|485.77|487.46|485.06|488.17|485.77|487.46|485.06|0
1652208820000|2022-05-10 18:53:40|487.69|485.29|487.22|484.82|487.69|485.29|487.22|484.82|0
1652208830000|2022-05-10 18:53:50|487.46|485.06|487.22|484.82|488.17|485.77|486.51|484.11|0
1652208840000|2022-05-10 18:54:00|487.46|485.06|487.69|485.29|487.69|485.29|487.34|484.94|0
1652208850000|2022-05-10 18:54:10|488.17|485.77|485.57|483.17|488.17|485.77|485.57|483.17|0
1652208860000|2022-05-10 18:54:20|485.81|483.41|486.75|484.35|486.75|484.35|485.81|483.41|0
1652208870000|2022-05-10 18:54:30|487.46|485.06|489.82|487.42|489.82|487.42|487.46|485.06|0
1652208880000|2022-05-10 18:54:40|490.05|487.65|488.4|486|490.05|487.65|488.4|486|0
1652208890000|2022-05-10 18:54:50|488.64|486.24|487.22|484.82|488.64|486.24|487.22|484.82|0
1652208900000|2022-05-10 18:55:00|486.04|483.64|486.51|484.11|486.75|484.35|486.04|483.64|0
1652208910000|2022-05-10 18:55:10|486.04|483.64|487.58|485.18|487.58|485.18|486.04|483.64|0
1652208920000|2022-05-10 18:55:20|488.64|486.24|487.93|485.53|488.64|486.24|487.58|485.18|0
1652208930000|2022-05-10 18:55:30|489.11|486.71|487.69|485.29|489.11|486.71|487.69|485.29|0
1652208940000|2022-05-10 18:55:40|487.11|484.71|488.4|486|489.11|486.71|487.11|484.71|0
1652208950000|2022-05-10 18:55:50|488.16|485.76|490.29|487.89|490.76|488.36|487.93|485.53|0
1652208960000|2022-05-10 18:56:00|491|488.6|492.65|490.25|493.25|490.85|491|488.6|0
1652208970000|2022-05-10 18:56:10|491.7|489.3|494.78|492.38|494.78|492.38|491.7|489.3|0
1652208980000|2022-05-10 18:56:20|494.54|492.14|495.72|493.32|495.72|493.32|494.54|492.14|0
1652208990000|2022-05-10 18:56:30|495.25|492.85|496.43|494.03|496.43|494.03|495.25|492.85|0
1652209000000|2022-05-10 18:56:40|496.67|494.27|499.16|496.76|499.51|497.11|496.67|494.27|0
1652209010000|2022-05-10 18:56:50|499.04|496.64|498.8|496.4|499.51|497.11|497.85|495.45|0
1652209020000|2022-05-10 18:57:00|497.62|495.22|495.49|493.09|497.62|495.22|495.49|493.09|0
1652209030000|2022-05-10 18:57:10|494.78|492.38|496.2|493.8|496.67|494.27|494.78|492.38|0
1652209040000|2022-05-10 18:57:20|495.72|493.32|491.12|488.72|495.72|493.32|491.12|488.72|0
1652209050000|2022-05-10 18:57:30|492.65|490.25|493.83|491.43|493.83|491.43|492.65|490.25|0
1652209060000|2022-05-10 18:57:40|493.36|490.96|492.65|490.25|493.83|491.43|492.65|490.25|0
1652209070000|2022-05-10 18:57:50|491.47|489.07|491.47|489.07|493.36|490.96|491.47|489.07|0
1652209080000|2022-05-10 18:58:00|491.23|488.83|489.82|487.42|491.23|488.83|488.4|486|0
1652209090000|2022-05-10 18:58:10|490.05|487.65|490.05|487.65|490.05|487.65|489.11|486.71|0
1652209100000|2022-05-10 18:58:20|490.29|487.89|488.64|486.24|490.29|487.89|488.64|486.24|0
1652209110000|2022-05-10 18:58:30|489.34|486.94|489.82|487.42|489.82|487.42|488.87|486.47|0
1652209120000|2022-05-10 18:58:40|491.23|488.83|490.52|488.12|491.23|488.83|490.05|487.65|0
1652209130000|2022-05-10 18:58:50|489.82|487.42|490.65|488.25|490.65|488.25|489.58|487.18|0
1652209140000|2022-05-10 18:59:00|491.7|489.3|492.06|489.66|492.06|489.66|491.47|489.07|0
1652209150000|2022-05-10 18:59:10|492.3|489.9|494.07|491.67|494.07|491.67|492.3|489.9|0
1652209160000|2022-05-10 18:59:20|493.36|490.96|492.18|489.78|493.36|490.96|492.18|489.78|0
1652209170000|2022-05-10 18:59:30|491.94|489.54|490.52|488.12|491.94|489.54|489.11|486.71|0
1652209180000|2022-05-10 18:59:40|490.76|488.36|490.29|487.89|490.76|488.36|490.29|487.89|0
1652209190000|2022-05-10 18:59:50|490.52|488.12|491|488.6|491|488.6|490.52|488.12|0
1652209200000|2022-05-10 19:00:00|490.29|487.89|490.05|487.65|490.29|487.89|487.46|485.06|0
1652209210000|2022-05-10 19:00:10|492.65|490.25|489.47|487.07|493.12|490.72|489.47|487.07|0
1652209220000|2022-05-10 19:00:20|492.18|489.78|489.81|487.41|492.41|490.01|489.81|487.41|0
1652209230000|2022-05-10 19:00:30|489.58|487.18|487.46|485.06|489.58|487.18|486.04|483.64|0
1652209240000|2022-05-10 19:00:40|486.75|484.35|486.87|484.47|487.69|485.29|486.75|484.35|0
1652209250000|2022-05-10 19:00:50|486.98|484.58|488.16|485.76|488.63|486.23|486.98|484.58|0
1652209260000|2022-05-10 19:01:00|488.63|486.23|486.75|484.35|489.23|486.83|486.75|484.35|0
1652209270000|2022-05-10 19:01:10|487.22|484.82|485.81|483.41|487.22|484.82|485.81|483.41|0
1652209280000|2022-05-10 19:01:20|486.04|483.64|485.81|483.41|486.28|483.88|485.81|483.41|0
1652209290000|2022-05-10 19:01:30|485.57|483.17|484.86|482.46|485.57|483.17|484.39|481.99|0
1652209300000|2022-05-10 19:01:40|484.39|481.99|484.51|482.11|484.51|482.11|484.04|481.64|0
1652209310000|2022-05-10 19:01:50|484.63|482.23|483.92|481.52|484.63|482.23|483.92|481.52|0
1652209320000|2022-05-10 19:02:00|484.28|481.88|486.28|483.88|486.28|483.88|484.28|481.88|0
1652209330000|2022-05-10 19:02:10|486.51|484.11|486.98|484.58|487.22|484.82|486.28|483.88|0
1652209340000|2022-05-10 19:02:20|486.75|484.35|484.63|482.23|486.75|484.35|484.63|482.23|0
1652209350000|2022-05-10 19:02:30|484.39|481.99|486.75|484.35|486.75|484.35|484.39|481.99|0
1652209360000|2022-05-10 19:02:40|486.28|483.88|487.22|484.82|488.16|485.76|486.28|483.88|0
1652209370000|2022-05-10 19:02:50|486.98|484.58|487.22|484.82|487.69|485.29|486.98|484.58|0
1652209380000|2022-05-10 19:03:00|488.63|486.23|486.51|484.11|488.63|486.23|486.51|484.11|0
1652209390000|2022-05-10 19:03:10|487.22|484.82|486.75|484.35|487.81|485.41|486.75|484.35|0
1652209400000|2022-05-10 19:03:20|486.98|484.58|486.98|484.58|486.98|484.58|486.63|484.23|0
1652209410000|2022-05-10 19:03:30|486.87|484.47|486.28|483.88|486.98|484.58|485.57|483.17|0
1652209420000|2022-05-10 19:03:40|486.63|484.23|486.04|483.64|486.63|484.23|485.81|483.41|0
1652209430000|2022-05-10 19:03:50|486.75|484.35|488.4|486|488.4|486|486.75|484.35|0
1652209440000|2022-05-10 19:04:00|488.87|486.47|488.16|485.76|488.87|486.47|488.16|485.76|0
1652209450000|2022-05-10 19:04:10|488.4|486|486.98|484.58|488.4|486|486.87|484.47|0
1652209460000|2022-05-10 19:04:20|487.22|484.82|488.87|486.47|488.87|486.47|486.75|484.35|0
1652209470000|2022-05-10 19:04:30|489.94|487.54|487.45|485.05|489.94|487.54|487.45|485.05|0
1652209480000|2022-05-10 19:04:40|487.22|484.82|486.04|483.64|487.22|484.82|486.04|483.64|0
1652209490000|2022-05-10 19:04:50|488.16|485.76|487.34|484.94|488.16|485.76|487.34|484.94|0
1652209500000|2022-05-10 19:05:00|487.45|485.05|485.1|482.7|487.45|485.05|485.1|482.7|0
1652209510000|2022-05-10 19:05:10|484.86|482.46|486.28|483.88|486.28|483.88|484.86|482.46|0
1652209520000|2022-05-10 19:05:20|486.75|484.35|485.8|483.4|487.22|484.82|485.8|483.4|0
1652209530000|2022-05-10 19:05:30|484.86|482.46|485.1|482.7|485.57|483.17|484.86|482.46|0
1652209540000|2022-05-10 19:05:40|484.16|481.76|483.69|481.29|484.16|481.76|482.74|480.34|0
1652209550000|2022-05-10 19:05:50|482.74|480.34|481.1|478.7|482.74|480.34|481.1|478.7|0
1652209560000|2022-05-10 19:06:00|480.86|478.46|479.92|477.52|480.86|478.46|479.92|477.52|0
1652209570000|2022-05-10 19:06:10|479.69|477.29|477.34|474.94|479.69|477.29|477.34|474.94|0
1652209580000|2022-05-10 19:06:20|478.51|476.11|476.99|474.59|478.51|476.11|476.99|474.59|0
1652209590000|2022-05-10 19:06:30|477.11|474.71|476.87|474.47|477.11|474.71|476.4|474|0
1652209600000|2022-05-10 19:06:40|476.64|474.24|478.51|476.11|478.51|476.11|476.64|474.24|0
1652209610000|2022-05-10 19:06:50|478.28|475.88|478.51|476.11|478.51|476.11|478.04|475.64|0
1652209620000|2022-05-10 19:07:00|477.81|475.41|480.86|478.46|480.86|478.46|477.81|475.41|0
1652209630000|2022-05-10 19:07:10|480.39|477.99|480.86|478.46|480.86|478.46|480.39|477.99|0
1652209640000|2022-05-10 19:07:20|481.33|478.93|481.57|479.17|481.8|479.4|481.33|478.93|0
1652209650000|2022-05-10 19:07:30|482.04|479.64|482.04|479.64|482.04|479.64|481.33|478.93|0
1652209660000|2022-05-10 19:07:40|481.22|478.82|480.51|478.11|481.22|478.82|480.39|477.99|0
1652209670000|2022-05-10 19:07:50|480.16|477.76|481.57|479.17|481.57|479.17|480.16|477.76|0
1652209680000|2022-05-10 19:08:00|481.45|479.05|482.04|479.64|482.04|479.64|481.45|479.05|0
1652209690000|2022-05-10 19:08:10|484.04|481.64|485.8|483.4|485.8|483.4|484.04|481.64|0
1652209700000|2022-05-10 19:08:20|484.86|482.46|484.86|482.46|484.86|482.46|484.86|482.46|0
1652209710000|2022-05-10 19:08:30|483.21|480.81|484.04|481.64|484.63|482.23|483.21|480.81|0
1652209720000|2022-05-10 19:08:40|485.1|482.7|484.16|481.76|485.1|482.7|484.16|481.76|0
1652209730000|2022-05-10 19:08:50|482.98|480.58|481.57|479.17|482.98|480.58|481.57|479.17|0
1652209740000|2022-05-10 19:09:00|481.1|478.7|482.74|480.34|482.87|480.47|481.1|478.7|0
1652209750000|2022-05-10 19:09:10|483.68|481.28|483.34|480.94|483.68|481.28|483.34|480.94|0
1652209760000|2022-05-10 19:09:20|483.68|481.28|482.63|480.23|483.68|481.28|482.63|480.23|0
1652209770000|2022-05-10 19:09:30|482.98|480.58|483.1|480.7|483.33|480.93|482.98|480.58|0
1652209780000|2022-05-10 19:09:40|483.91|481.51|488.62|486.22|488.85|486.45|483.91|481.51|0
1652209790000|2022-05-10 19:09:50|488.38|485.98|488.62|486.22|489.09|486.69|487.8|485.4|0
1652209800000|2022-05-10 19:10:00|489.56|487.16|490.03|487.63|490.27|487.87|489.56|487.16|0
1652209810000|2022-05-10 19:10:10|488.15|485.75|487.21|484.81|488.38|485.98|487.21|484.81|0
1652209820000|2022-05-10 19:10:20|487.33|484.93|489.33|486.93|489.33|486.93|487.33|484.93|0
1652209830000|2022-05-10 19:10:30|488.85|486.45|487.56|485.16|489.8|487.4|487.56|485.16|0
1652209840000|2022-05-10 19:10:40|487.91|485.51|487.68|485.28|488.62|486.22|487.68|485.28|0
1652209850000|2022-05-10 19:10:50|488.03|485.63|487.44|485.04|488.85|486.45|487.44|485.04|0
1652209860000|2022-05-10 19:11:00|487.21|484.81|490.5|488.1|490.5|488.1|487.21|484.81|0
1652209870000|2022-05-10 19:11:10|488.85|486.45|487.21|484.81|488.85|486.45|486.86|484.46|0
1652209880000|2022-05-10 19:11:20|487.44|485.04|485.56|483.16|487.44|485.04|485.56|483.16|0
1652209890000|2022-05-10 19:11:30|486.03|483.63|485.79|483.39|486.03|483.63|485.56|483.16|0
1652209900000|2022-05-10 19:11:40|486.03|483.63|487.21|484.81|487.21|484.81|486.03|483.63|0
1652209910000|2022-05-10 19:11:50|486.26|483.86|485.56|483.16|486.97|484.57|485.56|483.16|0
1652209920000|2022-05-10 19:12:00|481.8|479.4|483.44|481.04|483.44|481.04|481.8|479.4|0
1652209930000|2022-05-10 19:12:10|483.91|481.51|486.26|483.86|486.26|483.86|483.91|481.51|0
1652209940000|2022-05-10 19:12:20|485.32|482.92|487.21|484.81|487.21|484.81|485.32|482.92|0
1652209950000|2022-05-10 19:12:30|486.5|484.1|487.91|485.51|487.91|485.51|486.26|483.86|0
1652209960000|2022-05-10 19:12:40|487.44|485.04|487.2|484.8|487.44|485.04|486.73|484.33|0
1652209970000|2022-05-10 19:12:50|486.97|484.57|485.32|482.92|486.97|484.57|485.32|482.92|0
1652209980000|2022-05-10 19:13:00|485.56|483.16|486.03|483.63|486.03|483.63|484.85|482.45|0
1652209990000|2022-05-10 19:13:10|485.32|482.92|487.68|485.28|487.68|485.28|485.32|482.92|0
1652210000000|2022-05-10 19:13:20|487.44|485.04|489.32|486.92|489.32|486.92|486.97|484.57|0
1652210010000|2022-05-10 19:13:30|490.03|487.63|489.8|487.4|490.5|488.1|489.32|486.92|0
1652210020000|2022-05-10 19:13:40|490.27|487.87|489.56|487.16|490.27|487.87|489.56|487.16|0
1652210030000|2022-05-10 19:13:50|488.62|486.22|488.38|485.98|488.62|486.22|487.33|484.93|0
1652210040000|2022-05-10 19:14:00|488.62|486.22|488.62|486.22|488.62|486.22|488.15|485.75|0
1652210050000|2022-05-10 19:14:10|488.38|485.98|486.97|484.57|488.38|485.98|486.97|484.57|0
1652210060000|2022-05-10 19:14:20|487.56|485.16|487.44|485.04|487.56|485.16|486.73|484.33|0
1652210070000|2022-05-10 19:14:30|486.5|484.1|486.97|484.57|486.97|484.57|486.5|484.1|0
1652210080000|2022-05-10 19:14:40|487.44|485.04|486.86|484.46|487.44|485.04|486.26|483.86|0
1652210090000|2022-05-10 19:14:50|486.26|483.86|486.97|484.57|487.33|484.93|486.26|483.86|0
1652210100000|2022-05-10 19:15:00|486.5|484.1|486.03|483.63|487.2|484.8|486.03|483.63|0
1652210110000|2022-05-10 19:15:10|485.79|483.39|485.09|482.69|485.79|483.39|485.09|482.69|0
1652210120000|2022-05-10 19:15:20|485.79|483.39|485.56|483.16|485.79|483.39|485.32|482.92|0
1652210130000|2022-05-10 19:15:30|488.38|485.98|487.67|485.27|488.38|485.98|487.44|485.04|0
1652210140000|2022-05-10 19:15:40|487.2|484.8|485.09|482.69|487.2|484.8|485.09|482.69|0
1652210150000|2022-05-10 19:15:50|483.44|481.04|484.38|481.98|484.38|481.98|483.44|481.04|0
1652210160000|2022-05-10 19:16:00|484.27|481.87|481.33|478.93|484.27|481.87|481.33|478.93|0
1652210170000|2022-05-10 19:16:10|482.03|479.63|481.33|478.93|482.27|479.87|481.33|478.93|0
1652210180000|2022-05-10 19:16:20|481.8|479.4|481.56|479.16|482.03|479.63|481.09|478.69|0
1652210190000|2022-05-10 19:16:30|481.45|479.05|483.91|481.51|483.91|481.51|481.45|479.05|0
1652210200000|2022-05-10 19:16:40|486.97|484.57|485.32|482.92|486.97|484.57|485.32|482.92|0
1652210210000|2022-05-10 19:16:50|486.38|483.98|486.5|484.1|486.5|484.1|486.03|483.63|0
1652210220000|2022-05-10 19:17:00|488.38|485.98|489.32|486.92|489.56|487.16|488.38|485.98|0
1652210230000|2022-05-10 19:17:10|490.5|488.1|492.15|489.75|492.15|489.75|490.5|488.1|0
1652210240000|2022-05-10 19:17:20|492.39|489.99|493.1|490.7|493.1|490.7|491.92|489.52|0
1652210250000|2022-05-10 19:17:30|492.86|490.46|492.28|489.88|492.86|490.46|492.28|489.88|0
1652210260000|2022-05-10 19:17:40|492.15|489.75|491.57|489.17|492.62|490.22|491.57|489.17|0
1652210270000|2022-05-10 19:17:50|491.44|489.04|490.97|488.57|491.68|489.28|490.97|488.57|0
1652210280000|2022-05-10 19:18:00|490.5|488.1|489.45|487.05|490.5|488.1|488.15|485.75|0
1652210290000|2022-05-10 19:18:10|489.56|487.16|488.74|486.34|489.56|487.16|488.27|485.87|0
1652210300000|2022-05-10 19:18:20|488.03|485.63|487.2|484.8|488.03|485.63|487.2|484.8|0
1652210310000|2022-05-10 19:18:30|487.91|485.51|487.2|484.8|487.91|485.51|487.2|484.8|0
1652210320000|2022-05-10 19:18:40|486.97|484.57|487.44|485.04|487.44|485.04|486.38|483.98|0
1652210330000|2022-05-10 19:18:50|487.91|485.51|486.73|484.33|487.91|485.51|486.73|484.33|0
1652210340000|2022-05-10 19:19:00|486.97|484.57|485.32|482.92|486.97|484.57|485.32|482.92|0
1652210350000|2022-05-10 19:19:10|486.03|483.63|485.56|483.16|486.73|484.33|485.56|483.16|0
1652210360000|2022-05-10 19:19:20|485.32|482.92|485.79|483.39|485.79|483.39|485.32|482.92|0
1652210370000|2022-05-10 19:19:30|485.32|482.92|485.79|483.39|485.79|483.39|485.09|482.69|0
1652210380000|2022-05-10 19:19:40|486.5|484.1|485.56|483.16|486.97|484.57|485.56|483.16|0
1652210390000|2022-05-10 19:19:50|486.03|483.63|486.5|484.1|486.5|484.1|485.79|483.39|0
1652210400000|2022-05-10 19:20:00|486.03|483.63|485.56|483.16|486.97|484.57|485.56|483.16|0
1652210410000|2022-05-10 19:20:10|485.79|483.39|488.14|485.74|488.14|485.74|485.79|483.39|0
1652210420000|2022-05-10 19:20:20|488.62|486.22|488.85|486.45|488.85|486.45|488.38|485.98|0
1652210430000|2022-05-10 19:20:30|489.79|487.39|491.21|488.81|491.21|488.81|489.56|487.16|0
1652210440000|2022-05-10 19:20:40|490.74|488.34|490.26|487.86|491.21|488.81|490.26|487.86|0
1652210450000|2022-05-10 19:20:50|490.86|488.46|492.86|490.46|492.86|490.46|490.86|488.46|0
1652210460000|2022-05-10 19:21:00|492.39|489.99|493.69|491.29|493.69|491.29|492.39|489.99|0
1652210470000|2022-05-10 19:21:10|493.1|490.7|491.92|489.52|493.1|490.7|491.44|489.04|0
1652210480000|2022-05-10 19:21:20|493.33|490.93|492.86|490.46|494.04|491.64|492.86|490.46|0
1652210490000|2022-05-10 19:21:30|492.62|490.22|491.44|489.04|492.62|490.22|491.44|489.04|0
1652210500000|2022-05-10 19:21:40|489.79|487.39|490.97|488.57|490.97|488.57|489.79|487.39|0
1652210510000|2022-05-10 19:21:50|490.5|488.1|493.45|491.05|493.45|491.05|490.5|488.1|0
1652210520000|2022-05-10 19:22:00|493.8|491.4|494.98|492.58|494.98|492.58|493.8|491.4|0
1652210530000|2022-05-10 19:22:10|494.04|491.64|494.51|492.11|494.75|492.35|494.04|491.64|0
1652210540000|2022-05-10 19:22:20|494.28|491.88|494.04|491.64|494.51|492.11|494.04|491.64|0
1652210550000|2022-05-10 19:22:30|492.62|490.22|492.27|489.87|492.62|490.22|492.04|489.64|0
1652210560000|2022-05-10 19:22:40|492.15|489.75|490.97|488.57|492.15|489.75|490.97|488.57|0
1652210570000|2022-05-10 19:22:50|490.74|488.34|492.39|489.99|492.86|490.46|490.74|488.34|0
1652210580000|2022-05-10 19:23:00|492.86|490.46|493.45|491.05|493.8|491.4|492.86|490.46|0
1652210590000|2022-05-10 19:23:10|494.04|491.64|492.15|489.75|494.04|491.64|492.15|489.75|0
1652210600000|2022-05-10 19:23:20|492.62|490.22|493.8|491.4|493.8|491.4|492.27|489.87|0
1652210610000|2022-05-10 19:23:30|494.04|491.64|493.93|491.53|494.04|491.64|492.86|490.46|0
1652210620000|2022-05-10 19:23:40|494.16|491.76|495.46|493.06|495.46|493.06|494.16|491.76|0
1652210630000|2022-05-10 19:23:50|495.69|493.29|495.22|492.82|495.69|493.29|494.87|492.47|0
1652210640000|2022-05-10 19:24:00|495.93|493.53|496.17|493.77|496.17|493.77|495.46|493.06|0
1652210650000|2022-05-10 19:24:10|495.58|493.18|496.4|494|496.4|494|495.58|493.18|0
1652210660000|2022-05-10 19:24:20|496.64|494.24|499|496.6|499|496.6|496.64|494.24|0
1652210670000|2022-05-10 19:24:30|499.24|496.84|500.42|498.02|500.9|498.5|499.24|496.84|0
1652210680000|2022-05-10 19:24:40|500.66|498.26|501.13|498.73|501.61|499.21|500.66|498.26|0
1652210690000|2022-05-10 19:24:50|500.9|498.5|499.95|497.55|500.9|498.5|499.95|497.55|0
1652210700000|2022-05-10 19:25:00|499.71|497.31|499.95|497.55|499.95|497.55|498.77|496.37|0
1652210710000|2022-05-10 19:25:10|499|496.6|499.71|497.31|499.95|497.55|499|496.6|0
1652210720000|2022-05-10 19:25:20|499.95|497.55|498.77|496.37|499.95|497.55|498.77|496.37|0
1652210730000|2022-05-10 19:25:30|499.71|497.31|500.19|497.79|500.19|497.79|499.71|497.31|0
1652210740000|2022-05-10 19:25:40|500.66|498.26|502.56|500.16|502.56|500.16|500.66|498.26|0
1652210750000|2022-05-10 19:25:50|503.03|500.63|501.84|499.44|503.03|500.63|501.84|499.44|0
1652210760000|2022-05-10 19:26:00|502.79|500.39|505.16|502.76|505.16|502.76|502.79|500.39|0
1652210770000|2022-05-10 19:26:10|505.4|503|504.93|502.53|505.4|503|504.93|502.53|0
1652210780000|2022-05-10 19:26:20|506.11|503.71|504.45|502.05|506.11|503.71|504.45|502.05|0
1652210790000|2022-05-10 19:26:30|505.16|502.76|505.16|502.76|505.64|503.24|505.16|502.76|0
1652210800000|2022-05-10 19:26:40|505.64|503.24|504.69|502.29|505.64|503.24|504.45|502.05|0
1652210810000|2022-05-10 19:26:50|504.45|502.05|505.64|503.24|505.64|503.24|504.45|502.05|0
1652210820000|2022-05-10 19:27:00|505.4|503|505.88|503.48|506.35|503.95|505.4|503|0
1652210830000|2022-05-10 19:27:10|505.16|502.76|507.54|505.14|508.01|505.61|505.16|502.76|0
1652210840000|2022-05-10 19:27:20|507.06|504.66|506.35|503.95|507.06|504.66|506.35|503.95|0
1652210850000|2022-05-10 19:27:30|507.3|504.9|506.59|504.19|507.3|504.9|506.35|503.95|0
1652210860000|2022-05-10 19:27:40|506.47|504.07|505.16|502.76|506.47|504.07|503.74|501.34|0
1652210870000|2022-05-10 19:27:50|504.93|502.53|505.64|503.24|505.64|503.24|504.93|502.53|0
1652210880000|2022-05-10 19:28:00|505.4|503|505.4|503|505.4|503|504.81|502.41|0
1652210890000|2022-05-10 19:28:10|505.16|502.76|504.69|502.29|505.16|502.76|504.45|502.05|0
1652210900000|2022-05-10 19:28:20|503.74|501.34|502.55|500.15|503.74|501.34|502.32|499.92|0
1652210910000|2022-05-10 19:28:30|502.68|500.28|504.21|501.81|504.21|501.81|502.68|500.28|0
1652210920000|2022-05-10 19:28:40|503.39|500.99|504.1|501.7|504.1|501.7|503.39|500.99|0
1652210930000|2022-05-10 19:28:50|503.74|501.34|503.39|500.99|503.74|501.34|503.27|500.87|0
1652210940000|2022-05-10 19:29:00|502.68|500.28|504.69|502.29|504.69|502.29|502.68|500.28|0
1652210950000|2022-05-10 19:29:10|504.93|502.53|504.93|502.53|504.93|502.53|504.93|502.53|0
1652210960000|2022-05-10 19:29:20|503.74|501.34|505.87|503.47|505.87|503.47|503.74|501.34|0
1652210970000|2022-05-10 19:29:30|505.64|503.24|505.4|503|505.87|503.47|505.4|503|0
1652210980000|2022-05-10 19:29:40|506.35|503.95|507.06|504.66|507.06|504.66|506.35|503.95|0
1652210990000|2022-05-10 19:29:50|506.35|503.95|505.16|502.76|506.35|503.95|505.16|502.76|0
1652211000000|2022-05-10 19:30:00|506.11|503.71|506.59|504.19|506.59|504.19|506.11|503.71|0
1652211010000|2022-05-10 19:30:10|506.35|503.95|509.67|507.27|509.67|507.27|506.35|503.95|0
1652211020000|2022-05-10 19:30:20|509.91|507.51|510.86|508.46|510.86|508.46|509.91|507.51|0
1652211030000|2022-05-10 19:30:30|511.1|508.7|511.58|509.18|511.81|509.41|511.1|508.7|0
1652211040000|2022-05-10 19:30:40|512.29|509.89|513.48|511.08|513.48|511.08|512.29|509.89|0
1652211050000|2022-05-10 19:30:50|513|510.6|511.58|509.18|513|510.6|511.58|509.18|0
1652211060000|2022-05-10 19:31:00|511.34|508.94|509.67|507.27|511.34|508.94|509.67|507.27|0
1652211070000|2022-05-10 19:31:10|510.86|508.46|510.86|508.46|510.86|508.46|510.39|507.99|0
1652211080000|2022-05-10 19:31:20|512.77|510.37|512.05|509.65|512.77|510.37|511.1|508.7|0
1652211090000|2022-05-10 19:31:30|512.53|510.13|511.58|509.18|512.53|510.13|511.58|509.18|0
1652211100000|2022-05-10 19:31:40|511.81|509.41|509.2|506.8|511.81|509.41|509.2|506.8|0
1652211110000|2022-05-10 19:31:50|509.91|507.51|509.67|507.27|510.75|508.35|509.67|507.27|0
1652211120000|2022-05-10 19:32:00|508.13|505.73|507.77|505.37|508.13|505.73|506.59|504.19|0
1652211130000|2022-05-10 19:32:10|508.25|505.85|509.91|507.51|509.91|507.51|508.25|505.85|0
1652211140000|2022-05-10 19:32:20|510.15|507.75|509.91|507.51|510.39|507.99|509.91|507.51|0
1652211150000|2022-05-10 19:32:30|509.44|507.04|510.63|508.23|511.58|509.18|509.44|507.04|0
1652211160000|2022-05-10 19:32:40|511.58|509.18|510.27|507.87|511.58|509.18|510.15|507.75|0
1652211170000|2022-05-10 19:32:50|510.86|508.46|510.62|508.22|510.86|508.46|510.62|508.22|0
1652211180000|2022-05-10 19:33:00|511.58|509.18|509.44|507.04|511.58|509.18|509.44|507.04|0
1652211190000|2022-05-10 19:33:10|509.91|507.51|511.94|509.54|512.05|509.65|509.91|507.51|0
1652211200000|2022-05-10 19:33:20|511.22|508.82|509.91|507.51|511.22|508.82|509.91|507.51|0
1652211210000|2022-05-10 19:33:30|510.62|508.22|510.62|508.22|510.62|508.22|510.15|507.75|0
1652211220000|2022-05-10 19:33:40|510.39|507.99|510.39|507.99|510.39|507.99|509.91|507.51|0
1652211230000|2022-05-10 19:33:50|510.15|507.75|508.25|505.85|510.15|507.75|508.25|505.85|0
1652211240000|2022-05-10 19:34:00|508.01|505.61|509.91|507.51|509.91|507.51|508.01|505.61|0
1652211250000|2022-05-10 19:34:10|510.15|507.75|508.96|506.56|510.15|507.75|508.96|506.56|0
1652211260000|2022-05-10 19:34:20|508.85|506.45|508.72|506.32|509.56|507.16|508.72|506.32|0
1652211270000|2022-05-10 19:34:30|509.2|506.8|508.72|506.32|509.2|506.8|508.61|506.21|0
1652211280000|2022-05-10 19:34:40|510.15|507.75|511.1|508.7|511.1|508.7|509.91|507.51|0
1652211290000|2022-05-10 19:34:50|511.58|509.18|508.72|506.32|511.58|509.18|508.72|506.32|0
1652211300000|2022-05-10 19:35:00|509.67|507.27|508.49|506.09|509.91|507.51|508.49|506.09|0
1652211310000|2022-05-10 19:35:10|508.85|506.45|509.91|507.51|510.15|507.75|508.85|506.45|0
1652211320000|2022-05-10 19:35:20|509.2|506.8|510.62|508.22|510.99|508.59|509.2|506.8|0
1652211330000|2022-05-10 19:35:30|510.39|507.99|509.67|507.27|510.39|507.99|509.44|507.04|0
1652211340000|2022-05-10 19:35:40|510.03|507.63|509.8|507.4|510.39|507.99|509.67|507.27|0
1652211350000|2022-05-10 19:35:50|509.2|506.8|507.77|505.37|509.2|506.8|507.3|504.9|0
1652211360000|2022-05-10 19:36:00|509.44|507.04|509.44|507.04|509.44|507.04|508.25|505.85|0
1652211370000|2022-05-10 19:36:10|508.48|506.08|509.08|506.68|509.08|506.68|508.25|505.85|0
1652211380000|2022-05-10 19:36:20|507.53|505.13|506.82|504.42|508.25|505.85|506.82|504.42|0
1652211390000|2022-05-10 19:36:30|507.06|504.66|506.35|503.95|507.06|504.66|506.11|503.71|0
1652211400000|2022-05-10 19:36:40|506.23|503.83|508.01|505.61|508.01|505.61|506.23|503.83|0
1652211410000|2022-05-10 19:36:50|507.53|505.13|506.35|503.95|507.53|505.13|506.35|503.95|0
1652211420000|2022-05-10 19:37:00|507.3|504.9|506.35|503.95|507.3|504.9|506.35|503.95|0
1652211430000|2022-05-10 19:37:10|506.58|504.18|508.96|506.56|508.96|506.56|506.58|504.18|0
1652211440000|2022-05-10 19:37:20|508.48|506.08|510.15|507.75|510.15|507.75|508.37|505.97|0
1652211450000|2022-05-10 19:37:30|510.86|508.46|510.51|508.11|511.34|508.94|510.51|508.11|0
1652211460000|2022-05-10 19:37:40|510.39|507.99|513.48|511.08|513.48|511.08|510.39|507.99|0
1652211470000|2022-05-10 19:37:50|513.96|511.56|514.19|511.79|514.19|511.79|513.72|511.32|0
1652211480000|2022-05-10 19:38:00|514.67|512.27|514.91|512.51|515.15|512.75|514.67|512.27|0
1652211490000|2022-05-10 19:38:10|517.53|515.13|517.77|515.37|517.77|515.37|516.34|513.94|0
1652211500000|2022-05-10 19:38:20|518.72|516.32|518.48|516.08|519.2|516.8|518.48|516.08|0
1652211510000|2022-05-10 19:38:30|516.1|513.7|514.55|512.15|516.1|513.7|514.19|511.79|0
1652211520000|2022-05-10 19:38:40|513.72|511.32|515.38|512.98|515.38|512.98|513.72|511.32|0
1652211530000|2022-05-10 19:38:50|515.51|513.11|516.34|513.94|516.34|513.94|515.51|513.11|0
1652211540000|2022-05-10 19:39:00|516.1|513.7|513.95|511.55|516.1|513.7|513.95|511.55|0
1652211550000|2022-05-10 19:39:10|513.24|510.84|514.91|512.51|514.91|512.51|513.24|510.84|0
1652211560000|2022-05-10 19:39:20|514.55|512.15|513.72|511.32|514.55|512.15|513.48|511.08|0
1652211570000|2022-05-10 19:39:30|514.19|511.79|512.53|510.13|514.19|511.79|512.53|510.13|0
1652211580000|2022-05-10 19:39:40|513.24|510.84|513.48|511.08|513.48|511.08|513|510.6|0
1652211590000|2022-05-10 19:39:50|513.95|511.55|515.38|512.98|515.38|512.98|513.95|511.55|0
1652211600000|2022-05-10 19:40:00|516.1|513.7|516.81|514.41|516.81|514.41|516.1|513.7|0
1652211610000|2022-05-10 19:40:10|515.38|512.98|517.05|514.65|517.05|514.65|515.15|512.75|0
1652211620000|2022-05-10 19:40:20|517.29|514.89|517.05|514.65|517.53|515.13|517.05|514.65|0
1652211630000|2022-05-10 19:40:30|516.57|514.17|517.77|515.37|517.77|515.37|516.57|514.17|0
1652211640000|2022-05-10 19:40:40|518.01|515.61|519.2|516.8|519.2|516.8|518.01|515.61|0
1652211650000|2022-05-10 19:40:50|519.44|517.04|518.96|516.56|519.44|517.04|518.96|516.56|0
1652211660000|2022-05-10 19:41:00|517.53|515.13|517.77|515.37|517.77|515.37|516.1|513.7|0
1652211670000|2022-05-10 19:41:10|518.01|515.61|519.2|516.8|519.2|516.8|517.89|515.49|0
1652211680000|2022-05-10 19:41:20|518.96|516.56|517.53|515.13|518.96|516.56|517.53|515.13|0
1652211690000|2022-05-10 19:41:30|518.01|515.61|518.24|515.84|518.24|515.84|517.77|515.37|0
1652211700000|2022-05-10 19:41:40|518.01|515.61|518.01|515.61|518.01|515.61|517.05|514.65|0
1652211710000|2022-05-10 19:41:50|517.77|515.37|517.29|514.89|518.48|516.08|517.29|514.89|0
1652211720000|2022-05-10 19:42:00|517.05|514.65|516.34|513.94|517.29|514.89|516.1|513.7|0
1652211730000|2022-05-10 19:42:10|516.57|514.17|516.81|514.41|517.53|515.13|516.57|514.17|0
1652211740000|2022-05-10 19:42:20|515.62|513.22|515.86|513.46|515.86|513.46|515.14|512.74|0
1652211750000|2022-05-10 19:42:30|516.57|514.17|518|515.6|518|515.6|516.34|513.94|0
1652211760000|2022-05-10 19:42:40|516.94|514.54|515.14|512.74|516.94|514.54|515.14|512.74|0
1652211770000|2022-05-10 19:42:50|515.86|513.46|516.7|514.3|516.7|514.3|515.62|513.22|0
1652211780000|2022-05-10 19:43:00|516.34|513.94|515.51|513.11|516.34|513.94|515.51|513.11|0
1652211790000|2022-05-10 19:43:10|515.62|513.22|515.62|513.22|515.62|513.22|515.27|512.87|0
1652211800000|2022-05-10 19:43:20|513.72|511.32|515.86|513.46|515.86|513.46|513.72|511.32|0
1652211810000|2022-05-10 19:43:30|516.57|514.17|516.57|514.17|516.57|514.17|515.62|513.22|0
1652211820000|2022-05-10 19:43:40|516.1|513.7|515.62|513.22|516.1|513.7|515.62|513.22|0
1652211830000|2022-05-10 19:43:50|515.86|513.46|514.91|512.51|515.86|513.46|514.67|512.27|0
1652211840000|2022-05-10 19:44:00|513.95|511.55|515.14|512.74|515.14|512.74|513.95|511.55|0
1652211850000|2022-05-10 19:44:10|514.91|512.51|513.72|511.32|514.91|512.51|513.72|511.32|0
1652211860000|2022-05-10 19:44:20|515.27|512.87|515.27|512.87|515.62|513.22|515.27|512.87|0
1652211870000|2022-05-10 19:44:30|516.1|513.7|518.24|515.84|518.24|515.84|516.1|513.7|0
1652211880000|2022-05-10 19:44:40|517.29|514.89|517.05|514.65|517.29|514.89|517.05|514.65|0
1652211890000|2022-05-10 19:44:50|516.81|514.41|518.48|516.08|518.48|516.08|516.81|514.41|0
1652211900000|2022-05-10 19:45:00|517.17|514.77|517.65|515.25|519.67|517.27|517.17|514.77|0
1652211910000|2022-05-10 19:45:10|517.53|515.13|517.53|515.13|517.53|515.13|516.94|514.54|0
1652211920000|2022-05-10 19:45:20|518.48|516.08|516.57|514.17|518.48|516.08|516.57|514.17|0
1652211930000|2022-05-10 19:45:30|515.86|513.46|518.24|515.84|518.24|515.84|515.62|513.22|0
1652211940000|2022-05-10 19:45:40|518.48|516.08|517.53|515.13|518.72|516.32|517.17|514.77|0
1652211950000|2022-05-10 19:45:50|517.77|515.37|517.05|514.65|518.48|516.08|517.05|514.65|0
1652211960000|2022-05-10 19:46:00|516.57|514.17|517.41|515.01|517.41|515.01|516.57|514.17|0
1652211970000|2022-05-10 19:46:10|518.48|516.08|518.96|516.56|520.15|517.75|518.48|516.08|0
1652211980000|2022-05-10 19:46:20|520.15|517.75|518.24|515.84|520.15|517.75|518.24|515.84|0
1652211990000|2022-05-10 19:46:30|518.6|516.2|516.57|514.17|519.2|516.8|516.57|514.17|0
1652212000000|2022-05-10 19:46:40|515.38|512.98|515.62|513.22|516.33|513.93|515.38|512.98|0
1652212010000|2022-05-10 19:46:50|515.38|512.98|512.52|510.12|515.38|512.98|512.52|510.12|0
1652212020000|2022-05-10 19:47:00|511.33|508.93|512.17|509.77|512.52|510.12|511.33|508.93|0
1652212030000|2022-05-10 19:47:10|512.52|510.12|512.05|509.65|513.24|510.84|512.05|509.65|0
1652212040000|2022-05-10 19:47:20|511.57|509.17|510.15|507.75|511.57|509.17|509.32|506.92|0
1652212050000|2022-05-10 19:47:30|509.91|507.51|511.81|509.41|512.05|509.65|509.91|507.51|0
1652212060000|2022-05-10 19:47:40|511.1|508.7|510.03|507.63|511.1|508.7|509.91|507.51|0
1652212070000|2022-05-10 19:47:50|509.91|507.51|510.15|507.75|510.15|507.75|509.43|507.03|0
1652212080000|2022-05-10 19:48:00|509.43|507.03|511.1|508.7|511.81|509.41|509.43|507.03|0
1652212090000|2022-05-10 19:48:10|511.33|508.93|511.81|509.41|512.29|509.89|511.33|508.93|0
1652212100000|2022-05-10 19:48:20|512.17|509.77|511.57|509.17|512.17|509.77|511.57|509.17|0
1652212110000|2022-05-10 19:48:30|511.81|509.41|512.29|509.89|512.52|510.12|511.81|509.41|0
1652212120000|2022-05-10 19:48:40|511.93|509.53|511.05|508.65|511.95|509.55|510.81|508.41|0
1652212130000|2022-05-10 19:48:50|510.33|507.93|509.62|507.22|510.33|507.93|509.62|507.22|0
1652212140000|2022-05-10 19:49:00|509.75|507.35|507.96|505.56|510.1|507.7|507.49|505.09|0
1652212150000|2022-05-10 19:49:10|507.73|505.33|507.38|504.98|507.96|505.56|507.38|504.98|0
1652212160000|2022-05-10 19:49:20|507.49|505.09|507.73|505.33|507.73|505.33|507.49|505.09|0
1652212170000|2022-05-10 19:49:30|506.54|504.14|508.91|506.51|508.91|506.51|506.54|504.14|0
1652212180000|2022-05-10 19:49:40|509.39|506.99|511.52|509.12|511.52|509.12|509.39|506.99|0
1652212190000|2022-05-10 19:49:50|510.81|508.41|510.57|508.17|510.81|508.41|510.57|508.17|0
1652212200000|2022-05-10 19:50:00|515.08|512.68|515.32|512.92|515.32|512.92|514.37|511.97|0
1652212210000|2022-05-10 19:50:10|516.03|513.63|517.93|515.53|517.93|515.53|515.56|513.16|0
1652212220000|2022-05-10 19:50:20|517.69|515.29|515.08|512.68|517.93|515.53|515.08|512.68|0
1652212230000|2022-05-10 19:50:30|516.27|513.87|517.46|515.06|517.46|515.06|516.27|513.87|0
1652212240000|2022-05-10 19:50:40|517.22|514.82|517.22|514.82|517.22|514.82|516.51|514.11|0
1652212250000|2022-05-10 19:50:50|516.74|514.34|516.51|514.11|516.74|514.34|516.51|514.11|0
1652212260000|2022-05-10 19:51:00|516.98|514.58|517.46|515.06|518.17|515.77|516.98|514.58|0
1652212270000|2022-05-10 19:51:10|518.41|516.01|517.69|515.29|518.41|516.01|517.22|514.82|0
1652212280000|2022-05-10 19:51:20|517.46|515.06|517.46|515.06|517.93|515.53|517.22|514.82|0
1652212290000|2022-05-10 19:51:30|516.27|513.87|516.74|514.34|516.74|514.34|516.03|513.63|0
1652212300000|2022-05-10 19:51:40|517.46|515.06|517.69|515.29|517.93|515.53|517.46|515.06|0
1652212310000|2022-05-10 19:51:50|516.51|514.11|516.03|513.63|516.51|514.11|516.03|513.63|0
1652212320000|2022-05-10 19:52:00|516.98|514.58|517.69|515.29|517.69|515.29|516.98|514.58|0
1652212330000|2022-05-10 19:52:10|517.22|514.82|517.46|515.06|517.46|515.06|516.51|514.11|0
1652212340000|2022-05-10 19:52:20|516.51|514.11|515.79|513.39|516.51|514.11|514.37|511.97|0
1652212350000|2022-05-10 19:52:30|512.71|510.31|514.13|511.73|514.37|511.97|512.71|510.31|0
1652212360000|2022-05-10 19:52:40|514.84|512.44|516.15|513.75|516.5|514.1|514.84|512.44|0
1652212370000|2022-05-10 19:52:50|514.49|512.09|514.6|512.2|514.84|512.44|514.13|511.73|0
1652212380000|2022-05-10 19:53:00|516.03|513.63|514.13|511.73|516.27|513.87|514.13|511.73|0
1652212390000|2022-05-10 19:53:10|514.37|511.97|514.13|511.73|515.08|512.68|513.89|511.49|0
1652212400000|2022-05-10 19:53:20|513.89|511.49|513.78|511.38|514.37|511.97|513.65|511.25|0
1652212410000|2022-05-10 19:53:30|514.13|511.73|509.62|507.22|514.13|511.73|509.62|507.22|0
1652212420000|2022-05-10 19:53:40|509.38|506.98|509.62|507.22|510.1|507.7|509.38|506.98|0
1652212430000|2022-05-10 19:53:50|511.04|508.64|511.04|508.64|511.28|508.88|511.04|508.64|0
1652212440000|2022-05-10 19:54:00|511.28|508.88|509.62|507.22|511.28|508.88|509.62|507.22|0
1652212450000|2022-05-10 19:54:10|509.03|506.63|509.38|506.98|509.38|506.98|508.91|506.51|0
1652212460000|2022-05-10 19:54:20|509.86|507.46|509.15|506.75|509.86|507.46|508.91|506.51|0
1652212470000|2022-05-10 19:54:30|508.67|506.27|509.62|507.22|509.62|507.22|508.67|506.27|0
1652212480000|2022-05-10 19:54:40|507.02|504.62|506.78|504.38|507.25|504.85|506.78|504.38|0
1652212490000|2022-05-10 19:54:50|507.25|504.85|507.96|505.56|508.2|505.8|507.25|504.85|0
1652212500000|2022-05-10 19:55:00|508.2|505.8|508.44|506.04|508.67|506.27|508.2|505.8|0
1652212510000|2022-05-10 19:55:10|507.49|505.09|508.67|506.27|508.67|506.27|507.49|505.09|0
1652212520000|2022-05-10 19:55:20|510.33|507.93|512.47|510.07|512.7|510.3|510.33|507.93|0
1652212530000|2022-05-10 19:55:30|512.23|509.83|512.23|509.83|512.7|510.3|512.23|509.83|0
1652212540000|2022-05-10 19:55:40|512.7|510.3|513.42|511.02|513.42|511.02|512.7|510.3|0
1652212550000|2022-05-10 19:55:50|514.37|511.97|514.6|512.2|514.84|512.44|514.37|511.97|0
1652212560000|2022-05-10 19:56:00|515.55|513.15|514.13|511.73|515.55|513.15|514.13|511.73|0
1652212570000|2022-05-10 19:56:10|513.42|511.02|512.7|510.3|513.89|511.49|512.7|510.3|0
1652212580000|2022-05-10 19:56:20|512.47|510.07|512.23|509.83|512.47|510.07|511.04|508.64|0
1652212590000|2022-05-10 19:56:30|511.28|508.88|512.23|509.83|512.23|509.83|511.28|508.88|0
1652212600000|2022-05-10 19:56:40|512.94|510.54|513.42|511.02|513.42|511.02|512.94|510.54|0
1652212610000|2022-05-10 19:56:50|513.18|510.78|512.7|510.3|513.18|510.78|512.7|510.3|0
1652212620000|2022-05-10 19:57:00|512.83|510.43|512.47|510.07|512.83|510.43|512.23|509.83|0
1652212630000|2022-05-10 19:57:10|512.23|509.83|513.42|511.02|513.42|511.02|512.23|509.83|0
1652212640000|2022-05-10 19:57:20|513.89|511.49|513.89|511.49|513.89|511.49|513.54|511.14|0
1652212650000|2022-05-10 19:57:30|514.6|512.2|512.94|510.54|514.6|512.2|512.94|510.54|0
1652212660000|2022-05-10 19:57:40|513.42|511.02|512.7|510.3|513.42|511.02|512.7|510.3|0
1652212670000|2022-05-10 19:57:50|514.13|511.73|512.7|510.3|514.13|511.73|512.7|510.3|0
1652212680000|2022-05-10 19:58:00|512.23|509.83|510.09|507.69|512.23|509.83|510.09|507.69|0
1652212690000|2022-05-10 19:58:10|510.33|507.93|511.28|508.88|511.28|508.88|510.33|507.93|0
1652212700000|2022-05-10 19:58:20|510.57|508.17|509.62|507.22|510.57|508.17|509.62|507.22|0
1652212710000|2022-05-10 19:58:30|510.09|507.69|509.15|506.75|510.09|507.69|509.15|506.75|0
1652212720000|2022-05-10 19:58:40|508.91|506.51|510.09|507.69|510.09|507.69|508.91|506.51|0
1652212730000|2022-05-10 19:58:50|508.67|506.27|508.67|506.27|508.67|506.27|508.44|506.04|0
1652212740000|2022-05-10 19:59:00|507.96|505.56|509.38|506.98|509.38|506.98|507.96|505.56|0
1652212750000|2022-05-10 19:59:10|509.86|507.46|509.62|507.22|509.86|507.46|509.15|506.75|0
1652212760000|2022-05-10 19:59:20|508.91|506.51|509.86|507.46|510.09|507.69|508.91|506.51|0
1652212770000|2022-05-10 19:59:30|510.81|508.41|508.67|506.27|510.81|508.41|508.67|506.27|0
1652212780000|2022-05-10 19:59:40|510.09|507.69|508.67|506.27|510.09|507.69|508.67|506.27|0
1652212790000|2022-05-10 19:59:50|509.62|507.22|511.28|508.88|511.28|508.88|509.62|507.22|0
1652212800000|2022-05-10 20:00:00|511.52|509.12|512.23|509.83|513.54|511.14|511.52|509.12|0
1652212810000|2022-05-10 20:00:10|512.7|510.3|514.84|512.44|514.84|512.44|512.7|510.3|0
1652212820000|2022-05-10 20:00:20|515.31|512.91|513.41|511.01|515.31|512.91|513.41|511.01|0
1652212830000|2022-05-10 20:00:30|512.94|510.54|512.7|510.3|512.94|510.54|512.7|510.3|0
1652212840000|2022-05-10 20:00:40|512.94|510.54|511.75|509.35|512.94|510.54|511.52|509.12|0
1652212850000|2022-05-10 20:00:50|512.47|510.07|513.65|511.25|514.13|511.73|512.47|510.07|0
1652212860000|2022-05-10 20:01:00|513.89|511.49|514.13|511.73|514.13|511.73|513.65|511.25|0
1652212870000|2022-05-10 20:01:10|514.36|511.96|513.65|511.25|514.36|511.96|513.65|511.25|0
1652212880000|2022-05-10 20:01:20|513.41|511.01|513.78|511.38|513.78|511.38|513.41|511.01|0
1652212890000|2022-05-10 20:01:30|513.18|510.78|512.23|509.83|513.18|510.78|512.23|509.83|0
1652212900000|2022-05-10 20:01:40|512.11|509.71|512.11|509.71|512.11|509.71|511.88|509.48|0
1652212910000|2022-05-10 20:01:50|512.7|510.3|513.78|511.38|513.78|511.38|512.7|510.3|0
1652212920000|2022-05-10 20:02:00|513.89|511.49|514.36|511.96|514.6|512.2|513.89|511.49|0
1652212930000|2022-05-10 20:02:10|514.13|511.73|513.89|511.49|514.36|511.96|513.65|511.25|0
1652212940000|2022-05-10 20:02:20|514.36|511.96|514.25|511.85|514.36|511.96|514.25|511.85|0
1652212950000|2022-05-10 20:02:30|513.89|511.49|514.13|511.73|514.13|511.73|513.89|511.49|0
1652212960000|2022-05-10 20:02:40|513.89|511.49|513.65|511.25|513.89|511.49|513.65|511.25|0
1652212970000|2022-05-10 20:02:50|514.6|512.2|514.6|512.2|515.08|512.68|514.6|512.2|0
1652212980000|2022-05-10 20:03:00|514.49|512.09|514.96|512.56|514.96|512.56|514.49|512.09|0
1652212990000|2022-05-10 20:03:10|515.08|512.68|516.5|514.1|516.5|514.1|515.08|512.68|0
1652213000000|2022-05-10 20:03:20|517.69|515.29|517.93|515.53|518.05|515.65|517.69|515.29|0
1652213010000|2022-05-10 20:03:30|517.69|515.29|517.45|515.05|517.93|515.53|517.45|515.05|0
1652213020000|2022-05-10 20:03:40|517.22|514.82|517.58|515.18|517.69|515.29|517.22|514.82|0
1652213030000|2022-05-10 20:03:50|517.45|515.05|517.22|514.82|517.58|515.18|517.22|514.82|0
1652213040000|2022-05-10 20:04:00|517.45|515.05|517.69|515.29|517.93|515.53|517.45|515.05|0
1652213050000|2022-05-10 20:04:10|517.93|515.53|518.17|515.77|518.17|515.77|517.93|515.53|0
1652213060000|2022-05-10 20:04:20|518.88|516.48|519.72|517.32|519.72|517.32|518.77|516.37|0
1652213070000|2022-05-10 20:04:30|519.12|516.72|518.88|516.48|519.36|516.96|518.88|516.48|0
1652213080000|2022-05-10 20:04:40|518.64|516.24|518.88|516.48|519.12|516.72|518.64|516.24|0
1652213090000|2022-05-10 20:04:50|518.17|515.77|517.45|515.05|518.17|515.77|517.45|515.05|0
1652213100000|2022-05-10 20:05:00|517.21|514.81|516.98|514.58|517.21|514.81|516.5|514.1|0
1652213110000|2022-05-10 20:05:10|516.03|513.63|514.13|511.73|516.03|513.63|514.13|511.73|0
1652213120000|2022-05-10 20:05:20|513.89|511.49|512.94|510.54|513.89|511.49|512.94|510.54|0
1652213130000|2022-05-10 20:05:30|512.7|510.3|511.75|509.35|512.7|510.3|511.04|508.64|0
1652213140000|2022-05-10 20:05:40|512.23|509.83|511.52|509.12|512.23|509.83|511.52|509.12|0
1652213150000|2022-05-10 20:05:50|511.28|508.88|511.51|509.11|511.51|509.11|511.28|508.88|0
1652213160000|2022-05-10 20:06:00|510.57|508.17|508.91|506.51|510.57|508.17|508.91|506.51|0
1652213170000|2022-05-10 20:06:10|509.38|506.98|509.14|506.74|509.38|506.98|509.14|506.74|0
1652213180000|2022-05-10 20:06:20|509.62|507.22|510.57|508.17|510.57|508.17|509.38|506.98|0
1652213190000|2022-05-10 20:06:30|509.62|507.22|509.62|507.22|509.85|507.45|509.62|507.22|0
1652213200000|2022-05-10 20:06:40|509.85|507.45|509.98|507.58|510.09|507.69|509.85|507.45|0
1652213210000|2022-05-10 20:06:50|509.62|507.22|509.62|507.22|510.09|507.69|509.62|507.22|0
1652213220000|2022-05-10 20:07:00|509.98|507.58|510.33|507.93|510.57|508.17|509.98|507.58|0
1652213230000|2022-05-10 20:07:10|509.62|507.22|509.14|506.74|509.62|507.22|509.14|506.74|0
1652213240000|2022-05-10 20:07:20|509.62|507.22|509.85|507.45|509.85|507.45|509.62|507.22|0
1652213250000|2022-05-10 20:07:30|510.21|507.81|509.74|507.34|510.21|507.81|509.74|507.34|0
1652213260000|2022-05-10 20:07:40|509.98|507.58|509.5|507.1|509.98|507.58|508.56|506.16|0
1652213270000|2022-05-10 20:07:50|509.38|506.98|509.62|507.22|509.62|507.22|509.03|506.63|0
1652213280000|2022-05-10 20:08:00|509.85|507.45|509.85|507.45|509.98|507.58|509.85|507.45|0
1652213290000|2022-05-10 20:08:10|509.38|506.98|508.32|505.92|509.38|506.98|508.32|505.92|0
1652213300000|2022-05-10 20:08:20|508.43|506.03|508.79|506.39|508.79|506.39|508.2|505.8|0
1652213310000|2022-05-10 20:08:30|509.03|506.63|509.14|506.74|509.14|506.74|508.91|506.51|0
1652213320000|2022-05-10 20:08:40|509.62|507.22|510.09|507.69|510.09|507.69|509.62|507.22|0
1652213330000|2022-05-10 20:08:50|509.85|507.45|510.45|508.05|510.45|508.05|509.85|507.45|0
1652213340000|2022-05-10 20:09:00|509.85|507.45|510.8|508.4|511.04|508.64|509.62|507.22|0
1652213350000|2022-05-10 20:09:10|510.57|508.17|510.69|508.29|510.8|508.4|510.57|508.17|0
1652213360000|2022-05-10 20:09:20|510.8|508.4|511.75|509.35|511.75|509.35|510.8|508.4|0
1652213370000|2022-05-10 20:09:30|511.51|509.11|511.87|509.47|512.23|509.83|511.51|509.11|0
1652213380000|2022-05-10 20:09:40|511.75|509.35|512.23|509.83|512.23|509.83|511.75|509.35|0
1652213390000|2022-05-10 20:09:50|512.46|510.06|512.7|510.3|512.7|510.3|512.46|510.06|0
1652213410000|2022-05-10 20:10:10|512.23|509.83|511.99|509.59|512.23|509.83|511.99|509.59|0
1652213420000|2022-05-10 20:10:20|512.11|509.71|511.99|509.59|512.11|509.71|511.99|509.59|0
1652213430000|2022-05-10 20:10:30|511.04|508.64|511.64|509.24|511.64|509.24|511.04|508.64|0
1652213440000|2022-05-10 20:10:40|511.75|509.35|512.94|510.54|513.3|510.9|511.75|509.35|0
1652213450000|2022-05-10 20:10:50|512.23|509.83|512.82|510.42|512.82|510.42|512.11|509.71|0
1652213460000|2022-05-10 20:11:00|512.7|510.3|513.13|510.73|513.13|510.73|512.7|510.3|0
1652213470000|2022-05-10 20:11:10|513.48|511.08|513.62|511.22|513.86|511.46|513.48|511.08|0
1652213480000|2022-05-10 20:11:20|513.39|510.99|513.39|510.99|513.62|511.22|513.39|510.99|0
1652213490000|2022-05-10 20:11:30|513.51|511.11|512.91|510.51|513.62|511.22|512.91|510.51|0
1652213500000|2022-05-10 20:11:40|512.56|510.16|511.72|509.32|512.56|510.16|511.48|509.08|0
1652213510000|2022-05-10 20:11:50|511.96|509.56|510.3|507.9|511.96|509.56|510.3|507.9|0
1652213520000|2022-05-10 20:12:00|511.01|508.61|510.9|508.5|511.01|508.61|510.9|508.5|0
1652213530000|2022-05-10 20:12:10|511.01|508.61|511.01|508.61|511.01|508.61|510.42|508.02|0
1652213540000|2022-05-10 20:12:20|511.48|509.08|511.72|509.32|511.72|509.32|511.25|508.85|0
1652213550000|2022-05-10 20:12:30|511.85|509.45|511.72|509.32|511.85|509.45|511.72|509.32|0
1652213560000|2022-05-10 20:12:40|511.85|509.45|511.85|509.45|511.85|509.45|511.72|509.32|0
1652213570000|2022-05-10 20:12:50|511.96|509.56|512.91|510.51|513.15|510.75|511.96|509.56|0
1652213580000|2022-05-10 20:13:00|512.67|510.27|511.72|509.32|512.67|510.27|511.72|509.32|0
1652213590000|2022-05-10 20:13:10|511.96|509.56|511.25|508.85|511.96|509.56|511.25|508.85|0
1652213600000|2022-05-10 20:13:20|511.85|509.45|511.48|509.08|511.96|509.56|511.48|509.08|0
1652213610000|2022-05-10 20:13:30|511.85|509.45|511.85|509.45|511.85|509.45|511.72|509.32|0
1652213620000|2022-05-10 20:13:40|511.96|509.56|513.15|510.75|513.15|510.75|511.96|509.56|0
1652213630000|2022-05-10 20:13:50|513.62|511.22|513.51|511.11|513.62|511.22|513.39|510.99|0
1652213640000|2022-05-10 20:14:00|512.67|510.27|511.72|509.32|512.67|510.27|511.48|509.08|0
1652213650000|2022-05-10 20:14:10|511.61|509.21|511.85|509.45|512.08|509.68|511.61|509.21|0
1652213660000|2022-05-10 20:14:20|511.48|509.08|512.2|509.8|512.2|509.8|511.48|509.08|0
1652213670000|2022-05-10 20:14:30|512.91|510.51|512.67|510.27|512.91|510.51|512.67|510.27|0
1652213680000|2022-05-10 20:14:40|513.03|510.63|513.62|511.22|513.62|511.22|513.03|510.63|0
1652213690000|2022-05-10 20:14:50|514.1|511.7|513.15|510.75|514.1|511.7|513.15|510.75|0
1652213710000|2022-05-10 20:15:10|514.77|511.97|514.3|511.5|514.77|511.97|514.3|511.5|0
1652213720000|2022-05-10 20:15:20|514.54|511.74|513.82|511.02|514.54|511.74|513.82|511.02|0
1652213730000|2022-05-10 20:15:30|513.35|510.55|513.11|510.31|513.35|510.55|513.11|510.31|0
1652213740000|2022-05-10 20:15:40|513.82|511.02|513.35|510.55|513.82|511.02|513.23|510.43|0
1652213750000|2022-05-10 20:15:50|513.59|510.79|513.82|511.02|513.82|511.02|513.59|510.79|0
1652213760000|2022-05-10 20:16:00|514.06|511.26|514.3|511.5|514.3|511.5|514.06|511.26|0
1652213770000|2022-05-10 20:16:10|514.54|511.74|514.06|511.26|514.54|511.74|514.06|511.26|0
1652213780000|2022-05-10 20:16:20|514.3|511.5|514.3|511.5|514.3|511.5|514.06|511.26|0
1652213790000|2022-05-10 20:16:30|514.54|511.74|514.3|511.5|514.54|511.74|514.3|511.5|0
1652213800000|2022-05-10 20:16:40|514.18|511.38|514.3|511.5|514.3|511.5|514.06|511.26|0
1652213810000|2022-05-10 20:16:50|513.95|511.15|513.95|511.15|513.95|511.15|513.95|511.15|0
1652213820000|2022-05-10 20:17:00|513.82|511.02|513.59|510.79|513.82|511.02|513.59|510.79|0
1652213830000|2022-05-10 20:17:10|514.18|511.38|514.3|511.5|514.3|511.5|514.06|511.26|0
1652213840000|2022-05-10 20:17:20|514.42|511.62|514.3|511.5|514.54|511.74|514.3|511.5|0
1652213850000|2022-05-10 20:17:30|514.18|511.38|513.58|510.78|514.18|511.38|513.35|510.55|0
1652213860000|2022-05-10 20:17:40|513.35|510.55|513.35|510.55|513.35|510.55|513.35|510.55|0
1652213870000|2022-05-10 20:17:50|512.63|509.83|512.76|509.96|512.76|509.96|512.63|509.83|0
1652213880000|2022-05-10 20:18:00|512.63|509.83|511.68|508.88|512.76|509.96|511.68|508.88|0
1652213890000|2022-05-10 20:18:10|511.92|509.12|512.04|509.24|512.04|509.24|511.92|509.12|0
1652213900000|2022-05-10 20:18:20|512.16|509.36|512.16|509.36|512.16|509.36|512.16|509.36|0
1652213910000|2022-05-10 20:18:30|512.4|509.6|512.4|509.6|512.4|509.6|512.4|509.6|0
1652213920000|2022-05-10 20:18:40|512.63|509.83|512.52|509.72|512.63|509.83|512.52|509.72|0
1652213930000|2022-05-10 20:18:50|512.4|509.6|512.4|509.6|512.4|509.6|512.16|509.36|0
1652213940000|2022-05-10 20:19:00|512.16|509.36|511.92|509.12|512.16|509.36|511.92|509.12|0
1652213950000|2022-05-10 20:19:10|512.52|509.72|512.16|509.36|512.63|509.83|512.16|509.36|0
1652213960000|2022-05-10 20:19:20|512.4|509.6|512.4|509.6|512.4|509.6|512.4|509.6|0
1652213970000|2022-05-10 20:19:30|512.63|509.83|512.4|509.6|512.63|509.83|512.4|509.6|0
1652213980000|2022-05-10 20:19:40|512.63|509.83|512.87|510.07|512.87|510.07|512.4|509.6|0
1652213990000|2022-05-10 20:19:50|512.63|509.83|512.4|509.6|512.63|509.83|512.4|509.6|0
1652214000000|2022-05-10 20:20:00|512.63|509.83|513.11|510.31|513.11|510.31|512.63|509.83|0
1652214010000|2022-05-10 20:20:10|513.23|510.43|513.58|510.78|513.58|510.78|513.23|510.43|0
1652214020000|2022-05-10 20:20:20|513.35|510.55|513.82|511.02|513.82|511.02|513.11|510.31|0
1652214030000|2022-05-10 20:20:30|513.35|510.55|512.87|510.07|513.35|510.55|512.87|510.07|0
1652214040000|2022-05-10 20:20:40|512.63|509.83|512.16|509.36|512.63|509.83|512.16|509.36|0
1652214050000|2022-05-10 20:20:50|512.4|509.6|512.16|509.36|512.4|509.6|512.16|509.36|0
1652214060000|2022-05-10 20:21:00|512.4|509.6|512.28|509.48|512.4|509.6|512.28|509.48|0
1652214070000|2022-05-10 20:21:10|512.16|509.36|512.4|509.6|512.4|509.6|511.92|509.12|0
1652214080000|2022-05-10 20:21:20|512.16|509.36|511.92|509.12|512.4|509.6|511.92|509.12|0
1652214090000|2022-05-10 20:21:30|512.16|509.36|512.04|509.24|512.16|509.36|511.92|509.12|0
1652214100000|2022-05-10 20:21:40|511.92|509.12|511.92|509.12|511.92|509.12|511.92|509.12|0
1652214110000|2022-05-10 20:21:50|512.16|509.36|511.92|509.12|512.16|509.36|511.92|509.12|0
1652214120000|2022-05-10 20:22:00|511.44|508.64|510.73|507.93|511.44|508.64|510.73|507.93|0
1652214130000|2022-05-10 20:22:10|510.62|507.82|510.62|507.82|510.62|507.82|510.49|507.69|0
1652214140000|2022-05-10 20:22:20|510.49|507.69|510.73|507.93|510.73|507.93|510.49|507.69|0
1652214150000|2022-05-10 20:22:30|510.85|508.05|511.21|508.41|511.21|508.41|510.85|508.05|0
1652214160000|2022-05-10 20:22:40|510.97|508.17|510.26|507.46|510.97|508.17|510.26|507.46|0
1652214170000|2022-05-10 20:22:50|510.49|507.69|510.38|507.58|510.49|507.69|510.38|507.58|0
1652214180000|2022-05-10 20:23:00|510.26|507.46|510.62|507.82|510.73|507.93|510.26|507.46|0
1652214190000|2022-05-10 20:23:10|510.97|508.17|511.09|508.29|511.33|508.53|510.97|508.17|0
1652214200000|2022-05-10 20:23:20|510.97|508.17|511.33|508.53|511.33|508.53|510.97|508.17|0
1652214210000|2022-05-10 20:23:30|511.44|508.64|511.81|509.01|511.81|509.01|511.44|508.64|0
1652214220000|2022-05-10 20:23:40|511.68|508.88|511.81|509.01|511.81|509.01|511.68|508.88|0
1652214230000|2022-05-10 20:23:50|511.92|509.12|511.8|509|511.92|509.12|511.8|509|0
1652214240000|2022-05-10 20:24:00|511.68|508.88|510.73|507.93|511.68|508.88|510.73|507.93|0
1652214250000|2022-05-10 20:24:10|510.85|508.05|510.85|508.05|510.85|508.05|510.85|508.05|0
1652214260000|2022-05-10 20:24:20|510.73|507.93|510.73|507.93|510.85|508.05|510.73|507.93|0
1652214270000|2022-05-10 20:24:30|510.85|508.05|510.73|507.93|510.85|508.05|510.73|507.93|0
1652214280000|2022-05-10 20:24:40|510.49|507.69|510.97|508.17|510.97|508.17|510.49|507.69|0
1652214290000|2022-05-10 20:24:50|511.68|508.88|511.68|508.88|511.68|508.88|511.68|508.88|0
1652214300000|2022-05-10 20:25:00|511.57|508.77|511.44|508.64|511.57|508.77|510.97|508.17|0
1652214310000|2022-05-10 20:25:10|511.92|509.12|511.57|508.77|511.92|509.12|511.57|508.77|0
1652214320000|2022-05-10 20:25:20|511.8|509|511.92|509.12|511.92|509.12|511.8|509|0
1652214330000|2022-05-10 20:25:30|511.8|509|511.44|508.64|511.8|509|511.44|508.64|0
1652214340000|2022-05-10 20:25:40|511.21|508.41|512.04|509.24|512.04|509.24|511.21|508.41|0
1652214350000|2022-05-10 20:25:50|512.16|509.36|511.92|509.12|512.16|509.36|511.92|509.12|0
1652214360000|2022-05-10 20:26:00|511.57|508.77|511.92|509.12|512.16|509.36|511.57|508.77|0
1652214370000|2022-05-10 20:26:10|511.44|508.64|511.44|508.64|511.44|508.64|511.44|508.64|0
1652214380000|2022-05-10 20:26:20|511.57|508.77|511.57|508.77|511.57|508.77|511.57|508.77|0
1652214390000|2022-05-10 20:26:30|511.44|508.64|511.44|508.64|511.44|508.64|511.21|508.41|0
1652214400000|2022-05-10 20:26:40|511.68|508.88|512.39|509.59|512.39|509.59|511.68|508.88|0
1652214410000|2022-05-10 20:26:50|511.92|509.12|512.16|509.36|512.16|509.36|511.92|509.12|0
1652214420000|2022-05-10 20:27:00|511.92|509.12|512.16|509.36|512.16|509.36|511.92|509.12|0
1652214430000|2022-05-10 20:27:10|512.28|509.48|512.63|509.83|512.63|509.83|512.28|509.48|0
1652214440000|2022-05-10 20:27:20|512.87|510.07|511.92|509.12|512.87|510.07|511.92|509.12|0
1652214450000|2022-05-10 20:27:30|512.04|509.24|511.68|508.88|512.04|509.24|511.68|508.88|0
1652214460000|2022-05-10 20:27:40|512.16|509.36|512.52|509.72|512.52|509.72|512.16|509.36|0
1652214470000|2022-05-10 20:27:50|512.63|509.83|512.87|510.07|512.99|510.19|512.63|509.83|0
1652214480000|2022-05-10 20:28:00|512.63|509.83|512.63|509.83|512.87|510.07|512.63|509.83|0
1652214490000|2022-05-10 20:28:10|512.16|509.36|511.68|508.88|512.16|509.36|511.68|508.88|0
1652214500000|2022-05-10 20:28:20|511.92|509.12|511.44|508.64|511.92|509.12|511.44|508.64|0
1652214510000|2022-05-10 20:28:30|511.2|508.4|511.2|508.4|511.2|508.4|510.97|508.17|0
1652214520000|2022-05-10 20:28:40|510.97|508.17|510.97|508.17|510.97|508.17|510.97|508.17|0
1652214530000|2022-05-10 20:28:50|510.73|507.93|510.49|507.69|510.73|507.93|510.25|507.45|0
1652214540000|2022-05-10 20:29:00|510.73|507.93|510.97|508.17|510.97|508.17|510.73|507.93|0
1652214550000|2022-05-10 20:29:10|511.2|508.4|511.44|508.64|511.44|508.64|511.2|508.4|0
1652214560000|2022-05-10 20:29:20|511.2|508.4|511.2|508.4|511.44|508.64|511.2|508.4|0
1652214570000|2022-05-10 20:29:30|510.97|508.17|510.97|508.17|510.97|508.17|510.97|508.17|0
1652214580000|2022-05-10 20:29:40|510.73|507.93|510.73|507.93|510.73|507.93|510.73|507.93|0
1652214590000|2022-05-10 20:29:50|510.97|508.17|510.73|507.93|510.97|508.17|510.73|507.93|0
1652214600000|2022-05-10 20:30:00|510.97|508.17|511.2|508.4|511.2|508.4|510.97|508.17|0
1652214610000|2022-05-10 20:30:10|510.97|508.17|510.73|507.93|510.97|508.17|510.73|507.93|0
1652214620000|2022-05-10 20:30:20|510.49|507.69|510.97|508.17|510.97|508.17|510.49|507.69|0
1652214630000|2022-05-10 20:30:30|511.09|508.29|511.09|508.29|511.09|508.29|511.09|508.29|0
1652214640000|2022-05-10 20:30:40|511.44|508.64|511.68|508.88|511.68|508.88|511.44|508.64|0
1652214650000|2022-05-10 20:30:50|511.57|508.77|510.97|508.17|511.57|508.77|510.97|508.17|0
1652214660000|2022-05-10 20:31:00|511.09|508.29|511.09|508.29|511.09|508.29|511.09|508.29|0
1652214670000|2022-05-10 20:31:10|510.62|507.82|510.97|508.17|510.97|508.17|510.25|507.45|0
1652214680000|2022-05-10 20:31:20|511.09|508.29|510.49|507.69|511.09|508.29|510.49|507.69|0
1652214690000|2022-05-10 20:31:30|510.73|507.93|510.73|507.93|510.73|507.93|510.73|507.93|0
1652214700000|2022-05-10 20:31:40|510.49|507.69|510.49|507.69|510.49|507.69|510.49|507.69|0
1652214710000|2022-05-10 20:31:50|510.25|507.45|510.49|507.69|510.49|507.69|510.25|507.45|0
1652214720000|2022-05-10 20:32:00|510.61|507.81|510.25|507.45|510.61|507.81|510.25|507.45|0
1652214730000|2022-05-10 20:32:10|510.49|507.69|510.73|507.93|510.73|507.93|510.49|507.69|0
1652214740000|2022-05-10 20:32:20|511.2|508.4|511.33|508.53|511.33|508.53|511.09|508.29|0
1652214750000|2022-05-10 20:32:30|511.2|508.4|511.57|508.77|511.57|508.77|511.2|508.4|0
1652214760000|2022-05-10 20:32:40|511.68|508.88|512.04|509.24|512.04|509.24|511.68|508.88|0
1652214770000|2022-05-10 20:32:50|511.92|509.12|511.8|509|511.92|509.12|511.8|509|0
1652214780000|2022-05-10 20:33:00|511.92|509.12|511.8|509|512.04|509.24|511.8|509|0
1652214790000|2022-05-10 20:33:10|511.92|509.12|511.8|509|512.15|509.35|511.8|509|0
1652214800000|2022-05-10 20:33:20|512.04|509.24|512.63|509.83|512.63|509.83|512.04|509.24|0
1652214810000|2022-05-10 20:33:30|512.75|509.95|512.63|509.83|512.75|509.95|512.15|509.35|0
1652214820000|2022-05-10 20:33:40|512.52|509.72|512.63|509.83|512.63|509.83|512.39|509.59|0
1652214830000|2022-05-10 20:33:50|512.39|509.59|512.39|509.59|512.39|509.59|512.39|509.59|0
1652214840000|2022-05-10 20:34:00|512.87|510.07|512.99|510.19|513.11|510.31|512.87|510.07|0
1652214850000|2022-05-10 20:34:10|512.75|509.95|512.99|510.19|512.99|510.19|512.63|509.83|0
1652214860000|2022-05-10 20:34:20|512.75|509.95|513.1|510.3|513.1|510.3|512.75|509.95|0
1652214870000|2022-05-10 20:34:30|513.47|510.67|513.58|510.78|513.58|510.78|513.47|510.67|0
1652214880000|2022-05-10 20:34:40|513.34|510.54|512.87|510.07|513.34|510.54|512.87|510.07|0
1652214890000|2022-05-10 20:34:50|513.1|510.3|513.1|510.3|513.34|510.54|513.1|510.3|0
1652214900000|2022-05-10 20:35:00|512.87|510.07|513.34|510.54|513.34|510.54|512.87|510.07|0
1652214910000|2022-05-10 20:35:10|513.23|510.43|513.34|510.54|513.34|510.54|512.87|510.07|0
1652214920000|2022-05-10 20:35:20|513.58|510.78|513.47|510.67|513.58|510.78|513.47|510.67|0
1652214930000|2022-05-10 20:35:30|513.34|510.54|513.34|510.54|513.47|510.67|513.34|510.54|0
1652214940000|2022-05-10 20:35:40|513.58|510.78|513.82|511.02|513.82|511.02|513.58|510.78|0
1652214950000|2022-05-10 20:35:50|513.34|510.54|513.7|510.9|513.7|510.9|513.34|510.54|0
1652214960000|2022-05-10 20:36:00|513.34|510.54|513.47|510.67|513.47|510.67|513.34|510.54|0
1652214970000|2022-05-10 20:36:10|513.34|510.54|513.1|510.3|513.34|510.54|513.1|510.3|0
1652214980000|2022-05-10 20:36:20|513.58|510.78|514.29|511.49|514.29|511.49|513.58|510.78|0
1652214990000|2022-05-10 20:36:30|514.18|511.38|513.58|510.78|514.18|511.38|513.58|510.78|0
1652215010000|2022-05-10 20:36:50|513.82|511.02|513.58|510.78|513.82|511.02|513.58|510.78|0
1652215020000|2022-05-10 20:37:00|513.1|510.3|513.23|510.43|513.23|510.43|513.1|510.3|0
1652215030000|2022-05-10 20:37:10|513.34|510.54|513.7|510.9|513.7|510.9|513.23|510.43|0
1652215040000|2022-05-10 20:37:20|513.82|511.02|514.06|511.26|514.06|511.26|513.82|511.02|0
1652215050000|2022-05-10 20:37:30|513.58|510.78|513.58|510.78|513.58|510.78|513.58|510.78|0
1652215060000|2022-05-10 20:37:40|513.47|510.67|513.34|510.54|513.47|510.67|513.34|510.54|0
1652215070000|2022-05-10 20:37:50|513.47|510.67|513.82|511.02|513.82|511.02|513.47|510.67|0
1652215080000|2022-05-10 20:38:00|513.58|510.78|513.58|510.78|513.58|510.78|513.58|510.78|0
1652215090000|2022-05-10 20:38:10|513.1|510.3|512.99|510.19|513.1|510.3|512.87|510.07|0
1652215100000|2022-05-10 20:38:20|512.87|510.07|512.87|510.07|512.87|510.07|512.87|510.07|0
1652215110000|2022-05-10 20:38:30|512.99|510.19|513.1|510.3|513.1|510.3|512.99|510.19|0
1652215120000|2022-05-10 20:38:40|513.23|510.43|513.1|510.3|513.23|510.43|513.1|510.3|0
1652215130000|2022-05-10 20:38:50|512.87|510.07|512.63|509.83|512.87|510.07|512.63|509.83|0
1652215140000|2022-05-10 20:39:00|512.15|509.35|511.92|509.12|512.15|509.35|511.92|509.12|0
1652215150000|2022-05-10 20:39:10|512.04|509.24|512.75|509.95|512.75|509.95|512.04|509.24|0
1652215160000|2022-05-10 20:39:20|512.63|509.83|512.15|509.35|512.63|509.83|512.15|509.35|0
1652215170000|2022-05-10 20:39:30|512.39|509.59|512.28|509.48|512.39|509.59|512.28|509.48|0
1652215180000|2022-05-10 20:39:40|512.15|509.35|512.87|510.07|512.87|510.07|512.15|509.35|0
1652215190000|2022-05-10 20:39:50|512.99|510.19|512.87|510.07|512.99|510.19|512.87|510.07|0
1652215200000|2022-05-10 20:40:00|513.1|510.3|513.34|510.54|513.34|510.54|513.1|510.3|0
1652215210000|2022-05-10 20:40:10|512.51|509.71|512.39|509.59|512.51|509.71|512.39|509.59|0
1652215220000|2022-05-10 20:40:20|512.51|509.71|512.51|509.71|512.51|509.71|512.51|509.71|0
1652215230000|2022-05-10 20:40:30|512.63|509.83|512.63|509.83|512.63|509.83|512.63|509.83|0
1652215240000|2022-05-10 20:40:40|512.75|509.95|512.51|509.71|512.75|509.95|512.51|509.71|0
1652215250000|2022-05-10 20:40:50|512.87|510.07|513.1|510.3|513.1|510.3|512.87|510.07|0
1652215260000|2022-05-10 20:41:00|512.99|510.19|512.75|509.95|512.99|510.19|512.75|509.95|0
1652215270000|2022-05-10 20:41:10|512.63|509.83|512.75|509.95|512.75|509.95|512.63|509.83|0
1652215280000|2022-05-10 20:41:20|512.63|509.83|512.63|509.83|512.63|509.83|512.63|509.83|0
1652215290000|2022-05-10 20:41:30|512.39|509.59|512.39|509.59|512.39|509.59|512.39|509.59|0
1652215300000|2022-05-10 20:41:40|513.1|510.3|512.99|510.19|513.1|510.3|512.87|510.07|0
1652215310000|2022-05-10 20:41:50|513.34|510.54|512.63|509.83|513.34|510.54|512.63|509.83|0
1652215320000|2022-05-10 20:42:00|512.87|510.07|512.51|509.71|512.87|510.07|512.51|509.71|0
1652215330000|2022-05-10 20:42:10|512.75|509.95|512.63|509.83|512.75|509.95|512.63|509.83|0
1652215340000|2022-05-10 20:42:20|512.75|509.95|512.87|510.07|512.87|510.07|512.75|509.95|0
1652215350000|2022-05-10 20:42:30|513.1|510.3|513.1|510.3|513.1|510.3|513.1|510.3|0
1652215360000|2022-05-10 20:42:40|513.34|510.54|513.1|510.3|513.34|510.54|513.1|510.3|0
1652215370000|2022-05-10 20:42:50|513.46|510.66|513.94|511.14|513.94|511.14|513.46|510.66|0
1652215380000|2022-05-10 20:43:00|513.82|511.02|513.94|511.14|513.94|511.14|513.82|511.02|0
1652215390000|2022-05-10 20:43:10|514.05|511.25|514.05|511.25|514.05|511.25|514.05|511.25|0
1652215400000|2022-05-10 20:43:20|513.94|511.14|513.94|511.14|514.05|511.25|513.82|511.02|0
1652215410000|2022-05-10 20:43:30|513.82|511.02|514.53|511.73|514.53|511.73|513.82|511.02|0
1652215420000|2022-05-10 20:43:40|513.82|511.02|513.82|511.02|513.82|511.02|513.82|511.02|0
1652215430000|2022-05-10 20:43:50|513.58|510.78|514.18|511.38|514.29|511.49|513.58|510.78|0
1652215440000|2022-05-10 20:44:00|514.05|511.25|513.7|510.9|514.05|511.25|513.7|510.9|0
1652215450000|2022-05-10 20:44:10|514.05|511.25|513.94|511.14|514.05|511.25|513.82|511.02|0
1652215460000|2022-05-10 20:44:20|513.82|511.02|513.94|511.14|513.94|511.14|513.82|511.02|0
1652215470000|2022-05-10 20:44:30|513.7|510.9|514.42|511.62|514.77|511.97|513.7|510.9|0
1652215480000|2022-05-10 20:44:40|514.53|511.73|514.53|511.73|514.53|511.73|514.53|511.73|0
1652215500000|2022-05-10 20:45:00|514.42|511.62|515.24|512.44|515.24|512.44|514.42|511.62|0
1652215510000|2022-05-10 20:45:10|515.37|512.57|515.6|512.8|515.6|512.8|515.37|512.57|0
1652215520000|2022-05-10 20:45:20|515.48|512.68|515.96|513.16|515.96|513.16|515.48|512.68|0
1652215540000|2022-05-10 20:45:40|516.08|513.28|516.08|513.28|516.08|513.28|516.08|513.28|0
1652215550000|2022-05-10 20:45:50|515.96|513.16|515.96|513.16|515.96|513.16|515.96|513.16|0
1652215560000|2022-05-10 20:46:00|516.2|513.4|516.08|513.28|516.2|513.4|516.08|513.28|0
1652215570000|2022-05-10 20:46:10|516.19|513.39|515|512.2|516.19|513.39|515|512.2|0
1652215580000|2022-05-10 20:46:20|514.77|511.97|515.72|512.92|515.72|512.92|514.77|511.97|0
1652215590000|2022-05-10 20:46:30|515.96|513.16|515.96|513.16|515.96|513.16|515.84|513.04|0
1652215600000|2022-05-10 20:46:40|515.84|513.04|515.96|513.16|515.96|513.16|515.84|513.04|0
1652215610000|2022-05-10 20:46:50|515.72|512.92|515.72|512.92|515.72|512.92|515.72|512.92|0
1652215620000|2022-05-10 20:47:00|515.84|513.04|515.37|512.57|515.84|513.04|515.37|512.57|0
1652215630000|2022-05-10 20:47:10|515.24|512.44|515.96|513.16|515.96|513.16|515.24|512.44|0
1652215640000|2022-05-10 20:47:20|515.6|512.8|515.84|513.04|515.84|513.04|515.6|512.8|0
1652215650000|2022-05-10 20:47:30|515.96|513.16|515.96|513.16|515.96|513.16|515.96|513.16|0
1652215660000|2022-05-10 20:47:40|515.84|513.04|515.72|512.92|516.08|513.28|515.72|512.92|0
1652215670000|2022-05-10 20:47:50|515.84|513.04|515.48|512.68|515.84|513.04|515.37|512.57|0
1652215680000|2022-05-10 20:48:00|515.6|512.8|515.48|512.68|515.72|512.92|515.48|512.68|0
1652215690000|2022-05-10 20:48:10|515.72|512.92|515.72|512.92|515.72|512.92|515.72|512.92|0
1652215700000|2022-05-10 20:48:20|515.84|513.04|515.72|512.92|515.84|513.04|515.72|512.92|0
1652215710000|2022-05-10 20:48:30|515.48|512.68|515.48|512.68|515.48|512.68|515.48|512.68|0
1652215720000|2022-05-10 20:48:40|515.24|512.44|515.13|512.33|515.24|512.44|515|512.2|0
1652215730000|2022-05-10 20:48:50|515.72|512.92|516.91|514.11|516.91|514.11|515.48|512.68|0
1652215740000|2022-05-10 20:49:00|517.15|514.35|517.15|514.35|517.38|514.58|517.15|514.35|0
1652215750000|2022-05-10 20:49:10|517.62|514.82|517.62|514.82|517.86|515.06|517.38|514.58|0
1652215760000|2022-05-10 20:49:20|517.75|514.95|517.62|514.82|517.75|514.95|517.38|514.58|0
1652215770000|2022-05-10 20:49:30|517.75|514.95|517.03|514.23|517.86|515.06|517.03|514.23|0
1652215780000|2022-05-10 20:49:40|517.15|514.35|516.67|513.87|517.27|514.47|516.43|513.63|0
1652215790000|2022-05-10 20:49:50|516.91|514.11|516.08|513.28|516.91|514.11|516.08|513.28|0
1652215800000|2022-05-10 20:50:00|515.96|513.16|515.96|513.16|516.43|513.63|515.96|513.16|0
1652215810000|2022-05-10 20:50:10|516.08|513.28|516.08|513.28|516.08|513.28|516.08|513.28|0
1652215820000|2022-05-10 20:50:20|515.96|513.16|516.19|513.39|516.19|513.39|515.96|513.16|0
1652215830000|2022-05-10 20:50:30|515.96|513.16|516.32|513.52|516.32|513.52|515.96|513.16|0
1652215840000|2022-05-10 20:50:40|516.43|513.63|516.43|513.63|516.43|513.63|516.32|513.52|0
1652215850000|2022-05-10 20:50:50|516.67|513.87|516.19|513.39|516.67|513.87|516.19|513.39|0
1652215860000|2022-05-10 20:51:00|516.56|513.76|515.96|513.16|516.56|513.76|515.96|513.16|0
1652215870000|2022-05-10 20:51:10|516.08|513.28|516.08|513.28|516.08|513.28|516.08|513.28|0
1652215880000|2022-05-10 20:51:20|515.96|513.16|515.84|513.04|515.96|513.16|515.84|513.04|0
1652215890000|2022-05-10 20:51:30|516.19|513.39|515.96|513.16|516.19|513.39|515.96|513.16|0
1652215900000|2022-05-10 20:51:40|515.24|512.44|515.24|512.44|515.24|512.44|515.24|512.44|0
1652215910000|2022-05-10 20:51:50|515.37|512.57|515.48|512.68|515.48|512.68|515.37|512.57|0
1652215920000|2022-05-10 20:52:00|515.6|512.8|515.6|512.8|515.6|512.8|515.6|512.8|0
1652215940000|2022-05-10 20:52:20|515.72|512.92|515.72|512.92|515.72|512.92|515.72|512.92|0
1652215950000|2022-05-10 20:52:30|515.6|512.8|515.24|512.44|515.6|512.8|515.24|512.44|0
1652215960000|2022-05-10 20:52:40|514.29|511.49|514.05|511.25|514.29|511.49|514.05|511.25|0
1652215970000|2022-05-10 20:52:50|514.18|511.38|513.94|511.14|514.18|511.38|513.94|511.14|0
1652215990000|2022-05-10 20:53:10|514.41|511.61|514.05|511.25|514.41|511.61|514.05|511.25|0
1652216000000|2022-05-10 20:53:20|514.18|511.38|514.05|511.25|514.18|511.38|513.7|510.9|0
1652216010000|2022-05-10 20:53:30|513.81|511.01|513.81|511.01|513.81|511.01|513.81|511.01|0
1652216020000|2022-05-10 20:53:40|513.94|511.14|513.94|511.14|513.94|511.14|513.81|511.01|0
1652216030000|2022-05-10 20:53:50|513.7|510.9|514.53|511.73|514.53|511.73|513.7|510.9|0
1652216040000|2022-05-10 20:54:00|514.89|512.09|514.76|511.96|514.89|512.09|514.76|511.96|0
1652216050000|2022-05-10 20:54:10|514.89|512.09|514.76|511.96|515.24|512.44|514.76|511.96|0
1652216060000|2022-05-10 20:54:20|515|512.2|515.48|512.68|515.48|512.68|515|512.2|0
1652216070000|2022-05-10 20:54:30|515.24|512.44|515.24|512.44|515.36|512.56|515.24|512.44|0
1652216080000|2022-05-10 20:54:40|515.36|512.56|515|512.2|515.48|512.68|515|512.2|0
1652216090000|2022-05-10 20:54:50|515.13|512.33|515.24|512.44|515.24|512.44|515.13|512.33|0
1652216100000|2022-05-10 20:55:00|515.13|512.33|515.36|512.56|515.36|512.56|515|512.2|0
1652216110000|2022-05-10 20:55:10|515.48|512.68|515.6|512.8|515.6|512.8|515.48|512.68|0
1652216120000|2022-05-10 20:55:20|515.95|513.15|515.6|512.8|515.95|513.15|515.6|512.8|0
1652216130000|2022-05-10 20:55:30|515.95|513.15|515|512.2|515.95|513.15|515|512.2|0
1652216140000|2022-05-10 20:55:40|515.13|512.33|515.13|512.33|515.13|512.33|515.13|512.33|0
1652216150000|2022-05-10 20:55:50|514.65|511.85|514.41|511.61|514.89|512.09|514.41|511.61|0
1652216160000|2022-05-10 20:56:00|514.65|511.85|514.41|511.61|514.65|511.85|514.41|511.61|0
1652216170000|2022-05-10 20:56:10|513.81|511.01|513.7|510.9|513.81|511.01|513.57|510.77|0
1652216180000|2022-05-10 20:56:20|513.81|511.01|514.17|511.37|514.17|511.37|513.81|511.01|0
1652216190000|2022-05-10 20:56:30|514.05|511.25|513.7|510.9|514.05|511.25|513.7|510.9|0
1652216200000|2022-05-10 20:56:40|513.57|510.77|514.17|511.37|514.17|511.37|513.57|510.77|0
1652216210000|2022-05-10 20:56:50|514.29|511.49|514.29|511.49|514.53|511.73|514.29|511.49|0
1652216220000|2022-05-10 20:57:00|514.41|511.61|514.41|511.61|514.41|511.61|514.41|511.61|0
1652216230000|2022-05-10 20:57:10|514.29|511.49|513.1|510.3|514.29|511.49|513.1|510.3|0
1652216240000|2022-05-10 20:57:20|513.34|510.54|514.53|511.73|514.53|511.73|513.34|510.54|0
1652216250000|2022-05-10 20:57:30|514.17|511.37|514.05|511.25|514.29|511.49|514.05|511.25|0
1652216260000|2022-05-10 20:57:40|513.81|511.01|513.94|511.14|513.94|511.14|513.81|511.01|0
1652216270000|2022-05-10 20:57:50|513.7|510.9|513.94|511.14|513.94|511.14|513.7|510.9|0
1652216280000|2022-05-10 20:58:00|514.17|511.37|514.41|511.61|514.41|511.61|514.17|511.37|0
1652216290000|2022-05-10 20:58:10|514.29|511.49|514.05|511.25|514.29|511.49|513.7|510.9|0
1652216300000|2022-05-10 20:58:20|514.53|511.73|514.76|511.96|514.76|511.96|514.41|511.61|0
1652216310000|2022-05-10 20:58:30|514.89|512.09|515|512.2|515|512.2|514.76|511.96|0
1652216320000|2022-05-10 20:58:40|514.89|512.09|515.02|512.22|515.02|512.22|514.78|511.98|0
1652216330000|2022-05-10 20:58:50|515.49|512.69|515.49|512.69|515.49|512.69|515.37|512.57|0
1652216340000|2022-05-10 20:59:00|515.61|512.81|515.61|512.81|515.61|512.81|515.61|512.81|0
1652216350000|2022-05-10 20:59:10|515.13|512.33|515.37|512.57|515.37|512.57|514.89|512.09|0
1652216360000|2022-05-10 20:59:20|515.13|512.33|515.37|512.57|515.37|512.57|515.13|512.33|0
1652216370000|2022-05-10 20:59:30|515.61|512.81|515.61|512.81|515.61|512.81|515.61|512.81|0
1652216380000|2022-05-10 20:59:40|515.49|512.69|515.61|512.81|515.61|512.81|515.49|512.69|0
1652216390000|2022-05-10 20:59:50|515.73|512.93|515.25|512.45|515.73|512.93|515.25|512.45|0
1652216400000|2022-05-10 21:00:00|515.57|512.77|515.49|512.69|515.57|512.77|515.49|512.69|0
1652216410000|2022-05-10 21:00:10|515.43|512.63|515.43|512.63|515.43|512.63|515.43|512.63|0
1652216420000|2022-05-10 21:00:20|515.91|513.11|515.91|513.11|515.91|513.11|515.91|513.11|0
1652216430000|2022-05-10 21:00:30|515.99|513.19|515.99|513.19|515.99|513.19|515.99|513.19|0
1652216440000|2022-05-10 21:00:40|515.78|512.98|515.32|512.52|515.78|512.98|515.32|512.52|0
1652216450000|2022-05-10 21:00:50|515.78|512.98|515.78|512.98|515.78|512.98|515.78|512.98|0
1652216460000|2022-05-10 21:01:00|515.95|513.15|515.95|513.15|515.95|513.15|515.95|513.15|0
1652216510000|2022-05-10 21:01:50|515.84|513.04|515.84|513.04|515.84|513.04|515.84|513.04|0
1652216530000|2022-05-10 21:02:10|515.67|512.87|515.78|512.98|515.78|512.98|515.67|512.87|0
1652216540000|2022-05-10 21:02:20|515.84|513.04|515.81|513.01|515.84|513.04|515.81|513.01|0
1652216560000|2022-05-10 21:02:40|515.7|512.9|515.74|512.94|515.74|512.94|515.7|512.9|0
1652216570000|2022-05-10 21:02:50|515.67|512.87|515.63|512.83|515.67|512.87|515.63|512.83|0
1652216580000|2022-05-10 21:03:00|515.7|512.9|515.7|512.9|515.7|512.9|515.7|512.9|0
1652216590000|2022-05-10 21:03:10|515.67|512.87|515.67|512.87|515.67|512.87|515.67|512.87|0
1652216600000|2022-05-10 21:03:20|515.42|512.62|515.42|512.62|515.42|512.62|515.42|512.62|0
1652216610000|2022-05-10 21:03:30|515.22|512.42|515.22|512.42|515.22|512.42|515.22|512.42|0
1652216620000|2022-05-10 21:03:40|515.12|512.32|515.29|512.49|515.29|512.49|515.12|512.32|0
1652216640000|2022-05-10 21:04:00|515.25|512.45|515.25|512.45|515.25|512.45|515.25|512.45|0
1652216660000|2022-05-10 21:04:20|515.05|512.25|515.57|512.77|515.57|512.77|515.05|512.25|0
1652216670000|2022-05-10 21:04:30|515.6|512.8|515.21|512.41|515.6|512.8|515.21|512.41|0
1652216700000|2022-05-10 21:05:00|515.49|512.69|515.84|513.04|515.84|513.04|515.49|512.69|0
1652216710000|2022-05-10 21:05:10|515.01|512.21|515.01|512.21|515.01|512.21|515.01|512.21|0
1652216720000|2022-05-10 21:05:20|515.05|512.25|515.6|512.8|515.6|512.8|514.77|511.97|0
1652216730000|2022-05-10 21:05:30|515.29|512.49|515.15|512.35|515.29|512.49|515.15|512.35|0
1652216750000|2022-05-10 21:05:50|515.29|512.49|514.87|512.07|515.29|512.49|514.87|512.07|0
1652216760000|2022-05-10 21:06:00|514.84|512.04|515.15|512.35|515.15|512.35|514.77|511.97|0
1652216780000|2022-05-10 21:06:20|515.25|512.45|515.21|512.41|515.25|512.45|515.21|512.41|0
1652216790000|2022-05-10 21:06:30|515.25|512.45|515.15|512.35|515.25|512.45|515.15|512.35|0
1652216800000|2022-05-10 21:06:40|515.19|512.39|515.19|512.39|515.19|512.39|515.19|512.39|0
1652216830000|2022-05-10 21:07:10|515.21|512.41|515.21|512.41|515.21|512.41|515.21|512.41|0
1652216870000|2022-05-10 21:07:50|515.39|512.59|515.39|512.59|515.39|512.59|515.39|512.59|0
1652216900000|2022-05-10 21:08:20|515.38|512.58|515.38|512.58|515.38|512.58|515.38|512.58|0
1652216910000|2022-05-10 21:08:30|515.67|512.87|515.49|512.69|515.67|512.87|515.49|512.69|0
1652216920000|2022-05-10 21:08:40|515.95|513.15|515.49|512.69|515.95|513.15|515.49|512.69|0
1652216940000|2022-05-10 21:09:00|515.53|512.73|515.36|512.56|515.53|512.73|515.36|512.56|0
1652216960000|2022-05-10 21:09:20|515.25|512.45|515.25|512.45|515.25|512.45|515.25|512.45|0
1652216970000|2022-05-10 21:09:30|515.01|512.21|515.01|512.21|515.01|512.21|515.01|512.21|0
1652216980000|2022-05-10 21:09:40|514.91|512.11|515.53|512.73|515.53|512.73|514.91|512.11|0
1652216990000|2022-05-10 21:09:50|515.46|512.66|515.46|512.66|515.46|512.66|515.46|512.66|0
1652217010000|2022-05-10 21:10:10|515.36|512.56|515.36|512.56|515.36|512.56|515.36|512.56|0
1652217030000|2022-05-10 21:10:30|515.46|512.66|515.46|512.66|515.46|512.66|515.46|512.66|0
1652217040000|2022-05-10 21:10:40|515.42|512.62|515.42|512.62|515.42|512.62|515.42|512.62|0
1652217120000|2022-05-10 21:12:00|515.46|512.66|515.46|512.66|515.46|512.66|515.46|512.66|0
1652217150000|2022-05-10 21:12:30|515.49|512.69|515.49|512.69|515.49|512.69|515.49|512.69|0
1652217220000|2022-05-10 21:13:40|515.46|512.66|515.49|512.69|515.49|512.69|515.46|512.66|0
1652217230000|2022-05-10 21:13:50|515.46|512.66|515.42|512.62|515.46|512.66|515.42|512.62|0
1652217260000|2022-05-10 21:14:20|515.38|512.58|515.38|512.58|515.38|512.58|515.38|512.58|0
1652217280000|2022-05-10 21:14:40|515.49|512.69|515.49|512.69|515.49|512.69|515.49|512.69|0
1652217290000|2022-05-10 21:14:50|515.63|512.83|515.7|512.9|515.7|512.9|515.63|512.83|0
1652217300000|2022-05-10 21:15:00|515.84|513.04|515.8|513|515.84|513.04|515.8|513|0
1652217310000|2022-05-10 21:15:10|515.77|512.97|515.77|512.97|515.77|512.97|515.77|512.97|0
1652217370000|2022-05-10 21:16:10|515.8|513|515.42|512.62|515.8|513|515.42|512.62|0
1652217380000|2022-05-10 21:16:20|515.32|512.52|515.42|512.62|515.42|512.62|515.32|512.52|0
1652217400000|2022-05-10 21:16:40|515.73|512.93|515.73|512.93|515.73|512.93|515.73|512.93|0
1652217490000|2022-05-10 21:18:10|515.67|512.87|515.67|512.87|515.67|512.87|515.67|512.87|0
1652217500000|2022-05-10 21:18:20|515.7|512.9|515.67|512.87|515.7|512.9|515.67|512.87|0
1652217510000|2022-05-10 21:18:30|515.7|512.9|515.67|512.87|515.7|512.9|515.67|512.87|0
1652217520000|2022-05-10 21:18:40|515.7|512.9|515.67|512.87|515.7|512.9|515.67|512.87|0
1652217530000|2022-05-10 21:18:50|515.52|512.72|515.52|512.72|515.52|512.72|515.52|512.72|0
1652217540000|2022-05-10 21:19:00|515.46|512.66|515.05|512.25|515.46|512.66|515.05|512.25|0
1652217570000|2022-05-10 21:19:30|515.46|512.66|515.35|512.55|515.46|512.66|515.35|512.55|0
1652217590000|2022-05-10 21:19:50|515.18|512.38|515.18|512.38|515.18|512.38|515.18|512.38|0
1652217630000|2022-05-10 21:20:30|515.25|512.45|515.25|512.45|515.25|512.45|515.25|512.45|0
1652217720000|2022-05-10 21:22:00|515.21|512.41|515.21|512.41|515.21|512.41|515.21|512.41|0
1652217760000|2022-05-10 21:22:40|515.14|512.34|515.14|512.34|515.14|512.34|515.14|512.34|0
1652217770000|2022-05-10 21:22:50|515.11|512.31|515.11|512.31|515.11|512.31|515.11|512.31|0
1652217790000|2022-05-10 21:23:10|515.08|512.28|515.08|512.28|515.08|512.28|515.08|512.28|0
1652217800000|2022-05-10 21:23:20|515.11|512.31|515.11|512.31|515.11|512.31|515.11|512.31|0
1652217810000|2022-05-10 21:23:30|515.14|512.34|515.14|512.34|515.14|512.34|515.14|512.34|0
1652217820000|2022-05-10 21:23:40|515.29|512.49|515.29|512.49|515.29|512.49|515.29|512.49|0
1652217850000|2022-05-10 21:24:10|515.25|512.45|515.25|512.45|515.25|512.45|515.25|512.45|0
1652217880000|2022-05-10 21:24:40|515.11|512.31|515.08|512.28|515.11|512.31|515.08|512.28|0
1652217890000|2022-05-10 21:24:50|515.11|512.31|515.38|512.58|515.38|512.58|515.11|512.31|0
1652217900000|2022-05-10 21:25:00|515.42|512.62|515.42|512.62|515.42|512.62|515.42|512.62|0
1652217920000|2022-05-10 21:25:20|515.14|512.34|515.14|512.34|515.14|512.34|515.14|512.34|0
1652217930000|2022-05-10 21:25:30|515.84|513.04|516.01|513.21|516.01|513.21|515.84|513.04|0
1652217940000|2022-05-10 21:25:40|516.28|513.48|516.28|513.48|516.28|513.48|516.28|513.48|0
1652217950000|2022-05-10 21:25:50|515.59|512.79|515.42|512.62|515.59|512.79|515.42|512.62|0
1652217960000|2022-05-10 21:26:00|515.49|512.69|515.52|512.72|515.67|512.87|515.48|512.68|0
1652217980000|2022-05-10 21:26:20|515.63|512.83|515.67|512.87|515.67|512.87|515.63|512.83|0
1652218010000|2022-05-10 21:26:50|516.11|513.31|516.11|513.31|516.11|513.31|516.11|513.31|0
1652218020000|2022-05-10 21:27:00|516.15|513.35|516.28|513.48|516.28|513.48|516.15|513.35|0
1652218040000|2022-05-10 21:27:20|515.77|512.97|516.43|513.63|516.43|513.63|515.77|512.97|0
1652218050000|2022-05-10 21:27:30|515.8|513|515.77|512.97|515.8|513|515.77|512.97|0
1652218060000|2022-05-10 21:27:40|515.94|513.14|516.28|513.48|516.28|513.48|515.94|513.14|0
1652218110000|2022-05-10 21:28:30|516.11|513.31|516.11|513.31|516.11|513.31|516.11|513.31|0
1652218120000|2022-05-10 21:28:40|515.94|513.14|515.94|513.14|515.94|513.14|515.94|513.14|0
1652218130000|2022-05-10 21:28:50|515.77|512.97|516.28|513.48|516.28|513.48|515.77|512.97|0
1652218140000|2022-05-10 21:29:00|515.77|512.97|515.77|512.97|515.77|512.97|515.77|512.97|0
1652218160000|2022-05-10 21:29:20|515.8|513|515.77|512.97|515.8|513|515.77|512.97|0
1652218190000|2022-05-10 21:29:50|515.59|512.79|515.59|512.79|515.59|512.79|515.59|512.79|0
1652218200000|2022-05-10 21:30:00|515.66|512.86|515.66|512.86|515.66|512.86|515.66|512.86|0
1652218220000|2022-05-10 21:30:20|515.77|512.97|515.77|512.97|515.77|512.97|515.77|512.97|0
1652218230000|2022-05-10 21:30:30|515.56|512.76|515.56|512.76|515.56|512.76|515.56|512.76|0
1652218240000|2022-05-10 21:30:40|515.46|512.66|515.46|512.66|515.46|512.66|515.46|512.66|0
1652218290000|2022-05-10 21:31:30|515.45|512.65|515.45|512.65|515.45|512.65|515.45|512.65|0
1652218330000|2022-05-10 21:32:10|515.42|512.62|515.42|512.62|515.42|512.62|515.42|512.62|0
1652218340000|2022-05-10 21:32:20|515.38|512.58|515.38|512.58|515.38|512.58|515.38|512.58|0
1652218350000|2022-05-10 21:32:30|515.45|512.65|515.45|512.65|515.45|512.65|515.45|512.65|0
1652218370000|2022-05-10 21:32:50|515.66|512.86|515.66|512.86|515.66|512.86|515.66|512.86|0
1652218430000|2022-05-10 21:33:50|515.77|512.97|515.77|512.97|515.77|512.97|515.77|512.97|0
1652218470000|2022-05-10 21:34:30|515.94|513.14|515.94|513.14|515.94|513.14|515.94|513.14|0
1652218480000|2022-05-10 21:34:40|515.83|513.03|515.83|513.03|515.83|513.03|515.83|513.03|0
1652218560000|2022-05-10 21:36:00|515.8|513|515.8|513|515.8|513|515.8|513|0
1652218580000|2022-05-10 21:36:20|515.83|513.03|515.83|513.03|515.83|513.03|515.83|513.03|0
1652218600000|2022-05-10 21:36:40|515.73|512.93|515.73|512.93|515.73|512.93|515.73|512.93|0
1652218610000|2022-05-10 21:36:50|515.83|513.03|515.83|513.03|515.83|513.03|515.83|513.03|0
1652218630000|2022-05-10 21:37:10|515.94|513.14|515.94|513.14|516.28|513.48|515.94|513.14|0
1652218670000|2022-05-10 21:37:50|515.98|513.18|515.98|513.18|515.98|513.18|515.98|513.18|0
1652218770000|2022-05-10 21:39:30|515.69|512.89|515.98|513.18|515.98|513.18|515.69|512.89|0
1652218800000|2022-05-10 21:40:00|515.94|513.14|515.98|513.18|515.98|513.18|515.94|513.14|0
1652218830000|2022-05-10 21:40:30|515.77|512.97|515.77|512.97|515.77|512.97|515.77|512.97|0
1652218850000|2022-05-10 21:40:50|515.73|512.93|515.73|512.93|515.73|512.93|515.73|512.93|0
1652218860000|2022-05-10 21:41:00|515.94|513.14|515.94|513.14|515.94|513.14|515.94|513.14|0
1652218880000|2022-05-10 21:41:20|515.77|512.97|515.77|512.97|515.77|512.97|515.77|512.97|0
1652218890000|2022-05-10 21:41:30|515.79|512.99|515.79|512.99|515.79|512.99|515.79|512.99|0
1652218900000|2022-05-10 21:41:40|515.77|512.97|515.66|512.86|515.77|512.97|515.66|512.86|0
1652218920000|2022-05-10 21:42:00|515.77|512.97|515.77|512.97|515.77|512.97|515.77|512.97|0
1652218930000|2022-05-10 21:42:10|515.56|512.76|515.77|512.97|515.77|512.97|515.56|512.76|0
1652219010000|2022-05-10 21:43:30|515.87|513.07|515.87|513.07|515.87|513.07|515.87|513.07|0
1652219020000|2022-05-10 21:43:40|515.56|512.76|515.56|512.76|515.56|512.76|515.56|512.76|0
1652219030000|2022-05-10 21:43:50|515.69|512.89|515.69|512.89|515.69|512.89|515.69|512.89|0
1652219060000|2022-05-10 21:44:20|515.62|512.82|515.56|512.76|515.62|512.82|515.56|512.76|0
1652219130000|2022-05-10 21:45:30|515.62|512.82|515.62|512.82|515.62|512.82|515.62|512.82|0
1652219140000|2022-05-10 21:45:40|515.66|512.86|515.66|512.86|515.66|512.86|515.66|512.86|0
1652219150000|2022-05-10 21:45:50|515.69|512.89|515.69|512.89|515.69|512.89|515.69|512.89|0
1652219160000|2022-05-10 21:46:00|515.9|513.1|515.9|513.1|515.9|513.1|515.9|513.1|0
1652219170000|2022-05-10 21:46:10|515.94|513.14|515.9|513.1|515.94|513.14|515.9|513.1|0
1652219210000|2022-05-10 21:46:50|516.17|513.37|516.17|513.37|516.17|513.37|516.17|513.37|0
1652219220000|2022-05-10 21:47:00|516.15|513.35|516.15|513.35|516.15|513.35|516.15|513.35|0
1652219230000|2022-05-10 21:47:10|516.07|513.27|516.07|513.27|516.07|513.27|516.07|513.27|0
1652219250000|2022-05-10 21:47:30|516.25|513.45|516.28|513.48|516.28|513.48|516.25|513.45|0
1652219260000|2022-05-10 21:47:40|516.25|513.45|515.83|513.03|516.25|513.45|515.83|513.03|0
1652219270000|2022-05-10 21:47:50|515.69|512.89|516.11|513.31|516.11|513.31|515.69|512.89|0
1652219280000|2022-05-10 21:48:00|515.9|513.1|516.17|513.37|516.17|513.37|515.9|513.1|0
1652219290000|2022-05-10 21:48:10|516.11|513.31|515.83|513.03|516.11|513.31|515.83|513.03|0
1652219300000|2022-05-10 21:48:20|516.15|513.35|515.83|513.03|516.15|513.35|515.76|512.96|0
1652219350000|2022-05-10 21:49:10|515.76|512.96|515.76|512.96|515.76|512.96|515.76|512.96|0
1652219390000|2022-05-10 21:49:50|515.9|513.1|515.9|513.1|515.9|513.1|515.9|513.1|0
1652219410000|2022-05-10 21:50:10|515.76|512.96|515.76|512.96|515.76|512.96|515.76|512.96|0
1652219430000|2022-05-10 21:50:30|515.62|512.82|515.62|512.82|515.62|512.82|515.62|512.82|0
1652219460000|2022-05-10 21:51:00|515.66|512.86|515.66|512.86|515.66|512.86|515.66|512.86|0
1652219500000|2022-05-10 21:51:40|515.79|512.99|515.79|512.99|515.79|512.99|515.79|512.99|0
1652219510000|2022-05-10 21:51:50|515.58|512.78|515.58|512.78|515.58|512.78|515.58|512.78|0
1652219560000|2022-05-10 21:52:40|515.55|512.75|515.55|512.75|515.55|512.75|515.55|512.75|0
1652219700000|2022-05-10 21:55:00|515.52|512.72|515.48|512.68|515.52|512.72|515.48|512.68|0
1652219720000|2022-05-10 21:55:20|515.55|512.75|515.55|512.75|515.55|512.75|515.55|512.75|0
1652219750000|2022-05-10 21:55:50|515.52|512.72|515.76|512.96|515.76|512.96|515.24|512.44|0
1652219770000|2022-05-10 21:56:10|515.66|512.86|515.69|512.89|515.69|512.89|515.66|512.86|0
1652219800000|2022-05-10 21:56:40|515.72|512.92|515.72|512.92|515.72|512.92|515.72|512.92|0
1652219810000|2022-05-10 21:56:50|515.24|512.44|515.24|512.44|515.24|512.44|515.24|512.44|0
1652219830000|2022-05-10 21:57:10|515.55|512.75|515.55|512.75|515.55|512.75|515.55|512.75|0
1652219840000|2022-05-10 21:57:20|515.51|512.71|515.51|512.71|515.51|512.71|515.51|512.71|0
1652219850000|2022-05-10 21:57:30|515.69|512.89|515.69|512.89|515.69|512.89|515.69|512.89|0
1652219880000|2022-05-10 21:58:00|515.51|512.71|515.37|512.57|515.51|512.71|515.37|512.57|0
1652219890000|2022-05-10 21:58:10|515.34|512.54|515.34|512.54|515.34|512.54|515.34|512.54|0
1652219920000|2022-05-10 21:58:40|515.31|512.51|515.31|512.51|515.31|512.51|515.31|512.51|0
1652219940000|2022-05-10 21:59:00|515.34|512.54|515.37|512.57|515.37|512.57|515.34|512.54|0
1652219950000|2022-05-10 21:59:10|515.34|512.54|515.34|512.54|515.34|512.54|515.34|512.54|0
1652219960000|2022-05-10 21:59:20|515.37|512.57|515.69|512.89|515.69|512.89|515.37|512.57|0
1652219970000|2022-05-10 21:59:30|515.83|513.03|515.24|512.44|515.83|513.03|515.24|512.44|0
1652219980000|2022-05-10 21:59:40|515.66|512.86|515.66|512.86|515.66|512.86|515.66|512.86|0
1652219990000|2022-05-10 21:59:50|515.83|513.03|515.66|512.86|515.83|513.03|515.66|512.86|0
1652220000000|2022-05-10 22:00:00|516.19|513.39|516.19|513.39|516.19|513.39|515.71|512.91|0
1652220010000|2022-05-10 22:00:10|515.95|513.15|517.14|514.34|517.14|514.34|515.95|513.15|0
1652220020000|2022-05-10 22:00:20|517.38|514.58|516.9|514.1|517.38|514.58|516.9|514.1|0
1652220030000|2022-05-10 22:00:30|516.43|513.63|516.78|513.98|516.78|513.98|516.19|513.39|0
1652220040000|2022-05-10 22:00:40|516.9|514.1|516.54|513.74|516.9|514.1|516.54|513.74|0
1652220050000|2022-05-10 22:00:50|516.07|513.27|515.95|513.15|516.07|513.27|515.95|513.15|0
1652220060000|2022-05-10 22:01:00|515.71|512.91|514.88|512.08|515.71|512.91|514.88|512.08|0
1652220070000|2022-05-10 22:01:10|515.11|512.31|515.35|512.55|515.35|512.55|515|512.2|0
1652220080000|2022-05-10 22:01:20|515.83|513.03|515.59|512.79|515.83|513.03|515.59|512.79|0
1652220090000|2022-05-10 22:01:30|515.71|512.91|515.59|512.79|515.71|512.91|515.35|512.55|0
1652220100000|2022-05-10 22:01:40|515.48|512.68|515.59|512.79|515.59|512.79|515.48|512.68|0
1652220110000|2022-05-10 22:01:50|515.83|513.03|515.59|512.79|515.83|513.03|515.59|512.79|0
1652220120000|2022-05-10 22:02:00|515.35|512.55|515.11|512.31|515.35|512.55|515.11|512.31|0
1652220130000|2022-05-10 22:02:10|515.35|512.55|515.59|512.79|515.59|512.79|515.35|512.55|0
1652220140000|2022-05-10 22:02:20|515.48|512.68|515.48|512.68|515.48|512.68|515.48|512.68|0
1652220150000|2022-05-10 22:02:30|515.35|512.55|515.35|512.55|515.35|512.55|515.35|512.55|0
1652220160000|2022-05-10 22:02:40|515.48|512.68|515|512.2|515.48|512.68|515|512.2|0
1652220170000|2022-05-10 22:02:50|515.11|512.31|515.11|512.31|515.24|512.44|515.11|512.31|0
1652220180000|2022-05-10 22:03:00|515.35|512.55|515.35|512.55|515.35|512.55|515.35|512.55|0
1652220190000|2022-05-10 22:03:10|515.59|512.79|515.59|512.79|515.59|512.79|515.59|512.79|0
1652220210000|2022-05-10 22:03:30|515.71|512.91|515.83|513.03|515.83|513.03|515.71|512.91|0
1652220220000|2022-05-10 22:03:40|516.06|513.26|516.43|513.63|516.43|513.63|516.06|513.26|0
1652220230000|2022-05-10 22:03:50|516.66|513.86|516.66|513.86|516.66|513.86|516.54|513.74|0
1652220240000|2022-05-10 22:04:00|516.43|513.63|516.19|513.39|516.43|513.63|516.19|513.39|0
1652220250000|2022-05-10 22:04:10|516.06|513.26|515.71|512.91|516.06|513.26|515.71|512.91|0
1652220260000|2022-05-10 22:04:20|515.95|513.15|516.43|513.63|516.43|513.63|515.95|513.15|0
1652220270000|2022-05-10 22:04:30|516.66|513.86|516.54|513.74|516.66|513.86|516.54|513.74|0
1652220280000|2022-05-10 22:04:40|516.3|513.5|516.3|513.5|516.3|513.5|516.3|513.5|0
1652220290000|2022-05-10 22:04:50|516.54|513.74|516.78|513.98|516.78|513.98|516.54|513.74|0
1652220300000|2022-05-10 22:05:00|516.43|513.63|515.83|513.03|516.43|513.63|515.83|513.03|0
1652220310000|2022-05-10 22:05:10|516.19|513.39|516.54|513.74|516.54|513.74|516.19|513.39|0
1652220320000|2022-05-10 22:05:20|516.9|514.1|517.02|514.22|517.02|514.22|516.9|514.1|0
1652220330000|2022-05-10 22:05:30|517.25|514.45|517.62|514.82|517.62|514.82|517.25|514.45|0
1652220340000|2022-05-10 22:05:40|517.49|514.69|517.25|514.45|517.49|514.69|517.25|514.45|0
1652220350000|2022-05-10 22:05:50|517.97|515.17|518.09|515.29|518.21|515.41|517.97|515.17|0
1652220360000|2022-05-10 22:06:00|517.97|515.17|517.97|515.17|518.21|515.41|517.97|515.17|0
1652220370000|2022-05-10 22:06:10|518.21|515.41|517.97|515.17|518.21|515.41|517.97|515.17|0
1652220380000|2022-05-10 22:06:20|517.49|514.69|517.62|514.82|517.62|514.82|517.49|514.69|0
1652220390000|2022-05-10 22:06:30|517.49|514.69|517.49|514.69|517.49|514.69|517.49|514.69|0
1652220410000|2022-05-10 22:06:50|517.25|514.45|515.95|513.15|517.25|514.45|515.83|513.03|0
1652220420000|2022-05-10 22:07:00|515.83|513.03|515.71|512.91|515.83|513.03|515.71|512.91|0
1652220430000|2022-05-10 22:07:10|515.59|512.79|515.71|512.91|515.71|512.91|515.59|512.79|0
1652220440000|2022-05-10 22:07:20|516.19|513.39|516.19|513.39|516.19|513.39|516.19|513.39|0
1652220450000|2022-05-10 22:07:30|516.06|513.26|516.3|513.5|516.3|513.5|515.95|513.15|0
1652220460000|2022-05-10 22:07:40|516.43|513.63|516.3|513.5|516.43|513.63|516.3|513.5|0
1652220470000|2022-05-10 22:07:50|516.06|513.26|516.06|513.26|516.06|513.26|516.06|513.26|0
1652220480000|2022-05-10 22:08:00|516.19|513.39|516.66|513.86|516.66|513.86|516.19|513.39|0
1652220490000|2022-05-10 22:08:10|516.78|513.98|516.78|513.98|516.78|513.98|516.78|513.98|0
1652220500000|2022-05-10 22:08:20|517.02|514.22|517.02|514.22|517.02|514.22|517.02|514.22|0
1652220510000|2022-05-10 22:08:30|516.78|513.98|516.54|513.74|516.78|513.98|516.54|513.74|0
1652220530000|2022-05-10 22:08:50|516.78|513.98|516.78|513.98|516.78|513.98|516.78|513.98|0
1652220540000|2022-05-10 22:09:00|517.02|514.22|517.02|514.22|517.02|514.22|517.02|514.22|0
1652220560000|2022-05-10 22:09:20|516.54|513.74|516.66|513.86|516.66|513.86|516.54|513.74|0
1652220570000|2022-05-10 22:09:30|516.43|513.63|516.19|513.39|516.43|513.63|516.19|513.39|0
1652220580000|2022-05-10 22:09:40|516.3|513.5|516.42|513.62|516.43|513.63|516.3|513.5|0
1652220590000|2022-05-10 22:09:50|516.66|513.86|516.9|514.1|516.9|514.1|516.66|513.86|0
1652220600000|2022-05-10 22:10:00|516.54|513.74|516.06|513.26|516.54|513.74|516.06|513.26|0
1652220610000|2022-05-10 22:10:10|516.42|513.62|516.06|513.26|516.42|513.62|516.06|513.26|0
1652220620000|2022-05-10 22:10:20|515.83|513.03|515.83|513.03|515.83|513.03|515.83|513.03|0
1652220630000|2022-05-10 22:10:30|515.59|512.79|515.59|512.79|515.59|512.79|515.59|512.79|0
1652220650000|2022-05-10 22:10:50|515.71|512.91|515.83|513.03|515.83|513.03|515.71|512.91|0
1652220660000|2022-05-10 22:11:00|516.06|513.26|516.3|513.5|516.3|513.5|516.06|513.26|0
1652220670000|2022-05-10 22:11:10|516.06|513.26|516.06|513.26|516.06|513.26|516.06|513.26|0
1652220680000|2022-05-10 22:11:20|516.3|513.5|516.3|513.5|516.3|513.5|516.3|513.5|0
1652220700000|2022-05-10 22:11:40|516.54|513.74|516.66|513.86|516.66|513.86|516.54|513.74|0
1652220710000|2022-05-10 22:11:50|516.54|513.74|516.19|513.39|516.54|513.74|516.19|513.39|0
1652220720000|2022-05-10 22:12:00|516.54|513.74|516.42|513.62|516.54|513.74|516.42|513.62|0
1652220730000|2022-05-10 22:12:10|516.06|513.26|516.19|513.39|516.19|513.39|516.06|513.26|0
1652220740000|2022-05-10 22:12:20|516.06|513.26|516.3|513.5|516.3|513.5|516.06|513.26|0
1652220750000|2022-05-10 22:12:30|516.19|513.39|516.19|513.39|516.19|513.39|516.19|513.39|0
1652220760000|2022-05-10 22:12:40|516.06|513.26|516.06|513.26|516.06|513.26|516.06|513.26|0
1652220770000|2022-05-10 22:12:50|516.66|513.86|516.78|513.98|516.78|513.98|516.66|513.86|0
1652220780000|2022-05-10 22:13:00|516.42|513.62|517.49|514.69|517.49|514.69|516.42|513.62|0
1652220790000|2022-05-10 22:13:10|517.38|514.58|517.49|514.69|517.49|514.69|517.25|514.45|0
1652220810000|2022-05-10 22:13:30|517.25|514.45|517.25|514.45|517.25|514.45|517.25|514.45|0
1652220820000|2022-05-10 22:13:40|517.38|514.58|517.49|514.69|517.49|514.69|517.38|514.58|0
1652220830000|2022-05-10 22:13:50|517.73|514.93|517.73|514.93|517.73|514.93|517.61|514.81|0
1652220860000|2022-05-10 22:14:20|517.61|514.81|517.61|514.81|517.61|514.81|517.61|514.81|0
1652220870000|2022-05-10 22:14:30|517.49|514.69|517.49|514.69|517.49|514.69|517.49|514.69|0
1652220880000|2022-05-10 22:14:40|517.38|514.58|517.49|514.69|517.49|514.69|517.38|514.58|0
1652220890000|2022-05-10 22:14:50|517.14|514.34|517.01|514.21|517.14|514.34|517.01|514.21|0
1652220900000|2022-05-10 22:15:00|516.9|514.1|516.19|513.39|516.9|514.1|516.19|513.39|0
1652220910000|2022-05-10 22:15:10|516.06|513.26|516.3|513.5|516.3|513.5|516.06|513.26|0
1652220920000|2022-05-10 22:15:20|516.54|513.74|516.54|513.74|516.54|513.74|516.54|513.74|0
1652220930000|2022-05-10 22:15:30|516.66|513.86|516.66|513.86|516.66|513.86|516.66|513.86|0
1652220940000|2022-05-10 22:15:40|517.01|514.21|517.01|514.21|517.01|514.21|517.01|514.21|0
1652220950000|2022-05-10 22:15:50|517.14|514.34|517.14|514.34|517.14|514.34|517.14|514.34|0
1652220970000|2022-05-10 22:16:10|517.01|514.21|517.25|514.45|517.25|514.45|517.01|514.21|0
1652220990000|2022-05-10 22:16:30|517.38|514.58|517.25|514.45|517.38|514.58|517.25|514.45|0
1652221000000|2022-05-10 22:16:40|517.01|514.21|517.25|514.45|517.25|514.45|517.01|514.21|0
1652221010000|2022-05-10 22:16:50|517.38|514.58|517.49|514.69|517.49|514.69|517.38|514.58|0
1652221020000|2022-05-10 22:17:00|517.38|514.58|517.49|514.69|517.49|514.69|517.37|514.57|0
1652221030000|2022-05-10 22:17:10|517.61|514.81|517.61|514.81|517.61|514.81|517.61|514.81|0
1652221040000|2022-05-10 22:17:20|517.73|514.93|517.49|514.69|517.73|514.93|517.49|514.69|0
1652221050000|2022-05-10 22:17:30|517.61|514.81|517.61|514.81|517.61|514.81|517.61|514.81|0
1652221060000|2022-05-10 22:17:40|517.37|514.57|517.25|514.45|517.37|514.57|517.25|514.45|0
1652221070000|2022-05-10 22:17:50|517.61|514.81|517.73|514.93|517.73|514.93|517.61|514.81|0
1652221080000|2022-05-10 22:18:00|517.37|514.57|517.49|514.69|517.49|514.69|517.37|514.57|0
1652221090000|2022-05-10 22:18:10|517.25|514.45|517.73|514.93|517.73|514.93|517.25|514.45|0
1652221100000|2022-05-10 22:18:20|517.49|514.69|517.37|514.57|517.49|514.69|517.37|514.57|0
1652221110000|2022-05-10 22:18:30|517.25|514.45|517.25|514.45|517.25|514.45|517.25|514.45|0
1652221140000|2022-05-10 22:19:00|517.49|514.69|517.49|514.69|517.49|514.69|517.49|514.69|0
1652221150000|2022-05-10 22:19:10|517.61|514.81|517.61|514.81|517.61|514.81|517.61|514.81|0
1652221160000|2022-05-10 22:19:20|517.49|514.69|517.49|514.69|517.49|514.69|517.49|514.69|0
1652221170000|2022-05-10 22:19:30|517.14|514.34|517.14|514.34|517.14|514.34|517.14|514.34|0
1652221180000|2022-05-10 22:19:40|517.01|514.21|517.01|514.21|517.01|514.21|517.01|514.21|0
1652221200000|2022-05-10 22:20:00|516.9|514.1|516.18|513.38|516.9|514.1|516.06|513.26|0
1652221210000|2022-05-10 22:20:10|515.95|513.15|515.95|513.15|515.95|513.15|515.95|513.15|0
1652221220000|2022-05-10 22:20:20|515.58|512.78|515.11|512.31|515.58|512.78|515|512.2|0
1652221230000|2022-05-10 22:20:30|515.47|512.67|515.58|512.78|515.58|512.78|515.35|512.55|0
1652221240000|2022-05-10 22:20:40|515.71|512.91|515.71|512.91|515.71|512.91|515.71|512.91|0
1652221250000|2022-05-10 22:20:50|515.82|513.02|515.95|513.15|516.18|513.38|515.82|513.02|0
1652221260000|2022-05-10 22:21:00|515.82|513.02|515.82|513.02|515.82|513.02|515.82|513.02|0
1652221270000|2022-05-10 22:21:10|515.58|512.78|515.71|512.91|515.71|512.91|515.58|512.78|0
1652221280000|2022-05-10 22:21:20|515.82|513.02|515.58|512.78|515.82|513.02|515.58|512.78|0
1652221290000|2022-05-10 22:21:30|515.47|512.67|515.23|512.43|515.47|512.67|515.23|512.43|0
1652221300000|2022-05-10 22:21:40|515.35|512.55|514.99|512.19|515.35|512.55|514.99|512.19|0
1652221320000|2022-05-10 22:22:00|515.11|512.31|515.71|512.91|515.71|512.91|515.11|512.31|0
1652221330000|2022-05-10 22:22:10|515.58|512.78|515.58|512.78|515.58|512.78|515.58|512.78|0
1652221340000|2022-05-10 22:22:20|515.47|512.67|515.47|512.67|515.47|512.67|515.47|512.67|0
1652221350000|2022-05-10 22:22:30|515.35|512.55|514.99|512.19|515.35|512.55|514.99|512.19|0
1652221360000|2022-05-10 22:22:40|514.87|512.07|514.76|511.96|514.87|512.07|514.63|511.83|0
1652221370000|2022-05-10 22:22:50|514.87|512.07|514.76|511.96|514.87|512.07|514.76|511.96|0
1652221380000|2022-05-10 22:23:00|514.63|511.83|514.87|512.07|514.87|512.07|514.63|511.83|0
1652221390000|2022-05-10 22:23:10|514.76|511.96|514.63|511.83|514.76|511.96|514.63|511.83|0
1652221400000|2022-05-10 22:23:20|514.76|511.96|514.76|511.96|514.76|511.96|514.76|511.96|0
1652221410000|2022-05-10 22:23:30|514.63|511.83|514.87|512.07|514.87|512.07|514.63|511.83|0
1652221430000|2022-05-10 22:23:50|514.99|512.19|514.99|512.19|514.99|512.19|514.99|512.19|0
1652221440000|2022-05-10 22:24:00|514.63|511.83|514.39|511.59|514.63|511.83|514.39|511.59|0
1652221450000|2022-05-10 22:24:10|514.52|511.72|514.52|511.72|514.52|511.72|514.52|511.72|0
1652221460000|2022-05-10 22:24:20|514.39|511.59|514.63|511.83|514.63|511.83|514.39|511.59|0
1652221470000|2022-05-10 22:24:30|514.39|511.59|514.76|511.96|514.76|511.96|514.39|511.59|0
1652221480000|2022-05-10 22:24:40|514.87|512.07|514.87|512.07|514.87|512.07|514.87|512.07|0
1652221490000|2022-05-10 22:24:50|515.35|512.55|515.35|512.55|515.35|512.55|515.35|512.55|0
1652221510000|2022-05-10 22:25:10|515.23|512.43|515.11|512.31|515.23|512.43|515.11|512.31|0
1652221520000|2022-05-10 22:25:20|514.87|512.07|515.11|512.31|515.11|512.31|514.87|512.07|0
1652221530000|2022-05-10 22:25:30|514.99|512.19|514.99|512.19|515.11|512.31|514.99|512.19|0
1652221550000|2022-05-10 22:25:50|515.11|512.31|515.35|512.55|515.35|512.55|515.11|512.31|0
1652221560000|2022-05-10 22:26:00|515.23|512.43|515.23|512.43|515.23|512.43|515.23|512.43|0
1652221590000|2022-05-10 22:26:30|515.11|512.31|515.35|512.55|515.35|512.55|515.11|512.31|0
1652221600000|2022-05-10 22:26:40|515.23|512.43|515.11|512.31|515.23|512.43|515.11|512.31|0
1652221620000|2022-05-10 22:27:00|515.35|512.55|515.71|512.91|515.71|512.91|515.35|512.55|0
1652221630000|2022-05-10 22:27:10|515.82|513.02|516.42|513.62|516.42|513.62|515.82|513.02|0
1652221640000|2022-05-10 22:27:20|516.53|513.73|516.53|513.73|516.66|513.86|516.53|513.73|0
1652221650000|2022-05-10 22:27:30|516.66|513.86|516.77|513.97|516.77|513.97|516.66|513.86|0
1652221660000|2022-05-10 22:27:40|516.9|514.1|517.25|514.45|517.25|514.45|516.9|514.1|0
1652221670000|2022-05-10 22:27:50|517.13|514.33|517.25|514.45|517.25|514.45|517.13|514.33|0
1652221680000|2022-05-10 22:28:00|517.37|514.57|517.25|514.45|517.37|514.57|517.25|514.45|0
1652221690000|2022-05-10 22:28:10|517.01|514.21|516.77|513.97|517.01|514.21|516.77|513.97|0
1652221700000|2022-05-10 22:28:20|516.66|513.86|516.77|513.97|516.77|513.97|516.66|513.86|0
1652221710000|2022-05-10 22:28:30|517.01|514.21|516.53|513.73|517.01|514.21|516.53|513.73|0
1652221740000|2022-05-10 22:29:00|516.3|513.5|516.3|513.5|516.3|513.5|516.3|513.5|0
1652221750000|2022-05-10 22:29:10|516.42|513.62|516.3|513.5|516.42|513.62|516.3|513.5|0
1652221780000|2022-05-10 22:29:40|516.18|513.38|516.06|513.26|516.18|513.38|516.06|513.26|0
1652221790000|2022-05-10 22:29:50|515.58|512.78|515.34|512.54|515.58|512.78|515.23|512.43|0
1652221800000|2022-05-10 22:30:00|515.11|512.31|514.87|512.07|515.11|512.31|514.75|511.95|0
1652221820000|2022-05-10 22:30:20|514.63|511.83|514.75|511.95|514.87|512.07|514.63|511.83|0
1652221830000|2022-05-10 22:30:30|514.63|511.83|514.63|511.83|514.63|511.83|514.63|511.83|0
1652221840000|2022-05-10 22:30:40|514.87|512.07|514.75|511.95|514.87|512.07|514.75|511.95|0
1652221850000|2022-05-10 22:30:50|514.87|512.07|514.63|511.83|514.87|512.07|514.63|511.83|0
1652221870000|2022-05-10 22:31:10|514.52|511.72|514.52|511.72|514.52|511.72|514.52|511.72|0
1652221880000|2022-05-10 22:31:20|514.63|511.83|515.11|512.31|515.11|512.31|514.63|511.83|0
1652221890000|2022-05-10 22:31:30|514.75|511.95|514.87|512.07|514.87|512.07|514.75|511.95|0
1652221900000|2022-05-10 22:31:40|514.75|511.95|514.63|511.83|514.75|511.95|514.52|511.72|0
1652221910000|2022-05-10 22:31:50|514.52|511.72|514.52|511.72|514.52|511.72|514.52|511.72|0
1652221920000|2022-05-10 22:32:00|514.39|511.59|514.63|511.83|514.63|511.83|514.39|511.59|0
1652221930000|2022-05-10 22:32:10|514.87|512.07|514.87|512.07|514.87|512.07|514.87|512.07|0
1652221940000|2022-05-10 22:32:20|514.63|511.83|514.63|511.83|514.63|511.83|514.63|511.83|0
1652221960000|2022-05-10 22:32:40|514.39|511.59|514.39|511.59|514.39|511.59|514.39|511.59|0
1652221970000|2022-05-10 22:32:50|514.63|511.83|514.63|511.83|514.63|511.83|514.63|511.83|0
1652221980000|2022-05-10 22:33:00|514.39|511.59|514.39|511.59|514.39|511.59|514.39|511.59|0
1652221990000|2022-05-10 22:33:10|514.75|511.95|514.63|511.83|514.75|511.95|514.63|511.83|0
1652222010000|2022-05-10 22:33:30|514.52|511.72|514.15|511.35|514.52|511.72|514.15|511.35|0
1652222040000|2022-05-10 22:34:00|514.28|511.48|514.39|511.59|514.39|511.59|514.28|511.48|0
1652222060000|2022-05-10 22:34:20|514.28|511.48|514.15|511.35|514.28|511.48|514.15|511.35|0
1652222070000|2022-05-10 22:34:30|514.28|511.48|514.28|511.48|514.28|511.48|514.28|511.48|0
1652222080000|2022-05-10 22:34:40|514.15|511.35|514.15|511.35|514.15|511.35|514.15|511.35|0
1652222090000|2022-05-10 22:34:50|513.92|511.12|513.68|510.88|513.92|511.12|513.68|510.88|0
1652222100000|2022-05-10 22:35:00|513.92|511.12|513.68|510.88|513.92|511.12|513.68|510.88|0
1652222120000|2022-05-10 22:35:20|513.44|510.64|513.92|511.12|513.92|511.12|513.44|510.64|0
1652222140000|2022-05-10 22:35:40|513.8|511|513.68|510.88|513.8|511|513.68|510.88|0
1652222150000|2022-05-10 22:35:50|513.8|511|513.8|511|513.8|511|513.8|511|0
1652222160000|2022-05-10 22:36:00|513.92|511.12|513.92|511.12|513.92|511.12|513.8|511|0
1652222170000|2022-05-10 22:36:10|514.04|511.24|514.15|511.35|514.15|511.35|514.04|511.24|0
1652222180000|2022-05-10 22:36:20|513.68|510.88|513.68|510.88|513.8|511|513.68|510.88|0
1652222190000|2022-05-10 22:36:30|513.8|511|513.68|510.88|513.8|511|513.68|510.88|0
1652222200000|2022-05-10 22:36:40|513.92|511.12|513.92|511.12|513.92|511.12|513.92|511.12|0
1652222210000|2022-05-10 22:36:50|514.04|511.24|513.92|511.12|514.04|511.24|513.92|511.12|0
1652222220000|2022-05-10 22:37:00|513.8|511|513.8|511|513.8|511|513.8|511|0
1652222230000|2022-05-10 22:37:10|513.68|510.88|513.68|510.88|513.68|510.88|513.68|510.88|0
1652222250000|2022-05-10 22:37:30|513.8|511|514.15|511.35|514.15|511.35|513.8|511|0
1652222260000|2022-05-10 22:37:40|513.92|511.12|513.92|511.12|513.92|511.12|513.92|511.12|0
1652222280000|2022-05-10 22:38:00|514.15|511.35|514.15|511.35|514.15|511.35|514.15|511.35|0
1652222290000|2022-05-10 22:38:10|514.28|511.48|514.28|511.48|514.28|511.48|514.28|511.48|0
1652222310000|2022-05-10 22:38:30|514.15|511.35|514.15|511.35|514.15|511.35|514.15|511.35|0
1652222320000|2022-05-10 22:38:40|514.04|511.24|513.92|511.12|514.04|511.24|513.92|511.12|0
1652222330000|2022-05-10 22:38:50|514.28|511.48|514.28|511.48|514.28|511.48|514.28|511.48|0
1652222350000|2022-05-10 22:39:10|514.15|511.35|513.92|511.12|514.15|511.35|513.92|511.12|0
1652222360000|2022-05-10 22:39:20|513.68|510.88|513.68|510.88|513.68|510.88|513.68|510.88|0
1652222370000|2022-05-10 22:39:30|513.44|510.64|513.44|510.64|513.44|510.64|513.44|510.64|0
1652222390000|2022-05-10 22:39:50|513.92|511.12|513.92|511.12|513.92|511.12|513.92|511.12|0
1652222400000|2022-05-10 22:40:00|513.44|510.64|513.68|510.88|513.68|510.88|513.44|510.64|0
1652222410000|2022-05-10 22:40:10|513.92|511.12|513.68|510.88|513.92|511.12|513.68|510.88|0
1652222420000|2022-05-10 22:40:20|513.2|510.4|513.2|510.4|513.2|510.4|513.2|510.4|0
1652222430000|2022-05-10 22:40:30|513.44|510.64|513.33|510.53|513.44|510.64|513.33|510.53|0
1652222440000|2022-05-10 22:40:40|513.2|510.4|513.2|510.4|513.2|510.4|513.2|510.4|0
1652222450000|2022-05-10 22:40:50|513.44|510.64|513.33|510.53|513.44|510.64|513.2|510.4|0
1652222460000|2022-05-10 22:41:00|513.44|510.64|513.44|510.64|513.44|510.64|513.44|510.64|0
1652222470000|2022-05-10 22:41:10|513.2|510.4|513.33|510.53|513.33|510.53|513.2|510.4|0
1652222480000|2022-05-10 22:41:20|513.2|510.4|513.44|510.64|513.44|510.64|513.2|510.4|0
1652222490000|2022-05-10 22:41:30|512.96|510.16|513.2|510.4|513.2|510.4|512.96|510.16|0
1652222500000|2022-05-10 22:41:40|513.09|510.29|512.49|509.69|513.2|510.4|512.49|509.69|0
1652222510000|2022-05-10 22:41:50|512.73|509.93|512.73|509.93|512.73|509.93|512.73|509.93|0
1652222520000|2022-05-10 22:42:00|512.85|510.05|512.73|509.93|512.85|510.05|512.73|509.93|0
1652222530000|2022-05-10 22:42:10|512.85|510.05|512.73|509.93|512.85|510.05|512.73|509.93|0
1652222550000|2022-05-10 22:42:30|512.96|510.16|512.96|510.16|512.96|510.16|512.96|510.16|0
1652222560000|2022-05-10 22:42:40|512.85|510.05|512.96|510.16|512.96|510.16|512.85|510.05|0
1652222570000|2022-05-10 22:42:50|512.85|510.05|512.73|509.93|512.96|510.16|512.73|509.93|0
1652222580000|2022-05-10 22:43:00|513.2|510.4|513.2|510.4|513.2|510.4|513.2|510.4|0
1652222590000|2022-05-10 22:43:10|513.32|510.52|513.44|510.64|513.44|510.64|513.32|510.52|0
1652222610000|2022-05-10 22:43:30|512.73|509.93|512.73|509.93|512.73|509.93|512.73|509.93|0
1652222620000|2022-05-10 22:43:40|512.49|509.69|512.73|509.93|512.73|509.93|512.49|509.69|0
1652222630000|2022-05-10 22:43:50|512.49|509.69|512.73|509.93|512.73|509.93|512.49|509.69|0
1652222660000|2022-05-10 22:44:20|512.49|509.69|512.49|509.69|512.49|509.69|512.49|509.69|0
1652222680000|2022-05-10 22:44:40|512.73|509.93|512.61|509.81|512.73|509.93|512.61|509.81|0
1652222690000|2022-05-10 22:44:50|512.73|509.93|512.73|509.93|512.73|509.93|512.73|509.93|0
1652222700000|2022-05-10 22:45:00|512.49|509.69|512.49|509.69|512.49|509.69|512.49|509.69|0
1652222710000|2022-05-10 22:45:10|511.78|508.98|512.37|509.57|512.37|509.57|511.78|508.98|0
1652222720000|2022-05-10 22:45:20|512.25|509.45|512.25|509.45|512.25|509.45|512.25|509.45|0
1652222730000|2022-05-10 22:45:30|512.14|509.34|512.01|509.21|512.14|509.34|512.01|509.21|0
1652222740000|2022-05-10 22:45:40|511.78|508.98|511.78|508.98|511.78|508.98|511.78|508.98|0
1652222750000|2022-05-10 22:45:50|511.54|508.74|511.54|508.74|511.54|508.74|511.54|508.74|0
1652222760000|2022-05-10 22:46:00|511.78|508.98|511.06|508.26|511.78|508.98|511.06|508.26|0
1652222800000|2022-05-10 22:46:40|510.83|508.03|510.83|508.03|510.83|508.03|510.83|508.03|0
1652222810000|2022-05-10 22:46:50|510.59|507.79|510.59|507.79|510.59|507.79|510.59|507.79|0
1652222830000|2022-05-10 22:47:10|510.83|508.03|511.06|508.26|511.06|508.26|510.83|508.03|0
1652222840000|2022-05-10 22:47:20|510.95|508.15|510.82|508.02|510.95|508.15|510.82|508.02|0
1652222850000|2022-05-10 22:47:30|510.95|508.15|510.82|508.02|510.95|508.15|510.82|508.02|0
1652222860000|2022-05-10 22:47:40|510.35|507.55|510.47|507.67|510.47|507.67|510.35|507.55|0
1652222870000|2022-05-10 22:47:50|510.59|507.79|510.35|507.55|510.59|507.79|510.35|507.55|0
1652222880000|2022-05-10 22:48:00|510.47|507.67|510.82|508.02|510.82|508.02|510.47|507.67|0
1652222900000|2022-05-10 22:48:20|510.59|507.79|510.82|508.02|510.82|508.02|510.59|507.79|0
1652222910000|2022-05-10 22:48:30|511.06|508.26|510.82|508.02|511.06|508.26|510.82|508.02|0
1652222920000|2022-05-10 22:48:40|510.59|507.79|510.59|507.79|510.59|507.79|510.59|507.79|0
1652222930000|2022-05-10 22:48:50|510.71|507.91|510.71|507.91|510.71|507.91|510.59|507.79|0
1652222940000|2022-05-10 22:49:00|510.82|508.02|511.06|508.26|511.06|508.26|510.82|508.02|0
1652222950000|2022-05-10 22:49:10|511.19|508.39|511.19|508.39|511.19|508.39|511.19|508.39|0
1652222960000|2022-05-10 22:49:20|511.54|508.74|511.3|508.5|511.54|508.74|511.3|508.5|0
1652222970000|2022-05-10 22:49:30|511.06|508.26|511.19|508.39|511.19|508.39|511.06|508.26|0
1652222980000|2022-05-10 22:49:40|511.06|508.26|511.06|508.26|511.06|508.26|511.06|508.26|0
1652222990000|2022-05-10 22:49:50|511.19|508.39|511.19|508.39|511.19|508.39|511.19|508.39|0
1652223000000|2022-05-10 22:50:00|511.06|508.26|511.06|508.26|511.06|508.26|511.06|508.26|0
1652223030000|2022-05-10 22:50:30|510.95|508.15|511.06|508.26|511.06|508.26|510.95|508.15|0
1652223040000|2022-05-10 22:50:40|511.19|508.39|511.06|508.26|511.19|508.39|511.06|508.26|0
1652223070000|2022-05-10 22:51:10|510.82|508.02|510.82|508.02|510.82|508.02|510.82|508.02|0
1652223080000|2022-05-10 22:51:20|510.71|507.91|510.82|508.02|510.82|508.02|510.71|507.91|0
1652223090000|2022-05-10 22:51:30|510.71|507.91|510.71|507.91|510.82|508.02|510.59|507.79|0
1652223100000|2022-05-10 22:51:40|510.59|507.79|510.59|507.79|510.59|507.79|510.59|507.79|0
1652223120000|2022-05-10 22:52:00|510.82|508.02|511.18|508.38|511.18|508.38|510.82|508.02|0
1652223130000|2022-05-10 22:52:10|511.06|508.26|511.06|508.26|511.06|508.26|511.06|508.26|0
1652223150000|2022-05-10 22:52:30|510.82|508.02|510.82|508.02|510.82|508.02|510.82|508.02|0
1652223160000|2022-05-10 22:52:40|510.59|507.79|510.59|507.79|510.59|507.79|510.59|507.79|0
1652223180000|2022-05-10 22:53:00|510.35|507.55|510.35|507.55|510.35|507.55|510.35|507.55|0
1652223200000|2022-05-10 22:53:20|510.59|507.79|510.35|507.55|510.59|507.79|510.35|507.55|0
1652223220000|2022-05-10 22:53:40|510.59|507.79|510.59|507.79|510.59|507.79|510.59|507.79|0
1652223240000|2022-05-10 22:54:00|510.47|507.67|510.11|507.31|510.47|507.67|510.11|507.31|0
1652223250000|2022-05-10 22:54:10|510.35|507.55|510.35|507.55|510.35|507.55|510.35|507.55|0
1652223270000|2022-05-10 22:54:30|510.47|507.67|510.35|507.55|510.47|507.67|510.35|507.55|0
1652223280000|2022-05-10 22:54:40|510.47|507.67|510.35|507.55|510.47|507.67|510.35|507.55|0
1652223290000|2022-05-10 22:54:50|510.23|507.43|510.59|507.79|510.59|507.79|510.23|507.43|0
1652223300000|2022-05-10 22:55:00|510.47|507.67|509.87|507.07|510.47|507.67|509.87|507.07|0
1652223320000|2022-05-10 22:55:20|510|507.2|510.11|507.31|510.11|507.31|510|507.2|0
1652223330000|2022-05-10 22:55:30|510|507.2|510.11|507.31|510.11|507.31|510|507.2|0
1652223340000|2022-05-10 22:55:40|509.87|507.07|509.87|507.07|509.87|507.07|509.87|507.07|0
1652223370000|2022-05-10 22:56:10|510|507.2|510|507.2|510|507.2|510|507.2|0
1652223380000|2022-05-10 22:56:20|510.11|507.31|510.11|507.31|510.11|507.31|510.11|507.31|0
1652223390000|2022-05-10 22:56:30|510.35|507.55|510.35|507.55|510.35|507.55|510.35|507.55|0
1652223410000|2022-05-10 22:56:50|510.59|507.79|510.59|507.79|510.59|507.79|510.59|507.79|0
1652223420000|2022-05-10 22:57:00|510.58|507.78|510.58|507.78|510.58|507.78|510.58|507.78|0
1652223460000|2022-05-10 22:57:40|510.71|507.91|510.58|507.78|510.71|507.91|510.58|507.78|0
1652223470000|2022-05-10 22:57:50|510.82|508.02|510.82|508.02|510.82|508.02|510.82|508.02|0
1652223480000|2022-05-10 22:58:00|510.58|507.78|510.58|507.78|510.58|507.78|510.58|507.78|0
1652223500000|2022-05-10 22:58:20|510.82|508.02|510.82|508.02|510.82|508.02|510.82|508.02|0
1652223520000|2022-05-10 22:58:40|511.06|508.26|511.06|508.26|511.06|508.26|511.06|508.26|0
1652223540000|2022-05-10 22:59:00|511.18|508.38|511.3|508.5|511.3|508.5|511.18|508.38|0
1652223550000|2022-05-10 22:59:10|511.06|508.26|510.82|508.02|511.06|508.26|510.82|508.02|0
1652223560000|2022-05-10 22:59:20|510.95|508.15|510.95|508.15|511.06|508.26|510.95|508.15|0
1652223580000|2022-05-10 22:59:40|510.82|508.02|511.06|508.26|511.06|508.26|510.82|508.02|0
1652223600000|2022-05-10 23:00:00|510.95|508.15|511.3|508.5|511.3|508.5|510.95|508.15|0
1652223610000|2022-05-10 23:00:10|511.53|508.73|511.53|508.73|511.53|508.73|511.53|508.73|0
1652223630000|2022-05-10 23:00:30|511.06|508.26|511.06|508.26|511.06|508.26|511.06|508.26|0
1652223650000|2022-05-10 23:00:50|510.71|507.91|510.82|508.02|510.82|508.02|510.71|507.91|0
1652223660000|2022-05-10 23:01:00|510.94|508.14|510.82|508.02|510.94|508.14|510.82|508.02|0
1652223670000|2022-05-10 23:01:10|511.06|508.26|511.53|508.73|511.53|508.73|511.06|508.26|0
1652223680000|2022-05-10 23:01:20|511.3|508.5|511.3|508.5|511.3|508.5|511.18|508.38|0
1652223700000|2022-05-10 23:01:40|511.42|508.62|511.53|508.73|511.53|508.73|511.42|508.62|0
1652223720000|2022-05-10 23:02:00|511.77|508.97|511.3|508.5|512.01|509.21|511.3|508.5|0
1652223730000|2022-05-10 23:02:10|511.06|508.26|511.18|508.38|511.18|508.38|511.06|508.26|0
1652223740000|2022-05-10 23:02:20|511.3|508.5|511.53|508.73|511.53|508.73|511.3|508.5|0
1652223750000|2022-05-10 23:02:30|511.3|508.5|511.53|508.73|511.53|508.73|511.3|508.5|0
1652223760000|2022-05-10 23:02:40|511.77|508.97|511.77|508.97|511.77|508.97|511.77|508.97|0
1652223770000|2022-05-10 23:02:50|511.89|509.09|512.01|509.21|512.01|509.21|511.89|509.09|0
1652223780000|2022-05-10 23:03:00|511.89|509.09|512.01|509.21|512.01|509.21|511.89|509.09|0
1652223800000|2022-05-10 23:03:20|511.42|508.62|511.53|508.73|511.53|508.73|511.42|508.62|0
1652223810000|2022-05-10 23:03:30|511.42|508.62|511.53|508.73|511.53|508.73|511.42|508.62|0
1652223820000|2022-05-10 23:03:40|511.66|508.86|511.77|508.97|511.77|508.97|511.66|508.86|0
1652223830000|2022-05-10 23:03:50|511.89|509.09|512.01|509.21|512.01|509.21|511.89|509.09|0
1652223840000|2022-05-10 23:04:00|511.77|508.97|511.77|508.97|511.77|508.97|511.77|508.97|0
1652223860000|2022-05-10 23:04:20|511.53|508.73|511.42|508.62|511.53|508.73|511.42|508.62|0
1652223870000|2022-05-10 23:04:30|511.53|508.73|511.42|508.62|511.53|508.73|511.42|508.62|0
1652223900000|2022-05-10 23:05:00|511.66|508.86|511.66|508.86|511.66|508.86|511.66|508.86|0
1652223910000|2022-05-10 23:05:10|511.89|509.09|511.89|509.09|511.89|509.09|511.89|509.09|0
1652223920000|2022-05-10 23:05:20|511.66|508.86|511.66|508.86|511.66|508.86|511.66|508.86|0
1652223930000|2022-05-10 23:05:30|511.77|508.97|511.89|509.09|511.89|509.09|511.77|508.97|0
1652223940000|2022-05-10 23:05:40|512.01|509.21|511.53|508.73|512.01|509.21|511.53|508.73|0
1652223970000|2022-05-10 23:06:10|511.66|508.86|511.53|508.73|511.66|508.86|511.53|508.73|0
1652223980000|2022-05-10 23:06:20|511.29|508.49|511.29|508.49|511.29|508.49|511.29|508.49|0
1652224000000|2022-05-10 23:06:40|510.82|508.02|510.94|508.14|510.94|508.14|510.82|508.02|0
1652224010000|2022-05-10 23:06:50|510.82|508.02|510.94|508.14|510.94|508.14|510.82|508.02|0
1652224020000|2022-05-10 23:07:00|511.18|508.38|511.18|508.38|511.29|508.49|511.18|508.38|0
1652224030000|2022-05-10 23:07:10|511.29|508.49|511.53|508.73|511.53|508.73|511.29|508.49|0
1652224040000|2022-05-10 23:07:20|511.29|508.49|511.29|508.49|511.29|508.49|511.29|508.49|0
1652224050000|2022-05-10 23:07:30|511.06|508.26|511.06|508.26|511.06|508.26|510.94|508.14|0
1652224070000|2022-05-10 23:07:50|510.34|507.54|510.47|507.67|510.47|507.67|510.34|507.54|0
1652224080000|2022-05-10 23:08:00|510.58|507.78|510.82|508.02|510.82|508.02|510.58|507.78|0
1652224090000|2022-05-10 23:08:10|510.71|507.91|510.71|507.91|510.71|507.91|510.58|507.78|0
1652224100000|2022-05-10 23:08:20|510.58|507.78|510.34|507.54|510.58|507.78|510.34|507.54|0
1652224110000|2022-05-10 23:08:30|510.47|507.67|510.58|507.78|510.58|507.78|510.47|507.67|0
1652224130000|2022-05-10 23:08:50|510.11|507.31|510.11|507.31|510.58|507.78|510.11|507.31|0
1652224140000|2022-05-10 23:09:00|510.34|507.54|509.87|507.07|510.34|507.54|509.87|507.07|0
1652224150000|2022-05-10 23:09:10|509.99|507.19|510.11|507.31|510.11|507.31|509.99|507.19|0
1652224160000|2022-05-10 23:09:20|509.87|507.07|509.99|507.19|510.11|507.31|509.87|507.07|0
1652224170000|2022-05-10 23:09:30|509.87|507.07|509.63|506.83|509.87|507.07|509.63|506.83|0
1652224180000|2022-05-10 23:09:40|509.52|506.72|509.52|506.72|509.63|506.83|509.52|506.72|0
1652224190000|2022-05-10 23:09:50|509.87|507.07|509.87|507.07|509.87|507.07|509.87|507.07|0
1652224200000|2022-05-10 23:10:00|509.99|507.19|509.39|506.59|509.99|507.19|509.39|506.59|0
1652224210000|2022-05-10 23:10:10|509.63|506.83|509.63|506.83|509.76|506.96|509.63|506.83|0
1652224220000|2022-05-10 23:10:20|509.52|506.72|509.52|506.72|509.52|506.72|509.16|506.36|0
1652224230000|2022-05-10 23:10:30|509.39|506.59|509.52|506.72|509.63|506.83|509.39|506.59|0
1652224240000|2022-05-10 23:10:40|509.16|506.36|509.04|506.24|509.16|506.36|508.92|506.12|0
1652224250000|2022-05-10 23:10:50|509.16|506.36|509.39|506.59|509.39|506.59|509.16|506.36|0
1652224260000|2022-05-10 23:11:00|509.52|506.72|509.63|506.83|509.63|506.83|509.52|506.72|0
1652224270000|2022-05-10 23:11:10|509.87|507.07|509.99|507.19|510.11|507.31|509.87|507.07|0
1652224280000|2022-05-10 23:11:20|509.87|507.07|509.87|507.07|509.87|507.07|509.87|507.07|0
1652224290000|2022-05-10 23:11:30|510.11|507.31|510.11|507.31|510.11|507.31|510.11|507.31|0
1652224300000|2022-05-10 23:11:40|509.87|507.07|509.87|507.07|509.87|507.07|509.87|507.07|0
1652224320000|2022-05-10 23:12:00|509.99|507.19|509.99|507.19|509.99|507.19|509.99|507.19|0
1652224330000|2022-05-10 23:12:10|509.87|507.07|510.11|507.31|510.11|507.31|509.87|507.07|0
1652224340000|2022-05-10 23:12:20|509.99|507.19|509.99|507.19|509.99|507.19|509.99|507.19|0
1652224350000|2022-05-10 23:12:30|509.87|507.07|509.87|507.07|509.87|507.07|509.87|507.07|0
1652224370000|2022-05-10 23:12:50|509.63|506.83|509.63|506.83|509.63|506.83|509.63|506.83|0
1652224380000|2022-05-10 23:13:00|509.75|506.95|509.87|507.07|509.87|507.07|509.75|506.95|0
1652224390000|2022-05-10 23:13:10|509.75|506.95|509.75|506.95|509.75|506.95|509.75|506.95|0
1652224400000|2022-05-10 23:13:20|509.63|506.83|509.87|507.07|509.87|507.07|509.63|506.83|0
1652224410000|2022-05-10 23:13:30|509.63|506.83|509.63|506.83|509.63|506.83|509.63|506.83|0
1652224420000|2022-05-10 23:13:40|509.87|507.07|509.87|507.07|509.87|507.07|509.87|507.07|0
1652224430000|2022-05-10 23:13:50|509.63|506.83|509.63|506.83|509.63|506.83|509.63|506.83|0
1652224460000|2022-05-10 23:14:20|509.75|506.95|509.75|506.95|509.75|506.95|509.75|506.95|0
1652224470000|2022-05-10 23:14:30|509.99|507.19|509.99|507.19|509.99|507.19|509.99|507.19|0
1652224480000|2022-05-10 23:14:40|510.58|507.78|510.58|507.78|510.58|507.78|510.58|507.78|0
1652224490000|2022-05-10 23:14:50|510.34|507.54|510.11|507.31|510.34|507.54|510.11|507.31|0
1652224500000|2022-05-10 23:15:00|510.34|507.54|510.34|507.54|510.34|507.54|510.34|507.54|0
1652224520000|2022-05-10 23:15:20|510.58|507.78|510.47|507.67|510.58|507.78|510.47|507.67|0
1652224530000|2022-05-10 23:15:30|510.58|507.78|510.58|507.78|510.58|507.78|510.34|507.54|0
1652224540000|2022-05-10 23:15:40|510.7|507.9|510.82|508.02|510.82|508.02|510.7|507.9|0
1652224550000|2022-05-10 23:15:50|510.94|508.14|511.05|508.25|511.05|508.25|510.94|508.14|0
1652224570000|2022-05-10 23:16:10|510.82|508.02|510.82|508.02|510.82|508.02|510.82|508.02|0
1652224580000|2022-05-10 23:16:20|510.94|508.14|511.05|508.25|511.05|508.25|510.94|508.14|0
1652224600000|2022-05-10 23:16:40|511.18|508.38|511.18|508.38|511.18|508.38|511.18|508.38|0
1652224610000|2022-05-10 23:16:50|511.29|508.49|511.53|508.73|511.53|508.73|511.29|508.49|0
1652224620000|2022-05-10 23:17:00|511.29|508.49|511.29|508.49|511.29|508.49|511.29|508.49|0
1652224630000|2022-05-10 23:17:10|511.42|508.62|511.53|508.73|511.53|508.73|511.42|508.62|0
1652224640000|2022-05-10 23:17:20|511.29|508.49|511.29|508.49|511.29|508.49|511.18|508.38|0
1652224650000|2022-05-10 23:17:30|511.05|508.25|511.05|508.25|511.05|508.25|511.05|508.25|0
1652224660000|2022-05-10 23:17:40|511.18|508.38|511.18|508.38|511.18|508.38|511.18|508.38|0
1652224670000|2022-05-10 23:17:50|511.29|508.49|511.29|508.49|511.29|508.49|511.29|508.49|0
1652224680000|2022-05-10 23:18:00|511.53|508.73|511.77|508.97|511.77|508.97|511.53|508.73|0
1652224690000|2022-05-10 23:18:10|511.89|509.09|511.77|508.97|511.89|509.09|511.65|508.85|0
1652224700000|2022-05-10 23:18:20|511.53|508.73|511.41|508.61|511.53|508.73|511.41|508.61|0
1652224710000|2022-05-10 23:18:30|511.29|508.49|511.41|508.61|511.41|508.61|511.29|508.49|0
1652224720000|2022-05-10 23:18:40|511.77|508.97|511.77|508.97|511.77|508.97|511.65|508.85|0
1652224730000|2022-05-10 23:18:50|511.89|509.09|511.77|508.97|511.89|509.09|511.77|508.97|0
1652224740000|2022-05-10 23:19:00|511.53|508.73|511.53|508.73|511.65|508.85|511.53|508.73|0
1652224750000|2022-05-10 23:19:10|511.65|508.85|511.65|508.85|511.65|508.85|511.65|508.85|0
1652224760000|2022-05-10 23:19:20|511.53|508.73|511.65|508.85|511.65|508.85|511.53|508.73|0
1652224770000|2022-05-10 23:19:30|511.77|508.97|511.77|508.97|511.77|508.97|511.77|508.97|0
1652224790000|2022-05-10 23:19:50|511.65|508.85|511.65|508.85|511.65|508.85|511.65|508.85|0
1652224800000|2022-05-10 23:20:00|511.77|508.97|511.77|508.97|511.77|508.97|511.77|508.97|0
1652224830000|2022-05-10 23:20:30|511.89|509.09|511.77|508.97|511.89|509.09|511.77|508.97|0
1652224860000|2022-05-10 23:21:00|511.89|509.09|512|509.2|512|509.2|511.89|509.09|0
1652224890000|2022-05-10 23:21:30|511.89|509.09|511.89|509.09|512|509.2|511.89|509.09|0
1652224900000|2022-05-10 23:21:40|512|509.2|511.89|509.09|512|509.2|511.89|509.09|0
1652224910000|2022-05-10 23:21:50|511.77|508.97|511.77|508.97|511.77|508.97|511.77|508.97|0
1652224950000|2022-05-10 23:22:30|511.89|509.09|511.89|509.09|511.89|509.09|511.89|509.09|0
1652224960000|2022-05-10 23:22:40|511.77|508.97|511.77|508.97|512|509.2|511.77|508.97|0
1652224970000|2022-05-10 23:22:50|511.89|509.09|512|509.2|512|509.2|511.89|509.09|0
1652225000000|2022-05-10 23:23:20|511.77|508.97|511.77|508.97|511.77|508.97|511.77|508.97|0
1652225030000|2022-05-10 23:23:50|511.76|508.96|511.76|508.96|511.76|508.96|511.76|508.96|0
1652225040000|2022-05-10 23:24:00|511.89|509.09|512|509.2|512|509.2|511.76|508.96|0
1652225060000|2022-05-10 23:24:20|511.76|508.96|511.76|508.96|511.76|508.96|511.76|508.96|0
1652225080000|2022-05-10 23:24:40|511.89|509.09|511.76|508.96|511.89|509.09|511.76|508.96|0
1652225100000|2022-05-10 23:25:00|511.65|508.85|511.65|508.85|511.65|508.85|511.65|508.85|0
1652225110000|2022-05-10 23:25:10|511.53|508.73|511.41|508.61|511.53|508.73|511.41|508.61|0
1652225120000|2022-05-10 23:25:20|511.29|508.49|511.05|508.25|511.29|508.49|510.94|508.14|0
1652225130000|2022-05-10 23:25:30|511.29|508.49|511.18|508.38|511.29|508.49|511.18|508.38|0
1652225140000|2022-05-10 23:25:40|511.05|508.25|511.05|508.25|511.05|508.25|511.05|508.25|0
1652225150000|2022-05-10 23:25:50|511.18|508.38|511.41|508.61|511.41|508.61|511.18|508.38|0
1652225160000|2022-05-10 23:26:00|511.53|508.73|511.53|508.73|511.53|508.73|511.53|508.73|0
1652225170000|2022-05-10 23:26:10|511.29|508.49|511.29|508.49|511.29|508.49|511.29|508.49|0
1652225190000|2022-05-10 23:26:30|511.18|508.38|511.05|508.25|511.18|508.38|511.05|508.25|0
1652225200000|2022-05-10 23:26:40|511.18|508.38|511.05|508.25|511.18|508.38|511.05|508.25|0
1652225220000|2022-05-10 23:27:00|511.18|508.38|511.05|508.25|511.18|508.38|511.05|508.25|0
1652225250000|2022-05-10 23:27:30|511.18|508.38|511.18|508.38|511.18|508.38|511.18|508.38|0
1652225260000|2022-05-10 23:27:40|511.17|508.37|511.41|508.61|511.41|508.61|511.17|508.37|0
1652225270000|2022-05-10 23:27:50|511.29|508.49|511.29|508.49|511.29|508.49|511.29|508.49|0
1652225400000|2022-05-10 23:30:00|511.05|508.25|511.29|508.49|511.29|508.49|511.05|508.25|0
1652225410000|2022-05-10 23:30:10|511.17|508.37|511.29|508.49|511.29|508.49|511.17|508.37|0
1652225430000|2022-05-10 23:30:30|511.05|508.25|510.94|508.14|511.05|508.25|510.94|508.14|0
1652225440000|2022-05-10 23:30:40|510.81|508.01|510.81|508.01|510.81|508.01|510.81|508.01|0
1652225450000|2022-05-10 23:30:50|510.94|508.14|510.81|508.01|510.94|508.14|510.81|508.01|0
1652225490000|2022-05-10 23:31:30|510.94|508.14|510.94|508.14|510.94|508.14|510.94|508.14|0
1652225510000|2022-05-10 23:31:50|510.81|508.01|510.81|508.01|510.81|508.01|510.81|508.01|0
1652225520000|2022-05-10 23:32:00|510.58|507.78|510.58|507.78|510.58|507.78|510.58|507.78|0
1652225530000|2022-05-10 23:32:10|510.81|508.01|510.81|508.01|510.81|508.01|510.81|508.01|0
1652225560000|2022-05-10 23:32:40|510.7|507.9|510.7|507.9|510.7|507.9|510.7|507.9|0
1652225570000|2022-05-10 23:32:50|510.81|508.01|512|509.2|512|509.2|510.81|508.01|0
1652225580000|2022-05-10 23:33:00|513.66|510.86|512.71|509.91|513.66|510.86|512.71|509.91|0
1652225590000|2022-05-10 23:33:10|513.19|510.39|513.66|510.86|513.66|510.86|513.19|510.39|0
1652225600000|2022-05-10 23:33:20|513.9|511.1|514.38|511.58|514.38|511.58|513.9|511.1|0
1652225610000|2022-05-10 23:33:30|514.61|511.81|514.85|512.05|515.09|512.29|514.61|511.81|0
1652225620000|2022-05-10 23:33:40|514.61|511.81|514.5|511.7|514.61|511.81|514.38|511.58|0
1652225630000|2022-05-10 23:33:50|514.74|511.94|514.74|511.94|514.85|512.05|514.74|511.94|0
1652225640000|2022-05-10 23:34:00|514.98|512.18|515.69|512.89|515.69|512.89|514.98|512.18|0
1652225650000|2022-05-10 23:34:10|515.8|513|515.57|512.77|515.8|513|515.33|512.53|0
1652225660000|2022-05-10 23:34:20|515.45|512.65|515.45|512.65|515.45|512.65|515.45|512.65|0
1652225670000|2022-05-10 23:34:30|515.57|512.77|515.8|513|515.8|513|515.57|512.77|0
1652225680000|2022-05-10 23:34:40|515.69|512.89|515.33|512.53|515.8|513|515.33|512.53|0
1652225690000|2022-05-10 23:34:50|515.09|512.29|514.85|512.05|515.09|512.29|514.74|511.94|0
1652225700000|2022-05-10 23:35:00|515.09|512.29|514.85|512.05|515.09|512.29|514.85|512.05|0
1652225710000|2022-05-10 23:35:10|514.74|511.94|514.61|511.81|514.74|511.94|514.61|511.81|0
1652225720000|2022-05-10 23:35:20|514.02|511.22|514.38|511.58|514.38|511.58|513.9|511.1|0
1652225730000|2022-05-10 23:35:30|514.74|511.94|514.26|511.46|514.74|511.94|514.14|511.34|0
1652225740000|2022-05-10 23:35:40|514.14|511.34|513.9|511.1|514.14|511.34|513.9|511.1|0
1652225750000|2022-05-10 23:35:50|513.42|510.62|513.07|510.27|513.42|510.62|513.07|510.27|0
1652225760000|2022-05-10 23:36:00|513.31|510.51|513.66|510.86|513.66|510.86|513.31|510.51|0
1652225770000|2022-05-10 23:36:10|513.79|510.99|513.9|511.1|513.9|511.1|513.79|510.99|0
1652225780000|2022-05-10 23:36:20|513.79|510.99|513.55|510.75|513.79|510.99|513.55|510.75|0
1652225790000|2022-05-10 23:36:30|513.66|510.86|513.9|511.1|513.9|511.1|513.66|510.86|0
1652225800000|2022-05-10 23:36:40|514.38|511.58|514.38|511.58|514.38|511.58|514.38|511.58|0
1652225810000|2022-05-10 23:36:50|514.26|511.46|514.14|511.34|514.26|511.46|514.14|511.34|0
1652225820000|2022-05-10 23:37:00|514.26|511.46|514.26|511.46|514.26|511.46|514.26|511.46|0
1652225830000|2022-05-10 23:37:10|514.14|511.34|514.14|511.34|514.14|511.34|514.14|511.34|0
1652225860000|2022-05-10 23:37:40|514.38|511.58|514.38|511.58|514.38|511.58|514.38|511.58|0
1652225870000|2022-05-10 23:37:50|514.74|511.94|514.61|511.81|514.74|511.94|514.61|511.81|0
1652225880000|2022-05-10 23:38:00|514.85|512.05|515.09|512.29|515.09|512.29|514.85|512.05|0
1652225890000|2022-05-10 23:38:10|514.97|512.17|515.09|512.29|515.09|512.29|514.97|512.17|0
1652225900000|2022-05-10 23:38:20|515.33|512.53|515.09|512.29|515.33|512.53|514.97|512.17|0
1652225910000|2022-05-10 23:38:30|515.33|512.53|516.04|513.24|516.04|513.24|515.33|512.53|0
1652225920000|2022-05-10 23:38:40|516.28|513.48|516.75|513.95|516.75|513.95|516.28|513.48|0
1652225930000|2022-05-10 23:38:50|516.99|514.19|516.75|513.95|516.99|514.19|516.75|513.95|0
1652225940000|2022-05-10 23:39:00|516.64|513.84|516.64|513.84|516.64|513.84|516.64|513.84|0
1652225950000|2022-05-10 23:39:10|516.52|513.72|516.04|513.24|516.52|513.72|516.04|513.24|0
1652225960000|2022-05-10 23:39:20|515.8|513|515.56|512.76|515.8|513|515.56|512.76|0
1652225970000|2022-05-10 23:39:30|515.8|513|515.8|513|515.8|513|515.8|513|0
1652225980000|2022-05-10 23:39:40|516.04|513.24|516.04|513.24|516.04|513.24|516.04|513.24|0
1652226000000|2022-05-10 23:40:00|515.8|513|515.69|512.89|515.8|513|515.69|512.89|0
1652226010000|2022-05-10 23:40:10|515.56|512.76|515.8|513|515.8|513|515.56|512.76|0
1652226020000|2022-05-10 23:40:20|516.04|513.24|516.04|513.24|516.04|513.24|516.04|513.24|0
1652226030000|2022-05-10 23:40:30|515.93|513.13|516.28|513.48|516.28|513.48|515.93|513.13|0
1652226040000|2022-05-10 23:40:40|516.4|513.6|516.75|513.95|516.75|513.95|516.4|513.6|0
1652226060000|2022-05-10 23:41:00|516.99|514.19|517.23|514.43|517.23|514.43|516.99|514.19|0
1652226070000|2022-05-10 23:41:10|517.47|514.67|516.28|513.48|517.47|514.67|516.28|513.48|0
1652226080000|2022-05-10 23:41:20|516.4|513.6|516.28|513.48|516.75|513.95|516.28|513.48|0
1652226100000|2022-05-10 23:41:40|516.04|513.24|516.04|513.24|516.04|513.24|516.04|513.24|0
1652226110000|2022-05-10 23:41:50|515.8|513|515.56|512.76|515.8|513|515.56|512.76|0
1652226120000|2022-05-10 23:42:00|515.45|512.65|515.45|512.65|515.45|512.65|515.45|512.65|0
1652226130000|2022-05-10 23:42:10|515.33|512.53|515.33|512.53|515.33|512.53|515.33|512.53|0
1652226140000|2022-05-10 23:42:20|515.21|512.41|515.21|512.41|515.21|512.41|515.09|512.29|0
1652226150000|2022-05-10 23:42:30|515.33|512.53|515.33|512.53|515.33|512.53|515.33|512.53|0
1652226160000|2022-05-10 23:42:40|515.45|512.65|515.56|512.76|515.56|512.76|515.45|512.65|0
1652226170000|2022-05-10 23:42:50|515.8|513|515.56|512.76|515.8|513|515.56|512.76|0
1652226180000|2022-05-10 23:43:00|515.33|512.53|515.33|512.53|515.33|512.53|515.33|512.53|0
1652226190000|2022-05-10 23:43:10|515.09|512.29|515.09|512.29|515.09|512.29|514.61|511.81|0
1652226200000|2022-05-10 23:43:20|515.33|512.53|515.09|512.29|515.33|512.53|515.09|512.29|0
1652226210000|2022-05-10 23:43:30|514.97|512.17|514.97|512.17|514.97|512.17|514.97|512.17|0
1652226220000|2022-05-10 23:43:40|515.09|512.29|515.09|512.29|515.09|512.29|515.09|512.29|0
1652226240000|2022-05-10 23:44:00|514.97|512.17|515.09|512.29|515.09|512.29|514.97|512.17|0
1652226250000|2022-05-10 23:44:10|515.32|512.52|515.32|512.52|515.32|512.52|515.32|512.52|0
1652226260000|2022-05-10 23:44:20|515.21|512.41|515.09|512.29|515.21|512.41|515.09|512.29|0
1652226270000|2022-05-10 23:44:30|514.85|512.05|514.85|512.05|514.85|512.05|514.85|512.05|0
1652226300000|2022-05-10 23:45:00|515.69|512.89|515.8|513|515.8|513|515.56|512.76|0
1652226310000|2022-05-10 23:45:10|515.92|513.12|515.92|513.12|515.92|513.12|515.8|513|0
1652226320000|2022-05-10 23:45:20|516.04|513.24|516.64|513.84|516.75|513.95|516.04|513.24|0
1652226330000|2022-05-10 23:45:30|516.75|513.95|516.75|513.95|516.88|514.08|516.75|513.95|0
1652226350000|2022-05-10 23:45:50|516.99|514.19|516.99|514.19|516.99|514.19|516.99|514.19|0
1652226360000|2022-05-10 23:46:00|516.75|513.95|516.75|513.95|516.75|513.95|516.75|513.95|0
1652226370000|2022-05-10 23:46:10|516.64|513.84|516.75|513.95|516.75|513.95|516.64|513.84|0
1652226380000|2022-05-10 23:46:20|516.99|514.19|516.99|514.19|517.23|514.43|516.99|514.19|0
1652226390000|2022-05-10 23:46:30|517.47|514.67|517.47|514.67|517.47|514.67|517.47|514.67|0
1652226400000|2022-05-10 23:46:40|517.23|514.43|516.88|514.08|517.23|514.43|516.75|513.95|0
1652226410000|2022-05-10 23:46:50|516.99|514.19|516.99|514.19|516.99|514.19|516.99|514.19|0
1652226420000|2022-05-10 23:47:00|516.88|514.08|516.75|513.95|516.88|514.08|516.75|513.95|0
1652226430000|2022-05-10 23:47:10|516.99|514.19|516.99|514.19|516.99|514.19|516.99|514.19|0
1652226440000|2022-05-10 23:47:20|517.23|514.43|516.51|513.71|517.23|514.43|516.51|513.71|0
1652226450000|2022-05-10 23:47:30|516.16|513.36|516.28|513.48|516.28|513.48|516.04|513.24|0
1652226460000|2022-05-10 23:47:40|516.4|513.6|516.4|513.6|516.4|513.6|516.4|513.6|0
1652226470000|2022-05-10 23:47:50|516.51|513.71|516.28|513.48|516.51|513.71|516.28|513.48|0
1652226480000|2022-05-10 23:48:00|516.16|513.36|516.04|513.24|516.16|513.36|516.04|513.24|0
1652226490000|2022-05-10 23:48:10|515.45|512.65|515.56|512.76|515.56|512.76|515.32|512.52|0
1652226500000|2022-05-10 23:48:20|515.45|512.65|515.56|512.76|515.56|512.76|515.45|512.65|0
1652226510000|2022-05-10 23:48:30|515.8|513|515.56|512.76|515.8|513|515.56|512.76|0
1652226530000|2022-05-10 23:48:50|515.8|513|515.8|513|515.8|513|515.8|513|0
1652226540000|2022-05-10 23:49:00|515.69|512.89|515.8|513|515.8|513|515.69|512.89|0
1652226550000|2022-05-10 23:49:10|516.04|513.24|516.51|513.71|516.51|513.71|516.04|513.24|0
1652226560000|2022-05-10 23:49:20|516.75|513.95|516.75|513.95|516.75|513.95|516.75|513.95|0
1652226570000|2022-05-10 23:49:30|516.64|513.84|516.99|514.19|516.99|514.19|516.64|513.84|0
1652226580000|2022-05-10 23:49:40|517.23|514.43|517.35|514.55|517.35|514.55|517.11|514.31|0
1652226590000|2022-05-10 23:49:50|517.23|514.43|517.35|514.55|517.35|514.55|517.11|514.31|0
1652226600000|2022-05-10 23:50:00|517.23|514.43|516.99|514.19|517.23|514.43|516.99|514.19|0
1652226610000|2022-05-10 23:50:10|516.75|513.95|516.99|514.19|517.11|514.31|516.75|513.95|0
1652226620000|2022-05-10 23:50:20|517.23|514.43|517.47|514.67|517.47|514.67|517.23|514.43|0
1652226630000|2022-05-10 23:50:30|517.46|514.66|517.7|514.9|517.7|514.9|517.46|514.66|0
1652226640000|2022-05-10 23:50:40|517.59|514.79|517.7|514.9|517.7|514.9|517.59|514.79|0
1652226650000|2022-05-10 23:50:50|517.46|514.66|517.23|514.43|517.46|514.66|517.23|514.43|0
1652226660000|2022-05-10 23:51:00|517.7|514.9|517.7|514.9|517.7|514.9|517.7|514.9|0
1652226670000|2022-05-10 23:51:10|517.59|514.79|517.46|514.66|517.59|514.79|517.46|514.66|0
1652226680000|2022-05-10 23:51:20|517.35|514.55|517.7|514.9|517.7|514.9|517.35|514.55|0
1652226700000|2022-05-10 23:51:40|517.59|514.79|517.59|514.79|517.7|514.9|517.59|514.79|0
1652226710000|2022-05-10 23:51:50|517.7|514.9|517.7|514.9|517.7|514.9|517.59|514.79|0
1652226720000|2022-05-10 23:52:00|517.59|514.79|517.46|514.66|517.59|514.79|517.35|514.55|0
1652226730000|2022-05-10 23:52:10|517.35|514.55|517.35|514.55|517.35|514.55|517.35|514.55|0
1652226740000|2022-05-10 23:52:20|517.46|514.66|517.35|514.55|517.46|514.66|517.35|514.55|0
1652226750000|2022-05-10 23:52:30|517.11|514.31|516.64|513.84|517.11|514.31|516.64|513.84|0
1652226760000|2022-05-10 23:52:40|516.87|514.07|516.75|513.95|516.87|514.07|516.75|513.95|0
1652226770000|2022-05-10 23:52:50|516.64|513.84|517.11|514.31|517.11|514.31|516.64|513.84|0
1652226780000|2022-05-10 23:53:00|517.23|514.43|517.46|514.66|517.46|514.66|517.23|514.43|0
1652226790000|2022-05-10 23:53:10|517.35|514.55|517.46|514.66|517.46|514.66|517.35|514.55|0
1652226800000|2022-05-10 23:53:20|517.59|514.79|517.59|514.79|517.59|514.79|517.59|514.79|0
1652226810000|2022-05-10 23:53:30|517.23|514.43|516.99|514.19|517.23|514.43|516.99|514.19|0
1652226820000|2022-05-10 23:53:40|517.11|514.31|517.23|514.43|517.23|514.43|517.11|514.31|0
1652226830000|2022-05-10 23:53:50|517.46|514.66|517.46|514.66|517.46|514.66|517.46|514.66|0
1652226840000|2022-05-10 23:54:00|517.35|514.55|517.23|514.43|517.35|514.55|517.23|514.43|0
1652226870000|2022-05-10 23:54:30|517.46|514.66|517.46|514.66|517.46|514.66|517.46|514.66|0
1652226880000|2022-05-10 23:54:40|517.35|514.55|517.35|514.55|517.35|514.55|517.35|514.55|0
1652226890000|2022-05-10 23:54:50|517.46|514.66|517.7|514.9|517.7|514.9|517.46|514.66|0
1652226900000|2022-05-10 23:55:00|517.46|514.66|517.46|514.66|517.46|514.66|517.46|514.66|0
1652226920000|2022-05-10 23:55:20|517.59|514.79|517.7|514.9|517.7|514.9|517.59|514.79|0
1652226930000|2022-05-10 23:55:30|519.61|516.81|518.65|515.85|519.61|516.81|518.65|515.85|0
1652226940000|2022-05-10 23:55:40|519.13|516.33|519.61|516.81|519.61|516.81|519.13|516.33|0
1652226950000|2022-05-10 23:55:50|520.21|517.41|519.85|517.05|520.21|517.41|519.61|516.81|0
1652226960000|2022-05-10 23:56:00|519.61|516.81|519.13|516.33|519.61|516.81|519.02|516.22|0
1652226970000|2022-05-10 23:56:10|518.54|515.74|518.65|515.85|518.65|515.85|518.54|515.74|0
1652227000000|2022-05-10 23:56:40|518.42|515.62|518.18|515.38|518.42|515.62|518.06|515.26|0
1652227010000|2022-05-10 23:56:50|517.94|515.14|517.94|515.14|517.94|515.14|517.94|515.14|0
1652227020000|2022-05-10 23:57:00|518.18|515.38|518.06|515.26|518.18|515.38|518.06|515.26|0
1652227030000|2022-05-10 23:57:10|517.7|514.9|517.46|514.66|517.7|514.9|517.46|514.66|0
1652227040000|2022-05-10 23:57:20|517.11|514.31|517.11|514.31|517.11|514.31|517.11|514.31|0
1652227050000|2022-05-10 23:57:30|516.99|514.19|516.4|513.6|516.99|514.19|516.27|513.47|0
1652227060000|2022-05-10 23:57:40|516.51|513.71|516.4|513.6|516.51|513.71|516.4|513.6|0
1652227070000|2022-05-10 23:57:50|516.27|513.47|516.27|513.47|516.27|513.47|516.27|513.47|0
1652227080000|2022-05-10 23:58:00|515.56|512.76|515.08|512.28|515.56|512.76|515.08|512.28|0
1652227090000|2022-05-10 23:58:10|515.56|512.76|515.68|512.88|515.68|512.88|515.44|512.64|0
1652227100000|2022-05-10 23:58:20|515.8|513|515.68|512.88|515.8|513|515.56|512.76|0
1652227110000|2022-05-10 23:58:30|515.56|512.76|515.32|512.52|515.56|512.76|515.32|512.52|0
1652227120000|2022-05-10 23:58:40|515.21|512.41|515.08|512.28|515.32|512.52|515.08|512.28|0
1652227130000|2022-05-10 23:58:50|515.32|512.52|515.32|512.52|515.32|512.52|515.32|512.52|0
1652227140000|2022-05-10 23:59:00|515.08|512.28|515.08|512.28|515.08|512.28|515.08|512.28|0
1652227150000|2022-05-10 23:59:10|515.32|512.52|515.32|512.52|515.32|512.52|515.32|512.52|0
1652227160000|2022-05-10 23:59:20|515.44|512.64|515.32|512.52|515.44|512.64|515.32|512.52|0
1652227180000|2022-05-10 23:59:40|515.08|512.28|515.08|512.28|515.08|512.28|515.08|512.28|0
1652227200000|2022-05-11 00:00:00|515.32|512.52|516.03|513.23|516.03|513.23|515.32|512.52|0
1652227210000|2022-05-11 00:00:10|516.4|513.6|516.75|513.95|516.75|513.95|516.4|513.6|0
1652227220000|2022-05-11 00:00:20|516.63|513.83|516.27|513.47|516.75|513.95|516.27|513.47|0
1652227230000|2022-05-11 00:00:30|516.51|513.71|516.51|513.71|516.51|513.71|516.51|513.71|0
1652227240000|2022-05-11 00:00:40|516.75|513.95|516.27|513.47|516.75|513.95|516.27|513.47|0
1652227250000|2022-05-11 00:00:50|516.51|513.71|516.99|514.19|516.99|514.19|516.51|513.71|0
1652227260000|2022-05-11 00:01:00|517.46|514.66|518.06|515.26|518.06|515.26|517.46|514.66|0
1652227270000|2022-05-11 00:01:10|518.18|515.38|518.41|515.61|518.41|515.61|518.18|515.38|0
1652227280000|2022-05-11 00:01:20|518.54|515.74|518.54|515.74|518.54|515.74|518.54|515.74|0
1652227290000|2022-05-11 00:01:30|518.78|515.98|518.65|515.85|518.89|516.09|518.65|515.85|0
1652227300000|2022-05-11 00:01:40|518.18|515.38|517.94|515.14|518.18|515.38|517.94|515.14|0
1652227310000|2022-05-11 00:01:50|518.18|515.38|518.06|515.26|518.18|515.38|517.94|515.14|0
1652227320000|2022-05-11 00:02:00|518.18|515.38|517.59|514.79|518.18|515.38|517.59|514.79|0
1652227330000|2022-05-11 00:02:10|517.46|514.66|517.35|514.55|517.46|514.66|517.35|514.55|0
1652227340000|2022-05-11 00:02:20|517.22|514.42|517.7|514.9|517.7|514.9|517.22|514.42|0
1652227350000|2022-05-11 00:02:30|517.46|514.66|517.22|514.42|517.46|514.66|517.22|514.42|0
1652227360000|2022-05-11 00:02:40|516.99|514.19|517.46|514.66|517.46|514.66|516.99|514.19|0
1652227370000|2022-05-11 00:02:50|517.82|515.02|516.99|514.19|517.82|515.02|516.99|514.19|0
1652227380000|2022-05-11 00:03:00|517.46|514.66|518.3|515.5|518.3|515.5|517.46|514.66|0
1652227390000|2022-05-11 00:03:10|517.94|515.14|517.35|514.55|517.94|515.14|517.35|514.55|0
1652227400000|2022-05-11 00:03:20|517.22|514.42|517.11|514.31|517.46|514.66|517.11|514.31|0
1652227410000|2022-05-11 00:03:30|516.99|514.19|516.87|514.07|516.99|514.19|516.87|514.07|0
1652227420000|2022-05-11 00:03:40|516.99|514.19|517.22|514.42|517.22|514.42|516.99|514.19|0
1652227430000|2022-05-11 00:03:50|516.99|514.19|517.22|514.42|517.22|514.42|516.99|514.19|0
1652227440000|2022-05-11 00:04:00|517.11|514.31|517.46|514.66|517.59|514.79|517.11|514.31|0
1652227450000|2022-05-11 00:04:10|516.99|514.19|516.63|513.83|516.99|514.19|516.63|513.83|0
1652227460000|2022-05-11 00:04:20|516.16|513.36|516.4|513.6|516.4|513.6|516.16|513.36|0
1652227470000|2022-05-11 00:04:30|516.03|513.23|516.4|513.6|516.51|513.71|516.03|513.23|0
1652227480000|2022-05-11 00:04:40|515.8|513|515.8|513|516.03|513.23|515.8|513|0
1652227490000|2022-05-11 00:04:50|515.68|512.88|515.92|513.12|515.92|513.12|515.56|512.76|0
1652227500000|2022-05-11 00:05:00|515.56|512.76|516.03|513.23|516.03|513.23|515.56|512.76|0
1652227510000|2022-05-11 00:05:10|515.92|513.12|514.49|511.69|515.92|513.12|514.49|511.69|0
1652227520000|2022-05-11 00:05:20|514.61|511.81|514.02|511.22|514.84|512.04|514.02|511.22|0
1652227530000|2022-05-11 00:05:30|513.65|510.85|512.94|510.14|513.65|510.85|512.94|510.14|0
1652227540000|2022-05-11 00:05:40|512.47|509.67|512.7|509.9|512.94|510.14|512.47|509.67|0
1652227550000|2022-05-11 00:05:50|512.47|509.67|512.7|509.9|512.7|509.9|512.47|509.67|0
1652227560000|2022-05-11 00:06:00|512.23|509.43|512.47|509.67|512.47|509.67|512.23|509.43|0
1652227570000|2022-05-11 00:06:10|512.23|509.43|512.23|509.43|512.35|509.55|511.99|509.19|0
1652227580000|2022-05-11 00:06:20|512.35|509.55|512.47|509.67|512.47|509.67|512.35|509.55|0
1652227590000|2022-05-11 00:06:30|512.59|509.79|512.59|509.79|512.59|509.79|512.23|509.43|0
1652227600000|2022-05-11 00:06:40|511.75|508.95|511.64|508.84|511.75|508.95|511.4|508.6|0
1652227610000|2022-05-11 00:06:50|511.52|508.72|511.88|509.08|511.88|509.08|511.52|508.72|0
1652227620000|2022-05-11 00:07:00|511.52|508.72|511.28|508.48|511.52|508.72|511.04|508.24|0
1652227630000|2022-05-11 00:07:10|511.64|508.84|511.52|508.72|511.64|508.84|511.04|508.24|0
1652227640000|2022-05-11 00:07:20|511.64|508.84|512.47|509.67|512.47|509.67|511.64|508.84|0
1652227650000|2022-05-11 00:07:30|512.23|509.43|511.75|508.95|512.23|509.43|511.75|508.95|0
1652227660000|2022-05-11 00:07:40|510.8|508|510.57|507.77|510.8|508|510.57|507.77|0
1652227670000|2022-05-11 00:07:50|510.69|507.89|510.09|507.29|510.69|507.89|510.09|507.29|0
1652227680000|2022-05-11 00:08:00|510.33|507.53|510.33|507.53|510.33|507.53|510.33|507.53|0
1652227690000|2022-05-11 00:08:10|510.09|507.29|509.62|506.82|510.09|507.29|509.62|506.82|0
1652227700000|2022-05-11 00:08:20|510.09|507.29|509.85|507.05|510.09|507.29|509.62|506.82|0
1652227710000|2022-05-11 00:08:30|509.74|506.94|509.5|506.7|509.74|506.94|509.38|506.58|0
1652227720000|2022-05-11 00:08:40|509.14|506.34|509.26|506.46|509.26|506.46|508.9|506.1|0
1652227730000|2022-05-11 00:08:50|509.14|506.34|509.38|506.58|509.38|506.58|509.14|506.34|0
1652227740000|2022-05-11 00:09:00|509.14|506.34|508.79|505.99|509.14|506.34|508.67|505.87|0
1652227750000|2022-05-11 00:09:10|508.9|506.1|509.38|506.58|509.38|506.58|508.9|506.1|0
1652227760000|2022-05-11 00:09:20|509.62|506.82|509.38|506.58|509.85|507.05|509.38|506.58|0
1652227770000|2022-05-11 00:09:30|509.62|506.82|508.67|505.87|509.62|506.82|508.67|505.87|0
1652227780000|2022-05-11 00:09:40|508.79|505.99|508.9|506.1|508.9|506.1|508.79|505.99|0
1652227790000|2022-05-11 00:09:50|508.67|505.87|508.43|505.63|508.79|505.99|508.43|505.63|0
1652227800000|2022-05-11 00:10:00|508.67|505.87|508.79|505.99|508.9|506.1|508.67|505.87|0
1652227810000|2022-05-11 00:10:10|508.43|505.63|507.84|505.04|508.43|505.63|507.84|505.04|0
1652227820000|2022-05-11 00:10:20|508.08|505.28|508.19|505.39|508.19|505.39|508.08|505.28|0
1652227830000|2022-05-11 00:10:30|508.67|505.87|508.67|505.87|508.79|505.99|508.67|505.87|0
1652227840000|2022-05-11 00:10:40|508.19|505.39|508.19|505.39|508.19|505.39|508.19|505.39|0
1652227860000|2022-05-11 00:11:00|507.84|505.04|507.95|505.15|507.95|505.15|507.48|504.68|0
1652227870000|2022-05-11 00:11:10|507.84|505.04|507.95|505.15|507.95|505.15|507.48|504.68|0
1652227880000|2022-05-11 00:11:20|507.48|504.68|507.95|505.15|507.95|505.15|507.48|504.68|0
1652227890000|2022-05-11 00:11:30|508.19|505.39|508.19|505.39|508.19|505.39|508.08|505.28|0
1652227900000|2022-05-11 00:11:40|508.32|505.52|508.19|505.39|508.43|505.63|508.19|505.39|0
1652227910000|2022-05-11 00:11:50|507.95|505.15|508.08|505.28|508.08|505.28|507.95|505.15|0
1652227920000|2022-05-11 00:12:00|508.19|505.39|508.19|505.39|508.31|505.51|508.19|505.39|0
1652227930000|2022-05-11 00:12:10|508.08|505.28|507.95|505.15|508.19|505.39|507.95|505.15|0
1652227940000|2022-05-11 00:12:20|508.08|505.28|508.31|505.51|508.31|505.51|508.08|505.28|0
1652227950000|2022-05-11 00:12:30|508.19|505.39|508.19|505.39|508.19|505.39|508.19|505.39|0
1652227960000|2022-05-11 00:12:40|508.43|505.63|508.19|505.39|508.43|505.63|508.19|505.39|0
1652227970000|2022-05-11 00:12:50|508.08|505.28|508.19|505.39|508.19|505.39|507.95|505.15|0
1652227980000|2022-05-11 00:13:00|507.95|505.15|507.72|504.92|507.95|505.15|507.72|504.92|0
1652227990000|2022-05-11 00:13:10|507.95|505.15|507.95|505.15|507.95|505.15|507.95|505.15|0
1652228000000|2022-05-11 00:13:20|507.72|504.92|507.72|504.92|507.72|504.92|507.72|504.92|0
1652228010000|2022-05-11 00:13:30|508.08|505.28|508.19|505.39|508.19|505.39|508.08|505.28|0
1652228020000|2022-05-11 00:13:40|508.43|505.63|508.43|505.63|508.43|505.63|508.31|505.51|0
1652228030000|2022-05-11 00:13:50|508.19|505.39|507.95|505.15|508.19|505.39|507.95|505.15|0
1652228040000|2022-05-11 00:14:00|507.6|504.8|507.95|505.15|507.95|505.15|507.6|504.8|0
1652228050000|2022-05-11 00:14:10|507.84|505.04|507.84|505.04|507.84|505.04|507.84|505.04|0
1652228060000|2022-05-11 00:14:20|507.72|504.92|507.48|504.68|507.72|504.92|507.48|504.68|0
1652228070000|2022-05-11 00:14:30|507.72|504.92|507.48|504.68|507.72|504.92|507.48|504.68|0
1652228090000|2022-05-11 00:14:50|507.72|504.92|507.72|504.92|507.72|504.92|507.72|504.92|0
1652228100000|2022-05-11 00:15:00|507.48|504.68|508.19|505.39|508.19|505.39|507.48|504.68|0
1652228110000|2022-05-11 00:15:10|508.43|505.63|507.48|504.68|508.43|505.63|507.48|504.68|0
1652228130000|2022-05-11 00:15:30|505.11|502.31|505.11|502.31|505.11|502.31|505.11|502.31|0
1652228140000|2022-05-11 00:15:40|504.4|501.6|505.58|502.78|505.58|502.78|504.4|501.6|0
1652228150000|2022-05-11 00:15:50|505.35|502.55|505.82|503.02|505.82|503.02|505.35|502.55|0
1652228160000|2022-05-11 00:16:00|506.06|503.26|505.58|502.78|506.29|503.49|505.58|502.78|0
1652228170000|2022-05-11 00:16:10|505.35|502.55|505.11|502.31|505.35|502.55|505.11|502.31|0
1652228180000|2022-05-11 00:16:20|504.87|502.07|504.87|502.07|504.87|502.07|504.87|502.07|0
1652228190000|2022-05-11 00:16:30|505.11|502.31|504.4|501.6|505.11|502.31|504.4|501.6|0
1652228200000|2022-05-11 00:16:40|504.64|501.84|504.87|502.07|505.11|502.31|504.64|501.84|0
1652228210000|2022-05-11 00:16:50|505|502.2|505.11|502.31|505.11|502.31|505|502.2|0
1652228220000|2022-05-11 00:17:00|505.35|502.55|505.23|502.43|505.35|502.55|505.23|502.43|0
1652228230000|2022-05-11 00:17:10|505.35|502.55|505.11|502.31|505.35|502.55|505.11|502.31|0
1652228240000|2022-05-11 00:17:20|505.23|502.43|504.87|502.07|505.23|502.43|504.87|502.07|0
1652228250000|2022-05-11 00:17:30|504.63|501.83|504.63|501.83|504.63|501.83|504.4|501.6|0
1652228260000|2022-05-11 00:17:40|504.4|501.6|504.63|501.83|504.87|502.07|504.4|501.6|0
1652228270000|2022-05-11 00:17:50|504.87|502.07|504.99|502.19|504.99|502.19|504.76|501.96|0
1652228280000|2022-05-11 00:18:00|504.76|501.96|504.63|501.83|504.87|502.07|504.63|501.83|0
1652228290000|2022-05-11 00:18:10|504.4|501.6|504.87|502.07|504.87|502.07|504.4|501.6|0
1652228300000|2022-05-11 00:18:20|504.63|501.83|504.63|501.83|504.76|501.96|504.63|501.83|0
1652228310000|2022-05-11 00:18:30|504.87|502.07|504.63|501.83|505.11|502.31|504.63|501.83|0
1652228330000|2022-05-11 00:18:50|504.4|501.6|504.4|501.6|504.4|501.6|504.4|501.6|0
1652228340000|2022-05-11 00:19:00|504.52|501.72|504.4|501.6|504.52|501.72|504.4|501.6|0
1652228370000|2022-05-11 00:19:30|504.52|501.72|504.4|501.6|504.63|501.83|504.4|501.6|0
1652228390000|2022-05-11 00:19:50|504.99|502.19|504.87|502.07|504.99|502.19|504.87|502.07|0
1652228400000|2022-05-11 00:20:00|504.63|501.83|504.63|501.83|504.63|501.83|504.63|501.83|0
1652228410000|2022-05-11 00:20:10|504.87|502.07|505.34|502.54|505.34|502.54|504.87|502.07|0
1652228420000|2022-05-11 00:20:20|504.87|502.07|504.63|501.83|504.87|502.07|504.63|501.83|0
1652228430000|2022-05-11 00:20:30|504.76|501.96|504.87|502.07|504.87|502.07|504.63|501.83|0
1652228440000|2022-05-11 00:20:40|505.11|502.31|505.11|502.31|505.34|502.54|505.11|502.31|0
1652228450000|2022-05-11 00:20:50|505.34|502.54|505.58|502.78|505.58|502.78|505.34|502.54|0
1652228460000|2022-05-11 00:21:00|505.7|502.9|505.94|503.14|505.94|503.14|505.7|502.9|0
1652228470000|2022-05-11 00:21:10|505.82|503.02|505.58|502.78|505.82|503.02|505.58|502.78|0
1652228480000|2022-05-11 00:21:20|505.7|502.9|505.34|502.54|505.7|502.9|505.34|502.54|0
1652228490000|2022-05-11 00:21:30|505.11|502.31|505.34|502.54|505.34|502.54|505.11|502.31|0
1652228500000|2022-05-11 00:21:40|505.23|502.43|505.11|502.31|505.23|502.43|505.11|502.31|0
1652228510000|2022-05-11 00:21:50|505.23|502.43|505.11|502.31|505.23|502.43|505.11|502.31|0
1652228520000|2022-05-11 00:22:00|505.23|502.43|505.34|502.54|505.34|502.54|505.23|502.43|0
1652228550000|2022-05-11 00:22:30|505.47|502.67|505.34|502.54|505.47|502.67|505.34|502.54|0
1652228570000|2022-05-11 00:22:50|505.23|502.43|504.87|502.07|505.23|502.43|504.87|502.07|0
1652228580000|2022-05-11 00:23:00|504.63|501.83|504.4|501.6|504.63|501.83|504.4|501.6|0
1652228630000|2022-05-11 00:23:50|502.98|500.18|503.21|500.41|503.45|500.65|502.98|500.18|0
1652228640000|2022-05-11 00:24:00|502.98|500.18|503.92|501.12|503.92|501.12|502.98|500.18|0
1652228650000|2022-05-11 00:24:10|503.81|501.01|503.81|501.01|503.81|501.01|503.69|500.89|0
1652228660000|2022-05-11 00:24:20|503.92|501.12|504.4|501.6|504.63|501.83|503.92|501.12|0
1652228670000|2022-05-11 00:24:30|504.28|501.48|504.4|501.6|504.4|501.6|504.28|501.48|0
1652228680000|2022-05-11 00:24:40|504.28|501.48|504.05|501.25|504.4|501.6|504.05|501.25|0
1652228690000|2022-05-11 00:24:50|503.69|500.89|503.45|500.65|503.69|500.89|503.45|500.65|0
1652228700000|2022-05-11 00:25:00|503.69|500.89|503.92|501.12|503.92|501.12|503.45|500.65|0
1652228710000|2022-05-11 00:25:10|503.81|501.01|503.45|500.65|503.92|501.12|503.21|500.41|0
1652228720000|2022-05-11 00:25:20|503.21|500.41|503.1|500.3|503.21|500.41|503.1|500.3|0
1652228730000|2022-05-11 00:25:30|502.98|500.18|503.1|500.3|503.1|500.3|502.74|499.94|0
1652228740000|2022-05-11 00:25:40|502.98|500.18|502.74|499.94|502.98|500.18|502.74|499.94|0
1652228750000|2022-05-11 00:25:50|502.86|500.06|503.21|500.41|503.21|500.41|502.86|500.06|0
1652228760000|2022-05-11 00:26:00|502.98|500.18|502.98|500.18|502.98|500.18|502.74|499.94|0
1652228770000|2022-05-11 00:26:10|503.21|500.41|503.45|500.65|503.57|500.77|503.21|500.41|0
1652228780000|2022-05-11 00:26:20|503.57|500.77|503.69|500.89|503.69|500.89|503.57|500.77|0
1652228790000|2022-05-11 00:26:30|503.81|501.01|503.81|501.01|503.81|501.01|503.81|501.01|0
1652228800000|2022-05-11 00:26:40|503.69|500.89|503.45|500.65|503.69|500.89|503.21|500.41|0
1652228810000|2022-05-11 00:26:50|503.68|500.88|503.68|500.88|503.68|500.88|503.68|500.88|0
1652228820000|2022-05-11 00:27:00|503.81|501.01|503.68|500.88|503.81|501.01|503.57|500.77|0
1652228830000|2022-05-11 00:27:10|503.81|501.01|503.68|500.88|503.81|501.01|503.68|500.88|0
1652228850000|2022-05-11 00:27:30|503.57|500.77|503.68|500.88|503.68|500.88|503.57|500.77|0
1652228860000|2022-05-11 00:27:40|503.92|501.12|503.92|501.12|503.92|501.12|503.92|501.12|0
1652228880000|2022-05-11 00:28:00|504.16|501.36|504.39|501.59|504.4|501.6|504.16|501.36|0
1652228890000|2022-05-11 00:28:10|504.63|501.83|504.63|501.83|504.87|502.07|504.63|501.83|0
1652228900000|2022-05-11 00:28:20|504.39|501.59|504.16|501.36|504.39|501.59|504.16|501.36|0
1652228910000|2022-05-11 00:28:30|503.92|501.12|504.16|501.36|504.16|501.36|503.92|501.12|0
1652228920000|2022-05-11 00:28:40|504.28|501.48|504.52|501.72|504.52|501.72|504.28|501.48|0
1652228930000|2022-05-11 00:28:50|504.39|501.59|504.39|501.59|504.52|501.72|504.39|501.59|0
1652228940000|2022-05-11 00:29:00|504.52|501.72|504.39|501.59|504.52|501.72|504.39|501.59|0
1652228950000|2022-05-11 00:29:10|504.52|501.72|504.99|502.19|504.99|502.19|504.52|501.72|0
1652228960000|2022-05-11 00:29:20|505.11|502.31|505.11|502.31|505.34|502.54|505.11|502.31|0
1652228970000|2022-05-11 00:29:30|505.23|502.43|505.23|502.43|505.23|502.43|505.23|502.43|0
1652228980000|2022-05-11 00:29:40|505.11|502.31|505.34|502.54|505.34|502.54|505.11|502.31|0
1652228990000|2022-05-11 00:29:50|505.23|502.43|505.11|502.31|505.23|502.43|505.11|502.31|0
1652229000000|2022-05-11 00:30:00|505.34|502.54|505.23|502.43|505.34|502.54|505.23|502.43|0
1652229010000|2022-05-11 00:30:10|505.34|502.54|505.47|502.67|505.58|502.78|505.34|502.54|0
1652229020000|2022-05-11 00:30:20|505.1|502.3|505.34|502.54|505.34|502.54|505.1|502.3|0
1652229030000|2022-05-11 00:30:30|505.58|502.78|505.34|502.54|505.58|502.78|505.34|502.54|0
1652229040000|2022-05-11 00:30:40|505.58|502.78|505.82|503.02|505.82|503.02|505.58|502.78|0
1652229050000|2022-05-11 00:30:50|506.29|503.49|505.82|503.02|506.29|503.49|505.82|503.02|0
1652229060000|2022-05-11 00:31:00|505.7|502.9|506.05|503.25|506.05|503.25|505.7|502.9|0
1652229070000|2022-05-11 00:31:10|505.94|503.14|505.82|503.02|505.94|503.14|505.82|503.02|0
1652229080000|2022-05-11 00:31:20|505.7|502.9|505.58|502.78|505.7|502.9|505.34|502.54|0
1652229090000|2022-05-11 00:31:30|505.46|502.66|505.82|503.02|505.82|503.02|505.46|502.66|0
1652229100000|2022-05-11 00:31:40|505.58|502.78|505.7|502.9|505.82|503.02|505.58|502.78|0
1652229110000|2022-05-11 00:31:50|505.82|503.02|505.58|502.78|505.82|503.02|505.58|502.78|0
1652229120000|2022-05-11 00:32:00|505.34|502.54|505.58|502.78|505.58|502.78|505.34|502.54|0
1652229130000|2022-05-11 00:32:10|505.34|502.54|505.23|502.43|505.34|502.54|505.23|502.43|0
1652229140000|2022-05-11 00:32:20|505.1|502.3|505.34|502.54|505.34|502.54|505.1|502.3|0
1652229150000|2022-05-11 00:32:30|505.58|502.78|505.82|503.02|505.82|503.02|505.58|502.78|0
1652229160000|2022-05-11 00:32:40|506.05|503.25|506.05|503.25|506.05|503.25|506.05|503.25|0
1652229170000|2022-05-11 00:32:50|505.94|503.14|505.7|502.9|505.94|503.14|505.7|502.9|0
1652229180000|2022-05-11 00:33:00|505.58|502.78|505.81|503.01|505.81|503.01|505.58|502.78|0
1652229190000|2022-05-11 00:33:10|505.7|502.9|506.05|503.25|506.05|503.25|505.7|502.9|0
1652229200000|2022-05-11 00:33:20|506.29|503.49|506.29|503.49|506.29|503.49|506.18|503.38|0
1652229210000|2022-05-11 00:33:30|505.94|503.14|506.05|503.25|506.05|503.25|505.94|503.14|0
1652229220000|2022-05-11 00:33:40|505.94|503.14|505.94|503.14|505.94|503.14|505.94|503.14|0
1652229230000|2022-05-11 00:33:50|505.81|503.01|505.58|502.78|505.81|503.01|505.58|502.78|0
1652229240000|2022-05-11 00:34:00|505.7|502.9|505.58|502.78|505.7|502.9|505.58|502.78|0
1652229250000|2022-05-11 00:34:10|505.7|502.9|505.7|502.9|505.7|502.9|505.7|502.9|0
1652229260000|2022-05-11 00:34:20|505.58|502.78|505.58|502.78|505.81|503.01|505.34|502.54|0
1652229270000|2022-05-11 00:34:30|505.46|502.66|504.16|501.36|505.46|502.66|504.16|501.36|0
1652229280000|2022-05-11 00:34:40|504.39|501.59|504.28|501.48|504.39|501.59|504.16|501.36|0
1652229290000|2022-05-11 00:34:50|504.16|501.36|504.39|501.59|504.39|501.59|503.92|501.12|0
1652229300000|2022-05-11 00:35:00|504.52|501.72|504.87|502.07|504.87|502.07|504.52|501.72|0
1652229310000|2022-05-11 00:35:10|504.99|502.19|505.23|502.43|505.34|502.54|504.99|502.19|0
1652229320000|2022-05-11 00:35:20|505.1|502.3|505.58|502.78|505.58|502.78|505.1|502.3|0
1652229330000|2022-05-11 00:35:30|505.46|502.66|505.46|502.66|505.46|502.66|505.34|502.54|0
1652229340000|2022-05-11 00:35:40|505.34|502.54|505.58|502.78|505.58|502.78|505.34|502.54|0
1652229350000|2022-05-11 00:35:50|505.46|502.66|506.05|503.25|506.05|503.25|505.34|502.54|0
1652229360000|2022-05-11 00:36:00|505.94|503.14|505.58|502.78|505.94|503.14|505.46|502.66|0
1652229370000|2022-05-11 00:36:10|505.81|503.01|505.81|503.01|505.94|503.14|505.81|503.01|0
1652229390000|2022-05-11 00:36:30|505.7|502.9|505.81|503.01|505.81|503.01|505.7|502.9|0
1652229410000|2022-05-11 00:36:50|505.58|502.78|505.34|502.54|505.7|502.9|505.34|502.54|0
1652229420000|2022-05-11 00:37:00|505.58|502.78|506.05|503.25|506.05|503.25|505.58|502.78|0
1652229430000|2022-05-11 00:37:10|505.81|503.01|506.05|503.25|506.05|503.25|505.81|503.01|0
1652229440000|2022-05-11 00:37:20|505.81|503.01|505.94|503.14|505.94|503.14|505.81|503.01|0
1652229450000|2022-05-11 00:37:30|505.81|503.01|506.05|503.25|506.05|503.25|505.81|503.01|0
1652229460000|2022-05-11 00:37:40|505.81|503.01|505.81|503.01|505.81|503.01|505.81|503.01|0
1652229470000|2022-05-11 00:37:50|506.05|503.25|505.81|503.01|506.05|503.25|505.81|503.01|0
1652229480000|2022-05-11 00:38:00|506.05|503.25|506.17|503.37|506.17|503.37|506.05|503.25|0
1652229490000|2022-05-11 00:38:10|506.05|503.25|505.81|503.01|506.05|503.25|505.58|502.78|0
1652229500000|2022-05-11 00:38:20|506.05|503.25|505.81|503.01|506.05|503.25|505.81|503.01|0
1652229520000|2022-05-11 00:38:40|505.58|502.78|505.58|502.78|505.58|502.78|505.58|502.78|0
1652229530000|2022-05-11 00:38:50|505.81|503.01|505.58|502.78|505.81|503.01|505.58|502.78|0
1652229540000|2022-05-11 00:39:00|505.81|503.01|505.81|503.01|506.05|503.25|505.81|503.01|0
1652229550000|2022-05-11 00:39:10|506.05|503.25|506.05|503.25|506.05|503.25|506.05|503.25|0
1652229560000|2022-05-11 00:39:20|506.29|503.49|505.81|503.01|506.29|503.49|505.81|503.01|0
1652229570000|2022-05-11 00:39:30|505.58|502.78|505.81|503.01|505.81|503.01|505.58|502.78|0
1652229580000|2022-05-11 00:39:40|506.05|503.25|506.29|503.49|506.29|503.49|506.05|503.25|0
1652229590000|2022-05-11 00:39:50|506.52|503.72|506.52|503.72|506.76|503.96|506.52|503.72|0
1652229600000|2022-05-11 00:40:00|506.76|503.96|506.76|503.96|506.76|503.96|506.52|503.72|0
1652229610000|2022-05-11 00:40:10|506.52|503.72|506.52|503.72|506.52|503.72|506.52|503.72|0
1652229620000|2022-05-11 00:40:20|506.65|503.85|507|504.2|507|504.2|506.65|503.85|0
1652229630000|2022-05-11 00:40:30|507.47|504.67|508.18|505.38|508.18|505.38|507.47|504.67|0
1652229640000|2022-05-11 00:40:40|507.95|505.15|508.18|505.38|508.18|505.38|507.95|505.15|0
1652229650000|2022-05-11 00:40:50|508.42|505.62|508.66|505.86|508.66|505.86|508.42|505.62|0
1652229660000|2022-05-11 00:41:00|507.95|505.15|508.54|505.74|508.54|505.74|507.95|505.15|0
1652229670000|2022-05-11 00:41:10|508.9|506.1|508.66|505.86|508.9|506.1|508.42|505.62|0
1652229680000|2022-05-11 00:41:20|508.78|505.98|508.78|505.98|508.78|505.98|508.78|505.98|0
1652229690000|2022-05-11 00:41:30|508.9|506.1|508.42|505.62|508.9|506.1|508.42|505.62|0
1652229700000|2022-05-11 00:41:40|508.18|505.38|508.18|505.38|508.42|505.62|508.18|505.38|0
1652229720000|2022-05-11 00:42:00|508.42|505.62|508.42|505.62|508.42|505.62|508.42|505.62|0
1652229730000|2022-05-11 00:42:10|508.66|505.86|508.18|505.38|508.66|505.86|508.18|505.38|0
1652229740000|2022-05-11 00:42:20|507.95|505.15|507.95|505.15|507.95|505.15|507.83|505.03|0
1652229750000|2022-05-11 00:42:30|508.07|505.27|508.66|505.86|508.66|505.86|508.07|505.27|0
1652229760000|2022-05-11 00:42:40|508.54|505.74|508.54|505.74|508.54|505.74|508.42|505.62|0
1652229770000|2022-05-11 00:42:50|508.66|505.86|508.42|505.62|508.66|505.86|508.42|505.62|0
1652229780000|2022-05-11 00:43:00|508.54|505.74|508.66|505.86|508.66|505.86|508.54|505.74|0
1652229790000|2022-05-11 00:43:10|508.54|505.74|508.66|505.86|508.66|505.86|508.54|505.74|0
1652229800000|2022-05-11 00:43:20|508.42|505.62|508.18|505.38|508.42|505.62|508.18|505.38|0
1652229810000|2022-05-11 00:43:30|508.42|505.62|508.42|505.62|508.42|505.62|508.42|505.62|0
1652229820000|2022-05-11 00:43:40|508.66|505.86|508.66|505.86|508.66|505.86|508.66|505.86|0
1652229830000|2022-05-11 00:43:50|508.18|505.38|508.42|505.62|508.42|505.62|508.18|505.38|0
1652229840000|2022-05-11 00:44:00|508.66|505.86|508.66|505.86|508.66|505.86|508.54|505.74|0
1652229850000|2022-05-11 00:44:10|508.54|505.74|508.18|505.38|508.54|505.74|508.18|505.38|0
1652229860000|2022-05-11 00:44:20|508.66|505.86|508.66|505.86|508.66|505.86|508.66|505.86|0
1652229870000|2022-05-11 00:44:30|508.78|505.98|508.78|505.98|508.78|505.98|508.66|505.86|0
1652229880000|2022-05-11 00:44:40|508.66|505.86|508.66|505.86|508.66|505.86|508.66|505.86|0
1652229890000|2022-05-11 00:44:50|508.78|505.98|508.66|505.86|508.78|505.98|508.54|505.74|0
1652229900000|2022-05-11 00:45:00|508.89|506.09|509.13|506.33|509.13|506.33|508.89|506.09|0
1652229910000|2022-05-11 00:45:10|508.78|505.98|509.37|506.57|509.37|506.57|508.78|505.98|0
1652229920000|2022-05-11 00:45:20|509.61|506.81|509.37|506.57|509.84|507.04|509.37|506.57|0
1652229930000|2022-05-11 00:45:30|509.61|506.81|510.08|507.28|510.08|507.28|509.61|506.81|0
1652229940000|2022-05-11 00:45:40|509.84|507.04|510.79|507.99|510.79|507.99|509.84|507.04|0
1652229950000|2022-05-11 00:45:50|510.56|507.76|510.56|507.76|510.56|507.76|510.56|507.76|0
1652229960000|2022-05-11 00:46:00|510.44|507.64|510.44|507.64|510.44|507.64|510.44|507.64|0
1652229970000|2022-05-11 00:46:10|510.56|507.76|510.56|507.76|510.56|507.76|510.56|507.76|0
1652229980000|2022-05-11 00:46:20|510.79|507.99|510.79|507.99|511.03|508.23|510.68|507.88|0
1652229990000|2022-05-11 00:46:30|510.92|508.12|511.03|508.23|511.03|508.23|510.79|507.99|0
1652230000000|2022-05-11 00:46:40|511.27|508.47|511.15|508.35|511.27|508.47|511.03|508.23|0
1652230010000|2022-05-11 00:46:50|511.27|508.47|511.39|508.59|511.51|508.71|511.27|508.47|0
1652230020000|2022-05-11 00:47:00|511.27|508.47|511.27|508.47|511.51|508.71|511.27|508.47|0
1652230030000|2022-05-11 00:47:10|511.15|508.35|511.27|508.47|511.27|508.47|511.15|508.35|0
1652230040000|2022-05-11 00:47:20|511.39|508.59|511.5|508.7|511.51|508.71|511.39|508.59|0
1652230070000|2022-05-11 00:47:50|511.27|508.47|511.27|508.47|511.27|508.47|511.27|508.47|0
1652230080000|2022-05-11 00:48:00|511.03|508.23|511.5|508.7|511.74|508.94|511.03|508.23|0
1652230090000|2022-05-11 00:48:10|511.39|508.59|511.5|508.7|511.5|508.7|511.27|508.47|0
1652230100000|2022-05-11 00:48:20|511.39|508.59|511.27|508.47|511.5|508.7|511.27|508.47|0
1652230110000|2022-05-11 00:48:30|511.15|508.35|511.15|508.35|511.15|508.35|511.03|508.23|0
1652230120000|2022-05-11 00:48:40|511.27|508.47|511.03|508.23|511.27|508.47|511.03|508.23|0
1652230130000|2022-05-11 00:48:50|511.5|508.7|511.5|508.7|511.5|508.7|511.5|508.7|0
1652230150000|2022-05-11 00:49:10|511.74|508.94|512.93|510.13|512.93|510.13|511.74|508.94|0
1652230160000|2022-05-11 00:49:20|513.17|510.37|512.22|509.42|513.17|510.37|512.22|509.42|0
1652230170000|2022-05-11 00:49:30|512.45|509.65|512.34|509.54|512.45|509.65|512.22|509.42|0
1652230180000|2022-05-11 00:49:40|512.22|509.42|512.45|509.65|512.45|509.65|512.22|509.42|0
1652230190000|2022-05-11 00:49:50|512.22|509.42|512.22|509.42|512.22|509.42|512.22|509.42|0
1652230200000|2022-05-11 00:50:00|512.45|509.65|512.82|510.02|512.82|510.02|512.45|509.65|0
1652230210000|2022-05-11 00:50:10|512.69|509.89|512.58|509.78|512.69|509.89|512.58|509.78|0
1652230220000|2022-05-11 00:50:20|512.69|509.89|512.34|509.54|512.69|509.89|512.34|509.54|0
1652230230000|2022-05-11 00:50:30|512.22|509.42|511.98|509.18|512.22|509.42|511.98|509.18|0
1652230240000|2022-05-11 00:50:40|512.22|509.42|512.22|509.42|512.22|509.42|512.1|509.3|0
1652230250000|2022-05-11 00:50:50|512.1|509.3|512.22|509.42|512.22|509.42|511.98|509.18|0
1652230260000|2022-05-11 00:51:00|512.45|509.65|513.53|510.73|513.53|510.73|512.45|509.65|0
1652230270000|2022-05-11 00:51:10|513.4|510.6|513.29|510.49|513.53|510.73|513.17|510.37|0
1652230280000|2022-05-11 00:51:20|513.4|510.6|513.4|510.6|513.64|510.84|513.4|510.6|0
1652230290000|2022-05-11 00:51:30|513.17|510.37|513.17|510.37|513.17|510.37|513.17|510.37|0
1652230300000|2022-05-11 00:51:40|513.29|510.49|513.29|510.49|513.29|510.49|513.29|510.49|0
1652230310000|2022-05-11 00:51:50|513.4|510.6|513.4|510.6|513.4|510.6|513.17|510.37|0
1652230320000|2022-05-11 00:52:00|513.17|510.37|513.64|510.84|513.64|510.84|513.17|510.37|0
1652230330000|2022-05-11 00:52:10|513.53|510.73|513.17|510.37|513.53|510.73|513.17|510.37|0
1652230340000|2022-05-11 00:52:20|513.4|510.6|513.4|510.6|513.4|510.6|513.4|510.6|0
1652230350000|2022-05-11 00:52:30|513.64|510.84|513.64|510.84|513.64|510.84|513.64|510.84|0
1652230360000|2022-05-11 00:52:40|513.4|510.6|513.53|510.73|513.53|510.73|513.4|510.6|0
1652230370000|2022-05-11 00:52:50|513.64|510.84|513.4|510.6|513.64|510.84|513.4|510.6|0
1652230380000|2022-05-11 00:53:00|512.93|510.13|512.45|509.65|512.93|510.13|512.45|509.65|0
1652230390000|2022-05-11 00:53:10|512.34|509.54|512.69|509.89|512.69|509.89|512.34|509.54|0
1652230400000|2022-05-11 00:53:20|513.64|510.84|513.64|510.84|513.88|511.08|513.64|510.84|0
1652230410000|2022-05-11 00:53:30|513.88|511.08|513.64|510.84|513.88|511.08|513.64|510.84|0
1652230420000|2022-05-11 00:53:40|513.4|510.6|513.17|510.37|513.4|510.6|513.17|510.37|0
1652230430000|2022-05-11 00:53:50|512.93|510.13|512.69|509.89|512.93|510.13|512.69|509.89|0
1652230440000|2022-05-11 00:54:00|512.45|509.65|511.98|509.18|512.45|509.65|511.98|509.18|0
1652230450000|2022-05-11 00:54:10|511.74|508.94|511.98|509.18|511.98|509.18|511.74|508.94|0
1652230460000|2022-05-11 00:54:20|512.22|509.42|512.45|509.65|512.58|509.78|511.98|509.18|0
1652230470000|2022-05-11 00:54:30|512.22|509.42|511.98|509.18|512.22|509.42|511.98|509.18|0
1652230490000|2022-05-11 00:54:50|512.1|509.3|511.98|509.18|512.1|509.3|511.98|509.18|0
1652230500000|2022-05-11 00:55:00|512.1|509.3|511.98|509.18|512.1|509.3|511.98|509.18|0
1652230510000|2022-05-11 00:55:10|511.63|508.83|511.27|508.47|511.63|508.83|511.27|508.47|0
1652230520000|2022-05-11 00:55:20|510.68|507.88|510.55|507.75|510.68|507.88|510.32|507.52|0
1652230530000|2022-05-11 00:55:30|510.79|507.99|510.32|507.52|510.79|507.99|510.32|507.52|0
1652230540000|2022-05-11 00:55:40|510.44|507.64|510.44|507.64|510.44|507.64|510.44|507.64|0
1652230550000|2022-05-11 00:55:50|510.2|507.4|510.08|507.28|510.32|507.52|510.08|507.28|0
1652230560000|2022-05-11 00:56:00|510.32|507.52|510.32|507.52|510.32|507.52|510.32|507.52|0
1652230570000|2022-05-11 00:56:10|510.08|507.28|509.84|507.04|510.08|507.28|509.84|507.04|0
1652230580000|2022-05-11 00:56:20|509.6|506.8|509.13|506.33|509.6|506.8|509.13|506.33|0
1652230590000|2022-05-11 00:56:30|508.42|505.62|508.18|505.38|508.42|505.62|508.18|505.38|0
1652230600000|2022-05-11 00:56:40|507.83|505.03|508.18|505.38|508.18|505.38|507.7|504.9|0
1652230610000|2022-05-11 00:56:50|508.07|505.27|508.65|505.85|508.65|505.85|508.07|505.27|0
1652230620000|2022-05-11 00:57:00|508.89|506.09|508.42|505.62|508.89|506.09|508.42|505.62|0
1652230630000|2022-05-11 00:57:10|508.65|505.85|508.89|506.09|508.89|506.09|508.65|505.85|0
1652230640000|2022-05-11 00:57:20|509.13|506.33|509.13|506.33|509.13|506.33|509.13|506.33|0
1652230650000|2022-05-11 00:57:30|509.37|506.57|509.84|507.04|509.84|507.04|509.37|506.57|0
1652230660000|2022-05-11 00:57:40|510.08|507.28|509.73|506.93|510.08|507.28|509.73|506.93|0
1652230670000|2022-05-11 00:57:50|509.84|507.04|509.84|507.04|509.84|507.04|509.73|506.93|0
1652230680000|2022-05-11 00:58:00|509.73|506.93|509.73|506.93|509.84|507.04|509.73|506.93|0
1652230690000|2022-05-11 00:58:10|509.6|506.8|509.13|506.33|509.6|506.8|509.13|506.33|0
1652230700000|2022-05-11 00:58:20|509.6|506.8|509.96|507.16|509.96|507.16|509.49|506.69|0
1652230710000|2022-05-11 00:58:30|510.08|507.28|510.68|507.88|510.68|507.88|510.08|507.28|0
1652230720000|2022-05-11 00:58:40|510.79|507.99|510.91|508.11|511.03|508.23|510.79|507.99|0
1652230730000|2022-05-11 00:58:50|510.79|507.99|510.2|507.4|511.03|508.23|510.2|507.4|0
1652230740000|2022-05-11 00:59:00|510.31|507.51|510.44|507.64|510.55|507.75|510.31|507.51|0
1652230750000|2022-05-11 00:59:10|510.31|507.51|510.44|507.64|510.44|507.64|510.31|507.51|0
1652230760000|2022-05-11 00:59:20|510.2|507.4|510.2|507.4|510.31|507.51|510.2|507.4|0
1652230770000|2022-05-11 00:59:30|510.08|507.28|509.96|507.16|510.08|507.28|509.96|507.16|0
1652230780000|2022-05-11 00:59:40|509.84|507.04|510.44|507.64|510.44|507.64|509.84|507.04|0
1652230790000|2022-05-11 00:59:50|510.55|507.75|510.79|507.99|510.79|507.99|510.31|507.51|0
1652230800000|2022-05-11 01:00:00|510.91|508.11|510.68|507.88|510.91|508.11|510.55|507.75|0
1652230810000|2022-05-11 01:00:10|510.79|507.99|511.03|508.23|511.03|508.23|510.79|507.99|0
1652230820000|2022-05-11 01:00:20|510.79|507.99|512.1|509.3|512.1|509.3|510.79|507.99|0
1652230830000|2022-05-11 01:00:30|512.21|509.41|512.21|509.41|512.21|509.41|511.98|509.18|0
1652230840000|2022-05-11 01:00:40|512.45|509.65|512.34|509.54|512.45|509.65|512.34|509.54|0
1652230850000|2022-05-11 01:00:50|512.21|509.41|511.62|508.82|512.21|509.41|511.62|508.82|0
1652230860000|2022-05-11 01:01:00|511.74|508.94|511.98|509.18|511.98|509.18|511.62|508.82|0
1652230870000|2022-05-11 01:01:10|512.21|509.41|512.93|510.13|512.93|510.13|512.21|509.41|0
1652230880000|2022-05-11 01:01:20|512.58|509.78|512.34|509.54|512.58|509.78|512.21|509.41|0
1652230890000|2022-05-11 01:01:30|512.81|510.01|512.1|509.3|512.81|510.01|511.98|509.18|0
1652230900000|2022-05-11 01:01:40|512.81|510.01|512.93|510.13|513.05|510.25|512.81|510.01|0
1652230910000|2022-05-11 01:01:50|512.81|510.01|512.81|510.01|512.81|510.01|512.69|509.89|0
1652230920000|2022-05-11 01:02:00|512.93|510.13|514.59|511.79|514.59|511.79|512.93|510.13|0
1652230930000|2022-05-11 01:02:10|514.35|511.55|514.35|511.55|514.35|511.55|514.35|511.55|0
1652230940000|2022-05-11 01:02:20|514.12|511.32|513.88|511.08|514.35|511.55|513.88|511.08|0
1652230950000|2022-05-11 01:02:30|513.64|510.84|513.88|511.08|513.88|511.08|513.64|510.84|0
1652230960000|2022-05-11 01:02:40|513.64|510.84|513.53|510.73|513.64|510.84|513.53|510.73|0
1652230970000|2022-05-11 01:02:50|512.81|510.01|513.16|510.36|513.16|510.36|512.81|510.01|0
1652230980000|2022-05-11 01:03:00|512.93|510.13|512.93|510.13|512.93|510.13|512.69|509.89|0
1652230990000|2022-05-11 01:03:10|512.69|509.89|512.69|509.89|512.69|509.89|512.69|509.89|0
1652231000000|2022-05-11 01:03:20|512.21|509.41|512.69|509.89|512.93|510.13|512.21|509.41|0
1652231010000|2022-05-11 01:03:30|512.93|510.13|512.57|509.77|512.93|510.13|512.57|509.77|0
1652231020000|2022-05-11 01:03:40|512.69|509.89|512.93|510.13|512.93|510.13|512.69|509.89|0
1652231030000|2022-05-11 01:03:50|512.69|509.89|512.45|509.65|512.69|509.89|512.21|509.41|0
1652231040000|2022-05-11 01:04:00|512.69|509.89|512.69|509.89|512.69|509.89|512.69|509.89|0
1652231050000|2022-05-11 01:04:10|512.34|509.54|511.5|508.7|512.34|509.54|511.5|508.7|0
1652231060000|2022-05-11 01:04:20|511.39|508.59|511.5|508.7|511.74|508.94|511.39|508.59|0
1652231070000|2022-05-11 01:04:30|511.39|508.59|511.5|508.7|511.5|508.7|511.39|508.59|0
1652231080000|2022-05-11 01:04:40|511.62|508.82|511.5|508.7|511.62|508.82|511.26|508.46|0
1652231090000|2022-05-11 01:04:50|511.74|508.94|511.39|508.59|511.74|508.94|511.39|508.59|0
1652231100000|2022-05-11 01:05:00|511.26|508.46|511.98|509.18|511.98|509.18|511.26|508.46|0
1652231110000|2022-05-11 01:05:10|511.86|509.06|511.5|508.7|511.86|509.06|511.5|508.7|0
1652231120000|2022-05-11 01:05:20|511.03|508.23|511.03|508.23|511.03|508.23|510.79|507.99|0
1652231130000|2022-05-11 01:05:30|511.26|508.46|511.39|508.59|511.39|508.59|511.26|508.46|0
1652231140000|2022-05-11 01:05:40|511.5|508.7|511.5|508.7|511.74|508.94|511.5|508.7|0
1652231150000|2022-05-11 01:05:50|511.39|508.59|511.26|508.46|511.39|508.59|511.26|508.46|0
1652231160000|2022-05-11 01:06:00|511.15|508.35|510.79|507.99|511.15|508.35|510.67|507.87|0
1652231170000|2022-05-11 01:06:10|511.02|508.22|511.02|508.22|511.15|508.35|511.02|508.22|0
1652231180000|2022-05-11 01:06:20|511.15|508.35|511.02|508.22|511.15|508.35|511.02|508.22|0
1652231190000|2022-05-11 01:06:30|511.39|508.59|511.39|508.59|511.39|508.59|511.39|508.59|0
1652231200000|2022-05-11 01:06:40|511.5|508.7|511.74|508.94|511.74|508.94|511.5|508.7|0
1652231210000|2022-05-11 01:06:50|511.97|509.17|512.21|509.41|512.21|509.41|511.86|509.06|0
1652231220000|2022-05-11 01:07:00|512.34|509.54|512.57|509.77|512.57|509.77|512.34|509.54|0
1652231230000|2022-05-11 01:07:10|512.45|509.65|512.21|509.41|512.57|509.77|512.21|509.41|0
1652231240000|2022-05-11 01:07:20|512.93|510.13|512.57|509.77|512.93|510.13|512.57|509.77|0
1652231250000|2022-05-11 01:07:30|512.45|509.65|512.21|509.41|512.45|509.65|512.21|509.41|0
1652231260000|2022-05-11 01:07:40|511.97|509.17|511.86|509.06|511.97|509.17|511.62|508.82|0
1652231270000|2022-05-11 01:07:50|511.74|508.94|511.97|509.17|511.97|509.17|511.74|508.94|0
1652231280000|2022-05-11 01:08:00|511.86|509.06|511.97|509.17|511.97|509.17|511.86|509.06|0
1652231290000|2022-05-11 01:08:10|512.34|509.54|513.16|510.36|513.16|510.36|512.34|509.54|0
1652231300000|2022-05-11 01:08:20|513.05|510.25|512.92|510.12|513.05|510.25|512.81|510.01|0
1652231310000|2022-05-11 01:08:30|512.45|509.65|512.45|509.65|512.45|509.65|512.45|509.65|0
1652231320000|2022-05-11 01:08:40|512.57|509.77|512.45|509.65|512.57|509.77|512.45|509.65|0
1652231330000|2022-05-11 01:08:50|512.69|509.89|512.57|509.77|512.69|509.89|512.45|509.65|0
1652231340000|2022-05-11 01:09:00|512.45|509.65|512.45|509.65|512.45|509.65|512.21|509.41|0
1652231350000|2022-05-11 01:09:10|512.34|509.54|512.69|509.89|512.69|509.89|512.34|509.54|0
1652231360000|2022-05-11 01:09:20|512.92|510.12|513.05|510.25|513.05|510.25|512.92|510.12|0
1652231370000|2022-05-11 01:09:30|512.92|510.12|512.69|509.89|512.92|510.12|512.69|509.89|0
1652231380000|2022-05-11 01:09:40|512.57|509.77|512.69|509.89|512.69|509.89|512.57|509.77|0
1652231390000|2022-05-11 01:09:50|513.16|510.36|513.16|510.36|513.16|510.36|513.05|510.25|0
1652231400000|2022-05-11 01:10:00|512.81|510.01|513.16|510.36|513.16|510.36|512.81|510.01|0
1652231410000|2022-05-11 01:10:10|513.29|510.49|513.88|511.08|513.88|511.08|513.29|510.49|0
1652231420000|2022-05-11 01:10:20|513.64|510.84|513.64|510.84|513.64|510.84|513.64|510.84|0
1652231430000|2022-05-11 01:10:30|513.88|511.08|513.88|511.08|514.83|512.03|513.88|511.08|0
1652231440000|2022-05-11 01:10:40|513.76|510.96|513.76|510.96|513.76|510.96|513.64|510.84|0
1652231450000|2022-05-11 01:10:50|513.4|510.6|513.52|510.72|513.52|510.72|513.16|510.36|0
1652231460000|2022-05-11 01:11:00|513.4|510.6|513.4|510.6|513.4|510.6|513.29|510.49|0
1652231470000|2022-05-11 01:11:10|513.64|510.84|513.29|510.49|513.64|510.84|513.29|510.49|0
1652231480000|2022-05-11 01:11:20|513.52|510.72|512.92|510.12|513.52|510.72|512.92|510.12|0
1652231490000|2022-05-11 01:11:30|513.05|510.25|513.16|510.36|513.16|510.36|513.05|510.25|0
1652231500000|2022-05-11 01:11:40|513.52|510.72|513.4|510.6|513.52|510.72|513.4|510.6|0
1652231510000|2022-05-11 01:11:50|513.52|510.72|513.52|510.72|513.52|510.72|513.52|510.72|0
1652231520000|2022-05-11 01:12:00|513.87|511.07|513.87|511.07|513.87|511.07|513.87|511.07|0
1652231530000|2022-05-11 01:12:10|514.35|511.55|514.71|511.91|514.71|511.91|514.35|511.55|0
1652231540000|2022-05-11 01:12:20|514.59|511.79|514.35|511.55|514.59|511.79|514.35|511.55|0
1652231550000|2022-05-11 01:12:30|514.24|511.44|514.59|511.79|514.83|512.03|514.24|511.44|0
1652231560000|2022-05-11 01:12:40|514.47|511.67|514.35|511.55|514.47|511.67|514.35|511.55|0
1652231570000|2022-05-11 01:12:50|514.47|511.67|514.59|511.79|514.59|511.79|514.47|511.67|0
1652231580000|2022-05-11 01:13:00|514.83|512.03|514.11|511.31|514.83|512.03|514.11|511.31|0
1652231590000|2022-05-11 01:13:10|513.76|510.96|513.64|510.84|513.76|510.96|513.64|510.84|0
1652231600000|2022-05-11 01:13:20|513.76|510.96|513.64|510.84|513.76|510.96|513.64|510.84|0
1652231610000|2022-05-11 01:13:30|513.76|510.96|513.4|510.6|513.76|510.96|513.4|510.6|0
1652231620000|2022-05-11 01:13:40|513.28|510.48|513.52|510.72|513.64|510.84|513.28|510.48|0
1652231630000|2022-05-11 01:13:50|513.64|510.84|513.28|510.48|513.64|510.84|513.28|510.48|0
1652231640000|2022-05-11 01:14:00|513.4|510.6|513.28|510.48|513.4|510.6|513.28|510.48|0
1652231650000|2022-05-11 01:14:10|513.4|510.6|513.4|510.6|513.4|510.6|513.28|510.48|0
1652231660000|2022-05-11 01:14:20|513.76|510.96|514.11|511.31|514.11|511.31|513.76|510.96|0
1652231670000|2022-05-11 01:14:30|514.47|511.67|514.47|511.67|514.47|511.67|514.47|511.67|0
1652231680000|2022-05-11 01:14:40|514.35|511.55|513.87|511.07|514.35|511.55|513.87|511.07|0
1652231690000|2022-05-11 01:14:50|514.11|511.31|514|511.2|514.11|511.31|514|511.2|0
1652231700000|2022-05-11 01:15:00|514.11|511.31|513.76|510.96|514.11|511.31|513.76|510.96|0
1652231710000|2022-05-11 01:15:10|513.64|510.84|513.52|510.72|513.64|510.84|513.52|510.72|0
1652231720000|2022-05-11 01:15:20|513.64|510.84|513.52|510.72|513.64|510.84|513.52|510.72|0
1652231730000|2022-05-11 01:15:30|513.4|510.6|513.28|510.48|513.4|510.6|513.28|510.48|0
1652231740000|2022-05-11 01:15:40|513.16|510.36|512.92|510.12|513.16|510.36|512.69|509.89|0
1652231750000|2022-05-11 01:15:50|513.05|510.25|513.16|510.36|513.28|510.48|513.05|510.25|0
1652231760000|2022-05-11 01:16:00|513.05|510.25|512.45|509.65|513.05|510.25|512.45|509.65|0
1652231770000|2022-05-11 01:16:10|512.69|509.89|512.21|509.41|512.69|509.89|512.21|509.41|0
1652231780000|2022-05-11 01:16:20|512.45|509.65|511.97|509.17|512.45|509.65|511.97|509.17|0
1652231790000|2022-05-11 01:16:30|512.21|509.41|511.97|509.17|512.21|509.41|511.97|509.17|0
1652231800000|2022-05-11 01:16:40|512.1|509.3|512.57|509.77|512.57|509.77|512.1|509.3|0
1652231810000|2022-05-11 01:16:50|512.69|509.89|512.33|509.53|512.69|509.89|512.33|509.53|0
1652231820000|2022-05-11 01:17:00|512.21|509.41|511.73|508.93|512.21|509.41|511.73|508.93|0
1652231830000|2022-05-11 01:17:10|511.38|508.58|511.5|508.7|511.5|508.7|511.26|508.46|0
1652231840000|2022-05-11 01:17:20|511.62|508.82|511.73|508.93|511.73|508.93|511.62|508.82|0
1652231850000|2022-05-11 01:17:30|511.97|509.17|511.73|508.93|511.97|509.17|511.73|508.93|0
1652231860000|2022-05-11 01:17:40|511.97|509.17|511.97|509.17|511.97|509.17|511.97|509.17|0
1652231870000|2022-05-11 01:17:50|511.86|509.06|511.62|508.82|511.86|509.06|511.62|508.82|0
1652231880000|2022-05-11 01:18:00|511.5|508.7|511.62|508.82|511.62|508.82|511.5|508.7|0
1652231890000|2022-05-11 01:18:10|511.5|508.7|511.38|508.58|511.5|508.7|511.38|508.58|0
1652231900000|2022-05-11 01:18:20|511.02|508.22|509.83|507.03|511.02|508.22|509.83|507.03|0
1652231910000|2022-05-11 01:18:30|509.96|507.16|509.83|507.03|509.96|507.16|509.6|506.8|0
1652231920000|2022-05-11 01:18:40|509.48|506.68|509.6|506.8|509.6|506.8|509.48|506.68|0
1652231930000|2022-05-11 01:18:50|509.72|506.92|509.96|507.16|509.96|507.16|509.6|506.8|0
1652231940000|2022-05-11 01:19:00|510.31|507.51|509.96|507.16|510.31|507.51|509.96|507.16|0
1652231950000|2022-05-11 01:19:10|510.2|507.4|510.07|507.27|510.2|507.4|509.83|507.03|0
1652231960000|2022-05-11 01:19:20|510.43|507.63|510.07|507.27|510.43|507.63|510.07|507.27|0
1652231970000|2022-05-11 01:19:30|509.72|506.92|509.83|507.03|509.83|507.03|509.72|506.92|0
1652231980000|2022-05-11 01:19:40|509.6|506.8|509.48|506.68|509.6|506.8|509.36|506.56|0
1652231990000|2022-05-11 01:19:50|509.36|506.56|510.07|507.27|510.07|507.27|509.36|506.56|0
1652232000000|2022-05-11 01:20:00|509.6|506.8|509.83|507.03|509.83|507.03|509.6|506.8|0
1652232010000|2022-05-11 01:20:10|509.72|506.92|509.48|506.68|510.07|507.27|509.48|506.68|0
1652232020000|2022-05-11 01:20:20|509.6|506.8|509.48|506.68|509.6|506.8|509.48|506.68|0
1652232030000|2022-05-11 01:20:30|509.6|506.8|509.6|506.8|509.83|507.03|509.36|506.56|0
1652232040000|2022-05-11 01:20:40|509.36|506.56|509.36|506.56|509.36|506.56|509.12|506.32|0
1652232050000|2022-05-11 01:20:50|509.48|506.68|509.25|506.45|509.48|506.68|509.25|506.45|0
1652232060000|2022-05-11 01:21:00|509.36|506.56|509.36|506.56|509.36|506.56|509.36|506.56|0
1652232070000|2022-05-11 01:21:10|509.12|506.32|509.25|506.45|509.36|506.56|509.12|506.32|0
1652232080000|2022-05-11 01:21:20|509.01|506.21|508.3|505.5|509.01|506.21|508.06|505.26|0
1652232090000|2022-05-11 01:21:30|508.41|505.61|508.06|505.26|508.41|505.61|508.06|505.26|0
1652232100000|2022-05-11 01:21:40|507.7|504.9|507.58|504.78|507.7|504.9|507.58|504.78|0
1652232110000|2022-05-11 01:21:50|507.46|504.66|507.7|504.9|507.7|504.9|507.46|504.66|0
1652232120000|2022-05-11 01:22:00|507.58|504.78|507.7|504.9|507.7|504.9|507.58|504.78|0
1652232130000|2022-05-11 01:22:10|507.82|505.02|507.46|504.66|507.82|505.02|507.46|504.66|0
1652232140000|2022-05-11 01:22:20|507.7|504.9|507.58|504.78|507.7|504.9|507.46|504.66|0
1652232150000|2022-05-11 01:22:30|507.7|504.9|506.99|504.19|507.7|504.9|506.99|504.19|0
1652232160000|2022-05-11 01:22:40|506.51|503.71|505.92|503.12|506.51|503.71|505.92|503.12|0
1652232170000|2022-05-11 01:22:50|505.8|503|505.09|502.29|505.8|503|505.09|502.29|0
1652232180000|2022-05-11 01:23:00|504.85|502.05|505.45|502.65|505.56|502.76|504.85|502.05|0
1652232190000|2022-05-11 01:23:10|505.8|503|505.8|503|505.8|503|505.56|502.76|0
1652232200000|2022-05-11 01:23:20|505.56|502.76|505.56|502.76|505.92|503.12|505.56|502.76|0
1652232210000|2022-05-11 01:23:30|505.8|503|505.8|503|505.8|503|505.69|502.89|0
1652232220000|2022-05-11 01:23:40|505.69|502.89|506.27|503.47|506.27|503.47|505.69|502.89|0
1652232230000|2022-05-11 01:23:50|506.51|503.71|506.64|503.84|506.64|503.84|506.51|503.71|0
1652232240000|2022-05-11 01:24:00|506.51|503.71|505.69|502.89|506.51|503.71|505.69|502.89|0
1652232250000|2022-05-11 01:24:10|505.8|503|504.85|502.05|505.8|503|504.85|502.05|0
1652232260000|2022-05-11 01:24:20|504.98|502.18|504.98|502.18|504.98|502.18|504.62|501.82|0
1652232270000|2022-05-11 01:24:30|504.85|502.05|505.09|502.29|505.09|502.29|504.85|502.05|0
1652232280000|2022-05-11 01:24:40|505.21|502.41|505.33|502.53|505.33|502.53|505.09|502.29|0
1652232290000|2022-05-11 01:24:50|505.09|502.29|505.33|502.53|505.33|502.53|505.09|502.29|0
1652232300000|2022-05-11 01:25:00|505.21|502.41|505.56|502.76|505.56|502.76|505.21|502.41|0
1652232310000|2022-05-11 01:25:10|505.8|503|505.56|502.76|505.8|503|505.56|502.76|0
1652232330000|2022-05-11 01:25:30|505.69|502.89|505.92|503.12|505.92|503.12|505.56|502.76|0
1652232340000|2022-05-11 01:25:40|506.04|503.24|505.92|503.12|506.04|503.24|505.8|503|0
1652232350000|2022-05-11 01:25:50|506.04|503.24|506.27|503.47|506.27|503.47|506.04|503.24|0
1652232360000|2022-05-11 01:26:00|506.04|503.24|506.04|503.24|506.04|503.24|506.04|503.24|0
1652232370000|2022-05-11 01:26:10|506.27|503.47|505.56|502.76|506.27|503.47|505.56|502.76|0
1652232380000|2022-05-11 01:26:20|505.21|502.41|505.33|502.53|505.33|502.53|505.21|502.41|0
1652232390000|2022-05-11 01:26:30|505.56|502.76|506.04|503.24|506.04|503.24|505.56|502.76|0
1652232400000|2022-05-11 01:26:40|505.56|502.76|505.56|502.76|505.69|502.89|505.56|502.76|0
1652232410000|2022-05-11 01:26:50|505.45|502.65|505.56|502.76|505.56|502.76|505.45|502.65|0
1652232420000|2022-05-11 01:27:00|505.45|502.65|505.8|503|505.8|503|505.45|502.65|0
1652232430000|2022-05-11 01:27:10|505.56|502.76|505.56|502.76|505.69|502.89|505.56|502.76|0
1652232440000|2022-05-11 01:27:20|505.33|502.53|505.21|502.41|505.33|502.53|505.09|502.29|0
1652232450000|2022-05-11 01:27:30|505.33|502.53|505.56|502.76|505.56|502.76|505.33|502.53|0
1652232460000|2022-05-11 01:27:40|505.45|502.65|505.56|502.76|505.69|502.89|505.45|502.65|0
1652232480000|2022-05-11 01:28:00|505.33|502.53|504.85|502.05|505.33|502.53|504.85|502.05|0
1652232490000|2022-05-11 01:28:10|504.61|501.81|504.61|501.81|504.61|501.81|504.61|501.81|0
1652232500000|2022-05-11 01:28:20|504.5|501.7|504.38|501.58|504.61|501.81|504.38|501.58|0
1652232510000|2022-05-11 01:28:30|504.5|501.7|504.74|501.94|504.74|501.94|504.5|501.7|0
1652232520000|2022-05-11 01:28:40|504.61|501.81|504.5|501.7|504.85|502.05|504.5|501.7|0
1652232530000|2022-05-11 01:28:50|504.61|501.81|504.74|501.94|504.74|501.94|504.61|501.81|0
1652232540000|2022-05-11 01:29:00|504.85|502.05|504.61|501.81|504.85|502.05|504.61|501.81|0
1652232550000|2022-05-11 01:29:10|504.26|501.46|503.9|501.1|504.26|501.46|503.9|501.1|0
1652232560000|2022-05-11 01:29:20|504.14|501.34|504.26|501.46|504.26|501.46|504.14|501.34|0
1652232570000|2022-05-11 01:29:30|504.38|501.58|504.5|501.7|504.61|501.81|504.38|501.58|0
1652232580000|2022-05-11 01:29:40|504.38|501.58|504.5|501.7|504.61|501.81|504.38|501.58|0
1652232590000|2022-05-11 01:29:50|504.38|501.58|504.26|501.46|504.38|501.58|504.26|501.46|0
1652232600000|2022-05-11 01:30:00|503.67|500.87|504.26|501.46|504.38|501.58|503.67|500.87|0
1652232610000|2022-05-11 01:30:10|504.5|501.7|504.61|501.81|504.61|501.81|504.5|501.7|0
1652232620000|2022-05-11 01:30:20|504.85|502.05|504.61|501.81|504.85|502.05|504.5|501.7|0
1652232630000|2022-05-11 01:30:30|504.74|501.94|504.38|501.58|504.74|501.94|504.14|501.34|0
1652232640000|2022-05-11 01:30:40|504.26|501.46|503.67|500.87|504.26|501.46|503.67|500.87|0
1652232650000|2022-05-11 01:30:50|503.43|500.63|503.19|500.39|503.43|500.63|502.96|500.16|0
1652232660000|2022-05-11 01:31:00|502.72|499.92|502.72|499.92|502.96|500.16|502.72|499.92|0
1652232670000|2022-05-11 01:31:10|502.84|500.04|502.72|499.92|502.84|500.04|502.72|499.92|0
1652232680000|2022-05-11 01:31:20|503.08|500.28|503.67|500.87|503.9|501.1|503.08|500.28|0
1652232690000|2022-05-11 01:31:30|503.79|500.99|503.79|500.99|503.79|500.99|503.19|500.39|0
1652232700000|2022-05-11 01:31:40|504.38|501.58|504.03|501.23|504.61|501.81|504.03|501.23|0
1652232710000|2022-05-11 01:31:50|504.26|501.46|504.85|502.05|504.85|502.05|504.26|501.46|0
1652232720000|2022-05-11 01:32:00|504.97|502.17|504.61|501.81|504.97|502.17|504.26|501.46|0
1652232730000|2022-05-11 01:32:10|504.85|502.05|505.8|503|505.8|503|504.85|502.05|0
1652232740000|2022-05-11 01:32:20|505.56|502.76|504.85|502.05|505.56|502.76|504.85|502.05|0
1652232750000|2022-05-11 01:32:30|505.09|502.29|505.32|502.52|505.32|502.52|505.09|502.29|0
1652232760000|2022-05-11 01:32:40|505.56|502.76|505.56|502.76|505.56|502.76|505.45|502.65|0
1652232770000|2022-05-11 01:32:50|505.8|503|505.09|502.29|505.8|503|505.09|502.29|0
1652232780000|2022-05-11 01:33:00|504.97|502.17|504.85|502.05|505.09|502.29|504.85|502.05|0
1652232790000|2022-05-11 01:33:10|504.97|502.17|505.8|503|505.8|503|504.97|502.17|0
1652232800000|2022-05-11 01:33:20|505.92|503.12|505.8|503|506.27|503.47|505.8|503|0
1652232820000|2022-05-11 01:33:40|505.68|502.88|505.09|502.29|505.68|502.88|505.09|502.29|0
1652232830000|2022-05-11 01:33:50|505.32|502.52|505.32|502.52|505.56|502.76|505.21|502.41|0
1652232840000|2022-05-11 01:34:00|505.56|502.76|505.56|502.76|505.56|502.76|505.45|502.65|0
1652232850000|2022-05-11 01:34:10|505.45|502.65|505.92|503.12|506.03|503.23|505.45|502.65|0
1652232860000|2022-05-11 01:34:20|505.8|503|505.8|503|505.8|503|505.68|502.88|0
1652232870000|2022-05-11 01:34:30|505.56|502.76|505.56|502.76|505.56|502.76|505.56|502.76|0
1652232890000|2022-05-11 01:34:50|505.21|502.41|505.32|502.52|505.32|502.52|505.21|502.41|0
1652232900000|2022-05-11 01:35:00|505.09|502.29|504.74|501.94|505.09|502.29|504.74|501.94|0
1652232910000|2022-05-11 01:35:10|504.85|502.05|504.85|502.05|505.09|502.29|504.85|502.05|0
1652232920000|2022-05-11 01:35:20|505.09|502.29|505.56|502.76|505.68|502.88|505.09|502.29|0
1652232930000|2022-05-11 01:35:30|506.03|503.23|506.27|503.47|506.27|503.47|506.03|503.23|0
1652232940000|2022-05-11 01:35:40|506.75|503.95|506.03|503.23|506.75|503.95|506.03|503.23|0
1652232950000|2022-05-11 01:35:50|506.51|503.71|506.75|503.95|506.75|503.95|506.51|503.71|0
1652232960000|2022-05-11 01:36:00|506.87|504.07|507.22|504.42|507.22|504.42|506.75|503.95|0
1652232970000|2022-05-11 01:36:10|506.98|504.18|507.11|504.31|507.11|504.31|506.98|504.18|0
1652232980000|2022-05-11 01:36:20|507.22|504.42|506.98|504.18|507.22|504.42|506.98|504.18|0
1652232990000|2022-05-11 01:36:30|506.87|504.07|506.87|504.07|506.87|504.07|506.87|504.07|0
1652233000000|2022-05-11 01:36:40|506.75|503.95|507.46|504.66|507.46|504.66|506.75|503.95|0
1652233010000|2022-05-11 01:36:50|507.58|504.78|507.93|505.13|508.05|505.25|507.58|504.78|0
1652233020000|2022-05-11 01:37:00|507.69|504.89|507.46|504.66|507.69|504.89|507.46|504.66|0
1652233030000|2022-05-11 01:37:10|506.98|504.18|507.22|504.42|507.34|504.54|506.98|504.18|0
1652233040000|2022-05-11 01:37:20|506.75|503.95|506.75|503.95|506.75|503.95|506.75|503.95|0
1652233050000|2022-05-11 01:37:30|506.51|503.71|506.27|503.47|506.51|503.71|506.03|503.23|0
1652233060000|2022-05-11 01:37:40|506.16|503.36|505.8|503|506.16|503.36|505.8|503|0
1652233070000|2022-05-11 01:37:50|505.92|503.12|505.8|503|505.92|503.12|505.8|503|0
1652233080000|2022-05-11 01:38:00|505.92|503.12|506.03|503.23|506.03|503.23|505.8|503|0
1652233090000|2022-05-11 01:38:10|506.16|503.36|506.16|503.36|506.16|503.36|506.03|503.23|0
1652233100000|2022-05-11 01:38:20|506.39|503.59|506.51|503.71|506.51|503.71|506.39|503.59|0
1652233110000|2022-05-11 01:38:30|506.39|503.59|505.8|503|506.39|503.59|505.8|503|0
1652233120000|2022-05-11 01:38:40|505.56|502.76|505.32|502.52|505.56|502.76|505.21|502.41|0
1652233130000|2022-05-11 01:38:50|504.85|502.05|505.09|502.29|505.09|502.29|504.85|502.05|0
1652233140000|2022-05-11 01:39:00|504.85|502.05|505.09|502.29|505.09|502.29|504.85|502.05|0
1652233150000|2022-05-11 01:39:10|504.85|502.05|504.85|502.05|504.85|502.05|504.85|502.05|0
1652233160000|2022-05-11 01:39:20|504.37|501.57|504.37|501.57|504.37|501.57|504.37|501.57|0
1652233170000|2022-05-11 01:39:30|504.61|501.81|504.61|501.81|504.61|501.81|504.61|501.81|0
1652233180000|2022-05-11 01:39:40|504.5|501.7|504.61|501.81|504.61|501.81|504.5|501.7|0
1652233190000|2022-05-11 01:39:50|504.85|502.05|505.09|502.29|505.09|502.29|504.85|502.05|0
1652233200000|2022-05-11 01:40:00|504.61|501.81|504.02|501.22|504.61|501.81|504.02|501.22|0
1652233210000|2022-05-11 01:40:10|504.37|501.57|503.66|500.86|504.37|501.57|503.66|500.86|0
1652233220000|2022-05-11 01:40:20|502.95|500.15|502.95|500.15|502.95|500.15|502.72|499.92|0
1652233240000|2022-05-11 01:40:40|503.43|500.63|503.66|500.86|503.66|500.86|503.19|500.39|0
1652233250000|2022-05-11 01:40:50|503.79|500.99|503.66|500.86|503.79|500.99|503.66|500.86|0
1652233260000|2022-05-11 01:41:00|503.43|500.63|503.43|500.63|503.43|500.63|503.43|500.63|0
1652233280000|2022-05-11 01:41:20|503.55|500.75|503.55|500.75|503.9|501.1|503.55|500.75|0
1652233290000|2022-05-11 01:41:30|503.43|500.63|503.43|500.63|503.66|500.86|503.43|500.63|0
1652233300000|2022-05-11 01:41:40|503.55|500.75|503.43|500.63|503.66|500.86|503.43|500.63|0
1652233310000|2022-05-11 01:41:50|503.31|500.51|502.72|499.92|503.31|500.51|502.72|499.92|0
1652233320000|2022-05-11 01:42:00|502.95|500.15|502.72|499.92|502.95|500.15|502.72|499.92|0
1652233330000|2022-05-11 01:42:10|502.95|500.15|502.95|500.15|502.95|500.15|502.95|500.15|0
1652233340000|2022-05-11 01:42:20|502.84|500.04|502.84|500.04|502.84|500.04|502.84|500.04|0
1652233350000|2022-05-11 01:42:30|502.95|500.15|503.19|500.39|503.19|500.39|502.95|500.15|0
1652233360000|2022-05-11 01:42:40|502.95|500.15|502.72|499.92|502.95|500.15|502.72|499.92|0
1652233370000|2022-05-11 01:42:50|503.08|500.28|503.31|500.51|503.31|500.51|503.08|500.28|0
1652233380000|2022-05-11 01:43:00|503.66|500.86|503.55|500.75|503.66|500.86|503.55|500.75|0
1652233390000|2022-05-11 01:43:10|503.66|500.86|503.43|500.63|503.66|500.86|503.43|500.63|0
1652233410000|2022-05-11 01:43:30|503.66|500.86|503.9|501.1|503.9|501.1|503.66|500.86|0
1652233420000|2022-05-11 01:43:40|503.66|500.86|503.66|500.86|503.66|500.86|503.66|500.86|0
1652233430000|2022-05-11 01:43:50|503.55|500.75|503.55|500.75|503.66|500.86|503.55|500.75|0
1652233440000|2022-05-11 01:44:00|503.66|500.86|503.66|500.86|503.9|501.1|503.66|500.86|0
1652233450000|2022-05-11 01:44:10|503.79|500.99|503.66|500.86|503.79|500.99|503.66|500.86|0
1652233460000|2022-05-11 01:44:20|503.55|500.75|503.66|500.86|503.66|500.86|503.43|500.63|0
1652233470000|2022-05-11 01:44:30|503.9|501.1|503.79|500.99|503.9|501.1|503.79|500.99|0
1652233480000|2022-05-11 01:44:40|503.9|501.1|502.72|499.92|503.9|501.1|502.72|499.92|0
1652233490000|2022-05-11 01:44:50|503.19|500.39|502.95|500.15|503.19|500.39|502.95|500.15|0
1652233500000|2022-05-11 01:45:00|502.72|499.92|502.72|499.92|502.72|499.92|502.72|499.92|0
1652233510000|2022-05-11 01:45:10|503.19|500.39|503.19|500.39|503.19|500.39|503.08|500.28|0
1652233520000|2022-05-11 01:45:20|503.43|500.63|503.66|500.86|503.66|500.86|503.43|500.63|0
1652233530000|2022-05-11 01:45:30|503.55|500.75|503.43|500.63|503.66|500.86|503.43|500.63|0
1652233540000|2022-05-11 01:45:40|503.66|500.86|503.43|500.63|503.79|500.99|503.43|500.63|0
1652233550000|2022-05-11 01:45:50|503.19|500.39|502.84|500.04|503.19|500.39|502.72|499.92|0
1652233560000|2022-05-11 01:46:00|503.19|500.39|502.72|499.92|503.19|500.39|502.72|499.92|0
1652233570000|2022-05-11 01:46:10|502.95|500.15|502.84|500.04|502.95|500.15|502.84|500.04|0
1652233580000|2022-05-11 01:46:20|502.72|499.92|502.72|499.92|502.72|499.92|502.72|499.92|0
1652233630000|2022-05-11 01:47:10|502.95|500.15|503.19|500.39|503.19|500.39|502.95|500.15|0
1652233640000|2022-05-11 01:47:20|502.95|500.15|502.95|500.15|502.95|500.15|502.95|500.15|0
1652233650000|2022-05-11 01:47:30|504.14|501.34|504.37|501.57|504.37|501.57|503.79|500.99|0
1652233660000|2022-05-11 01:47:40|504.5|501.7|503.9|501.1|504.5|501.7|503.9|501.1|0
1652233670000|2022-05-11 01:47:50|504.02|501.22|503.9|501.1|504.14|501.34|503.9|501.1|0
1652233680000|2022-05-11 01:48:00|503.79|500.99|504.85|502.05|504.85|502.05|503.79|500.99|0
1652233690000|2022-05-11 01:48:10|503.9|501.1|504.61|501.81|504.61|501.81|503.79|500.99|0
1652233700000|2022-05-11 01:48:20|504.14|501.34|504.14|501.34|504.14|501.34|503.9|501.1|0
1652233710000|2022-05-11 01:48:30|503.9|501.1|504.14|501.34|504.14|501.34|503.9|501.1|0
1652233720000|2022-05-11 01:48:40|504.37|501.57|504.37|501.57|504.37|501.57|504.37|501.57|0
1652233730000|2022-05-11 01:48:50|504.14|501.34|504.26|501.46|504.26|501.46|503.9|501.1|0
1652233740000|2022-05-11 01:49:00|504.14|501.34|504.14|501.34|504.14|501.34|503.9|501.1|0
1652233760000|2022-05-11 01:49:20|504.37|501.57|504.37|501.57|504.37|501.57|504.37|501.57|0
1652233770000|2022-05-11 01:49:30|504.14|501.34|504.37|501.57|504.37|501.57|504.14|501.34|0
1652233780000|2022-05-11 01:49:40|504.5|501.7|504.85|502.05|505.08|502.28|504.5|501.7|0
1652233790000|2022-05-11 01:49:50|505.08|502.28|505.08|502.28|505.08|502.28|505.08|502.28|0
1652233800000|2022-05-11 01:50:00|504.97|502.17|506.03|503.23|506.27|503.47|504.97|502.17|0
1652233810000|2022-05-11 01:50:10|505.79|502.99|505.79|502.99|505.79|502.99|505.44|502.64|0
1652233820000|2022-05-11 01:50:20|505.92|503.12|505.79|502.99|506.03|503.23|505.79|502.99|0
1652233830000|2022-05-11 01:50:30|505.92|503.12|506.27|503.47|506.27|503.47|505.79|502.99|0
1652233840000|2022-05-11 01:50:40|506.5|503.7|506.27|503.47|506.5|503.7|506.27|503.47|0
1652233850000|2022-05-11 01:50:50|506.15|503.35|506.03|503.23|506.15|503.35|506.03|503.23|0
1652233860000|2022-05-11 01:51:00|506.27|503.47|506.39|503.59|506.5|503.7|506.27|503.47|0
1652233870000|2022-05-11 01:51:10|506.03|503.23|505.92|503.12|506.03|503.23|505.92|503.12|0
1652233880000|2022-05-11 01:51:20|505.79|502.99|506.03|503.23|506.03|503.23|505.79|502.99|0
1652233890000|2022-05-11 01:51:30|505.92|503.12|506.03|503.23|506.03|503.23|505.79|502.99|0
1652233900000|2022-05-11 01:51:40|505.79|502.99|506.03|503.23|506.03|503.23|505.79|502.99|0
1652233910000|2022-05-11 01:51:50|505.79|502.99|505.92|503.12|505.92|503.12|505.79|502.99|0
1652233920000|2022-05-11 01:52:00|505.79|502.99|505.56|502.76|505.79|502.99|505.56|502.76|0
1652233930000|2022-05-11 01:52:10|505.79|502.99|505.68|502.88|505.79|502.99|505.68|502.88|0
1652233940000|2022-05-11 01:52:20|505.79|502.99|506.03|503.23|506.03|503.23|505.79|502.99|0
1652233950000|2022-05-11 01:52:30|505.92|503.12|505.56|502.76|505.92|503.12|505.56|502.76|0
1652233960000|2022-05-11 01:52:40|505.68|502.88|505.79|502.99|505.79|502.99|505.68|502.88|0
1652233970000|2022-05-11 01:52:50|505.56|502.76|504.61|501.81|505.56|502.76|504.61|501.81|0
1652233980000|2022-05-11 01:53:00|503.9|501.1|503.55|500.75|503.9|501.1|503.55|500.75|0
1652233990000|2022-05-11 01:53:10|503.66|500.86|503.19|500.39|503.66|500.86|503.19|500.39|0
1652234000000|2022-05-11 01:53:20|503.42|500.62|503.19|500.39|503.42|500.62|503.19|500.39|0
1652234020000|2022-05-11 01:53:40|503.31|500.51|503.42|500.62|503.42|500.62|503.31|500.51|0
1652234030000|2022-05-11 01:53:50|503.31|500.51|502.95|500.15|503.31|500.51|502.95|500.15|0
1652234040000|2022-05-11 01:54:00|502.71|499.91|503.19|500.39|503.42|500.62|502.71|499.91|0
1652234050000|2022-05-11 01:54:10|502.95|500.15|502.95|500.15|502.95|500.15|502.71|499.91|0
1652234060000|2022-05-11 01:54:20|502.71|499.91|500.58|497.78|502.71|499.91|500.58|497.78|0
1652234070000|2022-05-11 01:54:30|500.82|498.02|501.29|498.49|501.29|498.49|500.58|497.78|0
1652234080000|2022-05-11 01:54:40|500.82|498.02|500.82|498.02|500.82|498.02|500.82|498.02|0
1652234090000|2022-05-11 01:54:50|501.06|498.26|501.29|498.49|501.53|498.73|501.06|498.26|0
1652234110000|2022-05-11 01:55:10|501.53|498.73|501.29|498.49|501.53|498.73|501.29|498.49|0
1652234120000|2022-05-11 01:55:20|501.42|498.62|501.53|498.73|501.53|498.73|501.42|498.62|0
1652234130000|2022-05-11 01:55:30|501.29|498.49|501.06|498.26|501.29|498.49|501.06|498.26|0
1652234140000|2022-05-11 01:55:40|500.82|498.02|500.58|497.78|500.82|498.02|500.58|497.78|0
1652234150000|2022-05-11 01:55:50|500.82|498.02|500.58|497.78|500.82|498.02|500.58|497.78|0
1652234190000|2022-05-11 01:56:30|500.71|497.91|500.82|498.02|500.82|498.02|500.58|497.78|0
1652234200000|2022-05-11 01:56:40|501.06|498.26|500.82|498.02|501.06|498.26|500.82|498.02|0
1652234210000|2022-05-11 01:56:50|501.06|498.26|501.18|498.38|501.18|498.38|501.06|498.26|0
1652234220000|2022-05-11 01:57:00|501.06|498.26|500.94|498.14|501.06|498.26|500.82|498.02|0
1652234230000|2022-05-11 01:57:10|501.06|498.26|501.06|498.26|501.06|498.26|500.82|498.02|0
1652234240000|2022-05-11 01:57:20|500.82|498.02|501.06|498.26|501.06|498.26|500.82|498.02|0
1652234250000|2022-05-11 01:57:30|500.82|498.02|500.82|498.02|500.82|498.02|500.82|498.02|0
1652234260000|2022-05-11 01:57:40|501.06|498.26|500.82|498.02|501.06|498.26|500.82|498.02|0
1652234280000|2022-05-11 01:58:00|500.94|498.14|500.82|498.02|500.94|498.14|500.82|498.02|0
1652234290000|2022-05-11 01:58:10|500.58|497.78|500.58|497.78|500.58|497.78|500.58|497.78|0
1652234300000|2022-05-11 01:58:20|501.06|498.26|500.82|498.02|501.06|498.26|500.82|498.02|0
1652234310000|2022-05-11 01:58:30|500.35|497.55|500.11|497.31|500.35|497.55|500.11|497.31|0
1652234320000|2022-05-11 01:58:40|500.35|497.55|500.58|497.78|500.58|497.78|500|497.2|0
1652234330000|2022-05-11 01:58:50|500.71|497.91|500.35|497.55|500.71|497.91|500.35|497.55|0
1652234340000|2022-05-11 01:59:00|500.23|497.43|500.58|497.78|500.58|497.78|500.11|497.31|0
1652234350000|2022-05-11 01:59:10|501.53|498.73|500.82|498.02|501.53|498.73|500.82|498.02|0
1652234360000|2022-05-11 01:59:20|500.71|497.91|500.58|497.78|500.82|498.02|500.58|497.78|0
1652234370000|2022-05-11 01:59:30|500.47|497.67|500.58|497.78|500.58|497.78|500.47|497.67|0
1652234380000|2022-05-11 01:59:40|500.35|497.55|500.82|498.02|500.82|498.02|500.35|497.55|0
1652234390000|2022-05-11 01:59:50|500.58|497.78|500.58|497.78|500.71|497.91|500.58|497.78|0
1652234400000|2022-05-11 02:00:00|500.82|498.02|502|499.2|502|499.2|500.82|498.02|0
1652234410000|2022-05-11 02:00:10|502.24|499.44|501.77|498.97|502.24|499.44|501.77|498.97|0
1652234420000|2022-05-11 02:00:20|501.76|498.96|501.41|498.61|501.89|499.09|501.41|498.61|0
1652234430000|2022-05-11 02:00:30|501.29|498.49|501.41|498.61|501.53|498.73|501.06|498.26|0
1652234440000|2022-05-11 02:00:40|501.29|498.49|501.41|498.61|501.41|498.61|501.29|498.49|0
1652234450000|2022-05-11 02:00:50|501.53|498.73|501.53|498.73|501.76|498.96|501.53|498.73|0
1652234460000|2022-05-11 02:01:00|501.41|498.61|501.41|498.61|501.41|498.61|501.41|498.61|0
1652234470000|2022-05-11 02:01:10|501.29|498.49|501.06|498.26|501.29|498.49|500.94|498.14|0
1652234480000|2022-05-11 02:01:20|500.94|498.14|500.82|498.02|500.94|498.14|500.82|498.02|0
1652234500000|2022-05-11 02:01:40|500.7|497.9|501.05|498.25|501.05|498.25|500.7|497.9|0
1652234510000|2022-05-11 02:01:50|500.82|498.02|500.82|498.02|500.94|498.14|500.82|498.02|0
1652234520000|2022-05-11 02:02:00|500.94|498.14|500.7|497.9|500.94|498.14|500.7|497.9|0
1652234530000|2022-05-11 02:02:10|500.58|497.78|500.82|498.02|500.82|498.02|500.58|497.78|0
1652234540000|2022-05-11 02:02:20|501.05|498.25|501.05|498.25|501.05|498.25|501.05|498.25|0
1652234550000|2022-05-11 02:02:30|501.29|498.49|500.82|498.02|501.29|498.49|500.82|498.02|0
1652234560000|2022-05-11 02:02:40|501.05|498.25|501.05|498.25|501.05|498.25|501.05|498.25|0
1652234570000|2022-05-11 02:02:50|500.94|498.14|501.05|498.25|501.05|498.25|500.94|498.14|0
1652234580000|2022-05-11 02:03:00|500.58|497.78|500.82|498.02|500.82|498.02|500.58|497.78|0
1652234590000|2022-05-11 02:03:10|501.18|498.38|500.94|498.14|501.18|498.38|500.94|498.14|0
1652234600000|2022-05-11 02:03:20|500.82|498.02|501.05|498.25|501.05|498.25|500.82|498.02|0
1652234630000|2022-05-11 02:03:50|501.18|498.38|501.05|498.25|501.18|498.38|501.05|498.25|0
1652234640000|2022-05-11 02:04:00|501.29|498.49|501.29|498.49|501.29|498.49|501.29|498.49|0
1652234650000|2022-05-11 02:04:10|501.05|498.25|501.05|498.25|501.05|498.25|501.05|498.25|0
1652234660000|2022-05-11 02:04:20|500.82|498.02|500.94|498.14|500.94|498.14|500.82|498.02|0
1652234670000|2022-05-11 02:04:30|500.82|498.02|500.7|497.9|500.82|498.02|500.7|497.9|0
1652234680000|2022-05-11 02:04:40|500.58|497.78|500.23|497.43|500.58|497.78|500.11|497.31|0
1652234690000|2022-05-11 02:04:50|500.34|497.54|500.34|497.54|500.34|497.54|500.23|497.43|0
1652234700000|2022-05-11 02:05:00|500.23|497.43|499.76|496.96|500.34|497.54|499.76|496.96|0
1652234710000|2022-05-11 02:05:10|499.64|496.84|499.64|496.84|499.87|497.07|499.64|496.84|0
1652234720000|2022-05-11 02:05:20|499.76|496.96|499.76|496.96|499.76|496.96|499.76|496.96|0
1652234730000|2022-05-11 02:05:30|499.87|497.07|499.87|497.07|499.99|497.19|499.87|497.07|0
1652234740000|2022-05-11 02:05:40|499.76|496.96|499.76|496.96|499.87|497.07|499.76|496.96|0
1652234750000|2022-05-11 02:05:50|499.87|497.07|499.4|496.6|499.87|497.07|499.16|496.36|0
1652234760000|2022-05-11 02:06:00|499.29|496.49|499.16|496.36|499.4|496.6|499.16|496.36|0
1652234770000|2022-05-11 02:06:10|499.4|496.6|499.87|497.07|499.87|497.07|499.4|496.6|0
1652234780000|2022-05-11 02:06:20|499.99|497.19|499.76|496.96|499.99|497.19|499.63|496.83|0
1652234790000|2022-05-11 02:06:30|499.63|496.83|499.52|496.72|499.63|496.83|499.52|496.72|0
1652234800000|2022-05-11 02:06:40|499.16|496.36|499.63|496.83|499.63|496.83|498.93|496.13|0
1652234810000|2022-05-11 02:06:50|499.52|496.72|499.05|496.25|499.52|496.72|499.05|496.25|0
1652234820000|2022-05-11 02:07:00|499.63|496.83|499.63|496.83|499.63|496.83|499.4|496.6|0
1652234830000|2022-05-11 02:07:10|499.4|496.6|499.87|497.07|499.87|497.07|499.4|496.6|0
1652234840000|2022-05-11 02:07:20|499.76|496.96|499.87|497.07|499.87|497.07|499.76|496.96|0
1652234850000|2022-05-11 02:07:30|499.4|496.6|498.93|496.13|499.4|496.6|498.93|496.13|0
1652234860000|2022-05-11 02:07:40|499.05|496.25|499.16|496.36|499.16|496.36|499.05|496.25|0
1652234870000|2022-05-11 02:07:50|498.93|496.13|498.45|495.65|498.93|496.13|498.45|495.65|0
1652234880000|2022-05-11 02:08:00|498.22|495.42|498.45|495.65|498.45|495.65|497.98|495.18|0
1652234890000|2022-05-11 02:08:10|497.98|495.18|496.8|494|497.98|495.18|496.8|494|0
1652234900000|2022-05-11 02:08:20|497.51|494.71|497.27|494.47|497.51|494.71|497.27|494.47|0
1652234910000|2022-05-11 02:08:30|496.8|494|496.8|494|496.8|494|496.8|494|0
1652234920000|2022-05-11 02:08:40|497.04|494.24|496.8|494|497.04|494.24|496.8|494|0
1652234930000|2022-05-11 02:08:50|497.04|494.24|497.04|494.24|497.04|494.24|497.04|494.24|0
1652234940000|2022-05-11 02:09:00|496.8|494|496.8|494|497.04|494.24|496.8|494|0
1652234950000|2022-05-11 02:09:10|497.04|494.24|497.04|494.24|497.16|494.36|497.04|494.24|0
1652234960000|2022-05-11 02:09:20|497.16|494.36|497.27|494.47|497.27|494.47|497.16|494.36|0
1652234970000|2022-05-11 02:09:30|497.04|494.24|497.04|494.24|497.04|494.24|496.8|494|0
1652234980000|2022-05-11 02:09:40|496.8|494|496.8|494|496.8|494|496.8|494|0
1652235000000|2022-05-11 02:10:00|497.27|494.47|496.8|494|497.27|494.47|496.8|494|0
1652235010000|2022-05-11 02:10:10|497.27|494.47|497.27|494.47|497.27|494.47|497.16|494.36|0
1652235020000|2022-05-11 02:10:20|497.39|494.59|497.51|494.71|497.51|494.71|497.39|494.59|0
1652235030000|2022-05-11 02:10:30|497.39|494.59|497.39|494.59|497.51|494.71|497.39|494.59|0
1652235040000|2022-05-11 02:10:40|497.27|494.47|497.27|494.47|497.27|494.47|497.03|494.23|0
1652235050000|2022-05-11 02:10:50|497.63|494.83|497.63|494.83|497.63|494.83|497.51|494.71|0
1652235060000|2022-05-11 02:11:00|497.74|494.94|497.51|494.71|497.74|494.94|497.51|494.71|0
1652235070000|2022-05-11 02:11:10|497.27|494.47|496.92|494.12|497.27|494.47|496.8|494|0
1652235080000|2022-05-11 02:11:20|496.8|494|496.8|494|496.8|494|496.8|494|0
1652235110000|2022-05-11 02:11:50|496.92|494.12|497.03|494.23|497.03|494.23|496.8|494|0
1652235120000|2022-05-11 02:12:00|497.16|494.36|496.8|494|497.16|494.36|496.8|494|0
1652235150000|2022-05-11 02:12:30|497.03|494.23|497.27|494.47|497.27|494.47|497.03|494.23|0
1652235160000|2022-05-11 02:12:40|497.51|494.71|497.51|494.71|497.51|494.71|497.27|494.47|0
1652235170000|2022-05-11 02:12:50|497.27|494.47|497.03|494.23|497.27|494.47|497.03|494.23|0
1652235180000|2022-05-11 02:13:00|497.27|494.47|497.03|494.23|497.27|494.47|497.03|494.23|0
1652235190000|2022-05-11 02:13:10|497.16|494.36|497.27|494.47|497.39|494.59|497.16|494.36|0
1652235200000|2022-05-11 02:13:20|497.51|494.71|497.51|494.71|497.51|494.71|497.51|494.71|0
1652235210000|2022-05-11 02:13:30|497.74|494.94|497.63|494.83|497.74|494.94|497.63|494.83|0
1652235220000|2022-05-11 02:13:40|497.51|494.71|497.27|494.47|497.51|494.71|497.27|494.47|0
1652235230000|2022-05-11 02:13:50|497.51|494.71|497.03|494.23|497.51|494.71|497.03|494.23|0
1652235240000|2022-05-11 02:14:00|496.8|494|497.03|494.23|497.03|494.23|496.8|494|0
1652235250000|2022-05-11 02:14:10|497.27|494.47|497.74|494.94|497.74|494.94|497.27|494.47|0
1652235260000|2022-05-11 02:14:20|497.27|494.47|497.03|494.23|497.27|494.47|496.8|494|0
1652235270000|2022-05-11 02:14:30|497.27|494.47|497.39|494.59|497.39|494.59|497.27|494.47|0
1652235280000|2022-05-11 02:14:40|497.27|494.47|497.51|494.71|497.51|494.71|497.27|494.47|0
1652235300000|2022-05-11 02:15:00|497.27|494.47|497.27|494.47|497.51|494.71|497.27|494.47|0
1652235310000|2022-05-11 02:15:10|497.39|494.59|497.74|494.94|497.74|494.94|497.39|494.59|0
1652235320000|2022-05-11 02:15:20|497.86|495.06|497.86|495.06|497.86|495.06|497.86|495.06|0
1652235330000|2022-05-11 02:15:30|498.21|495.41|498.21|495.41|498.21|495.41|497.98|495.18|0
1652235340000|2022-05-11 02:15:40|497.98|495.18|498.21|495.41|498.21|495.41|497.98|495.18|0
1652235350000|2022-05-11 02:15:50|497.98|495.18|497.86|495.06|497.98|495.18|497.74|494.94|0
1652235360000|2022-05-11 02:16:00|497.74|494.94|498.45|495.65|498.45|495.65|497.74|494.94|0
1652235370000|2022-05-11 02:16:10|498.69|495.89|498.45|495.65|498.69|495.89|498.45|495.65|0
1652235380000|2022-05-11 02:16:20|498.69|495.89|498.57|495.77|498.69|495.89|498.57|495.77|0
1652235390000|2022-05-11 02:16:30|498.45|495.65|498.69|495.89|498.69|495.89|498.45|495.65|0
1652235410000|2022-05-11 02:16:50|498.81|496.01|498.21|495.41|498.81|496.01|498.21|495.41|0
1652235420000|2022-05-11 02:17:00|497.98|495.18|497.98|495.18|497.98|495.18|497.98|495.18|0
1652235430000|2022-05-11 02:17:10|498.1|495.3|497.98|495.18|498.1|495.3|497.86|495.06|0
1652235440000|2022-05-11 02:17:20|497.74|494.94|497.74|494.94|497.74|494.94|497.51|494.71|0
1652235450000|2022-05-11 02:17:30|497.51|494.71|497.74|494.94|497.74|494.94|497.51|494.71|0
1652235460000|2022-05-11 02:17:40|497.51|494.71|497.51|494.71|497.51|494.71|497.51|494.71|0
1652235470000|2022-05-11 02:17:50|497.74|494.94|497.74|494.94|497.86|495.06|497.74|494.94|0
1652235480000|2022-05-11 02:18:00|497.5|494.7|497.5|494.7|497.5|494.7|497.5|494.7|0
1652235490000|2022-05-11 02:18:10|497.27|494.47|497.74|494.94|497.74|494.94|497.27|494.47|0
1652235500000|2022-05-11 02:18:20|497.63|494.83|497.63|494.83|497.86|495.06|497.63|494.83|0
1652235510000|2022-05-11 02:18:30|497.74|494.94|497.74|494.94|497.74|494.94|497.74|494.94|0
1652235520000|2022-05-11 02:18:40|497.63|494.83|497.5|494.7|497.74|494.94|497.5|494.7|0
1652235530000|2022-05-11 02:18:50|497.03|494.23|497.03|494.23|497.03|494.23|497.03|494.23|0
1652235540000|2022-05-11 02:19:00|497.27|494.47|497.03|494.23|497.27|494.47|497.03|494.23|0
1652235550000|2022-05-11 02:19:10|497.5|494.7|497.5|494.7|497.74|494.94|497.5|494.7|0
1652235560000|2022-05-11 02:19:20|497.39|494.59|497.27|494.47|497.39|494.59|497.27|494.47|0
1652235570000|2022-05-11 02:19:30|496.8|494|496.8|494|496.8|494|496.8|494|0
1652235580000|2022-05-11 02:19:40|497.03|494.23|496.8|494|497.03|494.23|496.8|494|0
1652235590000|2022-05-11 02:19:50|497.03|494.23|496.8|494|497.03|494.23|496.8|494|0
1652235600000|2022-05-11 02:20:00|497.03|494.23|497.03|494.23|497.03|494.23|497.03|494.23|0
1652235610000|2022-05-11 02:20:10|496.8|494|496.8|494|496.8|494|496.8|494|0
1652235620000|2022-05-11 02:20:20|496.92|494.12|496.8|494|496.92|494.12|496.8|494|0
1652235640000|2022-05-11 02:20:40|495.38|492.58|496.09|493.29|496.09|493.29|495.14|492.34|0
1652235650000|2022-05-11 02:20:50|495.85|493.05|496.56|493.76|496.56|493.76|495.85|493.05|0
1652235660000|2022-05-11 02:21:00|496.32|493.52|496.56|493.76|496.56|493.76|496.32|493.52|0
1652235670000|2022-05-11 02:21:10|496.32|493.52|495.85|493.05|496.32|493.52|495.85|493.05|0
1652235680000|2022-05-11 02:21:20|495.14|492.34|495.85|493.05|496.21|493.41|495.14|492.34|0
1652235690000|2022-05-11 02:21:30|494.67|491.87|494.91|492.11|495.14|492.34|494.67|491.87|0
1652235700000|2022-05-11 02:21:40|494.67|491.87|495.14|492.34|495.38|492.58|494.67|491.87|0
1652235710000|2022-05-11 02:21:50|495.38|492.58|495.62|492.82|495.62|492.82|495.38|492.58|0
1652235720000|2022-05-11 02:22:00|495.5|492.7|495.85|493.05|495.85|493.05|495.5|492.7|0
1652235730000|2022-05-11 02:22:10|495.5|492.7|495.38|492.58|495.5|492.7|495.38|492.58|0
1652235760000|2022-05-11 02:22:40|495.62|492.82|495.62|492.82|495.62|492.82|495.62|492.82|0
1652235770000|2022-05-11 02:22:50|494.2|491.4|493.73|490.93|494.2|491.4|493.73|490.93|0
1652235780000|2022-05-11 02:23:00|493.96|491.16|493.85|491.05|493.96|491.16|493.85|491.05|0
1652235790000|2022-05-11 02:23:10|493.96|491.16|494.32|491.52|494.32|491.52|493.96|491.16|0
1652235800000|2022-05-11 02:23:20|494.2|491.4|493.73|490.93|494.2|491.4|493.73|490.93|0
1652235810000|2022-05-11 02:23:30|493.85|491.05|493.73|490.93|493.96|491.16|493.73|490.93|0
1652235820000|2022-05-11 02:23:40|493.49|490.69|494.2|491.4|494.2|491.4|493.49|490.69|0
1652235830000|2022-05-11 02:23:50|494.44|491.64|494.44|491.64|494.44|491.64|494.44|491.64|0
1652235840000|2022-05-11 02:24:00|494.67|491.87|494.44|491.64|494.67|491.87|494.44|491.64|0
1652235850000|2022-05-11 02:24:10|493.96|491.16|494.2|491.4|494.2|491.4|493.96|491.16|0
1652235860000|2022-05-11 02:24:20|494.32|491.52|494.32|491.52|494.43|491.63|494.32|491.52|0
1652235870000|2022-05-11 02:24:30|494.43|491.63|494.43|491.63|494.43|491.63|494.43|491.63|0
1652235880000|2022-05-11 02:24:40|494.67|491.87|494.56|491.76|494.67|491.87|494.56|491.76|0
1652235890000|2022-05-11 02:24:50|494.43|491.63|494.67|491.87|494.67|491.87|494.43|491.63|0
1652235900000|2022-05-11 02:25:00|494.56|491.76|494.43|491.63|494.56|491.76|494.43|491.63|0
1652235910000|2022-05-11 02:25:10|494.67|491.87|494.67|491.87|494.67|491.87|494.43|491.63|0
1652235930000|2022-05-11 02:25:30|494.43|491.63|494.43|491.63|494.43|491.63|494.32|491.52|0
1652235940000|2022-05-11 02:25:40|494.67|491.87|494.56|491.76|494.67|491.87|494.43|491.63|0
1652235950000|2022-05-11 02:25:50|494.43|491.63|494.67|491.87|494.67|491.87|494.43|491.63|0
1652235960000|2022-05-11 02:26:00|494.43|491.63|494.2|491.4|494.43|491.63|494.2|491.4|0
1652235970000|2022-05-11 02:26:10|493.96|491.16|494.2|491.4|494.2|491.4|493.96|491.16|0
1652235980000|2022-05-11 02:26:20|494.09|491.29|493.96|491.16|494.09|491.29|493.96|491.16|0
1652235990000|2022-05-11 02:26:30|494.2|491.4|494.2|491.4|494.32|491.52|494.2|491.4|0
1652236000000|2022-05-11 02:26:40|494.43|491.63|494.2|491.4|494.43|491.63|494.2|491.4|0
1652236010000|2022-05-11 02:26:50|494.43|491.63|494.67|491.87|494.67|491.87|494.43|491.63|0
1652236020000|2022-05-11 02:27:00|494.91|492.11|494.91|492.11|495.03|492.23|494.91|492.11|0
1652236030000|2022-05-11 02:27:10|494.67|491.87|494.43|491.63|494.67|491.87|494.43|491.63|0
1652236040000|2022-05-11 02:27:20|494.56|491.76|494.43|491.63|494.56|491.76|494.43|491.63|0
1652236050000|2022-05-11 02:27:30|494.32|491.52|494.32|491.52|494.32|491.52|494.2|491.4|0
1652236060000|2022-05-11 02:27:40|494.2|491.4|494.43|491.63|494.43|491.63|494.2|491.4|0
1652236070000|2022-05-11 02:27:50|494.2|491.4|494.2|491.4|494.2|491.4|493.96|491.16|0
1652236080000|2022-05-11 02:28:00|493.96|491.16|493.96|491.16|493.96|491.16|493.96|491.16|0
1652236090000|2022-05-11 02:28:10|494.08|491.28|493.96|491.16|494.08|491.28|493.96|491.16|0
1652236100000|2022-05-11 02:28:20|493.85|491.05|493.85|491.05|493.85|491.05|493.85|491.05|0
1652236110000|2022-05-11 02:28:30|493.96|491.16|494.08|491.28|494.2|491.4|493.96|491.16|0
1652236120000|2022-05-11 02:28:40|494.2|491.4|493.96|491.16|494.2|491.4|493.85|491.05|0
1652236130000|2022-05-11 02:28:50|494.2|491.4|494.2|491.4|494.2|491.4|494.2|491.4|0
1652236140000|2022-05-11 02:29:00|494.43|491.63|494.91|492.11|494.91|492.11|494.43|491.63|0
1652236150000|2022-05-11 02:29:10|494.67|491.87|494.56|491.76|494.67|491.87|494.56|491.76|0
1652236160000|2022-05-11 02:29:20|494.67|491.87|494.32|491.52|494.67|491.87|494.2|491.4|0
1652236170000|2022-05-11 02:29:30|494.43|491.63|494.43|491.63|494.43|491.63|494.32|491.52|0
1652236180000|2022-05-11 02:29:40|494.32|491.52|494.2|491.4|494.32|491.52|494.2|491.4|0
1652236190000|2022-05-11 02:29:50|494.32|491.52|494.2|491.4|494.32|491.52|494.2|491.4|0
1652236200000|2022-05-11 02:30:00|494.43|491.63|494.2|491.4|494.43|491.63|494.2|491.4|0
1652236210000|2022-05-11 02:30:10|494.32|491.52|494.2|491.4|494.32|491.52|494.2|491.4|0
1652236220000|2022-05-11 02:30:20|494.08|491.28|494.08|491.28|494.08|491.28|494.08|491.28|0
1652236230000|2022-05-11 02:30:30|493.96|491.16|494.08|491.28|494.08|491.28|493.96|491.16|0
1652236240000|2022-05-11 02:30:40|494.2|491.4|494.08|491.28|494.2|491.4|494.08|491.28|0
1652236250000|2022-05-11 02:30:50|493.96|491.16|493.96|491.16|493.96|491.16|493.96|491.16|0
1652236260000|2022-05-11 02:31:00|493.73|490.93|493.85|491.05|493.96|491.16|493.73|490.93|0
1652236270000|2022-05-11 02:31:10|493.73|490.93|493.85|491.05|493.96|491.16|493.73|490.93|0
1652236280000|2022-05-11 02:31:20|493.73|490.93|493.49|490.69|493.73|490.93|493.49|490.69|0
1652236290000|2022-05-11 02:31:30|493.73|490.93|493.49|490.69|493.73|490.93|493.49|490.69|0
1652236300000|2022-05-11 02:31:40|493.73|490.93|493.49|490.69|493.73|490.93|493.49|490.69|0
1652236310000|2022-05-11 02:31:50|493.73|490.93|493.73|490.93|493.73|490.93|493.73|490.93|0
1652236320000|2022-05-11 02:32:00|493.96|491.16|493.96|491.16|493.96|491.16|493.96|491.16|0
1652236330000|2022-05-11 02:32:10|494.2|491.4|494.08|491.28|494.2|491.4|494.08|491.28|0
1652236340000|2022-05-11 02:32:20|494.2|491.4|494.2|491.4|494.2|491.4|494.08|491.28|0
1652236350000|2022-05-11 02:32:30|493.96|491.16|493.73|490.93|493.96|491.16|493.73|490.93|0
1652236360000|2022-05-11 02:32:40|494.2|491.4|494.2|491.4|494.2|491.4|494.2|491.4|0
1652236370000|2022-05-11 02:32:50|493.96|491.16|493.96|491.16|494.2|491.4|493.96|491.16|0
1652236380000|2022-05-11 02:33:00|493.72|490.92|493.72|490.92|493.72|490.92|493.72|490.92|0
1652236400000|2022-05-11 02:33:20|493.96|491.16|493.96|491.16|493.96|491.16|493.96|491.16|0
1652236410000|2022-05-11 02:33:30|493.85|491.05|493.72|490.92|493.85|491.05|493.72|490.92|0
1652236440000|2022-05-11 02:34:00|493.61|490.81|493.72|490.92|493.72|490.92|493.61|490.81|0
1652236450000|2022-05-11 02:34:10|493.96|491.16|493.96|491.16|493.96|491.16|493.96|491.16|0
1652236460000|2022-05-11 02:34:20|493.85|491.05|493.72|490.92|493.85|491.05|493.72|490.92|0
1652236470000|2022-05-11 02:34:30|493.49|490.69|493.61|490.81|493.72|490.92|493.49|490.69|0
1652236480000|2022-05-11 02:34:40|493.72|490.92|493.61|490.81|493.72|490.92|493.49|490.69|0
1652236490000|2022-05-11 02:34:50|493.72|490.92|493.72|490.92|493.72|490.92|493.72|490.92|0
1652236500000|2022-05-11 02:35:00|493.96|491.16|494.2|491.4|494.43|491.63|493.96|491.16|0
1652236510000|2022-05-11 02:35:10|494.32|491.52|494.32|491.52|494.32|491.52|494.32|491.52|0
1652236520000|2022-05-11 02:35:20|494.43|491.63|494.43|491.63|494.43|491.63|494.43|491.63|0
1652236530000|2022-05-11 02:35:30|494.67|491.87|494.67|491.87|494.67|491.87|494.55|491.75|0
1652236540000|2022-05-11 02:35:40|494.55|491.75|494.43|491.63|494.55|491.75|494.43|491.63|0
1652236550000|2022-05-11 02:35:50|494.67|491.87|494.67|491.87|494.67|491.87|494.67|491.87|0
1652236560000|2022-05-11 02:36:00|494.9|492.1|494.9|492.1|494.9|492.1|494.9|492.1|0
1652236570000|2022-05-11 02:36:10|495.14|492.34|495.03|492.23|495.14|492.34|494.9|492.1|0
1652236580000|2022-05-11 02:36:20|494.9|492.1|495.14|492.34|495.14|492.34|494.9|492.1|0
1652236590000|2022-05-11 02:36:30|494.9|492.1|495.14|492.34|495.14|492.34|494.9|492.1|0
1652236600000|2022-05-11 02:36:40|495.37|492.57|495.61|492.81|495.61|492.81|495.37|492.57|0
1652236610000|2022-05-11 02:36:50|495.5|492.7|495.14|492.34|495.5|492.7|495.14|492.34|0
1652236620000|2022-05-11 02:37:00|495.26|492.46|495.26|492.46|495.5|492.7|495.26|492.46|0
1652236630000|2022-05-11 02:37:10|495.37|492.57|495.37|492.57|495.37|492.57|495.37|492.57|0
1652236640000|2022-05-11 02:37:20|495.61|492.81|495.37|492.57|495.61|492.81|495.37|492.57|0
1652236650000|2022-05-11 02:37:30|495.61|492.81|495.5|492.7|495.61|492.81|495.5|492.7|0
1652236660000|2022-05-11 02:37:40|495.61|492.81|495.37|492.57|495.61|492.81|495.37|492.57|0
1652236680000|2022-05-11 02:38:00|495.61|492.81|495.85|493.05|495.85|493.05|495.61|492.81|0
1652236690000|2022-05-11 02:38:10|495.61|492.81|495.85|493.05|495.85|493.05|495.61|492.81|0
1652236700000|2022-05-11 02:38:20|495.61|492.81|495.5|492.7|495.61|492.81|495.37|492.57|0
1652236710000|2022-05-11 02:38:30|495.37|492.57|495.37|492.57|495.61|492.81|495.37|492.57|0
1652236730000|2022-05-11 02:38:50|495.14|492.34|495.03|492.23|495.14|492.34|495.03|492.23|0
1652236740000|2022-05-11 02:39:00|495.14|492.34|494.43|491.63|495.14|492.34|494.32|491.52|0
1652236750000|2022-05-11 02:39:10|494.67|491.87|494.55|491.75|494.67|491.87|494.55|491.75|0
1652236760000|2022-05-11 02:39:20|494.67|491.87|494.9|492.1|494.9|492.1|494.55|491.75|0
1652236770000|2022-05-11 02:39:30|495.02|492.22|494.9|492.1|495.02|492.22|494.9|492.1|0
1652236780000|2022-05-11 02:39:40|495.14|492.34|495.14|492.34|495.14|492.34|495.14|492.34|0
1652236790000|2022-05-11 02:39:50|494.9|492.1|494.67|491.87|494.9|492.1|494.67|491.87|0
1652236800000|2022-05-11 02:40:00|494.55|491.75|494.43|491.63|494.55|491.75|494.43|491.63|0
1652236810000|2022-05-11 02:40:10|494.55|491.75|494.55|491.75|494.55|491.75|494.43|491.63|0
1652236820000|2022-05-11 02:40:20|494.67|491.87|494.19|491.39|494.67|491.87|494.19|491.39|0
1652236840000|2022-05-11 02:40:40|494.08|491.28|493.96|491.16|494.08|491.28|493.96|491.16|0
1652236850000|2022-05-11 02:40:50|494.19|491.39|494.67|491.87|494.67|491.87|494.19|491.39|0
1652236860000|2022-05-11 02:41:00|494.79|491.99|494.9|492.1|494.9|492.1|494.79|491.99|0
1652236880000|2022-05-11 02:41:20|494.79|491.99|494.79|491.99|494.79|491.99|494.67|491.87|0
1652236890000|2022-05-11 02:41:30|494.9|492.1|495.14|492.34|495.14|492.34|494.9|492.1|0
1652236900000|2022-05-11 02:41:40|495.37|492.57|495.37|492.57|495.37|492.57|495.37|492.57|0
1652236910000|2022-05-11 02:41:50|495.26|492.46|495.37|492.57|495.37|492.57|495.26|492.46|0
1652236920000|2022-05-11 02:42:00|495.61|492.81|495.37|492.57|495.61|492.81|495.37|492.57|0
1652236940000|2022-05-11 02:42:20|495.5|492.7|495.61|492.81|496.08|493.28|495.5|492.7|0
1652236950000|2022-05-11 02:42:30|495.73|492.93|495.73|492.93|495.85|493.05|495.73|492.93|0
1652236960000|2022-05-11 02:42:40|495.61|492.81|495.61|492.81|495.61|492.81|495.61|492.81|0
1652236970000|2022-05-11 02:42:50|495.85|493.05|495.97|493.17|495.97|493.17|495.73|492.93|0
1652236980000|2022-05-11 02:43:00|496.08|493.28|495.97|493.17|496.08|493.28|495.84|493.04|0
1652236990000|2022-05-11 02:43:10|496.08|493.28|495.97|493.17|496.08|493.28|495.97|493.17|0
1652237000000|2022-05-11 02:43:20|496.08|493.28|495.61|492.81|496.08|493.28|495.61|492.81|0
1652237010000|2022-05-11 02:43:30|495.5|492.7|495.84|493.04|495.84|493.04|495.37|492.57|0
1652237020000|2022-05-11 02:43:40|495.97|493.17|495.97|493.17|495.97|493.17|495.97|493.17|0
1652237030000|2022-05-11 02:43:50|495.84|493.04|495.84|493.04|495.84|493.04|495.84|493.04|0
1652237040000|2022-05-11 02:44:00|495.61|492.81|496.32|493.52|496.32|493.52|495.61|492.81|0
1652237050000|2022-05-11 02:44:10|496.55|493.75|496.2|493.4|496.68|493.88|496.2|493.4|0
1652237060000|2022-05-11 02:44:20|496.08|493.28|496.08|493.28|496.08|493.28|496.08|493.28|0
1652237070000|2022-05-11 02:44:30|496.32|493.52|496.32|493.52|496.32|493.52|496.32|493.52|0
1652237080000|2022-05-11 02:44:40|496.08|493.28|496.32|493.52|496.32|493.52|496.08|493.28|0
1652237090000|2022-05-11 02:44:50|496.2|493.4|496.32|493.52|496.55|493.75|496.2|493.4|0
1652237100000|2022-05-11 02:45:00|496.08|493.28|496.08|493.28|496.2|493.4|496.08|493.28|0
1652237110000|2022-05-11 02:45:10|496.32|493.52|496.32|493.52|496.32|493.52|496.32|493.52|0
1652237120000|2022-05-11 02:45:20|496.08|493.28|496.2|493.4|496.2|493.4|496.08|493.28|0
1652237130000|2022-05-11 02:45:30|496.08|493.28|496.32|493.52|496.32|493.52|496.08|493.28|0
1652237140000|2022-05-11 02:45:40|496.08|493.28|496.08|493.28|496.08|493.28|496.08|493.28|0
1652237160000|2022-05-11 02:46:00|496.2|493.4|495.97|493.17|496.2|493.4|495.97|493.17|0
1652237170000|2022-05-11 02:46:10|495.84|493.04|495.84|493.04|495.84|493.04|495.84|493.04|0
1652237210000|2022-05-11 02:46:50|496.08|493.28|496.2|493.4|496.2|493.4|496.08|493.28|0
1652237220000|2022-05-11 02:47:00|496.32|493.52|495.97|493.17|496.32|493.52|495.97|493.17|0
1652237230000|2022-05-11 02:47:10|495.84|493.04|495.84|493.04|495.84|493.04|495.84|493.04|0
1652237240000|2022-05-11 02:47:20|496.08|493.28|496.08|493.28|496.08|493.28|496.08|493.28|0
1652237250000|2022-05-11 02:47:30|495.84|493.04|495.97|493.17|495.97|493.17|495.84|493.04|0
1652237260000|2022-05-11 02:47:40|495.84|493.04|495.61|492.81|495.84|493.04|495.61|492.81|0
1652237270000|2022-05-11 02:47:50|495.73|492.93|495.61|492.81|495.73|492.93|495.61|492.81|0
1652237280000|2022-05-11 02:48:00|495.37|492.57|496.55|493.75|496.55|493.75|495.37|492.57|0
1652237290000|2022-05-11 02:48:10|496.32|493.52|496.32|493.52|496.32|493.52|496.32|493.52|0
1652237310000|2022-05-11 02:48:30|496.55|493.75|496.55|493.75|496.55|493.75|496.55|493.75|0
1652237320000|2022-05-11 02:48:40|496.67|493.87|496.55|493.75|496.67|493.87|496.32|493.52|0
1652237330000|2022-05-11 02:48:50|496.32|493.52|496.08|493.28|496.32|493.52|496.08|493.28|0
1652237340000|2022-05-11 02:49:00|496.32|493.52|495.84|493.04|496.44|493.64|495.84|493.04|0
1652237360000|2022-05-11 02:49:20|495.97|493.17|496.08|493.28|496.08|493.28|495.97|493.17|0
1652237390000|2022-05-11 02:49:50|495.84|493.04|495.84|493.04|495.84|493.04|495.84|493.04|0
1652237400000|2022-05-11 02:50:00|496.08|493.28|495.84|493.04|496.31|493.51|495.84|493.04|0
1652237410000|2022-05-11 02:50:10|495.97|493.17|496.08|493.28|496.08|493.28|495.84|493.04|0
1652237420000|2022-05-11 02:50:20|495.61|492.81|495.61|492.81|495.61|492.81|495.61|492.81|0
1652237430000|2022-05-11 02:50:30|495.73|492.93|495.61|492.81|495.73|492.93|495.61|492.81|0
1652237440000|2022-05-11 02:50:40|495.37|492.57|495.37|492.57|495.37|492.57|495.37|492.57|0
1652237450000|2022-05-11 02:50:50|495.49|492.69|495.37|492.57|495.49|492.69|495.37|492.57|0
1652237460000|2022-05-11 02:51:00|495.61|492.81|496.08|493.28|496.08|493.28|495.61|492.81|0
1652237470000|2022-05-11 02:51:10|495.84|493.04|495.84|493.04|495.84|493.04|495.84|493.04|0
1652237480000|2022-05-11 02:51:20|495.73|492.93|495.84|493.04|495.84|493.04|495.61|492.81|0
1652237490000|2022-05-11 02:51:30|496.08|493.28|496.08|493.28|496.08|493.28|496.08|493.28|0
1652237500000|2022-05-11 02:51:40|495.84|493.04|495.84|493.04|495.84|493.04|495.84|493.04|0
1652237510000|2022-05-11 02:51:50|496.08|493.28|496.08|493.28|496.08|493.28|496.08|493.28|0
1652237520000|2022-05-11 02:52:00|495.84|493.04|496.08|493.28|496.08|493.28|495.84|493.04|0
1652237530000|2022-05-11 02:52:10|496.31|493.51|496.08|493.28|496.31|493.51|496.08|493.28|0
1652237540000|2022-05-11 02:52:20|496.44|493.64|496.44|493.64|496.44|493.64|496.44|493.64|0
1652237550000|2022-05-11 02:52:30|496.31|493.51|495.96|493.16|496.31|493.51|495.96|493.16|0
1652237560000|2022-05-11 02:52:40|496.08|493.28|496.2|493.4|496.31|493.51|496.08|493.28|0
1652237570000|2022-05-11 02:52:50|496.08|493.28|495.61|492.81|496.08|493.28|495.61|492.81|0
1652237580000|2022-05-11 02:53:00|495.73|492.93|495.73|492.93|495.84|493.04|495.73|492.93|0
1652237590000|2022-05-11 02:53:10|495.84|493.04|495.96|493.16|496.08|493.28|495.84|493.04|0
1652237600000|2022-05-11 02:53:20|496.08|493.28|495.96|493.16|496.08|493.28|495.84|493.04|0
1652237610000|2022-05-11 02:53:30|495.84|493.04|495.96|493.16|495.96|493.16|495.84|493.04|0
1652237620000|2022-05-11 02:53:40|495.84|493.04|495.96|493.16|496.08|493.28|495.84|493.04|0
1652237630000|2022-05-11 02:53:50|496.31|493.51|496.31|493.51|496.31|493.51|496.31|493.51|0
1652237640000|2022-05-11 02:54:00|496.08|493.28|496.08|493.28|496.08|493.28|495.84|493.04|0
1652237660000|2022-05-11 02:54:20|496.2|493.4|496.08|493.28|496.31|493.51|496.08|493.28|0
1652237670000|2022-05-11 02:54:30|496.31|493.51|495.84|493.04|496.55|493.75|495.84|493.04|0
1652237680000|2022-05-11 02:54:40|496.08|493.28|496.08|493.28|496.31|493.51|496.08|493.28|0
1652237690000|2022-05-11 02:54:50|495.96|493.16|495.96|493.16|495.96|493.16|495.96|493.16|0
1652237700000|2022-05-11 02:55:00|495.84|493.04|496.08|493.28|496.08|493.28|495.84|493.04|0
1652237710000|2022-05-11 02:55:10|495.96|493.16|495.73|492.93|495.96|493.16|495.73|492.93|0
1652237720000|2022-05-11 02:55:20|496.08|493.28|496.44|493.64|496.55|493.75|496.08|493.28|0
1652237730000|2022-05-11 02:55:30|496.31|493.51|496.31|493.51|496.31|493.51|496.2|493.4|0
1652237740000|2022-05-11 02:55:40|496.2|493.4|496.08|493.28|496.2|493.4|496.08|493.28|0
1652237750000|2022-05-11 02:55:50|496.2|493.4|496.08|493.28|496.2|493.4|496.08|493.28|0
1652237760000|2022-05-11 02:56:00|496.31|493.51|496.55|493.75|497.02|494.22|496.31|493.51|0
1652237770000|2022-05-11 02:56:10|496.44|493.64|496.55|493.75|496.55|493.75|496.44|493.64|0
1652237780000|2022-05-11 02:56:20|496.79|493.99|496.55|493.75|496.79|493.99|496.55|493.75|0
1652237790000|2022-05-11 02:56:30|496.79|493.99|496.55|493.75|496.79|493.99|496.55|493.75|0
1652237800000|2022-05-11 02:56:40|496.79|493.99|496.79|493.99|496.79|493.99|496.79|493.99|0
1652237810000|2022-05-11 02:56:50|497.02|494.22|497.26|494.46|497.26|494.46|497.02|494.22|0
1652237820000|2022-05-11 02:57:00|497.02|494.22|496.79|493.99|497.02|494.22|496.79|493.99|0
1652237830000|2022-05-11 02:57:10|497.02|494.22|497.02|494.22|497.14|494.34|497.02|494.22|0
1652237840000|2022-05-11 02:57:20|496.91|494.11|497.26|494.46|497.26|494.46|496.91|494.11|0
1652237850000|2022-05-11 02:57:30|497.49|494.69|497.49|494.69|497.49|494.69|497.49|494.69|0
1652237860000|2022-05-11 02:57:40|497.62|494.82|497.49|494.69|497.62|494.82|497.49|494.69|0
1652237870000|2022-05-11 02:57:50|497.62|494.82|497.62|494.82|497.73|494.93|497.62|494.82|0
1652237880000|2022-05-11 02:58:00|497.26|494.46|497.26|494.46|497.26|494.46|497.26|494.46|0
1652237890000|2022-05-11 02:58:10|497.02|494.22|497.26|494.46|497.26|494.46|497.02|494.22|0
1652237930000|2022-05-11 02:58:50|497.02|494.22|497.02|494.22|497.02|494.22|497.02|494.22|0
1652237940000|2022-05-11 02:59:00|497.26|494.46|497.02|494.22|497.26|494.46|497.02|494.22|0
1652237950000|2022-05-11 02:59:10|497.14|494.34|497.14|494.34|497.14|494.34|497.14|494.34|0
1652237960000|2022-05-11 02:59:20|497.26|494.46|497.26|494.46|497.26|494.46|497.14|494.34|0
1652237970000|2022-05-11 02:59:30|497.38|494.58|497.38|494.58|497.38|494.58|497.38|494.58|0
1652237980000|2022-05-11 02:59:40|497.26|494.46|497.02|494.22|497.26|494.46|497.02|494.22|0
1652237990000|2022-05-11 02:59:50|496.78|493.98|496.78|493.98|496.78|493.98|496.78|493.98|0
1652238000000|2022-05-11 03:00:00|496.91|494.11|497.26|494.46|497.26|494.46|496.91|494.11|0
1652238010000|2022-05-11 03:00:10|497.14|494.34|497.14|494.34|497.26|494.46|497.14|494.34|0
1652238030000|2022-05-11 03:00:30|497.02|494.22|497.14|494.34|497.14|494.34|497.02|494.22|0
1652238040000|2022-05-11 03:00:40|497.26|494.46|497.26|494.46|497.26|494.46|497.26|494.46|0
1652238060000|2022-05-11 03:01:00|497.14|494.34|497.02|494.22|497.14|494.34|497.02|494.22|0
1652238070000|2022-05-11 03:01:10|497.26|494.46|497.26|494.46|497.26|494.46|497.26|494.46|0
1652238080000|2022-05-11 03:01:20|497.49|494.69|497.49|494.69|497.49|494.69|497.49|494.69|0
1652238090000|2022-05-11 03:01:30|497.26|494.46|497.73|494.93|497.96|495.16|497.26|494.46|0
1652238110000|2022-05-11 03:01:50|497.49|494.69|497.38|494.58|497.49|494.69|497.38|494.58|0
1652238120000|2022-05-11 03:02:00|497.26|494.46|497.26|494.46|497.26|494.46|497.26|494.46|0
1652238130000|2022-05-11 03:02:10|497.14|494.34|497.02|494.22|497.26|494.46|497.02|494.22|0
1652238140000|2022-05-11 03:02:20|497.26|494.46|497.14|494.34|497.26|494.46|497.14|494.34|0
1652238150000|2022-05-11 03:02:30|497.02|494.22|497.14|494.34|497.14|494.34|497.02|494.22|0
1652238160000|2022-05-11 03:02:40|497.02|494.22|497.02|494.22|497.02|494.22|497.02|494.22|0
1652238170000|2022-05-11 03:02:50|496.78|493.98|496.67|493.87|496.78|493.98|496.67|493.87|0
1652238180000|2022-05-11 03:03:00|496.55|493.75|497.02|494.22|497.02|494.22|496.55|493.75|0
1652238190000|2022-05-11 03:03:10|497.14|494.34|497.26|494.46|497.26|494.46|497.14|494.34|0
1652238200000|2022-05-11 03:03:20|497.02|494.22|497.14|494.34|497.14|494.34|497.02|494.22|0
1652238210000|2022-05-11 03:03:30|497.02|494.22|497.02|494.22|497.02|494.22|497.02|494.22|0
1652238220000|2022-05-11 03:03:40|496.91|494.11|497.02|494.22|497.02|494.22|496.91|494.11|0
1652238230000|2022-05-11 03:03:50|497.26|494.46|497.14|494.34|497.26|494.46|497.14|494.34|0
1652238240000|2022-05-11 03:04:00|497.02|494.22|497.02|494.22|497.02|494.22|496.55|493.75|0
1652238250000|2022-05-11 03:04:10|496.78|493.98|496.78|493.98|496.78|493.98|496.67|493.87|0
1652238260000|2022-05-11 03:04:20|496.55|493.75|496.55|493.75|496.55|493.75|496.55|493.75|0
1652238270000|2022-05-11 03:04:30|496.78|493.98|496.78|493.98|496.78|493.98|496.78|493.98|0
1652238280000|2022-05-11 03:04:40|496.55|493.75|496.31|493.51|496.55|493.75|496.31|493.51|0
1652238290000|2022-05-11 03:04:50|496.43|493.63|496.43|493.63|496.43|493.63|496.31|493.51|0
1652238300000|2022-05-11 03:05:00|496.55|493.75|496.55|493.75|496.78|493.98|496.55|493.75|0
1652238310000|2022-05-11 03:05:10|496.43|493.63|496.2|493.4|496.43|493.63|496.2|493.4|0
1652238320000|2022-05-11 03:05:20|496.31|493.51|496.31|493.51|496.31|493.51|496.31|493.51|0
1652238330000|2022-05-11 03:05:30|496.2|493.4|496.07|493.27|496.31|493.51|496.07|493.27|0
1652238340000|2022-05-11 03:05:40|496.31|493.51|496.43|493.63|496.43|493.63|496.31|493.51|0
1652238350000|2022-05-11 03:05:50|496.31|493.51|496.31|493.51|496.43|493.63|496.31|493.51|0
1652238360000|2022-05-11 03:06:00|496.43|493.63|496.55|493.75|496.55|493.75|496.43|493.63|0
1652238370000|2022-05-11 03:06:10|495.84|493.04|496.31|493.51|496.31|493.51|495.84|493.04|0
1652238380000|2022-05-11 03:06:20|496.43|493.63|496.43|493.63|496.43|493.63|496.43|493.63|0
1652238390000|2022-05-11 03:06:30|496.55|493.75|496.55|493.75|496.55|493.75|496.31|493.51|0
1652238400000|2022-05-11 03:06:40|496.43|493.63|496.55|493.75|496.55|493.75|496.31|493.51|0
1652238410000|2022-05-11 03:06:50|496.78|493.98|496.55|493.75|496.78|493.98|496.55|493.75|0
1652238420000|2022-05-11 03:07:00|496.43|493.63|496.2|493.4|496.43|493.63|496.2|493.4|0
1652238430000|2022-05-11 03:07:10|496.31|493.51|496.2|493.4|496.31|493.51|495.96|493.16|0
1652238440000|2022-05-11 03:07:20|495.96|493.16|496.07|493.27|496.07|493.27|495.96|493.16|0
1652238450000|2022-05-11 03:07:30|496.2|493.4|496.2|493.4|496.2|493.4|496.2|493.4|0
1652238460000|2022-05-11 03:07:40|496.07|493.27|496.07|493.27|496.07|493.27|496.07|493.27|0
1652238470000|2022-05-11 03:07:50|495.84|493.04|495.84|493.04|495.84|493.04|495.84|493.04|0
1652238480000|2022-05-11 03:08:00|495.6|492.8|495.72|492.92|495.72|492.92|495.6|492.8|0
1652238490000|2022-05-11 03:08:10|495.84|493.04|495.96|493.16|495.96|493.16|495.84|493.04|0
1652238500000|2022-05-11 03:08:20|495.84|493.04|496.07|493.27|496.07|493.27|495.84|493.04|0
1652238510000|2022-05-11 03:08:30|495.96|493.16|495.84|493.04|495.96|493.16|495.84|493.04|0
1652238520000|2022-05-11 03:08:40|495.72|492.92|495.84|493.04|495.84|493.04|495.72|492.92|0
1652238540000|2022-05-11 03:09:00|496.31|493.51|496.31|493.51|496.31|493.51|496.31|493.51|0
1652238550000|2022-05-11 03:09:10|496.55|493.75|496.55|493.75|496.55|493.75|496.55|493.75|0
1652238580000|2022-05-11 03:09:40|496.43|493.63|496.31|493.51|496.43|493.63|496.2|493.4|0
1652238590000|2022-05-11 03:09:50|496.43|493.63|496.31|493.51|496.43|493.63|496.31|493.51|0
1652238600000|2022-05-11 03:10:00|496.43|493.63|496.55|493.75|496.55|493.75|496.43|493.63|0
1652238610000|2022-05-11 03:10:10|496.78|493.98|497.49|494.69|497.85|495.05|496.78|493.98|0
1652238620000|2022-05-11 03:10:20|497.73|494.93|497.73|494.93|497.85|495.05|497.73|494.93|0
1652238630000|2022-05-11 03:10:30|497.49|494.69|497.25|494.45|497.73|494.93|497.25|494.45|0
1652238640000|2022-05-11 03:10:40|497.38|494.58|497.73|494.93|497.73|494.93|497.38|494.58|0
1652238650000|2022-05-11 03:10:50|497.96|495.16|497.73|494.93|497.96|495.16|497.73|494.93|0
1652238660000|2022-05-11 03:11:00|497.61|494.81|497.61|494.81|497.61|494.81|497.49|494.69|0
1652238670000|2022-05-11 03:11:10|497.49|494.69|497.49|494.69|497.61|494.81|497.49|494.69|0
1652238680000|2022-05-11 03:11:20|497.38|494.58|497.38|494.58|497.38|494.58|497.38|494.58|0
1652238690000|2022-05-11 03:11:30|497.25|494.45|497.25|494.45|497.25|494.45|497.25|494.45|0
1652238700000|2022-05-11 03:11:40|497.49|494.69|497.25|494.45|497.49|494.69|497.25|494.45|0
1652238710000|2022-05-11 03:11:50|497.02|494.22|496.78|493.98|497.02|494.22|496.78|493.98|0
1652238730000|2022-05-11 03:12:10|496.67|493.87|497.14|494.34|497.14|494.34|496.67|493.87|0
1652238740000|2022-05-11 03:12:20|497.25|494.45|497.14|494.34|497.38|494.58|497.14|494.34|0
1652238750000|2022-05-11 03:12:30|497.49|494.69|497.49|494.69|497.49|494.69|497.49|494.69|0
1652238760000|2022-05-11 03:12:40|497.38|494.58|497.38|494.58|497.38|494.58|497.38|494.58|0
1652238780000|2022-05-11 03:13:00|497.25|494.45|497.61|494.81|497.61|494.81|497.25|494.45|0
1652238790000|2022-05-11 03:13:10|497.73|494.93|497.96|495.16|497.96|495.16|497.61|494.81|0
1652238800000|2022-05-11 03:13:20|497.85|495.05|497.85|495.05|497.96|495.16|497.85|495.05|0
1652238810000|2022-05-11 03:13:30|497.72|494.92|497.72|494.92|497.72|494.92|497.72|494.92|0
1652238820000|2022-05-11 03:13:40|497.85|495.05|497.72|494.92|497.85|495.05|497.61|494.81|0
1652238830000|2022-05-11 03:13:50|497.61|494.81|497.61|494.81|497.72|494.92|497.61|494.81|0
1652238840000|2022-05-11 03:14:00|497.49|494.69|497.25|494.45|497.49|494.69|497.25|494.45|0
1652238850000|2022-05-11 03:14:10|497.02|494.22|497.02|494.22|497.02|494.22|497.02|494.22|0
1652238860000|2022-05-11 03:14:20|497.14|494.34|497.25|494.45|497.25|494.45|497.14|494.34|0
1652238880000|2022-05-11 03:14:40|497.37|494.57|497.25|494.45|497.49|494.69|497.25|494.45|0
1652238890000|2022-05-11 03:14:50|497.49|494.69|497.25|494.45|497.49|494.69|497.25|494.45|0
1652238900000|2022-05-11 03:15:00|497.37|494.57|497.02|494.22|497.37|494.57|497.02|494.22|0
1652238910000|2022-05-11 03:15:10|497.25|494.45|497.96|495.16|497.96|495.16|497.25|494.45|0
1652238920000|2022-05-11 03:15:20|498.2|495.4|498.2|495.4|498.2|495.4|498.2|495.4|0
1652238930000|2022-05-11 03:15:30|497.96|495.16|497.61|494.81|497.96|495.16|497.61|494.81|0
1652238940000|2022-05-11 03:15:40|497.72|494.92|497.96|495.16|497.96|495.16|497.72|494.92|0
1652238950000|2022-05-11 03:15:50|497.72|494.92|497.72|494.92|497.72|494.92|497.72|494.92|0
1652238960000|2022-05-11 03:16:00|497.85|495.05|497.72|494.92|497.96|495.16|497.72|494.92|0
1652238990000|2022-05-11 03:16:30|497.49|494.69|497.49|494.69|497.49|494.69|497.49|494.69|0
1652239000000|2022-05-11 03:16:40|497.25|494.45|497.25|494.45|497.25|494.45|497.25|494.45|0
1652239010000|2022-05-11 03:16:50|497.14|494.34|497.49|494.69|497.49|494.69|497.02|494.22|0
1652239020000|2022-05-11 03:17:00|497.72|494.92|497.72|494.92|497.72|494.92|497.72|494.92|0
1652239030000|2022-05-11 03:17:10|497.61|494.81|497.49|494.69|497.72|494.92|497.49|494.69|0
1652239050000|2022-05-11 03:17:30|497.25|494.45|497.14|494.34|497.25|494.45|497.02|494.22|0
1652239060000|2022-05-11 03:17:40|497.25|494.45|497.02|494.22|497.25|494.45|497.02|494.22|0
1652239070000|2022-05-11 03:17:50|497.14|494.34|497.02|494.22|497.14|494.34|497.02|494.22|0
1652239080000|2022-05-11 03:18:00|497.14|494.34|497.02|494.22|497.14|494.34|497.02|494.22|0
1652239090000|2022-05-11 03:18:10|496.54|493.74|496.54|493.74|496.54|493.74|496.54|493.74|0
1652239100000|2022-05-11 03:18:20|496.31|493.51|496.07|493.27|496.31|493.51|496.07|493.27|0
1652239110000|2022-05-11 03:18:30|496.31|493.51|496.31|493.51|496.31|493.51|496.07|493.27|0
1652239120000|2022-05-11 03:18:40|496.43|493.63|496.31|493.51|496.43|493.63|496.31|493.51|0
1652239130000|2022-05-11 03:18:50|496.07|493.27|496.43|493.63|496.43|493.63|496.07|493.27|0
1652239140000|2022-05-11 03:19:00|496.19|493.39|495.83|493.03|496.19|493.39|495.83|493.03|0
1652239150000|2022-05-11 03:19:10|495.6|492.8|495.83|493.03|495.83|493.03|495.6|492.8|0
1652239160000|2022-05-11 03:19:20|496.07|493.27|495.96|493.16|496.07|493.27|495.96|493.16|0
1652239170000|2022-05-11 03:19:30|495.83|493.03|496.19|493.39|496.31|493.51|495.72|492.92|0
1652239180000|2022-05-11 03:19:40|496.31|493.51|496.54|493.74|496.54|493.74|496.31|493.51|0
1652239190000|2022-05-11 03:19:50|496.43|493.63|496.31|493.51|496.43|493.63|496.31|493.51|0
1652239200000|2022-05-11 03:20:00|496.43|493.63|496.43|493.63|496.43|493.63|496.43|493.63|0
1652239210000|2022-05-11 03:20:10|496.54|493.74|496.31|493.51|496.54|493.74|496.31|493.51|0
1652239220000|2022-05-11 03:20:20|496.07|493.27|496.07|493.27|496.07|493.27|496.07|493.27|0
1652239230000|2022-05-11 03:20:30|495.83|493.03|496.07|493.27|496.07|493.27|495.83|493.03|0
1652239240000|2022-05-11 03:20:40|495.83|493.03|495.72|492.92|495.83|493.03|495.72|492.92|0
1652239250000|2022-05-11 03:20:50|495.83|493.03|495.72|492.92|495.83|493.03|495.6|492.8|0
1652239260000|2022-05-11 03:21:00|495.6|492.8|495.72|492.92|495.72|492.92|495.6|492.8|0
1652239270000|2022-05-11 03:21:10|495.36|492.56|495.01|492.21|495.36|492.56|495.01|492.21|0
1652239280000|2022-05-11 03:21:20|494.89|492.09|494.78|491.98|494.89|492.09|494.78|491.98|0
1652239290000|2022-05-11 03:21:30|494.89|492.09|494.89|492.09|494.89|492.09|494.89|492.09|0
1652239310000|2022-05-11 03:21:50|495.01|492.21|495.13|492.33|495.13|492.33|495.01|492.21|0
1652239330000|2022-05-11 03:22:10|495.25|492.45|495.13|492.33|495.36|492.56|495.13|492.33|0
1652239340000|2022-05-11 03:22:20|495.01|492.21|494.89|492.09|495.13|492.33|494.89|492.09|0
1652239350000|2022-05-11 03:22:30|495.13|492.33|495.13|492.33|495.13|492.33|495.13|492.33|0
1652239360000|2022-05-11 03:22:40|495.36|492.56|495.13|492.33|495.36|492.56|495.13|492.33|0
1652239370000|2022-05-11 03:22:50|495.25|492.45|495.13|492.33|495.25|492.45|495.13|492.33|0
1652239380000|2022-05-11 03:23:00|495.01|492.21|494.89|492.09|495.01|492.21|494.78|491.98|0
1652239390000|2022-05-11 03:23:10|495.13|492.33|495.13|492.33|495.13|492.33|495.13|492.33|0
1652239400000|2022-05-11 03:23:20|495.36|492.56|495.36|492.56|495.36|492.56|495.36|492.56|0
1652239440000|2022-05-11 03:24:00|495.12|492.32|495.12|492.32|495.12|492.32|495.12|492.32|0
1652239450000|2022-05-11 03:24:10|494.89|492.09|494.89|492.09|494.89|492.09|494.89|492.09|0
1652239460000|2022-05-11 03:24:20|495.12|492.32|495.12|492.32|495.12|492.32|495.12|492.32|0
1652239470000|2022-05-11 03:24:30|495.01|492.21|495.01|492.21|495.01|492.21|494.89|492.09|0
1652239480000|2022-05-11 03:24:40|494.89|492.09|495.01|492.21|495.01|492.21|494.89|492.09|0
1652239490000|2022-05-11 03:24:50|495.12|492.32|495.12|492.32|495.12|492.32|495.12|492.32|0
1652239500000|2022-05-11 03:25:00|495.25|492.45|495.12|492.32|495.25|492.45|495.12|492.32|0
1652239510000|2022-05-11 03:25:10|494.89|492.09|494.89|492.09|494.89|492.09|494.89|492.09|0
1652239530000|2022-05-11 03:25:30|495.01|492.21|494.89|492.09|495.12|492.32|494.89|492.09|0
1652239550000|2022-05-11 03:25:50|494.78|491.98|495.72|492.92|495.72|492.92|494.78|491.98|0
1652239560000|2022-05-11 03:26:00|495.6|492.8|495.72|492.92|495.83|493.03|495.6|492.8|0
1652239570000|2022-05-11 03:26:10|495.6|492.8|495.6|492.8|495.83|493.03|495.6|492.8|0
1652239580000|2022-05-11 03:26:20|495.48|492.68|495.48|492.68|495.6|492.8|495.48|492.68|0
1652239590000|2022-05-11 03:26:30|495.36|492.56|495.36|492.56|495.36|492.56|495.36|492.56|0
1652239600000|2022-05-11 03:26:40|495.6|492.8|495.6|492.8|495.6|492.8|495.48|492.68|0
1652239610000|2022-05-11 03:26:50|495.72|492.92|495.72|492.92|495.72|492.92|495.6|492.8|0
1652239620000|2022-05-11 03:27:00|495.83|493.03|495.72|492.92|495.83|493.03|495.72|492.92|0
1652239630000|2022-05-11 03:27:10|495.6|492.8|495.72|492.92|495.83|493.03|495.6|492.8|0
1652239640000|2022-05-11 03:27:20|495.83|493.03|495.83|493.03|495.83|493.03|495.72|492.92|0
1652239650000|2022-05-11 03:27:30|495.72|492.92|495.6|492.8|495.72|492.92|495.6|492.8|0
1652239660000|2022-05-11 03:27:40|495.36|492.56|495.36|492.56|495.36|492.56|495.36|492.56|0
1652239680000|2022-05-11 03:28:00|495.12|492.32|495.12|492.32|495.12|492.32|495.12|492.32|0
1652239690000|2022-05-11 03:28:10|495.25|492.45|495.36|492.56|495.36|492.56|495.25|492.45|0
1652239700000|2022-05-11 03:28:20|495.48|492.68|495.48|492.68|495.48|492.68|495.48|492.68|0
1652239710000|2022-05-11 03:28:30|495.36|492.56|495.36|492.56|495.36|492.56|495.36|492.56|0
1652239720000|2022-05-11 03:28:40|495.48|492.68|495.6|492.8|495.6|492.8|495.48|492.68|0
1652239730000|2022-05-11 03:28:50|495.83|493.03|495.72|492.92|495.83|493.03|495.6|492.8|0
1652239740000|2022-05-11 03:29:00|495.83|493.03|496.07|493.27|496.07|493.27|495.83|493.03|0
1652239750000|2022-05-11 03:29:10|495.95|493.15|495.83|493.03|495.95|493.15|495.83|493.03|0
1652239760000|2022-05-11 03:29:20|495.95|493.15|495.6|492.8|495.95|493.15|495.6|492.8|0
1652239770000|2022-05-11 03:29:30|495.36|492.56|495.6|492.8|495.6|492.8|495.36|492.56|0
1652239800000|2022-05-11 03:30:00|495.25|492.45|495.6|492.8|495.6|492.8|495.25|492.45|0
1652239810000|2022-05-11 03:30:10|495.59|492.79|495.59|492.79|495.59|492.79|495.59|492.79|0
1652239820000|2022-05-11 03:30:20|495.48|492.68|495.36|492.56|495.48|492.68|495.36|492.56|0
1652239830000|2022-05-11 03:30:30|495.48|492.68|495.48|492.68|495.48|492.68|495.12|492.32|0
1652239840000|2022-05-11 03:30:40|495.36|492.56|495.36|492.56|495.36|492.56|495.36|492.56|0
1652239850000|2022-05-11 03:30:50|495.48|492.68|495.36|492.56|495.48|492.68|495.36|492.56|0
1652239860000|2022-05-11 03:31:00|495.59|492.79|495.83|493.03|495.83|493.03|495.59|492.79|0
1652239900000|2022-05-11 03:31:40|495.72|492.92|495.83|493.03|495.83|493.03|495.59|492.79|0
1652239920000|2022-05-11 03:32:00|495.95|493.15|495.83|493.03|495.95|493.15|495.83|493.03|0
1652239930000|2022-05-11 03:32:10|495.95|493.15|495.83|493.03|495.95|493.15|495.83|493.03|0
1652239940000|2022-05-11 03:32:20|495.95|493.15|495.83|493.03|495.95|493.15|495.83|493.03|0
1652239950000|2022-05-11 03:32:30|495.59|492.79|495.83|493.03|495.83|493.03|495.59|492.79|0
1652239970000|2022-05-11 03:32:50|495.95|493.15|495.83|493.03|495.95|493.15|495.83|493.03|0
1652239990000|2022-05-11 03:33:10|495.95|493.15|496.07|493.27|496.07|493.27|495.95|493.15|0
1652240000000|2022-05-11 03:33:20|495.95|493.15|495.95|493.15|495.95|493.15|495.95|493.15|0
1652240010000|2022-05-11 03:33:30|495.83|493.03|495.83|493.03|495.83|493.03|495.72|492.92|0
1652240020000|2022-05-11 03:33:40|496.07|493.27|496.07|493.27|496.07|493.27|496.07|493.27|0
1652240040000|2022-05-11 03:34:00|495.95|493.15|495.83|493.03|495.95|493.15|495.83|493.03|0
1652240050000|2022-05-11 03:34:10|495.95|493.15|495.83|493.03|496.07|493.27|495.83|493.03|0
1652240060000|2022-05-11 03:34:20|495.95|493.15|495.83|493.03|495.95|493.15|495.83|493.03|0
1652240070000|2022-05-11 03:34:30|496.07|493.27|496.54|493.74|496.54|493.74|496.07|493.27|0
1652240080000|2022-05-11 03:34:40|496.42|493.62|496.54|493.74|496.54|493.74|496.42|493.62|0
1652240090000|2022-05-11 03:34:50|496.42|493.62|496.42|493.62|496.42|493.62|496.42|493.62|0
1652240100000|2022-05-11 03:35:00|496.3|493.5|496.07|493.27|496.3|493.5|496.07|493.27|0
1652240120000|2022-05-11 03:35:20|495.83|493.03|495.83|493.03|495.95|493.15|495.83|493.03|0
1652240130000|2022-05-11 03:35:30|496.07|493.27|496.07|493.27|496.07|493.27|496.07|493.27|0
1652240140000|2022-05-11 03:35:40|496.19|493.39|496.19|493.39|496.3|493.5|496.19|493.39|0
1652240150000|2022-05-11 03:35:50|496.3|493.5|495.95|493.15|496.3|493.5|495.95|493.15|0
1652240160000|2022-05-11 03:36:00|495.83|493.03|495.83|493.03|495.83|493.03|495.83|493.03|0
1652240180000|2022-05-11 03:36:20|496.07|493.27|495.83|493.03|496.07|493.27|495.83|493.03|0
1652240190000|2022-05-11 03:36:30|495.59|492.79|495.59|492.79|495.59|492.79|495.59|492.79|0
1652240200000|2022-05-11 03:36:40|495.83|493.03|495.83|493.03|495.83|493.03|495.83|493.03|0
1652240230000|2022-05-11 03:37:10|495.72|492.92|495.72|492.92|495.72|492.92|495.72|492.92|0
1652240240000|2022-05-11 03:37:20|495.83|493.03|495.83|493.03|495.83|493.03|495.83|493.03|0
1652240250000|2022-05-11 03:37:30|496.06|493.26|496.06|493.26|496.06|493.26|496.06|493.26|0
1652240270000|2022-05-11 03:37:50|495.95|493.15|495.72|492.92|495.95|493.15|495.72|492.92|0
1652240280000|2022-05-11 03:38:00|495.83|493.03|495.83|493.03|495.83|493.03|495.83|493.03|0
1652240330000|2022-05-11 03:38:50|495.72|492.92|495.83|493.03|495.83|493.03|495.72|492.92|0
1652240360000|2022-05-11 03:39:20|496.3|493.5|496.06|493.26|496.3|493.5|496.06|493.26|0
1652240370000|2022-05-11 03:39:30|496.3|493.5|496.3|493.5|496.3|493.5|496.3|493.5|0
1652240380000|2022-05-11 03:39:40|496.42|493.62|496.42|493.62|496.42|493.62|496.42|493.62|0
1652240390000|2022-05-11 03:39:50|496.54|493.74|496.54|493.74|496.54|493.74|496.42|493.62|0
1652240400000|2022-05-11 03:40:00|496.42|493.62|496.3|493.5|496.54|493.74|496.3|493.5|0
1652240410000|2022-05-11 03:40:10|496.42|493.62|496.77|493.97|496.77|493.97|496.42|493.62|0
1652240420000|2022-05-11 03:40:20|497.48|494.68|497.13|494.33|497.48|494.68|497.13|494.33|0
1652240430000|2022-05-11 03:40:30|497.01|494.21|497.01|494.21|497.01|494.21|497.01|494.21|0
1652240440000|2022-05-11 03:40:40|497.37|494.57|497.24|494.44|497.37|494.57|497.24|494.44|0
1652240450000|2022-05-11 03:40:50|497.37|494.57|497.72|494.92|497.95|495.15|497.37|494.57|0
1652240460000|2022-05-11 03:41:00|497.84|495.04|497.95|495.15|497.95|495.15|497.84|495.04|0
1652240480000|2022-05-11 03:41:20|497.72|494.92|497.72|494.92|497.72|494.92|497.72|494.92|0
1652240490000|2022-05-11 03:41:30|497.84|495.04|498.66|495.86|498.66|495.86|497.84|495.04|0
1652240500000|2022-05-11 03:41:40|498.9|496.1|498.9|496.1|498.9|496.1|498.9|496.1|0
1652240510000|2022-05-11 03:41:50|498.66|495.86|498.66|495.86|498.66|495.86|498.43|495.63|0
1652240530000|2022-05-11 03:42:10|498.9|496.1|498.9|496.1|498.9|496.1|498.9|496.1|0
1652240540000|2022-05-11 03:42:20|498.66|495.86|498.66|495.86|498.66|495.86|498.66|495.86|0
1652240550000|2022-05-11 03:42:30|498.78|495.98|498.43|495.63|498.78|495.98|498.43|495.63|0
1652240570000|2022-05-11 03:42:50|498.19|495.39|497.95|495.15|498.19|495.39|497.95|495.15|0
1652240580000|2022-05-11 03:43:00|498.19|495.39|498.19|495.39|498.19|495.39|498.19|495.39|0
1652240590000|2022-05-11 03:43:10|498.08|495.28|498.08|495.28|498.08|495.28|497.95|495.15|0
1652240600000|2022-05-11 03:43:20|497.95|495.15|497.95|495.15|497.95|495.15|497.95|495.15|0
1652240610000|2022-05-11 03:43:30|497.72|494.92|497.72|494.92|497.72|494.92|497.72|494.92|0
1652240630000|2022-05-11 03:43:50|497.95|495.15|497.95|495.15|497.95|495.15|497.95|495.15|0
1652240640000|2022-05-11 03:44:00|497.84|495.04|497.95|495.15|497.95|495.15|497.84|495.04|0
1652240660000|2022-05-11 03:44:20|498.07|495.27|497.95|495.15|498.07|495.27|497.95|495.15|0
1652240680000|2022-05-11 03:44:40|497.72|494.92|497.48|494.68|497.72|494.92|497.48|494.68|0
1652240710000|2022-05-11 03:45:10|497.24|494.44|496.53|493.73|497.24|494.44|496.53|493.73|0
1652240720000|2022-05-11 03:45:20|496.77|493.97|496.77|493.97|496.77|493.97|496.53|493.73|0
1652240730000|2022-05-11 03:45:30|496.66|493.86|496.19|493.39|496.66|493.86|496.06|493.26|0
1652240740000|2022-05-11 03:45:40|496.3|493.5|496.3|493.5|496.3|493.5|496.3|493.5|0
1652240750000|2022-05-11 03:45:50|496.06|493.26|495.83|493.03|496.06|493.26|495.83|493.03|0
1652240760000|2022-05-11 03:46:00|495.71|492.91|495.59|492.79|495.71|492.91|495.59|492.79|0
1652240770000|2022-05-11 03:46:10|495.83|493.03|495.71|492.91|495.83|493.03|495.59|492.79|0
1652240780000|2022-05-11 03:46:20|495.83|493.03|495.35|492.55|495.83|493.03|495.35|492.55|0
1652240790000|2022-05-11 03:46:30|495.24|492.44|494.88|492.08|495.35|492.55|494.88|492.08|0
1652240800000|2022-05-11 03:46:40|495|492.2|494.88|492.08|495|492.2|494.88|492.08|0
1652240820000|2022-05-11 03:47:00|494.65|491.85|494.65|491.85|494.88|492.08|494.65|491.85|0
1652240830000|2022-05-11 03:47:10|494.41|491.61|494.41|491.61|494.41|491.61|494.41|491.61|0
1652240850000|2022-05-11 03:47:30|494.65|491.85|494.65|491.85|494.65|491.85|494.65|491.85|0
1652240860000|2022-05-11 03:47:40|494.88|492.08|494.65|491.85|494.88|492.08|494.65|491.85|0
1652240870000|2022-05-11 03:47:50|494.77|491.97|494.65|491.85|494.88|492.08|494.65|491.85|0
1652240880000|2022-05-11 03:48:00|494.77|491.97|494.88|492.08|494.88|492.08|494.77|491.97|0
1652240890000|2022-05-11 03:48:10|495.12|492.32|494.88|492.08|495.12|492.32|494.88|492.08|0
1652240900000|2022-05-11 03:48:20|495|492.2|495.12|492.32|495.12|492.32|494.88|492.08|0
1652240910000|2022-05-11 03:48:30|495|492.2|494.88|492.08|495|492.2|494.88|492.08|0
1652240920000|2022-05-11 03:48:40|494.65|491.85|494.88|492.08|494.88|492.08|494.65|491.85|0
1652240930000|2022-05-11 03:48:50|494.65|491.85|494.41|491.61|494.65|491.85|494.41|491.61|0
1652240940000|2022-05-11 03:49:00|494.53|491.73|494.65|491.85|494.65|491.85|494.53|491.73|0
1652240950000|2022-05-11 03:49:10|494.53|491.73|494.53|491.73|494.65|491.85|494.53|491.73|0
1652240960000|2022-05-11 03:49:20|494.41|491.61|494.41|491.61|494.41|491.61|494.41|491.61|0
1652240980000|2022-05-11 03:49:40|494.53|491.73|494.65|491.85|494.65|491.85|494.41|491.61|0
1652240990000|2022-05-11 03:49:50|494.88|492.08|494.88|492.08|494.88|492.08|494.88|492.08|0
1652241000000|2022-05-11 03:50:00|494.65|491.85|494.53|491.73|494.65|491.85|494.53|491.73|0
1652241010000|2022-05-11 03:50:10|495|492.2|494.88|492.08|495|492.2|494.88|492.08|0
1652241020000|2022-05-11 03:50:20|494.77|491.97|494.77|491.97|494.77|491.97|494.77|491.97|0
1652241030000|2022-05-11 03:50:30|494.88|492.08|494.88|492.08|494.88|492.08|494.88|492.08|0
1652241040000|2022-05-11 03:50:40|495.12|492.32|495.12|492.32|495.12|492.32|495.12|492.32|0
1652241050000|2022-05-11 03:50:50|495.35|492.55|495.35|492.55|495.35|492.55|495.35|492.55|0
1652241070000|2022-05-11 03:51:10|495.59|492.79|495.59|492.79|495.59|492.79|495.59|492.79|0
1652241090000|2022-05-11 03:51:30|495.71|492.91|495.35|492.55|495.71|492.91|495.35|492.55|0
1652241100000|2022-05-11 03:51:40|495.59|492.79|495.59|492.79|495.59|492.79|495.59|492.79|0
1652241110000|2022-05-11 03:51:50|495.82|493.02|495.82|493.02|495.82|493.02|495.82|493.02|0
1652241120000|2022-05-11 03:52:00|495.48|492.68|495.59|492.79|495.59|492.79|495.35|492.55|0
1652241130000|2022-05-11 03:52:10|495.71|492.91|495.59|492.79|495.71|492.91|495.59|492.79|0
1652241140000|2022-05-11 03:52:20|495.71|492.91|496.18|493.38|496.18|493.38|495.71|492.91|0
1652241150000|2022-05-11 03:52:30|496.3|493.5|496.3|493.5|496.3|493.5|496.3|493.5|0
1652241170000|2022-05-11 03:52:50|496.53|493.73|496.06|493.26|496.53|493.73|496.06|493.26|0
1652241180000|2022-05-11 03:53:00|495.82|493.02|495.82|493.02|495.82|493.02|495.82|493.02|0
1652241190000|2022-05-11 03:53:10|496.06|493.26|496.3|493.5|496.3|493.5|495.95|493.15|0
1652241210000|2022-05-11 03:53:30|496.06|493.26|496.18|493.38|496.18|493.38|496.06|493.26|0
1652241220000|2022-05-11 03:53:40|496.3|493.5|496.66|493.86|496.66|493.86|496.3|493.5|0
1652241230000|2022-05-11 03:53:50|496.53|493.73|496.77|493.97|496.77|493.97|496.53|493.73|0
1652241240000|2022-05-11 03:54:00|497|494.2|497.24|494.44|497.24|494.44|497|494.2|0
1652241250000|2022-05-11 03:54:10|497|494.2|497.95|495.15|497.95|495.15|497|494.2|0
1652241260000|2022-05-11 03:54:20|497.71|494.91|497.36|494.56|497.71|494.91|497.36|494.56|0
1652241270000|2022-05-11 03:54:30|497.24|494.44|497|494.2|497.24|494.44|497|494.2|0
1652241280000|2022-05-11 03:54:40|497.13|494.33|497.24|494.44|497.48|494.68|497.13|494.33|0
1652241290000|2022-05-11 03:54:50|497|494.2|497.48|494.68|497.48|494.68|497|494.2|0
1652241300000|2022-05-11 03:55:00|497.13|494.33|497|494.2|497.13|494.33|497|494.2|0
1652241310000|2022-05-11 03:55:10|497.13|494.33|497.13|494.33|497.13|494.33|497|494.2|0
1652241320000|2022-05-11 03:55:20|497|494.2|497|494.2|497|494.2|497|494.2|0
1652241340000|2022-05-11 03:55:40|497.24|494.44|497.13|494.33|497.24|494.44|497.13|494.33|0
1652241350000|2022-05-11 03:55:50|497.24|494.44|497.24|494.44|497.36|494.56|497.24|494.44|0
1652241360000|2022-05-11 03:56:00|497.48|494.68|497.24|494.44|497.48|494.68|497.24|494.44|0
1652241370000|2022-05-11 03:56:10|497|494.2|497|494.2|497|494.2|497|494.2|0
1652241380000|2022-05-11 03:56:20|496.77|493.97|496.77|493.97|496.77|493.97|496.77|493.97|0
1652241390000|2022-05-11 03:56:30|497|494.2|497|494.2|497|494.2|496.89|494.09|0
1652241410000|2022-05-11 03:56:50|496.77|493.97|496.77|493.97|496.77|493.97|496.77|493.97|0
1652241420000|2022-05-11 03:57:00|496.53|493.73|496.53|493.73|496.53|493.73|496.53|493.73|0
1652241430000|2022-05-11 03:57:10|496.77|493.97|496.42|493.62|496.77|493.97|496.42|493.62|0
1652241440000|2022-05-11 03:57:20|496.3|493.5|496.18|493.38|496.42|493.62|496.18|493.38|0
1652241450000|2022-05-11 03:57:30|496.06|493.26|496.18|493.38|496.18|493.38|496.06|493.26|0
1652241460000|2022-05-11 03:57:40|496.3|493.5|496.18|493.38|496.3|493.5|496.18|493.38|0
1652241470000|2022-05-11 03:57:50|496.29|493.49|496.06|493.26|496.29|493.49|496.06|493.26|0
1652241480000|2022-05-11 03:58:00|496.29|493.49|496.18|493.38|496.29|493.49|496.06|493.26|0
1652241490000|2022-05-11 03:58:10|496.06|493.26|496.06|493.26|496.06|493.26|495.82|493.02|0
1652241500000|2022-05-11 03:58:20|496.29|493.49|496.29|493.49|496.29|493.49|496.06|493.26|0
1652241510000|2022-05-11 03:58:30|496.53|493.73|496.53|493.73|496.53|493.73|496.53|493.73|0
1652241520000|2022-05-11 03:58:40|496.29|493.49|496.29|493.49|496.29|493.49|496.29|493.49|0
1652241530000|2022-05-11 03:58:50|496.06|493.26|496.06|493.26|496.06|493.26|496.06|493.26|0
1652241540000|2022-05-11 03:59:00|496.2|493.4|496.44|493.64|496.44|493.64|496.2|493.4|0
1652241580000|2022-05-11 03:59:40|496.2|493.4|496.2|493.4|496.2|493.4|496.2|493.4|0
1652241590000|2022-05-11 03:59:50|496.44|493.64|496.44|493.64|496.44|493.64|496.44|493.64|0
1652241600000|2022-05-11 04:00:00|496.68|493.88|496.68|493.88|496.68|493.88|496.68|493.88|0
1652241610000|2022-05-11 04:00:10|496.44|493.64|496.44|493.64|496.44|493.64|496.44|493.64|0
1652241620000|2022-05-11 04:00:20|496.8|494|496.44|493.64|496.8|494|496.44|493.64|0
1652241640000|2022-05-11 04:00:40|496.56|493.76|496.68|493.88|496.68|493.88|496.56|493.76|0
1652241650000|2022-05-11 04:00:50|496.91|494.11|496.67|493.87|496.91|494.11|496.67|493.87|0
1652241660000|2022-05-11 04:01:00|496.91|494.11|497.15|494.35|497.15|494.35|496.91|494.11|0
1652241670000|2022-05-11 04:01:10|496.91|494.11|496.91|494.11|496.91|494.11|496.91|494.11|0
1652241680000|2022-05-11 04:01:20|497.15|494.35|497.15|494.35|497.15|494.35|497.15|494.35|0
1652241690000|2022-05-11 04:01:30|496.91|494.11|496.91|494.11|497.03|494.23|496.8|494|0
1652241700000|2022-05-11 04:01:40|496.67|493.87|496.67|493.87|496.67|493.87|496.67|493.87|0
1652241710000|2022-05-11 04:01:50|496.91|494.11|496.91|494.11|496.91|494.11|496.91|494.11|0
1652241720000|2022-05-11 04:02:00|497.03|494.23|496.44|493.64|497.03|494.23|496.44|493.64|0
1652241750000|2022-05-11 04:02:30|496.2|493.4|496.2|493.4|496.2|493.4|496.2|493.4|0
1652241760000|2022-05-11 04:02:40|496.09|493.29|496.33|493.53|496.33|493.53|496.09|493.29|0
1652241770000|2022-05-11 04:02:50|496.2|493.4|496.2|493.4|496.2|493.4|496.2|493.4|0
1652241780000|2022-05-11 04:03:00|496.44|493.64|496.67|493.87|496.67|493.87|496.44|493.64|0
1652241800000|2022-05-11 04:03:20|496.56|493.76|496.67|493.87|496.67|493.87|496.56|493.76|0
1652241820000|2022-05-11 04:03:40|496.56|493.76|496.32|493.52|496.56|493.76|496.32|493.52|0
1652241830000|2022-05-11 04:03:50|496.2|493.4|496.09|493.29|496.2|493.4|496.09|493.29|0
1652241840000|2022-05-11 04:04:00|496.2|493.4|495.97|493.17|496.2|493.4|495.97|493.17|0
1652241850000|2022-05-11 04:04:10|495.73|492.93|496.2|493.4|496.2|493.4|495.73|492.93|0
1652241860000|2022-05-11 04:04:20|496.09|493.29|495.49|492.69|496.09|493.29|495.49|492.69|0
1652241870000|2022-05-11 04:04:30|495.38|492.58|495.38|492.58|495.38|492.58|495.38|492.58|0
1652241880000|2022-05-11 04:04:40|495.49|492.69|495.49|492.69|495.49|492.69|495.49|492.69|0
1652241900000|2022-05-11 04:05:00|495.62|492.82|495.49|492.69|495.62|492.82|495.49|492.69|0
1652241910000|2022-05-11 04:05:10|495.26|492.46|495.49|492.69|495.49|492.69|495.26|492.46|0
1652241920000|2022-05-11 04:05:20|495.38|492.58|495.49|492.69|495.49|492.69|495.38|492.58|0
1652241950000|2022-05-11 04:05:50|495.26|492.46|495.26|492.46|495.26|492.46|495.26|492.46|0
1652241970000|2022-05-11 04:06:10|495.49|492.69|495.62|492.82|495.62|492.82|495.49|492.69|0
1652241980000|2022-05-11 04:06:20|495.49|492.69|495.49|492.69|495.49|492.69|495.49|492.69|0
1652241990000|2022-05-11 04:06:30|495.62|492.82|495.85|493.05|495.85|493.05|495.62|492.82|0
1652242000000|2022-05-11 04:06:40|495.97|493.17|495.97|493.17|495.97|493.17|495.97|493.17|0
1652242010000|2022-05-11 04:06:50|495.73|492.93|495.85|493.05|495.85|493.05|495.73|492.93|0
1652242030000|2022-05-11 04:07:10|495.97|493.17|495.97|493.17|495.97|493.17|495.97|493.17|0
1652242050000|2022-05-11 04:07:30|496.2|493.4|495.97|493.17|496.2|493.4|495.97|493.17|0
1652242080000|2022-05-11 04:08:00|495.73|492.93|495.73|492.93|495.73|492.93|495.73|492.93|0
1652242160000|2022-05-11 04:09:20|495.62|492.82|495.49|492.69|495.62|492.82|495.49|492.69|0
1652242170000|2022-05-11 04:09:30|495.62|492.82|495.62|492.82|495.62|492.82|495.62|492.82|0
1652242180000|2022-05-11 04:09:40|495.73|492.93|495.73|492.93|495.73|492.93|495.73|492.93|0
1652242200000|2022-05-11 04:10:00|495.49|492.69|495.73|492.93|495.73|492.93|495.49|492.69|0
1652242220000|2022-05-11 04:10:20|495.49|492.69|495.49|492.69|495.49|492.69|495.49|492.69|0
1652242230000|2022-05-11 04:10:30|495.62|492.82|495.62|492.82|495.62|492.82|495.62|492.82|0
1652242240000|2022-05-11 04:10:40|495.49|492.69|495.73|492.93|495.73|492.93|495.49|492.69|0
1652242250000|2022-05-11 04:10:50|495.49|492.69|495.49|492.69|495.49|492.69|495.49|492.69|0
1652242260000|2022-05-11 04:11:00|495.62|492.82|495.49|492.69|495.62|492.82|495.49|492.69|0
1652242270000|2022-05-11 04:11:10|495.62|492.82|495.38|492.58|495.62|492.82|495.38|492.58|0
1652242280000|2022-05-11 04:11:20|495.49|492.69|495.49|492.69|495.49|492.69|495.49|492.69|0
1652242310000|2022-05-11 04:11:50|495.62|492.82|495.73|492.93|495.73|492.93|495.62|492.82|0
1652242390000|2022-05-11 04:13:10|495.49|492.69|495.49|492.69|495.49|492.69|495.49|492.69|0
1652242410000|2022-05-11 04:13:30|495.73|492.93|495.73|492.93|495.73|492.93|495.73|492.93|0
1652242480000|2022-05-11 04:14:40|496.43|493.63|496.43|493.63|496.43|493.63|496.43|493.63|0
1652242490000|2022-05-11 04:14:50|496.32|493.52|496.32|493.52|496.32|493.52|496.32|493.52|0
1652242500000|2022-05-11 04:15:00|496.2|493.4|495.96|493.16|496.2|493.4|495.96|493.16|0
1652242510000|2022-05-11 04:15:10|496.2|493.4|496.2|493.4|496.2|493.4|496.2|493.4|0
1652242520000|2022-05-11 04:15:20|495.85|493.05|495.85|493.05|495.85|493.05|495.85|493.05|0
1652242530000|2022-05-11 04:15:30|495.96|493.16|495.96|493.16|495.96|493.16|495.96|493.16|0
1652242550000|2022-05-11 04:15:50|496.09|493.29|496.67|493.87|496.67|493.87|496.09|493.29|0
1652242570000|2022-05-11 04:16:10|496.91|494.11|496.91|494.11|496.91|494.11|496.91|494.11|0
1652242580000|2022-05-11 04:16:20|497.14|494.34|496.91|494.11|497.14|494.34|496.91|494.11|0
1652242620000|2022-05-11 04:17:00|496.43|493.63|496.43|493.63|496.43|493.63|496.43|493.63|0
1652242700000|2022-05-11 04:18:20|496.32|493.52|496.43|493.63|496.43|493.63|496.2|493.4|0
1652242710000|2022-05-11 04:18:30|496.56|493.76|496.67|493.87|496.67|493.87|496.56|493.76|0
1652242750000|2022-05-11 04:19:10|496.79|493.99|496.67|493.87|496.79|493.99|496.67|493.87|0
1652242770000|2022-05-11 04:19:30|496.43|493.63|496.43|493.63|496.43|493.63|496.43|493.63|0
1652242800000|2022-05-11 04:20:00|496.67|493.87|496.79|493.99|496.79|493.99|496.67|493.87|0
1652242810000|2022-05-11 04:20:10|496.91|494.11|496.79|493.99|496.91|494.11|496.79|493.99|0
1652242820000|2022-05-11 04:20:20|496.91|494.11|496.79|493.99|496.91|494.11|496.79|493.99|0
1652242830000|2022-05-11 04:20:30|496.91|494.11|496.9|494.1|496.91|494.11|496.9|494.1|0
1652242840000|2022-05-11 04:20:40|497.14|494.34|497.03|494.23|497.14|494.34|496.9|494.1|0
1652242850000|2022-05-11 04:20:50|497.14|494.34|497.14|494.34|497.26|494.46|497.14|494.34|0
1652242860000|2022-05-11 04:21:00|496.9|494.1|496.9|494.1|496.9|494.1|496.9|494.1|0
1652242890000|2022-05-11 04:21:30|497.03|494.23|496.9|494.1|497.03|494.23|496.9|494.1|0
1652242900000|2022-05-11 04:21:40|496.67|493.87|496.9|494.1|496.9|494.1|496.67|493.87|0
1652242930000|2022-05-11 04:22:10|496.67|493.87|496.67|493.87|496.67|493.87|496.67|493.87|0
1652242960000|2022-05-11 04:22:40|496.43|493.63|496.67|493.87|496.67|493.87|496.43|493.63|0
1652242970000|2022-05-11 04:22:50|496.43|493.63|496.43|493.63|496.43|493.63|496.43|493.63|0
1652242990000|2022-05-11 04:23:10|496.67|493.87|496.67|493.87|496.67|493.87|496.67|493.87|0
1652243000000|2022-05-11 04:23:20|496.9|494.1|496.9|494.1|496.9|494.1|496.9|494.1|0
1652243010000|2022-05-11 04:23:30|496.67|493.87|496.67|493.87|496.79|493.99|496.67|493.87|0
1652243020000|2022-05-11 04:23:40|496.9|494.1|496.9|494.1|496.9|494.1|496.9|494.1|0
1652243030000|2022-05-11 04:23:50|497.03|494.23|497.14|494.34|497.14|494.34|497.03|494.23|0
1652243040000|2022-05-11 04:24:00|497.26|494.46|497.14|494.34|497.26|494.46|497.14|494.34|0
1652243080000|2022-05-11 04:24:40|497.38|494.58|497.38|494.58|497.38|494.58|497.14|494.34|0
1652243090000|2022-05-11 04:24:50|497.85|495.05|497.61|494.81|498.08|495.28|497.61|494.81|0
1652243100000|2022-05-11 04:25:00|497.38|494.58|497.61|494.81|497.61|494.81|497.38|494.58|0
1652243110000|2022-05-11 04:25:10|497.38|494.58|498.08|495.28|498.08|495.28|497.38|494.58|0
1652243120000|2022-05-11 04:25:20|497.85|495.05|498.32|495.52|498.32|495.52|497.85|495.05|0
1652243130000|2022-05-11 04:25:30|498.21|495.41|498.21|495.41|498.21|495.41|498.08|495.28|0
1652243140000|2022-05-11 04:25:40|498.32|495.52|498.56|495.76|498.56|495.76|498.32|495.52|0
1652243150000|2022-05-11 04:25:50|498.44|495.64|498.08|495.28|498.44|495.64|498.08|495.28|0
1652243160000|2022-05-11 04:26:00|497.85|495.05|497.73|494.93|497.85|495.05|497.73|494.93|0
1652243170000|2022-05-11 04:26:10|497.61|494.81|497.61|494.81|497.61|494.81|497.61|494.81|0
1652243180000|2022-05-11 04:26:20|497.5|494.7|497.61|494.81|497.61|494.81|497.5|494.7|0
1652243190000|2022-05-11 04:26:30|497.97|495.17|497.85|495.05|497.97|495.17|497.85|495.05|0
1652243200000|2022-05-11 04:26:40|497.73|494.93|497.61|494.81|497.73|494.93|497.61|494.81|0
1652243210000|2022-05-11 04:26:50|497.73|494.93|497.61|494.81|497.73|494.93|497.61|494.81|0
1652243220000|2022-05-11 04:27:00|497.73|494.93|497.85|495.05|497.85|495.05|497.61|494.81|0
1652243240000|2022-05-11 04:27:20|498.21|495.41|498.08|495.28|498.21|495.41|498.08|495.28|0
1652243250000|2022-05-11 04:27:30|498.32|495.52|498.08|495.28|498.32|495.52|498.08|495.28|0
1652243260000|2022-05-11 04:27:40|497.97|495.17|497.97|495.17|497.97|495.17|497.97|495.17|0
1652243270000|2022-05-11 04:27:50|497.85|495.05|498.08|495.28|498.08|495.28|497.85|495.05|0
1652243280000|2022-05-11 04:28:00|498.21|495.41|498.21|495.41|498.21|495.41|498.08|495.28|0
1652243290000|2022-05-11 04:28:10|498.32|495.52|498.32|495.52|498.32|495.52|498.32|495.52|0
1652243340000|2022-05-11 04:29:00|498.21|495.41|498.08|495.28|498.21|495.41|498.08|495.28|0
1652243400000|2022-05-11 04:30:00|497.61|494.81|497.37|494.57|497.61|494.81|497.37|494.57|0
1652243410000|2022-05-11 04:30:10|497.14|494.34|497.37|494.57|497.37|494.57|497.14|494.34|0
1652243420000|2022-05-11 04:30:20|497.5|494.7|497.5|494.7|497.61|494.81|497.5|494.7|0
1652243430000|2022-05-11 04:30:30|497.61|494.81|497.85|495.05|497.85|495.05|497.61|494.81|0
1652243450000|2022-05-11 04:30:50|497.37|494.57|497.37|494.57|497.37|494.57|497.14|494.34|0
1652243460000|2022-05-11 04:31:00|497.73|494.93|497.61|494.81|497.73|494.93|497.61|494.81|0
1652243470000|2022-05-11 04:31:10|497.73|494.93|497.85|495.05|497.97|495.17|497.73|494.93|0
1652243480000|2022-05-11 04:31:20|498.08|495.28|498.08|495.28|498.08|495.28|497.85|495.05|0
1652243490000|2022-05-11 04:31:30|497.85|495.05|497.85|495.05|497.85|495.05|497.85|495.05|0
1652243520000|2022-05-11 04:32:00|498.08|495.28|497.85|495.05|498.08|495.28|497.85|495.05|0
1652243530000|2022-05-11 04:32:10|497.61|494.81|497.37|494.57|497.61|494.81|497.37|494.57|0
1652243540000|2022-05-11 04:32:20|497.5|494.7|497.85|495.05|497.85|495.05|497.5|494.7|0
1652243550000|2022-05-11 04:32:30|497.61|494.81|497.97|495.17|498.08|495.28|497.61|494.81|0
1652243560000|2022-05-11 04:32:40|498.08|495.28|498.08|495.28|498.08|495.28|498.08|495.28|0
1652243580000|2022-05-11 04:33:00|497.85|495.05|497.85|495.05|497.85|495.05|497.85|495.05|0
1652243590000|2022-05-11 04:33:10|497.61|494.81|497.61|494.81|497.61|494.81|497.61|494.81|0
1652243600000|2022-05-11 04:33:20|497.37|494.57|497.37|494.57|497.37|494.57|497.14|494.34|0
1652243610000|2022-05-11 04:33:30|497.61|494.81|497.5|494.7|497.61|494.81|497.5|494.7|0
1652243620000|2022-05-11 04:33:40|497.37|494.57|497.61|494.81|497.61|494.81|497.37|494.57|0
1652243640000|2022-05-11 04:34:00|496.9|494.1|496.9|494.1|497.26|494.46|496.9|494.1|0
1652243660000|2022-05-11 04:34:20|497.14|494.34|497.26|494.46|497.26|494.46|497.14|494.34|0
1652243670000|2022-05-11 04:34:30|497.14|494.34|497.14|494.34|497.14|494.34|497.14|494.34|0
1652243690000|2022-05-11 04:34:50|497.26|494.46|497.26|494.46|497.26|494.46|497.26|494.46|0
1652243700000|2022-05-11 04:35:00|497.14|494.34|497.14|494.34|497.14|494.34|497.14|494.34|0
1652243720000|2022-05-11 04:35:20|497.26|494.46|497.37|494.57|497.37|494.57|497.26|494.46|0
1652243730000|2022-05-11 04:35:30|497.26|494.46|497.26|494.46|497.26|494.46|497.26|494.46|0
1652243740000|2022-05-11 04:35:40|497.37|494.57|497.37|494.57|497.37|494.57|497.37|494.57|0
1652243750000|2022-05-11 04:35:50|497.61|494.81|497.73|494.93|497.73|494.93|497.61|494.81|0
1652243760000|2022-05-11 04:36:00|497.61|494.81|497.84|495.04|497.84|495.04|497.61|494.81|0
1652243770000|2022-05-11 04:36:10|497.73|494.93|497.49|494.69|497.73|494.93|497.49|494.69|0
1652243780000|2022-05-11 04:36:20|497.37|494.57|497.37|494.57|497.37|494.57|497.37|494.57|0
1652243790000|2022-05-11 04:36:30|497.61|494.81|497.37|494.57|497.61|494.81|497.37|494.57|0
1652243800000|2022-05-11 04:36:40|497.26|494.46|496.9|494.1|497.26|494.46|496.9|494.1|0
1652243810000|2022-05-11 04:36:50|496.66|493.86|496.43|493.63|496.66|493.86|496.43|493.63|0
1652243820000|2022-05-11 04:37:00|496.66|493.86|496.9|494.1|496.9|494.1|496.66|493.86|0
1652243830000|2022-05-11 04:37:10|497.14|494.34|497.14|494.34|497.14|494.34|497.02|494.22|0
1652243850000|2022-05-11 04:37:30|497.37|494.57|497.26|494.46|497.37|494.57|497.26|494.46|0
1652243860000|2022-05-11 04:37:40|497.14|494.34|497.26|494.46|497.26|494.46|497.14|494.34|0
1652243880000|2022-05-11 04:38:00|497.14|494.34|497.26|494.46|497.26|494.46|497.14|494.34|0
1652243890000|2022-05-11 04:38:10|497.14|494.34|497.14|494.34|497.14|494.34|497.14|494.34|0
1652243900000|2022-05-11 04:38:20|497.37|494.57|497.61|494.81|497.61|494.81|497.37|494.57|0
1652243910000|2022-05-11 04:38:30|497.37|494.57|497.37|494.57|497.37|494.57|497.37|494.57|0
1652243930000|2022-05-11 04:38:50|497.26|494.46|497.14|494.34|497.26|494.46|497.02|494.22|0
1652243940000|2022-05-11 04:39:00|497.37|494.57|497.37|494.57|497.49|494.69|497.37|494.57|0
1652244000000|2022-05-11 04:40:00|497.14|494.34|496.66|493.86|497.14|494.34|496.66|493.86|0
1652244010000|2022-05-11 04:40:10|496.9|494.1|496.9|494.1|496.9|494.1|496.66|493.86|0
1652244020000|2022-05-11 04:40:20|497.14|494.34|497.14|494.34|497.14|494.34|497.14|494.34|0
1652244030000|2022-05-11 04:40:30|497.13|494.33|497.26|494.46|497.26|494.46|497.13|494.33|0
1652244040000|2022-05-11 04:40:40|497.37|494.57|496.9|494.1|497.37|494.57|496.9|494.1|0
1652244050000|2022-05-11 04:40:50|497.13|494.33|496.9|494.1|497.13|494.33|496.9|494.1|0
1652244060000|2022-05-11 04:41:00|497.26|494.46|497.26|494.46|497.26|494.46|497.26|494.46|0
1652244080000|2022-05-11 04:41:20|497.37|494.57|497.26|494.46|497.37|494.57|497.26|494.46|0
1652244090000|2022-05-11 04:41:30|497.13|494.33|497.13|494.33|497.37|494.57|497.13|494.33|0
1652244110000|2022-05-11 04:41:50|497.26|494.46|497.37|494.57|497.37|494.57|497.26|494.46|0
1652244120000|2022-05-11 04:42:00|497.49|494.69|497.61|494.81|497.61|494.81|497.49|494.69|0
1652244130000|2022-05-11 04:42:10|497.37|494.57|497.49|494.69|497.49|494.69|497.37|494.57|0
1652244140000|2022-05-11 04:42:20|497.61|494.81|497.61|494.81|497.61|494.81|497.61|494.81|0
1652244150000|2022-05-11 04:42:30|497.49|494.69|497.49|494.69|497.49|494.69|497.49|494.69|0
1652244160000|2022-05-11 04:42:40|497.61|494.81|497.49|494.69|497.61|494.81|497.49|494.69|0
1652244170000|2022-05-11 04:42:50|497.37|494.57|497.37|494.57|497.37|494.57|497.37|494.57|0
1652244180000|2022-05-11 04:43:00|497.26|494.46|497.26|494.46|497.26|494.46|497.26|494.46|0
1652244190000|2022-05-11 04:43:10|497.37|494.57|497.37|494.57|497.37|494.57|497.37|494.57|0
1652244200000|2022-05-11 04:43:20|497.61|494.81|497.61|494.81|497.61|494.81|497.61|494.81|0
1652244210000|2022-05-11 04:43:30|497.49|494.69|497.37|494.57|497.49|494.69|497.37|494.57|0
1652244220000|2022-05-11 04:43:40|497.26|494.46|497.26|494.46|497.26|494.46|497.26|494.46|0
1652244230000|2022-05-11 04:43:50|497.13|494.33|497.37|494.57|497.37|494.57|497.13|494.33|0
1652244240000|2022-05-11 04:44:00|497.49|494.69|497.13|494.33|497.49|494.69|497.13|494.33|0
1652244250000|2022-05-11 04:44:10|496.9|494.1|496.9|494.1|497.13|494.33|496.9|494.1|0
1652244260000|2022-05-11 04:44:20|497.02|494.22|497.26|494.46|497.26|494.46|497.02|494.22|0
1652244280000|2022-05-11 04:44:40|497.37|494.57|497.49|494.69|497.49|494.69|497.37|494.57|0
1652244290000|2022-05-11 04:44:50|497.61|494.81|497.49|494.69|497.61|494.81|497.49|494.69|0
1652244300000|2022-05-11 04:45:00|497.37|494.57|497.61|494.81|497.73|494.93|497.37|494.57|0
1652244310000|2022-05-11 04:45:10|497.49|494.69|497.37|494.57|497.49|494.69|497.37|494.57|0
1652244330000|2022-05-11 04:45:30|497.26|494.46|497.26|494.46|497.26|494.46|497.26|494.46|0
1652244340000|2022-05-11 04:45:40|497.37|494.57|497.26|494.46|497.37|494.57|497.26|494.46|0
1652244350000|2022-05-11 04:45:50|497.13|494.33|497.02|494.22|497.13|494.33|497.02|494.22|0
1652244360000|2022-05-11 04:46:00|497.13|494.33|497.13|494.33|497.13|494.33|497.13|494.33|0
1652244370000|2022-05-11 04:46:10|497.02|494.22|496.9|494.1|497.13|494.33|496.9|494.1|0
1652244380000|2022-05-11 04:46:20|497.02|494.22|497.02|494.22|497.02|494.22|497.02|494.22|0
1652244390000|2022-05-11 04:46:30|497.13|494.33|497.13|494.33|497.37|494.57|497.13|494.33|0
1652244400000|2022-05-11 04:46:40|497.37|494.57|497.37|494.57|497.37|494.57|497.37|494.57|0
1652244430000|2022-05-11 04:47:10|497.49|494.69|497.6|494.8|497.6|494.8|497.49|494.69|0
1652244450000|2022-05-11 04:47:30|497.37|494.57|497.37|494.57|497.37|494.57|497.37|494.57|0
1652244460000|2022-05-11 04:47:40|497.6|494.8|497.6|494.8|497.6|494.8|497.6|494.8|0
1652244480000|2022-05-11 04:48:00|497.49|494.69|497.37|494.57|497.49|494.69|497.37|494.57|0
1652244500000|2022-05-11 04:48:20|497.49|494.69|497.49|494.69|497.49|494.69|497.37|494.57|0
1652244520000|2022-05-11 04:48:40|497.37|494.57|497.49|494.69|497.49|494.69|497.37|494.57|0
1652244530000|2022-05-11 04:48:50|497.6|494.8|497.6|494.8|497.6|494.8|497.6|494.8|0
1652244540000|2022-05-11 04:49:00|497.26|494.46|497.13|494.33|497.26|494.46|497.13|494.33|0
1652244550000|2022-05-11 04:49:10|497.37|494.57|497.37|494.57|497.37|494.57|497.37|494.57|0
1652244600000|2022-05-11 04:50:00|497.25|494.45|497.37|494.57|497.37|494.57|497.25|494.45|0
1652244620000|2022-05-11 04:50:20|497.13|494.33|497.25|494.45|497.25|494.45|497.13|494.33|0
1652244630000|2022-05-11 04:50:30|497.37|494.57|497.25|494.45|497.37|494.57|497.25|494.45|0
1652244640000|2022-05-11 04:50:40|497.37|494.57|497.37|494.57|497.37|494.57|497.37|494.57|0
1652244650000|2022-05-11 04:50:50|497.25|494.45|497.25|494.45|497.25|494.45|497.25|494.45|0
1652244660000|2022-05-11 04:51:00|497.37|494.57|497.37|494.57|497.37|494.57|497.37|494.57|0
1652244670000|2022-05-11 04:51:10|497.25|494.45|497.37|494.57|497.37|494.57|497.13|494.33|0
1652244680000|2022-05-11 04:51:20|496.9|494.1|497.13|494.33|497.13|494.33|496.9|494.1|0
1652244690000|2022-05-11 04:51:30|496.9|494.1|496.9|494.1|496.9|494.1|496.9|494.1|0
1652244710000|2022-05-11 04:51:50|496.66|493.86|496.55|493.75|496.78|493.98|496.55|493.75|0
1652244720000|2022-05-11 04:52:00|496.66|493.86|496.42|493.62|496.66|493.86|496.42|493.62|0
1652244730000|2022-05-11 04:52:10|496.55|493.75|496.42|493.62|496.55|493.75|496.42|493.62|0
1652244740000|2022-05-11 04:52:20|496.19|493.39|495.95|493.15|496.19|493.39|495.95|493.15|0
1652244750000|2022-05-11 04:52:30|495.72|492.92|495.72|492.92|495.72|492.92|495.72|492.92|0
1652244760000|2022-05-11 04:52:40|495.84|493.04|495.95|493.15|495.95|493.15|495.84|493.04|0
1652244770000|2022-05-11 04:52:50|496.07|493.27|495.95|493.15|496.07|493.27|495.95|493.15|0
1652244780000|2022-05-11 04:53:00|496.07|493.27|496.19|493.39|496.19|493.39|496.07|493.27|0
1652244800000|2022-05-11 04:53:20|495.95|493.15|495.95|493.15|495.95|493.15|495.95|493.15|0
1652244820000|2022-05-11 04:53:40|496.07|493.27|496.07|493.27|496.07|493.27|496.07|493.27|0
1652244830000|2022-05-11 04:53:50|495.95|493.15|495.72|492.92|495.95|493.15|495.72|492.92|0
1652244840000|2022-05-11 04:54:00|495.95|493.15|495.95|493.15|495.95|493.15|495.95|493.15|0
1652244860000|2022-05-11 04:54:20|496.19|493.39|496.07|493.27|496.19|493.39|496.07|493.27|0
1652244870000|2022-05-11 04:54:30|495.95|493.15|495.95|493.15|495.95|493.15|495.95|493.15|0
1652244880000|2022-05-11 04:54:40|495.72|492.92|495.72|492.92|495.72|492.92|495.72|492.92|0
1652244890000|2022-05-11 04:54:50|495.95|493.15|496.07|493.27|496.07|493.27|495.95|493.15|0
1652244900000|2022-05-11 04:55:00|495.95|493.15|495.95|493.15|495.95|493.15|495.95|493.15|0
1652244910000|2022-05-11 04:55:10|495.24|492.44|496.66|493.86|496.66|493.86|495.24|492.44|0
1652244920000|2022-05-11 04:55:20|495.95|493.15|495.95|493.15|496.07|493.27|495.95|493.15|0
1652244930000|2022-05-11 04:55:30|495.72|492.92|495.95|493.15|495.95|493.15|495.72|492.92|0
1652244940000|2022-05-11 04:55:40|496.07|493.27|496.19|493.39|496.19|493.39|495.95|493.15|0
1652244970000|2022-05-11 04:56:10|495.95|493.15|495.95|493.15|496.07|493.27|495.95|493.15|0
1652244980000|2022-05-11 04:56:20|495.71|492.91|495.71|492.91|495.84|493.04|495.71|492.91|0
1652244990000|2022-05-11 04:56:30|495.6|492.8|495.71|492.91|495.71|492.91|495.6|492.8|0
1652245000000|2022-05-11 04:56:40|495.95|493.15|495.95|493.15|495.95|493.15|495.95|493.15|0
1652245010000|2022-05-11 04:56:50|495.24|492.44|495.24|492.44|495.24|492.44|495.13|492.33|0
1652245030000|2022-05-11 04:57:10|495.13|492.33|495.01|492.21|495.13|492.33|495.01|492.21|0
1652245040000|2022-05-11 04:57:20|495.13|492.33|495.24|492.44|495.24|492.44|495.13|492.33|0
1652245050000|2022-05-11 04:57:30|495.01|492.21|495.24|492.44|495.24|492.44|495.01|492.21|0
1652245070000|2022-05-11 04:57:50|495.48|492.68|495.48|492.68|495.48|492.68|495.48|492.68|0
1652245100000|2022-05-11 04:58:20|495.37|492.57|495.48|492.68|495.48|492.68|495.37|492.57|0
1652245120000|2022-05-11 04:58:40|495.24|492.44|495.01|492.21|495.24|492.44|495.01|492.21|0
1652245130000|2022-05-11 04:58:50|494.77|491.97|495.01|492.21|495.01|492.21|494.77|491.97|0
1652245140000|2022-05-11 04:59:00|494.77|491.97|494.77|491.97|494.77|491.97|494.77|491.97|0
1652245150000|2022-05-11 04:59:10|495.01|492.21|495.01|492.21|495.01|492.21|495.01|492.21|0
1652245160000|2022-05-11 04:59:20|494.77|491.97|495.01|492.21|495.01|492.21|494.77|491.97|0
1652245170000|2022-05-11 04:59:30|494.77|491.97|495.01|492.21|495.01|492.21|494.77|491.97|0
1652245180000|2022-05-11 04:59:40|494.89|492.09|494.89|492.09|495.01|492.21|494.89|492.09|0
1652245200000|2022-05-11 05:00:00|494.77|491.97|495.01|492.21|495.01|492.21|494.77|491.97|0
1652245210000|2022-05-11 05:00:10|494.89|492.09|494.77|491.97|495.01|492.21|494.77|491.97|0
1652245230000|2022-05-11 05:00:30|494.53|491.73|494.3|491.5|494.53|491.73|494.3|491.5|0
1652245240000|2022-05-11 05:00:40|494.42|491.62|494.77|491.97|494.77|491.97|494.3|491.5|0
1652245250000|2022-05-11 05:00:50|494.66|491.86|494.77|491.97|494.77|491.97|494.66|491.86|0
1652245270000|2022-05-11 05:01:10|495.24|492.44|495.24|492.44|495.24|492.44|495.24|492.44|0
1652245280000|2022-05-11 05:01:20|495.01|492.21|495.01|492.21|495.13|492.33|495.01|492.21|0
1652245290000|2022-05-11 05:01:30|495.24|492.44|495.24|492.44|495.24|492.44|495.24|492.44|0
1652245300000|2022-05-11 05:01:40|495.48|492.68|495.24|492.44|495.48|492.68|495.24|492.44|0
1652245310000|2022-05-11 05:01:50|495.01|492.21|495.01|492.21|495.01|492.21|495.01|492.21|0
1652245320000|2022-05-11 05:02:00|495.13|492.33|495.24|492.44|495.24|492.44|495.13|492.33|0
1652245330000|2022-05-11 05:02:10|495.13|492.33|495.24|492.44|495.24|492.44|495.13|492.33|0
1652245340000|2022-05-11 05:02:20|495.01|492.21|495.24|492.44|495.24|492.44|495.01|492.21|0
1652245350000|2022-05-11 05:02:30|495.01|492.21|495.24|492.44|495.24|492.44|495.01|492.21|0
1652245360000|2022-05-11 05:02:40|495.36|492.56|495.48|492.68|495.48|492.68|495.36|492.56|0
1652245370000|2022-05-11 05:02:50|495.24|492.44|495.01|492.21|495.24|492.44|495.01|492.21|0
1652245380000|2022-05-11 05:03:00|494.89|492.09|494.89|492.09|494.89|492.09|494.89|492.09|0
1652245390000|2022-05-11 05:03:10|494.77|491.97|494.89|492.09|495.01|492.21|494.77|491.97|0
1652245400000|2022-05-11 05:03:20|495.01|492.21|494.77|491.97|495.01|492.21|494.77|491.97|0
1652245410000|2022-05-11 05:03:30|494.53|491.73|494.53|491.73|494.53|491.73|494.53|491.73|0
1652245420000|2022-05-11 05:03:40|494.77|491.97|494.66|491.86|494.77|491.97|494.53|491.73|0
1652245430000|2022-05-11 05:03:50|494.77|491.97|494.53|491.73|494.77|491.97|494.53|491.73|0
1652245440000|2022-05-11 05:04:00|494.42|491.62|494.53|491.73|494.53|491.73|494.42|491.62|0
1652245450000|2022-05-11 05:04:10|494.77|491.97|494.77|491.97|494.77|491.97|494.77|491.97|0
1652245460000|2022-05-11 05:04:20|494.66|491.86|494.66|491.86|494.66|491.86|494.66|491.86|0
1652245470000|2022-05-11 05:04:30|494.53|491.73|494.77|491.97|494.77|491.97|494.3|491.5|0
1652245480000|2022-05-11 05:04:40|495.48|492.68|495.36|492.56|495.48|492.68|495.36|492.56|0
1652245490000|2022-05-11 05:04:50|495.48|492.68|495.24|492.44|495.48|492.68|495.24|492.44|0
1652245500000|2022-05-11 05:05:00|495.36|492.56|495.36|492.56|495.48|492.68|495.36|492.56|0
1652245510000|2022-05-11 05:05:10|495.48|492.68|495.13|492.33|495.48|492.68|495.13|492.33|0
1652245520000|2022-05-11 05:05:20|495.24|492.44|495.24|492.44|495.24|492.44|495.24|492.44|0
1652245540000|2022-05-11 05:05:40|494.77|491.97|494.77|491.97|494.77|491.97|494.77|491.97|0
1652245550000|2022-05-11 05:05:50|494.53|491.73|494.53|491.73|494.53|491.73|494.53|491.73|0
1652245560000|2022-05-11 05:06:00|494.66|491.86|494.53|491.73|494.66|491.86|494.53|491.73|0
1652245570000|2022-05-11 05:06:10|494.3|491.5|494.3|491.5|494.3|491.5|494.3|491.5|0
1652245580000|2022-05-11 05:06:20|494.42|491.62|494.3|491.5|494.42|491.62|494.3|491.5|0
1652245590000|2022-05-11 05:06:30|494.18|491.38|494.06|491.26|494.18|491.38|494.06|491.26|0
1652245600000|2022-05-11 05:06:40|494.18|491.38|494.06|491.26|494.18|491.38|494.06|491.26|0
1652245610000|2022-05-11 05:06:50|494.3|491.5|494.3|491.5|494.3|491.5|494.3|491.5|0
1652245620000|2022-05-11 05:07:00|494.06|491.26|494.3|491.5|494.3|491.5|494.06|491.26|0
1652245640000|2022-05-11 05:07:20|494.06|491.26|494.3|491.5|494.3|491.5|494.06|491.26|0
1652245650000|2022-05-11 05:07:30|494.42|491.62|494.53|491.73|494.53|491.73|494.42|491.62|0
1652245660000|2022-05-11 05:07:40|494.42|491.62|494.3|491.5|494.42|491.62|494.3|491.5|0
1652245670000|2022-05-11 05:07:50|494.42|491.62|494.3|491.5|494.42|491.62|494.3|491.5|0
1652245680000|2022-05-11 05:08:00|494.42|491.62|494.53|491.73|494.53|491.73|494.3|491.5|0
1652245690000|2022-05-11 05:08:10|494.77|491.97|495|492.2|495|492.2|494.66|491.86|0
1652245700000|2022-05-11 05:08:20|494.89|492.09|494.77|491.97|494.89|492.09|494.77|491.97|0
1652245710000|2022-05-11 05:08:30|494.53|491.73|494.65|491.85|494.65|491.85|494.53|491.73|0
1652245720000|2022-05-11 05:08:40|494.53|491.73|494.53|491.73|494.53|491.73|494.53|491.73|0
1652245730000|2022-05-11 05:08:50|494.77|491.97|495|492.2|495|492.2|494.77|491.97|0
1652245740000|2022-05-11 05:09:00|495.24|492.44|495.24|492.44|495.24|492.44|495.24|492.44|0
1652245750000|2022-05-11 05:09:10|495.48|492.68|495.24|492.44|495.48|492.68|495.24|492.44|0
1652245770000|2022-05-11 05:09:30|495.48|492.68|495.71|492.91|495.71|492.91|495.48|492.68|0
1652245790000|2022-05-11 05:09:50|495.95|493.15|495.71|492.91|495.95|493.15|495.71|492.91|0
1652245800000|2022-05-11 05:10:00|495.47|492.67|495.71|492.91|495.71|492.91|495.47|492.67|0
1652245810000|2022-05-11 05:10:10|495.6|492.8|495.71|492.91|495.71|492.91|495.6|492.8|0
1652245820000|2022-05-11 05:10:20|495.83|493.03|495.83|493.03|495.83|493.03|495.83|493.03|0
1652245830000|2022-05-11 05:10:30|495.95|493.15|495.95|493.15|495.95|493.15|495.95|493.15|0
1652245840000|2022-05-11 05:10:40|496.07|493.27|496.18|493.38|496.18|493.38|496.07|493.27|0
1652245850000|2022-05-11 05:10:50|496.42|493.62|496.89|494.09|497.13|494.33|496.42|493.62|0
1652245860000|2022-05-11 05:11:00|496.65|493.85|496.65|493.85|496.65|493.85|496.65|493.85|0
1652245870000|2022-05-11 05:11:10|496.78|493.98|496.42|493.62|496.78|493.98|496.42|493.62|0
1652245880000|2022-05-11 05:11:20|496.18|493.38|496.18|493.38|496.3|493.5|496.18|493.38|0
1652245890000|2022-05-11 05:11:30|496.07|493.27|495.95|493.15|496.07|493.27|495.95|493.15|0
1652245900000|2022-05-11 05:11:40|496.07|493.27|495.95|493.15|496.07|493.27|495.95|493.15|0
1652245910000|2022-05-11 05:11:50|495.71|492.91|495.71|492.91|495.71|492.91|495.71|492.91|0
1652245920000|2022-05-11 05:12:00|495.6|492.8|495.6|492.8|495.6|492.8|495.6|492.8|0
1652245930000|2022-05-11 05:12:10|495.71|492.91|495.71|492.91|495.71|492.91|495.47|492.67|0
1652245940000|2022-05-11 05:12:20|495.6|492.8|495.71|492.91|495.71|492.91|495.47|492.67|0
1652245950000|2022-05-11 05:12:30|495.83|493.03|495.6|492.8|495.83|493.03|495.6|492.8|0
1652245960000|2022-05-11 05:12:40|495.71|492.91|495.71|492.91|495.71|492.91|495.6|492.8|0
1652245970000|2022-05-11 05:12:50|495.47|492.67|495.36|492.56|495.47|492.67|495.24|492.44|0
1652245980000|2022-05-11 05:13:00|495.24|492.44|495.24|492.44|495.24|492.44|495.24|492.44|0
1652245990000|2022-05-11 05:13:10|495.13|492.33|495.24|492.44|495.24|492.44|495.12|492.32|0
1652246010000|2022-05-11 05:13:30|495.47|492.67|495.6|492.8|495.71|492.91|495.47|492.67|0
1652246020000|2022-05-11 05:13:40|495.71|492.91|495.71|492.91|495.71|492.91|495.71|492.91|0
1652246030000|2022-05-11 05:13:50|495.95|493.15|495.83|493.03|495.95|493.15|495.83|493.03|0
1652246040000|2022-05-11 05:14:00|495.95|493.15|496.18|493.38|496.18|493.38|495.95|493.15|0
1652246050000|2022-05-11 05:14:10|495.95|493.15|496.18|493.38|496.18|493.38|495.95|493.15|0
1652246060000|2022-05-11 05:14:20|496.07|493.27|495.95|493.15|496.07|493.27|495.95|493.15|0
1652246070000|2022-05-11 05:14:30|496.18|493.38|496.18|493.38|496.18|493.38|496.07|493.27|0
1652246080000|2022-05-11 05:14:40|496.07|493.27|495.24|492.44|496.07|493.27|495.24|492.44|0
1652246090000|2022-05-11 05:14:50|495.47|492.67|495.47|492.67|495.47|492.67|495.47|492.67|0
1652246100000|2022-05-11 05:15:00|495.36|492.56|495.36|492.56|495.36|492.56|495.36|492.56|0
1652246110000|2022-05-11 05:15:10|494.77|491.97|495|492.2|495.24|492.44|494.77|491.97|0
1652246120000|2022-05-11 05:15:20|495.36|492.56|495.47|492.67|495.47|492.67|495.24|492.44|0
1652246130000|2022-05-11 05:15:30|495.6|492.8|495.24|492.44|495.6|492.8|495.24|492.44|0
1652246140000|2022-05-11 05:15:40|495.12|492.32|494.53|491.73|495.12|492.32|494.53|491.73|0
1652246150000|2022-05-11 05:15:50|494.42|491.62|494.65|491.85|494.65|491.85|494.42|491.62|0
1652246160000|2022-05-11 05:16:00|494.53|491.73|494.29|491.49|494.53|491.73|494.29|491.49|0
1652246170000|2022-05-11 05:16:10|494.06|491.26|493.95|491.15|494.06|491.26|493.59|490.79|0
1652246180000|2022-05-11 05:16:20|494.06|491.26|494.06|491.26|494.06|491.26|493.82|491.02|0
1652246190000|2022-05-11 05:16:30|493.95|491.15|494.18|491.38|494.18|491.38|493.95|491.15|0
1652246200000|2022-05-11 05:16:40|494.06|491.26|494.77|491.97|494.77|491.97|494.06|491.26|0
1652246210000|2022-05-11 05:16:50|494.89|492.09|494.77|491.97|494.89|492.09|494.65|491.85|0
1652246220000|2022-05-11 05:17:00|495|492.2|494.77|491.97|495|492.2|494.77|491.97|0
1652246230000|2022-05-11 05:17:10|494.65|491.85|494.65|491.85|494.65|491.85|494.65|491.85|0
1652246240000|2022-05-11 05:17:20|494.77|491.97|495|492.2|495.12|492.32|494.77|491.97|0
1652246250000|2022-05-11 05:17:30|494.89|492.09|495|492.2|495|492.2|494.77|491.97|0
1652246260000|2022-05-11 05:17:40|494.89|492.09|495|492.2|495.12|492.32|494.89|492.09|0
1652246270000|2022-05-11 05:17:50|495.24|492.44|495|492.2|495.24|492.44|495|492.2|0
1652246280000|2022-05-11 05:18:00|495.12|492.32|495.12|492.32|495.12|492.32|495.12|492.32|0
1652246290000|2022-05-11 05:18:10|495.24|492.44|495.47|492.67|495.47|492.67|495.24|492.44|0
1652246300000|2022-05-11 05:18:20|495.24|492.44|495.6|492.8|495.71|492.91|495.24|492.44|0
1652246310000|2022-05-11 05:18:30|495.71|492.91|495.71|492.91|495.71|492.91|495.59|492.79|0
1652246320000|2022-05-11 05:18:40|495.59|492.79|495.94|493.14|495.94|493.14|495.59|492.79|0
1652246330000|2022-05-11 05:18:50|496.07|493.27|496.07|493.27|496.07|493.27|496.07|493.27|0
1652246340000|2022-05-11 05:19:00|496.18|493.38|495.83|493.03|496.18|493.38|495.83|493.03|0
1652246350000|2022-05-11 05:19:10|495.71|492.91|496.18|493.38|496.18|493.38|495.71|492.91|0
1652246360000|2022-05-11 05:19:20|496.07|493.27|496.18|493.38|496.18|493.38|496.07|493.27|0
1652246370000|2022-05-11 05:19:30|496.65|493.85|496.89|494.09|496.89|494.09|496.65|493.85|0
1652246380000|2022-05-11 05:19:40|496.77|493.97|497.01|494.21|497.01|494.21|496.77|493.97|0
1652246390000|2022-05-11 05:19:50|497.36|494.56|497.72|494.92|497.72|494.92|497.25|494.45|0
1652246400000|2022-05-11 05:20:00|497.6|494.8|497.83|495.03|497.83|495.03|497.36|494.56|0
1652246410000|2022-05-11 05:20:10|497.95|495.15|497.6|494.8|498.07|495.27|497.6|494.8|0
1652246420000|2022-05-11 05:20:20|497.36|494.56|497.36|494.56|497.6|494.8|497.36|494.56|0
1652246430000|2022-05-11 05:20:30|497.25|494.45|497.12|494.32|497.25|494.45|497.12|494.32|0
1652246440000|2022-05-11 05:20:40|496.77|493.97|496.77|493.97|496.77|493.97|496.77|493.97|0
1652246450000|2022-05-11 05:20:50|496.89|494.09|496.54|493.74|496.89|494.09|496.54|493.74|0
1652246460000|2022-05-11 05:21:00|496.89|494.09|497.36|494.56|497.36|494.56|496.89|494.09|0
1652246470000|2022-05-11 05:21:10|497.25|494.45|497.12|494.32|497.25|494.45|497.12|494.32|0
1652246480000|2022-05-11 05:21:20|497.36|494.56|497.36|494.56|497.36|494.56|497.36|494.56|0
1652246490000|2022-05-11 05:21:30|497.59|494.79|497.59|494.79|497.59|494.79|497.59|494.79|0
1652246500000|2022-05-11 05:21:40|497.72|494.92|497.83|495.03|497.83|495.03|497.59|494.79|0
1652246510000|2022-05-11 05:21:50|498.07|495.27|497.95|495.15|498.07|495.27|497.83|495.03|0
1652246520000|2022-05-11 05:22:00|498.07|495.27|497.59|494.79|498.07|495.27|497.59|494.79|0
1652246530000|2022-05-11 05:22:10|497.83|495.03|497.59|494.79|497.83|495.03|497.59|494.79|0
1652246550000|2022-05-11 05:22:30|497.83|495.03|497.83|495.03|497.83|495.03|497.83|495.03|0
1652246560000|2022-05-11 05:22:40|498.07|495.27|497.72|494.92|498.3|495.5|497.72|494.92|0
1652246570000|2022-05-11 05:22:50|497.59|494.79|497.59|494.79|497.59|494.79|497.59|494.79|0
1652246580000|2022-05-11 05:23:00|497.36|494.56|497.36|494.56|497.36|494.56|497.25|494.45|0
1652246590000|2022-05-11 05:23:10|497.12|494.32|496.65|493.85|497.12|494.32|496.65|493.85|0
1652246600000|2022-05-11 05:23:20|496.77|493.97|496.89|494.09|496.89|494.09|496.77|493.97|0
1652246610000|2022-05-11 05:23:30|496.65|493.85|496.65|493.85|496.65|493.85|496.65|493.85|0
1652246620000|2022-05-11 05:23:40|496.41|493.61|496.41|493.61|496.54|493.74|496.41|493.61|0
1652246630000|2022-05-11 05:23:50|496.65|493.85|496.89|494.09|496.89|494.09|496.65|493.85|0
1652246640000|2022-05-11 05:24:00|497.12|494.32|497.24|494.44|497.24|494.44|497.12|494.32|0
1652246650000|2022-05-11 05:24:10|497.12|494.32|497.36|494.56|497.36|494.56|497.12|494.32|0
1652246660000|2022-05-11 05:24:20|497.12|494.32|497.12|494.32|497.24|494.44|497.12|494.32|0
1652246670000|2022-05-11 05:24:30|497.24|494.44|497.83|495.03|497.83|495.03|497.24|494.44|0
1652246680000|2022-05-11 05:24:40|498.19|495.39|497.48|494.68|498.19|495.39|497.48|494.68|0
1652246690000|2022-05-11 05:24:50|497.59|494.79|497.59|494.79|497.59|494.79|497.36|494.56|0
1652246700000|2022-05-11 05:25:00|497.36|494.56|497.24|494.44|497.36|494.56|497.12|494.32|0
1652246710000|2022-05-11 05:25:10|496.41|493.61|496.77|493.97|496.77|493.97|496.41|493.61|0
1652246720000|2022-05-11 05:25:20|496.18|493.38|496.18|493.38|496.18|493.38|496.18|493.38|0
1652246730000|2022-05-11 05:25:30|495.71|492.91|495.94|493.14|495.94|493.14|495.71|492.91|0
1652246740000|2022-05-11 05:25:40|495.83|493.03|495.59|492.79|495.83|493.03|495.59|492.79|0
1652246750000|2022-05-11 05:25:50|495.47|492.67|495|492.2|495.47|492.67|495|492.2|0
1652246760000|2022-05-11 05:26:00|494.76|491.96|495|492.2|495|492.2|494.76|491.96|0
1652246770000|2022-05-11 05:26:10|495.23|492.43|495.23|492.43|495.36|492.56|495.23|492.43|0
1652246780000|2022-05-11 05:26:20|495.36|492.56|494.76|491.96|495.36|492.56|494.76|491.96|0
1652246790000|2022-05-11 05:26:30|494.53|491.73|494.65|491.85|494.65|491.85|494.53|491.73|0
1652246800000|2022-05-11 05:26:40|494.53|491.73|495|492.2|495|492.2|494.53|491.73|0
1652246810000|2022-05-11 05:26:50|494.76|491.96|495|492.2|495|492.2|494.76|491.96|0
1652246820000|2022-05-11 05:27:00|495.12|492.32|495|492.2|495.12|492.32|495|492.2|0
1652246830000|2022-05-11 05:27:10|495.12|492.32|495.23|492.43|495.23|492.43|495.12|492.32|0
1652246840000|2022-05-11 05:27:20|495.47|492.67|495.59|492.79|495.71|492.91|495.47|492.67|0
1652246850000|2022-05-11 05:27:30|495.47|492.67|495|492.2|495.47|492.67|495|492.2|0
1652246860000|2022-05-11 05:27:40|495.23|492.43|495.47|492.67|495.47|492.67|495.23|492.43|0
1652246870000|2022-05-11 05:27:50|495.59|492.79|495.47|492.67|495.59|492.79|495.47|492.67|0
1652246890000|2022-05-11 05:28:10|495.36|492.56|495.71|492.91|495.71|492.91|495.36|492.56|0
1652246900000|2022-05-11 05:28:20|495.59|492.79|495.47|492.67|495.59|492.79|495.47|492.67|0
1652246910000|2022-05-11 05:28:30|495.71|492.91|495.36|492.56|495.71|492.91|495.36|492.56|0
1652246920000|2022-05-11 05:28:40|495|492.2|495|492.2|495|492.2|495|492.2|0
1652246930000|2022-05-11 05:28:50|494.88|492.08|494.76|491.96|494.88|492.08|494.76|491.96|0
1652246940000|2022-05-11 05:29:00|494.53|491.73|495|492.2|495|492.2|494.53|491.73|0
1652246950000|2022-05-11 05:29:10|494.76|491.96|494.53|491.73|494.76|491.96|494.53|491.73|0
1652246960000|2022-05-11 05:29:20|494.65|491.85|494.53|491.73|494.65|491.85|494.53|491.73|0
1652246970000|2022-05-11 05:29:30|494.41|491.61|494.05|491.25|494.41|491.61|494.05|491.25|0
1652246980000|2022-05-11 05:29:40|494.29|491.49|494.05|491.25|494.29|491.49|494.05|491.25|0
1652246990000|2022-05-11 05:29:50|493.94|491.14|493.58|490.78|493.94|491.14|493.58|490.78|0
1652247000000|2022-05-11 05:30:00|493.82|491.02|493.58|490.78|493.82|491.02|493.58|490.78|0
1652247010000|2022-05-11 05:30:10|493.82|491.02|493.58|490.78|493.82|491.02|493.58|490.78|0
1652247020000|2022-05-11 05:30:20|493.82|491.02|493.58|490.78|493.82|491.02|493.58|490.78|0
1652247030000|2022-05-11 05:30:30|493.82|491.02|494.18|491.38|494.18|491.38|493.82|491.02|0
1652247040000|2022-05-11 05:30:40|494.05|491.25|494.18|491.38|494.29|491.49|494.05|491.25|0
1652247050000|2022-05-11 05:30:50|494.29|491.49|494.29|491.49|494.29|491.49|494.29|491.49|0
1652247060000|2022-05-11 05:31:00|494.41|491.61|494.41|491.61|494.41|491.61|494.18|491.38|0
1652247070000|2022-05-11 05:31:10|494.18|491.38|494.18|491.38|494.29|491.49|494.18|491.38|0
1652247080000|2022-05-11 05:31:20|494.29|491.49|494.29|491.49|494.41|491.61|494.29|491.49|0
1652247090000|2022-05-11 05:31:30|494.53|491.73|495|492.2|495|492.2|494.53|491.73|0
1652247110000|2022-05-11 05:31:50|494.88|492.08|494.88|492.08|494.88|492.08|494.88|492.08|0
1652247120000|2022-05-11 05:32:00|494.65|491.85|494.65|491.85|494.65|491.85|494.41|491.61|0
1652247130000|2022-05-11 05:32:10|495.12|492.32|495.12|492.32|495.12|492.32|495|492.2|0
1652247140000|2022-05-11 05:32:20|494.88|492.08|494.29|491.49|494.88|492.08|494.29|491.49|0
1652247150000|2022-05-11 05:32:30|494.41|491.61|494.53|491.73|494.65|491.85|494.41|491.61|0
1652247160000|2022-05-11 05:32:40|494.05|491.25|494.18|491.38|494.18|491.38|494.05|491.25|0
1652247170000|2022-05-11 05:32:50|494.05|491.25|494.05|491.25|494.05|491.25|494.05|491.25|0
1652247180000|2022-05-11 05:33:00|494.29|491.49|494.05|491.25|494.29|491.49|494.05|491.25|0
1652247190000|2022-05-11 05:33:10|493.94|491.14|493.94|491.14|493.94|491.14|493.94|491.14|0
1652247200000|2022-05-11 05:33:20|493.7|490.9|493.58|490.78|493.7|490.9|493.58|490.78|0
1652247210000|2022-05-11 05:33:30|493.82|491.02|494.29|491.49|494.29|491.49|493.82|491.02|0
1652247220000|2022-05-11 05:33:40|494.05|491.25|494.41|491.61|494.52|491.72|494.05|491.25|0
1652247230000|2022-05-11 05:33:50|494.65|491.85|494.65|491.85|494.65|491.85|494.65|491.85|0
1652247240000|2022-05-11 05:34:00|494.52|491.72|494.41|491.61|494.52|491.72|494.41|491.61|0
1652247250000|2022-05-11 05:34:10|494.29|491.49|494.29|491.49|494.29|491.49|494.18|491.38|0
1652247260000|2022-05-11 05:34:20|494.41|491.61|494.65|491.85|494.65|491.85|494.41|491.61|0
1652247270000|2022-05-11 05:34:30|494.76|491.96|495|492.2|495|492.2|494.52|491.72|0
1652247280000|2022-05-11 05:34:40|494.88|492.08|494.76|491.96|495|492.2|494.76|491.96|0
1652247290000|2022-05-11 05:34:50|494.65|491.85|494.41|491.61|494.65|491.85|494.41|491.61|0
1652247300000|2022-05-11 05:35:00|494.29|491.49|494.29|491.49|494.29|491.49|494.29|491.49|0
1652247310000|2022-05-11 05:35:10|494.05|491.25|494.05|491.25|494.05|491.25|494.05|491.25|0
1652247320000|2022-05-11 05:35:20|494.18|491.38|494.18|491.38|494.18|491.38|494.18|491.38|0
1652247330000|2022-05-11 05:35:30|494.05|491.25|494.18|491.38|494.18|491.38|494.05|491.25|0
1652247340000|2022-05-11 05:35:40|494.05|491.25|494.29|491.49|494.29|491.49|494.05|491.25|0
1652247360000|2022-05-11 05:36:00|494.52|491.72|494.65|491.85|494.65|491.85|494.52|491.72|0
1652247370000|2022-05-11 05:36:10|494.52|491.72|494.76|491.96|494.76|491.96|494.52|491.72|0
1652247380000|2022-05-11 05:36:20|494.65|491.85|494.65|491.85|494.65|491.85|494.52|491.72|0
1652247390000|2022-05-11 05:36:30|494.52|491.72|494.52|491.72|494.65|491.85|494.52|491.72|0
1652247400000|2022-05-11 05:36:40|494.41|491.61|494.29|491.49|494.41|491.61|494.29|491.49|0
1652247410000|2022-05-11 05:36:50|494.41|491.61|494.17|491.37|494.41|491.61|494.17|491.37|0
1652247420000|2022-05-11 05:37:00|494.29|491.49|494.52|491.72|494.65|491.85|494.29|491.49|0
1652247430000|2022-05-11 05:37:10|494.76|491.96|495.47|492.67|495.47|492.67|494.76|491.96|0
1652247440000|2022-05-11 05:37:20|495.59|492.79|496.06|493.26|496.06|493.26|495.59|492.79|0
1652247450000|2022-05-11 05:37:30|495.94|493.14|496.17|493.37|496.17|493.37|495.83|493.03|0
1652247460000|2022-05-11 05:37:40|495.94|493.14|495.83|493.03|496.06|493.26|495.83|493.03|0
1652247470000|2022-05-11 05:37:50|495.7|492.9|495.82|493.02|495.94|493.14|495.7|492.9|0
1652247480000|2022-05-11 05:38:00|495.7|492.9|495.7|492.9|495.94|493.14|495.7|492.9|0
1652247490000|2022-05-11 05:38:10|495.82|493.02|495.82|493.02|495.82|493.02|495.7|492.9|0
1652247500000|2022-05-11 05:38:20|495.94|493.14|495.94|493.14|495.94|493.14|495.82|493.02|0
1652247510000|2022-05-11 05:38:30|495.59|492.79|495.47|492.67|495.59|492.79|495.23|492.43|0
1652247520000|2022-05-11 05:38:40|495.7|492.9|495.7|492.9|495.7|492.9|495.7|492.9|0
1652247530000|2022-05-11 05:38:50|495.59|492.79|495.59|492.79|495.7|492.9|495.59|492.79|0
1652247540000|2022-05-11 05:39:00|495.35|492.55|495.23|492.43|495.35|492.55|495.23|492.43|0
1652247550000|2022-05-11 05:39:10|495.12|492.32|495.47|492.67|495.47|492.67|495.12|492.32|0
1652247560000|2022-05-11 05:39:20|495.35|492.55|494.99|492.19|495.35|492.55|494.99|492.19|0
1652247570000|2022-05-11 05:39:30|495.23|492.43|495.47|492.67|495.59|492.79|495.23|492.43|0
1652247580000|2022-05-11 05:39:40|495.59|492.79|495.47|492.67|495.7|492.9|495.47|492.67|0
1652247600000|2022-05-11 05:40:00|495.35|492.55|495.12|492.32|495.35|492.55|495.12|492.32|0
1652247610000|2022-05-11 05:40:10|495.23|492.43|495.47|492.67|495.47|492.67|495.23|492.43|0
1652247620000|2022-05-11 05:40:20|495.7|492.9|495.7|492.9|495.7|492.9|495.59|492.79|0
1652247630000|2022-05-11 05:40:30|495.59|492.79|495.59|492.79|495.82|493.02|495.59|492.79|0
1652247640000|2022-05-11 05:40:40|495.47|492.67|495.35|492.55|495.47|492.67|495.23|492.43|0
1652247650000|2022-05-11 05:40:50|495.47|492.67|495.23|492.43|495.47|492.67|495.23|492.43|0
1652247670000|2022-05-11 05:41:10|495.47|492.67|495.23|492.43|495.59|492.79|495.23|492.43|0
1652247680000|2022-05-11 05:41:20|494.88|492.08|494.99|492.19|494.99|492.19|494.88|492.08|0
1652247690000|2022-05-11 05:41:30|495.23|492.43|495.23|492.43|495.35|492.55|495.23|492.43|0
1652247700000|2022-05-11 05:41:40|495.35|492.55|495.59|492.79|495.59|492.79|495.35|492.55|0
1652247710000|2022-05-11 05:41:50|495.47|492.67|495.47|492.67|495.47|492.67|495.47|492.67|0
1652247720000|2022-05-11 05:42:00|495.7|492.9|495.7|492.9|495.7|492.9|495.7|492.9|0
1652247770000|2022-05-11 05:42:50|495.47|492.67|495.23|492.43|495.7|492.9|495.23|492.43|0
1652247780000|2022-05-11 05:43:00|495.46|492.66|495.7|492.9|495.7|492.9|495.46|492.66|0
1652247790000|2022-05-11 05:43:10|495.94|493.14|496.06|493.26|496.17|493.37|495.94|493.14|0
1652247800000|2022-05-11 05:43:20|496.17|493.37|495.82|493.02|496.17|493.37|495.82|493.02|0
1652247810000|2022-05-11 05:43:30|495.94|493.14|495.94|493.14|495.94|493.14|495.94|493.14|0
1652247830000|2022-05-11 05:43:50|496.06|493.26|496.17|493.37|496.17|493.37|495.94|493.14|0
1652247840000|2022-05-11 05:44:00|496.41|493.61|496.64|493.84|496.64|493.84|496.41|493.61|0
1652247850000|2022-05-11 05:44:10|496.88|494.08|496.77|493.97|496.88|494.08|496.77|493.97|0
1652247860000|2022-05-11 05:44:20|496.64|493.84|496.64|493.84|496.64|493.84|496.53|493.73|0
1652247870000|2022-05-11 05:44:30|496.88|494.08|496.88|494.08|496.88|494.08|496.88|494.08|0
1652247880000|2022-05-11 05:44:40|496.77|493.97|497.12|494.32|497.12|494.32|496.64|493.84|0
1652247890000|2022-05-11 05:44:50|497|494.2|496.64|493.84|497.12|494.32|496.64|493.84|0
1652247900000|2022-05-11 05:45:00|496.77|493.97|496.64|493.84|497.12|494.32|496.64|493.84|0
1652247910000|2022-05-11 05:45:10|496.53|493.73|496.88|494.08|496.88|494.08|496.53|493.73|0
1652247920000|2022-05-11 05:45:20|496.77|493.97|496.41|493.61|496.77|493.97|496.41|493.61|0
1652247930000|2022-05-11 05:45:30|496.53|493.73|496.77|493.97|496.77|493.97|496.53|493.73|0
1652247940000|2022-05-11 05:45:40|496.88|494.08|496.77|493.97|496.88|494.08|496.77|493.97|0
1652247950000|2022-05-11 05:45:50|496.64|493.84|496.88|494.08|496.88|494.08|496.64|493.84|0
1652247960000|2022-05-11 05:46:00|496.77|493.97|496.88|494.08|496.88|494.08|496.64|493.84|0
1652247970000|2022-05-11 05:46:10|496.77|493.97|496.41|493.61|496.77|493.97|496.41|493.61|0
1652247980000|2022-05-11 05:46:20|496.53|493.73|496.41|493.61|496.53|493.73|496.41|493.61|0
1652248000000|2022-05-11 05:46:40|496.17|493.37|495.35|492.55|496.17|493.37|495.35|492.55|0
1652248010000|2022-05-11 05:46:50|495.23|492.43|495.23|492.43|495.23|492.43|495.11|492.31|0
1652248020000|2022-05-11 05:47:00|495.46|492.66|495.46|492.66|495.46|492.66|495.46|492.66|0
1652248030000|2022-05-11 05:47:10|495.59|492.79|495.46|492.66|495.59|492.79|495.46|492.66|0
1652248040000|2022-05-11 05:47:20|495.59|492.79|495.23|492.43|495.59|492.79|495.23|492.43|0
1652248050000|2022-05-11 05:47:30|494.99|492.19|495.11|492.31|495.11|492.31|494.99|492.19|0
1652248060000|2022-05-11 05:47:40|494.99|492.19|495.23|492.43|495.23|492.43|494.99|492.19|0
1652248070000|2022-05-11 05:47:50|495.11|492.31|495.23|492.43|495.23|492.43|495.11|492.31|0
1652248080000|2022-05-11 05:48:00|495.46|492.66|495.46|492.66|495.46|492.66|495.46|492.66|0
1652248090000|2022-05-11 05:48:10|495.7|492.9|495.46|492.66|495.7|492.9|495.46|492.66|0
1652248100000|2022-05-11 05:48:20|495.35|492.55|494.88|492.08|495.35|492.55|494.88|492.08|0
1652248110000|2022-05-11 05:48:30|494.76|491.96|494.76|491.96|494.99|492.19|494.76|491.96|0
1652248120000|2022-05-11 05:48:40|494.64|491.84|494.76|491.96|494.76|491.96|494.64|491.84|0
1652248130000|2022-05-11 05:48:50|494.41|491.61|494.41|491.61|494.41|491.61|494.28|491.48|0
1652248140000|2022-05-11 05:49:00|494.28|491.48|494.28|491.48|494.28|491.48|494.28|491.48|0
1652248150000|2022-05-11 05:49:10|494.41|491.61|494.52|491.72|494.52|491.72|494.41|491.61|0
1652248160000|2022-05-11 05:49:20|494.64|491.84|494.64|491.84|494.64|491.84|494.52|491.72|0
1652248170000|2022-05-11 05:49:30|494.52|491.72|494.88|492.08|494.99|492.19|494.52|491.72|0
1652248180000|2022-05-11 05:49:40|494.05|491.25|494.05|491.25|494.05|491.25|494.05|491.25|0
1652248190000|2022-05-11 05:49:50|494.41|491.61|494.76|491.96|494.76|491.96|494.41|491.61|0
1652248200000|2022-05-11 05:50:00|494.64|491.84|494.52|491.72|494.64|491.84|494.52|491.72|0
1652248210000|2022-05-11 05:50:10|494.76|491.96|494.76|491.96|494.76|491.96|494.76|491.96|0
1652248220000|2022-05-11 05:50:20|494.52|491.72|494.64|491.84|494.76|491.96|494.52|491.72|0
1652248230000|2022-05-11 05:50:30|494.76|491.96|494.17|491.37|494.76|491.96|494.17|491.37|0
1652248240000|2022-05-11 05:50:40|494.05|491.25|494.41|491.61|494.41|491.61|494.05|491.25|0
1652248250000|2022-05-11 05:50:50|494.28|491.48|494.28|491.48|494.28|491.48|494.28|491.48|0
1652248260000|2022-05-11 05:51:00|494.05|491.25|494.28|491.48|494.28|491.48|494.05|491.25|0
1652248270000|2022-05-11 05:51:10|494.05|491.25|494.28|491.48|494.28|491.48|494.05|491.25|0
1652248280000|2022-05-11 05:51:20|494.41|491.61|494.76|491.96|494.76|491.96|494.28|491.48|0
1652248290000|2022-05-11 05:51:30|494.64|491.84|494.76|491.96|494.76|491.96|494.64|491.84|0
1652248300000|2022-05-11 05:51:40|494.52|491.72|494.52|491.72|494.52|491.72|494.52|491.72|0
1652248310000|2022-05-11 05:51:50|494.41|491.61|494.52|491.72|494.52|491.72|494.41|491.61|0
1652248320000|2022-05-11 05:52:00|494.64|491.84|494.64|491.84|494.75|491.95|494.52|491.72|0
1652248330000|2022-05-11 05:52:10|494.75|491.95|494.64|491.84|494.75|491.95|494.64|491.84|0
1652248340000|2022-05-11 05:52:20|494.75|491.95|494.75|491.95|494.88|492.08|494.75|491.95|0
1652248350000|2022-05-11 05:52:30|494.99|492.19|494.99|492.19|494.99|492.19|494.99|492.19|0
1652248370000|2022-05-11 05:52:50|495.11|492.31|495.46|492.66|495.46|492.66|495.11|492.31|0
1652248380000|2022-05-11 05:53:00|495.7|492.9|496.06|493.26|496.06|493.26|495.7|492.9|0
1652248390000|2022-05-11 05:53:10|495.7|492.9|495.7|492.9|495.7|492.9|495.58|492.78|0
1652248400000|2022-05-11 05:53:20|495.46|492.66|495.7|492.9|495.7|492.9|495.46|492.66|0
1652248410000|2022-05-11 05:53:30|495.93|493.13|495.93|493.13|495.93|493.13|495.7|492.9|0
1652248430000|2022-05-11 05:53:50|496.17|493.37|496.41|493.61|496.41|493.61|496.17|493.37|0
1652248440000|2022-05-11 05:54:00|496.17|493.37|496.29|493.49|496.29|493.49|496.06|493.26|0
1652248450000|2022-05-11 05:54:10|496.06|493.26|496.76|493.96|496.76|493.96|496.06|493.26|0
1652248460000|2022-05-11 05:54:20|496.88|494.08|496.76|493.96|496.88|494.08|496.76|493.96|0
1652248470000|2022-05-11 05:54:30|496.88|494.08|496.88|494.08|497.11|494.31|496.88|494.08|0
1652248480000|2022-05-11 05:54:40|497.11|494.31|497.24|494.44|497.35|494.55|497.11|494.31|0
1652248490000|2022-05-11 05:54:50|497|494.2|497.11|494.31|497.11|494.31|497|494.2|0
1652248500000|2022-05-11 05:55:00|497|494.2|497.35|494.55|497.35|494.55|497|494.2|0
1652248510000|2022-05-11 05:55:10|497.11|494.31|497.35|494.55|497.35|494.55|497.11|494.31|0
1652248520000|2022-05-11 05:55:20|497.58|494.78|498.53|495.73|498.53|495.73|497.58|494.78|0
1652248530000|2022-05-11 05:55:30|498.77|495.97|498.53|495.73|498.77|495.97|498.53|495.73|0
1652248540000|2022-05-11 05:55:40|498.42|495.62|498.29|495.49|498.42|495.62|498.18|495.38|0
1652248550000|2022-05-11 05:55:50|498.06|495.26|497.82|495.02|498.06|495.26|497.82|495.02|0
1652248560000|2022-05-11 05:56:00|497.71|494.91|497.71|494.91|497.71|494.91|497.58|494.78|0
1652248570000|2022-05-11 05:56:10|497.82|495.02|497.82|495.02|497.82|495.02|497.71|494.91|0
1652248590000|2022-05-11 05:56:30|497.71|494.91|497.35|494.55|497.71|494.91|497.35|494.55|0
1652248600000|2022-05-11 05:56:40|497.58|494.78|497.82|495.02|497.82|495.02|497.58|494.78|0
1652248610000|2022-05-11 05:56:50|497.58|494.78|497.71|494.91|497.71|494.91|497.58|494.78|0
1652248620000|2022-05-11 05:57:00|497.58|494.78|497.82|495.02|497.82|495.02|497.58|494.78|0
1652248630000|2022-05-11 05:57:10|497.58|494.78|497.58|494.78|497.58|494.78|497.58|494.78|0
1652248650000|2022-05-11 05:57:30|497.82|495.02|497.82|495.02|497.82|495.02|497.82|495.02|0
1652248670000|2022-05-11 05:57:50|497.94|495.14|497.82|495.02|497.94|495.14|497.82|495.02|0
1652248680000|2022-05-11 05:58:00|498.06|495.26|498.06|495.26|498.29|495.49|498.06|495.26|0
1652248700000|2022-05-11 05:58:20|497.94|495.14|497.82|495.02|497.94|495.14|497.82|495.02|0
1652248740000|2022-05-11 05:59:00|497.94|495.14|497.94|495.14|497.94|495.14|497.94|495.14|0
1652248750000|2022-05-11 05:59:10|497.82|495.02|497.82|495.02|498.06|495.26|497.82|495.02|0
1652248760000|2022-05-11 05:59:20|498.06|495.26|497.82|495.02|498.06|495.26|497.82|495.02|0
1652248770000|2022-05-11 05:59:30|497.35|494.55|497.47|494.67|497.47|494.67|497.35|494.55|0
1652248780000|2022-05-11 05:59:40|497.58|494.78|497.35|494.55|497.58|494.78|497.35|494.55|0
1652248790000|2022-05-11 05:59:50|497.47|494.67|496.76|493.96|497.47|494.67|496.76|493.96|0
1652248800000|2022-05-11 06:00:00|497.35|494.55|498.29|495.49|498.29|495.49|497.35|494.55|0
1652248810000|2022-05-11 06:00:10|497.82|495.02|498.06|495.26|498.06|495.26|497.82|495.02|0
1652248820000|2022-05-11 06:00:20|498.29|495.49|498.29|495.49|498.53|495.73|498.29|495.49|0
1652248830000|2022-05-11 06:00:30|498.06|495.26|497.71|494.91|498.06|495.26|497.71|494.91|0
1652248840000|2022-05-11 06:00:40|497.82|495.02|498.06|495.26|498.06|495.26|497.71|494.91|0
1652248850000|2022-05-11 06:00:50|498.29|495.49|498.29|495.49|498.29|495.49|498.29|495.49|0
1652248860000|2022-05-11 06:01:00|498.18|495.38|498.06|495.26|498.18|495.38|498.06|495.26|0
1652248870000|2022-05-11 06:01:10|498.53|495.73|498.89|496.09|498.89|496.09|498.53|495.73|0
1652248880000|2022-05-11 06:01:20|499|496.2|499|496.2|499|496.2|498.89|496.09|0
1652248890000|2022-05-11 06:01:30|498.53|495.73|498.29|495.49|498.53|495.73|498.29|495.49|0
1652248900000|2022-05-11 06:01:40|498.41|495.61|498.65|495.85|498.65|495.85|498.41|495.61|0
1652248910000|2022-05-11 06:01:50|498.53|495.73|499.24|496.44|499.24|496.44|498.53|495.73|0
1652248920000|2022-05-11 06:02:00|499.47|496.67|500.42|497.62|500.42|497.62|499.47|496.67|0
1652248930000|2022-05-11 06:02:10|500.65|497.85|499.94|497.14|500.89|498.09|499.94|497.14|0
1652248940000|2022-05-11 06:02:20|500.18|497.38|500.42|497.62|500.42|497.62|500.18|497.38|0
1652248950000|2022-05-11 06:02:30|500.65|497.85|500.54|497.74|500.65|497.85|500.54|497.74|0
1652248960000|2022-05-11 06:02:40|500.42|497.62|500.89|498.09|500.89|498.09|500.42|497.62|0
1652248970000|2022-05-11 06:02:50|501.6|498.8|501.13|498.33|501.6|498.8|501.13|498.33|0
1652248980000|2022-05-11 06:03:00|500.89|498.09|501.25|498.45|501.36|498.56|500.89|498.09|0
1652248990000|2022-05-11 06:03:10|500.54|497.74|499.94|497.14|500.54|497.74|499.94|497.14|0
1652249000000|2022-05-11 06:03:20|499.71|496.91|499.83|497.03|499.83|497.03|499.47|496.67|0
1652249010000|2022-05-11 06:03:30|499.94|497.14|500.18|497.38|500.18|497.38|499.94|497.14|0
1652249020000|2022-05-11 06:03:40|500.3|497.5|500.18|497.38|500.3|497.5|500.18|497.38|0
1652249030000|2022-05-11 06:03:50|499.94|497.14|499.83|497.03|499.94|497.14|499.83|497.03|0
1652249040000|2022-05-11 06:04:00|499.71|496.91|499.59|496.79|499.83|497.03|499.59|496.79|0
1652249050000|2022-05-11 06:04:10|499|496.2|499.36|496.56|499.47|496.67|499|496.2|0
1652249060000|2022-05-11 06:04:20|499.24|496.44|499|496.2|499.24|496.44|499|496.2|0
1652249070000|2022-05-11 06:04:30|498.53|495.73|499.23|496.43|499.23|496.43|498.53|495.73|0
1652249080000|2022-05-11 06:04:40|499.36|496.56|499.47|496.67|499.47|496.67|499.36|496.56|0
1652249090000|2022-05-11 06:04:50|499.23|496.43|499.71|496.91|499.71|496.91|499.23|496.43|0
1652249100000|2022-05-11 06:05:00|499.47|496.67|499.83|497.03|499.83|497.03|499.47|496.67|0
1652249110000|2022-05-11 06:05:10|499.71|496.91|499.71|496.91|499.71|496.91|499.36|496.56|0
1652249120000|2022-05-11 06:05:20|499.47|496.67|499.47|496.67|499.47|496.67|499.47|496.67|0
1652249130000|2022-05-11 06:05:30|499.71|496.91|499.71|496.91|499.71|496.91|499.71|496.91|0
1652249140000|2022-05-11 06:05:40|499.59|496.79|500.07|497.27|500.07|497.27|499.59|496.79|0
1652249150000|2022-05-11 06:05:50|499.94|497.14|500.65|497.85|500.65|497.85|499.71|496.91|0
1652249160000|2022-05-11 06:06:00|500.42|497.62|500.65|497.85|500.65|497.85|500.42|497.62|0
1652249170000|2022-05-11 06:06:10|500.89|498.09|501.6|498.8|501.6|498.8|500.89|498.09|0
1652249180000|2022-05-11 06:06:20|501.36|498.56|501.13|498.33|501.36|498.56|501.13|498.33|0
1652249190000|2022-05-11 06:06:30|501.12|498.32|499.71|496.91|501.12|498.32|499.71|496.91|0
1652249200000|2022-05-11 06:06:40|499.59|496.79|499.94|497.14|499.94|497.14|499.59|496.79|0
1652249210000|2022-05-11 06:06:50|500.18|497.38|500.42|497.62|500.42|497.62|500.18|497.38|0
1652249220000|2022-05-11 06:07:00|500.18|497.38|499.71|496.91|500.18|497.38|499.71|496.91|0
1652249230000|2022-05-11 06:07:10|499.59|496.79|499.47|496.67|499.59|496.79|499.47|496.67|0
1652249240000|2022-05-11 06:07:20|499.71|496.91|499.36|496.56|499.71|496.91|499.36|496.56|0
1652249250000|2022-05-11 06:07:30|499|496.2|499|496.2|499.23|496.43|498.88|496.08|0
1652249260000|2022-05-11 06:07:40|499.23|496.43|499.59|496.79|499.59|496.79|499.23|496.43|0
1652249270000|2022-05-11 06:07:50|499.47|496.67|499.47|496.67|499.47|496.67|499.47|496.67|0
1652249280000|2022-05-11 06:08:00|499.23|496.43|498.76|495.96|499.47|496.67|498.76|495.96|0
1652249290000|2022-05-11 06:08:10|499|496.2|499|496.2|499|496.2|498.88|496.08|0
1652249300000|2022-05-11 06:08:20|499.12|496.32|499.23|496.43|499.23|496.43|499.12|496.32|0
1652249310000|2022-05-11 06:08:30|499|496.2|498.76|495.96|499|496.2|498.76|495.96|0
1652249320000|2022-05-11 06:08:40|498.53|495.73|497.82|495.02|498.53|495.73|497.82|495.02|0
1652249330000|2022-05-11 06:08:50|498.18|495.38|498.18|495.38|498.18|495.38|498.05|495.25|0
1652249340000|2022-05-11 06:09:00|498.05|495.25|498.18|495.38|498.18|495.38|498.05|495.25|0
1652249350000|2022-05-11 06:09:10|498.29|495.49|498.18|495.38|498.29|495.49|498.18|495.38|0
1652249360000|2022-05-11 06:09:20|498.05|495.25|498.05|495.25|498.05|495.25|498.05|495.25|0
1652249370000|2022-05-11 06:09:30|497.82|495.02|497.82|495.02|497.82|495.02|497.7|494.9|0
1652249380000|2022-05-11 06:09:40|497.58|494.78|497.11|494.31|497.58|494.78|497.11|494.31|0
1652249390000|2022-05-11 06:09:50|497.23|494.43|497.47|494.67|497.47|494.67|497.23|494.43|0
1652249400000|2022-05-11 06:10:00|497.58|494.78|497.47|494.67|497.58|494.78|497.34|494.54|0
1652249410000|2022-05-11 06:10:10|497.34|494.54|497.82|495.02|497.82|495.02|497.34|494.54|0
1652249420000|2022-05-11 06:10:20|498.05|495.25|498.29|495.49|498.52|495.72|498.05|495.25|0
1652249430000|2022-05-11 06:10:30|498.05|495.25|498.29|495.49|498.29|495.49|498.05|495.25|0
1652249440000|2022-05-11 06:10:40|498.52|495.72|498.29|495.49|498.52|495.72|498.29|495.49|0
1652249450000|2022-05-11 06:10:50|498.52|495.72|498.52|495.72|498.52|495.72|498.52|495.72|0
1652249460000|2022-05-11 06:11:00|498.41|495.61|498.41|495.61|498.41|495.61|498.29|495.49|0
1652249470000|2022-05-11 06:11:10|498.29|495.49|498.17|495.37|498.29|495.49|498.05|495.25|0
1652249480000|2022-05-11 06:11:20|498.29|495.49|498.17|495.37|498.29|495.49|498.17|495.37|0
1652249490000|2022-05-11 06:11:30|498.05|495.25|497.82|495.02|498.05|495.25|497.47|494.67|0
1652249500000|2022-05-11 06:11:40|497.7|494.9|498.29|495.49|498.29|495.49|497.7|494.9|0
1652249510000|2022-05-11 06:11:50|498.05|495.25|497.82|495.02|498.05|495.25|497.82|495.02|0
1652249520000|2022-05-11 06:12:00|498.05|495.25|497.94|495.14|498.05|495.25|497.94|495.14|0
1652249530000|2022-05-11 06:12:10|497.82|495.02|497.82|495.02|497.82|495.02|497.82|495.02|0
1652249540000|2022-05-11 06:12:20|497.94|495.14|497.11|494.31|497.94|495.14|497.11|494.31|0
1652249550000|2022-05-11 06:12:30|496.87|494.07|497.11|494.31|497.11|494.31|496.87|494.07|0
1652249560000|2022-05-11 06:12:40|497.34|494.54|497.58|494.78|497.58|494.78|497.34|494.54|0
1652249570000|2022-05-11 06:12:50|497.82|495.02|497.58|494.78|497.82|495.02|497.58|494.78|0
1652249580000|2022-05-11 06:13:00|497.34|494.54|497.11|494.31|497.34|494.54|497.11|494.31|0
1652249590000|2022-05-11 06:13:10|497.34|494.54|497.23|494.43|497.34|494.54|497.11|494.31|0
1652249600000|2022-05-11 06:13:20|497.11|494.31|497.47|494.67|497.47|494.67|497.11|494.31|0
1652249610000|2022-05-11 06:13:30|497.58|494.78|497.47|494.67|497.7|494.9|497.47|494.67|0
1652249620000|2022-05-11 06:13:40|497.34|494.54|497.47|494.67|497.47|494.67|497.34|494.54|0
1652249630000|2022-05-11 06:13:50|497.58|494.78|497.47|494.67|497.58|494.78|497.47|494.67|0
1652249640000|2022-05-11 06:14:00|497.7|494.9|497.47|494.67|497.82|495.02|497.47|494.67|0
1652249650000|2022-05-11 06:14:10|497.34|494.54|497.47|494.67|497.47|494.67|497.23|494.43|0
1652249660000|2022-05-11 06:14:20|497.7|494.9|497.7|494.9|497.82|495.02|497.7|494.9|0
1652249670000|2022-05-11 06:14:30|497.58|494.78|497.34|494.54|497.82|495.02|497.34|494.54|0
1652249680000|2022-05-11 06:14:40|497.58|494.78|497.47|494.67|497.82|495.02|497.47|494.67|0
1652249690000|2022-05-11 06:14:50|497.34|494.54|497.11|494.31|497.47|494.67|497.11|494.31|0
1652249700000|2022-05-11 06:15:00|496.63|493.83|495.69|492.89|496.63|493.83|495.69|492.89|0
1652249710000|2022-05-11 06:15:10|494.87|492.07|494.04|491.24|494.87|492.07|494.04|491.24|0
1652249720000|2022-05-11 06:15:20|494.28|491.48|495.22|492.42|495.22|492.42|494.28|491.48|0
1652249730000|2022-05-11 06:15:30|494.98|492.18|494.98|492.18|495.11|492.31|494.98|492.18|0
1652249740000|2022-05-11 06:15:40|494.75|491.95|494.51|491.71|494.87|492.07|494.51|491.71|0
1652249750000|2022-05-11 06:15:50|494.28|491.48|494.98|492.18|494.98|492.18|494.28|491.48|0
1652249760000|2022-05-11 06:16:00|494.75|491.95|494.51|491.71|494.75|491.95|494.51|491.71|0
1652249770000|2022-05-11 06:16:10|494.4|491.6|494.28|491.48|494.51|491.71|494.28|491.48|0
1652249780000|2022-05-11 06:16:20|494.87|492.07|494.98|492.18|494.98|492.18|494.75|491.95|0
1652249790000|2022-05-11 06:16:30|494.87|492.07|494.98|492.18|494.98|492.18|494.87|492.07|0
1652249800000|2022-05-11 06:16:40|494.75|491.95|494.51|491.71|494.75|491.95|494.51|491.71|0
1652249810000|2022-05-11 06:16:50|494.75|491.95|494.51|491.71|494.75|491.95|494.51|491.71|0
1652249820000|2022-05-11 06:17:00|494.75|491.95|494.98|492.18|494.98|492.18|494.75|491.95|0
1652249830000|2022-05-11 06:17:10|495.22|492.42|495.22|492.42|495.22|492.42|495.22|492.42|0
1652249840000|2022-05-11 06:17:20|495.34|492.54|495.45|492.65|495.58|492.78|495.34|492.54|0
1652249850000|2022-05-11 06:17:30|495.69|492.89|496.16|493.36|496.16|493.36|495.69|492.89|0
1652249860000|2022-05-11 06:17:40|496.4|493.6|496.05|493.25|496.4|493.6|496.05|493.25|0
1652249870000|2022-05-11 06:17:50|496.16|493.36|496.05|493.25|496.16|493.36|496.05|493.25|0
1652249880000|2022-05-11 06:18:00|495.81|493.01|495.81|493.01|495.93|493.13|495.81|493.01|0
1652249890000|2022-05-11 06:18:10|495.69|492.89|496.16|493.36|496.16|493.36|495.69|492.89|0
1652249900000|2022-05-11 06:18:20|496.05|493.25|495.93|493.13|496.05|493.25|495.81|493.01|0
1652249910000|2022-05-11 06:18:30|496.16|493.36|495.93|493.13|496.16|493.36|495.93|493.13|0
1652249920000|2022-05-11 06:18:40|495.81|493.01|494.87|492.07|495.81|493.01|494.87|492.07|0
1652249930000|2022-05-11 06:18:50|494.51|491.71|494.4|491.6|494.51|491.71|494.28|491.48|0
1652249940000|2022-05-11 06:19:00|494.28|491.48|493.8|491|494.28|491.48|493.57|490.77|0
1652249950000|2022-05-11 06:19:10|493.93|491.13|494.04|491.24|494.04|491.24|493.57|490.77|0
1652249960000|2022-05-11 06:19:20|494.51|491.71|494.51|491.71|494.63|491.83|494.51|491.71|0
1652249970000|2022-05-11 06:19:30|494.28|491.48|493.57|490.77|494.28|491.48|493.57|490.77|0
1652249980000|2022-05-11 06:19:40|492.75|489.95|492.39|489.59|492.75|489.95|492.39|489.59|0
1652249990000|2022-05-11 06:19:50|492.86|490.06|492.39|489.59|492.86|490.06|492.39|489.59|0
1652250000000|2022-05-11 06:20:00|492.28|489.48|491.92|489.12|492.28|489.48|491.68|488.88|0
1652250010000|2022-05-11 06:20:10|491.68|488.88|492.75|489.95|492.75|489.95|491.68|488.88|0
1652250020000|2022-05-11 06:20:20|492.51|489.71|492.63|489.83|492.75|489.95|492.51|489.71|0
1652250030000|2022-05-11 06:20:30|492.75|489.95|492.63|489.83|492.86|490.06|492.63|489.83|0
1652250040000|2022-05-11 06:20:40|492.86|490.06|492.86|490.06|492.86|490.06|492.86|490.06|0
1652250050000|2022-05-11 06:20:50|492.63|489.83|492.28|489.48|492.86|490.06|492.28|489.48|0
1652250060000|2022-05-11 06:21:00|492.15|489.35|492.98|490.18|492.98|490.18|492.15|489.35|0
1652250070000|2022-05-11 06:21:10|493.1|490.3|493.33|490.53|493.33|490.53|493.1|490.3|0
1652250080000|2022-05-11 06:21:20|493.1|490.3|492.39|489.59|493.1|490.3|492.39|489.59|0
1652250090000|2022-05-11 06:21:30|491.57|488.77|492.04|489.24|492.04|489.24|491.45|488.65|0
1652250100000|2022-05-11 06:21:40|491.68|488.88|492.04|489.24|492.04|489.24|491.68|488.88|0
1652250110000|2022-05-11 06:21:50|492.15|489.35|492.04|489.24|492.15|489.35|492.04|489.24|0
1652250120000|2022-05-11 06:22:00|491.92|489.12|491.92|489.12|491.92|489.12|491.45|488.65|0
1652250130000|2022-05-11 06:22:10|492.04|489.24|492.15|489.35|492.15|489.35|492.04|489.24|0
1652250140000|2022-05-11 06:22:20|491.92|489.12|491.45|488.65|491.92|489.12|491.45|488.65|0
1652250150000|2022-05-11 06:22:30|491.68|488.88|491.45|488.65|491.92|489.12|491.45|488.65|0
1652250160000|2022-05-11 06:22:40|491.68|488.88|492.04|489.24|492.04|489.24|491.68|488.88|0
1652250170000|2022-05-11 06:22:50|492.15|489.35|492.15|489.35|492.15|489.35|492.15|489.35|0
1652250180000|2022-05-11 06:23:00|491.92|489.12|491.81|489.01|491.92|489.12|491.68|488.88|0
1652250190000|2022-05-11 06:23:10|491.68|488.88|491.57|488.77|491.81|489.01|491.57|488.77|0
1652250200000|2022-05-11 06:23:20|491.68|488.88|491.45|488.65|491.81|489.01|491.45|488.65|0
1652250210000|2022-05-11 06:23:30|491.68|488.88|491.92|489.12|491.92|489.12|491.68|488.88|0
1652250220000|2022-05-11 06:23:40|491.8|489|491.45|488.65|491.8|489|491.45|488.65|0
1652250230000|2022-05-11 06:23:50|491.57|488.77|491.57|488.77|491.57|488.77|491.57|488.77|0
1652250240000|2022-05-11 06:24:00|491.45|488.65|491.68|488.88|491.68|488.88|491.45|488.65|0
1652250250000|2022-05-11 06:24:10|491.45|488.65|491.68|488.88|491.68|488.88|491.45|488.65|0
1652250260000|2022-05-11 06:24:20|492.15|489.35|492.28|489.48|492.39|489.59|492.15|489.35|0
1652250270000|2022-05-11 06:24:30|492.15|489.35|492.51|489.71|492.62|489.82|492.15|489.35|0
1652250280000|2022-05-11 06:24:40|492.98|490.18|493.57|490.77|493.57|490.77|492.98|490.18|0
1652250290000|2022-05-11 06:24:50|493.8|491|491.68|488.88|494.04|491.24|491.68|488.88|0
1652250300000|2022-05-11 06:25:00|491.8|489|491.92|489.12|491.92|489.12|491.8|489|0
1652250310000|2022-05-11 06:25:10|492.15|489.35|491.68|488.88|492.15|489.35|491.68|488.88|0
1652250320000|2022-05-11 06:25:20|491.57|488.77|492.04|489.24|492.15|489.35|491.57|488.77|0
1652250330000|2022-05-11 06:25:30|491.92|489.12|491.92|489.12|491.92|489.12|491.68|488.88|0
1652250340000|2022-05-11 06:25:40|492.04|489.24|492.15|489.35|492.15|489.35|492.04|489.24|0
1652250350000|2022-05-11 06:25:50|491.92|489.12|491.92|489.12|491.92|489.12|491.8|489|0
1652250360000|2022-05-11 06:26:00|492.15|489.35|493.33|490.53|494.04|491.24|492.15|489.35|0
1652250370000|2022-05-11 06:26:10|493.57|490.77|493.8|491|493.8|491|493.57|490.77|0
1652250380000|2022-05-11 06:26:20|493.57|490.77|493.8|491|493.8|491|493.57|490.77|0
1652250390000|2022-05-11 06:26:30|493.69|490.89|494.04|491.24|494.04|491.24|493.57|490.77|0
1652250400000|2022-05-11 06:26:40|494.16|491.36|493.8|491|494.16|491.36|493.8|491|0
1652250410000|2022-05-11 06:26:50|494.04|491.24|493.33|490.53|494.04|491.24|493.33|490.53|0
1652250420000|2022-05-11 06:27:00|493.09|490.29|492.75|489.95|493.09|490.29|492.62|489.82|0
1652250430000|2022-05-11 06:27:10|492.39|489.59|492.86|490.06|492.86|490.06|492.39|489.59|0
1652250440000|2022-05-11 06:27:20|492.62|489.82|492.86|490.06|492.86|490.06|492.62|489.82|0
1652250450000|2022-05-11 06:27:30|493.09|490.29|493.09|490.29|493.09|490.29|492.98|490.18|0
1652250460000|2022-05-11 06:27:40|493.22|490.42|493.33|490.53|493.45|490.65|493.22|490.42|0
1652250470000|2022-05-11 06:27:50|493.57|490.77|493.45|490.65|493.57|490.77|493.45|490.65|0
1652250480000|2022-05-11 06:28:00|493.33|490.53|493.8|491|493.8|491|493.33|490.53|0
1652250490000|2022-05-11 06:28:10|493.33|490.53|493.33|490.53|493.33|490.53|493.33|490.53|0
1652250500000|2022-05-11 06:28:20|493.22|490.42|493.33|490.53|493.33|490.53|493.09|490.29|0
1652250510000|2022-05-11 06:28:30|493.45|490.65|493.33|490.53|493.45|490.65|493.33|490.53|0
1652250520000|2022-05-11 06:28:40|493.22|490.42|493.22|490.42|493.22|490.42|493.09|490.29|0
1652250530000|2022-05-11 06:28:50|493.57|490.77|493.45|490.65|493.57|490.77|493.33|490.53|0
1652250540000|2022-05-11 06:29:00|493.33|490.53|492.86|490.06|493.69|490.89|492.86|490.06|0
1652250550000|2022-05-11 06:29:10|493.22|490.42|493.33|490.53|493.33|490.53|493.09|490.29|0
1652250560000|2022-05-11 06:29:20|493.45|490.65|493.33|490.53|493.45|490.65|493.33|490.53|0
1652250570000|2022-05-11 06:29:30|493.22|490.42|492.86|490.06|493.22|490.42|492.86|490.06|0
1652250580000|2022-05-11 06:29:40|492.98|490.18|492.39|489.59|492.98|490.18|492.39|489.59|0
1652250590000|2022-05-11 06:29:50|492.27|489.47|492.62|489.82|492.62|489.82|492.27|489.47|0
1652250600000|2022-05-11 06:30:00|492.39|489.59|492.51|489.71|492.51|489.71|492.39|489.59|0
1652250610000|2022-05-11 06:30:10|492.39|489.59|492.15|489.35|492.39|489.59|492.15|489.35|0
1652250620000|2022-05-11 06:30:20|491.68|488.88|491.8|489|491.8|489|491.68|488.88|0
1652250630000|2022-05-11 06:30:30|491.45|488.65|491.68|488.88|491.68|488.88|491.45|488.65|0
1652250640000|2022-05-11 06:30:40|491.8|489|491.68|488.88|491.8|489|491.68|488.88|0
1652250650000|2022-05-11 06:30:50|491.92|489.12|492.15|489.35|492.15|489.35|491.92|489.12|0
1652250660000|2022-05-11 06:31:00|491.8|489|491.8|489|491.8|489|491.8|489|0
1652250670000|2022-05-11 06:31:10|491.92|489.12|492.27|489.47|492.27|489.47|491.92|489.12|0
1652250680000|2022-05-11 06:31:20|492.62|489.82|492.27|489.47|492.62|489.82|492.27|489.47|0
1652250690000|2022-05-11 06:31:30|492.15|489.35|492.15|489.35|492.15|489.35|492.15|489.35|0
1652250700000|2022-05-11 06:31:40|492.27|489.47|492.39|489.59|492.62|489.82|492.27|489.47|0
1652250710000|2022-05-11 06:31:50|492.51|489.71|492.62|489.82|492.62|489.82|492.27|489.47|0
1652250720000|2022-05-11 06:32:00|492.74|489.94|492.86|490.06|492.86|490.06|492.74|489.94|0
1652250730000|2022-05-11 06:32:10|492.98|490.18|492.74|489.94|492.98|490.18|492.74|489.94|0
1652250740000|2022-05-11 06:32:20|492.62|489.82|492.62|489.82|492.62|489.82|492.51|489.71|0
1652250750000|2022-05-11 06:32:30|492.27|489.47|492.15|489.35|492.27|489.47|492.15|489.35|0
1652250760000|2022-05-11 06:32:40|492.62|489.82|492.74|489.94|492.86|490.06|492.62|489.82|0
1652250770000|2022-05-11 06:32:50|492.51|489.71|492.51|489.71|492.51|489.71|492.39|489.59|0
1652250780000|2022-05-11 06:33:00|492.39|489.59|492.27|489.47|492.39|489.59|492.27|489.47|0
1652250790000|2022-05-11 06:33:10|492.15|489.35|492.27|489.47|492.27|489.47|492.15|489.35|0
1652250800000|2022-05-11 06:33:20|492.39|489.59|492.39|489.59|492.39|489.59|492.39|489.59|0
1652250810000|2022-05-11 06:33:30|492.27|489.47|492.27|489.47|492.51|489.71|492.27|489.47|0
1652250820000|2022-05-11 06:33:40|492.39|489.59|492.15|489.35|492.39|489.59|492.15|489.35|0
1652250830000|2022-05-11 06:33:50|491.91|489.11|491.91|489.11|491.91|489.11|491.91|489.11|0
1652250840000|2022-05-11 06:34:00|492.15|489.35|492.27|489.47|492.27|489.47|492.15|489.35|0
1652250850000|2022-05-11 06:34:10|492.39|489.59|492.51|489.71|492.51|489.71|492.39|489.59|0
1652250860000|2022-05-11 06:34:20|492.62|489.82|492.86|490.06|492.86|490.06|492.62|489.82|0
1652250870000|2022-05-11 06:34:30|492.62|489.82|492.74|489.94|492.74|489.94|492.62|489.82|0
1652250880000|2022-05-11 06:34:40|492.86|490.06|493.09|490.29|493.09|490.29|492.86|490.06|0
1652250890000|2022-05-11 06:34:50|493.21|490.41|493.45|490.65|493.45|490.65|493.21|490.41|0
1652250900000|2022-05-11 06:35:00|493.69|490.89|493.8|491|494.03|491.23|493.69|490.89|0
1652250910000|2022-05-11 06:35:10|493.69|490.89|493.8|491|493.8|491|493.69|490.89|0
1652250920000|2022-05-11 06:35:20|494.03|491.23|494.12|491.32|494.12|491.32|494.03|491.23|0
1652250930000|2022-05-11 06:35:30|494.25|491.45|494.25|491.45|494.25|491.45|494.25|491.45|0
1652250940000|2022-05-11 06:35:40|494.12|491.32|494.25|491.45|494.25|491.45|494.12|491.32|0
1652250950000|2022-05-11 06:35:50|494.36|491.56|495.15|492.35|495.15|492.35|494.36|491.56|0
1652250960000|2022-05-11 06:36:00|495.28|492.48|495.39|492.59|495.39|492.59|495.28|492.48|0
1652250970000|2022-05-11 06:36:10|495.63|492.83|496.1|493.3|496.1|493.3|495.63|492.83|0
1652250980000|2022-05-11 06:36:20|495.63|492.83|495.39|492.59|495.63|492.83|495.39|492.59|0
1652250990000|2022-05-11 06:36:30|495.15|492.35|495.15|492.35|495.15|492.35|495.04|492.24|0
1652251000000|2022-05-11 06:36:40|495.39|492.59|495.75|492.95|495.75|492.95|495.39|492.59|0
1652251010000|2022-05-11 06:36:50|495.51|492.71|495.63|492.83|495.63|492.83|495.39|492.59|0
1652251020000|2022-05-11 06:37:00|495.86|493.06|496.22|493.42|496.22|493.42|495.86|493.06|0
1652251030000|2022-05-11 06:37:10|496.1|493.3|495.39|492.59|496.1|493.3|495.39|492.59|0
1652251040000|2022-05-11 06:37:20|495.51|492.71|495.63|492.83|495.63|492.83|495.51|492.71|0
1652251050000|2022-05-11 06:37:30|495.86|493.06|496.1|493.3|496.1|493.3|495.86|493.06|0
1652251060000|2022-05-11 06:37:40|496.22|493.42|496.22|493.42|496.22|493.42|496.1|493.3|0
1652251070000|2022-05-11 06:37:50|496.1|493.3|496.33|493.53|496.33|493.53|496.1|493.3|0
1652251080000|2022-05-11 06:38:00|496.57|493.77|497.04|494.24|497.04|494.24|496.57|493.77|0
1652251090000|2022-05-11 06:38:10|497.17|494.37|496.69|493.89|497.17|494.37|496.69|493.89|0
1652251110000|2022-05-11 06:38:30|496.57|493.77|496.69|493.89|496.69|493.89|496.57|493.77|0
1652251120000|2022-05-11 06:38:40|496.57|493.77|496.81|494.01|496.81|494.01|496.57|493.77|0
1652251130000|2022-05-11 06:38:50|497.04|494.24|497.28|494.48|497.28|494.48|497.04|494.24|0
1652251140000|2022-05-11 06:39:00|497.51|494.71|497.51|494.71|497.51|494.71|497.51|494.71|0
1652251150000|2022-05-11 06:39:10|497.28|494.48|496.33|493.53|497.28|494.48|496.33|493.53|0
1652251160000|2022-05-11 06:39:20|496.57|493.77|496.57|493.77|496.69|493.89|496.57|493.77|0
1652251170000|2022-05-11 06:39:30|497.04|494.24|496.93|494.13|497.04|494.24|496.93|494.13|0
1652251180000|2022-05-11 06:39:40|497.04|494.24|497.04|494.24|497.04|494.24|497.04|494.24|0
1652251190000|2022-05-11 06:39:50|496.93|494.13|496.93|494.13|496.93|494.13|496.93|494.13|0
1652251200000|2022-05-11 06:40:00|497.02|494.22|496.44|493.64|497.13|494.33|496.44|493.64|0
1652251210000|2022-05-11 06:40:10|496.32|493.52|496.53|493.73|496.55|493.75|496.32|493.52|0
1652251220000|2022-05-11 06:40:20|496.64|493.84|496.49|493.69|496.64|493.84|496.49|493.69|0
1652251230000|2022-05-11 06:40:30|496.11|493.31|496.11|493.31|496.11|493.31|496|493.2|0
1652251240000|2022-05-11 06:40:40|496.35|493.55|496.11|493.31|496.35|493.55|496.11|493.31|0
1652251250000|2022-05-11 06:40:50|496.35|493.55|496.4|493.6|496.53|493.73|496.35|493.55|0
1652251260000|2022-05-11 06:41:00|496.17|493.37|495.59|492.79|496.17|493.37|495.59|492.79|0
1652251270000|2022-05-11 06:41:10|495.93|493.13|495.82|493.02|496.06|493.26|495.82|493.02|0
1652251280000|2022-05-11 06:41:20|495.93|493.13|495.7|492.9|495.93|493.13|495.7|492.9|0
1652251290000|2022-05-11 06:41:30|495.82|493.02|495.7|492.9|495.82|493.02|495.7|492.9|0
1652251300000|2022-05-11 06:41:40|495.31|492.51|495.24|492.44|495.44|492.64|495.24|492.44|0
1652251310000|2022-05-11 06:41:50|495.48|492.68|495.15|492.35|495.48|492.68|495.15|492.35|0
1652251320000|2022-05-11 06:42:00|495.39|492.59|494.92|492.12|495.39|492.59|494.92|492.12|0
1652251330000|2022-05-11 06:42:10|495.15|492.35|494.68|491.88|495.15|492.35|494.68|491.88|0
1652251340000|2022-05-11 06:42:20|494.57|491.77|494.45|491.65|494.57|491.77|494.33|491.53|0
1652251350000|2022-05-11 06:42:30|494.57|491.77|494.33|491.53|494.57|491.77|494.33|491.53|0
1652251360000|2022-05-11 06:42:40|494.21|491.41|493.97|491.17|494.21|491.41|493.97|491.17|0
1652251370000|2022-05-11 06:42:50|494.57|491.77|495.04|492.24|495.04|492.24|494.57|491.77|0
1652251380000|2022-05-11 06:43:00|495.15|492.35|495.04|492.24|495.28|492.48|495.04|492.24|0
1652251390000|2022-05-11 06:43:10|495.15|492.35|495.15|492.35|495.15|492.35|495.04|492.24|0
1652251400000|2022-05-11 06:43:20|495.04|492.24|494.92|492.12|495.15|492.35|494.92|492.12|0
1652251410000|2022-05-11 06:43:30|494.68|491.88|495.39|492.59|495.39|492.59|494.68|491.88|0
1652251420000|2022-05-11 06:43:40|495.62|492.82|495.39|492.59|495.62|492.82|495.39|492.59|0
1652251430000|2022-05-11 06:43:50|495.51|492.71|495.51|492.71|495.51|492.71|495.39|492.59|0
1652251440000|2022-05-11 06:44:00|495.75|492.95|496.1|493.3|496.1|493.3|495.75|492.95|0
1652251450000|2022-05-11 06:44:10|496.22|493.42|495.51|492.71|496.22|493.42|495.51|492.71|0
1652251460000|2022-05-11 06:44:20|495.39|492.59|495.75|492.95|495.75|492.95|495.39|492.59|0
1652251470000|2022-05-11 06:44:30|495.62|492.82|495.51|492.71|495.62|492.82|495.39|492.59|0
1652251480000|2022-05-11 06:44:40|495.39|492.59|494.68|491.88|495.39|492.59|494.68|491.88|0
1652251490000|2022-05-11 06:44:50|494.8|492|494.44|491.64|494.8|492|494.44|491.64|0
1652251500000|2022-05-11 06:45:00|494.57|491.77|494.44|491.64|494.57|491.77|494.33|491.53|0
1652251510000|2022-05-11 06:45:10|494.33|491.53|494.33|491.53|494.44|491.64|494.33|491.53|0
1652251520000|2022-05-11 06:45:20|494.44|491.64|494.44|491.64|494.44|491.64|494.44|491.64|0
1652251530000|2022-05-11 06:45:30|494.33|491.53|494.33|491.53|494.33|491.53|494.33|491.53|0
1652251540000|2022-05-11 06:45:40|494.57|491.77|494.44|491.64|494.57|491.77|494.33|491.53|0
1652251550000|2022-05-11 06:45:50|494.92|492.12|494.92|492.12|494.92|492.12|494.92|492.12|0
1652251560000|2022-05-11 06:46:00|495.04|492.24|495.15|492.35|495.15|492.35|495.04|492.24|0
1652251570000|2022-05-11 06:46:10|495.04|492.24|495.15|492.35|495.15|492.35|494.92|492.12|0
1652251580000|2022-05-11 06:46:20|495.39|492.59|495.51|492.71|495.51|492.71|495.39|492.59|0
1652251590000|2022-05-11 06:46:30|495.75|492.95|495.27|492.47|495.75|492.95|495.27|492.47|0
1652251600000|2022-05-11 06:46:40|495.39|492.59|495.62|492.82|495.62|492.82|495.39|492.59|0
1652251610000|2022-05-11 06:46:50|495.39|492.59|495.39|492.59|495.39|492.59|495.39|492.59|0
1652251620000|2022-05-11 06:47:00|495.27|492.47|495.27|492.47|495.27|492.47|495.15|492.35|0
1652251630000|2022-05-11 06:47:10|495.39|492.59|496.33|493.53|496.33|493.53|495.39|492.59|0
1652251640000|2022-05-11 06:47:20|496.22|493.42|496.33|493.53|496.33|493.53|496.22|493.42|0
1652251650000|2022-05-11 06:47:30|496.57|493.77|496.69|493.89|496.69|493.89|496.57|493.77|0
1652251660000|2022-05-11 06:47:40|496.8|494|496.69|493.89|496.8|494|496.69|493.89|0
1652251670000|2022-05-11 06:47:50|496.57|493.77|496.45|493.65|496.57|493.77|496.33|493.53|0
1652251680000|2022-05-11 06:48:00|496.57|493.77|496.45|493.65|496.69|493.89|496.45|493.65|0
1652251690000|2022-05-11 06:48:10|496.57|493.77|496.57|493.77|496.8|494|496.57|493.77|0
1652251700000|2022-05-11 06:48:20|496.45|493.65|496.8|494|496.8|494|496.45|493.65|0
1652251720000|2022-05-11 06:48:40|497.04|494.24|496.69|493.89|497.04|494.24|496.69|493.89|0
1652251730000|2022-05-11 06:48:50|496.8|494|497.63|494.83|497.63|494.83|496.8|494|0
1652251740000|2022-05-11 06:49:00|497.51|494.71|497.63|494.83|497.63|494.83|497.51|494.71|0
1652251750000|2022-05-11 06:49:10|497.75|494.95|497.75|494.95|497.75|494.95|497.51|494.71|0
1652251760000|2022-05-11 06:49:20|497.98|495.18|498.34|495.54|498.69|495.89|497.98|495.18|0
1652251770000|2022-05-11 06:49:30|498.46|495.66|498.22|495.42|498.69|495.89|498.22|495.42|0
1652251780000|2022-05-11 06:49:40|498.34|495.54|498.34|495.54|498.34|495.54|498.34|495.54|0
1652251790000|2022-05-11 06:49:50|498.46|495.66|497.98|495.18|498.46|495.66|497.98|495.18|0
1652251800000|2022-05-11 06:50:00|498.22|495.42|498.34|495.54|498.34|495.54|498.22|495.42|0
1652251810000|2022-05-11 06:50:10|498.22|495.42|498.34|495.54|498.34|495.54|498.22|495.42|0
1652251820000|2022-05-11 06:50:20|498.46|495.66|498.34|495.54|498.46|495.66|498.34|495.54|0
1652251830000|2022-05-11 06:50:30|498.22|495.42|498.46|495.66|498.46|495.66|498.22|495.42|0
1652251840000|2022-05-11 06:50:40|498.58|495.78|498.69|495.89|498.69|495.89|498.58|495.78|0
1652251850000|2022-05-11 06:50:50|498.81|496.01|498.81|496.01|498.81|496.01|498.81|496.01|0
1652251860000|2022-05-11 06:51:00|499.16|496.36|499.16|496.36|499.4|496.6|499.16|496.36|0
1652251870000|2022-05-11 06:51:10|499.29|496.49|499.05|496.25|499.29|496.49|499.05|496.25|0
1652251880000|2022-05-11 06:51:20|499.16|496.36|498.69|495.89|499.16|496.36|498.69|495.89|0
1652251890000|2022-05-11 06:51:30|498.46|495.66|498.34|495.54|498.46|495.66|498.22|495.42|0
1652251900000|2022-05-11 06:51:40|498.22|495.42|498.58|495.78|498.58|495.78|498.22|495.42|0
1652251910000|2022-05-11 06:51:50|498.69|495.89|498.69|495.89|498.81|496.01|498.46|495.66|0
1652251920000|2022-05-11 06:52:00|498.93|496.13|499.29|496.49|499.29|496.49|498.93|496.13|0
1652251930000|2022-05-11 06:52:10|499.64|496.84|499.4|496.6|499.64|496.84|499.29|496.49|0
1652251940000|2022-05-11 06:52:20|499.52|496.72|499.29|496.49|499.52|496.72|499.29|496.49|0
1652251950000|2022-05-11 06:52:30|499.16|496.36|498.22|495.42|499.16|496.36|498.22|495.42|0
1652251960000|2022-05-11 06:52:40|498.11|495.31|497.75|494.95|498.11|495.31|497.75|494.95|0
1652251970000|2022-05-11 06:52:50|497.98|495.18|498.11|495.31|498.11|495.31|497.98|495.18|0
1652251980000|2022-05-11 06:53:00|497.98|495.18|498.11|495.31|498.11|495.31|497.98|495.18|0
1652251990000|2022-05-11 06:53:10|498.22|495.42|497.4|494.6|498.22|495.42|497.4|494.6|0
1652252000000|2022-05-11 06:53:20|497.51|494.71|497.87|495.07|497.87|495.07|497.51|494.71|0
1652252010000|2022-05-11 06:53:30|498.22|495.42|498.58|495.78|498.58|495.78|498.22|495.42|0
1652252020000|2022-05-11 06:53:40|498.81|496.01|498.81|496.01|498.81|496.01|498.81|496.01|0
1652252030000|2022-05-11 06:53:50|498.93|496.13|499.52|496.72|499.52|496.72|498.93|496.13|0
1652252040000|2022-05-11 06:54:00|499.4|496.6|499.29|496.49|499.4|496.6|499.29|496.49|0
1652252050000|2022-05-11 06:54:10|498.93|496.13|498.93|496.13|498.93|496.13|498.93|496.13|0
1652252060000|2022-05-11 06:54:20|498.69|495.89|498.58|495.78|498.81|496.01|498.58|495.78|0
1652252070000|2022-05-11 06:54:30|498.45|495.65|498.1|495.3|498.45|495.65|498.1|495.3|0
1652252080000|2022-05-11 06:54:40|497.87|495.07|497.87|495.07|497.87|495.07|497.87|495.07|0
1652252090000|2022-05-11 06:54:50|498.1|495.3|498.1|495.3|498.1|495.3|498.1|495.3|0
1652252100000|2022-05-11 06:55:00|498.22|495.42|498.69|495.89|498.69|495.89|498.22|495.42|0
1652252110000|2022-05-11 06:55:10|498.58|495.78|498.81|496.01|498.93|496.13|498.58|495.78|0
1652252120000|2022-05-11 06:55:20|499.05|496.25|499.05|496.25|499.05|496.25|499.05|496.25|0
1652252130000|2022-05-11 06:55:30|498.81|496.01|498.81|496.01|498.81|496.01|498.81|496.01|0
1652252140000|2022-05-11 06:55:40|498.69|495.89|499.05|496.25|499.05|496.25|498.69|495.89|0
1652252150000|2022-05-11 06:55:50|499.16|496.36|499.64|496.84|499.64|496.84|499.16|496.36|0
1652252160000|2022-05-11 06:56:00|499.52|496.72|499.4|496.6|499.64|496.84|499.4|496.6|0
1652252170000|2022-05-11 06:56:10|499.52|496.72|499.4|496.6|499.52|496.72|499.16|496.36|0
1652252180000|2022-05-11 06:56:20|499.29|496.49|499.29|496.49|499.64|496.84|499.29|496.49|0
1652252190000|2022-05-11 06:56:30|498.93|496.13|498.45|495.65|498.93|496.13|498.45|495.65|0
1652252200000|2022-05-11 06:56:40|498.58|495.78|498.58|495.78|498.58|495.78|498.45|495.65|0
1652252210000|2022-05-11 06:56:50|498.45|495.65|498.81|496.01|498.93|496.13|498.34|495.54|0
1652252220000|2022-05-11 06:57:00|498.58|495.78|498.58|495.78|498.58|495.78|498.34|495.54|0
1652252230000|2022-05-11 06:57:10|498.45|495.65|498.22|495.42|498.45|495.65|498.22|495.42|0
1652252240000|2022-05-11 06:57:20|498.34|495.54|498.1|495.3|498.34|495.54|498.1|495.3|0
1652252250000|2022-05-11 06:57:30|498.45|495.65|498.69|495.89|498.69|495.89|498.45|495.65|0
1652252260000|2022-05-11 06:57:40|499.16|496.36|498.93|496.13|499.16|496.36|498.93|496.13|0
1652252270000|2022-05-11 06:57:50|499.05|496.25|498.34|495.54|499.05|496.25|498.1|495.3|0
1652252280000|2022-05-11 06:58:00|498.1|495.3|497.63|494.83|498.1|495.3|497.63|494.83|0
1652252290000|2022-05-11 06:58:10|497.51|494.71|497.98|495.18|497.98|495.18|497.51|494.71|0
1652252300000|2022-05-11 06:58:20|498.1|495.3|498.1|495.3|498.1|495.3|497.98|495.18|0
1652252310000|2022-05-11 06:58:30|498.22|495.42|498.1|495.3|498.22|495.42|498.1|495.3|0
1652252320000|2022-05-11 06:58:40|498.34|495.54|498.34|495.54|498.34|495.54|498.22|495.42|0
1652252330000|2022-05-11 06:58:50|498.45|495.65|498.93|496.13|498.93|496.13|498.45|495.65|0
1652252340000|2022-05-11 06:59:00|498.81|496.01|498.69|495.89|499.16|496.36|498.69|495.89|0
1652252350000|2022-05-11 06:59:10|499.05|496.25|498.69|495.89|499.05|496.25|498.69|495.89|0
1652252360000|2022-05-11 06:59:20|498.45|495.65|498.93|496.13|498.93|496.13|498.45|495.65|0
1652252370000|2022-05-11 06:59:30|498.81|496.01|498.81|496.01|498.81|496.01|498.69|495.89|0
1652252380000|2022-05-11 06:59:40|498.69|495.89|498.69|495.89|498.81|496.01|498.69|495.89|0
1652252390000|2022-05-11 06:59:50|498.93|496.13|498.58|495.78|498.93|496.13|498.58|495.78|0
1652252400000|2022-05-11 07:00:00|498.45|495.65|496.56|493.76|498.45|495.65|496.56|493.76|0
1652252410000|2022-05-11 07:00:10|497.04|494.24|497.51|494.71|497.74|494.94|497.04|494.24|0
1652252420000|2022-05-11 07:00:20|497.27|494.47|497.87|495.07|497.87|495.07|497.27|494.47|0
1652252430000|2022-05-11 07:00:30|497.98|495.18|498.1|495.3|498.22|495.42|497.98|495.18|0
1652252440000|2022-05-11 07:00:40|497.74|494.94|497.51|494.71|497.74|494.94|497.51|494.71|0
1652252450000|2022-05-11 07:00:50|497.04|494.24|497.51|494.71|497.51|494.71|497.04|494.24|0
1652252460000|2022-05-11 07:01:00|497.27|494.47|497.74|494.94|497.74|494.94|497.27|494.47|0
1652252470000|2022-05-11 07:01:10|497.87|495.07|498.22|495.42|498.22|495.42|497.74|494.94|0
1652252480000|2022-05-11 07:01:20|498.69|495.89|498.93|496.13|498.93|496.13|498.69|495.89|0
1652252490000|2022-05-11 07:01:30|499.05|496.25|500.47|497.67|500.58|497.78|499.05|496.25|0
1652252500000|2022-05-11 07:01:40|499.63|496.83|500.11|497.31|500.11|497.31|499.63|496.83|0
1652252510000|2022-05-11 07:01:50|499.87|497.07|499.4|496.6|499.87|497.07|499.4|496.6|0
1652252520000|2022-05-11 07:02:00|499.87|497.07|500.94|498.14|500.94|498.14|499.87|497.07|0
1652252530000|2022-05-11 07:02:10|500.58|497.78|499.76|496.96|500.58|497.78|499.76|496.96|0
1652252540000|2022-05-11 07:02:20|499.4|496.6|498.92|496.12|499.4|496.6|498.92|496.12|0
1652252550000|2022-05-11 07:02:30|498.81|496.01|498.69|495.89|498.92|496.12|498.69|495.89|0
1652252560000|2022-05-11 07:02:40|498.34|495.54|498.22|495.42|498.34|495.54|498.22|495.42|0
1652252570000|2022-05-11 07:02:50|497.39|494.59|497.51|494.71|497.63|494.83|497.16|494.36|0
1652252580000|2022-05-11 07:03:00|497.98|495.18|498.45|495.65|498.45|495.65|497.98|495.18|0
1652252590000|2022-05-11 07:03:10|498.92|496.12|499.76|496.96|499.87|497.07|498.92|496.12|0
1652252600000|2022-05-11 07:03:20|499.87|497.07|499.99|497.19|499.99|497.19|499.63|496.83|0
1652252610000|2022-05-11 07:03:30|499.63|496.83|499.4|496.6|499.63|496.83|499.16|496.36|0
1652252620000|2022-05-11 07:03:40|499.16|496.36|498.22|495.42|499.16|496.36|498.22|495.42|0
1652252630000|2022-05-11 07:03:50|498.1|495.3|497.87|495.07|498.1|495.3|497.87|495.07|0
1652252640000|2022-05-11 07:04:00|497.98|495.18|498.45|495.65|498.81|496.01|497.98|495.18|0
1652252650000|2022-05-11 07:04:10|498.69|495.89|497.87|495.07|498.69|495.89|497.87|495.07|0
1652252660000|2022-05-11 07:04:20|497.98|495.18|498.34|495.54|498.57|495.77|497.98|495.18|0
1652252670000|2022-05-11 07:04:30|498.22|495.42|498.92|496.12|498.92|496.12|498.22|495.42|0
1652252680000|2022-05-11 07:04:40|499.05|496.25|499.16|496.36|499.28|496.48|499.05|496.25|0
1652252690000|2022-05-11 07:04:50|499.4|496.6|499.05|496.25|499.4|496.6|498.92|496.12|0
1652252700000|2022-05-11 07:05:00|499.43|497.03|499.91|497.51|499.91|497.51|499.43|497.03|0
1652252710000|2022-05-11 07:05:10|499.32|496.92|498.49|496.09|499.43|497.03|498.49|496.09|0
1652252720000|2022-05-11 07:05:20|498.72|496.32|498.14|495.74|498.96|496.56|498.14|495.74|0
1652252730000|2022-05-11 07:05:30|498.02|495.62|497.54|495.14|498.14|495.74|497.54|495.14|0
1652252740000|2022-05-11 07:05:40|497.9|495.5|497.31|494.91|497.9|495.5|497.31|494.91|0
1652252750000|2022-05-11 07:05:50|497.43|495.03|497.78|495.38|498.01|495.61|497.43|495.03|0
1652252760000|2022-05-11 07:06:00|498.72|496.32|499.43|497.03|499.67|497.27|498.72|496.32|0
1652252770000|2022-05-11 07:06:10|498.85|496.45|499.43|497.03|499.43|497.03|498.85|496.45|0
1652252780000|2022-05-11 07:06:20|499.2|496.8|499.08|496.68|499.2|496.8|498.85|496.45|0
1652252790000|2022-05-11 07:06:30|499.32|496.92|499.43|497.03|499.67|497.27|499.32|496.92|0
1652252800000|2022-05-11 07:06:40|500.14|497.74|500.26|497.86|500.26|497.86|499.79|497.39|0
1652252810000|2022-05-11 07:06:50|500.38|497.98|500.5|498.1|500.5|498.1|500.26|497.86|0
1652252820000|2022-05-11 07:07:00|500.38|497.98|500.38|497.98|500.38|497.98|500.38|497.98|0
1652252830000|2022-05-11 07:07:10|500.14|497.74|499.08|496.68|500.14|497.74|498.61|496.21|0
1652252840000|2022-05-11 07:07:20|499.43|497.03|498.25|495.85|499.43|497.03|498.25|495.85|0
1652252850000|2022-05-11 07:07:30|498.37|495.97|497.66|495.26|498.37|495.97|497.66|495.26|0
1652252860000|2022-05-11 07:07:40|498.01|495.61|497.54|495.14|498.01|495.61|497.43|495.03|0
1652252870000|2022-05-11 07:07:50|497.9|495.5|498.61|496.21|498.72|496.32|497.9|495.5|0
1652252880000|2022-05-11 07:08:00|498.49|496.09|498.14|495.74|498.49|496.09|498.01|495.61|0
1652252890000|2022-05-11 07:08:10|498.01|495.61|497.78|495.38|498.37|495.97|497.78|495.38|0
1652252900000|2022-05-11 07:08:20|497.54|495.14|497.66|495.26|497.66|495.26|497.31|494.91|0
1652252910000|2022-05-11 07:08:30|497.31|494.91|497.07|494.67|497.31|494.91|497.07|494.67|0
1652252920000|2022-05-11 07:08:40|497.31|494.91|496.83|494.43|497.31|494.91|496.83|494.43|0
1652252930000|2022-05-11 07:08:50|496.48|494.08|496.36|493.96|496.48|494.08|495.65|493.25|0
1652252940000|2022-05-11 07:09:00|496.48|494.08|495.54|493.14|496.48|494.08|495.54|493.14|0
1652252950000|2022-05-11 07:09:10|495.42|493.02|495.42|493.02|495.65|493.25|495.3|492.9|0
1652252960000|2022-05-11 07:09:20|495.07|492.67|494.83|492.43|495.07|492.67|494.6|492.2|0
1652252970000|2022-05-11 07:09:30|495.18|492.78|495.18|492.78|495.3|492.9|494.94|492.54|0
1652252980000|2022-05-11 07:09:40|495.07|492.67|494.71|492.31|495.07|492.67|494.6|492.2|0
1652252990000|2022-05-11 07:09:50|494.94|492.54|495.3|492.9|495.3|492.9|494.94|492.54|0
1652253000000|2022-05-11 07:10:00|496.25|493.85|496.72|494.32|496.72|494.32|496.25|493.85|0
1652253010000|2022-05-11 07:10:10|496.96|494.56|497.78|495.38|497.78|495.38|496.83|494.43|0
1652253020000|2022-05-11 07:10:20|498.01|495.61|498.49|496.09|498.72|496.32|498.01|495.61|0
1652253030000|2022-05-11 07:10:30|498.37|495.97|497.3|494.9|498.37|495.97|497.3|494.9|0
1652253040000|2022-05-11 07:10:40|497.43|495.03|496.36|493.96|497.43|495.03|496.36|493.96|0
1652253050000|2022-05-11 07:10:50|495.78|493.38|495.42|493.02|495.78|493.38|494.94|492.54|0
1652253060000|2022-05-11 07:11:00|495.3|492.9|495.65|493.25|495.65|493.25|495.3|492.9|0
1652253070000|2022-05-11 07:11:10|496.12|493.72|496.12|493.72|496.6|494.2|496.12|493.72|0
1652253080000|2022-05-11 07:11:20|496.6|494.2|497.54|495.14|497.54|495.14|496.6|494.2|0
1652253090000|2022-05-11 07:11:30|497.66|495.26|497.66|495.26|498.25|495.85|497.66|495.26|0
1652253100000|2022-05-11 07:11:40|497.54|495.14|496.83|494.43|497.54|495.14|496.83|494.43|0
1652253110000|2022-05-11 07:11:50|496.96|494.56|496.6|494.2|497.19|494.79|496.6|494.2|0
1652253120000|2022-05-11 07:12:00|496.25|493.85|497.3|494.9|497.3|494.9|496.25|493.85|0
1652253130000|2022-05-11 07:12:10|497.19|494.79|497.07|494.67|497.19|494.79|496.72|494.32|0
1652253140000|2022-05-11 07:12:20|497.3|494.9|496.72|494.32|497.3|494.9|496.72|494.32|0
1652253150000|2022-05-11 07:12:30|496.83|494.43|497.3|494.9|497.3|494.9|496.83|494.43|0
1652253160000|2022-05-11 07:12:40|497.19|494.79|497.43|495.03|497.43|495.03|497.19|494.79|0
1652253170000|2022-05-11 07:12:50|497.54|495.14|498.01|495.61|498.01|495.61|497.54|495.14|0
1652253180000|2022-05-11 07:13:00|498.14|495.74|499.67|497.27|499.67|497.27|498.14|495.74|0
1652253190000|2022-05-11 07:13:10|499.79|497.39|499.19|496.79|499.9|497.5|499.19|496.79|0
1652253200000|2022-05-11 07:13:20|498.84|496.44|499.32|496.92|499.32|496.92|498.72|496.32|0
1652253210000|2022-05-11 07:13:30|499.19|496.79|499.19|496.79|499.19|496.79|499.19|496.79|0
1652253220000|2022-05-11 07:13:40|499.43|497.03|499.19|496.79|499.79|497.39|499.19|496.79|0
1652253230000|2022-05-11 07:13:50|500.03|497.63|500.38|497.98|500.61|498.21|500.03|497.63|0
1652253240000|2022-05-11 07:14:00|500.5|498.1|500.26|497.86|500.5|498.1|500.26|497.86|0
1652253250000|2022-05-11 07:14:10|500.03|497.63|500.14|497.74|500.26|497.86|500.03|497.63|0
1652253260000|2022-05-11 07:14:20|500.26|497.86|499.9|497.5|500.26|497.86|499.67|497.27|0
1652253270000|2022-05-11 07:14:30|500.03|497.63|499.67|497.27|500.03|497.63|499.67|497.27|0
1652253280000|2022-05-11 07:14:40|499.32|496.92|499.43|497.03|499.43|497.03|499.19|496.79|0
1652253290000|2022-05-11 07:14:50|499.67|497.27|500.38|497.98|500.38|497.98|499.67|497.27|0
1652253300000|2022-05-11 07:15:00|500.61|498.21|501.8|499.4|501.8|499.4|500.61|498.21|0
1652253310000|2022-05-11 07:15:10|502.51|500.11|502.51|500.11|502.74|500.34|502.51|500.11|0
1652253320000|2022-05-11 07:15:20|502.63|500.23|502.98|500.58|502.98|500.58|502.63|500.23|0
1652253330000|2022-05-11 07:15:30|503.1|500.7|503.69|501.29|503.69|501.29|502.98|500.58|0
1652253340000|2022-05-11 07:15:40|503.58|501.18|503.22|500.82|503.58|501.18|503.22|500.82|0
1652253350000|2022-05-11 07:15:50|503.34|500.94|503.93|501.53|504.05|501.65|503.34|500.94|0
1652253360000|2022-05-11 07:16:00|503.81|501.41|504.16|501.76|504.16|501.76|503.81|501.41|0
1652253370000|2022-05-11 07:16:10|503.93|501.53|504.05|501.65|504.05|501.65|503.93|501.53|0
1652253380000|2022-05-11 07:16:20|504.16|501.76|504.64|502.24|504.64|502.24|504.16|501.76|0
1652253390000|2022-05-11 07:16:30|504.76|502.36|504.64|502.24|504.76|502.36|504.64|502.24|0
1652253400000|2022-05-11 07:16:40|504.16|501.76|504.64|502.24|504.87|502.47|504.16|501.76|0
1652253410000|2022-05-11 07:16:50|504.4|502|504.4|502|504.64|502.24|503.93|501.53|0
1652253420000|2022-05-11 07:17:00|504.29|501.89|502.74|500.34|504.29|501.89|502.74|500.34|0
1652253430000|2022-05-11 07:17:10|502.63|500.23|502.74|500.34|503.21|500.81|502.63|500.23|0
1652253440000|2022-05-11 07:17:20|502.5|500.1|501.92|499.52|502.5|500.1|501.68|499.28|0
1652253450000|2022-05-11 07:17:30|501.79|499.39|502.5|500.1|502.63|500.23|501.79|499.39|0
1652253460000|2022-05-11 07:17:40|502.74|500.34|502.5|500.1|502.86|500.46|502.5|500.1|0
1652253470000|2022-05-11 07:17:50|502.74|500.34|504.05|501.65|504.05|501.65|502.74|500.34|0
1652253480000|2022-05-11 07:18:00|503.57|501.17|504.76|502.36|504.76|502.36|503.57|501.17|0
1652253490000|2022-05-11 07:18:10|504.52|502.12|503.45|501.05|504.52|502.12|503.45|501.05|0
1652253500000|2022-05-11 07:18:20|503.92|501.52|504.76|502.36|504.76|502.36|503.92|501.52|0
1652253510000|2022-05-11 07:18:30|504.64|502.24|504.52|502.12|504.64|502.24|504.52|502.12|0
1652253520000|2022-05-11 07:18:40|504.16|501.76|503.57|501.17|504.16|501.76|503.57|501.17|0
1652253530000|2022-05-11 07:18:50|503.1|500.7|504.28|501.88|504.28|501.88|503.1|500.7|0
1652253540000|2022-05-11 07:19:00|504.4|502|503.45|501.05|504.4|502|503.45|501.05|0
1652253550000|2022-05-11 07:19:10|503.34|500.94|503.69|501.29|503.69|501.29|502.98|500.58|0
1652253560000|2022-05-11 07:19:20|503.21|500.81|502.98|500.58|503.21|500.81|502.98|500.58|0
1652253570000|2022-05-11 07:19:30|503.34|500.94|503.81|501.41|503.81|501.41|503.34|500.94|0
1652253580000|2022-05-11 07:19:40|503.21|500.81|503.21|500.81|503.21|500.81|502.98|500.58|0
1652253590000|2022-05-11 07:19:50|502.74|500.34|501.68|499.28|502.74|500.34|501.68|499.28|0
1652253600000|2022-05-11 07:20:00|501.08|498.68|501.79|499.39|501.79|499.39|501.08|498.68|0
1652253610000|2022-05-11 07:20:10|501.56|499.16|501.56|499.16|501.92|499.52|501.56|499.16|0
1652253620000|2022-05-11 07:20:20|501.32|498.92|500.61|498.21|501.32|498.92|500.61|498.21|0
1652253630000|2022-05-11 07:20:30|500.26|497.86|498.84|496.44|500.26|497.86|498.84|496.44|0
1652253640000|2022-05-11 07:20:40|499.19|496.79|497.19|494.79|499.19|496.79|497.19|494.79|0
1652253650000|2022-05-11 07:20:50|497.07|494.67|497.19|494.79|497.19|494.79|497.07|494.67|0
1652253660000|2022-05-11 07:21:00|497.54|495.14|497.07|494.67|497.54|495.14|497.07|494.67|0
1652253670000|2022-05-11 07:21:10|496.83|494.43|497.19|494.79|497.54|495.14|496.83|494.43|0
1652253680000|2022-05-11 07:21:20|497.07|494.67|497.54|495.14|497.54|495.14|497.07|494.67|0
1652253690000|2022-05-11 07:21:30|497.77|495.37|497.9|495.5|498.01|495.61|497.77|495.37|0
1652253700000|2022-05-11 07:21:40|498.01|495.61|498.37|495.97|498.37|495.97|498.01|495.61|0
1652253710000|2022-05-11 07:21:50|498.01|495.61|498.25|495.85|498.25|495.85|498.01|495.61|0
1652253720000|2022-05-11 07:22:00|498.13|495.73|496.95|494.55|498.13|495.73|496.95|494.55|0
1652253730000|2022-05-11 07:22:10|496.83|494.43|496.72|494.32|496.95|494.55|496.72|494.32|0
1652253740000|2022-05-11 07:22:20|496.48|494.08|496.72|494.32|496.83|494.43|496.48|494.08|0
1652253750000|2022-05-11 07:22:30|496.83|494.43|496.83|494.43|496.83|494.43|496.83|494.43|0
1652253760000|2022-05-11 07:22:40|496.72|494.32|496.83|494.43|496.83|494.43|496.48|494.08|0
1652253770000|2022-05-11 07:22:50|496.72|494.32|498.37|495.97|498.37|495.97|496.72|494.32|0
1652253780000|2022-05-11 07:23:00|498.48|496.08|498.72|496.32|498.96|496.56|498.48|496.08|0
1652253790000|2022-05-11 07:23:10|498.48|496.08|498.48|496.08|498.48|496.08|497.9|495.5|0
1652253800000|2022-05-11 07:23:20|498.37|495.97|498.37|495.97|498.37|495.97|498.25|495.85|0
1652253810000|2022-05-11 07:23:30|498.25|495.85|498.37|495.97|498.37|495.97|497.9|495.5|0
1652253820000|2022-05-11 07:23:40|498.25|495.85|497.77|495.37|498.25|495.85|497.77|495.37|0
1652253830000|2022-05-11 07:23:50|497.9|495.5|498.61|496.21|498.61|496.21|497.9|495.5|0
1652253840000|2022-05-11 07:24:00|498.84|496.44|499.08|496.68|499.19|496.79|498.84|496.44|0
1652253850000|2022-05-11 07:24:10|498.84|496.44|498.84|496.44|499.43|497.03|498.48|496.08|0
1652253860000|2022-05-11 07:24:20|498.95|496.55|499.66|497.26|499.66|497.26|498.95|496.55|0
1652253870000|2022-05-11 07:24:30|499.9|497.5|501.21|498.81|501.21|498.81|499.79|497.39|0
1652253880000|2022-05-11 07:24:40|501.68|499.28|501.56|499.16|501.68|499.28|501.56|499.16|0
1652253890000|2022-05-11 07:24:50|501.68|499.28|501.32|498.92|501.68|499.28|501.21|498.81|0
1652253900000|2022-05-11 07:25:00|500.97|498.57|501.92|499.52|501.92|499.52|500.97|498.57|0
1652253910000|2022-05-11 07:25:10|501.44|499.04|501.68|499.28|501.68|499.28|501.21|498.81|0
1652253920000|2022-05-11 07:25:20|501.79|499.39|501.32|498.92|501.79|499.39|501.32|498.92|0
1652253930000|2022-05-11 07:25:30|501.92|499.52|501.56|499.16|501.92|499.52|501.44|499.04|0
1652253940000|2022-05-11 07:25:40|501.68|499.28|502.15|499.75|502.15|499.75|501.68|499.28|0
1652253950000|2022-05-11 07:25:50|501.92|499.52|503.1|500.7|503.1|500.7|501.92|499.52|0
1652253960000|2022-05-11 07:26:00|504.05|501.65|504.52|502.12|504.52|502.12|504.05|501.65|0
1652253970000|2022-05-11 07:26:10|504.63|502.23|504.63|502.23|504.63|502.23|504.63|502.23|0
1652253980000|2022-05-11 07:26:20|504.99|502.59|504.63|502.23|505.23|502.83|504.63|502.23|0
1652253990000|2022-05-11 07:26:30|504.05|501.65|503.45|501.05|504.05|501.65|503.1|500.7|0
1652254000000|2022-05-11 07:26:40|504.4|502|503.81|501.41|504.4|502|503.57|501.17|0
1652254010000|2022-05-11 07:26:50|503.34|500.94|503.45|501.05|503.81|501.41|503.34|500.94|0
1652254020000|2022-05-11 07:27:00|504.52|502.12|504.76|502.36|504.76|502.36|504.52|502.12|0
1652254030000|2022-05-11 07:27:10|505.11|502.71|504.4|502|505.23|502.83|504.4|502|0
1652254040000|2022-05-11 07:27:20|504.28|501.88|503.81|501.41|504.4|502|503.81|501.41|0
1652254050000|2022-05-11 07:27:30|502.98|500.58|504.05|501.65|504.63|502.23|502.98|500.58|0
1652254060000|2022-05-11 07:27:40|503.81|501.41|504.16|501.76|504.16|501.76|503.81|501.41|0
1652254070000|2022-05-11 07:27:50|504.05|501.65|504.4|502|504.4|502|504.05|501.65|0
1652254080000|2022-05-11 07:28:00|504.52|502.12|504.63|502.23|504.87|502.47|504.52|502.12|0
1652254090000|2022-05-11 07:28:10|504.52|502.12|504.76|502.36|504.76|502.36|504.52|502.12|0
1652254100000|2022-05-11 07:28:20|504.87|502.47|504.99|502.59|504.99|502.59|504.87|502.47|0
1652254110000|2022-05-11 07:28:30|504.52|502.12|504.63|502.23|504.76|502.36|504.52|502.12|0
1652254120000|2022-05-11 07:28:40|504.76|502.36|504.52|502.12|504.76|502.36|504.4|502|0
1652254130000|2022-05-11 07:28:50|504.4|502|502.74|500.34|504.4|502|502.74|500.34|0
1652254140000|2022-05-11 07:29:00|502.86|500.46|502.62|500.22|502.86|500.46|502.15|499.75|0
1652254150000|2022-05-11 07:29:10|502.39|499.99|502.39|499.99|502.39|499.99|502.39|499.99|0
1652254160000|2022-05-11 07:29:20|502.86|500.46|503.33|500.93|503.33|500.93|502.86|500.46|0
1652254170000|2022-05-11 07:29:30|503.45|501.05|503.45|501.05|503.68|501.28|503.33|500.93|0
1652254180000|2022-05-11 07:29:40|503.1|500.7|503.21|500.81|503.21|500.81|503.1|500.7|0
1652254190000|2022-05-11 07:29:50|503.57|501.17|502.97|500.57|503.57|501.17|502.97|500.57|0
1652254200000|2022-05-11 07:30:00|502.62|500.22|502.62|500.22|502.86|500.46|502.62|500.22|0
1652254210000|2022-05-11 07:30:10|502.03|499.63|501.55|499.15|502.03|499.63|501.55|499.15|0
1652254220000|2022-05-11 07:30:20|501.79|499.39|501.79|499.39|502.39|499.99|501.79|499.39|0
1652254230000|2022-05-11 07:30:30|503.68|501.28|506.05|503.65|506.05|503.65|503.68|501.28|0
1652254240000|2022-05-11 07:30:40|505.94|503.54|506.05|503.65|506.05|503.65|505.58|503.18|0
1652254250000|2022-05-11 07:30:50|506.29|503.89|505.7|503.3|506.29|503.89|505.7|503.3|0
1652254260000|2022-05-11 07:31:00|505.23|502.83|506.05|503.65|506.05|503.65|505.11|502.71|0
1652254270000|2022-05-11 07:31:10|506.18|503.78|506.29|503.89|506.29|503.89|505.7|503.3|0
1652254280000|2022-05-11 07:31:20|505.7|503.3|505.11|502.71|505.7|503.3|504.87|502.47|0
1652254290000|2022-05-11 07:31:30|505.34|502.94|504.63|502.23|505.34|502.94|504.63|502.23|0
1652254300000|2022-05-11 07:31:40|504.76|502.36|505.34|502.94|505.34|502.94|504.76|502.36|0
1652254310000|2022-05-11 07:31:50|504.87|502.47|504.63|502.23|504.87|502.47|504.63|502.23|0
1652254320000|2022-05-11 07:32:00|504.87|502.47|505.58|503.18|506.05|503.65|504.87|502.47|0
1652254330000|2022-05-11 07:32:10|505.82|503.42|506.05|503.65|506.05|503.65|505.82|503.42|0
1652254340000|2022-05-11 07:32:20|505.82|503.42|506.29|503.89|506.29|503.89|505.82|503.42|0
1652254350000|2022-05-11 07:32:30|505.82|503.42|505.34|502.94|505.82|503.42|505.34|502.94|0
1652254360000|2022-05-11 07:32:40|504.99|502.59|504.63|502.23|504.99|502.59|504.63|502.23|0
1652254370000|2022-05-11 07:32:50|504.52|502.12|504.87|502.47|505.11|502.71|504.52|502.12|0
1652254380000|2022-05-11 07:33:00|505.11|502.71|505.23|502.83|505.34|502.94|505.11|502.71|0
1652254390000|2022-05-11 07:33:10|504.75|502.35|504.75|502.35|504.75|502.35|504.63|502.23|0
1652254400000|2022-05-11 07:33:20|504.63|502.23|502.97|500.57|504.63|502.23|502.97|500.57|0
1652254410000|2022-05-11 07:33:30|502.74|500.34|503.68|501.28|503.68|501.28|502.74|500.34|0
1652254420000|2022-05-11 07:33:40|504.52|502.12|504.39|501.99|504.75|502.35|504.39|501.99|0
1652254430000|2022-05-11 07:33:50|504.75|502.35|503.92|501.52|504.75|502.35|503.92|501.52|0
1652254440000|2022-05-11 07:34:00|504.16|501.76|504.04|501.64|504.16|501.76|503.92|501.52|0
1652254450000|2022-05-11 07:34:10|503.92|501.52|504.28|501.88|504.28|501.88|503.92|501.52|0
1652254460000|2022-05-11 07:34:20|504.87|502.47|504.87|502.47|504.87|502.47|504.87|502.47|0
1652254470000|2022-05-11 07:34:30|504.99|502.59|504.99|502.59|504.99|502.59|504.99|502.59|0
1652254480000|2022-05-11 07:34:40|505.1|502.7|505.7|503.3|505.7|503.3|504.87|502.47|0
1652254490000|2022-05-11 07:34:50|505.58|503.18|504.99|502.59|505.58|503.18|504.99|502.59|0
1652254500000|2022-05-11 07:35:00|505.1|502.7|504.04|501.64|505.1|502.7|504.04|501.64|0
1652254510000|2022-05-11 07:35:10|503.81|501.41|504.39|501.99|504.39|501.99|503.81|501.41|0
1652254520000|2022-05-11 07:35:20|504.52|502.12|503.57|501.17|504.52|502.12|503.57|501.17|0
1652254530000|2022-05-11 07:35:30|503.33|500.93|503.81|501.41|503.81|501.41|503.33|500.93|0
1652254540000|2022-05-11 07:35:40|504.16|501.76|504.39|501.99|504.39|501.99|504.16|501.76|0
1652254550000|2022-05-11 07:35:50|504.04|501.64|504.63|502.23|504.63|502.23|504.04|501.64|0
1652254560000|2022-05-11 07:36:00|504.75|502.35|504.28|501.88|504.75|502.35|504.28|501.88|0
1652254570000|2022-05-11 07:36:10|504.16|501.76|504.16|501.76|504.28|501.88|504.04|501.64|0
1652254580000|2022-05-11 07:36:20|504.28|501.88|504.75|502.35|504.75|502.35|504.28|501.88|0
1652254590000|2022-05-11 07:36:30|504.39|501.99|504.39|501.99|504.75|502.35|504.16|501.76|0
1652254600000|2022-05-11 07:36:40|504.75|502.35|504.39|501.99|504.75|502.35|504.39|501.99|0
1652254610000|2022-05-11 07:36:50|504.16|501.76|504.16|501.76|504.16|501.76|503.92|501.52|0
1652254620000|2022-05-11 07:37:00|504.28|501.88|504.04|501.64|504.28|501.88|504.04|501.64|0
1652254630000|2022-05-11 07:37:10|503.45|501.05|503.1|500.7|503.45|501.05|503.1|500.7|0
1652254640000|2022-05-11 07:37:20|503.33|500.93|503.57|501.17|503.57|501.17|502.97|500.57|0
1652254650000|2022-05-11 07:37:30|502.97|500.57|503.1|500.7|503.33|500.93|502.86|500.46|0
1652254660000|2022-05-11 07:37:40|502.62|500.22|502.97|500.57|502.97|500.57|502.62|500.22|0
1652254670000|2022-05-11 07:37:50|502.62|500.22|503.57|501.17|503.57|501.17|502.62|500.22|0
1652254680000|2022-05-11 07:38:00|503.81|501.41|503.57|501.17|503.92|501.52|503.57|501.17|0
1652254690000|2022-05-11 07:38:10|503.1|500.7|502.74|500.34|503.1|500.7|502.5|500.1|0
1652254700000|2022-05-11 07:38:20|502.86|500.46|502.62|500.22|503.1|500.7|502.62|500.22|0
1652254710000|2022-05-11 07:38:30|502.5|500.1|502.86|500.46|502.97|500.57|502.5|500.1|0
1652254720000|2022-05-11 07:38:40|503.1|500.7|502.97|500.57|503.1|500.7|502.74|500.34|0
1652254730000|2022-05-11 07:38:50|503.1|500.7|503.57|501.17|503.57|501.17|503.1|500.7|0
1652254740000|2022-05-11 07:39:00|503.68|501.28|502.62|500.22|503.81|501.41|502.62|500.22|0
1652254750000|2022-05-11 07:39:10|502.86|500.46|502.5|500.1|502.86|500.46|502.5|500.1|0
1652254760000|2022-05-11 07:39:20|502.26|499.86|502.26|499.86|502.74|500.34|502.26|499.86|0
1652254770000|2022-05-11 07:39:30|501.91|499.51|501.67|499.27|501.91|499.51|501.44|499.04|0
1652254780000|2022-05-11 07:39:40|501.91|499.51|501.79|499.39|501.91|499.51|501.67|499.27|0
1652254790000|2022-05-11 07:39:50|501.91|499.51|503.21|500.81|503.21|500.81|501.67|499.27|0
1652254800000|2022-05-11 07:40:00|502.97|500.57|503.68|501.28|503.68|501.28|502.97|500.57|0
1652254810000|2022-05-11 07:40:10|503.33|500.93|503.33|500.93|503.45|501.05|503.21|500.81|0
1652254820000|2022-05-11 07:40:20|503.45|501.05|503.57|501.17|503.92|501.52|503.45|501.05|0
1652254830000|2022-05-11 07:40:30|503.21|500.81|502.73|500.33|503.21|500.81|502.73|500.33|0
1652254840000|2022-05-11 07:40:40|502.86|500.46|503.57|501.17|503.57|501.17|502.86|500.46|0
1652254850000|2022-05-11 07:40:50|503.92|501.52|503.57|501.17|503.92|501.52|503.33|500.93|0
1652254860000|2022-05-11 07:41:00|503.8|501.4|503.68|501.28|503.8|501.4|503.68|501.28|0
1652254870000|2022-05-11 07:41:10|503.09|500.69|502.38|499.98|503.09|500.69|502.38|499.98|0
1652254880000|2022-05-11 07:41:20|502.02|499.62|501.79|499.39|502.15|499.75|501.79|499.39|0
1652254890000|2022-05-11 07:41:30|501.55|499.15|501.91|499.51|501.91|499.51|501.55|499.15|0
1652254900000|2022-05-11 07:41:40|501.08|498.68|500.6|498.2|501.08|498.68|500.6|498.2|0
1652254910000|2022-05-11 07:41:50|500.37|497.97|500.49|498.09|500.49|498.09|500.37|497.97|0
1652254920000|2022-05-11 07:42:00|500.25|497.85|499.42|497.02|500.37|497.97|499.19|496.79|0
1652254930000|2022-05-11 07:42:10|499.55|497.15|499.9|497.5|499.9|497.5|499.55|497.15|0
1652254940000|2022-05-11 07:42:20|500.6|498.2|500.37|497.97|500.6|498.2|500.13|497.73|0
1652254950000|2022-05-11 07:42:30|500.73|498.33|501.55|499.15|501.55|499.15|500.73|498.33|0
1652254960000|2022-05-11 07:42:40|501.44|499.04|501.44|499.04|502.02|499.62|501.44|499.04|0
1652254970000|2022-05-11 07:42:50|500.96|498.56|501.2|498.8|501.2|498.8|500.96|498.56|0
1652254980000|2022-05-11 07:43:00|501.08|498.68|501.79|499.39|501.79|499.39|501.08|498.68|0
1652254990000|2022-05-11 07:43:10|501.2|498.8|500.96|498.56|501.2|498.8|500.96|498.56|0
1652255000000|2022-05-11 07:43:20|501.2|498.8|501.31|498.91|501.31|498.91|501.08|498.68|0
1652255010000|2022-05-11 07:43:30|501.55|499.15|501.2|498.8|501.55|499.15|501.2|498.8|0
1652255020000|2022-05-11 07:43:40|500.96|498.56|501.08|498.68|501.08|498.68|500.6|498.2|0
1652255030000|2022-05-11 07:43:50|500.96|498.56|500.6|498.2|500.96|498.56|500.6|498.2|0
1652255040000|2022-05-11 07:44:00|500.84|498.44|501.55|499.15|501.55|499.15|500.84|498.44|0
1652255050000|2022-05-11 07:44:10|501.08|498.68|500.6|498.2|501.08|498.68|500.6|498.2|0
1652255060000|2022-05-11 07:44:20|501.44|499.04|501.31|498.91|501.55|499.15|501.31|498.91|0
1652255070000|2022-05-11 07:44:30|501.08|498.68|500.37|497.97|501.08|498.68|500.25|497.85|0
1652255080000|2022-05-11 07:44:40|500.49|498.09|500.96|498.56|500.96|498.56|500.49|498.09|0
1652255090000|2022-05-11 07:44:50|501.08|498.68|501.31|498.91|501.31|498.91|501.08|498.68|0
1652255100000|2022-05-11 07:45:00|500.49|498.09|500.13|497.73|500.49|498.09|500.13|497.73|0
1652255110000|2022-05-11 07:45:10|500.02|497.62|499.54|497.14|500.02|497.62|499.42|497.02|0
1652255120000|2022-05-11 07:45:20|499.66|497.26|499.66|497.26|499.66|497.26|499.66|497.26|0
1652255130000|2022-05-11 07:45:30|499.54|497.14|499.54|497.14|500.13|497.73|499.54|497.14|0
1652255140000|2022-05-11 07:45:40|499.66|497.26|499.31|496.91|499.66|497.26|499.18|496.78|0
1652255150000|2022-05-11 07:45:50|499.42|497.02|498.95|496.55|499.42|497.02|498.95|496.55|0
1652255160000|2022-05-11 07:46:00|499.07|496.67|499.54|497.14|499.54|497.14|498.95|496.55|0
1652255170000|2022-05-11 07:46:10|500.02|497.62|500.6|498.2|500.6|498.2|500.02|497.62|0
1652255180000|2022-05-11 07:46:20|501.08|498.68|500.25|497.85|501.08|498.68|500.13|497.73|0
1652255190000|2022-05-11 07:46:30|499.89|497.49|499.78|497.38|500.13|497.73|499.78|497.38|0
1652255200000|2022-05-11 07:46:40|499.66|497.26|500.25|497.85|500.25|497.85|499.66|497.26|0
1652255210000|2022-05-11 07:46:50|500.13|497.73|499.89|497.49|500.25|497.85|499.89|497.49|0
1652255220000|2022-05-11 07:47:00|500.02|497.62|499.66|497.26|500.02|497.62|499.42|497.02|0
1652255230000|2022-05-11 07:47:10|499.54|497.14|499.54|497.14|499.54|497.14|499.54|497.14|0
1652255240000|2022-05-11 07:47:20|499.66|497.26|500.02|497.62|500.02|497.62|499.18|496.78|0
1652255250000|2022-05-11 07:47:30|500.13|497.73|500.25|497.85|500.37|497.97|500.13|497.73|0
1652255260000|2022-05-11 07:47:40|499.89|497.49|499.54|497.14|499.89|497.49|499.54|497.14|0
1652255270000|2022-05-11 07:47:50|499.78|497.38|500.96|498.56|500.96|498.56|499.78|497.38|0
1652255280000|2022-05-11 07:48:00|500.37|497.97|500.6|498.2|500.73|498.33|500.37|497.97|0
1652255290000|2022-05-11 07:48:10|500.84|498.44|500.25|497.85|500.84|498.44|500.25|497.85|0
1652255300000|2022-05-11 07:48:20|500.37|497.97|500.37|497.97|500.37|497.97|500.25|497.85|0
1652255310000|2022-05-11 07:48:30|500.84|498.44|501.08|498.68|501.08|498.68|500.84|498.44|0
1652255320000|2022-05-11 07:48:40|501.31|498.91|501.55|499.15|501.55|499.15|501.2|498.8|0
1652255330000|2022-05-11 07:48:50|501.67|499.27|501.44|499.04|501.67|499.27|501.44|499.04|0
1652255340000|2022-05-11 07:49:00|500.96|498.56|500.37|497.97|500.96|498.56|500.37|497.97|0
1652255350000|2022-05-11 07:49:10|500.13|497.73|500.25|497.85|500.25|497.85|500.13|497.73|0
1652255360000|2022-05-11 07:49:20|500.84|498.44|500.96|498.56|500.96|498.56|500.84|498.44|0
1652255370000|2022-05-11 07:49:30|501.08|498.68|500.84|498.44|501.31|498.91|500.84|498.44|0
1652255380000|2022-05-11 07:49:40|500.73|498.33|500.02|497.62|500.73|498.33|500.02|497.62|0
1652255390000|2022-05-11 07:49:50|499.66|497.26|499.66|497.26|499.78|497.38|499.66|497.26|0
1652255400000|2022-05-11 07:50:00|499.78|497.38|499.54|497.14|499.78|497.38|499.54|497.14|0
1652255410000|2022-05-11 07:50:10|499.66|497.26|499.54|497.14|499.66|497.26|499.54|497.14|0
1652255420000|2022-05-11 07:50:20|499.66|497.26|499.54|497.14|499.66|497.26|499.54|497.14|0
1652255430000|2022-05-11 07:50:30|499.78|497.38|499.42|497.02|499.78|497.38|499.31|496.91|0
1652255440000|2022-05-11 07:50:40|499.78|497.38|499.89|497.49|499.89|497.49|499.66|497.26|0
1652255450000|2022-05-11 07:50:50|499.54|497.14|500.02|497.62|500.02|497.62|499.54|497.14|0
1652255460000|2022-05-11 07:51:00|500.25|497.85|500.37|497.97|500.37|497.97|499.78|497.38|0
1652255470000|2022-05-11 07:51:10|499.89|497.49|500.13|497.73|500.13|497.73|499.89|497.49|0
1652255480000|2022-05-11 07:51:20|500.37|497.97|500.25|497.85|500.72|498.32|500.25|497.85|0
1652255490000|2022-05-11 07:51:30|500.37|497.97|500.6|498.2|500.6|498.2|500.13|497.73|0
1652255500000|2022-05-11 07:51:40|500.37|497.97|500.72|498.32|500.84|498.44|500.37|497.97|0
1652255510000|2022-05-11 07:51:50|500.6|498.2|500.02|497.62|500.72|498.32|499.89|497.49|0
1652255520000|2022-05-11 07:52:00|499.89|497.49|500.13|497.73|500.13|497.73|499.89|497.49|0
1652255530000|2022-05-11 07:52:10|499.89|497.49|499.78|497.38|499.89|497.49|499.42|497.02|0
1652255540000|2022-05-11 07:52:20|500.13|497.73|499.78|497.38|500.13|497.73|499.78|497.38|0
1652255550000|2022-05-11 07:52:30|499.42|497.02|498.6|496.2|499.42|497.02|498.6|496.2|0
1652255560000|2022-05-11 07:52:40|498.71|496.31|498.71|496.31|498.83|496.43|498.71|496.31|0
1652255570000|2022-05-11 07:52:50|497.76|495.36|498.71|496.31|498.71|496.31|497.76|495.36|0
1652255580000|2022-05-11 07:53:00|499.18|496.78|499.78|497.38|499.78|497.38|499.18|496.78|0
1652255590000|2022-05-11 07:53:10|499.54|497.14|499.89|497.49|499.89|497.49|499.54|497.14|0
1652255600000|2022-05-11 07:53:20|499.66|497.26|499.42|497.02|499.66|497.26|499.42|497.02|0
1652255610000|2022-05-11 07:53:30|498.95|496.55|499.89|497.49|499.89|497.49|498.95|496.55|0
1652255620000|2022-05-11 07:53:40|499.66|497.26|499.42|497.02|499.78|497.38|499.42|497.02|0
1652255630000|2022-05-11 07:53:50|499.78|497.38|500.01|497.61|500.01|497.61|499.66|497.26|0
1652255640000|2022-05-11 07:54:00|500.13|497.73|500.25|497.85|500.25|497.85|500.13|497.73|0
1652255650000|2022-05-11 07:54:10|500.36|497.96|499.89|497.49|500.36|497.96|499.66|497.26|0
1652255660000|2022-05-11 07:54:20|499.42|497.02|498.71|496.31|499.42|497.02|498.71|496.31|0
1652255670000|2022-05-11 07:54:30|498.47|496.07|498.71|496.31|498.71|496.31|498|495.6|0
1652255680000|2022-05-11 07:54:40|498.95|496.55|499.31|496.91|499.42|497.02|498.95|496.55|0
1652255690000|2022-05-11 07:54:50|499.89|497.49|499.78|497.38|500.13|497.73|499.65|497.25|0
1652255700000|2022-05-11 07:55:00|499.89|497.49|499.89|497.49|499.89|497.49|499.65|497.25|0
1652255710000|2022-05-11 07:55:10|499.65|497.25|501.31|498.91|501.31|498.91|499.65|497.25|0
1652255720000|2022-05-11 07:55:20|501.55|499.15|500.96|498.56|501.55|499.15|500.84|498.44|0
1652255730000|2022-05-11 07:55:30|500.84|498.44|500.84|498.44|500.84|498.44|500.6|498.2|0
1652255740000|2022-05-11 07:55:40|500.96|498.56|500.96|498.56|500.96|498.56|500.96|498.56|0
1652255750000|2022-05-11 07:55:50|501.2|498.8|500.25|497.85|501.2|498.8|500.25|497.85|0
1652255760000|2022-05-11 07:56:00|500.36|497.96|499.42|497.02|500.6|498.2|499.42|497.02|0
1652255770000|2022-05-11 07:56:10|499.54|497.14|499.42|497.02|499.54|497.14|499.42|497.02|0
1652255780000|2022-05-11 07:56:20|499.18|496.78|498.83|496.43|499.65|497.25|498.83|496.43|0
1652255790000|2022-05-11 07:56:30|498.95|496.55|499.18|496.78|499.18|496.78|498.95|496.55|0
1652255800000|2022-05-11 07:56:40|499.42|497.02|499.42|497.02|499.54|497.14|499.42|497.02|0
1652255810000|2022-05-11 07:56:50|499.18|496.78|498.95|496.55|499.18|496.78|498.83|496.43|0
1652255820000|2022-05-11 07:57:00|498.71|496.31|498.95|496.55|498.95|496.55|498.71|496.31|0
1652255830000|2022-05-11 07:57:10|498.71|496.31|499.54|497.14|499.54|497.14|498.71|496.31|0
1652255840000|2022-05-11 07:57:20|499.42|497.02|499.18|496.78|499.54|497.14|499.18|496.78|0
1652255850000|2022-05-11 07:57:30|499.3|496.9|498.94|496.54|499.42|497.02|498.94|496.54|0
1652255860000|2022-05-11 07:57:40|498.71|496.31|498.24|495.84|498.71|496.31|498.24|495.84|0
1652255870000|2022-05-11 07:57:50|498|495.6|498|495.6|498.24|495.84|498|495.6|0
1652255880000|2022-05-11 07:58:00|498.94|496.54|499.65|497.25|499.65|497.25|498.94|496.54|0
1652255890000|2022-05-11 07:58:10|499.78|497.38|500.13|497.73|500.13|497.73|499.78|497.38|0
1652255900000|2022-05-11 07:58:20|500.01|497.61|499.54|497.14|500.13|497.73|499.54|497.14|0
1652255910000|2022-05-11 07:58:30|499.65|497.25|499.54|497.14|499.65|497.25|499.54|497.14|0
1652255920000|2022-05-11 07:58:40|499.42|497.02|499.3|496.9|499.42|497.02|499.3|496.9|0
1652255930000|2022-05-11 07:58:50|499.18|496.78|499.18|496.78|499.18|496.78|499.07|496.67|0
1652255940000|2022-05-11 07:59:00|499.42|497.02|499.07|496.67|499.42|497.02|499.07|496.67|0
1652255950000|2022-05-11 07:59:10|499.3|496.9|499.54|497.14|499.54|497.14|499.18|496.78|0
1652255960000|2022-05-11 07:59:20|499.18|496.78|499.18|496.78|499.18|496.78|499.07|496.67|0
1652255970000|2022-05-11 07:59:30|498.24|495.84|497.76|495.36|498.24|495.84|497.76|495.36|0
1652255980000|2022-05-11 07:59:40|497.29|494.89|498|495.6|498|495.6|497.05|494.65|0
1652255990000|2022-05-11 07:59:50|498.24|495.84|498.59|496.19|498.59|496.19|498|495.6|0
1652256000000|2022-05-11 08:00:00|498.24|495.84|498.94|496.54|499.07|496.67|498.24|495.84|0
1652256010000|2022-05-11 08:00:10|499.18|496.78|497.76|495.36|499.18|496.78|497.76|495.36|0
1652256020000|2022-05-11 08:00:20|497.41|495.01|496.47|494.07|497.65|495.25|496.47|494.07|0
1652256030000|2022-05-11 08:00:30|497.05|494.65|497.05|494.65|497.29|494.89|497.05|494.65|0
1652256040000|2022-05-11 08:00:40|496.94|494.54|496.82|494.42|496.94|494.54|496.35|493.95|0
1652256050000|2022-05-11 08:00:50|496.47|494.07|496.11|493.71|496.47|494.07|496.11|493.71|0
1652256060000|2022-05-11 08:01:00|496.35|493.95|495.17|492.77|496.35|493.95|495.17|492.77|0
1652256070000|2022-05-11 08:01:10|494.93|492.53|495.17|492.77|495.4|493|494.93|492.53|0
1652256080000|2022-05-11 08:01:20|495.87|493.47|496.47|494.07|496.47|494.07|495.76|493.36|0
1652256090000|2022-05-11 08:01:30|495.87|493.47|496.35|493.95|496.35|493.95|495.87|493.47|0
1652256100000|2022-05-11 08:01:40|496.11|493.71|496.58|494.18|496.58|494.18|496.11|493.71|0
1652256110000|2022-05-11 08:01:50|496.82|494.42|497.65|495.25|497.65|495.25|496.82|494.42|0
1652256120000|2022-05-11 08:02:00|497.53|495.13|497.53|495.13|497.76|495.36|497.53|495.13|0
1652256130000|2022-05-11 08:02:10|497.29|494.89|495.87|493.47|497.29|494.89|495.87|493.47|0
1652256140000|2022-05-11 08:02:20|495.76|493.36|494.93|492.53|495.76|493.36|494.93|492.53|0
1652256150000|2022-05-11 08:02:30|495.52|493.12|495.87|493.47|496.11|493.71|495.52|493.12|0
1652256160000|2022-05-11 08:02:40|495.4|493|495.05|492.65|495.4|493|494.93|492.53|0
1652256170000|2022-05-11 08:02:50|495.16|492.76|494.69|492.29|495.16|492.76|494.46|492.06|0
1652256180000|2022-05-11 08:03:00|494.93|492.53|494.93|492.53|495.16|492.76|494.93|492.53|0
1652256190000|2022-05-11 08:03:10|496.11|493.71|496.58|494.18|496.58|494.18|495.87|493.47|0
1652256200000|2022-05-11 08:03:20|496.7|494.3|496.58|494.18|496.82|494.42|496.47|494.07|0
1652256210000|2022-05-11 08:03:30|496.82|494.42|496.47|494.07|496.82|494.42|496.34|493.94|0
1652256220000|2022-05-11 08:03:40|496.58|494.18|496.82|494.42|496.82|494.42|496.34|493.94|0
1652256230000|2022-05-11 08:03:50|496.47|494.07|496.11|493.71|496.47|494.07|496.11|493.71|0
1652256240000|2022-05-11 08:04:00|495.64|493.24|495.76|493.36|496.11|493.71|495.64|493.24|0
1652256250000|2022-05-11 08:04:10|495.87|493.47|496.11|493.71|496.11|493.71|495.76|493.36|0
1652256260000|2022-05-11 08:04:20|495.87|493.47|496.23|493.83|496.23|493.83|495.87|493.47|0
1652256270000|2022-05-11 08:04:30|496.11|493.71|495.87|493.47|496.11|493.71|495.87|493.47|0
1652256280000|2022-05-11 08:04:40|496|493.6|496.58|494.18|496.58|494.18|496|493.6|0
1652256290000|2022-05-11 08:04:50|496.7|494.3|496.58|494.18|496.82|494.42|496.58|494.18|0
1652256300000|2022-05-11 08:05:00|496.34|493.94|495.76|493.36|496.34|493.94|495.76|493.36|0
1652256310000|2022-05-11 08:05:10|495.52|493.12|496.34|493.94|496.47|494.07|495.52|493.12|0
1652256320000|2022-05-11 08:05:20|496.11|493.71|495.76|493.36|496.11|493.71|495.76|493.36|0
1652256330000|2022-05-11 08:05:30|495.64|493.24|495.99|493.59|495.99|493.59|495.64|493.24|0
1652256340000|2022-05-11 08:05:40|495.87|493.47|495.4|493|495.87|493.47|495.4|493|0
1652256350000|2022-05-11 08:05:50|495.29|492.89|495.16|492.76|495.4|493|495.16|492.76|0
1652256360000|2022-05-11 08:06:00|495.05|492.65|495.16|492.76|495.16|492.76|494.93|492.53|0
1652256370000|2022-05-11 08:06:10|495.4|493|495.4|493|495.4|493|495.4|493|0
1652256380000|2022-05-11 08:06:20|494.69|492.29|495.05|492.65|495.05|492.65|494.69|492.29|0
1652256390000|2022-05-11 08:06:30|494.58|492.18|494.93|492.53|494.93|492.53|494.58|492.18|0
1652256400000|2022-05-11 08:06:40|495.29|492.89|495.16|492.76|495.29|492.89|495.05|492.65|0
1652256410000|2022-05-11 08:06:50|495.29|492.89|495.29|492.89|495.29|492.89|495.29|492.89|0
1652256420000|2022-05-11 08:07:00|495.16|492.76|495.76|493.36|495.76|493.36|495.16|492.76|0
1652256430000|2022-05-11 08:07:10|496.34|493.94|496.58|494.18|496.58|494.18|496.34|493.94|0
1652256440000|2022-05-11 08:07:20|496.7|494.3|496.34|493.94|496.7|494.3|496.11|493.71|0
1652256450000|2022-05-11 08:07:30|496.23|493.83|496.23|493.83|496.34|493.94|496.11|493.71|0
1652256460000|2022-05-11 08:07:40|496.34|493.94|495.64|493.24|496.34|493.94|495.64|493.24|0
1652256470000|2022-05-11 08:07:50|495.52|493.12|496.11|493.71|496.11|493.71|495.52|493.12|0
1652256480000|2022-05-11 08:08:00|496.34|493.94|496.82|494.42|496.82|494.42|496.34|493.94|0
1652256490000|2022-05-11 08:08:10|497.29|494.89|497.29|494.89|497.29|494.89|497.05|494.65|0
1652256500000|2022-05-11 08:08:20|497.41|495.01|497.52|495.12|497.52|495.12|497.41|495.01|0
1652256510000|2022-05-11 08:08:30|498.12|495.72|497.65|495.25|498.12|495.72|497.65|495.25|0
1652256520000|2022-05-11 08:08:40|497.41|495.01|496.94|494.54|497.41|495.01|496.94|494.54|0
1652256530000|2022-05-11 08:08:50|497.05|494.65|496.94|494.54|497.05|494.65|496.82|494.42|0
1652256540000|2022-05-11 08:09:00|496.11|493.71|495.16|492.76|496.11|493.71|494.81|492.41|0
1652256550000|2022-05-11 08:09:10|494.69|492.29|493.75|491.35|494.69|492.29|493.75|491.35|0
1652256560000|2022-05-11 08:09:20|493.98|491.58|493.75|491.35|493.98|491.58|493.51|491.11|0
1652256570000|2022-05-11 08:09:30|493.63|491.23|493.51|491.11|493.75|491.35|493.51|491.11|0
1652256580000|2022-05-11 08:09:40|493.75|491.35|493.75|491.35|493.98|491.58|493.51|491.11|0
1652256590000|2022-05-11 08:09:50|493.98|491.58|494.22|491.82|494.22|491.82|493.87|491.47|0
1652256600000|2022-05-11 08:10:00|493.87|491.47|493.98|491.58|493.98|491.58|493.87|491.47|0
1652256610000|2022-05-11 08:10:10|493.63|491.23|493.04|490.64|493.63|491.23|493.04|490.64|0
1652256620000|2022-05-11 08:10:20|492.8|490.4|493.04|490.64|493.04|490.64|492.57|490.17|0
1652256630000|2022-05-11 08:10:30|492.8|490.4|493.16|490.76|493.16|490.76|492.8|490.4|0
1652256640000|2022-05-11 08:10:40|493.04|490.64|492.33|489.93|493.04|490.64|492.33|489.93|0
1652256650000|2022-05-11 08:10:50|492.57|490.17|492.33|489.93|492.57|490.17|492.33|489.93|0
1652256660000|2022-05-11 08:11:00|492.1|489.7|492.22|489.82|492.33|489.93|492.1|489.7|0
1652256670000|2022-05-11 08:11:10|492.33|489.93|491.86|489.46|492.33|489.93|491.86|489.46|0
1652256680000|2022-05-11 08:11:20|492.33|489.93|491.39|488.99|492.57|490.17|491.39|488.99|0
1652256690000|2022-05-11 08:11:30|491.15|488.75|491.15|488.75|491.39|488.99|491.15|488.75|0
1652256710000|2022-05-11 08:11:50|491.39|488.99|491.39|488.99|491.39|488.99|491.39|488.99|0
1652256720000|2022-05-11 08:12:00|491.86|489.46|491.63|489.23|492.33|489.93|491.63|489.23|0
1652256730000|2022-05-11 08:12:10|491.86|489.46|491.86|489.46|491.86|489.46|491.86|489.46|0
1652256740000|2022-05-11 08:12:20|491.63|489.23|491.51|489.11|491.63|489.23|491.39|488.99|0
1652256750000|2022-05-11 08:12:30|491.39|488.99|491.28|488.88|491.39|488.99|491.15|488.75|0
1652256760000|2022-05-11 08:12:40|491.39|488.99|491.39|488.99|491.51|489.11|491.39|488.99|0
1652256770000|2022-05-11 08:12:50|491.63|489.23|491.39|488.99|491.63|489.23|491.39|488.99|0
1652256780000|2022-05-11 08:13:00|491.63|489.23|491.75|489.35|491.75|489.35|491.63|489.23|0
1652256790000|2022-05-11 08:13:10|491.28|488.88|491.39|488.99|491.39|488.99|491.15|488.75|0
1652256800000|2022-05-11 08:13:20|489.74|487.34|489.98|487.58|489.98|487.58|489.74|487.34|0
1652256810000|2022-05-11 08:13:30|489.74|487.34|489.74|487.34|489.74|487.34|489.74|487.34|0
1652256820000|2022-05-11 08:13:40|489.98|487.58|490.21|487.81|490.21|487.81|489.98|487.58|0
1652256830000|2022-05-11 08:13:50|490.45|488.05|490.45|488.05|490.45|488.05|490.45|488.05|0
1652256840000|2022-05-11 08:14:00|490.57|488.17|490.45|488.05|490.57|488.17|490.45|488.05|0
1652256850000|2022-05-11 08:14:10|490.33|487.93|489.98|487.58|490.33|487.93|489.98|487.58|0
1652256860000|2022-05-11 08:14:20|490.1|487.7|490.33|487.93|490.33|487.93|490.1|487.7|0
1652256870000|2022-05-11 08:14:30|490.21|487.81|490.45|488.05|490.68|488.28|490.21|487.81|0
1652256880000|2022-05-11 08:14:40|490.21|487.81|490.1|487.7|490.21|487.81|490.1|487.7|0
1652256890000|2022-05-11 08:14:50|489.98|487.58|489.98|487.58|490.1|487.7|489.98|487.58|0
1652256900000|2022-05-11 08:15:00|489.74|487.34|489.86|487.46|489.98|487.58|489.74|487.34|0
1652256910000|2022-05-11 08:15:10|489.74|487.34|489.86|487.46|489.86|487.46|489.74|487.34|0
1652256920000|2022-05-11 08:15:20|489.98|487.58|489.86|487.46|489.98|487.58|489.74|487.34|0
1652256930000|2022-05-11 08:15:30|489.98|487.58|489.74|487.34|489.98|487.58|489.74|487.34|0
1652256950000|2022-05-11 08:15:50|489.86|487.46|489.98|487.58|489.98|487.58|489.86|487.46|0
1652256960000|2022-05-11 08:16:00|489.74|487.34|489.74|487.34|489.98|487.58|489.74|487.34|0
1652256970000|2022-05-11 08:16:10|490.45|488.05|490.68|488.28|490.68|488.28|490.45|488.05|0
1652256990000|2022-05-11 08:16:30|490.57|488.17|490.68|488.28|490.92|488.52|490.57|488.17|0
1652257000000|2022-05-11 08:16:40|490.45|488.05|490.33|487.93|490.45|488.05|490.33|487.93|0
1652257010000|2022-05-11 08:16:50|490.45|488.05|490.68|488.28|490.68|488.28|490.45|488.05|0
1652257020000|2022-05-11 08:17:00|490.92|488.52|490.21|487.81|490.92|488.52|490.21|487.81|0
1652257030000|2022-05-11 08:17:10|489.98|487.58|489.98|487.58|489.98|487.58|489.86|487.46|0
1652257050000|2022-05-11 08:17:30|489.74|487.34|489.74|487.34|489.74|487.34|489.74|487.34|0
1652257060000|2022-05-11 08:17:40|488.09|485.69|487.98|485.58|488.09|485.69|487.98|485.58|0
1652257070000|2022-05-11 08:17:50|487.86|485.46|488.09|485.69|488.09|485.69|487.86|485.46|0
1652257080000|2022-05-11 08:18:00|488.21|485.81|487.86|485.46|488.21|485.81|487.86|485.46|0
1652257090000|2022-05-11 08:18:10|488.21|485.81|488.56|486.16|488.56|486.16|488.21|485.81|0
1652257100000|2022-05-11 08:18:20|488.92|486.52|489.03|486.63|489.03|486.63|488.92|486.52|0
1652257110000|2022-05-11 08:18:30|489.27|486.87|490.1|487.7|490.1|487.7|489.27|486.87|0
1652257120000|2022-05-11 08:18:40|490.21|487.81|489.74|487.34|490.21|487.81|489.74|487.34|0
1652257130000|2022-05-11 08:18:50|489.5|487.1|489.63|487.23|489.74|487.34|489.27|486.87|0
1652257140000|2022-05-11 08:19:00|489.5|487.1|489.03|486.63|489.5|487.1|489.03|486.63|0
1652257150000|2022-05-11 08:19:10|488.8|486.4|489.03|486.63|489.03|486.63|488.8|486.4|0
1652257160000|2022-05-11 08:19:20|489.39|486.99|489.5|487.1|489.5|487.1|489.39|486.99|0
1652257170000|2022-05-11 08:19:30|489.97|487.57|489.97|487.57|489.97|487.57|489.5|487.1|0
1652257180000|2022-05-11 08:19:40|489.63|487.23|489.39|486.99|489.74|487.34|489.39|486.99|0
1652257190000|2022-05-11 08:19:50|489.5|487.1|489.03|486.63|489.5|487.1|489.03|486.63|0
1652257200000|2022-05-11 08:20:00|489.39|486.99|489.39|486.99|489.5|487.1|489.39|486.99|0
1652257210000|2022-05-11 08:20:10|489.27|486.87|488.56|486.16|489.27|486.87|488.56|486.16|0
1652257220000|2022-05-11 08:20:20|488.33|485.93|487.98|485.58|488.33|485.93|487.98|485.58|0
1652257230000|2022-05-11 08:20:30|487.74|485.34|488.45|486.05|488.45|486.05|487.74|485.34|0
1652257240000|2022-05-11 08:20:40|488.56|486.16|488.8|486.4|488.8|486.4|488.09|485.69|0
1652257250000|2022-05-11 08:20:50|489.03|486.63|489.03|486.63|489.15|486.75|489.03|486.63|0
1652257260000|2022-05-11 08:21:00|488.8|486.4|488.92|486.52|489.03|486.63|488.68|486.28|0
1652257270000|2022-05-11 08:21:10|488.68|486.28|489.03|486.63|489.15|486.75|488.68|486.28|0
1652257280000|2022-05-11 08:21:20|489.15|486.75|489.03|486.63|489.15|486.75|489.03|486.63|0
1652257290000|2022-05-11 08:21:30|488.8|486.4|489.03|486.63|489.15|486.75|488.8|486.4|0
1652257300000|2022-05-11 08:21:40|488.8|486.4|489.03|486.63|489.03|486.63|488.8|486.4|0
1652257310000|2022-05-11 08:21:50|489.27|486.87|489.5|487.1|489.5|487.1|489.27|486.87|0
1652257320000|2022-05-11 08:22:00|489.39|486.99|488.8|486.4|489.39|486.99|488.8|486.4|0
1652257330000|2022-05-11 08:22:10|489.03|486.63|489.03|486.63|489.15|486.75|489.03|486.63|0
1652257340000|2022-05-11 08:22:20|488.92|486.52|487.74|485.34|488.92|486.52|487.74|485.34|0
1652257350000|2022-05-11 08:22:30|487.39|484.99|488.09|485.69|488.09|485.69|487.27|484.87|0
1652257360000|2022-05-11 08:22:40|487.86|485.46|487.86|485.46|487.86|485.46|487.74|485.34|0
1652257370000|2022-05-11 08:22:50|487.62|485.22|487.51|485.11|487.86|485.46|487.39|484.99|0
1652257380000|2022-05-11 08:23:00|486.45|484.05|486.44|484.04|486.68|484.28|486.44|484.04|0
1652257390000|2022-05-11 08:23:10|486.57|484.17|485.39|482.99|486.57|484.17|485.39|482.99|0
1652257400000|2022-05-11 08:23:20|485.27|482.87|485.04|482.64|485.27|482.87|485.04|482.64|0
1652257410000|2022-05-11 08:23:30|484.8|482.4|485.5|483.1|485.5|483.1|484.8|482.4|0
1652257420000|2022-05-11 08:23:40|485.74|483.34|485.16|482.76|485.74|483.34|485.16|482.76|0
1652257430000|2022-05-11 08:23:50|484.92|482.52|485.27|482.87|485.27|482.87|484.8|482.4|0
1652257440000|2022-05-11 08:24:00|484.69|482.29|484.8|482.4|485.27|482.87|484.69|482.29|0
1652257450000|2022-05-11 08:24:10|485.03|482.63|485.03|482.63|485.03|482.63|484.57|482.17|0
1652257460000|2022-05-11 08:24:20|484.8|482.4|484.8|482.4|484.8|482.4|484.8|482.4|0
1652257470000|2022-05-11 08:24:30|484.92|482.52|484.92|482.52|484.92|482.52|484.92|482.52|0
1652257480000|2022-05-11 08:24:40|484.8|482.4|484.8|482.4|485.03|482.63|484.8|482.4|0
1652257490000|2022-05-11 08:24:50|484.57|482.17|484.8|482.4|484.8|482.4|484.57|482.17|0
1652257500000|2022-05-11 08:25:00|485.03|482.63|484.56|482.16|485.03|482.63|484.56|482.16|0
1652257510000|2022-05-11 08:25:10|484.8|482.4|485.03|482.63|485.03|482.63|484.8|482.4|0
1652257520000|2022-05-11 08:25:20|484.8|482.4|484.56|482.16|484.8|482.4|484.56|482.16|0
1652257540000|2022-05-11 08:25:40|484.8|482.4|484.8|482.4|485.27|482.87|484.8|482.4|0
1652257550000|2022-05-11 08:25:50|484.56|482.16|484.69|482.29|484.69|482.29|484.56|482.16|0
1652257560000|2022-05-11 08:26:00|484.56|482.16|484.8|482.4|485.03|482.63|484.56|482.16|0
1652257570000|2022-05-11 08:26:10|485.03|482.63|485.03|482.63|485.03|482.63|485.03|482.63|0
1652257580000|2022-05-11 08:26:20|484.8|482.4|485.03|482.63|485.03|482.63|484.56|482.16|0
1652257590000|2022-05-11 08:26:30|484.8|482.4|484.8|482.4|484.8|482.4|484.56|482.16|0
1652257600000|2022-05-11 08:26:40|485.03|482.63|484.56|482.16|485.03|482.63|484.56|482.16|0
1652257610000|2022-05-11 08:26:50|485.03|482.63|484.92|482.52|485.03|482.63|484.8|482.4|0
1652257620000|2022-05-11 08:27:00|484.69|482.29|484.56|482.16|485.03|482.63|484.56|482.16|0
1652257630000|2022-05-11 08:27:10|484.33|481.93|483.63|481.23|484.33|481.93|483.63|481.23|0
1652257640000|2022-05-11 08:27:20|483.39|480.99|483.39|480.99|483.39|480.99|483.39|480.99|0
1652257650000|2022-05-11 08:27:30|483.63|481.23|483.86|481.46|483.86|481.46|483.63|481.23|0
1652257660000|2022-05-11 08:27:40|483.75|481.35|484.33|481.93|484.33|481.93|483.75|481.35|0
1652257670000|2022-05-11 08:27:50|484.09|481.69|484.56|482.16|484.56|482.16|483.86|481.46|0
1652257680000|2022-05-11 08:28:00|484.45|482.05|483.86|481.46|484.45|482.05|483.86|481.46|0
1652257690000|2022-05-11 08:28:10|485.27|482.87|484.8|482.4|485.27|482.87|484.56|482.16|0
1652257700000|2022-05-11 08:28:20|484.69|482.29|484.69|482.29|484.8|482.4|484.33|481.93|0
1652257710000|2022-05-11 08:28:30|485.03|482.63|485.03|482.63|485.03|482.63|484.69|482.29|0
1652257720000|2022-05-11 08:28:40|485.27|482.87|485.16|482.76|485.27|482.87|485.16|482.76|0
1652257730000|2022-05-11 08:28:50|485.5|483.1|485.74|483.34|485.74|483.34|485.5|483.1|0
1652257740000|2022-05-11 08:29:00|485.97|483.57|485.74|483.34|486.21|483.81|485.74|483.34|0
1652257750000|2022-05-11 08:29:10|485.5|483.1|485.63|483.23|485.63|483.23|485.27|482.87|0
1652257760000|2022-05-11 08:29:20|485.74|483.34|485.5|483.1|485.97|483.57|485.5|483.1|0
1652257770000|2022-05-11 08:29:30|485.97|483.57|485.27|482.87|485.97|483.57|485.03|482.63|0
1652257780000|2022-05-11 08:29:40|485.16|482.76|483.86|481.46|485.27|482.87|483.86|481.46|0
1652257790000|2022-05-11 08:29:50|483.62|481.22|482.45|480.05|483.62|481.22|482.45|480.05|0
1652257800000|2022-05-11 08:30:00|481.98|479.58|482.22|479.82|482.22|479.82|481.75|479.35|0
1652257810000|2022-05-11 08:30:10|482.45|480.05|481.51|479.11|482.69|480.29|481.51|479.11|0
1652257820000|2022-05-11 08:30:20|481.28|478.88|481.87|479.47|481.87|479.47|481.28|478.88|0
1652257830000|2022-05-11 08:30:30|481.63|479.23|482.57|480.17|482.57|480.17|481.4|479|0
1652257840000|2022-05-11 08:30:40|482.45|480.05|482.22|479.82|482.45|480.05|482.22|479.82|0
1652257850000|2022-05-11 08:30:50|481.98|479.58|481.28|478.88|481.98|479.58|481.04|478.64|0
1652257860000|2022-05-11 08:31:00|481.17|478.77|481.75|479.35|481.75|479.35|481.17|478.77|0
1652257870000|2022-05-11 08:31:10|481.28|478.88|481.28|478.88|481.51|479.11|481.17|478.77|0
1652257880000|2022-05-11 08:31:20|481.4|479|481.51|479.11|481.51|479.11|481.28|478.88|0
1652257890000|2022-05-11 08:31:30|481.98|479.58|481.63|479.23|481.98|479.58|481.51|479.11|0
1652257900000|2022-05-11 08:31:40|481.51|479.11|481.51|479.11|481.75|479.35|481.51|479.11|0
1652257910000|2022-05-11 08:31:50|481.4|479|480.57|478.17|481.4|479|480.57|478.17|0
1652257920000|2022-05-11 08:32:00|481.04|478.64|480.46|478.06|481.04|478.64|480.46|478.06|0
1652257930000|2022-05-11 08:32:10|480.57|478.17|481.04|478.64|481.04|478.64|480.11|477.71|0
1652257940000|2022-05-11 08:32:20|480.81|478.41|481.28|478.88|481.28|478.88|480.57|478.17|0
1652257950000|2022-05-11 08:32:30|480.81|478.41|480.81|478.41|480.81|478.41|480.57|478.17|0
1652257960000|2022-05-11 08:32:40|481.04|478.64|481.04|478.64|481.04|478.64|481.04|478.64|0
1652257970000|2022-05-11 08:32:50|480.81|478.41|480.34|477.94|480.81|478.41|480.34|477.94|0
1652257990000|2022-05-11 08:33:10|480.57|478.17|480.11|477.71|480.57|478.17|480.11|477.71|0
1652258000000|2022-05-11 08:33:20|480.57|478.17|481.28|478.88|481.28|478.88|480.57|478.17|0
1652258010000|2022-05-11 08:33:30|481.4|479|481.04|478.64|481.4|479|481.04|478.64|0
1652258020000|2022-05-11 08:33:40|481.28|478.88|481.51|479.11|481.51|479.11|481.28|478.88|0
1652400000000|2022-05-13 00:00:00|562.79|559.43|566.68|563.32|566.68|563.32|562.79|559.43|0
1652400010000|2022-05-13 00:00:10|566.19|562.83|565.71|562.35|566.19|562.83|565.46|562.1|0
1652400020000|2022-05-13 00:00:20|565.46|562.1|564.73|561.37|565.46|562.1|564.73|561.37|0
1652400030000|2022-05-13 00:00:30|564.98|561.62|565.95|562.59|565.95|562.59|564.98|561.62|0
1652400040000|2022-05-13 00:00:40|565.46|562.1|565.95|562.59|566.43|563.07|565.46|562.1|0
1652400050000|2022-05-13 00:00:50|566.19|562.83|566.19|562.83|566.19|562.83|566.19|562.83|0
1652400060000|2022-05-13 00:01:00|566.07|562.71|565.22|561.86|566.07|562.71|565.22|561.86|0
1652400070000|2022-05-13 00:01:10|565.1|561.74|565.46|562.1|565.46|562.1|565.1|561.74|0
1652400080000|2022-05-13 00:01:20|565.95|562.59|565.95|562.59|565.95|562.59|565.95|562.59|0
1652400090000|2022-05-13 00:01:30|566.19|562.83|565.95|562.59|566.19|562.83|565.95|562.59|0
1652400100000|2022-05-13 00:01:40|566.19|562.83|565.95|562.59|566.19|562.83|565.71|562.35|0
1652400110000|2022-05-13 00:01:50|565.46|562.1|565.59|562.23|565.59|562.23|565.46|562.1|0
1652400120000|2022-05-13 00:02:00|565.71|562.35|565.22|561.86|565.71|562.35|565.22|561.86|0
1652400130000|2022-05-13 00:02:10|564.98|561.62|565.71|562.35|565.71|562.35|564.86|561.5|0
1652400140000|2022-05-13 00:02:20|565.46|562.1|565.59|562.23|565.59|562.23|565.46|562.1|0
1652400150000|2022-05-13 00:02:30|564.98|561.62|565.46|562.1|565.46|562.1|564.98|561.62|0
1652400160000|2022-05-13 00:02:40|565.95|562.59|565.22|561.86|565.95|562.59|565.22|561.86|0
1652400170000|2022-05-13 00:02:50|564.73|561.37|564.98|561.62|565.1|561.74|564.73|561.37|0
1652400180000|2022-05-13 00:03:00|565.46|562.1|565.71|562.35|565.71|562.35|565.46|562.1|0
1652400190000|2022-05-13 00:03:10|565.83|562.47|565.95|562.59|565.95|562.59|565.71|562.35|0
1652400200000|2022-05-13 00:03:20|565.71|562.35|564.98|561.62|565.71|562.35|564.98|561.62|0
1652400210000|2022-05-13 00:03:30|564.86|561.5|564.49|561.13|564.98|561.62|564.49|561.13|0
1652400220000|2022-05-13 00:03:40|564.62|561.26|564.49|561.13|564.73|561.37|564.49|561.13|0
1652400230000|2022-05-13 00:03:50|564.73|561.37|565.22|561.86|565.22|561.86|564.73|561.37|0
1652400240000|2022-05-13 00:04:00|564.98|561.62|565.1|561.74|565.1|561.74|564.98|561.62|0
1652400250000|2022-05-13 00:04:10|564.98|561.62|564.01|560.65|564.98|561.62|564.01|560.65|0
1652400260000|2022-05-13 00:04:20|563.76|560.4|563.4|560.04|563.76|560.4|563.4|560.04|0
1652400270000|2022-05-13 00:04:30|563.76|560.4|563.52|560.16|563.76|560.4|563.28|559.92|0
1652400280000|2022-05-13 00:04:40|563.28|559.92|561.82|558.46|563.28|559.92|561.82|558.46|0
1652400290000|2022-05-13 00:04:50|561.58|558.22|561.34|557.98|561.58|558.22|561.34|557.98|0
1652400300000|2022-05-13 00:05:00|561.58|558.22|561.34|557.98|561.82|558.46|561.34|557.98|0
1652400310000|2022-05-13 00:05:10|561.58|558.22|562.06|558.7|562.06|558.7|561.58|558.22|0
1652400320000|2022-05-13 00:05:20|562.55|559.19|562.55|559.19|562.68|559.32|562.31|558.95|0
1652400330000|2022-05-13 00:05:30|562.43|559.07|562.43|559.07|562.43|559.07|562.43|559.07|0
1652400340000|2022-05-13 00:05:40|562.31|558.95|562.55|559.19|562.55|559.19|562.06|558.7|0
1652400350000|2022-05-13 00:05:50|562.79|559.43|563.28|559.92|563.28|559.92|562.79|559.43|0
1652400360000|2022-05-13 00:06:00|563.52|560.16|563.52|560.16|563.52|560.16|563.52|560.16|0
1652400370000|2022-05-13 00:06:10|563.03|559.67|563.03|559.67|563.03|559.67|562.79|559.43|0
1652400380000|2022-05-13 00:06:20|562.79|559.43|562.31|558.95|562.79|559.43|562.31|558.95|0
1652400390000|2022-05-13 00:06:30|562.92|559.56|562.55|559.19|562.92|559.56|562.55|559.19|0
1652400400000|2022-05-13 00:06:40|562.31|558.95|561.82|558.46|562.31|558.95|561.82|558.46|0
1652400410000|2022-05-13 00:06:50|562.06|558.7|561.82|558.46|562.06|558.7|561.82|558.46|0
1652400420000|2022-05-13 00:07:00|561.58|558.22|561.58|558.22|561.82|558.46|561.58|558.22|0
1652400430000|2022-05-13 00:07:10|562.06|558.7|562.31|558.95|562.31|558.95|562.06|558.7|0
1652400440000|2022-05-13 00:07:20|562.55|559.19|563.03|559.67|563.03|559.67|562.55|559.19|0
1652400450000|2022-05-13 00:07:30|562.79|559.43|562.79|559.43|562.79|559.43|562.55|559.19|0
1652400460000|2022-05-13 00:07:40|563.03|559.67|562.92|559.56|563.03|559.67|562.79|559.43|0
1652400470000|2022-05-13 00:07:50|563.28|559.92|563.03|559.67|563.28|559.92|563.03|559.67|0
1652400480000|2022-05-13 00:08:00|563.52|560.16|563.28|559.92|563.52|560.16|563.28|559.92|0
1652400490000|2022-05-13 00:08:10|563.52|560.16|563.76|560.4|563.76|560.4|563.52|560.16|0
1652400500000|2022-05-13 00:08:20|564|560.64|564|560.64|564|560.64|564|560.64|0
1652400510000|2022-05-13 00:08:30|563.89|560.53|563.76|560.4|564|560.64|563.52|560.16|0
1652400520000|2022-05-13 00:08:40|563.52|560.16|563.52|560.16|563.52|560.16|563.52|560.16|0
1652400530000|2022-05-13 00:08:50|563.76|560.4|563.65|560.29|563.76|560.4|563.65|560.29|0
1652400540000|2022-05-13 00:09:00|564|560.64|563.76|560.4|564|560.64|563.76|560.4|0
1652400550000|2022-05-13 00:09:10|564|560.64|563.89|560.53|564|560.64|563.28|559.92|0
1652400560000|2022-05-13 00:09:20|563.28|559.92|563.52|560.16|563.89|560.53|563.28|559.92|0
1652400570000|2022-05-13 00:09:30|563.03|559.67|563.52|560.16|563.76|560.4|563.03|559.67|0
1652400580000|2022-05-13 00:09:40|563.65|560.29|564|560.64|564|560.64|563.65|560.29|0
1652400590000|2022-05-13 00:09:50|563.76|560.4|563.76|560.4|563.76|560.4|563.65|560.29|0
1652400600000|2022-05-13 00:10:00|564|560.64|564.73|561.37|564.73|561.37|564|560.64|0
1652400610000|2022-05-13 00:10:10|564.98|561.62|566.07|562.71|566.07|562.71|564.98|561.62|0
1652400620000|2022-05-13 00:10:20|566.68|563.32|566.07|562.71|566.68|563.32|566.07|562.71|0
1652400630000|2022-05-13 00:10:30|565.46|562.1|565.95|562.59|566.19|562.83|565.46|562.1|0
1652400640000|2022-05-13 00:10:40|565.46|562.1|565.22|561.86|565.46|562.1|565.22|561.86|0
1652400650000|2022-05-13 00:10:50|565.34|561.98|565.22|561.86|565.34|561.98|565.22|561.86|0
1652400660000|2022-05-13 00:11:00|565.1|561.74|564.98|561.62|565.1|561.74|564.98|561.62|0
1652400670000|2022-05-13 00:11:10|564.73|561.37|564|560.64|564.73|561.37|564|560.64|0
1652400690000|2022-05-13 00:11:30|563.76|560.4|563.76|560.4|563.76|560.4|563.4|560.04|0
1652400700000|2022-05-13 00:11:40|564|560.64|563.52|560.16|564|560.64|563.52|560.16|0
1652400710000|2022-05-13 00:11:50|563.28|559.92|562.55|559.19|563.28|559.92|562.55|559.19|0
1652400720000|2022-05-13 00:12:00|562.31|558.95|562.67|559.31|562.67|559.31|562.31|558.95|0
1652400730000|2022-05-13 00:12:10|563.03|559.67|562.55|559.19|563.03|559.67|562.31|558.95|0
1652400740000|2022-05-13 00:12:20|562.31|558.95|562.55|559.19|562.79|559.43|562.31|558.95|0
1652400750000|2022-05-13 00:12:30|562.79|559.43|562.92|559.56|562.92|559.56|562.79|559.43|0
1652400760000|2022-05-13 00:12:40|562.79|559.43|562.43|559.07|562.79|559.43|562.43|559.07|0
1652400770000|2022-05-13 00:12:50|562.06|558.7|562.3|558.94|562.3|558.94|562.06|558.7|0
1652400780000|2022-05-13 00:13:00|562.67|559.31|562.79|559.43|562.79|559.43|562.67|559.31|0
1652400790000|2022-05-13 00:13:10|563.28|559.92|564|560.64|564.25|560.89|563.28|559.92|0
1652400800000|2022-05-13 00:13:20|562.3|558.94|563.28|559.92|563.28|559.92|562.3|558.94|0
1652400810000|2022-05-13 00:13:30|563.76|560.4|563.4|560.04|563.76|560.4|563.4|560.04|0
1652400820000|2022-05-13 00:13:40|562.92|559.56|561.82|558.46|562.92|559.56|561.82|558.46|0
1652400830000|2022-05-13 00:13:50|561.09|557.73|561.58|558.22|561.58|558.22|560.85|557.49|0
1652400840000|2022-05-13 00:14:00|562.79|559.43|563.28|559.92|564|560.64|562.79|559.43|0
1652400850000|2022-05-13 00:14:10|562.79|559.43|562.19|558.83|562.79|559.43|562.19|558.83|0
1652400860000|2022-05-13 00:14:20|562.55|559.19|561.82|558.46|562.55|559.19|561.33|557.97|0
1652400870000|2022-05-13 00:14:30|561.33|557.97|561.7|558.34|561.82|558.46|561.33|557.97|0
1652400880000|2022-05-13 00:14:40|561.33|557.97|561.82|558.46|561.82|558.46|561.33|557.97|0
1652400890000|2022-05-13 00:14:50|562.06|558.7|561.82|558.46|562.06|558.7|561.58|558.22|0
1652400900000|2022-05-13 00:15:00|562.06|558.7|561.58|558.22|562.06|558.7|561.46|558.1|0
1652400910000|2022-05-13 00:15:10|561.33|557.97|561.58|558.22|561.58|558.22|561.33|557.97|0
1652400920000|2022-05-13 00:15:20|562.19|558.83|561.95|558.59|562.19|558.83|561.95|558.59|0
1652400930000|2022-05-13 00:15:30|562.06|558.7|561.82|558.46|562.06|558.7|561.82|558.46|0
1652400940000|2022-05-13 00:15:40|561.7|558.34|561.82|558.46|561.82|558.46|561.58|558.22|0
1652400950000|2022-05-13 00:15:50|561.95|558.59|562.06|558.7|562.06|558.7|561.82|558.46|0
1652400960000|2022-05-13 00:16:00|561.58|558.22|561.82|558.46|561.95|558.59|561.58|558.22|0
1652400970000|2022-05-13 00:16:10|561.58|558.22|561.58|558.22|561.58|558.22|561.58|558.22|0
1652400980000|2022-05-13 00:16:20|561.95|558.59|562.06|558.7|562.06|558.7|561.95|558.59|0
1652400990000|2022-05-13 00:16:30|561.98|558.62|561.41|558.05|561.98|558.62|561.41|558.05|0
1652401000000|2022-05-13 00:16:40|561.17|557.81|561.3|557.94|561.3|557.94|560.93|557.57|0
1652401010000|2022-05-13 00:16:50|561.17|557.81|561.17|557.81|561.17|557.81|560.93|557.57|0
1652401020000|2022-05-13 00:17:00|561.05|557.69|560.57|557.21|561.17|557.81|560.57|557.21|0
1652401030000|2022-05-13 00:17:10|560.68|557.32|561.3|557.94|561.66|558.3|560.68|557.32|0
1652401040000|2022-05-13 00:17:20|561.17|557.81|561.17|557.81|561.17|557.81|561.17|557.81|0
1652401050000|2022-05-13 00:17:30|560.68|557.32|560.93|557.57|560.93|557.57|560.68|557.32|0
1652401060000|2022-05-13 00:17:40|561.41|558.05|561.17|557.81|561.41|558.05|560.81|557.45|0
1652401070000|2022-05-13 00:17:50|561.66|558.3|561.66|558.3|561.78|558.42|561.66|558.3|0
1652401080000|2022-05-13 00:18:00|561.41|558.05|561.9|558.54|562.14|558.78|561.41|558.05|0
1652401090000|2022-05-13 00:18:10|561.17|557.81|561.17|557.81|561.17|557.81|560.93|557.57|0
1652401100000|2022-05-13 00:18:20|561.05|557.69|561.54|558.18|561.54|558.18|561.05|557.69|0
1652401110000|2022-05-13 00:18:30|561.41|558.05|561.41|558.05|561.66|558.3|561.41|558.05|0
1652401130000|2022-05-13 00:18:50|561.66|558.3|561.41|558.05|561.66|558.3|561.41|558.05|0
1652401140000|2022-05-13 00:19:00|561.78|558.42|561.9|558.54|561.9|558.54|561.41|558.05|0
1652401150000|2022-05-13 00:19:10|561.78|558.42|561.66|558.3|561.78|558.42|561.66|558.3|0
1652401160000|2022-05-13 00:19:20|561.41|558.05|560.93|557.57|561.41|558.05|560.68|557.32|0
1652401170000|2022-05-13 00:19:30|561.17|557.81|560.93|557.57|561.17|557.81|560.93|557.57|0
1652401180000|2022-05-13 00:19:40|560.68|557.32|560.93|557.57|560.93|557.57|560.68|557.32|0
1652401190000|2022-05-13 00:19:50|560.81|557.45|560.68|557.32|560.81|557.45|560.68|557.32|0
1652401200000|2022-05-13 00:20:00|561.3|557.94|560.93|557.57|561.3|557.94|560.93|557.57|0
1652401210000|2022-05-13 00:20:10|560.68|557.32|560.81|557.45|560.93|557.57|560.68|557.32|0
1652401220000|2022-05-13 00:20:20|561.17|557.81|560.68|557.32|561.17|557.81|560.68|557.32|0
1652401230000|2022-05-13 00:20:30|560.93|557.57|560.93|557.57|560.93|557.57|560.68|557.32|0
1652401240000|2022-05-13 00:20:40|561.17|557.81|561.17|557.81|561.17|557.81|561.17|557.81|0
1652401250000|2022-05-13 00:20:50|560.68|557.32|560.81|557.45|560.93|557.57|560.68|557.32|0
1652401260000|2022-05-13 00:21:00|560.68|557.32|560.93|557.57|561.17|557.81|560.68|557.32|0
1652401270000|2022-05-13 00:21:10|561.05|557.69|561.17|557.81|561.17|557.81|560.93|557.57|0
1652401280000|2022-05-13 00:21:20|561.3|557.94|561.17|557.81|561.3|557.94|561.17|557.81|0
1652401290000|2022-05-13 00:21:30|561.3|557.94|561.41|558.05|561.66|558.3|561.3|557.94|0
1652401300000|2022-05-13 00:21:40|561.66|558.3|561.41|558.05|561.66|558.3|561.41|558.05|0
1652401310000|2022-05-13 00:21:50|561.54|558.18|561.54|558.18|561.54|558.18|561.41|558.05|0
1652401320000|2022-05-13 00:22:00|561.66|558.3|561.41|558.05|561.66|558.3|561.41|558.05|0
1652401330000|2022-05-13 00:22:10|561.66|558.3|561.66|558.3|561.66|558.3|561.66|558.3|0
1652401340000|2022-05-13 00:22:20|561.41|558.05|561.41|558.05|561.66|558.3|561.41|558.05|0
1652401350000|2022-05-13 00:22:30|561.66|558.3|561.41|558.05|561.66|558.3|561.41|558.05|0
1652401360000|2022-05-13 00:22:40|561.54|558.18|561.54|558.18|561.54|558.18|561.54|558.18|0
1652401370000|2022-05-13 00:22:50|561.66|558.3|561.78|558.42|561.78|558.42|561.66|558.3|0
1652401380000|2022-05-13 00:23:00|561.41|558.05|561.66|558.3|561.78|558.42|561.41|558.05|0
1652401390000|2022-05-13 00:23:10|561.41|558.05|561.3|557.94|561.41|558.05|561.3|557.94|0
1652401400000|2022-05-13 00:23:20|561.41|558.05|561.17|557.81|561.41|558.05|561.17|557.81|0
1652401410000|2022-05-13 00:23:30|561.3|557.94|561.3|557.94|561.3|557.94|561.17|557.81|0
1652401420000|2022-05-13 00:23:40|561.17|557.81|560.68|557.32|561.17|557.81|560.68|557.32|0
1652401430000|2022-05-13 00:23:50|560.44|557.08|560.93|557.57|560.93|557.57|560.44|557.08|0
1652401440000|2022-05-13 00:24:00|561.17|557.81|560.44|557.08|561.17|557.81|560.44|557.08|0
1652401450000|2022-05-13 00:24:10|560.2|556.84|560.57|557.21|560.68|557.32|560.2|556.84|0
1652401460000|2022-05-13 00:24:20|560.93|557.57|561.17|557.81|561.17|557.81|560.68|557.32|0
1652401470000|2022-05-13 00:24:30|560.44|557.08|559.96|556.6|560.44|557.08|559.96|556.6|0
1652401480000|2022-05-13 00:24:40|559.71|556.35|559.47|556.11|559.71|556.35|559.47|556.11|0
1652401490000|2022-05-13 00:24:50|559.71|556.35|559.47|556.11|559.71|556.35|559.47|556.11|0
1652401500000|2022-05-13 00:25:00|559.23|555.87|559.71|556.35|559.71|556.35|559.23|555.87|0
1652401510000|2022-05-13 00:25:10|559.47|556.11|559.71|556.35|559.71|556.35|559.35|555.99|0
1652401520000|2022-05-13 00:25:20|560.2|556.84|560.32|556.96|560.44|557.08|560.2|556.84|0
1652401530000|2022-05-13 00:25:30|560.44|557.08|559.95|556.59|560.44|557.08|559.95|556.59|0
1652401540000|2022-05-13 00:25:40|559.71|556.35|560.44|557.08|560.44|557.08|559.71|556.35|0
1652401550000|2022-05-13 00:25:50|560.2|556.84|560.57|557.21|560.57|557.21|560.2|556.84|0
1652401560000|2022-05-13 00:26:00|560.44|557.08|560.44|557.08|560.44|557.08|560.44|557.08|0
1652401570000|2022-05-13 00:26:10|560.57|557.21|558.98|555.62|560.57|557.21|558.98|555.62|0
1652401580000|2022-05-13 00:26:20|558.5|555.14|558.26|554.9|558.62|555.26|558.26|554.9|0
1652401590000|2022-05-13 00:26:30|558.01|554.65|558.5|555.14|558.5|555.14|558.01|554.65|0
1652401600000|2022-05-13 00:26:40|558.74|555.38|559.23|555.87|559.23|555.87|558.74|555.38|0
1652401610000|2022-05-13 00:26:50|558.98|555.62|559.23|555.87|559.23|555.87|558.98|555.62|0
1652401620000|2022-05-13 00:27:00|558.98|555.62|558.98|555.62|558.98|555.62|558.87|555.51|0
1652401630000|2022-05-13 00:27:10|558.87|555.51|558.98|555.62|558.98|555.62|558.74|555.38|0
1652401640000|2022-05-13 00:27:20|559.11|555.75|559.23|555.87|559.23|555.87|559.11|555.75|0
1652401650000|2022-05-13 00:27:30|558.98|555.62|558.98|555.62|558.98|555.62|558.74|555.38|0
1652401660000|2022-05-13 00:27:40|559.23|555.87|559.23|555.87|559.23|555.87|559.23|555.87|0
1652401670000|2022-05-13 00:27:50|559.11|555.75|558.74|555.38|559.23|555.87|558.74|555.38|0
1652401680000|2022-05-13 00:28:00|558.98|555.62|558.74|555.38|558.98|555.62|558.74|555.38|0
1652401690000|2022-05-13 00:28:10|558.62|555.26|558.5|555.14|558.62|555.26|558.5|555.14|0
1652401700000|2022-05-13 00:28:20|558.38|555.02|558.14|554.78|558.5|555.14|558.14|554.78|0
1652401710000|2022-05-13 00:28:30|558.01|554.65|558.26|554.9|558.26|554.9|558.01|554.65|0
1652401720000|2022-05-13 00:28:40|558.38|555.02|558.26|554.9|558.38|555.02|558.26|554.9|0
1652401730000|2022-05-13 00:28:50|558.01|554.65|557.77|554.41|558.01|554.65|557.77|554.41|0
1652401740000|2022-05-13 00:29:00|557.9|554.54|558.26|554.9|558.26|554.9|557.9|554.54|0
1652401750000|2022-05-13 00:29:10|558.01|554.65|557.77|554.41|558.01|554.65|557.77|554.41|0
1652401760000|2022-05-13 00:29:20|557.41|554.05|557.28|553.92|557.53|554.17|557.17|553.81|0
1652401770000|2022-05-13 00:29:30|557.17|553.81|557.17|553.81|557.28|553.92|557.17|553.81|0
1652401780000|2022-05-13 00:29:40|557.28|553.92|557.04|553.68|557.28|553.92|557.04|553.68|0
1652401790000|2022-05-13 00:29:50|557.17|553.81|557.04|553.68|557.17|553.81|557.04|553.68|0
1652401800000|2022-05-13 00:30:00|556.8|553.44|556.93|553.57|557.04|553.68|556.8|553.44|0
1652401810000|2022-05-13 00:30:10|556.8|553.44|556.31|552.95|556.8|553.44|556.31|552.95|0
1652401820000|2022-05-13 00:30:20|556.56|553.2|556.56|553.2|556.56|553.2|556.44|553.08|0
1652401830000|2022-05-13 00:30:30|556.8|553.44|556.8|553.44|556.8|553.44|556.8|553.44|0
1652401840000|2022-05-13 00:30:40|556.56|553.2|556.07|552.71|556.56|553.2|556.07|552.71|0
1652401850000|2022-05-13 00:30:50|556.31|552.95|556.56|553.2|556.56|553.2|556.31|552.95|0
1652401870000|2022-05-13 00:31:10|555.59|552.23|555.34|551.98|555.59|552.23|555.34|551.98|0
1652401880000|2022-05-13 00:31:20|555.1|551.74|554.37|551.01|555.1|551.74|554.37|551.01|0
1652401890000|2022-05-13 00:31:30|553.65|550.29|553.4|550.04|553.89|550.53|553.4|550.04|0
1652401900000|2022-05-13 00:31:40|553.65|550.29|554.62|551.26|554.62|551.26|553.53|550.17|0
1652401910000|2022-05-13 00:31:50|554.5|551.14|554.5|551.14|554.62|551.26|554.5|551.14|0
1652401920000|2022-05-13 00:32:00|554.62|551.26|554.5|551.14|554.62|551.26|554.37|551.01|0
1652401930000|2022-05-13 00:32:10|554.37|551.01|554.5|551.14|554.62|551.26|554.37|551.01|0
1652401940000|2022-05-13 00:32:20|554.37|551.01|554.37|551.01|554.37|551.01|554.26|550.9|0
1652401950000|2022-05-13 00:32:30|554.13|550.77|554.13|550.77|554.13|550.77|554.13|550.77|0
1652401960000|2022-05-13 00:32:40|554.26|550.9|553.89|550.53|554.26|550.9|553.89|550.53|0
1652401970000|2022-05-13 00:32:50|554.13|550.77|554.13|550.77|554.13|550.77|553.89|550.53|0
1652401980000|2022-05-13 00:33:00|554.5|551.14|554.37|551.01|554.5|551.14|554.37|551.01|0
1652401990000|2022-05-13 00:33:10|554.13|550.77|554.13|550.77|554.13|550.77|553.89|550.53|0
1652402000000|2022-05-13 00:33:20|554.62|551.26|554.01|550.65|554.62|551.26|554.01|550.65|0
1652402010000|2022-05-13 00:33:30|554.13|550.77|554.26|550.9|554.26|550.9|554.13|550.77|0
1652402020000|2022-05-13 00:33:40|554.62|551.26|554.37|551.01|554.62|551.26|554.37|551.01|0
1652402040000|2022-05-13 00:34:00|554.5|551.14|554.62|551.26|554.62|551.26|554.5|551.14|0
1652402050000|2022-05-13 00:34:10|554.37|551.01|554.13|550.77|554.37|551.01|554.13|550.77|0
1652402060000|2022-05-13 00:34:20|554.37|551.01|554.5|551.14|554.5|551.14|554.37|551.01|0
1652402070000|2022-05-13 00:34:30|554.7|551.34|554.7|551.34|554.7|551.34|554.7|551.34|0
1652402120000|2022-05-13 00:35:20|554.46|551.1|554.7|551.34|554.7|551.34|554.46|551.1|0
1652402130000|2022-05-13 00:35:30|555.43|552.07|555.91|552.55|555.91|552.55|555.43|552.07|0
1652402140000|2022-05-13 00:35:40|555.43|552.07|555.67|552.31|555.67|552.31|555.43|552.07|0
1652402150000|2022-05-13 00:35:50|555.91|552.55|555.43|552.07|556.15|552.79|555.43|552.07|0
1652402160000|2022-05-13 00:36:00|555.67|552.31|556.15|552.79|556.15|552.79|555.67|552.31|0
1652402170000|2022-05-13 00:36:10|555.67|552.31|555.43|552.07|555.67|552.31|555.18|551.82|0
1652402180000|2022-05-13 00:36:20|555.67|552.31|555.43|552.07|555.67|552.31|555.43|552.07|0
1652402190000|2022-05-13 00:36:30|554.94|551.58|554.94|551.58|555.18|551.82|554.94|551.58|0
1652402200000|2022-05-13 00:36:40|555.18|551.82|555.18|551.82|555.18|551.82|555.18|551.82|0
1652402210000|2022-05-13 00:36:50|554.94|551.58|554.94|551.58|554.94|551.58|554.94|551.58|0
1652402220000|2022-05-13 00:37:00|555.07|551.71|555.07|551.71|555.18|551.82|555.07|551.71|0
1652402230000|2022-05-13 00:37:10|555.18|551.82|555.43|552.07|555.43|552.07|555.18|551.82|0
1652402240000|2022-05-13 00:37:20|555.67|552.31|555.43|552.07|555.91|552.55|555.43|552.07|0
1652402250000|2022-05-13 00:37:30|555.18|551.82|555.18|551.82|555.18|551.82|554.94|551.58|0
1652402260000|2022-05-13 00:37:40|555.31|551.95|554.94|551.58|555.43|552.07|554.94|551.58|0
1652402270000|2022-05-13 00:37:50|555.18|551.82|555.18|551.82|555.18|551.82|555.18|551.82|0
1652402280000|2022-05-13 00:38:00|554.94|551.58|555.07|551.71|555.07|551.71|554.94|551.58|0
1652402290000|2022-05-13 00:38:10|554.94|551.58|554.83|551.47|554.94|551.58|554.83|551.47|0
1652402300000|2022-05-13 00:38:20|554.94|551.58|554.94|551.58|554.94|551.58|554.83|551.47|0
1652402310000|2022-05-13 00:38:30|554.58|551.22|554.46|551.1|554.58|551.22|554.46|551.1|0
1652402320000|2022-05-13 00:38:40|554.58|551.22|553.97|550.61|554.7|551.34|553.97|550.61|0
1652402330000|2022-05-13 00:38:50|554.46|551.1|553.97|550.61|554.46|551.1|553.97|550.61|0
1652402340000|2022-05-13 00:39:00|553.73|550.37|553.97|550.61|553.97|550.61|553.73|550.37|0
1652402350000|2022-05-13 00:39:10|553.73|550.37|553.73|550.37|553.86|550.5|553.73|550.37|0
1652402360000|2022-05-13 00:39:20|553.86|550.5|553.97|550.61|553.97|550.61|553.73|550.37|0
1652402370000|2022-05-13 00:39:30|554.21|550.85|554.21|550.85|554.21|550.85|553.97|550.61|0
1652402380000|2022-05-13 00:39:40|553.73|550.37|553.61|550.25|553.73|550.37|553.61|550.25|0
1652402390000|2022-05-13 00:39:50|553.49|550.13|553.49|550.13|553.73|550.37|553.49|550.13|0
1652402400000|2022-05-13 00:40:00|553.73|550.37|553|549.64|553.73|550.37|553|549.64|0
1652402410000|2022-05-13 00:40:10|553.25|549.89|553.25|549.89|553.25|549.89|553|549.64|0
1652402420000|2022-05-13 00:40:20|553.49|550.13|553.73|550.37|553.73|550.37|553.49|550.13|0
1652402430000|2022-05-13 00:40:30|553.49|550.13|553.25|549.89|553.49|550.13|553.25|549.89|0
1652402440000|2022-05-13 00:40:40|553|549.64|553.37|550.01|553.37|550.01|553|549.64|0
1652402450000|2022-05-13 00:40:50|553.49|550.13|553.25|549.89|553.61|550.25|553.25|549.89|0
1652402460000|2022-05-13 00:41:00|553.49|550.13|553.61|550.25|553.61|550.25|553.49|550.13|0
1652402470000|2022-05-13 00:41:10|553.73|550.37|553.49|550.13|553.73|550.37|553.49|550.13|0
1652402480000|2022-05-13 00:41:20|553.61|550.25|553.73|550.37|553.73|550.37|553.61|550.25|0
1652402490000|2022-05-13 00:41:30|553.61|550.25|553.61|550.25|553.61|550.25|553.61|550.25|0
1652402500000|2022-05-13 00:41:40|553.73|550.37|553.73|550.37|553.73|550.37|553.73|550.37|0
1652402510000|2022-05-13 00:41:50|553.25|549.89|553.25|549.89|553.49|550.13|553.25|549.89|0
1652402520000|2022-05-13 00:42:00|553|549.64|553.25|549.89|553.25|549.89|553|549.64|0
1652402530000|2022-05-13 00:42:10|553.13|549.77|553|549.64|553.13|549.77|553|549.64|0
1652402540000|2022-05-13 00:42:20|553.24|549.88|553.24|549.88|553.24|549.88|553.24|549.88|0
1652402550000|2022-05-13 00:42:30|553.49|550.13|553.61|550.25|553.73|550.37|553.49|550.13|0
1652402560000|2022-05-13 00:42:40|553.73|550.37|553.73|550.37|553.97|550.61|553.73|550.37|0
1652402570000|2022-05-13 00:42:50|553.97|550.61|554.58|551.22|554.7|551.34|553.97|550.61|0
1652402580000|2022-05-13 00:43:00|554.46|551.1|554.46|551.1|554.46|551.1|554.21|550.85|0
1652402590000|2022-05-13 00:43:10|554.21|550.85|554.46|551.1|554.46|551.1|554.21|550.85|0
1652402600000|2022-05-13 00:43:20|554.21|550.85|554.46|551.1|554.46|551.1|554.21|550.85|0
1652402610000|2022-05-13 00:43:30|554.21|550.85|553.73|550.37|554.21|550.85|553.73|550.37|0
1652402620000|2022-05-13 00:43:40|553.24|549.88|553|549.64|553.24|549.88|553|549.64|0
1652402630000|2022-05-13 00:43:50|553.37|550.01|553.37|550.01|553.49|550.13|553.37|550.01|0
1652402640000|2022-05-13 00:44:00|553.13|549.77|553.49|550.13|553.49|550.13|553.13|549.77|0
1652402650000|2022-05-13 00:44:10|553.61|550.25|553.73|550.37|553.73|550.37|553.61|550.25|0
1652402660000|2022-05-13 00:44:20|553.97|550.61|553.73|550.37|553.97|550.61|553.49|550.13|0
1652402670000|2022-05-13 00:44:30|553.97|550.61|553.97|550.61|553.97|550.61|553.97|550.61|0
1652402680000|2022-05-13 00:44:40|554.1|550.74|554.34|550.98|554.34|550.98|554.1|550.74|0
1652402690000|2022-05-13 00:44:50|554.21|550.85|554.21|550.85|554.21|550.85|554.1|550.74|0
1652402700000|2022-05-13 00:45:00|554.34|550.98|554.46|551.1|554.7|551.34|554.34|550.98|0
1652402710000|2022-05-13 00:45:10|554.58|551.22|554.58|551.22|554.58|551.22|554.58|551.22|0
1652402720000|2022-05-13 00:45:20|554.46|551.1|554.46|551.1|554.58|551.22|554.46|551.1|0
1652402730000|2022-05-13 00:45:30|554.34|550.98|554.34|550.98|554.34|550.98|554.34|550.98|0
1652402740000|2022-05-13 00:45:40|554.46|551.1|554.46|551.1|554.46|551.1|554.46|551.1|0
1652402750000|2022-05-13 00:45:50|554.7|551.34|554.7|551.34|554.7|551.34|554.7|551.34|0
1652402760000|2022-05-13 00:46:00|554.46|551.1|554.7|551.34|554.7|551.34|554.46|551.1|0
1652402770000|2022-05-13 00:46:10|554.46|551.1|554.7|551.34|554.7|551.34|554.46|551.1|0
1652402780000|2022-05-13 00:46:20|554.58|551.22|554.7|551.34|554.7|551.34|554.46|551.1|0
1652402790000|2022-05-13 00:46:30|554.58|551.22|554.58|551.22|554.7|551.34|554.46|551.1|0
1652402800000|2022-05-13 00:46:40|554.46|551.1|553.97|550.61|554.46|551.1|553.97|550.61|0
1652402810000|2022-05-13 00:46:50|554.21|550.85|554.21|550.85|554.21|550.85|554.21|550.85|0
1652402820000|2022-05-13 00:47:00|554.46|551.1|554.46|551.1|554.46|551.1|554.46|551.1|0
1652402830000|2022-05-13 00:47:10|554.7|551.34|553.97|550.61|554.7|551.34|553.97|550.61|0
1652402840000|2022-05-13 00:47:20|553.73|550.37|554.1|550.74|554.1|550.74|553.73|550.37|0
1652402850000|2022-05-13 00:47:30|553.97|550.61|553.97|550.61|553.97|550.61|553.97|550.61|0
1652402860000|2022-05-13 00:47:40|554.21|550.85|554.21|550.85|554.21|550.85|554.21|550.85|0
1652402870000|2022-05-13 00:47:50|554.34|550.98|554.46|551.1|554.46|551.1|554.21|550.85|0
1652402880000|2022-05-13 00:48:00|554.7|551.34|554.82|551.46|554.82|551.46|554.7|551.34|0
1652402890000|2022-05-13 00:48:10|554.94|551.58|554.94|551.58|554.94|551.58|554.94|551.58|0
1652402900000|2022-05-13 00:48:20|554.7|551.34|554.94|551.58|554.94|551.58|554.7|551.34|0
1652402910000|2022-05-13 00:48:30|554.82|551.46|554.7|551.34|554.82|551.46|554.46|551.1|0
1652402940000|2022-05-13 00:49:00|554.46|551.1|554.7|551.34|554.7|551.34|554.46|551.1|0
1652402960000|2022-05-13 00:49:20|554.82|551.46|554.94|551.58|554.94|551.58|554.82|551.46|0
1652402980000|2022-05-13 00:49:40|555.18|551.82|555.18|551.82|555.18|551.82|555.18|551.82|0
1652402990000|2022-05-13 00:49:50|555.42|552.06|555.42|552.06|555.42|552.06|555.42|552.06|0
1652403000000|2022-05-13 00:50:00|555.67|552.31|555.67|552.31|555.67|552.31|555.42|552.06|0
1652403010000|2022-05-13 00:50:10|555.55|552.19|555.55|552.19|555.55|552.19|555.55|552.19|0
1652403020000|2022-05-13 00:50:20|555.42|552.06|555.42|552.06|555.55|552.19|555.42|552.06|0
1652403030000|2022-05-13 00:50:30|555.18|551.82|555.07|551.71|555.18|551.82|555.07|551.71|0
1652403040000|2022-05-13 00:50:40|555.18|551.82|555.18|551.82|555.18|551.82|555.18|551.82|0
1652403050000|2022-05-13 00:50:50|554.94|551.58|555.07|551.71|555.18|551.82|554.94|551.58|0
1652403060000|2022-05-13 00:51:00|555.18|551.82|555.18|551.82|555.31|551.95|555.18|551.82|0
1652403070000|2022-05-13 00:51:10|555.55|552.19|555.67|552.31|555.67|552.31|555.55|552.19|0
1652403080000|2022-05-13 00:51:20|555.55|552.19|555.67|552.31|555.67|552.31|555.55|552.19|0
1652403090000|2022-05-13 00:51:30|555.55|552.19|555.31|551.95|555.55|552.19|555.31|551.95|0
1652403100000|2022-05-13 00:51:40|555.18|551.82|555.67|552.31|555.67|552.31|555.18|551.82|0
1652403110000|2022-05-13 00:51:50|555.42|552.06|555.67|552.31|555.67|552.31|555.42|552.06|0
1652403120000|2022-05-13 00:52:00|555.42|552.06|555.42|552.06|555.42|552.06|555.18|551.82|0
1652403130000|2022-05-13 00:52:10|555.31|551.95|555.42|552.06|555.42|552.06|555.31|551.95|0
1652403150000|2022-05-13 00:52:30|555.31|551.95|555.18|551.82|555.31|551.95|555.18|551.82|0
1652403160000|2022-05-13 00:52:40|554.94|551.58|554.94|551.58|554.94|551.58|554.7|551.34|0
1652403170000|2022-05-13 00:52:50|555.18|551.82|555.18|551.82|555.18|551.82|554.94|551.58|0
1652403180000|2022-05-13 00:53:00|555.42|552.06|555.42|552.06|555.42|552.06|555.42|552.06|0
1652403190000|2022-05-13 00:53:10|555.31|551.95|555.67|552.31|555.67|552.31|555.18|551.82|0
1652403200000|2022-05-13 00:53:20|555.55|552.19|555.06|551.7|555.55|552.19|555.06|551.7|0
1652403210000|2022-05-13 00:53:30|555.18|551.82|555.18|551.82|555.18|551.82|555.18|551.82|0
1652403220000|2022-05-13 00:53:40|555.31|551.95|555.31|551.95|555.31|551.95|555.31|551.95|0
1652403230000|2022-05-13 00:53:50|555.42|552.06|555.67|552.31|555.67|552.31|555.42|552.06|0
1652403240000|2022-05-13 00:54:00|555.55|552.19|555.67|552.31|555.67|552.31|555.55|552.19|0
1652403250000|2022-05-13 00:54:10|555.42|552.06|555.42|552.06|555.42|552.06|555.42|552.06|0
1652403260000|2022-05-13 00:54:20|555.18|551.82|555.67|552.31|555.67|552.31|555.18|551.82|0
1652403270000|2022-05-13 00:54:30|555.42|552.06|555.55|552.19|555.55|552.19|555.18|551.82|0
1652403280000|2022-05-13 00:54:40|555.67|552.31|555.42|552.06|555.67|552.31|555.42|552.06|0
1652403290000|2022-05-13 00:54:50|555.31|551.95|555.18|551.82|555.31|551.95|555.06|551.7|0
1652403300000|2022-05-13 00:55:00|555.06|551.7|554.94|551.58|555.06|551.7|554.94|551.58|0
1652403310000|2022-05-13 00:55:10|555.18|551.82|555.42|552.06|555.42|552.06|555.18|551.82|0
1652403320000|2022-05-13 00:55:20|555.18|551.82|555.79|552.43|555.79|552.43|555.18|551.82|0
1652403330000|2022-05-13 00:55:30|555.67|552.31|555.67|552.31|555.79|552.43|555.67|552.31|0
1652403340000|2022-05-13 00:55:40|555.55|552.19|555.42|552.06|555.55|552.19|555.42|552.06|0
1652403350000|2022-05-13 00:55:50|555.67|552.31|555.42|552.06|555.67|552.31|555.42|552.06|0
1652403360000|2022-05-13 00:56:00|555.67|552.31|555.06|551.7|555.67|552.31|555.06|551.7|0
1652403370000|2022-05-13 00:56:10|554.94|551.58|554.94|551.58|554.94|551.58|554.94|551.58|0
1652403380000|2022-05-13 00:56:20|554.7|551.34|554.7|551.34|554.7|551.34|554.7|551.34|0
1652403390000|2022-05-13 00:56:30|554.34|550.98|554.21|550.85|554.45|551.09|554.21|550.85|0
1652403410000|2022-05-13 00:56:50|554.34|550.98|554.21|550.85|554.45|551.09|554.21|550.85|0
1652403420000|2022-05-13 00:57:00|554.7|551.34|554.94|551.58|554.94|551.58|554.7|551.34|0
1652403430000|2022-05-13 00:57:10|555.06|551.7|555.06|551.7|555.06|551.7|554.94|551.58|0
1652403440000|2022-05-13 00:57:20|555.18|551.82|555.18|551.82|555.18|551.82|554.94|551.58|0
1652403450000|2022-05-13 00:57:30|555.42|552.06|555.42|552.06|555.42|552.06|555.42|552.06|0
1652403460000|2022-05-13 00:57:40|555.18|551.82|554.94|551.58|555.18|551.82|554.94|551.58|0
1652403470000|2022-05-13 00:57:50|555.18|551.82|555.06|551.7|555.18|551.82|555.06|551.7|0
1652403480000|2022-05-13 00:58:00|554.94|551.58|555.18|551.82|555.18|551.82|554.94|551.58|0
1652403490000|2022-05-13 00:58:10|555.06|551.7|554.94|551.58|555.18|551.82|554.94|551.58|0
1652403500000|2022-05-13 00:58:20|555.06|551.7|554.94|551.58|555.06|551.7|554.94|551.58|0
1652403510000|2022-05-13 00:58:30|554.7|551.34|554.7|551.34|554.7|551.34|554.7|551.34|0
1652403520000|2022-05-13 00:58:40|554.82|551.46|554.94|551.58|554.94|551.58|554.82|551.46|0
1652403530000|2022-05-13 00:58:50|554.7|551.34|554.7|551.34|554.94|551.58|554.7|551.34|0
1652403540000|2022-05-13 00:59:00|554.94|551.58|555.06|551.7|555.18|551.82|554.94|551.58|0
1652403550000|2022-05-13 00:59:10|554.94|551.58|554.7|551.34|554.94|551.58|554.7|551.34|0
1652403570000|2022-05-13 00:59:30|554.45|551.09|553.97|550.61|554.45|551.09|553.97|550.61|0
1652403580000|2022-05-13 00:59:40|554.34|550.98|554.58|551.22|554.58|551.22|554.34|550.98|0
1652403590000|2022-05-13 00:59:50|554.7|551.34|554.58|551.22|554.7|551.34|554.58|551.22|0
1652403600000|2022-05-13 01:00:00|554.7|551.34|555.18|551.82|555.31|551.95|554.7|551.34|0
1652403610000|2022-05-13 01:00:10|555.31|551.95|555.42|552.06|555.42|552.06|555.18|551.82|0
1652403620000|2022-05-13 01:00:20|555.18|551.82|554.94|551.58|555.18|551.82|554.94|551.58|0
1652403630000|2022-05-13 01:00:30|555.06|551.7|554.94|551.58|555.06|551.7|554.94|551.58|0
1652403640000|2022-05-13 01:00:40|555.06|551.7|555.18|551.82|555.18|551.82|555.06|551.7|0
1652403660000|2022-05-13 01:01:00|554.94|551.58|554.94|551.58|554.94|551.58|554.94|551.58|0
1652403670000|2022-05-13 01:01:10|554.7|551.34|554.94|551.58|554.94|551.58|554.7|551.34|0
1652403680000|2022-05-13 01:01:20|555.18|551.82|554.94|551.58|555.18|551.82|554.94|551.58|0
1652403690000|2022-05-13 01:01:30|555.06|551.7|555.18|551.82|555.18|551.82|555.06|551.7|0
1652403700000|2022-05-13 01:01:40|555.42|552.06|555.66|552.3|555.66|552.3|555.42|552.06|0
1652403710000|2022-05-13 01:01:50|555.79|552.43|555.66|552.3|555.79|552.43|555.66|552.3|0
1652403720000|2022-05-13 01:02:00|555.55|552.19|555.66|552.3|555.66|552.3|555.55|552.19|0
1652403730000|2022-05-13 01:02:10|555.91|552.55|555.91|552.55|555.91|552.55|555.91|552.55|0
1652403740000|2022-05-13 01:02:20|555.66|552.3|555.18|551.82|555.66|552.3|555.18|551.82|0
1652403750000|2022-05-13 01:02:30|555.66|552.3|555.66|552.3|555.66|552.3|555.66|552.3|0
1652403770000|2022-05-13 01:02:50|555.42|552.06|555.42|552.06|555.66|552.3|555.42|552.06|0
1652403780000|2022-05-13 01:03:00|555.55|552.19|555.18|551.82|555.66|552.3|555.18|551.82|0
1652403790000|2022-05-13 01:03:10|555.31|551.95|555.66|552.3|555.66|552.3|555.31|551.95|0
1652403800000|2022-05-13 01:03:20|555.42|552.06|555.31|551.95|555.42|552.06|555.31|551.95|0
1652403810000|2022-05-13 01:03:30|555.42|552.06|555.91|552.55|555.91|552.55|555.42|552.06|0
1652403830000|2022-05-13 01:03:50|556.15|552.79|556.63|553.27|556.63|553.27|556.15|552.79|0
1652403840000|2022-05-13 01:04:00|556.39|553.03|555.91|552.55|556.39|553.03|555.91|552.55|0
1652403850000|2022-05-13 01:04:10|556.15|552.79|556.15|552.79|556.15|552.79|556.15|552.79|0
1652403860000|2022-05-13 01:04:20|555.91|552.55|555.66|552.3|555.91|552.55|555.66|552.3|0
1652403870000|2022-05-13 01:04:30|555.42|552.06|555.42|552.06|555.42|552.06|555.42|552.06|0
1652403890000|2022-05-13 01:04:50|554.94|551.58|554.94|551.58|554.94|551.58|554.69|551.33|0
1652403900000|2022-05-13 01:05:00|555.18|551.82|554.94|551.58|555.18|551.82|554.82|551.46|0
1652403910000|2022-05-13 01:05:10|555.18|551.82|554.94|551.58|555.42|552.06|554.94|551.58|0
1652403920000|2022-05-13 01:05:20|555.18|551.82|555.18|551.82|555.42|552.06|555.18|551.82|0
1652403940000|2022-05-13 01:05:40|554.94|551.58|555.18|551.82|555.18|551.82|554.94|551.58|0
1652403950000|2022-05-13 01:05:50|555.06|551.7|555.18|551.82|555.18|551.82|555.06|551.7|0
1652403960000|2022-05-13 01:06:00|555.06|551.7|555.18|551.82|555.18|551.82|555.06|551.7|0
1652403980000|2022-05-13 01:06:20|554.94|551.58|554.69|551.33|554.94|551.58|554.69|551.33|0
1652403990000|2022-05-13 01:06:30|554.94|551.58|554.94|551.58|554.94|551.58|554.94|551.58|0
1652404000000|2022-05-13 01:06:40|554.69|551.33|554.69|551.33|554.69|551.33|554.69|551.33|0
1652404010000|2022-05-13 01:06:50|554.58|551.22|554.45|551.09|554.58|551.22|554.45|551.09|0
1652404020000|2022-05-13 01:07:00|554.58|551.22|554.58|551.22|554.58|551.22|554.58|551.22|0
1652404030000|2022-05-13 01:07:10|554.69|551.33|554.69|551.33|554.69|551.33|554.69|551.33|0
1652404040000|2022-05-13 01:07:20|554.94|551.58|555.18|551.82|555.18|551.82|554.94|551.58|0
1652404050000|2022-05-13 01:07:30|555.06|551.7|554.94|551.58|555.06|551.7|554.94|551.58|0
1652404060000|2022-05-13 01:07:40|555.06|551.7|554.94|551.58|555.06|551.7|554.94|551.58|0
1652404080000|2022-05-13 01:08:00|555.18|551.82|555.18|551.82|555.18|551.82|555.18|551.82|0
1652404090000|2022-05-13 01:08:10|555.06|551.7|555.66|552.3|555.66|552.3|555.06|551.7|0
1652404100000|2022-05-13 01:08:20|555.42|552.06|555.66|552.3|555.66|552.3|555.42|552.06|0
1652404110000|2022-05-13 01:08:30|555.42|552.06|555.42|552.06|555.42|552.06|555.42|552.06|0
1652404120000|2022-05-13 01:08:40|555.55|552.19|555.91|552.55|555.91|552.55|555.55|552.19|0
1652404130000|2022-05-13 01:08:50|555.66|552.3|555.66|552.3|555.66|552.3|555.42|552.06|0
1652404140000|2022-05-13 01:09:00|555.79|552.43|555.55|552.19|555.79|552.43|555.42|552.06|0
1652404150000|2022-05-13 01:09:10|555.42|552.06|555.42|552.06|555.55|552.19|555.42|552.06|0
1652404160000|2022-05-13 01:09:20|555.55|552.19|555.66|552.3|555.91|552.55|555.55|552.19|0
1652404170000|2022-05-13 01:09:30|555.79|552.43|555.42|552.06|555.79|552.43|555.42|552.06|0
1652404180000|2022-05-13 01:09:40|555.18|551.82|555.18|551.82|555.42|552.06|555.18|551.82|0
1652404190000|2022-05-13 01:09:50|555.3|551.94|555.42|552.06|555.66|552.3|555.3|551.94|0
1652404200000|2022-05-13 01:10:00|555.06|551.7|555.06|551.7|555.06|551.7|555.06|551.7|0
1652404210000|2022-05-13 01:10:10|555.18|551.82|555.18|551.82|555.18|551.82|555.06|551.7|0
1652404220000|2022-05-13 01:10:20|555.42|552.06|555.42|552.06|555.42|552.06|555.42|552.06|0
1652404230000|2022-05-13 01:10:30|555.66|552.3|555.66|552.3|555.66|552.3|555.66|552.3|0
1652404240000|2022-05-13 01:10:40|555.91|552.55|555.91|552.55|556.15|552.79|555.91|552.55|0
1652404250000|2022-05-13 01:10:50|556.15|552.79|556.15|552.79|556.15|552.79|556.03|552.67|0
1652404260000|2022-05-13 01:11:00|556.27|552.91|556.15|552.79|556.27|552.91|556.15|552.79|0
1652404270000|2022-05-13 01:11:10|556.03|552.67|555.91|552.55|556.15|552.79|555.91|552.55|0
1652404280000|2022-05-13 01:11:20|556.15|552.79|556.15|552.79|556.15|552.79|556.15|552.79|0
1652404290000|2022-05-13 01:11:30|555.91|552.55|556.15|552.79|556.15|552.79|555.91|552.55|0
1652404300000|2022-05-13 01:11:40|555.91|552.55|555.91|552.55|556.03|552.67|555.91|552.55|0
1652404310000|2022-05-13 01:11:50|555.66|552.3|555.42|552.06|555.66|552.3|555.42|552.06|0
1652404320000|2022-05-13 01:12:00|555.3|551.94|555.06|551.7|555.3|551.94|555.06|551.7|0
1652404330000|2022-05-13 01:12:10|554.94|551.58|555.18|551.82|555.18|551.82|554.94|551.58|0
1652404340000|2022-05-13 01:12:20|555.3|551.94|555.42|552.06|555.42|552.06|555.3|551.94|0
1652404350000|2022-05-13 01:12:30|555.55|552.19|555.55|552.19|555.55|552.19|555.55|552.19|0
1652404360000|2022-05-13 01:12:40|555.42|552.06|555.18|551.82|555.42|552.06|555.18|551.82|0
1652404370000|2022-05-13 01:12:50|555.42|552.06|555.42|552.06|555.42|552.06|555.42|552.06|0
1652404390000|2022-05-13 01:13:10|555.3|551.94|554.94|551.58|555.3|551.94|554.94|551.58|0
1652404400000|2022-05-13 01:13:20|555.18|551.82|555.18|551.82|555.18|551.82|555.18|551.82|0
1652404430000|2022-05-13 01:13:50|554.94|551.58|554.45|551.09|554.94|551.58|554.45|551.09|0
1652404440000|2022-05-13 01:14:00|554.21|550.85|554.21|550.85|554.21|550.85|554.21|550.85|0
1652404460000|2022-05-13 01:14:20|554.09|550.73|553.97|550.61|554.09|550.73|553.97|550.61|0
1652404470000|2022-05-13 01:14:30|554.45|551.09|554.21|550.85|554.45|551.09|554.09|550.73|0
1652404480000|2022-05-13 01:14:40|554.09|550.73|554.21|550.85|554.21|550.85|554.09|550.73|0
1652404490000|2022-05-13 01:14:50|554.09|550.73|554.21|550.85|554.21|550.85|554.09|550.73|0
1652404500000|2022-05-13 01:15:00|553.97|550.61|554.09|550.73|554.21|550.85|553.97|550.61|0
1652404510000|2022-05-13 01:15:10|554.45|551.09|553.48|550.12|554.45|551.09|553.48|550.12|0
1652404520000|2022-05-13 01:15:20|553.72|550.36|553.72|550.36|553.72|550.36|553.72|550.36|0
1652404530000|2022-05-13 01:15:30|553.61|550.25|552.75|549.39|553.61|550.25|552.75|549.39|0
1652404540000|2022-05-13 01:15:40|553|549.64|553.24|549.88|553.24|549.88|553|549.64|0
1652404550000|2022-05-13 01:15:50|553|549.64|552.75|549.39|553|549.64|552.75|549.39|0
1652404560000|2022-05-13 01:16:00|553.24|549.88|552.4|549.04|553.36|550|552.4|549.04|0
1652404570000|2022-05-13 01:16:10|552.51|549.15|552.75|549.39|553|549.64|552.51|549.15|0
1652404580000|2022-05-13 01:16:20|552.64|549.28|551.54|548.18|552.75|549.39|551.54|548.18|0
1652404590000|2022-05-13 01:16:30|550.82|547.46|551.19|547.83|551.19|547.83|550.82|547.46|0
1652404600000|2022-05-13 01:16:40|551.3|547.94|551.06|547.7|551.3|547.94|551.06|547.7|0
1652404610000|2022-05-13 01:16:50|550.82|547.46|551.06|547.7|551.3|547.94|550.82|547.46|0
1652404620000|2022-05-13 01:17:00|551.3|547.94|551.06|547.7|551.3|547.94|551.06|547.7|0
1652404630000|2022-05-13 01:17:10|550.94|547.58|551.06|547.7|551.06|547.7|550.94|547.58|0
1652404640000|2022-05-13 01:17:20|550.82|547.46|550.94|547.58|551.06|547.7|550.82|547.46|0
1652404650000|2022-05-13 01:17:30|550.46|547.1|550.57|547.21|550.7|547.34|550.46|547.1|0
1652404660000|2022-05-13 01:17:40|550.46|547.1|550.57|547.21|550.57|547.21|550.46|547.1|0
1652404670000|2022-05-13 01:17:50|550.82|547.46|550.82|547.46|551.06|547.7|550.82|547.46|0
1652404680000|2022-05-13 01:18:00|550.57|547.21|550.46|547.1|550.57|547.21|550.33|546.97|0
1652404690000|2022-05-13 01:18:10|550.57|547.21|550.82|547.46|550.82|547.46|550.46|547.1|0
1652404700000|2022-05-13 01:18:20|551.06|547.7|551.06|547.7|551.06|547.7|550.82|547.46|0
1652404710000|2022-05-13 01:18:30|551.18|547.82|550.82|547.46|551.3|547.94|550.82|547.46|0
1652404720000|2022-05-13 01:18:40|550.94|547.58|550.7|547.34|550.94|547.58|550.57|547.21|0
1652404730000|2022-05-13 01:18:50|550.57|547.21|550.57|547.21|550.57|547.21|550.46|547.1|0
1652404740000|2022-05-13 01:19:00|550.46|547.1|550.57|547.21|550.57|547.21|550.46|547.1|0
1652404760000|2022-05-13 01:19:20|550.09|546.73|549.85|546.49|550.09|546.73|549.85|546.49|0
1652404770000|2022-05-13 01:19:30|549.12|545.76|549.36|546|549.36|546|549.12|545.76|0
1652404780000|2022-05-13 01:19:40|548.88|545.52|548.88|545.52|548.88|545.52|548.88|545.52|0
1652404790000|2022-05-13 01:19:50|548.64|545.28|548.4|545.04|548.64|545.28|548.4|545.04|0
1652404800000|2022-05-13 01:20:00|548.64|545.28|548.88|545.52|548.88|545.52|548.64|545.28|0
1652404810000|2022-05-13 01:20:10|549.12|545.76|549.12|545.76|549.12|545.76|549.01|545.65|0
1652404820000|2022-05-13 01:20:20|548.88|545.52|548.88|545.52|548.88|545.52|548.64|545.28|0
1652404830000|2022-05-13 01:20:30|548.64|545.28|548.4|545.04|548.64|545.28|548.15|544.79|0
1652404840000|2022-05-13 01:20:40|548.15|544.79|548.15|544.79|548.15|544.79|548.15|544.79|0
1652404850000|2022-05-13 01:20:50|547.91|544.55|548.04|544.68|548.04|544.68|547.91|544.55|0
1652404860000|2022-05-13 01:21:00|547.91|544.55|547.43|544.07|548.04|544.68|547.43|544.07|0
1652404880000|2022-05-13 01:21:20|547.19|543.83|547.19|543.83|547.19|543.83|546.95|543.59|0
1652404890000|2022-05-13 01:21:30|547.07|543.71|546.95|543.59|547.07|543.71|546.7|543.34|0
1652404900000|2022-05-13 01:21:40|547.07|543.71|547.19|543.83|547.19|543.83|547.07|543.71|0
1652404910000|2022-05-13 01:21:50|547.07|543.71|546.7|543.34|547.19|543.83|546.7|543.34|0
1652404920000|2022-05-13 01:22:00|546.59|543.23|546.7|543.34|546.94|543.58|546.59|543.23|0
1652404930000|2022-05-13 01:22:10|546.83|543.47|547.19|543.83|547.19|543.83|546.83|543.47|0
1652404940000|2022-05-13 01:22:20|547.43|544.07|547.67|544.31|547.67|544.31|547.43|544.07|0
1652404950000|2022-05-13 01:22:30|547.55|544.19|547.55|544.19|547.67|544.31|547.55|544.19|0
1652404960000|2022-05-13 01:22:40|547.67|544.31|547.67|544.31|547.67|544.31|547.67|544.31|0
1652404970000|2022-05-13 01:22:50|547.31|543.95|547.19|543.83|547.31|543.95|547.19|543.83|0
1652404980000|2022-05-13 01:23:00|547.43|544.07|547.67|544.31|547.67|544.31|547.43|544.07|0
1652404990000|2022-05-13 01:23:10|547.91|544.55|547.67|544.31|547.91|544.55|547.67|544.31|0
1652405000000|2022-05-13 01:23:20|547.43|544.07|546.94|543.58|547.43|544.07|546.7|543.34|0
1652405010000|2022-05-13 01:23:30|546.7|543.34|546.94|543.58|546.94|543.58|546.7|543.34|0
1652405020000|2022-05-13 01:23:40|546.7|543.34|547.07|543.71|547.07|543.71|546.7|543.34|0
1652405030000|2022-05-13 01:23:50|547.19|543.83|546.7|543.34|547.19|543.83|546.7|543.34|0
1652405040000|2022-05-13 01:24:00|547.19|543.83|546.94|543.58|547.19|543.83|546.94|543.58|0
1652405050000|2022-05-13 01:24:10|547.07|543.71|547.07|543.71|547.07|543.71|547.07|543.71|0
1652405060000|2022-05-13 01:24:20|547.19|543.83|547.07|543.71|547.19|543.83|546.94|543.58|0
1652405070000|2022-05-13 01:24:30|546.94|543.58|546.94|543.58|547.19|543.83|546.94|543.58|0
1652405090000|2022-05-13 01:24:50|547.07|543.71|547.07|543.71|547.07|543.71|547.07|543.71|0
1652405100000|2022-05-13 01:25:00|546.94|543.58|546.83|543.47|546.94|543.58|546.7|543.34|0
1652405110000|2022-05-13 01:25:10|546.94|543.58|546.7|543.34|546.94|543.58|546.7|543.34|0
1652405120000|2022-05-13 01:25:20|546.83|543.47|546.46|543.1|546.94|543.58|546.46|543.1|0
1652405130000|2022-05-13 01:25:30|546.22|542.86|545.98|542.62|546.22|542.86|545.98|542.62|0
1652405140000|2022-05-13 01:25:40|546.22|542.86|546.22|542.86|546.22|542.86|546.22|542.86|0
1652405150000|2022-05-13 01:25:50|545.98|542.62|546.1|542.74|546.22|542.86|545.98|542.62|0
1652405160000|2022-05-13 01:26:00|545.74|542.38|545.98|542.62|545.98|542.62|545.74|542.38|0
1652405170000|2022-05-13 01:26:10|546.22|542.86|546.22|542.86|546.22|542.86|546.22|542.86|0
1652405180000|2022-05-13 01:26:20|545.98|542.62|546.22|542.86|546.22|542.86|545.98|542.62|0
1652405190000|2022-05-13 01:26:30|545.98|542.62|546.22|542.86|546.22|542.86|545.98|542.62|0
1652405200000|2022-05-13 01:26:40|545.98|542.62|546.7|543.34|546.7|543.34|545.98|542.62|0
1652405210000|2022-05-13 01:26:50|546.83|543.47|546.94|543.58|546.94|543.58|546.83|543.47|0
1652405220000|2022-05-13 01:27:00|546.46|543.1|546.7|543.34|546.7|543.34|546.46|543.1|0
1652405240000|2022-05-13 01:27:20|546.94|543.58|547.19|543.83|547.19|543.83|546.83|543.47|0
1652405250000|2022-05-13 01:27:30|547.31|543.95|547.19|543.83|547.31|543.95|547.19|543.83|0
1652405270000|2022-05-13 01:27:50|546.94|543.58|546.94|543.58|546.94|543.58|546.94|543.58|0
1652405280000|2022-05-13 01:28:00|547.07|543.71|546.83|543.47|547.07|543.71|546.83|543.47|0
1652405290000|2022-05-13 01:28:10|546.94|543.58|547.07|543.71|547.19|543.83|546.94|543.58|0
1652405300000|2022-05-13 01:28:20|546.94|543.58|546.94|543.58|546.94|543.58|546.94|543.58|0
1652405310000|2022-05-13 01:28:30|547.19|543.83|547.07|543.71|547.19|543.83|547.07|543.71|0
1652405320000|2022-05-13 01:28:40|547.19|543.83|547.43|544.07|547.67|544.31|547.19|543.83|0
1652405330000|2022-05-13 01:28:50|547.67|544.31|547.31|543.95|547.67|544.31|547.31|543.95|0
1652405340000|2022-05-13 01:29:00|547.43|544.07|547.43|544.07|547.43|544.07|547.43|544.07|0
1652405350000|2022-05-13 01:29:10|547.55|544.19|547.67|544.31|547.67|544.31|547.55|544.19|0
1652405360000|2022-05-13 01:29:20|547.43|544.07|547.43|544.07|547.67|544.31|547.43|544.07|0
1652405370000|2022-05-13 01:29:30|547.67|544.31|547.67|544.31|547.67|544.31|547.43|544.07|0
1652405380000|2022-05-13 01:29:40|547.91|544.55|547.79|544.43|547.91|544.55|547.67|544.31|0
1652405390000|2022-05-13 01:29:50|547.43|544.07|547.67|544.31|547.67|544.31|547.43|544.07|0
1652405400000|2022-05-13 01:30:00|547.31|543.95|547.31|543.95|547.31|543.95|547.19|543.83|0
1652405410000|2022-05-13 01:30:10|547.19|543.83|547.43|544.07|547.43|544.07|547.19|543.83|0
1652405420000|2022-05-13 01:30:20|547.67|544.31|547.91|544.55|547.91|544.55|547.55|544.19|0
1652405430000|2022-05-13 01:30:30|547.67|544.31|547.43|544.07|547.67|544.31|547.43|544.07|0
1652405440000|2022-05-13 01:30:40|547.55|544.19|547.43|544.07|547.55|544.19|547.43|544.07|0
1652405450000|2022-05-13 01:30:50|547.55|544.19|547.67|544.31|547.67|544.31|547.55|544.19|0
1652405460000|2022-05-13 01:31:00|547.43|544.07|547.91|544.55|547.91|544.55|547.43|544.07|0
1652405470000|2022-05-13 01:31:10|547.67|544.31|547.67|544.31|547.67|544.31|547.67|544.31|0
1652405480000|2022-05-13 01:31:20|547.43|544.07|547.67|544.31|547.67|544.31|547.43|544.07|0
1652405490000|2022-05-13 01:31:30|547.79|544.43|547.67|544.31|547.79|544.43|547.67|544.31|0
1652405500000|2022-05-13 01:31:40|547.91|544.55|548.64|545.28|548.64|545.28|547.91|544.55|0
1652405520000|2022-05-13 01:32:00|548.88|545.52|549.12|545.76|549.12|545.76|548.88|545.52|0
1652405530000|2022-05-13 01:32:10|549.36|546|549.12|545.76|549.36|546|549.12|545.76|0
1652405540000|2022-05-13 01:32:20|548.88|545.52|549.12|545.76|549.12|545.76|548.88|545.52|0
1652405550000|2022-05-13 01:32:30|549.36|546|549.36|546|549.36|546|549.36|546|0
1652405560000|2022-05-13 01:32:40|549.6|546.24|549.6|546.24|549.85|546.49|549.6|546.24|0
1652405570000|2022-05-13 01:32:50|549.85|546.49|550.09|546.73|550.09|546.73|549.85|546.49|0
1652405580000|2022-05-13 01:33:00|549.85|546.49|549.85|546.49|550.09|546.73|549.85|546.49|0
1652405590000|2022-05-13 01:33:10|550.09|546.73|549.85|546.49|550.09|546.73|549.85|546.49|0
1652405600000|2022-05-13 01:33:20|549.49|546.13|549|545.64|549.49|546.13|549|545.64|0
1652405610000|2022-05-13 01:33:30|548.88|545.52|548.88|545.52|549|545.64|548.88|545.52|0
1652405620000|2022-05-13 01:33:40|549.12|545.76|549.12|545.76|549.12|545.76|548.88|545.52|0
1652405630000|2022-05-13 01:33:50|548.88|545.52|548.28|544.92|549.12|545.76|548.28|544.92|0
1652405640000|2022-05-13 01:34:00|548.39|545.03|548.88|545.52|548.88|545.52|548.39|545.03|0
1652405650000|2022-05-13 01:34:10|549.12|545.76|549.12|545.76|549.25|545.89|549.12|545.76|0
1652405660000|2022-05-13 01:34:20|549.36|546|549.36|546|549.36|546|549.36|546|0
1652405670000|2022-05-13 01:34:30|549.12|545.76|549.36|546|549.36|546|549.12|545.76|0
1652405680000|2022-05-13 01:34:40|549.25|545.89|549.25|545.89|549.25|545.89|549.25|545.89|0
1652405690000|2022-05-13 01:34:50|549.36|546|549.12|545.76|549.36|546|549.12|545.76|0
1652405700000|2022-05-13 01:35:00|549|545.64|549.12|545.76|549.12|545.76|549|545.64|0
1652405710000|2022-05-13 01:35:10|549.36|546|549.36|546|549.36|546|549.12|545.76|0
1652405720000|2022-05-13 01:35:20|549.6|546.24|549.85|546.49|549.85|546.49|549.6|546.24|0
1652405730000|2022-05-13 01:35:30|550.09|546.73|550.57|547.21|550.57|547.21|550.09|546.73|0
1652405740000|2022-05-13 01:35:40|550.7|547.34|550.33|546.97|550.7|547.34|550.33|546.97|0
1652405750000|2022-05-13 01:35:50|550.09|546.73|550.09|546.73|550.09|546.73|550.09|546.73|0
1652405760000|2022-05-13 01:36:00|549.85|546.49|550.09|546.73|550.09|546.73|549.85|546.49|0
1652405770000|2022-05-13 01:36:10|549.85|546.49|550.09|546.73|550.09|546.73|549.85|546.49|0
1652405780000|2022-05-13 01:36:20|549.73|546.37|550.09|546.73|550.09|546.73|549.6|546.24|0
1652405790000|2022-05-13 01:36:30|550.21|546.85|550.46|547.1|550.57|547.21|550.09|546.73|0
1652405800000|2022-05-13 01:36:40|550.81|547.45|550.33|546.97|550.81|547.45|550.33|546.97|0
1652405810000|2022-05-13 01:36:50|550.57|547.21|550.33|546.97|550.7|547.34|550.33|546.97|0
1652405820000|2022-05-13 01:37:00|550.57|547.21|551.06|547.7|551.06|547.7|550.57|547.21|0
1652405830000|2022-05-13 01:37:10|551.18|547.82|551.06|547.7|551.18|547.82|550.94|547.58|0
1652405840000|2022-05-13 01:37:20|550.94|547.58|550.81|547.45|551.06|547.7|550.81|547.45|0
1652405850000|2022-05-13 01:37:30|550.33|546.97|550.33|546.97|550.33|546.97|550.33|546.97|0
1652405860000|2022-05-13 01:37:40|550.45|547.09|550.7|547.34|550.7|547.34|550.33|546.97|0
1652405870000|2022-05-13 01:37:50|550.45|547.09|550.57|547.21|550.81|547.45|550.45|547.09|0
1652405880000|2022-05-13 01:38:00|550.81|547.45|551.3|547.94|551.3|547.94|550.81|547.45|0
1652405890000|2022-05-13 01:38:10|551.78|548.42|552.02|548.66|552.51|549.15|551.78|548.42|0
1652405900000|2022-05-13 01:38:20|552.27|548.91|552.27|548.91|552.27|548.91|552.02|548.66|0
1652405910000|2022-05-13 01:38:30|552.51|549.15|552.75|549.39|552.75|549.39|552.39|549.03|0
1652405920000|2022-05-13 01:38:40|552.51|549.15|553.23|549.87|553.23|549.87|552.51|549.15|0
1652405930000|2022-05-13 01:38:50|552.99|549.63|552.99|549.63|552.99|549.63|552.88|549.52|0
1652405940000|2022-05-13 01:39:00|553.12|549.76|553.23|549.87|553.23|549.87|552.99|549.63|0
1652405960000|2022-05-13 01:39:20|552.99|549.63|553.48|550.12|553.48|550.12|552.99|549.63|0
1652405970000|2022-05-13 01:39:30|553.72|550.36|553.72|550.36|553.96|550.6|553.72|550.36|0
1652405980000|2022-05-13 01:39:40|553.48|550.12|553.23|549.87|553.48|550.12|553.23|549.87|0
1652405990000|2022-05-13 01:39:50|553.36|550|553.12|549.76|553.36|550|553.12|549.76|0
1652406000000|2022-05-13 01:40:00|553.23|549.87|553.48|550.12|553.48|550.12|553.23|549.87|0
1652406010000|2022-05-13 01:40:10|553.72|550.36|553.23|549.87|553.72|550.36|553.23|549.87|0
1652406020000|2022-05-13 01:40:20|553.72|550.36|553.48|550.12|553.72|550.36|553.48|550.12|0
1652406030000|2022-05-13 01:40:30|553.23|549.87|552.75|549.39|553.23|549.87|552.75|549.39|0
1652406040000|2022-05-13 01:40:40|552.88|549.52|552.51|549.15|552.88|549.52|552.51|549.15|0
1652406050000|2022-05-13 01:40:50|552.27|548.91|552.51|549.15|552.51|549.15|552.27|548.91|0
1652406060000|2022-05-13 01:41:00|552.39|549.03|552.39|549.03|552.51|549.15|552.39|549.03|0
1652406070000|2022-05-13 01:41:10|552.27|548.91|552.02|548.66|552.27|548.91|551.66|548.3|0
1652406080000|2022-05-13 01:41:20|551.78|548.42|551.54|548.18|551.78|548.42|551.42|548.06|0
1652406090000|2022-05-13 01:41:30|551.3|547.94|551.3|547.94|551.54|548.18|551.3|547.94|0
1652406100000|2022-05-13 01:41:40|551.42|548.06|551.3|547.94|551.54|548.18|551.3|547.94|0
1652406110000|2022-05-13 01:41:50|551.54|548.18|551.42|548.06|551.54|548.18|551.42|548.06|0
1652406120000|2022-05-13 01:42:00|551.3|547.94|551.42|548.06|551.42|548.06|551.3|547.94|0
1652406130000|2022-05-13 01:42:10|551.3|547.94|551.78|548.42|551.78|548.42|551.3|547.94|0
1652406140000|2022-05-13 01:42:20|551.54|548.18|551.42|548.06|551.54|548.18|551.42|548.06|0
1652406150000|2022-05-13 01:42:30|551.05|547.69|550.81|547.45|551.05|547.69|550.81|547.45|0
1652406160000|2022-05-13 01:42:40|551.18|547.82|551.18|547.82|551.18|547.82|551.18|547.82|0
1652406170000|2022-05-13 01:42:50|551.05|547.69|551.3|547.94|551.3|547.94|551.05|547.69|0
1652406180000|2022-05-13 01:43:00|551.54|548.18|551.54|548.18|551.78|548.42|551.3|547.94|0
1652406190000|2022-05-13 01:43:10|551.3|547.94|551.54|548.18|551.54|548.18|551.3|547.94|0
1652406200000|2022-05-13 01:43:20|551.66|548.3|551.78|548.42|551.78|548.42|551.66|548.3|0
1652406220000|2022-05-13 01:43:40|551.91|548.55|552.26|548.9|552.26|548.9|551.91|548.55|0
1652406230000|2022-05-13 01:43:50|552.51|549.15|552.75|549.39|552.99|549.63|552.51|549.15|0
1652406240000|2022-05-13 01:44:00|552.88|549.52|552.75|549.39|552.88|549.52|552.75|549.39|0
1652406250000|2022-05-13 01:44:10|552.99|549.63|552.88|549.52|553.23|549.87|552.88|549.52|0
1652406260000|2022-05-13 01:44:20|552.75|549.39|552.87|549.51|552.99|549.63|552.75|549.39|0
1652406270000|2022-05-13 01:44:30|552.99|549.63|553.48|550.12|553.48|550.12|552.99|549.63|0
1652406280000|2022-05-13 01:44:40|553.72|550.36|553.48|550.12|553.72|550.36|553.48|550.12|0
1652406290000|2022-05-13 01:44:50|553.23|549.87|553.12|549.76|553.23|549.87|553.12|549.76|0
1652406300000|2022-05-13 01:45:00|553.23|549.87|553.23|549.87|553.23|549.87|552.75|549.39|0
1652406310000|2022-05-13 01:45:10|552.75|549.39|552.99|549.63|553.12|549.76|552.75|549.39|0
1652406320000|2022-05-13 01:45:20|552.51|549.15|552.02|548.66|552.51|549.15|552.02|548.66|0
1652406330000|2022-05-13 01:45:30|552.15|548.79|551.91|548.55|552.15|548.79|551.91|548.55|0
1652406340000|2022-05-13 01:45:40|551.54|548.18|551.78|548.42|551.78|548.42|551.3|547.94|0
1652406350000|2022-05-13 01:45:50|551.54|548.18|551.54|548.18|551.54|548.18|551.54|548.18|0
1652406360000|2022-05-13 01:46:00|551.3|547.94|550.57|547.21|551.3|547.94|550.57|547.21|0
1652406370000|2022-05-13 01:46:10|550.33|546.97|550.33|546.97|550.81|547.45|550.33|546.97|0
1652406380000|2022-05-13 01:46:20|550.7|547.34|551.05|547.69|551.18|547.82|550.7|547.34|0
1652406390000|2022-05-13 01:46:30|551.3|547.94|551.05|547.69|551.3|547.94|551.05|547.69|0
1652406400000|2022-05-13 01:46:40|551.3|547.94|551.18|547.82|551.54|548.18|551.18|547.82|0
1652406420000|2022-05-13 01:47:00|551.05|547.69|551.3|547.94|551.3|547.94|550.94|547.58|0
1652406430000|2022-05-13 01:47:10|551.42|548.06|551.91|548.55|552.02|548.66|551.42|548.06|0
1652406440000|2022-05-13 01:47:20|551.66|548.3|552.26|548.9|552.26|548.9|551.66|548.3|0
1652406450000|2022-05-13 01:47:30|552.15|548.79|552.02|548.66|552.15|548.79|552.02|548.66|0
1652406460000|2022-05-13 01:47:40|552.26|548.9|552.51|549.15|552.51|549.15|552.26|548.9|0
1652406470000|2022-05-13 01:47:50|552.99|549.63|552.51|549.15|552.99|549.63|552.51|549.15|0
1652406480000|2022-05-13 01:48:00|552.75|549.39|552.99|549.63|552.99|549.63|552.75|549.39|0
1652406490000|2022-05-13 01:48:10|553.23|549.87|552.75|549.39|553.36|550|552.75|549.39|0
1652406500000|2022-05-13 01:48:20|552.26|548.9|552.26|548.9|552.39|549.03|552.26|548.9|0
1652406510000|2022-05-13 01:48:30|552.51|549.15|552.26|548.9|552.51|549.15|552.26|548.9|0
1652406520000|2022-05-13 01:48:40|552.02|548.66|551.78|548.42|552.15|548.79|551.78|548.42|0
1652406530000|2022-05-13 01:48:50|551.91|548.55|551.54|548.18|551.91|548.55|551.54|548.18|0
1652406540000|2022-05-13 01:49:00|552.02|548.66|552.02|548.66|552.02|548.66|551.78|548.42|0
1652406550000|2022-05-13 01:49:10|551.91|548.55|551.78|548.42|551.91|548.55|551.54|548.18|0
1652406560000|2022-05-13 01:49:20|551.42|548.06|551.54|548.18|551.66|548.3|551.42|548.06|0
1652406570000|2022-05-13 01:49:30|551.3|547.94|551.05|547.69|551.3|547.94|551.05|547.69|0
1652406580000|2022-05-13 01:49:40|550.81|547.45|551.05|547.69|551.05|547.69|550.81|547.45|0
1652406590000|2022-05-13 01:49:50|550.81|547.45|550.81|547.45|550.81|547.45|550.81|547.45|0
1652406600000|2022-05-13 01:50:00|550.69|547.33|551.29|547.93|551.29|547.93|550.69|547.33|0
1652406610000|2022-05-13 01:50:10|551.54|548.18|551.42|548.06|551.54|548.18|551.42|548.06|0
1652406620000|2022-05-13 01:50:20|551.29|547.93|551.29|547.93|551.29|547.93|551.29|547.93|0
1652406630000|2022-05-13 01:50:30|551.05|547.69|551.18|547.82|551.29|547.93|551.05|547.69|0
1652406640000|2022-05-13 01:50:40|551.29|547.93|551.29|547.93|551.29|547.93|550.94|547.58|0
1652406650000|2022-05-13 01:50:50|551.42|548.06|551.29|547.93|551.54|548.18|551.29|547.93|0
1652406660000|2022-05-13 01:51:00|551.05|547.69|550.81|547.45|551.05|547.69|550.81|547.45|0
1652406670000|2022-05-13 01:51:10|551.05|547.69|551.05|547.69|551.05|547.69|551.05|547.69|0
1652406680000|2022-05-13 01:51:20|550.33|546.97|550.33|546.97|550.33|546.97|550.33|546.97|0
1652406690000|2022-05-13 01:51:30|550.21|546.85|550.08|546.72|550.21|546.85|550.08|546.72|0
1652406700000|2022-05-13 01:51:40|549.84|546.48|550.08|546.72|550.08|546.72|549.6|546.24|0
1652406710000|2022-05-13 01:51:50|550.17|546.81|550.17|546.81|550.17|546.81|549.93|546.57|0
1652406720000|2022-05-13 01:52:00|550.66|547.3|551.14|547.78|551.14|547.78|550.66|547.3|0
1652406730000|2022-05-13 01:52:10|551.02|547.66|550.66|547.3|551.02|547.66|550.66|547.3|0
1652406740000|2022-05-13 01:52:20|550.78|547.42|550.66|547.3|550.78|547.42|550.66|547.3|0
1652406750000|2022-05-13 01:52:30|550.41|547.05|550.41|547.05|550.41|547.05|550.41|547.05|0
1652406760000|2022-05-13 01:52:40|550.54|547.18|550.41|547.05|550.54|547.18|550.41|547.05|0
1652406770000|2022-05-13 01:52:50|550.17|546.81|550.17|546.81|550.17|546.81|550.17|546.81|0
1652406780000|2022-05-13 01:53:00|550.3|546.94|550.17|546.81|550.3|546.94|549.93|546.57|0
1652406790000|2022-05-13 01:53:10|549.93|546.57|550.17|546.81|550.17|546.81|549.93|546.57|0
1652406800000|2022-05-13 01:53:20|549.93|546.57|549.69|546.33|549.93|546.57|549.69|546.33|0
1652406810000|2022-05-13 01:53:30|549.45|546.09|549.45|546.09|549.45|546.09|549.45|546.09|0
1652406830000|2022-05-13 01:53:50|548.96|545.6|549.45|546.09|549.45|546.09|548.96|545.6|0
1652406840000|2022-05-13 01:54:00|549.33|545.97|548.96|545.6|549.33|545.97|548.96|545.6|0
1652406850000|2022-05-13 01:54:10|549.09|545.73|549.09|545.73|549.09|545.73|549.09|545.73|0
1652406860000|2022-05-13 01:54:20|549.21|545.85|548.96|545.6|549.45|546.09|548.96|545.6|0
1652406870000|2022-05-13 01:54:30|549.21|545.85|549.57|546.21|549.57|546.21|549.21|545.85|0
1652406880000|2022-05-13 01:54:40|549.45|546.09|549.45|546.09|549.69|546.33|549.33|545.97|0
1652406890000|2022-05-13 01:54:50|549.69|546.33|549.57|546.21|549.69|546.33|549.33|545.97|0
1652406900000|2022-05-13 01:55:00|549.45|546.09|548.96|545.6|549.45|546.09|548.96|545.6|0
1652406910000|2022-05-13 01:55:10|549.21|545.85|549.45|546.09|549.45|546.09|549.21|545.85|0
1652406920000|2022-05-13 01:55:20|549.81|546.45|549.45|546.09|549.81|546.45|549.45|546.09|0
1652406930000|2022-05-13 01:55:30|549.69|546.33|549.93|546.57|549.93|546.57|549.69|546.33|0
1652406940000|2022-05-13 01:55:40|549.69|546.33|549.81|546.45|549.81|546.45|549.69|546.33|0
1652406950000|2022-05-13 01:55:50|549.69|546.33|550.17|546.81|550.17|546.81|549.69|546.33|0
1652406960000|2022-05-13 01:56:00|550.3|546.94|550.41|547.05|550.41|547.05|550.3|546.94|0
1652406970000|2022-05-13 01:56:10|550.17|546.81|550.17|546.81|550.17|546.81|549.93|546.57|0
1652406980000|2022-05-13 01:56:20|549.93|546.57|549.45|546.09|549.93|546.57|549.45|546.09|0
1652406990000|2022-05-13 01:56:30|549.2|545.84|549.45|546.09|549.45|546.09|549.2|545.84|0
1652407000000|2022-05-13 01:56:40|549.69|546.33|549.69|546.33|549.69|546.33|549.69|546.33|0
1652407010000|2022-05-13 01:56:50|549.93|546.57|550.17|546.81|550.17|546.81|549.93|546.57|0
1652407020000|2022-05-13 01:57:00|550.3|546.94|550.17|546.81|550.3|546.94|550.17|546.81|0
1652407030000|2022-05-13 01:57:10|550.41|547.05|550.41|547.05|550.41|547.05|550.3|546.94|0
1652407040000|2022-05-13 01:57:20|550.66|547.3|550.41|547.05|550.66|547.3|550.41|547.05|0
1652407050000|2022-05-13 01:57:30|550.17|546.81|550.06|546.7|550.17|546.81|550.06|546.7|0
1652407060000|2022-05-13 01:57:40|550.17|546.81|550.17|546.81|550.17|546.81|550.17|546.81|0
1652407070000|2022-05-13 01:57:50|550.41|547.05|550.41|547.05|550.41|547.05|550.41|547.05|0
1652407080000|2022-05-13 01:58:00|550.3|546.94|550.17|546.81|550.41|547.05|550.06|546.7|0
1652407090000|2022-05-13 01:58:10|550.41|547.05|550.17|546.81|550.41|547.05|550.17|546.81|0
1652407100000|2022-05-13 01:58:20|550.41|547.05|550.41|547.05|550.41|547.05|550.41|547.05|0
1652407110000|2022-05-13 01:58:30|550.54|547.18|550.41|547.05|550.54|547.18|550.41|547.05|0
1652407120000|2022-05-13 01:58:40|550.66|547.3|550.41|547.05|550.66|547.3|550.17|546.81|0
1652407130000|2022-05-13 01:58:50|550.17|546.81|550.17|546.81|550.17|546.81|550.17|546.81|0
1652407140000|2022-05-13 01:59:00|549.93|546.57|549.93|546.57|549.93|546.57|549.93|546.57|0
1652407160000|2022-05-13 01:59:20|549.69|546.33|549.69|546.33|549.69|546.33|549.69|546.33|0
1652407170000|2022-05-13 01:59:30|549.81|546.45|549.81|546.45|549.81|546.45|549.45|546.09|0
1652407180000|2022-05-13 01:59:40|549.93|546.57|550.06|546.7|550.06|546.7|549.81|546.45|0
1652407190000|2022-05-13 01:59:50|550.17|546.81|550.17|546.81|550.17|546.81|550.17|546.81|0
1652407200000|2022-05-13 02:00:00|549.93|546.57|550.06|546.7|550.06|546.7|549.93|546.57|0
1652407210000|2022-05-13 02:00:10|550.17|546.81|549.93|546.57|550.17|546.81|549.93|546.57|0
1652407220000|2022-05-13 02:00:20|549.69|546.33|549.45|546.09|549.69|546.33|549.45|546.09|0
1652407230000|2022-05-13 02:00:30|549.2|545.84|549.2|545.84|549.2|545.84|549.2|545.84|0
1652407240000|2022-05-13 02:00:40|549.09|545.73|548.72|545.36|549.09|545.73|548.48|545.12|0
1652407250000|2022-05-13 02:00:50|548.6|545.24|548.12|544.76|548.72|545.36|548.12|544.76|0
1652407260000|2022-05-13 02:01:00|547.88|544.52|548|544.64|548|544.64|547.75|544.39|0
1652407270000|2022-05-13 02:01:10|548.24|544.88|548|544.64|548.24|544.88|548|544.64|0
1652407280000|2022-05-13 02:01:20|547.88|544.52|548|544.64|548|544.64|547.75|544.39|0
1652407290000|2022-05-13 02:01:30|547.99|544.63|548.12|544.76|548.12|544.76|547.99|544.63|0
1652407300000|2022-05-13 02:01:40|548.24|544.88|549.2|545.84|549.2|545.84|548.24|544.88|0
1652407310000|2022-05-13 02:01:50|549.33|545.97|549.09|545.73|549.33|545.97|549.09|545.73|0
1652407320000|2022-05-13 02:02:00|549.2|545.84|548.6|545.24|549.2|545.84|548.6|545.24|0
1652407330000|2022-05-13 02:02:10|548.48|545.12|548.24|544.88|548.72|545.36|548.24|544.88|0
1652407340000|2022-05-13 02:02:20|547.88|544.52|548.12|544.76|548.12|544.76|547.75|544.39|0
1652407350000|2022-05-13 02:02:30|547.99|544.63|547.99|544.63|547.99|544.63|547.88|544.52|0
1652407360000|2022-05-13 02:02:40|547.03|543.67|547.51|544.15|547.51|544.15|547.03|543.67|0
1652407370000|2022-05-13 02:02:50|547.4|544.04|547.51|544.15|547.51|544.15|547.4|544.04|0
1652407380000|2022-05-13 02:03:00|547.27|543.91|547.27|543.91|547.51|544.15|547.27|543.91|0
1652407390000|2022-05-13 02:03:10|547.15|543.79|547.75|544.39|547.75|544.39|547.15|543.79|0
1652407400000|2022-05-13 02:03:20|547.99|544.63|547.75|544.39|547.99|544.63|547.75|544.39|0
1652407410000|2022-05-13 02:03:30|547.64|544.28|547.75|544.39|547.75|544.39|547.51|544.15|0
1652407420000|2022-05-13 02:03:40|547.99|544.63|547.75|544.39|547.99|544.63|547.75|544.39|0
1652407430000|2022-05-13 02:03:50|547.51|544.15|547.64|544.28|547.75|544.39|547.51|544.15|0
1652407440000|2022-05-13 02:04:00|547.51|544.15|547.99|544.63|547.99|544.63|547.51|544.15|0
1652407450000|2022-05-13 02:04:10|548.24|544.88|548.12|544.76|548.24|544.88|548.12|544.76|0
1652407460000|2022-05-13 02:04:20|548.72|545.36|548.96|545.6|548.96|545.6|548.72|545.36|0
1652407470000|2022-05-13 02:04:30|549.09|545.73|549.2|545.84|549.2|545.84|548.96|545.6|0
1652407480000|2022-05-13 02:04:40|549.09|545.73|548.85|545.49|549.09|545.73|548.85|545.49|0
1652407490000|2022-05-13 02:04:50|548.72|545.36|548.36|545|548.72|545.36|548.36|545|0
1652407500000|2022-05-13 02:05:00|548.24|544.88|548.85|545.49|548.85|545.49|548.24|544.88|0
1652407510000|2022-05-13 02:05:10|548.6|545.24|548.36|545|548.72|545.36|548.36|545|0
1652407520000|2022-05-13 02:05:20|548.72|545.36|548.36|545|548.72|545.36|548.36|545|0
1652407530000|2022-05-13 02:05:30|548.48|545.12|548.48|545.12|548.48|545.12|548.48|545.12|0
1652407540000|2022-05-13 02:05:40|548.36|545|548.48|545.12|548.48|545.12|548.36|545|0
1652407550000|2022-05-13 02:05:50|548.24|544.88|548.36|545|548.36|545|548.24|544.88|0
1652407560000|2022-05-13 02:06:00|548.12|544.76|547.75|544.39|548.12|544.76|547.75|544.39|0
1652407570000|2022-05-13 02:06:10|547.99|544.63|547.88|544.52|547.99|544.63|547.75|544.39|0
1652407580000|2022-05-13 02:06:20|547.51|544.15|547.75|544.39|547.75|544.39|547.27|543.91|0
1652407590000|2022-05-13 02:06:30|547.51|544.15|547.64|544.28|547.64|544.28|547.51|544.15|0
1652407600000|2022-05-13 02:06:40|547.88|544.52|547.75|544.39|547.88|544.52|547.75|544.39|0
1652407610000|2022-05-13 02:06:50|547.39|544.03|548.24|544.88|548.24|544.88|547.39|544.03|0
1652407620000|2022-05-13 02:07:00|548.48|545.12|548.72|545.36|548.72|545.36|548.48|545.12|0
1652407630000|2022-05-13 02:07:10|548.48|545.12|548.48|545.12|548.48|545.12|548.48|545.12|0
1652407640000|2022-05-13 02:07:20|548.24|544.88|548.48|545.12|548.48|545.12|548.24|544.88|0
1652407650000|2022-05-13 02:07:30|548.36|545|548.48|545.12|548.48|545.12|548.36|545|0
1652407660000|2022-05-13 02:07:40|548.24|544.88|548.48|545.12|548.48|545.12|548.24|544.88|0
1652407670000|2022-05-13 02:07:50|548.36|545|548.72|545.36|548.72|545.36|548.36|545|0
1652407680000|2022-05-13 02:08:00|548.6|545.24|548.96|545.6|548.96|545.6|548.6|545.24|0
1652407690000|2022-05-13 02:08:10|548.84|545.48|548.6|545.24|548.84|545.48|548.24|544.88|0
1652407700000|2022-05-13 02:08:20|548.48|545.12|548.48|545.12|548.48|545.12|548.24|544.88|0
1652407710000|2022-05-13 02:08:30|548.72|545.36|548.72|545.36|548.72|545.36|548.48|545.12|0
1652407720000|2022-05-13 02:08:40|548.6|545.24|548.96|545.6|548.96|545.6|548.6|545.24|0
1652407730000|2022-05-13 02:08:50|548.72|545.36|548.96|545.6|548.96|545.6|548.72|545.36|0
1652407740000|2022-05-13 02:09:00|549.2|545.84|549.2|545.84|549.2|545.84|549.2|545.84|0
1652407750000|2022-05-13 02:09:10|549.33|545.97|549.33|545.97|549.33|545.97|549.33|545.97|0
1652407760000|2022-05-13 02:09:20|549.2|545.84|549.44|546.08|549.44|546.08|549.2|545.84|0
1652407770000|2022-05-13 02:09:30|549.69|546.33|549.69|546.33|549.69|546.33|549.44|546.08|0
1652407780000|2022-05-13 02:09:40|549.81|546.45|549.44|546.08|549.81|546.45|549.44|546.08|0
1652407800000|2022-05-13 02:10:00|549.33|545.97|549.2|545.84|549.33|545.97|549.2|545.84|0
1652407810000|2022-05-13 02:10:10|549.33|545.97|549.33|545.97|549.33|545.97|549.33|545.97|0
1652407820000|2022-05-13 02:10:20|549.44|546.08|549.69|546.33|549.69|546.33|549.44|546.08|0
1652407840000|2022-05-13 02:10:40|549.93|546.57|549.81|546.45|549.93|546.57|549.69|546.33|0
1652407850000|2022-05-13 02:10:50|549.69|546.33|549.69|546.33|549.69|546.33|549.44|546.08|0
1652407860000|2022-05-13 02:11:00|549.57|546.21|549.69|546.33|549.69|546.33|549.57|546.21|0
1652407870000|2022-05-13 02:11:10|549.93|546.57|549.69|546.33|549.93|546.57|549.69|546.33|0
1652407880000|2022-05-13 02:11:20|549.81|546.45|550.17|546.81|550.17|546.81|549.81|546.45|0
1652407890000|2022-05-13 02:11:30|550.65|547.29|550.65|547.29|550.65|547.29|550.65|547.29|0
1652407900000|2022-05-13 02:11:40|550.41|547.05|550.9|547.54|550.9|547.54|550.41|547.05|0
1652407910000|2022-05-13 02:11:50|551.14|547.78|551.38|548.02|551.38|548.02|551.14|547.78|0
1652407920000|2022-05-13 02:12:00|551.14|547.78|551.14|547.78|551.5|548.14|551.14|547.78|0
1652407930000|2022-05-13 02:12:10|550.89|547.53|551.02|547.66|551.14|547.78|550.89|547.53|0
1652407940000|2022-05-13 02:12:20|550.89|547.53|550.65|547.29|550.89|547.53|550.41|547.05|0
1652407950000|2022-05-13 02:12:30|550.89|547.53|550.65|547.29|550.89|547.53|550.65|547.29|0
1652407970000|2022-05-13 02:12:50|550.89|547.53|551.38|548.02|551.38|548.02|550.65|547.29|0
1652407980000|2022-05-13 02:13:00|551.14|547.78|550.65|547.29|551.14|547.78|550.65|547.29|0
1652407990000|2022-05-13 02:13:10|550.89|547.53|550.78|547.42|550.89|547.53|550.78|547.42|0
1652408000000|2022-05-13 02:13:20|550.65|547.29|550.41|547.05|550.65|547.29|550.41|547.05|0
1652408010000|2022-05-13 02:13:30|550.29|546.93|550.29|546.93|550.29|546.93|550.29|546.93|0
1652408020000|2022-05-13 02:13:40|550.41|547.05|550.41|547.05|550.65|547.29|550.41|547.05|0
1652408030000|2022-05-13 02:13:50|550.65|547.29|550.17|546.81|550.65|547.29|550.17|546.81|0
1652408040000|2022-05-13 02:14:00|550.41|547.05|550.41|547.05|550.41|547.05|550.41|547.05|0
1652408050000|2022-05-13 02:14:10|550.17|546.81|550.17|546.81|550.17|546.81|550.17|546.81|0
1652408060000|2022-05-13 02:14:20|549.93|546.57|550.41|547.05|550.41|547.05|549.93|546.57|0
1652408070000|2022-05-13 02:14:30|550.17|546.81|550.29|546.93|550.29|546.93|550.17|546.81|0
1652408080000|2022-05-13 02:14:40|550.17|546.81|550.41|547.05|550.41|547.05|550.17|546.81|0
1652408090000|2022-05-13 02:14:50|550.65|547.29|550.65|547.29|550.65|547.29|550.65|547.29|0
1652408110000|2022-05-13 02:15:10|550.78|547.42|550.89|547.53|550.89|547.53|550.78|547.42|0
1652408120000|2022-05-13 02:15:20|551.14|547.78|551.38|548.02|551.38|548.02|551.14|547.78|0
1652408130000|2022-05-13 02:15:30|551.02|547.66|551.14|547.78|551.14|547.78|551.02|547.66|0
1652408140000|2022-05-13 02:15:40|550.89|547.53|550.41|547.05|550.89|547.53|550.41|547.05|0
1652408150000|2022-05-13 02:15:50|549.93|546.57|550.17|546.81|550.17|546.81|549.93|546.57|0
1652408160000|2022-05-13 02:16:00|549.93|546.57|549.93|546.57|550.05|546.69|549.93|546.57|0
1652408170000|2022-05-13 02:16:10|549.81|546.45|549.68|546.32|549.81|546.45|549.68|546.32|0
1652408180000|2022-05-13 02:16:20|549.93|546.57|549.68|546.32|549.93|546.57|549.68|546.32|0
1652408190000|2022-05-13 02:16:30|549.81|546.45|549.68|546.32|549.93|546.57|549.68|546.32|0
1652408200000|2022-05-13 02:16:40|549.93|546.57|549.68|546.32|549.93|546.57|549.68|546.32|0
1652408210000|2022-05-13 02:16:50|548.72|545.36|548.84|545.48|548.84|545.48|548.72|545.36|0
1652408220000|2022-05-13 02:17:00|548.72|545.36|549.44|546.08|549.44|546.08|548.72|545.36|0
1652408230000|2022-05-13 02:17:10|549.33|545.97|549.33|545.97|549.44|546.08|549.33|545.97|0
1652408240000|2022-05-13 02:17:20|549.44|546.08|549.68|546.32|549.68|546.32|549.33|545.97|0
1652408250000|2022-05-13 02:17:30|549.44|546.08|549.33|545.97|549.44|546.08|549.2|545.84|0
1652408260000|2022-05-13 02:17:40|549.44|546.08|549.08|545.72|549.44|546.08|549.08|545.72|0
1652408270000|2022-05-13 02:17:50|548.96|545.6|548.96|545.6|548.96|545.6|548.84|545.48|0
1652408280000|2022-05-13 02:18:00|548.72|545.36|548.23|544.87|548.72|545.36|548.23|544.87|0
1652408300000|2022-05-13 02:18:20|548.12|544.76|548.12|544.76|548.12|544.76|548.12|544.76|0
1652408310000|2022-05-13 02:18:30|548.23|544.87|548.48|545.12|548.48|545.12|548.23|544.87|0
1652408320000|2022-05-13 02:18:40|548.72|545.36|548.72|545.36|548.96|545.6|548.72|545.36|0
1652408330000|2022-05-13 02:18:50|548.48|545.12|548.48|545.12|548.48|545.12|548.48|545.12|0
1652408340000|2022-05-13 02:19:00|548.6|545.24|548.48|545.12|548.6|545.24|548.48|545.12|0
1652408350000|2022-05-13 02:19:10|548.23|544.87|548.72|545.36|548.72|545.36|548.23|544.87|0
1652408360000|2022-05-13 02:19:20|548.6|545.24|548.96|545.6|548.96|545.6|548.6|545.24|0
1652408370000|2022-05-13 02:19:30|548.84|545.48|548.72|545.36|548.84|545.48|548.47|545.11|0
1652408380000|2022-05-13 02:19:40|548.6|545.24|548.72|545.36|548.72|545.36|548.6|545.24|0
1652408390000|2022-05-13 02:19:50|548.96|545.6|549.2|545.84|549.2|545.84|548.96|545.6|0
1652408400000|2022-05-13 02:20:00|549.44|546.08|549.44|546.08|549.44|546.08|549.44|546.08|0
1652408410000|2022-05-13 02:20:10|549.2|545.84|550.17|546.81|550.17|546.81|549.2|545.84|0
1652408420000|2022-05-13 02:20:20|550.05|546.69|549.93|546.57|550.17|546.81|549.93|546.57|0
1652408430000|2022-05-13 02:20:30|549.81|546.45|549.57|546.21|549.81|546.45|549.57|546.21|0
1652408440000|2022-05-13 02:20:40|549.68|546.32|549.57|546.21|549.68|546.32|549.57|546.21|0
1652408450000|2022-05-13 02:20:50|549.44|546.08|549.44|546.08|549.44|546.08|549.44|546.08|0
1652408460000|2022-05-13 02:21:00|549.2|545.84|549.2|545.84|549.2|545.84|548.96|545.6|0
1652408470000|2022-05-13 02:21:10|549.08|545.72|549.2|545.84|549.2|545.84|549.08|545.72|0
1652408480000|2022-05-13 02:21:20|549.44|546.08|549.08|545.72|549.44|546.08|549.08|545.72|0
1652408490000|2022-05-13 02:21:30|549.2|545.84|548.72|545.36|549.2|545.84|548.72|545.36|0
1652408500000|2022-05-13 02:21:40|548.47|545.11|548.72|545.36|548.72|545.36|548.47|545.11|0
1652408510000|2022-05-13 02:21:50|548.6|545.24|548.72|545.36|548.72|545.36|548.6|545.24|0
1652408520000|2022-05-13 02:22:00|548.96|545.6|548.72|545.36|548.96|545.6|548.72|545.36|0
1652408530000|2022-05-13 02:22:10|548.6|545.24|548.72|545.36|548.72|545.36|548.47|545.11|0
1652408540000|2022-05-13 02:22:20|548.96|545.6|548.96|545.6|548.96|545.6|548.72|545.36|0
1652408550000|2022-05-13 02:22:30|548.84|545.48|548.96|545.6|548.96|545.6|548.84|545.48|0
1652408560000|2022-05-13 02:22:40|548.72|545.36|548.72|545.36|548.72|545.36|548.72|545.36|0
1652408580000|2022-05-13 02:23:00|549.08|545.72|549.44|546.08|549.44|546.08|548.96|545.6|0
1652408590000|2022-05-13 02:23:10|549.57|546.21|549.57|546.21|549.68|546.32|549.44|546.08|0
1652408600000|2022-05-13 02:23:20|549.44|546.08|549.44|546.08|549.44|546.08|549.44|546.08|0
1652408610000|2022-05-13 02:23:30|549.2|545.84|548.96|545.6|549.2|545.84|548.84|545.48|0
1652408620000|2022-05-13 02:23:40|549.2|545.84|549.2|545.84|549.2|545.84|548.96|545.6|0
1652408630000|2022-05-13 02:23:50|548.96|545.6|548.96|545.6|549.08|545.72|548.96|545.6|0
1652408640000|2022-05-13 02:24:00|548.84|545.48|548.96|545.6|548.96|545.6|548.84|545.48|0
1652408650000|2022-05-13 02:24:10|549.2|545.84|549.2|545.84|549.2|545.84|549.2|545.84|0
1652408660000|2022-05-13 02:24:20|549.33|545.97|549.33|545.97|549.33|545.97|549.2|545.84|0
1652408670000|2022-05-13 02:24:30|549.68|546.32|549.92|546.56|549.92|546.56|549.68|546.32|0
1652408680000|2022-05-13 02:24:40|550.17|546.81|549.92|546.56|550.17|546.81|549.92|546.56|0
1652408690000|2022-05-13 02:24:50|549.68|546.32|549.92|546.56|549.92|546.56|549.68|546.32|0
1652408700000|2022-05-13 02:25:00|549.81|546.45|549.81|546.45|549.81|546.45|549.81|546.45|0
1652408710000|2022-05-13 02:25:10|549.68|546.32|549.57|546.21|549.68|546.32|549.44|546.08|0
1652408720000|2022-05-13 02:25:20|549.68|546.32|549.92|546.56|549.92|546.56|549.68|546.32|0
1652408740000|2022-05-13 02:25:40|549.68|546.32|549.68|546.32|549.68|546.32|549.68|546.32|0
1652408750000|2022-05-13 02:25:50|549.81|546.45|550.17|546.81|550.17|546.81|549.81|546.45|0
1652408760000|2022-05-13 02:26:00|550.05|546.69|550.17|546.81|550.17|546.81|550.05|546.69|0
1652408770000|2022-05-13 02:26:10|549.92|546.56|550.17|546.81|550.17|546.81|549.92|546.56|0
1652408790000|2022-05-13 02:26:30|550.41|547.05|550.41|547.05|550.41|547.05|550.41|547.05|0
1652408800000|2022-05-13 02:26:40|550.53|547.17|550.65|547.29|550.89|547.53|550.53|547.17|0
1652408810000|2022-05-13 02:26:50|550.41|547.05|550.41|547.05|550.41|547.05|550.17|546.81|0
1652408820000|2022-05-13 02:27:00|550.17|546.81|550.29|546.93|550.29|546.93|550.17|546.81|0
1652408830000|2022-05-13 02:27:10|550.41|547.05|550.29|546.93|550.41|547.05|550.29|546.93|0
1652408840000|2022-05-13 02:27:20|550.41|547.05|550.41|547.05|550.41|547.05|550.41|547.05|0
1652408850000|2022-05-13 02:27:30|550.17|546.81|550.41|547.05|550.41|547.05|550.17|546.81|0
1652408860000|2022-05-13 02:27:40|550.29|546.93|550.17|546.81|550.29|546.93|550.17|546.81|0
1652408870000|2022-05-13 02:27:50|550.41|547.05|550.41|547.05|550.41|547.05|550.41|547.05|0
1652408880000|2022-05-13 02:28:00|550.17|546.81|550.17|546.81|550.17|546.81|550.17|546.81|0
1652408900000|2022-05-13 02:28:20|550.41|547.05|550.17|546.81|550.41|547.05|550.17|546.81|0
1652408910000|2022-05-13 02:28:30|550.41|547.05|550.65|547.29|550.65|547.29|550.41|547.05|0
1652408930000|2022-05-13 02:28:50|550.41|547.05|550.41|547.05|550.41|547.05|550.17|546.81|0
1652408940000|2022-05-13 02:29:00|550.29|546.93|550.17|546.81|550.29|546.93|550.17|546.81|0
1652408950000|2022-05-13 02:29:10|550.41|547.05|550.17|546.81|550.41|547.05|550.17|546.81|0
1652408960000|2022-05-13 02:29:20|550.41|547.05|550.53|547.17|550.65|547.29|550.41|547.05|0
1652408970000|2022-05-13 02:29:30|550.41|547.05|550.53|547.17|550.65|547.29|550.41|547.05|0
1652408980000|2022-05-13 02:29:40|550.65|547.29|550.65|547.29|550.65|547.29|550.65|547.29|0
1652408990000|2022-05-13 02:29:50|550.41|547.05|550.78|547.42|550.78|547.42|550.41|547.05|0
1652409000000|2022-05-13 02:30:00|550.65|547.29|550.41|547.05|550.65|547.29|550.41|547.05|0
1652409010000|2022-05-13 02:30:10|550.89|547.53|550.78|547.42|550.89|547.53|550.78|547.42|0
1652409020000|2022-05-13 02:30:20|550.65|547.29|550.65|547.29|550.65|547.29|550.65|547.29|0
1652409030000|2022-05-13 02:30:30|550.41|547.05|550.17|546.81|550.41|547.05|550.17|546.81|0
1652409040000|2022-05-13 02:30:40|550.41|547.05|550.41|547.05|550.41|547.05|550.41|547.05|0
1652409050000|2022-05-13 02:30:50|550.17|546.81|550.29|546.93|550.29|546.93|550.17|546.81|0
1652409060000|2022-05-13 02:31:00|550.17|546.81|550.41|547.05|550.41|547.05|550.17|546.81|0
1652409070000|2022-05-13 02:31:10|550.17|546.81|549.2|545.84|550.17|546.81|549.2|545.84|0
1652409080000|2022-05-13 02:31:20|549.44|546.08|549.68|546.32|549.68|546.32|549.44|546.08|0
1652409090000|2022-05-13 02:31:30|549.81|546.45|549.44|546.08|549.92|546.56|549.44|546.08|0
1652409110000|2022-05-13 02:31:50|549.68|546.32|549.92|546.56|549.92|546.56|549.68|546.32|0
1652409130000|2022-05-13 02:32:10|550.17|546.81|550.41|547.05|550.41|547.05|550.17|546.81|0
1652409140000|2022-05-13 02:32:20|550.53|547.17|550.65|547.29|550.65|547.29|550.53|547.17|0
1652409150000|2022-05-13 02:32:30|550.41|547.05|550.41|547.05|550.41|547.05|550.41|547.05|0
1652409160000|2022-05-13 02:32:40|550.29|546.93|550.17|546.81|550.29|546.93|550.17|546.81|0
1652409180000|2022-05-13 02:33:00|549.92|546.56|549.92|546.56|549.92|546.56|549.92|546.56|0
1652409190000|2022-05-13 02:33:10|550.17|546.81|549.92|546.56|550.17|546.81|549.92|546.56|0
1652409200000|2022-05-13 02:33:20|550.05|546.69|550.17|546.81|550.17|546.81|550.05|546.69|0
1652409210000|2022-05-13 02:33:30|549.92|546.56|549.92|546.56|549.92|546.56|549.92|546.56|0
1652409220000|2022-05-13 02:33:40|550.17|546.81|550.17|546.81|550.17|546.81|550.17|546.81|0
1652409230000|2022-05-13 02:33:50|550.05|546.69|549.92|546.56|550.17|546.81|549.92|546.56|0
1652409240000|2022-05-13 02:34:00|549.68|546.32|549.68|546.32|549.68|546.32|549.44|546.08|0
1652409250000|2022-05-13 02:34:10|549.57|546.21|549.44|546.08|549.57|546.21|549.44|546.08|0
1652409260000|2022-05-13 02:34:20|549.2|545.84|549.2|545.84|549.2|545.84|549.2|545.84|0
1652409270000|2022-05-13 02:34:30|549.32|545.96|549.2|545.84|549.32|545.96|549.2|545.84|0
1652409280000|2022-05-13 02:34:40|549.68|546.32|549.57|546.21|549.68|546.32|549.57|546.21|0
1652409290000|2022-05-13 02:34:50|549.44|546.08|549.2|545.84|549.44|546.08|549.2|545.84|0
1652409310000|2022-05-13 02:35:10|549.32|545.96|549.68|546.32|549.68|546.32|549.32|545.96|0
1652409320000|2022-05-13 02:35:20|549.81|546.45|549.92|546.56|549.92|546.56|549.81|546.45|0
1652409330000|2022-05-13 02:35:30|549.44|546.08|549.68|546.32|549.68|546.32|549.44|546.08|0
1652409340000|2022-05-13 02:35:40|549.44|546.08|549.44|546.08|549.44|546.08|549.44|546.08|0
1652409350000|2022-05-13 02:35:50|549.2|545.84|549.2|545.84|549.2|545.84|549.2|545.84|0
1652409360000|2022-05-13 02:36:00|549.44|546.08|549.44|546.08|549.44|546.08|549.32|545.96|0
1652409380000|2022-05-13 02:36:20|549.32|545.96|549.2|545.84|549.32|545.96|549.2|545.84|0
1652409400000|2022-05-13 02:36:40|549.32|545.96|549.32|545.96|549.32|545.96|549.32|545.96|0
1652409410000|2022-05-13 02:36:50|549.2|545.84|549.08|545.72|549.2|545.84|548.96|545.6|0
1652409420000|2022-05-13 02:37:00|548.84|545.48|548.71|545.35|548.84|545.48|548.47|545.11|0
1652409430000|2022-05-13 02:37:10|548.6|545.24|548.96|545.6|548.96|545.6|548.47|545.11|0
1652409440000|2022-05-13 02:37:20|548.71|545.35|548.71|545.35|548.71|545.35|548.71|545.35|0
1652409460000|2022-05-13 02:37:40|548.84|545.48|549.44|546.08|549.44|546.08|548.84|545.48|0
1652409470000|2022-05-13 02:37:50|549.2|545.84|549.32|545.96|549.32|545.96|549.2|545.84|0
1652409480000|2022-05-13 02:38:00|549.2|545.84|549.44|546.08|549.44|546.08|549.2|545.84|0
1652409490000|2022-05-13 02:38:10|549.68|546.32|549.92|546.56|549.92|546.56|549.68|546.32|0
1652409500000|2022-05-13 02:38:20|550.16|546.8|550.16|546.8|550.16|546.8|550.16|546.8|0
1652409510000|2022-05-13 02:38:30|550.29|546.93|550.41|547.05|550.41|547.05|550.29|546.93|0
1652409520000|2022-05-13 02:38:40|550.65|547.29|550.77|547.41|550.77|547.41|550.65|547.29|0
1652409530000|2022-05-13 02:38:50|550.89|547.53|551.13|547.77|551.13|547.77|550.89|547.53|0
1652409540000|2022-05-13 02:39:00|551.37|548.01|551.62|548.26|551.62|548.26|551.37|548.01|0
1652409550000|2022-05-13 02:39:10|551.13|547.77|551.37|548.01|551.37|548.01|551.13|547.77|0
1652409560000|2022-05-13 02:39:20|551.62|548.26|551.37|548.01|551.62|548.26|551.37|548.01|0
1652409570000|2022-05-13 02:39:30|551.62|548.26|551.62|548.26|551.62|548.26|551.62|548.26|0
1652409580000|2022-05-13 02:39:40|551.74|548.38|551.62|548.26|551.74|548.38|551.62|548.26|0
1652409600000|2022-05-13 02:40:00|551.13|547.77|550.89|547.53|551.13|547.77|550.89|547.53|0
1652409610000|2022-05-13 02:40:10|551.13|547.77|551.02|547.66|551.13|547.77|551.02|547.66|0
1652409620000|2022-05-13 02:40:20|551.13|547.77|551.13|547.77|551.13|547.77|551.13|547.77|0
1652409640000|2022-05-13 02:40:40|551.02|547.66|550.89|547.53|551.02|547.66|550.89|547.53|0
1652409660000|2022-05-13 02:41:00|550.65|547.29|550.41|547.05|550.65|547.29|550.16|546.8|0
1652409670000|2022-05-13 02:41:10|550.65|547.29|550.29|546.93|550.65|547.29|550.29|546.93|0
1652409680000|2022-05-13 02:41:20|549.92|546.56|549.92|546.56|549.92|546.56|549.92|546.56|0
1652409690000|2022-05-13 02:41:30|550.16|546.8|550.16|546.8|550.16|546.8|550.16|546.8|0
1652409700000|2022-05-13 02:41:40|550.41|547.05|550.41|547.05|550.41|547.05|550.41|547.05|0
1652409710000|2022-05-13 02:41:50|550.16|546.8|550.16|546.8|550.16|546.8|550.16|546.8|0
1652409720000|2022-05-13 02:42:00|549.92|546.56|549.81|546.45|549.92|546.56|549.81|546.45|0
1652409730000|2022-05-13 02:42:10|549.68|546.32|550.29|546.93|550.29|546.93|549.68|546.32|0
1652409740000|2022-05-13 02:42:20|550.16|546.8|550.41|547.05|550.41|547.05|550.16|546.8|0
1652409760000|2022-05-13 02:42:40|550.16|546.8|550.77|547.41|550.89|547.53|550.16|546.8|0
1652409770000|2022-05-13 02:42:50|550.89|547.53|550.89|547.53|550.89|547.53|550.89|547.53|0
1652409790000|2022-05-13 02:43:10|550.77|547.41|551.13|547.77|551.13|547.77|550.65|547.29|0
1652409800000|2022-05-13 02:43:20|550.89|547.53|550.89|547.53|550.89|547.53|550.89|547.53|0
1652409820000|2022-05-13 02:43:40|551.13|547.77|551.13|547.77|551.13|547.77|551.13|547.77|0
1652409830000|2022-05-13 02:43:50|550.89|547.53|550.65|547.29|550.89|547.53|550.65|547.29|0
1652409850000|2022-05-13 02:44:10|550.4|547.04|550.16|546.8|550.4|547.04|550.16|546.8|0
1652409860000|2022-05-13 02:44:20|550.4|547.04|550.53|547.17|550.53|547.17|550.4|547.04|0
1652409870000|2022-05-13 02:44:30|550.4|547.04|549.92|546.56|550.4|547.04|549.92|546.56|0
1652409880000|2022-05-13 02:44:40|549.8|546.44|550.05|546.69|550.05|546.69|549.8|546.44|0
1652409890000|2022-05-13 02:44:50|549.92|546.56|550.16|546.8|550.16|546.8|549.92|546.56|0
1652409900000|2022-05-13 02:45:00|550.05|546.69|550.29|546.93|550.29|546.93|550.05|546.69|0
1652409910000|2022-05-13 02:45:10|550.05|546.69|549.92|546.56|550.16|546.8|549.92|546.56|0
1652409920000|2022-05-13 02:45:20|549.8|546.44|549.8|546.44|549.8|546.44|549.8|546.44|0
1652409930000|2022-05-13 02:45:30|549.68|546.32|549.92|546.56|549.92|546.56|549.68|546.32|0
1652409940000|2022-05-13 02:45:40|549.68|546.32|549.68|546.32|549.68|546.32|549.68|546.32|0
1652409950000|2022-05-13 02:45:50|549.8|546.44|549.44|546.08|549.8|546.44|549.44|546.08|0
1652409960000|2022-05-13 02:46:00|549.32|545.96|549.2|545.84|549.32|545.96|549.2|545.84|0
1652409980000|2022-05-13 02:46:20|548.95|545.59|549.2|545.84|549.2|545.84|548.95|545.59|0
1652409990000|2022-05-13 02:46:30|549.56|546.2|549.68|546.32|549.68|546.32|549.56|546.2|0
1652410000000|2022-05-13 02:46:40|549.56|546.2|549.68|546.32|549.68|546.32|549.44|546.08|0
1652410010000|2022-05-13 02:46:50|549.44|546.08|549.44|546.08|549.44|546.08|549.44|546.08|0
1652410020000|2022-05-13 02:47:00|549.32|545.96|549.44|546.08|549.44|546.08|549.32|545.96|0
1652410030000|2022-05-13 02:47:10|549.32|545.96|549.56|546.2|549.56|546.2|549.32|545.96|0
1652410040000|2022-05-13 02:47:20|549.68|546.32|549.68|546.32|549.68|546.32|549.68|546.32|0
1652410050000|2022-05-13 02:47:30|549.92|546.56|550.05|546.69|550.05|546.69|549.92|546.56|0
1652410060000|2022-05-13 02:47:40|550.16|546.8|549.68|546.32|550.16|546.8|549.68|546.32|0
1652410100000|2022-05-13 02:48:20|549.92|546.56|549.92|546.56|549.92|546.56|549.92|546.56|0
1652410110000|2022-05-13 02:48:30|549.68|546.32|549.68|546.32|549.68|546.32|549.68|546.32|0
1652410130000|2022-05-13 02:48:50|549.8|546.44|549.68|546.32|549.92|546.56|549.68|546.32|0
1652410140000|2022-05-13 02:49:00|549.8|546.44|549.8|546.44|549.8|546.44|549.8|546.44|0
1652410150000|2022-05-13 02:49:10|549.92|546.56|550.16|546.8|550.16|546.8|549.92|546.56|0
1652410160000|2022-05-13 02:49:20|550.4|547.04|550.05|546.69|550.4|547.04|550.05|546.69|0
1652410170000|2022-05-13 02:49:30|549.92|546.56|549.92|546.56|550.05|546.69|549.92|546.56|0
1652410180000|2022-05-13 02:49:40|549.8|546.44|549.68|546.32|549.92|546.56|549.68|546.32|0
1652410200000|2022-05-13 02:50:00|549.92|546.56|549.92|546.56|549.92|546.56|549.92|546.56|0
1652410210000|2022-05-13 02:50:10|549.68|546.32|549.68|546.32|549.68|546.32|549.68|546.32|0
1652410220000|2022-05-13 02:50:20|549.56|546.2|549.68|546.32|549.68|546.32|549.56|546.2|0
1652410230000|2022-05-13 02:50:30|549.8|546.44|549.68|546.32|549.92|546.56|549.56|546.2|0
1652410250000|2022-05-13 02:50:50|549.44|546.08|549.92|546.56|549.92|546.56|549.44|546.08|0
1652410260000|2022-05-13 02:51:00|550.05|546.69|550.05|546.69|550.05|546.69|550.05|546.69|0
1652410270000|2022-05-13 02:51:10|549.92|546.56|549.92|546.56|550.05|546.69|549.92|546.56|0
1652410280000|2022-05-13 02:51:20|550.16|546.8|550.16|546.8|550.16|546.8|550.16|546.8|0
1652410290000|2022-05-13 02:51:30|550.05|546.69|550.4|547.04|550.4|547.04|550.05|546.69|0
1652410300000|2022-05-13 02:51:40|550.53|547.17|550.65|547.29|550.65|547.29|550.53|547.17|0
1652410310000|2022-05-13 02:51:50|550.53|547.17|550.4|547.04|550.53|547.17|550.4|547.04|0
1652410320000|2022-05-13 02:52:00|550.65|547.29|550.77|547.41|550.77|547.41|550.65|547.29|0
1652410330000|2022-05-13 02:52:10|550.65|547.29|550.65|547.29|550.65|547.29|550.65|547.29|0
1652410350000|2022-05-13 02:52:30|550.4|547.04|550.16|546.8|550.4|547.04|550.16|546.8|0
1652410360000|2022-05-13 02:52:40|550.05|546.69|549.92|546.56|550.05|546.69|549.92|546.56|0
1652410370000|2022-05-13 02:52:50|549.68|546.32|549.68|546.32|549.68|546.32|549.68|546.32|0
1652410380000|2022-05-13 02:53:00|549.44|546.08|549.68|546.32|549.68|546.32|549.44|546.08|0
1652410390000|2022-05-13 02:53:10|549.8|546.44|549.8|546.44|549.8|546.44|549.8|546.44|0
1652410400000|2022-05-13 02:53:20|549.92|546.56|549.92|546.56|549.92|546.56|549.92|546.56|0
1652410410000|2022-05-13 02:53:30|550.05|546.69|549.92|546.56|550.05|546.69|549.92|546.56|0
1652410420000|2022-05-13 02:53:40|550.05|546.69|549.92|546.56|550.05|546.69|549.92|546.56|0
1652410430000|2022-05-13 02:53:50|550.16|546.8|550.16|546.8|550.29|546.93|550.16|546.8|0
1652410440000|2022-05-13 02:54:00|550.05|546.69|549.92|546.56|550.05|546.69|549.92|546.56|0
1652410450000|2022-05-13 02:54:10|549.68|546.32|549.92|546.56|549.92|546.56|549.68|546.32|0
1652410460000|2022-05-13 02:54:20|549.8|546.44|549.44|546.08|549.8|546.44|549.44|546.08|0
1652410470000|2022-05-13 02:54:30|549.56|546.2|549.92|546.56|549.92|546.56|549.56|546.2|0
1652410490000|2022-05-13 02:54:50|550.16|546.8|550.16|546.8|550.16|546.8|550.16|546.8|0
1652410500000|2022-05-13 02:55:00|550.4|547.04|550.16|546.8|550.4|547.04|550.16|546.8|0
1652410510000|2022-05-13 02:55:10|550.04|546.68|549.92|546.56|550.04|546.68|549.92|546.56|0
1652410520000|2022-05-13 02:55:20|549.8|546.44|549.92|546.56|549.92|546.56|549.8|546.44|0
1652410530000|2022-05-13 02:55:30|549.68|546.32|550.16|546.8|550.16|546.8|549.68|546.32|0
1652410540000|2022-05-13 02:55:40|550.04|546.68|550.04|546.68|550.16|546.8|549.92|546.56|0
1652410550000|2022-05-13 02:55:50|550.16|546.8|550.16|546.8|550.16|546.8|550.04|546.68|0
1652410560000|2022-05-13 02:56:00|550.29|546.93|550.4|547.04|550.53|547.17|550.29|546.93|0
1652410580000|2022-05-13 02:56:20|550.16|546.8|550.16|546.8|550.16|546.8|550.16|546.8|0
1652410590000|2022-05-13 02:56:30|549.92|546.56|549.92|546.56|549.92|546.56|549.92|546.56|0
1652410600000|2022-05-13 02:56:40|549.8|546.44|549.92|546.56|549.92|546.56|549.8|546.44|0
1652410610000|2022-05-13 02:56:50|549.8|546.44|549.68|546.32|549.8|546.44|549.68|546.32|0
1652410620000|2022-05-13 02:57:00|549.8|546.44|549.92|546.56|549.92|546.56|549.8|546.44|0
1652410630000|2022-05-13 02:57:10|550.16|546.8|549.92|546.56|550.16|546.8|549.92|546.56|0
1652410650000|2022-05-13 02:57:30|549.8|546.44|549.92|546.56|549.92|546.56|549.8|546.44|0
1652410660000|2022-05-13 02:57:40|550.16|546.8|550.16|546.8|550.16|546.8|550.16|546.8|0
1652410670000|2022-05-13 02:57:50|550.4|547.04|550.4|547.04|550.4|547.04|550.4|547.04|0
1652410680000|2022-05-13 02:58:00|550.16|546.8|550.16|546.8|550.16|546.8|550.16|546.8|0
1652410690000|2022-05-13 02:58:10|550.04|546.68|550.04|546.68|550.16|546.8|550.04|546.68|0
1652410700000|2022-05-13 02:58:20|550.16|546.8|550.16|546.8|550.16|546.8|550.16|546.8|0
1652410730000|2022-05-13 02:58:50|549.8|546.44|549.68|546.32|549.8|546.44|549.68|546.32|0
1652410740000|2022-05-13 02:59:00|549.8|546.44|549.92|546.56|549.92|546.56|549.8|546.44|0
1652410760000|2022-05-13 02:59:20|550.04|546.68|550.04|546.68|550.04|546.68|550.04|546.68|0
1652410770000|2022-05-13 02:59:30|550.16|546.8|550.04|546.68|550.16|546.8|550.04|546.68|0
1652410780000|2022-05-13 02:59:40|549.92|546.56|549.68|546.32|549.92|546.56|549.68|546.32|0
1652410800000|2022-05-13 03:00:00|550.16|546.8|550.04|546.68|550.16|546.8|549.92|546.56|0
1652410810000|2022-05-13 03:00:10|549.92|546.56|549.68|546.32|549.92|546.56|549.68|546.32|0
1652410820000|2022-05-13 03:00:20|549.8|546.44|549.8|546.44|549.8|546.44|549.68|546.32|0
1652410830000|2022-05-13 03:00:30|549.68|546.32|549.56|546.2|549.68|546.32|549.56|546.2|0
1652410840000|2022-05-13 03:00:40|549.68|546.32|549.43|546.07|549.68|546.32|549.43|546.07|0
1652410850000|2022-05-13 03:00:50|549.19|545.83|549.19|545.83|549.19|545.83|549.19|545.83|0
1652410860000|2022-05-13 03:01:00|549.43|546.07|549.43|546.07|549.43|546.07|549.19|545.83|0
1652410870000|2022-05-13 03:01:10|549.32|545.96|549.32|545.96|549.32|545.96|549.19|545.83|0
1652410880000|2022-05-13 03:01:20|549.43|546.07|549.68|546.32|549.68|546.32|549.32|545.96|0
1652410890000|2022-05-13 03:01:30|549.43|546.07|549.8|546.44|549.8|546.44|549.43|546.07|0
1652410900000|2022-05-13 03:01:40|549.92|546.56|549.92|546.56|549.92|546.56|549.92|546.56|0
1652410910000|2022-05-13 03:01:50|550.04|546.68|549.92|546.56|550.04|546.68|549.92|546.56|0
1652410920000|2022-05-13 03:02:00|549.68|546.32|549.68|546.32|549.68|546.32|549.68|546.32|0
1652410930000|2022-05-13 03:02:10|549.56|546.2|549.68|546.32|549.68|546.32|549.56|546.2|0
1652410940000|2022-05-13 03:02:20|549.56|546.2|549.68|546.32|549.68|546.32|549.56|546.2|0
1652410950000|2022-05-13 03:02:30|549.92|546.56|550.4|547.04|550.4|547.04|549.68|546.32|0
1652410960000|2022-05-13 03:02:40|550.16|546.8|550.16|546.8|550.16|546.8|550.16|546.8|0
1652410970000|2022-05-13 03:02:50|550.4|547.04|550.4|547.04|550.4|547.04|550.4|547.04|0
1652410980000|2022-05-13 03:03:00|550.64|547.28|550.64|547.28|550.64|547.28|550.64|547.28|0
1652410990000|2022-05-13 03:03:10|550.4|547.04|550.4|547.04|550.4|547.04|550.4|547.04|0
1652411000000|2022-05-13 03:03:20|550.16|546.8|550.16|546.8|550.16|546.8|550.16|546.8|0
1652411020000|2022-05-13 03:03:40|550.4|547.04|550.4|547.04|550.4|547.04|550.4|547.04|0
1652411040000|2022-05-13 03:04:00|550.29|546.93|550.16|546.8|550.29|546.93|550.16|546.8|0
1652411090000|2022-05-13 03:04:50|550.4|547.04|550.4|547.04|550.4|547.04|550.4|547.04|0
1652411100000|2022-05-13 03:05:00|550.53|547.17|550.53|547.17|550.53|547.17|550.53|547.17|0
1652411110000|2022-05-13 03:05:10|550.4|547.04|550.16|546.8|550.4|547.04|550.16|546.8|0
1652411140000|2022-05-13 03:05:40|550.28|546.92|550.16|546.8|550.28|546.92|550.16|546.8|0
1652411170000|2022-05-13 03:06:10|549.43|546.07|549.43|546.07|549.43|546.07|549.43|546.07|0
1652411180000|2022-05-13 03:06:20|549.19|545.83|548.71|545.35|549.19|545.83|548.71|545.35|0
1652411190000|2022-05-13 03:06:30|548.59|545.23|548.47|545.11|548.71|545.35|548.47|545.11|0
1652411200000|2022-05-13 03:06:40|548.22|544.86|548.11|544.75|548.22|544.86|548.11|544.75|0
1652411210000|2022-05-13 03:06:50|547.98|544.62|547.74|544.38|547.98|544.62|547.74|544.38|0
1652411220000|2022-05-13 03:07:00|547.98|544.62|547.87|544.51|548.11|544.75|547.87|544.51|0
1652411230000|2022-05-13 03:07:10|547.74|544.38|547.74|544.38|547.74|544.38|547.74|544.38|0
1652411240000|2022-05-13 03:07:20|547.5|544.14|547.62|544.26|547.62|544.26|547.5|544.14|0
1652411250000|2022-05-13 03:07:30|547.5|544.14|547.62|544.26|547.74|544.38|547.5|544.14|0
1652411260000|2022-05-13 03:07:40|547.26|543.9|547.02|543.66|547.26|543.9|547.02|543.66|0
1652411270000|2022-05-13 03:07:50|546.77|543.41|546.77|543.41|546.9|543.54|546.77|543.41|0
1652411280000|2022-05-13 03:08:00|546.29|542.93|546.53|543.17|546.66|543.3|546.29|542.93|0
1652411290000|2022-05-13 03:08:10|546.77|543.41|547.02|543.66|547.02|543.66|546.77|543.41|0
1652411300000|2022-05-13 03:08:20|547.14|543.78|547.02|543.66|547.26|543.9|547.02|543.66|0
1652411310000|2022-05-13 03:08:30|547.01|543.65|546.53|543.17|547.01|543.65|546.53|543.17|0
1652411320000|2022-05-13 03:08:40|546.29|542.93|546.42|543.06|546.42|543.06|546.29|542.93|0
1652411330000|2022-05-13 03:08:50|546.29|542.93|546.05|542.69|546.53|543.17|546.05|542.69|0
1652411340000|2022-05-13 03:09:00|545.93|542.57|545.81|542.45|546.05|542.69|545.81|542.45|0
1652411350000|2022-05-13 03:09:10|546.05|542.69|546.05|542.69|546.05|542.69|546.05|542.69|0
1652411360000|2022-05-13 03:09:20|546.29|542.93|546.53|543.17|546.53|543.17|546.29|542.93|0
1652411370000|2022-05-13 03:09:30|546.42|543.06|546.42|543.06|546.53|543.17|546.42|543.06|0
1652411380000|2022-05-13 03:09:40|546.53|543.17|546.29|542.93|546.53|543.17|546.29|542.93|0
1652411390000|2022-05-13 03:09:50|546.53|543.17|546.53|543.17|546.53|543.17|546.53|543.17|0
1652411400000|2022-05-13 03:10:00|546.42|543.06|546.77|543.41|546.77|543.41|546.42|543.06|0
1652411410000|2022-05-13 03:10:10|547.01|543.65|546.9|543.54|547.01|543.65|546.9|543.54|0
1652411420000|2022-05-13 03:10:20|547.01|543.65|547.01|543.65|547.01|543.65|546.9|543.54|0
1652411430000|2022-05-13 03:10:30|546.9|543.54|547.14|543.78|547.14|543.78|546.9|543.54|0
1652411440000|2022-05-13 03:10:40|547.5|544.14|546.77|543.41|547.5|544.14|546.77|543.41|0
1652411450000|2022-05-13 03:10:50|547.26|543.9|547.01|543.65|547.26|543.9|547.01|543.65|0
1652411460000|2022-05-13 03:11:00|546.77|543.41|546.53|543.17|546.77|543.41|546.53|543.17|0
1652411480000|2022-05-13 03:11:20|546.77|543.41|546.53|543.17|546.77|543.41|546.53|543.17|0
1652411490000|2022-05-13 03:11:30|546.77|543.41|546.66|543.3|546.77|543.41|546.66|543.3|0
1652411500000|2022-05-13 03:11:40|546.77|543.41|547.01|543.65|547.01|543.65|546.77|543.41|0
1652411510000|2022-05-13 03:11:50|547.26|543.9|547.26|543.9|547.26|543.9|547.26|543.9|0
1652411530000|2022-05-13 03:12:10|547.38|544.02|547.38|544.02|547.38|544.02|547.38|544.02|0
1652411540000|2022-05-13 03:12:20|547.01|543.65|547.26|543.9|547.26|543.9|547.01|543.65|0
1652411550000|2022-05-13 03:12:30|547.74|544.38|547.5|544.14|547.74|544.38|547.5|544.14|0
1652411560000|2022-05-13 03:12:40|547.62|544.26|547.74|544.38|547.74|544.38|547.62|544.26|0
1652411570000|2022-05-13 03:12:50|547.62|544.26|547.5|544.14|547.74|544.38|547.5|544.14|0
1652411590000|2022-05-13 03:13:10|547.26|543.9|546.9|543.54|547.26|543.9|546.9|543.54|0
1652411600000|2022-05-13 03:13:20|546.77|543.41|546.77|543.41|546.9|543.54|546.77|543.41|0
1652411610000|2022-05-13 03:13:30|546.9|543.54|546.9|543.54|546.9|543.54|546.77|543.41|0
1652411620000|2022-05-13 03:13:40|547.14|543.78|546.29|542.93|547.14|543.78|546.29|542.93|0
1652411630000|2022-05-13 03:13:50|546.17|542.81|546.05|542.69|546.17|542.81|546.05|542.69|0
1652411650000|2022-05-13 03:14:10|546.29|542.93|546.17|542.81|546.29|542.93|546.17|542.81|0
1652411660000|2022-05-13 03:14:20|546.05|542.69|545.81|542.45|546.05|542.69|545.81|542.45|0
1652411670000|2022-05-13 03:14:30|546.05|542.69|546.05|542.69|546.05|542.69|546.05|542.69|0
1652411690000|2022-05-13 03:14:50|545.93|542.57|546.05|542.69|546.05|542.69|545.93|542.57|0
1652411700000|2022-05-13 03:15:00|545.81|542.45|545.81|542.45|545.81|542.45|545.81|542.45|0
1652411710000|2022-05-13 03:15:10|545.69|542.33|545.32|541.96|545.69|542.33|545.32|541.96|0
1652411720000|2022-05-13 03:15:20|545.56|542.2|545.56|542.2|545.56|542.2|545.56|542.2|0
1652411730000|2022-05-13 03:15:30|545.81|542.45|545.81|542.45|545.81|542.45|545.81|542.45|0
1652411740000|2022-05-13 03:15:40|545.69|542.33|545.69|542.33|545.69|542.33|545.69|542.33|0
1652411750000|2022-05-13 03:15:50|545.56|542.2|545.56|542.2|545.81|542.45|545.56|542.2|0
1652411760000|2022-05-13 03:16:00|545.32|541.96|545.56|542.2|545.56|542.2|545.32|541.96|0
1652411770000|2022-05-13 03:16:10|545.81|542.45|545.56|542.2|545.81|542.45|545.56|542.2|0
1652411780000|2022-05-13 03:16:20|545.45|542.09|543.87|540.51|545.45|542.09|543.87|540.51|0
1652411790000|2022-05-13 03:16:30|543.63|540.27|541.22|537.86|543.63|540.27|541.22|537.86|0
1652411800000|2022-05-13 03:16:40|541.46|538.1|541.46|538.1|541.7|538.34|541.46|538.1|0
1652411810000|2022-05-13 03:16:50|540.49|537.13|540.62|537.26|540.74|537.38|540.49|537.13|0
1652411820000|2022-05-13 03:17:00|540.74|537.38|540.98|537.62|540.98|537.62|540.74|537.38|0
1652411830000|2022-05-13 03:17:10|541.22|537.86|541.22|537.86|541.22|537.86|541.22|537.86|0
1652411840000|2022-05-13 03:17:20|541.34|537.98|541.46|538.1|541.94|538.58|541.34|537.98|0
1652411850000|2022-05-13 03:17:30|541.22|537.86|541.7|538.34|541.7|538.34|541.22|537.86|0
1652411860000|2022-05-13 03:17:40|541.83|538.47|541.94|538.58|542.18|538.82|541.83|538.47|0
1652411870000|2022-05-13 03:17:50|541.83|538.47|541.94|538.58|541.94|538.58|541.83|538.47|0
1652411880000|2022-05-13 03:18:00|541.83|538.47|541.94|538.58|541.94|538.58|541.83|538.47|0
1652411890000|2022-05-13 03:18:10|541.46|538.1|541.22|537.86|541.46|538.1|541.22|537.86|0
1652411900000|2022-05-13 03:18:20|540.98|537.62|540.98|537.62|541.22|537.86|540.98|537.62|0
1652411910000|2022-05-13 03:18:30|540.49|537.13|540.49|537.13|540.49|537.13|540.49|537.13|0
1652411920000|2022-05-13 03:18:40|541.22|537.86|541.7|538.34|541.7|538.34|541.22|537.86|0
1652411930000|2022-05-13 03:18:50|541.46|538.1|541.7|538.34|541.7|538.34|541.46|538.1|0
1652411940000|2022-05-13 03:19:00|541.22|537.86|540.98|537.62|541.22|537.86|540.98|537.62|0
1652411950000|2022-05-13 03:19:10|540.73|537.37|540.98|537.62|540.98|537.62|540.73|537.37|0
1652411960000|2022-05-13 03:19:20|540.73|537.37|540.73|537.37|540.73|537.37|540.73|537.37|0
1652411970000|2022-05-13 03:19:30|540.49|537.13|540.01|536.65|540.49|537.13|540.01|536.65|0
1652411980000|2022-05-13 03:19:40|540.25|536.89|540.49|537.13|540.49|537.13|540.25|536.89|0
1652411990000|2022-05-13 03:19:50|540.25|536.89|540.25|536.89|540.25|536.89|540.01|536.65|0
1652412000000|2022-05-13 03:20:00|540.14|536.78|540.25|536.89|540.49|537.13|540.14|536.78|0
1652412010000|2022-05-13 03:20:10|540.01|536.65|540.25|536.89|540.25|536.89|540.01|536.65|0
1652412020000|2022-05-13 03:20:20|540.38|537.02|540.49|537.13|540.62|537.26|540.38|537.02|0
1652412030000|2022-05-13 03:20:30|540.25|536.89|540.25|536.89|540.25|536.89|540.25|536.89|0
1652412040000|2022-05-13 03:20:40|540.49|537.13|540.73|537.37|540.73|537.37|540.49|537.13|0
1652412050000|2022-05-13 03:20:50|540.49|537.13|540.73|537.37|540.73|537.37|540.49|537.13|0
1652412060000|2022-05-13 03:21:00|540.49|537.13|540.25|536.89|540.49|537.13|540.25|536.89|0
1652412070000|2022-05-13 03:21:10|540.73|537.37|540.49|537.13|540.73|537.37|540.49|537.13|0
1652412080000|2022-05-13 03:21:20|540.38|537.02|540.25|536.89|540.38|537.02|540.25|536.89|0
1652412090000|2022-05-13 03:21:30|540.73|537.37|540.73|537.37|540.73|537.37|540.73|537.37|0
1652412100000|2022-05-13 03:21:40|540.49|537.13|540.49|537.13|540.49|537.13|540.49|537.13|0
1652412110000|2022-05-13 03:21:50|540.73|537.37|540.98|537.62|540.98|537.62|540.73|537.37|0
1652412120000|2022-05-13 03:22:00|540.38|537.02|540.01|536.65|540.38|537.02|540.01|536.65|0
1652412130000|2022-05-13 03:22:10|539.89|536.53|539.77|536.41|539.89|536.53|539.77|536.41|0
1652412140000|2022-05-13 03:22:20|539.05|535.69|538.56|535.2|539.05|535.69|538.32|534.96|0
1652412150000|2022-05-13 03:22:30|538.32|534.96|538.56|535.2|538.56|535.2|538.21|534.85|0
1652412160000|2022-05-13 03:22:40|538.32|534.96|538.08|534.72|538.32|534.96|537.84|534.48|0
1652412170000|2022-05-13 03:22:50|537.84|534.48|538.08|534.72|538.08|534.72|537.84|534.48|0
1652412180000|2022-05-13 03:23:00|538.21|534.85|538.32|534.96|538.56|535.2|538.21|534.85|0
1652412190000|2022-05-13 03:23:10|538.56|535.2|538.56|535.2|538.56|535.2|538.56|535.2|0
1652412200000|2022-05-13 03:23:20|538.32|534.96|538.32|534.96|538.32|534.96|538.32|534.96|0
1652412210000|2022-05-13 03:23:30|538.56|535.2|538.32|534.96|538.56|535.2|538.08|534.72|0
1652412220000|2022-05-13 03:23:40|538.08|534.72|537.84|534.48|538.32|534.96|537.84|534.48|0
1652412230000|2022-05-13 03:23:50|537.6|534.24|537.36|534|537.6|534.24|537.36|534|0
1652412240000|2022-05-13 03:24:00|537.12|533.76|537.12|533.76|537.12|533.76|537.12|533.76|0
1652412250000|2022-05-13 03:24:10|537.36|534|537.24|533.88|537.36|534|537.24|533.88|0
1652412260000|2022-05-13 03:24:20|537.12|533.76|537.12|533.76|537.12|533.76|536.88|533.52|0
1652412270000|2022-05-13 03:24:30|537.36|534|537.6|534.24|537.6|534.24|537.36|534|0
1652412280000|2022-05-13 03:24:40|537.36|534|536.76|533.4|537.36|534|536.76|533.4|0
1652412290000|2022-05-13 03:24:50|536.88|533.52|536.88|533.52|537.12|533.76|536.88|533.52|0
1652412300000|2022-05-13 03:25:00|537|533.64|537.36|534|537.36|534|537|533.64|0
1652412310000|2022-05-13 03:25:10|537.6|534.24|537.48|534.12|537.6|534.24|537.48|534.12|0
1652412320000|2022-05-13 03:25:20|537.6|534.24|537.72|534.36|537.72|534.36|537.48|534.12|0
1652412330000|2022-05-13 03:25:30|537.84|534.48|538.32|534.96|538.32|534.96|537.84|534.48|0
1652412340000|2022-05-13 03:25:40|538.45|535.09|538.56|535.2|538.56|535.2|538.32|534.96|0
1652412360000|2022-05-13 03:26:00|538.69|535.33|538.8|535.44|538.8|535.44|538.56|535.2|0
1652412370000|2022-05-13 03:26:10|539.05|535.69|539.05|535.69|539.29|535.93|539.05|535.69|0
1652412380000|2022-05-13 03:26:20|539.29|535.93|539.05|535.69|539.29|535.93|538.8|535.44|0
1652412400000|2022-05-13 03:26:40|539.04|535.68|539.29|535.93|539.53|536.17|539.04|535.68|0
1652412410000|2022-05-13 03:26:50|539.04|535.68|539.04|535.68|539.04|535.68|539.04|535.68|0
1652412420000|2022-05-13 03:27:00|538.93|535.57|538.45|535.09|538.93|535.57|538.45|535.09|0
1652412430000|2022-05-13 03:27:10|538.32|534.96|538.45|535.09|538.56|535.2|538.32|534.96|0
1652412440000|2022-05-13 03:27:20|538.32|534.96|537.36|534|538.32|534.96|537.36|534|0
1652412450000|2022-05-13 03:27:30|537.48|534.12|538.08|534.72|538.08|534.72|537.48|534.12|0
1652412460000|2022-05-13 03:27:40|538.32|534.96|537.12|533.76|538.32|534.96|537.12|533.76|0
1652412470000|2022-05-13 03:27:50|537.36|534|537.12|533.76|537.6|534.24|537.12|533.76|0
1652412480000|2022-05-13 03:28:00|536.76|533.4|537.36|534|537.36|534|536.63|533.27|0
1652412490000|2022-05-13 03:28:10|537.12|533.76|536.88|533.52|537.6|534.24|536.88|533.52|0
1652412500000|2022-05-13 03:28:20|537.24|533.88|537.48|534.12|537.48|534.12|537.24|533.88|0
1652412510000|2022-05-13 03:28:30|537.36|534|537.36|534|537.36|534|537.36|534|0
1652412520000|2022-05-13 03:28:40|537.12|533.76|537.12|533.76|537.12|533.76|536.88|533.52|0
1652412530000|2022-05-13 03:28:50|537|533.64|537.12|533.76|537.36|534|537|533.64|0
1652412540000|2022-05-13 03:29:00|537.36|534|537.12|533.76|537.36|534|537.12|533.76|0
1652412550000|2022-05-13 03:29:10|537.36|534|536.88|533.52|537.36|534|536.88|533.52|0
1652412570000|2022-05-13 03:29:30|536.63|533.27|536.63|533.27|536.76|533.4|536.63|533.27|0
1652412580000|2022-05-13 03:29:40|536.88|533.52|536.63|533.27|536.88|533.52|536.63|533.27|0
1652412590000|2022-05-13 03:29:50|536.87|533.51|536.87|533.51|536.87|533.51|536.87|533.51|0
1652412600000|2022-05-13 03:30:00|536.63|533.27|536.63|533.27|536.87|533.51|536.63|533.27|0
1652412610000|2022-05-13 03:30:10|536.39|533.03|536.39|533.03|536.39|533.03|536.39|533.03|0
1652412620000|2022-05-13 03:30:20|536.15|532.79|536.76|533.4|536.87|533.51|536.15|532.79|0
1652412630000|2022-05-13 03:30:30|536.63|533.27|536.15|532.79|536.63|533.27|536.15|532.79|0
1652412640000|2022-05-13 03:30:40|535.67|532.31|535.67|532.31|535.67|532.31|535.67|532.31|0
1652412650000|2022-05-13 03:30:50|535.31|531.95|533.02|529.66|535.31|531.95|533.02|529.66|0
1652412660000|2022-05-13 03:31:00|533.5|530.14|534.47|531.11|534.47|531.11|533.5|530.14|0
1652412670000|2022-05-13 03:31:10|534.23|530.87|533.5|530.14|534.47|531.11|533.5|530.14|0
1652412680000|2022-05-13 03:31:20|533.98|530.62|533.5|530.14|533.98|530.62|533.5|530.14|0
1652412690000|2022-05-13 03:31:30|533.26|529.9|533.02|529.66|533.26|529.9|533.02|529.66|0
1652412700000|2022-05-13 03:31:40|533.15|529.79|533.02|529.66|533.26|529.9|533.02|529.66|0
1652412710000|2022-05-13 03:31:50|532.78|529.42|533.02|529.66|533.02|529.66|532.78|529.42|0
1652412720000|2022-05-13 03:32:00|533.26|529.9|534.71|531.35|534.71|531.35|533.26|529.9|0
1652412730000|2022-05-13 03:32:10|534.23|530.87|534.23|530.87|534.47|531.11|534.23|530.87|0
1652412740000|2022-05-13 03:32:20|534.59|531.23|534.23|530.87|534.59|531.23|534.23|530.87|0
1652412760000|2022-05-13 03:32:40|534.35|530.99|534.71|531.35|534.71|531.35|534.35|530.99|0
1652412770000|2022-05-13 03:32:50|534.47|531.11|534.47|531.11|534.47|531.11|534.47|531.11|0
1652412780000|2022-05-13 03:33:00|534.35|530.99|534.47|531.11|534.59|531.23|534.35|530.99|0
1652412790000|2022-05-13 03:33:10|534.35|530.99|534.11|530.75|534.35|530.99|534.11|530.75|0
1652412800000|2022-05-13 03:33:20|533.98|530.62|533.74|530.38|533.98|530.62|533.26|529.9|0
1652412810000|2022-05-13 03:33:30|533.39|530.03|533.5|530.14|533.63|530.27|533.39|530.03|0
1652412820000|2022-05-13 03:33:40|533.74|530.38|533.98|530.62|533.98|530.62|533.74|530.38|0
1652412830000|2022-05-13 03:33:50|533.74|530.38|533.87|530.51|533.98|530.62|533.74|530.38|0
1652412840000|2022-05-13 03:34:00|533.63|530.27|533.98|530.62|533.98|530.62|533.5|530.14|0
1652412850000|2022-05-13 03:34:10|533.74|530.38|533.74|530.38|533.74|530.38|533.74|530.38|0
1652412860000|2022-05-13 03:34:20|533.63|530.27|533.98|530.62|533.98|530.62|533.63|530.27|0
1652412870000|2022-05-13 03:34:30|534.22|530.86|533.98|530.62|534.22|530.86|533.98|530.62|0
1652412880000|2022-05-13 03:34:40|533.87|530.51|533.87|530.51|533.87|530.51|533.87|530.51|0
1652412890000|2022-05-13 03:34:50|533.74|530.38|533.98|530.62|534.22|530.86|533.74|530.38|0
1652412900000|2022-05-13 03:35:00|533.87|530.51|533.98|530.62|533.98|530.62|533.74|530.38|0
1652412910000|2022-05-13 03:35:10|533.87|530.51|533.74|530.38|533.98|530.62|533.74|530.38|0
1652412920000|2022-05-13 03:35:20|533.98|530.62|533.98|530.62|533.98|530.62|533.98|530.62|0
1652412930000|2022-05-13 03:35:30|534.22|530.86|533.98|530.62|534.22|530.86|533.98|530.62|0
1652412940000|2022-05-13 03:35:40|534.22|530.86|533.98|530.62|534.22|530.86|533.98|530.62|0
1652412950000|2022-05-13 03:35:50|533.74|530.38|533.74|530.38|533.74|530.38|533.63|530.27|0
1652412960000|2022-05-13 03:36:00|533.98|530.62|534.59|531.23|534.59|531.23|533.98|530.62|0
1652412970000|2022-05-13 03:36:10|534.71|531.35|534.46|531.1|534.71|531.35|534.46|531.1|0
1652412980000|2022-05-13 03:36:20|534.22|530.86|534.71|531.35|534.71|531.35|534.22|530.86|0
1652412990000|2022-05-13 03:36:30|534.35|530.99|534.59|531.23|534.59|531.23|534.35|530.99|0
1652413000000|2022-05-13 03:36:40|534.83|531.47|534.95|531.59|534.95|531.59|534.71|531.35|0
1652413010000|2022-05-13 03:36:50|534.71|531.35|534.71|531.35|534.71|531.35|534.71|531.35|0
1652413020000|2022-05-13 03:37:00|534.59|531.23|534.59|531.23|534.71|531.35|534.46|531.1|0
1652413040000|2022-05-13 03:37:20|534.46|531.1|534.35|530.99|534.46|531.1|534.35|530.99|0
1652413050000|2022-05-13 03:37:30|534.22|530.86|533.98|530.62|534.22|530.86|533.98|530.62|0
1652413060000|2022-05-13 03:37:40|533.5|530.14|533.26|529.9|533.5|530.14|533.26|529.9|0
1652413080000|2022-05-13 03:38:00|533.5|530.14|533.5|530.14|533.5|530.14|533.26|529.9|0
1652413090000|2022-05-13 03:38:10|533.26|529.9|533.26|529.9|533.5|530.14|533.26|529.9|0
1652413100000|2022-05-13 03:38:20|533.5|530.14|533.5|530.14|533.5|530.14|533.26|529.9|0
1652413110000|2022-05-13 03:38:30|533.39|530.03|533.26|529.9|533.39|530.03|533.26|529.9|0
1652413120000|2022-05-13 03:38:40|533.02|529.66|533.39|530.03|533.39|530.03|533.02|529.66|0
1652413130000|2022-05-13 03:38:50|533.63|530.27|533.15|529.79|533.63|530.27|533.15|529.79|0
1652413140000|2022-05-13 03:39:00|533.26|529.9|533.26|529.9|533.26|529.9|533.26|529.9|0
1652413160000|2022-05-13 03:39:20|533.5|530.14|533.02|529.66|533.63|530.27|533.02|529.66|0
1652413170000|2022-05-13 03:39:30|533.39|530.03|533.5|530.14|533.5|530.14|533.26|529.9|0
1652413180000|2022-05-13 03:39:40|533.74|530.38|533.98|530.62|533.98|530.62|533.74|530.38|0
1652413190000|2022-05-13 03:39:50|534.22|530.86|534.46|531.1|534.46|531.1|534.22|530.86|0
1652413200000|2022-05-13 03:40:00|533.63|530.27|533.74|530.38|533.74|530.38|533.63|530.27|0
1652413210000|2022-05-13 03:40:10|533.63|530.27|533.5|530.14|533.63|530.27|533.5|530.14|0
1652413220000|2022-05-13 03:40:20|533.26|529.9|533.02|529.66|533.26|529.9|533.02|529.66|0
1652413240000|2022-05-13 03:40:40|532.78|529.42|533.26|529.9|533.26|529.9|532.78|529.42|0
1652413250000|2022-05-13 03:40:50|533.14|529.78|533.26|529.9|533.26|529.9|533.14|529.78|0
1652413260000|2022-05-13 03:41:00|533.02|529.66|532.9|529.54|533.02|529.66|532.78|529.42|0
1652413270000|2022-05-13 03:41:10|533.02|529.66|532.78|529.42|533.02|529.66|532.78|529.42|0
1652413280000|2022-05-13 03:41:20|532.54|529.18|532.54|529.18|532.54|529.18|532.54|529.18|0
1652413290000|2022-05-13 03:41:30|532.78|529.42|533.02|529.66|533.02|529.66|532.78|529.42|0
1652413300000|2022-05-13 03:41:40|532.78|529.42|533.26|529.9|533.26|529.9|532.78|529.42|0
1652413310000|2022-05-13 03:41:50|533.14|529.78|533.02|529.66|533.26|529.9|533.02|529.66|0
1652413320000|2022-05-13 03:42:00|533.26|529.9|533.5|530.14|533.5|530.14|533.26|529.9|0
1652413330000|2022-05-13 03:42:10|533.74|530.38|533.5|530.14|533.74|530.38|533.5|530.14|0
1652413340000|2022-05-13 03:42:20|533.74|530.38|533.63|530.27|533.74|530.38|533.5|530.14|0
1652413350000|2022-05-13 03:42:30|533.74|530.38|533.26|529.9|533.74|530.38|533.26|529.9|0
1652413360000|2022-05-13 03:42:40|533.02|529.66|533.26|529.9|533.26|529.9|533.02|529.66|0
1652413370000|2022-05-13 03:42:50|533.5|530.14|533.14|529.78|533.5|530.14|533.14|529.78|0
1652413380000|2022-05-13 03:43:00|533.02|529.66|533.02|529.66|533.26|529.9|533.02|529.66|0
1652413390000|2022-05-13 03:43:10|532.9|529.54|533.26|529.9|533.26|529.9|532.9|529.54|0
1652413400000|2022-05-13 03:43:20|533.38|530.02|533.5|530.14|533.5|530.14|533.38|530.02|0
1652413420000|2022-05-13 03:43:40|533.26|529.9|533.02|529.66|533.26|529.9|533.02|529.66|0
1652413430000|2022-05-13 03:43:50|533.26|529.9|533.02|529.66|533.26|529.9|533.02|529.66|0
1652413440000|2022-05-13 03:44:00|533.26|529.9|533.26|529.9|533.26|529.9|533.02|529.66|0
1652413450000|2022-05-13 03:44:10|533.02|529.66|532.78|529.42|533.26|529.9|532.78|529.42|0
1652413460000|2022-05-13 03:44:20|533.02|529.66|533.02|529.66|533.02|529.66|533.02|529.66|0
1652413470000|2022-05-13 03:44:30|533.26|529.9|533.26|529.9|533.26|529.9|533.26|529.9|0
1652413490000|2022-05-13 03:44:50|533.5|530.14|533.02|529.66|533.5|530.14|533.02|529.66|0
1652413500000|2022-05-13 03:45:00|532.78|529.42|533.02|529.66|533.02|529.66|532.78|529.42|0
1652413520000|2022-05-13 03:45:20|533.14|529.78|533.5|530.14|533.5|530.14|533.14|529.78|0
1652413560000|2022-05-13 03:46:00|534.22|530.86|534.22|530.86|534.22|530.86|534.22|530.86|0
1652413570000|2022-05-13 03:46:10|534.46|531.1|534.22|530.86|534.46|531.1|534.22|530.86|0
1652413580000|2022-05-13 03:46:20|533.87|530.51|534.22|530.86|534.22|530.86|533.87|530.51|0
1652413590000|2022-05-13 03:46:30|534.35|530.99|534.35|530.99|534.35|530.99|534.35|530.99|0
1652413600000|2022-05-13 03:46:40|534.22|530.86|534.7|531.34|534.7|531.34|534.22|530.86|0
1652413610000|2022-05-13 03:46:50|534.22|530.86|534.46|531.1|534.46|531.1|534.22|530.86|0
1652413620000|2022-05-13 03:47:00|534.22|530.86|533.74|530.38|534.22|530.86|533.74|530.38|0
1652413630000|2022-05-13 03:47:10|533.98|530.62|533.98|530.62|533.98|530.62|533.98|530.62|0
1652413640000|2022-05-13 03:47:20|534.22|530.86|534.46|531.1|534.46|531.1|534.22|530.86|0
1652413650000|2022-05-13 03:47:30|534.7|531.34|534.94|531.58|534.94|531.58|534.7|531.34|0
1652413660000|2022-05-13 03:47:40|534.7|531.34|535.18|531.82|535.43|532.07|534.7|531.34|0
1652413670000|2022-05-13 03:47:50|535.43|532.07|535.67|532.31|535.67|532.31|535.43|532.07|0
1652413680000|2022-05-13 03:48:00|535.91|532.55|536.39|533.03|536.39|533.03|535.91|532.55|0
1652413690000|2022-05-13 03:48:10|536.15|532.79|536.39|533.03|536.39|533.03|536.15|532.79|0
1652413700000|2022-05-13 03:48:20|536.27|532.91|536.03|532.67|536.27|532.91|536.03|532.67|0
1652413710000|2022-05-13 03:48:30|536.15|532.79|536.27|532.91|536.27|532.91|536.03|532.67|0
1652413720000|2022-05-13 03:48:40|536.15|532.79|536.76|533.4|536.76|533.4|536.15|532.79|0
1652413730000|2022-05-13 03:48:50|536.87|533.51|536.63|533.27|536.87|533.51|536.39|533.03|0
1652413740000|2022-05-13 03:49:00|536.87|533.51|536.87|533.51|536.87|533.51|536.87|533.51|0
1652413750000|2022-05-13 03:49:10|537.48|534.12|537.59|534.23|537.83|534.47|537.48|534.12|0
1652413760000|2022-05-13 03:49:20|538.2|534.84|537.96|534.6|538.2|534.84|537.96|534.6|0
1652413770000|2022-05-13 03:49:30|537.83|534.47|537.11|533.75|537.83|534.47|537.11|533.75|0
1652413780000|2022-05-13 03:49:40|537.24|533.88|537.83|534.47|537.83|534.47|537.24|533.88|0
1652413790000|2022-05-13 03:49:50|537.59|534.23|537.83|534.47|537.83|534.47|537.59|534.23|0
1652413800000|2022-05-13 03:50:00|537.72|534.36|537.83|534.47|537.83|534.47|537.72|534.36|0
1652413810000|2022-05-13 03:50:10|538.08|534.72|538.32|534.96|538.32|534.96|538.08|534.72|0
1652413820000|2022-05-13 03:50:20|538.2|534.84|538.08|534.72|538.2|534.84|538.08|534.72|0
1652413830000|2022-05-13 03:50:30|537.83|534.47|537.59|534.23|537.83|534.47|537.48|534.12|0
1652413840000|2022-05-13 03:50:40|537.35|533.99|537.59|534.23|537.59|534.23|537.35|533.99|0
1652413850000|2022-05-13 03:50:50|537.35|533.99|537.35|533.99|537.35|533.99|537.35|533.99|0
1652413860000|2022-05-13 03:51:00|537.11|533.75|537.11|533.75|537.11|533.75|537.11|533.75|0
1652413870000|2022-05-13 03:51:10|536.87|533.51|537.48|534.12|537.48|534.12|536.87|533.51|0
1652413880000|2022-05-13 03:51:20|537.35|533.99|537.35|533.99|537.35|533.99|537.35|533.99|0
1652413890000|2022-05-13 03:51:30|537.11|533.75|537.24|533.88|537.48|534.12|537.11|533.75|0
1652413900000|2022-05-13 03:51:40|537.11|533.75|537.11|533.75|537.11|533.75|537.11|533.75|0
1652413920000|2022-05-13 03:52:00|536.87|533.51|536.87|533.51|536.87|533.51|536.87|533.51|0
1652413930000|2022-05-13 03:52:10|537.11|533.75|536.87|533.51|537.11|533.75|536.87|533.51|0
1652413940000|2022-05-13 03:52:20|537.11|533.75|537|533.64|537.11|533.75|537|533.64|0
1652413950000|2022-05-13 03:52:30|536.87|533.51|537.11|533.75|537.11|533.75|536.87|533.51|0
1652413960000|2022-05-13 03:52:40|536.87|533.51|536.63|533.27|536.87|533.51|536.63|533.27|0
1652413970000|2022-05-13 03:52:50|536.87|533.51|536.87|533.51|536.87|533.51|536.63|533.27|0
1652413980000|2022-05-13 03:53:00|536.75|533.39|536.51|533.15|536.75|533.39|536.51|533.15|0
1652413990000|2022-05-13 03:53:10|536.63|533.27|536.63|533.27|536.63|533.27|536.51|533.15|0
1652414000000|2022-05-13 03:53:20|536.87|533.51|537.59|534.23|537.59|534.23|536.87|533.51|0
1652414010000|2022-05-13 03:53:30|537.35|533.99|537.59|534.23|537.59|534.23|537.35|533.99|0
1652414030000|2022-05-13 03:53:50|537.83|534.47|538.32|534.96|538.32|534.96|537.83|534.47|0
1652414040000|2022-05-13 03:54:00|538.56|535.2|538.8|535.44|538.8|535.44|538.56|535.2|0
1652414050000|2022-05-13 03:54:10|539.04|535.68|539.16|535.8|539.16|535.8|539.04|535.68|0
1652414060000|2022-05-13 03:54:20|539.04|535.68|538.8|535.44|539.04|535.68|538.8|535.44|0
1652414070000|2022-05-13 03:54:30|539.04|535.68|539.04|535.68|539.04|535.68|538.8|535.44|0
1652414080000|2022-05-13 03:54:40|539.28|535.92|539.16|535.8|539.28|535.92|539.16|535.8|0
1652414090000|2022-05-13 03:54:50|538.56|535.2|539.04|535.68|539.04|535.68|538.56|535.2|0
1652414100000|2022-05-13 03:55:00|538.8|535.44|538.8|535.44|538.8|535.44|538.8|535.44|0
1652414110000|2022-05-13 03:55:10|538.56|535.2|538.56|535.2|538.68|535.32|538.56|535.2|0
1652414120000|2022-05-13 03:55:20|538.44|535.08|538.2|534.84|538.44|535.08|538.2|534.84|0
1652414130000|2022-05-13 03:55:30|538.32|534.96|538.2|534.84|538.32|534.96|538.2|534.84|0
1652414140000|2022-05-13 03:55:40|538.32|534.96|538.32|534.96|538.32|534.96|538.32|534.96|0
1652414150000|2022-05-13 03:55:50|538.2|534.84|538.32|534.96|538.32|534.96|538.07|534.71|0
1652414160000|2022-05-13 03:56:00|538.68|535.32|538.44|535.08|538.8|535.44|538.32|534.96|0
1652414170000|2022-05-13 03:56:10|538.56|535.2|538.07|534.71|538.56|535.2|538.07|534.71|0
1652414180000|2022-05-13 03:56:20|537.96|534.6|537.96|534.6|537.96|534.6|537.96|534.6|0
1652414200000|2022-05-13 03:56:40|538.07|534.71|538.32|534.96|538.32|534.96|538.07|534.71|0
1652414210000|2022-05-13 03:56:50|538.56|535.2|539.04|535.68|539.04|535.68|538.56|535.2|0
1652414220000|2022-05-13 03:57:00|538.92|535.56|538.8|535.44|538.92|535.56|538.8|535.44|0
1652414230000|2022-05-13 03:57:10|539.04|535.68|539.28|535.92|539.28|535.92|539.04|535.68|0
1652414240000|2022-05-13 03:57:20|539.04|535.68|538.8|535.44|539.04|535.68|538.8|535.44|0
1652414250000|2022-05-13 03:57:30|538.68|535.32|538.8|535.44|538.8|535.44|538.68|535.32|0
1652414260000|2022-05-13 03:57:40|539.04|535.68|538.92|535.56|539.16|535.8|538.92|535.56|0
1652414270000|2022-05-13 03:57:50|539.16|535.8|539.16|535.8|539.16|535.8|539.04|535.68|0
1652414280000|2022-05-13 03:58:00|539.04|535.68|539.28|535.92|539.28|535.92|538.8|535.44|0
1652414290000|2022-05-13 03:58:10|539.52|536.16|539.4|536.04|539.52|536.16|539.4|536.04|0
1652414300000|2022-05-13 03:58:20|538.92|535.56|539.04|535.68|539.28|535.92|538.92|535.56|0
1652414320000|2022-05-13 03:58:40|539.28|535.92|539.04|535.68|539.28|535.92|539.04|535.68|0
1652414330000|2022-05-13 03:58:50|538.92|535.56|538.92|535.56|538.92|535.56|538.92|535.56|0
1652414340000|2022-05-13 03:59:00|538.8|535.44|538.56|535.2|538.8|535.44|538.56|535.2|0
1652414350000|2022-05-13 03:59:10|538.8|535.44|538.8|535.44|538.8|535.44|538.8|535.44|0
1652414380000|2022-05-13 03:59:40|538.56|535.2|538.56|535.2|538.56|535.2|538.56|535.2|0
1652414390000|2022-05-13 03:59:50|538.8|535.44|538.56|535.2|538.8|535.44|538.56|535.2|0
1652414400000|2022-05-13 04:00:00|538.8|535.44|538.56|535.2|538.8|535.44|538.56|535.2|0
1652414410000|2022-05-13 04:00:10|539.52|536.16|539.28|535.92|539.52|536.16|539.28|535.92|0
1652414420000|2022-05-13 04:00:20|539.16|535.8|539.04|535.68|539.16|535.8|539.04|535.68|0
1652414440000|2022-05-13 04:00:40|539.16|535.8|539.28|535.92|539.28|535.92|539.04|535.68|0
1652414450000|2022-05-13 04:00:50|539.16|535.8|539.04|535.68|539.16|535.8|539.04|535.68|0
1652414460000|2022-05-13 04:01:00|539.16|535.8|539.89|536.53|539.89|536.53|539.16|535.8|0
1652414470000|2022-05-13 04:01:10|540.24|536.88|540.48|537.12|540.61|537.25|540.24|536.88|0
1652414480000|2022-05-13 04:01:20|540.61|537.25|540.97|537.61|540.97|537.61|540.48|537.12|0
1652414490000|2022-05-13 04:01:30|540.85|537.49|540.73|537.37|540.85|537.49|540.73|537.37|0
1652414500000|2022-05-13 04:01:40|541.69|538.33|541.93|538.57|541.93|538.57|541.69|538.33|0
1652414510000|2022-05-13 04:01:50|541.69|538.33|541.93|538.57|541.93|538.57|541.69|538.33|0
1652414520000|2022-05-13 04:02:00|542.06|538.7|541.93|538.57|542.17|538.81|541.93|538.57|0
1652414530000|2022-05-13 04:02:10|541.69|538.33|541.45|538.09|541.69|538.33|541.45|538.09|0
1652414540000|2022-05-13 04:02:20|541.69|538.33|540.97|537.61|541.69|538.33|540.97|537.61|0
1652414550000|2022-05-13 04:02:30|540.73|537.37|540.48|537.12|540.73|537.37|540.48|537.12|0
1652414560000|2022-05-13 04:02:40|540.73|537.37|540.48|537.12|540.97|537.61|540.48|537.12|0
1652414570000|2022-05-13 04:02:50|540.24|536.88|540.24|536.88|540.24|536.88|540.24|536.88|0
1652414580000|2022-05-13 04:03:00|540.48|537.12|540.85|537.49|540.97|537.61|540.48|537.12|0
1652414590000|2022-05-13 04:03:10|541.21|537.85|540.97|537.61|541.21|537.85|540.97|537.61|0
1652414600000|2022-05-13 04:03:20|541.09|537.73|540.97|537.61|541.09|537.73|540.97|537.61|0
1652414610000|2022-05-13 04:03:30|540.73|537.37|540.48|537.12|540.73|537.37|540.48|537.12|0
1652414620000|2022-05-13 04:03:40|540.73|537.37|540.73|537.37|540.73|537.37|540.73|537.37|0
1652414630000|2022-05-13 04:03:50|540.48|537.12|541.21|537.85|541.21|537.85|540.48|537.12|0
1652414640000|2022-05-13 04:04:00|540.97|537.61|541.69|538.33|541.69|538.33|540.97|537.61|0
1652414650000|2022-05-13 04:04:10|541.82|538.46|541.93|538.57|541.93|538.57|541.82|538.46|0
1652414660000|2022-05-13 04:04:20|542.06|538.7|541.69|538.33|542.06|538.7|541.69|538.33|0
1652414670000|2022-05-13 04:04:30|541.93|538.57|541.69|538.33|541.93|538.57|541.69|538.33|0
1652414680000|2022-05-13 04:04:40|541.93|538.57|542.06|538.7|542.17|538.81|541.93|538.57|0
1652414690000|2022-05-13 04:04:50|542.17|538.81|542.17|538.81|542.17|538.81|542.06|538.7|0
1652414700000|2022-05-13 04:05:00|542.54|539.18|542.41|539.05|542.66|539.3|542.41|539.05|0
1652414710000|2022-05-13 04:05:10|542.3|538.94|541.93|538.57|542.3|538.94|541.93|538.57|0
1652414720000|2022-05-13 04:05:20|542.06|538.7|541.93|538.57|542.17|538.81|541.93|538.57|0
1652414730000|2022-05-13 04:05:30|542.17|538.81|541.93|538.57|542.17|538.81|541.93|538.57|0
1652414740000|2022-05-13 04:05:40|542.06|538.7|542.06|538.7|542.17|538.81|542.06|538.7|0
1652414750000|2022-05-13 04:05:50|542.41|539.05|542.41|539.05|542.54|539.18|542.41|539.05|0
1652414760000|2022-05-13 04:06:00|542.66|539.3|542.78|539.42|543.14|539.78|542.66|539.3|0
1652414770000|2022-05-13 04:06:10|542.66|539.3|542.66|539.3|542.66|539.3|542.66|539.3|0
1652414780000|2022-05-13 04:06:20|542.9|539.54|543.14|539.78|543.14|539.78|542.9|539.54|0
1652414790000|2022-05-13 04:06:30|543.86|540.5|543.14|539.78|543.86|540.5|543.14|539.78|0
1652414800000|2022-05-13 04:06:40|543.38|540.02|543.86|540.5|543.86|540.5|543.38|540.02|0
1652414810000|2022-05-13 04:06:50|543.62|540.26|543.38|540.02|543.62|540.26|543.38|540.02|0
1652414820000|2022-05-13 04:07:00|543.62|540.26|543.62|540.26|543.62|540.26|543.38|540.02|0
1652414850000|2022-05-13 04:07:30|543.38|540.02|543.38|540.02|543.38|540.02|543.26|539.9|0
1652414860000|2022-05-13 04:07:40|543.14|539.78|542.9|539.54|543.14|539.78|542.9|539.54|0
1652414870000|2022-05-13 04:07:50|542.66|539.3|542.66|539.3|542.78|539.42|542.66|539.3|0
1652414880000|2022-05-13 04:08:00|542.9|539.54|542.66|539.3|542.9|539.54|542.66|539.3|0
1652414890000|2022-05-13 04:08:10|542.41|539.05|542.41|539.05|542.54|539.18|542.41|539.05|0
1652414900000|2022-05-13 04:08:20|542.3|538.94|542.17|538.81|542.3|538.94|542.17|538.81|0
1652414910000|2022-05-13 04:08:30|542.06|538.7|542.06|538.7|542.06|538.7|542.06|538.7|0
1652414920000|2022-05-13 04:08:40|541.93|538.57|541.93|538.57|541.93|538.57|541.93|538.57|0
1652414940000|2022-05-13 04:09:00|542.06|538.7|541.93|538.57|542.06|538.7|541.82|538.46|0
1652414950000|2022-05-13 04:09:10|541.69|538.33|541.45|538.09|541.69|538.33|541.45|538.09|0
1652414960000|2022-05-13 04:09:20|541.93|538.57|541.93|538.57|541.93|538.57|541.93|538.57|0
1652414970000|2022-05-13 04:09:30|542.17|538.81|541.69|538.33|542.17|538.81|541.69|538.33|0
1652414980000|2022-05-13 04:09:40|541.82|538.46|541.93|538.57|541.93|538.57|541.82|538.46|0
1652414990000|2022-05-13 04:09:50|541.69|538.33|541.69|538.33|541.69|538.33|541.69|538.33|0
1652415000000|2022-05-13 04:10:00|541.93|538.57|541.93|538.57|541.93|538.57|541.93|538.57|0
1652415010000|2022-05-13 04:10:10|542.17|538.81|542.17|538.81|542.17|538.81|542.06|538.7|0
1652415020000|2022-05-13 04:10:20|541.93|538.57|542.17|538.81|542.17|538.81|541.93|538.57|0
1652415030000|2022-05-13 04:10:30|542.3|538.94|542.17|538.81|542.3|538.94|542.17|538.81|0
1652415050000|2022-05-13 04:10:50|542.41|539.05|542.41|539.05|542.41|539.05|542.41|539.05|0
1652415070000|2022-05-13 04:11:10|542.17|538.81|542.3|538.94|542.3|538.94|542.17|538.81|0
1652415080000|2022-05-13 04:11:20|542.41|539.05|542.17|538.81|542.41|539.05|542.17|538.81|0
1652415090000|2022-05-13 04:11:30|542.41|539.05|542.9|539.54|542.9|539.54|542.41|539.05|0
1652415100000|2022-05-13 04:11:40|543.38|540.02|543.86|540.5|543.86|540.5|543.38|540.02|0
1652415120000|2022-05-13 04:12:00|544.34|540.98|544.59|541.23|545.07|541.71|544.34|540.98|0
1652415130000|2022-05-13 04:12:10|544.34|540.98|544.71|541.35|544.71|541.35|544.34|540.98|0
1652415140000|2022-05-13 04:12:20|544.83|541.47|544.71|541.35|544.83|541.47|544.59|541.23|0
1652415150000|2022-05-13 04:12:30|544.34|540.98|543.86|540.5|544.34|540.98|543.86|540.5|0
1652415160000|2022-05-13 04:12:40|543.62|540.26|543.38|540.02|543.62|540.26|543.38|540.02|0
1652415170000|2022-05-13 04:12:50|543.26|539.9|543.62|540.26|543.62|540.26|543.02|539.66|0
1652415180000|2022-05-13 04:13:00|543.38|540.02|543.5|540.14|543.5|540.14|543.38|540.02|0
1652415190000|2022-05-13 04:13:10|543.62|540.26|543.62|540.26|543.62|540.26|543.62|540.26|0
1652415200000|2022-05-13 04:13:20|543.38|540.02|543.38|540.02|543.38|540.02|543.38|540.02|0
1652415210000|2022-05-13 04:13:30|543.62|540.26|543.38|540.02|543.62|540.26|543.38|540.02|0
1652415220000|2022-05-13 04:13:40|543.5|540.14|543.62|540.26|543.62|540.26|543.5|540.14|0
1652415230000|2022-05-13 04:13:50|543.38|540.02|543.75|540.39|543.86|540.5|543.38|540.02|0
1652415240000|2022-05-13 04:14:00|543.62|540.26|543.62|540.26|543.62|540.26|543.62|540.26|0
1652415250000|2022-05-13 04:14:10|543.5|540.14|543.62|540.26|543.62|540.26|543.38|540.02|0
1652415260000|2022-05-13 04:14:20|543.75|540.39|543.62|540.26|543.75|540.39|543.62|540.26|0
1652415270000|2022-05-13 04:14:30|543.38|540.02|543.62|540.26|543.62|540.26|543.38|540.02|0
1652415280000|2022-05-13 04:14:40|543.38|540.02|543.5|540.14|543.5|540.14|543.38|540.02|0
1652415290000|2022-05-13 04:14:50|543.38|540.02|543.38|540.02|543.38|540.02|543.38|540.02|0
1652415300000|2022-05-13 04:15:00|543.62|540.26|543.62|540.26|543.62|540.26|543.38|540.02|0
1652415310000|2022-05-13 04:15:10|543.5|540.14|543.5|540.14|543.5|540.14|543.38|540.02|0
1652415320000|2022-05-13 04:15:20|543.62|540.26|543.38|540.02|543.62|540.26|543.38|540.02|0
1652415330000|2022-05-13 04:15:30|543.5|540.14|543.38|540.02|543.5|540.14|543.38|540.02|0
1652415340000|2022-05-13 04:15:40|543.26|539.9|543.14|539.78|543.26|539.9|543.02|539.66|0
1652415350000|2022-05-13 04:15:50|543.26|539.9|542.9|539.54|543.26|539.9|542.9|539.54|0
1652415360000|2022-05-13 04:16:00|543.14|539.78|543.14|539.78|543.14|539.78|543.14|539.78|0
1652415370000|2022-05-13 04:16:10|543.38|540.02|543.86|540.5|543.86|540.5|543.38|540.02|0
1652415380000|2022-05-13 04:16:20|543.62|540.26|543.62|540.26|543.62|540.26|543.62|540.26|0
1652415390000|2022-05-13 04:16:30|543.86|540.5|543.86|540.5|543.86|540.5|543.86|540.5|0
1652415400000|2022-05-13 04:16:40|544.34|540.98|544.34|540.98|544.34|540.98|544.34|540.98|0
1652415420000|2022-05-13 04:17:00|544.47|541.11|543.86|540.5|544.47|541.11|543.86|540.5|0
1652415430000|2022-05-13 04:17:10|543.62|540.26|543.86|540.5|543.86|540.5|543.62|540.26|0
1652415440000|2022-05-13 04:17:20|543.74|540.38|543.99|540.63|543.99|540.63|543.62|540.26|0
1652415450000|2022-05-13 04:17:30|543.86|540.5|543.62|540.26|543.86|540.5|543.62|540.26|0
1652415460000|2022-05-13 04:17:40|543.74|540.38|544.1|540.74|544.34|540.98|543.74|540.38|0
1652415470000|2022-05-13 04:17:50|544.34|540.98|544.34|540.98|544.34|540.98|544.34|540.98|0
1652415500000|2022-05-13 04:18:20|544.58|541.22|544.58|541.22|544.58|541.22|544.58|541.22|0
1652415510000|2022-05-13 04:18:30|544.34|540.98|544.34|540.98|544.34|540.98|544.34|540.98|0
1652415520000|2022-05-13 04:18:40|544.47|541.11|544.58|541.22|544.58|541.22|544.47|541.11|0
1652415530000|2022-05-13 04:18:50|544.47|541.11|544.47|541.11|544.58|541.22|544.47|541.11|0
1652415540000|2022-05-13 04:19:00|544.58|541.22|544.47|541.11|544.83|541.47|544.47|541.11|0
1652415550000|2022-05-13 04:19:10|544.34|540.98|544.34|540.98|544.47|541.11|544.34|540.98|0
1652415560000|2022-05-13 04:19:20|544.83|541.47|544.58|541.22|544.83|541.47|544.58|541.22|0
1652415570000|2022-05-13 04:19:30|544.83|541.47|544.83|541.47|544.83|541.47|544.83|541.47|0
1652415580000|2022-05-13 04:19:40|545.07|541.71|545.07|541.71|545.07|541.71|545.07|541.71|0
1652415590000|2022-05-13 04:19:50|544.95|541.59|544.95|541.59|544.95|541.59|544.95|541.59|0
1652415600000|2022-05-13 04:20:00|545.07|541.71|544.95|541.59|545.07|541.71|544.58|541.22|0
1652415610000|2022-05-13 04:20:10|544.83|541.47|544.83|541.47|544.83|541.47|544.83|541.47|0
1652415630000|2022-05-13 04:20:30|544.71|541.35|544.58|541.22|544.71|541.35|544.58|541.22|0
1652415640000|2022-05-13 04:20:40|544.34|540.98|544.47|541.11|544.47|541.11|544.34|540.98|0
1652415650000|2022-05-13 04:20:50|544.58|541.22|544.58|541.22|544.58|541.22|544.58|541.22|0
1652415660000|2022-05-13 04:21:00|544.71|541.35|544.83|541.47|544.83|541.47|544.71|541.35|0
1652415670000|2022-05-13 04:21:10|544.58|541.22|544.58|541.22|544.58|541.22|544.58|541.22|0
1652415680000|2022-05-13 04:21:20|544.83|541.47|544.71|541.35|544.83|541.47|544.58|541.22|0
1652415690000|2022-05-13 04:21:30|544.58|541.22|544.58|541.22|544.58|541.22|544.58|541.22|0
1652415700000|2022-05-13 04:21:40|544.34|540.98|544.34|540.98|544.34|540.98|544.34|540.98|0
1652415710000|2022-05-13 04:21:50|544.23|540.87|543.86|540.5|544.23|540.87|543.86|540.5|0
1652415720000|2022-05-13 04:22:00|544.34|540.98|544.47|541.11|544.58|541.22|544.1|540.74|0
1652415730000|2022-05-13 04:22:10|544.34|540.98|544.34|540.98|544.58|541.22|544.34|540.98|0
1652415740000|2022-05-13 04:22:20|543.99|540.63|543.86|540.5|543.99|540.63|543.86|540.5|0
1652415760000|2022-05-13 04:22:40|543.74|540.38|543.14|539.78|543.86|540.5|543.14|539.78|0
1652415770000|2022-05-13 04:22:50|543.38|540.02|543.62|540.26|543.62|540.26|543.38|540.02|0
1652415780000|2022-05-13 04:23:00|543.38|540.02|543.02|539.66|543.38|540.02|543.02|539.66|0
1652415790000|2022-05-13 04:23:10|543.14|539.78|543.14|539.78|543.14|539.78|543.14|539.78|0
1652415800000|2022-05-13 04:23:20|543.38|540.02|543.14|539.78|543.38|540.02|543.14|539.78|0
1652415810000|2022-05-13 04:23:30|543.13|539.77|543.13|539.77|543.13|539.77|543.13|539.77|0
1652415820000|2022-05-13 04:23:40|543.62|540.26|543.62|540.26|543.62|540.26|543.62|540.26|0
1652415830000|2022-05-13 04:23:50|543.26|539.9|543.5|540.14|543.5|540.14|543.26|539.9|0
1652415840000|2022-05-13 04:24:00|543.38|540.02|543.62|540.26|543.62|540.26|543.38|540.02|0
1652415850000|2022-05-13 04:24:10|543.74|540.38|543.62|540.26|543.74|540.38|543.62|540.26|0
1652415860000|2022-05-13 04:24:20|543.5|540.14|543.5|540.14|543.5|540.14|543.5|540.14|0
1652415870000|2022-05-13 04:24:30|543.38|540.02|542.89|539.53|543.38|540.02|542.89|539.53|0
1652415880000|2022-05-13 04:24:40|543.38|540.02|543.13|539.77|543.38|540.02|543.13|539.77|0
1652415890000|2022-05-13 04:24:50|543.02|539.66|543.02|539.66|543.02|539.66|543.02|539.66|0
1652415900000|2022-05-13 04:25:00|542.89|539.53|543.13|539.77|543.13|539.77|542.89|539.53|0
1652415910000|2022-05-13 04:25:10|542.89|539.53|542.89|539.53|542.89|539.53|542.89|539.53|0
1652415930000|2022-05-13 04:25:30|543.02|539.66|542.89|539.53|543.02|539.66|542.89|539.53|0
1652415950000|2022-05-13 04:25:50|542.78|539.42|542.89|539.53|542.89|539.53|542.78|539.42|0
1652415970000|2022-05-13 04:26:10|542.65|539.29|542.65|539.29|542.65|539.29|542.65|539.29|0
1652415980000|2022-05-13 04:26:20|542.54|539.18|542.54|539.18|542.54|539.18|542.54|539.18|0
1652415990000|2022-05-13 04:26:30|542.89|539.53|542.65|539.29|542.89|539.53|542.65|539.29|0
1652416010000|2022-05-13 04:26:50|542.89|539.53|542.65|539.29|542.89|539.53|542.65|539.29|0
1652416020000|2022-05-13 04:27:00|543.13|539.77|543.13|539.77|543.13|539.77|543.13|539.77|0
1652416030000|2022-05-13 04:27:10|542.89|539.53|543.02|539.66|543.02|539.66|542.89|539.53|0
1652416040000|2022-05-13 04:27:20|543.13|539.77|542.89|539.53|543.13|539.77|542.89|539.53|0
1652416050000|2022-05-13 04:27:30|543.13|539.77|543.13|539.77|543.13|539.77|543.13|539.77|0
1652416060000|2022-05-13 04:27:40|543.38|540.02|543.38|540.02|543.5|540.14|543.38|540.02|0
1652416070000|2022-05-13 04:27:50|543.13|539.77|543.13|539.77|543.13|539.77|543.13|539.77|0
1652416080000|2022-05-13 04:28:00|543.38|540.02|543.38|540.02|543.38|540.02|543.38|540.02|0
1652416090000|2022-05-13 04:28:10|543.5|540.14|543.86|540.5|543.86|540.5|543.5|540.14|0
1652416110000|2022-05-13 04:28:30|543.98|540.62|543.86|540.5|543.98|540.62|543.86|540.5|0
1652416130000|2022-05-13 04:28:50|543.62|540.26|543.38|540.02|543.62|540.26|543.38|540.02|0
1652416140000|2022-05-13 04:29:00|543.5|540.14|543.62|540.26|543.62|540.26|543.5|540.14|0
1652416150000|2022-05-13 04:29:10|543.38|540.02|543.5|540.14|543.5|540.14|543.38|540.02|0
1652416160000|2022-05-13 04:29:20|543.38|540.02|542.89|539.53|543.38|540.02|542.78|539.42|0
1652416170000|2022-05-13 04:29:30|543.13|539.77|543.13|539.77|543.13|539.77|543.13|539.77|0
1652416180000|2022-05-13 04:29:40|543.26|539.9|543.38|540.02|543.38|540.02|543.13|539.77|0
1652416190000|2022-05-13 04:29:50|543.13|539.77|543.13|539.77|543.13|539.77|543.13|539.77|0
1652416200000|2022-05-13 04:30:00|543.26|539.9|543.5|540.14|543.5|540.14|543.26|539.9|0
1652416210000|2022-05-13 04:30:10|543.62|540.26|543.38|540.02|543.62|540.26|543.38|540.02|0
1652416220000|2022-05-13 04:30:20|543.13|539.77|543.02|539.66|543.13|539.77|543.02|539.66|0
1652416230000|2022-05-13 04:30:30|542.89|539.53|543.02|539.66|543.02|539.66|542.89|539.53|0
1652416240000|2022-05-13 04:30:40|543.13|539.77|543.13|539.77|543.13|539.77|543.13|539.77|0
1652416250000|2022-05-13 04:30:50|543.02|539.66|543.02|539.66|543.13|539.77|542.89|539.53|0
1652416260000|2022-05-13 04:31:00|542.89|539.53|543.13|539.77|543.13|539.77|542.65|539.29|0
1652416270000|2022-05-13 04:31:10|542.89|539.53|543.02|539.66|543.02|539.66|542.65|539.29|0
1652416280000|2022-05-13 04:31:20|542.89|539.53|542.89|539.53|542.89|539.53|542.78|539.42|0
1652416290000|2022-05-13 04:31:30|542.65|539.29|542.89|539.53|542.89|539.53|542.65|539.29|0
1652416310000|2022-05-13 04:31:50|543.02|539.66|543.37|540.01|543.37|540.01|543.02|539.66|0
1652416320000|2022-05-13 04:32:00|543.13|539.77|543.62|540.26|543.62|540.26|543.13|539.77|0
1652416330000|2022-05-13 04:32:10|543.37|540.01|543.26|539.9|543.37|540.01|543.26|539.9|0
1652416340000|2022-05-13 04:32:20|543.5|540.14|543.62|540.26|543.62|540.26|543.5|540.14|0
1652416350000|2022-05-13 04:32:30|543.86|540.5|543.62|540.26|543.86|540.5|543.5|540.14|0
1652416360000|2022-05-13 04:32:40|543.37|540.01|543.13|539.77|543.37|540.01|543.13|539.77|0
1652416370000|2022-05-13 04:32:50|543.37|540.01|543.26|539.9|543.37|540.01|543.26|539.9|0
1652416380000|2022-05-13 04:33:00|543.13|539.77|543.5|540.14|543.62|540.26|543.13|539.77|0
1652416390000|2022-05-13 04:33:10|543.37|540.01|543.37|540.01|543.62|540.26|543.37|540.01|0
1652416400000|2022-05-13 04:33:20|543.62|540.26|543.13|539.77|543.62|540.26|543.13|539.77|0
1652416410000|2022-05-13 04:33:30|543.26|539.9|543.13|539.77|543.26|539.9|543.13|539.77|0
1652416420000|2022-05-13 04:33:40|543.37|540.01|543.13|539.77|543.37|540.01|543.13|539.77|0
1652416430000|2022-05-13 04:33:50|543.37|540.01|543.62|540.26|543.62|540.26|543.37|540.01|0
1652416440000|2022-05-13 04:34:00|543.37|540.01|543.86|540.5|543.86|540.5|543.37|540.01|0
1652416450000|2022-05-13 04:34:10|544.1|540.74|543.74|540.38|544.1|540.74|543.62|540.26|0
1652416460000|2022-05-13 04:34:20|543.86|540.5|543.86|540.5|543.86|540.5|543.86|540.5|0
1652416470000|2022-05-13 04:34:30|543.62|540.26|543.86|540.5|543.86|540.5|543.62|540.26|0
1652416480000|2022-05-13 04:34:40|544.1|540.74|544.1|540.74|544.1|540.74|544.1|540.74|0
1652416490000|2022-05-13 04:34:50|543.98|540.62|543.86|540.5|543.98|540.62|543.62|540.26|0
1652416520000|2022-05-13 04:35:20|543.62|540.26|543.13|539.77|543.62|540.26|543.13|539.77|0
1652416530000|2022-05-13 04:35:30|543.02|539.66|543.02|539.66|543.13|539.77|542.89|539.53|0
1652416540000|2022-05-13 04:35:40|543.13|539.77|542.89|539.53|543.13|539.77|542.89|539.53|0
1652416550000|2022-05-13 04:35:50|543.13|539.77|543.02|539.66|543.13|539.77|542.89|539.53|0
1652416560000|2022-05-13 04:36:00|542.89|539.53|542.65|539.29|542.89|539.53|542.65|539.29|0
1652416570000|2022-05-13 04:36:10|542.89|539.53|543.13|539.77|543.13|539.77|542.89|539.53|0
1652416580000|2022-05-13 04:36:20|543.02|539.66|543.13|539.77|543.13|539.77|543.02|539.66|0
1652416600000|2022-05-13 04:36:40|542.89|539.53|542.89|539.53|542.89|539.53|542.89|539.53|0
1652416610000|2022-05-13 04:36:50|543.02|539.66|543.13|539.77|543.13|539.77|543.02|539.66|0
1652416620000|2022-05-13 04:37:00|543.37|540.01|543.37|540.01|543.62|540.26|543.37|540.01|0
1652416630000|2022-05-13 04:37:10|543.26|539.9|543.26|539.9|543.37|540.01|543.26|539.9|0
1652416640000|2022-05-13 04:37:20|542.89|539.53|543.37|540.01|543.37|540.01|542.89|539.53|0
1652416670000|2022-05-13 04:37:50|543.62|540.26|543.62|540.26|543.62|540.26|543.62|540.26|0
1652416680000|2022-05-13 04:38:00|543.37|540.01|543.37|540.01|543.61|540.25|543.37|540.01|0
1652416700000|2022-05-13 04:38:20|543.13|539.77|543.13|539.77|543.13|539.77|543.13|539.77|0
1652416710000|2022-05-13 04:38:30|543.26|539.9|543.26|539.9|543.26|539.9|543.26|539.9|0
1652416720000|2022-05-13 04:38:40|543.13|539.77|543.13|539.77|543.13|539.77|543.13|539.77|0
1652416730000|2022-05-13 04:38:50|543.37|540.01|543.13|539.77|543.61|540.25|543.13|539.77|0
1652416740000|2022-05-13 04:39:00|543.37|540.01|543.37|540.01|543.37|540.01|543.37|540.01|0
1652416750000|2022-05-13 04:39:10|543.13|539.77|542.89|539.53|543.13|539.77|542.77|539.41|0
1652416760000|2022-05-13 04:39:20|542.65|539.29|542.77|539.41|542.77|539.41|542.65|539.29|0
1652416770000|2022-05-13 04:39:30|542.65|539.29|542.89|539.53|542.89|539.53|542.65|539.29|0
1652416780000|2022-05-13 04:39:40|543.02|539.66|542.17|538.81|543.02|539.66|542.17|538.81|0
1652416790000|2022-05-13 04:39:50|542.41|539.05|542.41|539.05|542.65|539.29|542.41|539.05|0
1652416800000|2022-05-13 04:40:00|542.65|539.29|542.65|539.29|542.77|539.41|542.65|539.29|0
1652416810000|2022-05-13 04:40:10|542.41|539.05|542.41|539.05|542.41|539.05|542.29|538.93|0
1652416820000|2022-05-13 04:40:20|542.29|538.93|542.29|538.93|542.29|538.93|542.29|538.93|0
1652416830000|2022-05-13 04:40:30|542.41|539.05|543.13|539.77|543.13|539.77|542.17|538.81|0
1652416840000|2022-05-13 04:40:40|542.89|539.53|543.13|539.77|543.13|539.77|542.89|539.53|0
1652416850000|2022-05-13 04:40:50|542.89|539.53|542.53|539.17|542.89|539.53|542.53|539.17|0
1652416860000|2022-05-13 04:41:00|542.65|539.29|542.41|539.05|542.65|539.29|542.41|539.05|0
1652416870000|2022-05-13 04:41:10|542.65|539.29|542.65|539.29|542.65|539.29|542.65|539.29|0
1652416880000|2022-05-13 04:41:20|542.41|539.05|542.41|539.05|542.41|539.05|542.41|539.05|0
1652416910000|2022-05-13 04:41:50|542.65|539.29|542.65|539.29|542.65|539.29|542.65|539.29|0
1652416930000|2022-05-13 04:42:10|542.89|539.53|542.77|539.41|542.89|539.53|542.65|539.29|0
1652416940000|2022-05-13 04:42:20|542.89|539.53|542.89|539.53|542.89|539.53|542.89|539.53|0
1652416960000|2022-05-13 04:42:40|542.65|539.29|542.65|539.29|542.65|539.29|542.65|539.29|0
1652416980000|2022-05-13 04:43:00|542.41|539.05|542.65|539.29|542.65|539.29|542.41|539.05|0
1652416990000|2022-05-13 04:43:10|542.41|539.05|542.17|538.81|542.41|539.05|542.17|538.81|0
1652417000000|2022-05-13 04:43:20|542.41|539.05|542.41|539.05|542.41|539.05|542.41|539.05|0
1652417020000|2022-05-13 04:43:40|542.17|538.81|542.17|538.81|542.17|538.81|542.17|538.81|0
1652417040000|2022-05-13 04:44:00|542.05|538.69|541.92|538.56|542.05|538.69|541.92|538.56|0
1652417050000|2022-05-13 04:44:10|542.05|538.69|542.41|539.05|542.41|539.05|542.05|538.69|0
1652417060000|2022-05-13 04:44:20|542.65|539.29|542.65|539.29|542.65|539.29|542.65|539.29|0
1652417070000|2022-05-13 04:44:30|542.41|539.05|542.41|539.05|542.53|539.17|542.41|539.05|0
1652417080000|2022-05-13 04:44:40|542.53|539.17|542.53|539.17|542.53|539.17|542.41|539.05|0
1652417090000|2022-05-13 04:44:50|542.41|539.05|542.17|538.81|542.41|539.05|542.17|538.81|0
1652417100000|2022-05-13 04:45:00|542.53|539.17|542.65|539.29|542.65|539.29|542.53|539.17|0
1652417120000|2022-05-13 04:45:20|542.53|539.17|542.41|539.05|542.53|539.17|542.41|539.05|0
1652417130000|2022-05-13 04:45:30|541.92|538.56|541.68|538.32|541.92|538.56|541.68|538.32|0
1652417140000|2022-05-13 04:45:40|541.92|538.56|541.92|538.56|541.92|538.56|541.92|538.56|0
1652417150000|2022-05-13 04:45:50|542.16|538.8|541.92|538.56|542.16|538.8|541.92|538.56|0
1652417160000|2022-05-13 04:46:00|541.68|538.32|541.44|538.08|541.68|538.32|541.44|538.08|0
1652417170000|2022-05-13 04:46:10|541.32|537.96|541.32|537.96|541.32|537.96|541.32|537.96|0
1652417180000|2022-05-13 04:46:20|541.2|537.84|541.2|537.84|541.2|537.84|541.2|537.84|0
1652417190000|2022-05-13 04:46:30|541.32|537.96|541.2|537.84|541.32|537.96|541.2|537.84|0
1652417210000|2022-05-13 04:46:50|541.32|537.96|541.32|537.96|541.32|537.96|541.32|537.96|0
1652417220000|2022-05-13 04:47:00|541.44|538.08|541.68|538.32|541.68|538.32|541.44|538.08|0
1652417230000|2022-05-13 04:47:10|541.44|538.08|541.44|538.08|541.44|538.08|541.32|537.96|0
1652417250000|2022-05-13 04:47:30|541.32|537.96|541.2|537.84|541.44|538.08|541.2|537.84|0
1652417260000|2022-05-13 04:47:40|540.96|537.6|540.96|537.6|540.96|537.6|540.96|537.6|0
1652417270000|2022-05-13 04:47:50|540.84|537.48|540.96|537.6|540.96|537.6|540.72|537.36|0
1652417280000|2022-05-13 04:48:00|540.72|537.36|540.72|537.36|540.96|537.6|540.72|537.36|0
1652417310000|2022-05-13 04:48:30|540.48|537.12|539.99|536.63|540.48|537.12|539.99|536.63|0
1652417320000|2022-05-13 04:48:40|539.75|536.39|539.75|536.39|539.99|536.63|539.75|536.39|0
1652417330000|2022-05-13 04:48:50|539.99|536.63|539.75|536.39|539.99|536.63|539.75|536.39|0
1652417340000|2022-05-13 04:49:00|539.27|535.91|539.75|536.39|539.75|536.39|539.27|535.91|0
1652417350000|2022-05-13 04:49:10|539.51|536.15|539.51|536.15|539.75|536.39|539.51|536.15|0
1652417360000|2022-05-13 04:49:20|539.39|536.03|539.75|536.39|539.75|536.39|539.27|535.91|0
1652417370000|2022-05-13 04:49:30|539.51|536.15|539.75|536.39|539.75|536.39|539.51|536.15|0
1652417380000|2022-05-13 04:49:40|539.51|536.15|539.51|536.15|539.51|536.15|539.51|536.15|0
1652417390000|2022-05-13 04:49:50|539.39|536.03|539.39|536.03|539.39|536.03|539.39|536.03|0
1652417400000|2022-05-13 04:50:00|539.64|536.28|539.99|536.63|539.99|536.63|539.64|536.28|0
1652417410000|2022-05-13 04:50:10|539.75|536.39|539.99|536.63|539.99|536.63|539.51|536.15|0
1652417420000|2022-05-13 04:50:20|539.88|536.52|539.75|536.39|539.88|536.52|539.75|536.39|0
1652417430000|2022-05-13 04:50:30|539.88|536.52|539.75|536.39|539.88|536.52|539.75|536.39|0
1652417440000|2022-05-13 04:50:40|539.99|536.63|539.99|536.63|539.99|536.63|539.99|536.63|0
1652417450000|2022-05-13 04:50:50|539.75|536.39|539.75|536.39|539.75|536.39|539.75|536.39|0
1652417470000|2022-05-13 04:51:10|539.64|536.28|539.03|535.67|539.64|536.28|539.03|535.67|0
1652417480000|2022-05-13 04:51:20|538.91|535.55|538.55|535.19|538.91|535.55|538.43|535.07|0
1652417490000|2022-05-13 04:51:30|538.43|535.07|538.55|535.19|538.55|535.19|538.43|535.07|0
1652417500000|2022-05-13 04:51:40|538.67|535.31|538.06|534.7|538.67|535.31|538.06|534.7|0
1652417510000|2022-05-13 04:51:50|537.34|533.98|537.34|533.98|537.34|533.98|537.34|533.98|0
1652417520000|2022-05-13 04:52:00|537.58|534.22|537.95|534.59|537.95|534.59|537.58|534.22|0
1652417530000|2022-05-13 04:52:10|537.82|534.46|538.06|534.7|538.06|534.7|537.82|534.46|0
1652417540000|2022-05-13 04:52:20|538.3|534.94|538.3|534.94|538.3|534.94|538.3|534.94|0
1652417550000|2022-05-13 04:52:30|538.06|534.7|538.06|534.7|538.06|534.7|538.06|534.7|0
1652417560000|2022-05-13 04:52:40|538.3|534.94|538.3|534.94|538.3|534.94|538.3|534.94|0
1652417570000|2022-05-13 04:52:50|538.06|534.7|538.3|534.94|538.3|534.94|538.06|534.7|0
1652417580000|2022-05-13 04:53:00|538.06|534.7|538.06|534.7|538.06|534.7|538.06|534.7|0
1652417590000|2022-05-13 04:53:10|537.95|534.59|538.06|534.7|538.06|534.7|537.95|534.59|0
1652417600000|2022-05-13 04:53:20|537.95|534.59|537.82|534.46|537.95|534.59|537.82|534.46|0
1652417610000|2022-05-13 04:53:30|537.58|534.22|537.58|534.22|537.58|534.22|537.58|534.22|0
1652417620000|2022-05-13 04:53:40|537.34|533.98|537.46|534.1|537.46|534.1|537.34|533.98|0
1652417630000|2022-05-13 04:53:50|537.34|533.98|537.34|533.98|537.34|533.98|537.34|533.98|0
1652417640000|2022-05-13 04:54:00|537.58|534.22|537.82|534.46|537.82|534.46|537.58|534.22|0
1652417650000|2022-05-13 04:54:10|538.06|534.7|538.3|534.94|538.3|534.94|538.06|534.7|0
1652417660000|2022-05-13 04:54:20|538.54|535.18|538.54|535.18|538.54|535.18|538.54|535.18|0
1652417680000|2022-05-13 04:54:40|538.3|534.94|538.06|534.7|538.3|534.94|538.06|534.7|0
1652417690000|2022-05-13 04:54:50|538.19|534.83|538.54|535.18|538.54|535.18|538.19|534.83|0
1652417700000|2022-05-13 04:55:00|538.3|534.94|538.54|535.18|538.54|535.18|538.3|534.94|0
1652417710000|2022-05-13 04:55:10|538.67|535.31|538.67|535.31|538.67|535.31|538.67|535.31|0
1652417720000|2022-05-13 04:55:20|538.79|535.43|539.03|535.67|539.03|535.67|538.79|535.43|0
1652417730000|2022-05-13 04:55:30|539.27|535.91|538.91|535.55|539.27|535.91|538.91|535.55|0
1652417740000|2022-05-13 04:55:40|538.54|535.18|538.3|534.94|538.79|535.43|538.3|534.94|0
1652417750000|2022-05-13 04:55:50|538.06|534.7|538.3|534.94|538.3|534.94|538.06|534.7|0
1652417760000|2022-05-13 04:56:00|538.54|535.18|538.43|535.07|538.54|535.18|538.43|535.07|0
1652417770000|2022-05-13 04:56:10|538.54|535.18|538.79|535.43|538.79|535.43|538.54|535.18|0
1652417780000|2022-05-13 04:56:20|538.54|535.18|538.54|535.18|538.54|535.18|538.54|535.18|0
1652417790000|2022-05-13 04:56:30|538.19|534.83|537.95|534.59|538.19|534.83|537.82|534.46|0
1652417800000|2022-05-13 04:56:40|538.06|534.7|538.06|534.7|538.06|534.7|538.06|534.7|0
1652417810000|2022-05-13 04:56:50|538.43|535.07|538.3|534.94|538.43|535.07|538.3|534.94|0
1652417820000|2022-05-13 04:57:00|538.54|535.18|538.54|535.18|538.54|535.18|538.54|535.18|0
1652417830000|2022-05-13 04:57:10|538.3|534.94|538.3|534.94|538.3|534.94|538.3|534.94|0
1652417870000|2022-05-13 04:57:50|538.54|535.18|538.54|535.18|538.67|535.31|538.54|535.18|0
1652417880000|2022-05-13 04:58:00|538.67|535.31|539.27|535.91|539.27|535.91|538.67|535.31|0
1652417890000|2022-05-13 04:58:10|539.03|535.67|539.15|535.79|539.15|535.79|539.03|535.67|0
1652417900000|2022-05-13 04:58:20|539.03|535.67|538.91|535.55|539.03|535.67|538.91|535.55|0
1652417910000|2022-05-13 04:58:30|539.27|535.91|539.27|535.91|539.27|535.91|539.27|535.91|0
1652417920000|2022-05-13 04:58:40|539.51|536.15|539.39|536.03|539.51|536.15|539.27|535.91|0
1652417930000|2022-05-13 04:58:50|539.51|536.15|539.15|535.79|539.51|536.15|539.15|535.79|0
1652417940000|2022-05-13 04:59:00|539.03|535.67|539.03|535.67|539.27|535.91|539.03|535.67|0
1652417950000|2022-05-13 04:59:10|539.15|535.79|539.27|535.91|539.27|535.91|539.03|535.67|0
1652417960000|2022-05-13 04:59:20|539.03|535.67|539.27|535.91|539.27|535.91|539.03|535.67|0
1652417990000|2022-05-13 04:59:50|539.39|536.03|539.03|535.67|539.51|536.15|539.03|535.67|0
1652418000000|2022-05-13 05:00:00|538.78|535.42|538.54|535.18|538.78|535.42|538.54|535.18|0
1652418010000|2022-05-13 05:00:10|539.03|535.67|539.51|536.15|539.51|536.15|539.03|535.67|0
1652418020000|2022-05-13 05:00:20|539.27|535.91|539.27|535.91|539.39|536.03|539.27|535.91|0
1652418030000|2022-05-13 05:00:30|539.39|536.03|539.27|535.91|539.39|536.03|539.27|535.91|0
1652418040000|2022-05-13 05:00:40|539.39|536.03|539.27|535.91|539.51|536.15|539.27|535.91|0
1652418050000|2022-05-13 05:00:50|539.15|535.79|539.27|535.91|539.27|535.91|539.15|535.79|0
1652418060000|2022-05-13 05:01:00|539.15|535.79|538.91|535.55|539.15|535.79|538.54|535.18|0
1652418070000|2022-05-13 05:01:10|539.03|535.67|539.51|536.15|539.51|536.15|539.03|535.67|0
1652418080000|2022-05-13 05:01:20|539.75|536.39|540.47|537.11|540.47|537.11|539.75|536.39|0
1652418090000|2022-05-13 05:01:30|540.6|537.24|540.23|536.87|540.6|537.24|540.23|536.87|0
1652418100000|2022-05-13 05:01:40|539.99|536.63|539.99|536.63|539.99|536.63|539.99|536.63|0
1652418110000|2022-05-13 05:01:50|539.75|536.39|540.23|536.87|540.23|536.87|539.75|536.39|0
1652418120000|2022-05-13 05:02:00|539.99|536.63|540.47|537.11|540.47|537.11|539.99|536.63|0
1652418140000|2022-05-13 05:02:20|540.23|536.87|540.71|537.35|540.84|537.48|540.23|536.87|0
1652418150000|2022-05-13 05:02:30|540.84|537.48|540.71|537.35|540.84|537.48|540.71|537.35|0
1652418160000|2022-05-13 05:02:40|540.95|537.59|540.95|537.59|540.95|537.59|540.95|537.59|0
1652418170000|2022-05-13 05:02:50|540.84|537.48|540.71|537.35|540.84|537.48|540.71|537.35|0
1652418180000|2022-05-13 05:03:00|540.95|537.59|541.2|537.84|541.2|537.84|540.95|537.59|0
1652418190000|2022-05-13 05:03:10|542.4|539.04|542.4|539.04|542.64|539.28|542.4|539.04|0
1652418200000|2022-05-13 05:03:20|542.16|538.8|541.92|538.56|542.16|538.8|541.92|538.56|0
1652418210000|2022-05-13 05:03:30|542.16|538.8|542.64|539.28|542.64|539.28|542.16|538.8|0
1652418220000|2022-05-13 05:03:40|542.4|539.04|542.4|539.04|542.64|539.28|542.4|539.04|0
1652418230000|2022-05-13 05:03:50|542.29|538.93|541.92|538.56|542.4|539.04|541.92|538.56|0
1652418240000|2022-05-13 05:04:00|542.16|538.8|542.16|538.8|542.16|538.8|542.16|538.8|0
1652418250000|2022-05-13 05:04:10|541.92|538.56|542.05|538.69|542.05|538.69|541.92|538.56|0
1652418260000|2022-05-13 05:04:20|541.2|537.84|540.71|537.35|541.2|537.84|540.71|537.35|0
1652418270000|2022-05-13 05:04:30|540.47|537.11|540.47|537.11|540.47|537.11|540.47|537.11|0
1652418280000|2022-05-13 05:04:40|540.71|537.35|540.6|537.24|540.71|537.35|540.47|537.11|0
1652418290000|2022-05-13 05:04:50|540.71|537.35|540.71|537.35|540.71|537.35|540.71|537.35|0
1652418300000|2022-05-13 05:05:00|540.6|537.24|540.47|537.11|540.6|537.24|540.47|537.11|0
1652418310000|2022-05-13 05:05:10|540.71|537.35|540.47|537.11|540.71|537.35|540.47|537.11|0
1652418320000|2022-05-13 05:05:20|540.6|537.24|540.84|537.48|540.84|537.48|540.23|536.87|0
1652418330000|2022-05-13 05:05:30|540.95|537.59|541.2|537.84|541.2|537.84|540.95|537.59|0
1652418340000|2022-05-13 05:05:40|541.44|538.08|541.44|538.08|541.68|538.32|541.44|538.08|0
1652418350000|2022-05-13 05:05:50|541.32|537.96|541.32|537.96|541.32|537.96|541.2|537.84|0
1652418360000|2022-05-13 05:06:00|541.2|537.84|540.71|537.35|541.2|537.84|540.71|537.35|0
1652418370000|2022-05-13 05:06:10|540.6|537.24|540.71|537.35|540.71|537.35|540.6|537.24|0
1652418380000|2022-05-13 05:06:20|540.36|537|539.75|536.39|540.36|537|539.75|536.39|0
1652418390000|2022-05-13 05:06:30|539.63|536.27|539.63|536.27|539.75|536.39|539.63|536.27|0
1652418400000|2022-05-13 05:06:40|539.75|536.39|539.75|536.39|539.75|536.39|539.51|536.15|0
1652418420000|2022-05-13 05:07:00|539.99|536.63|539.63|536.27|539.99|536.63|539.63|536.27|0
1652418430000|2022-05-13 05:07:10|539.51|536.15|539.27|535.91|539.51|536.15|539.27|535.91|0
1652418440000|2022-05-13 05:07:20|539.39|536.03|539.27|535.91|539.51|536.15|539.27|535.91|0
1652418450000|2022-05-13 05:07:30|539.39|536.03|539.51|536.15|539.51|536.15|539.39|536.03|0
1652418460000|2022-05-13 05:07:40|539.75|536.39|539.75|536.39|539.75|536.39|539.75|536.39|0
1652418470000|2022-05-13 05:07:50|539.51|536.15|539.27|535.91|539.51|536.15|539.27|535.91|0
1652418480000|2022-05-13 05:08:00|538.78|535.42|537.82|534.46|538.78|535.42|537.82|534.46|0
1652418490000|2022-05-13 05:08:10|538.06|534.7|538.06|534.7|538.18|534.82|538.06|534.7|0
1652418500000|2022-05-13 05:08:20|537.94|534.58|538.3|534.94|538.3|534.94|537.94|534.58|0
1652418510000|2022-05-13 05:08:30|538.06|534.7|538.06|534.7|538.06|534.7|538.06|534.7|0
1652418520000|2022-05-13 05:08:40|538.3|534.94|538.3|534.94|538.3|534.94|538.3|534.94|0
1652418530000|2022-05-13 05:08:50|538.78|535.42|538.78|535.42|538.78|535.42|538.78|535.42|0
1652418540000|2022-05-13 05:09:00|539.26|535.9|539.51|536.15|539.51|536.15|539.26|535.9|0
1652418550000|2022-05-13 05:09:10|539.87|536.51|539.99|536.63|539.99|536.63|539.75|536.39|0
1652418560000|2022-05-13 05:09:20|539.51|536.15|539.26|535.9|539.51|536.15|539.26|535.9|0
1652418570000|2022-05-13 05:09:30|539.02|535.66|538.78|535.42|539.02|535.66|538.78|535.42|0
1652418590000|2022-05-13 05:09:50|538.67|535.31|538.54|535.18|538.67|535.31|538.54|535.18|0
1652418600000|2022-05-13 05:10:00|538.3|534.94|538.3|534.94|538.3|534.94|538.3|534.94|0
1652418610000|2022-05-13 05:10:10|538.43|535.07|538.3|534.94|538.43|535.07|538.3|534.94|0
1652418620000|2022-05-13 05:10:20|538.18|534.82|538.18|534.82|538.18|534.82|538.18|534.82|0
1652418630000|2022-05-13 05:10:30|538.3|534.94|538.06|534.7|538.3|534.94|538.06|534.7|0
1652418640000|2022-05-13 05:10:40|537.94|534.58|537.58|534.22|537.94|534.58|537.58|534.22|0
1652418650000|2022-05-13 05:10:50|537.34|533.98|538.06|534.7|538.06|534.7|536.85|533.49|0
1652418660000|2022-05-13 05:11:00|537.82|534.46|537.58|534.22|537.82|534.46|537.58|534.22|0
1652418670000|2022-05-13 05:11:10|537.94|534.58|537.94|534.58|537.94|534.58|537.94|534.58|0
1652418680000|2022-05-13 05:11:20|538.06|534.7|538.18|534.82|538.18|534.82|538.06|534.7|0
1652418690000|2022-05-13 05:11:30|538.3|534.94|538.18|534.82|538.54|535.18|538.18|534.82|0
1652418700000|2022-05-13 05:11:40|538.06|534.7|538.3|534.94|538.3|534.94|538.06|534.7|0
1652418710000|2022-05-13 05:11:50|538.18|534.82|538.18|534.82|538.18|534.82|538.18|534.82|0
1652418720000|2022-05-13 05:12:00|538.43|535.07|539.02|535.66|539.02|535.66|538.3|534.94|0
1652418730000|2022-05-13 05:12:10|539.15|535.79|539.02|535.66|539.15|535.79|539.02|535.66|0
1652418750000|2022-05-13 05:12:30|539.26|535.9|539.51|536.15|539.51|536.15|539.26|535.9|0
1652418760000|2022-05-13 05:12:40|539.63|536.27|539.51|536.15|539.75|536.39|539.51|536.15|0
1652418770000|2022-05-13 05:12:50|539.26|535.9|539.26|535.9|539.39|536.03|539.26|535.9|0
1652418790000|2022-05-13 05:13:10|539.02|535.66|539.15|535.79|539.15|535.79|539.02|535.66|0
1652418800000|2022-05-13 05:13:20|539.02|535.66|539.15|535.79|539.15|535.79|539.02|535.66|0
1652418810000|2022-05-13 05:13:30|539.26|535.9|539.02|535.66|539.26|535.9|539.02|535.66|0
1652418830000|2022-05-13 05:13:50|539.15|535.79|539.39|536.03|539.39|536.03|539.15|535.79|0
1652418840000|2022-05-13 05:14:00|539.02|535.66|539.02|535.66|539.02|535.66|539.02|535.66|0
1652418850000|2022-05-13 05:14:10|539.5|536.14|539.39|536.03|539.5|536.14|539.39|536.03|0
1652418860000|2022-05-13 05:14:20|539.26|535.9|539.39|536.03|539.39|536.03|539.26|535.9|0
1652418870000|2022-05-13 05:14:30|539.5|536.14|539.5|536.14|539.5|536.14|539.5|536.14|0
1652418880000|2022-05-13 05:14:40|539.99|536.63|539.99|536.63|539.99|536.63|539.99|536.63|0
1652418890000|2022-05-13 05:14:50|539.87|536.51|539.5|536.14|539.87|536.51|539.5|536.14|0
1652418900000|2022-05-13 05:15:00|538.91|535.55|539.26|535.9|539.26|535.9|538.91|535.55|0
1652418910000|2022-05-13 05:15:10|539.02|535.66|539.02|535.66|539.02|535.66|539.02|535.66|0
1652418920000|2022-05-13 05:15:20|538.54|535.18|538.54|535.18|538.54|535.18|538.54|535.18|0
1652418930000|2022-05-13 05:15:30|539.02|535.66|539.02|535.66|539.02|535.66|538.91|535.55|0
1652418940000|2022-05-13 05:15:40|539.5|536.14|539.5|536.14|539.5|536.14|539.5|536.14|0
1652418950000|2022-05-13 05:15:50|539.26|535.9|539.5|536.14|539.5|536.14|539.26|535.9|0
1652418960000|2022-05-13 05:16:00|539.02|535.66|539.26|535.9|539.26|535.9|539.02|535.66|0
1652418970000|2022-05-13 05:16:10|539.39|536.03|539.39|536.03|539.39|536.03|539.39|536.03|0
1652418980000|2022-05-13 05:16:20|539.26|535.9|539.5|536.14|539.5|536.14|539.26|535.9|0
1652418990000|2022-05-13 05:16:30|539.26|535.9|539.15|535.79|539.26|535.9|539.15|535.79|0
1652419000000|2022-05-13 05:16:40|538.91|535.55|538.91|535.55|539.02|535.66|538.91|535.55|0
1652419010000|2022-05-13 05:16:50|539.02|535.66|538.54|535.18|539.02|535.66|538.54|535.18|0
1652419020000|2022-05-13 05:17:00|538.78|535.42|538.78|535.42|538.78|535.42|538.78|535.42|0
1652419030000|2022-05-13 05:17:10|538.54|535.18|538.3|534.94|538.54|535.18|538.06|534.7|0
1652419040000|2022-05-13 05:17:20|538.42|535.06|538.06|534.7|538.42|535.06|538.06|534.7|0
1652419050000|2022-05-13 05:17:30|537.82|534.46|537.94|534.58|537.94|534.58|537.82|534.46|0
1652419060000|2022-05-13 05:17:40|537.82|534.46|537.94|534.58|537.94|534.58|537.82|534.46|0
1652419070000|2022-05-13 05:17:50|538.06|534.7|538.06|534.7|538.3|534.94|538.06|534.7|0
1652419080000|2022-05-13 05:18:00|538.3|534.94|538.3|534.94|538.42|535.06|538.3|534.94|0
1652419090000|2022-05-13 05:18:10|538.18|534.82|538.3|534.94|538.3|534.94|538.18|534.82|0
1652419100000|2022-05-13 05:18:20|538.06|534.7|538.06|534.7|538.06|534.7|537.94|534.58|0
1652419110000|2022-05-13 05:18:30|537.94|534.58|537.82|534.46|537.94|534.58|537.82|534.46|0
1652419120000|2022-05-13 05:18:40|537.58|534.22|537.82|534.46|537.82|534.46|537.58|534.22|0
1652419130000|2022-05-13 05:18:50|538.06|534.7|538.18|534.82|538.3|534.94|538.06|534.7|0
1652419140000|2022-05-13 05:19:00|538.3|534.94|538.66|535.3|538.66|535.3|538.18|534.82|0
1652419150000|2022-05-13 05:19:10|539.02|535.66|539.02|535.66|539.02|535.66|538.78|535.42|0
1652419160000|2022-05-13 05:19:20|538.91|535.55|538.54|535.18|538.91|535.55|538.54|535.18|0
1652419170000|2022-05-13 05:19:30|538.3|534.94|538.3|534.94|538.54|535.18|538.3|534.94|0
1652419180000|2022-05-13 05:19:40|538.42|535.06|538.06|534.7|538.42|535.06|538.06|534.7|0
1652419190000|2022-05-13 05:19:50|537.82|534.46|537.57|534.21|537.82|534.46|537.57|534.21|0
1652419200000|2022-05-13 05:20:00|536.85|533.49|536.85|533.49|536.98|533.62|536.85|533.49|0
1652419210000|2022-05-13 05:20:10|536.98|533.62|537.57|534.21|537.57|534.21|536.98|533.62|0
1652419220000|2022-05-13 05:20:20|537.46|534.1|537.82|534.46|537.82|534.46|537.46|534.1|0
1652419230000|2022-05-13 05:20:30|537.7|534.34|537.57|534.21|537.82|534.46|537.57|534.21|0
1652419240000|2022-05-13 05:20:40|537.7|534.34|537.09|533.73|537.82|534.46|537.09|533.73|0
1652419250000|2022-05-13 05:20:50|536.37|533.01|535.41|532.05|536.37|533.01|535.41|532.05|0
1652419260000|2022-05-13 05:21:00|535.65|532.29|535.65|532.29|535.65|532.29|535.65|532.29|0
1652419270000|2022-05-13 05:21:10|535.89|532.53|536.01|532.65|536.01|532.65|535.77|532.41|0
1652419280000|2022-05-13 05:21:20|536.13|532.77|536.25|532.89|536.25|532.89|536.01|532.65|0
1652419290000|2022-05-13 05:21:30|535.65|532.29|535.41|532.05|535.65|532.29|535.41|532.05|0
1652419300000|2022-05-13 05:21:40|535.65|532.29|535.65|532.29|535.89|532.53|535.65|532.29|0
1652419310000|2022-05-13 05:21:50|535.53|532.17|535.53|532.17|535.53|532.17|535.53|532.17|0
1652419320000|2022-05-13 05:22:00|535.65|532.29|535.16|531.8|535.65|532.29|535.16|531.8|0
1652419330000|2022-05-13 05:22:10|534.92|531.56|535.41|532.05|535.41|532.05|534.92|531.56|0
1652419340000|2022-05-13 05:22:20|535.29|531.93|535.16|531.8|535.29|531.93|535.16|531.8|0
1652419350000|2022-05-13 05:22:30|535.05|531.69|535.16|531.8|535.16|531.8|535.05|531.69|0
1652419360000|2022-05-13 05:22:40|535.41|532.05|535.16|531.8|535.41|532.05|535.05|531.69|0
1652419370000|2022-05-13 05:22:50|535.05|531.69|534.92|531.56|535.05|531.69|534.92|531.56|0
1652419380000|2022-05-13 05:23:00|535.16|531.8|535.16|531.8|535.16|531.8|535.16|531.8|0
1652419390000|2022-05-13 05:23:10|535.05|531.69|535.16|531.8|535.16|531.8|535.05|531.69|0
1652419400000|2022-05-13 05:23:20|535.41|532.05|535.41|532.05|535.41|532.05|535.41|532.05|0
1652419410000|2022-05-13 05:23:30|535.29|531.93|535.16|531.8|535.29|531.93|535.16|531.8|0
1652419420000|2022-05-13 05:23:40|535.41|532.05|535.41|532.05|535.41|532.05|535.41|532.05|0
1652419430000|2022-05-13 05:23:50|535.53|532.17|535.65|532.29|535.65|532.29|535.53|532.17|0
1652419440000|2022-05-13 05:24:00|535.89|532.53|535.89|532.53|535.89|532.53|535.89|532.53|0
1652419450000|2022-05-13 05:24:10|536.13|532.77|536.25|532.89|536.25|532.89|536.13|532.77|0
1652419460000|2022-05-13 05:24:20|536.37|533.01|536.37|533.01|536.37|533.01|536.37|533.01|0
1652419470000|2022-05-13 05:24:30|536.49|533.13|536.49|533.13|536.49|533.13|536.25|532.89|0
1652419480000|2022-05-13 05:24:40|536.61|533.25|536.61|533.25|536.85|533.49|536.61|533.25|0
1652419490000|2022-05-13 05:24:50|536.85|533.49|536.73|533.37|536.85|533.49|536.73|533.37|0
1652419500000|2022-05-13 05:25:00|536.61|533.25|536.85|533.49|536.85|533.49|536.61|533.25|0
1652419510000|2022-05-13 05:25:10|537.33|533.97|537.09|533.73|537.46|534.1|537.09|533.73|0
1652419520000|2022-05-13 05:25:20|536.85|533.49|537.09|533.73|537.09|533.73|536.85|533.49|0
1652419530000|2022-05-13 05:25:30|537.22|533.86|537.22|533.86|537.22|533.86|537.09|533.73|0
1652419540000|2022-05-13 05:25:40|537.09|533.73|536.85|533.49|537.33|533.97|536.85|533.49|0
1652419550000|2022-05-13 05:25:50|536.98|533.62|536.85|533.49|536.98|533.62|536.85|533.49|0
1652419560000|2022-05-13 05:26:00|537.09|533.73|538.06|534.7|538.06|534.7|537.09|533.73|0
1652419570000|2022-05-13 05:26:10|538.18|534.82|538.3|534.94|538.42|535.06|538.18|534.82|0
1652419580000|2022-05-13 05:26:20|538.54|535.18|538.54|535.18|538.78|535.42|538.54|535.18|0
1652419590000|2022-05-13 05:26:30|538.78|535.42|538.66|535.3|538.78|535.42|538.54|535.18|0
1652419600000|2022-05-13 05:26:40|538.78|535.42|538.78|535.42|538.78|535.42|538.66|535.3|0
1652419610000|2022-05-13 05:26:50|538.66|535.3|538.66|535.3|538.66|535.3|538.66|535.3|0
1652419620000|2022-05-13 05:27:00|538.78|535.42|538.54|535.18|538.78|535.42|538.54|535.18|0
1652419630000|2022-05-13 05:27:10|538.78|535.42|538.9|535.54|539.02|535.66|538.78|535.42|0
1652419640000|2022-05-13 05:27:20|539.5|536.14|539.74|536.38|539.74|536.38|538.9|535.54|0
1652419650000|2022-05-13 05:27:30|540.23|536.87|540.23|536.87|540.23|536.87|540.23|536.87|0
1652419660000|2022-05-13 05:27:40|539.98|536.62|540.23|536.87|540.23|536.87|539.98|536.62|0
1652419670000|2022-05-13 05:27:50|540.11|536.75|539.63|536.27|540.11|536.75|539.63|536.27|0
1652419680000|2022-05-13 05:28:00|539.74|536.38|539.74|536.38|539.74|536.38|539.63|536.27|0
1652419690000|2022-05-13 05:28:10|539.98|536.62|540.11|536.75|540.23|536.87|539.98|536.62|0
1652419700000|2022-05-13 05:28:20|539.98|536.62|539.98|536.62|539.98|536.62|539.98|536.62|0
1652419710000|2022-05-13 05:28:30|539.87|536.51|539.87|536.51|539.87|536.51|539.87|536.51|0
1652419720000|2022-05-13 05:28:40|539.98|536.62|539.5|536.14|539.98|536.62|539.5|536.14|0
1652419730000|2022-05-13 05:28:50|539.74|536.38|540.23|536.87|540.23|536.87|539.74|536.38|0
1652419740000|2022-05-13 05:29:00|539.87|536.51|539.63|536.27|539.87|536.51|539.5|536.14|0
1652419750000|2022-05-13 05:29:10|539.5|536.14|538.78|535.42|539.5|536.14|538.78|535.42|0
1652419760000|2022-05-13 05:29:20|538.54|535.18|539.26|535.9|539.26|535.9|538.54|535.18|0
1652419770000|2022-05-13 05:29:30|539.02|535.66|539.14|535.78|539.14|535.78|538.78|535.42|0
1652419780000|2022-05-13 05:29:40|539.02|535.66|539.02|535.66|539.02|535.66|538.78|535.42|0
1652419800000|2022-05-13 05:30:00|538.9|535.54|539.5|536.14|539.74|536.38|538.9|535.54|0
1652419810000|2022-05-13 05:30:10|539.74|536.38|540.23|536.87|540.23|536.87|539.74|536.38|0
1652419820000|2022-05-13 05:30:20|540.11|536.75|539.87|536.51|540.11|536.75|539.74|536.38|0
1652419830000|2022-05-13 05:30:30|539.74|536.38|539.74|536.38|539.87|536.51|539.74|536.38|0
1652419840000|2022-05-13 05:30:40|539.87|536.51|539.87|536.51|539.87|536.51|539.87|536.51|0
1652419850000|2022-05-13 05:30:50|539.98|536.62|539.98|536.62|540.23|536.87|539.98|536.62|0
1652419860000|2022-05-13 05:31:00|539.74|536.38|539.39|536.03|539.74|536.38|539.39|536.03|0
1652419870000|2022-05-13 05:31:10|538.9|535.54|538.66|535.3|538.9|535.54|538.54|535.18|0
1652419880000|2022-05-13 05:31:20|538.54|535.18|537.94|534.58|538.54|535.18|537.57|534.21|0
1652419890000|2022-05-13 05:31:30|537.81|534.45|538.05|534.69|538.05|534.69|537.57|534.21|0
1652419900000|2022-05-13 05:31:40|537.94|534.58|537.33|533.97|538.05|534.69|537.33|533.97|0
1652419910000|2022-05-13 05:31:50|537.09|533.73|538.05|534.69|538.05|534.69|537.09|533.73|0
1652419920000|2022-05-13 05:32:00|537.81|534.45|537.94|534.58|537.94|534.58|537.81|534.45|0
1652419930000|2022-05-13 05:32:10|537.81|534.45|538.3|534.94|538.3|534.94|537.81|534.45|0
1652419940000|2022-05-13 05:32:20|538.18|534.82|538.54|535.18|538.54|535.18|538.18|534.82|0
1652419950000|2022-05-13 05:32:30|538.42|535.06|538.05|534.69|538.42|535.06|538.05|534.69|0
1652419960000|2022-05-13 05:32:40|538.3|534.94|538.3|534.94|538.3|534.94|538.18|534.82|0
1652419970000|2022-05-13 05:32:50|538.54|535.18|538.54|535.18|538.54|535.18|538.54|535.18|0
1652419980000|2022-05-13 05:33:00|538.42|535.06|538.54|535.18|538.54|535.18|538.42|535.06|0
1652419990000|2022-05-13 05:33:10|538.05|534.69|538.18|534.82|538.3|534.94|538.05|534.69|0
1652420000000|2022-05-13 05:33:20|538.05|534.69|537.94|534.58|538.18|534.82|537.94|534.58|0
1652420010000|2022-05-13 05:33:30|537.46|534.1|537.46|534.1|537.46|534.1|537.33|533.97|0
1652420020000|2022-05-13 05:33:40|537.57|534.21|537.46|534.1|537.57|534.21|537.46|534.1|0
1652420030000|2022-05-13 05:33:50|537.57|534.21|537.33|533.97|537.81|534.45|537.33|533.97|0
1652420040000|2022-05-13 05:34:00|537.09|533.73|537.09|533.73|537.09|533.73|537.09|533.73|0
1652420050000|2022-05-13 05:34:10|536.85|533.49|536.85|533.49|536.85|533.49|536.73|533.37|0
1652420060000|2022-05-13 05:34:20|536.73|533.37|536.73|533.37|536.73|533.37|536.73|533.37|0
1652420070000|2022-05-13 05:34:30|536.61|533.25|537.09|533.73|537.09|533.73|536.61|533.25|0
1652420080000|2022-05-13 05:34:40|537.33|533.97|537.09|533.73|537.33|533.97|536.97|533.61|0
1652420090000|2022-05-13 05:34:50|536.85|533.49|536.97|533.61|537.09|533.73|536.85|533.49|0
1652420100000|2022-05-13 05:35:00|537.09|533.73|536.61|533.25|537.09|533.73|536.61|533.25|0
1652420110000|2022-05-13 05:35:10|536.25|532.89|536.85|533.49|536.85|533.49|536.25|532.89|0
1652420120000|2022-05-13 05:35:20|536.73|533.37|536.61|533.25|536.73|533.37|536.61|533.25|0
1652420130000|2022-05-13 05:35:30|536.49|533.13|536.61|533.25|536.61|533.25|536.37|533.01|0
1652420140000|2022-05-13 05:35:40|536.49|533.13|536.37|533.01|536.49|533.13|536.37|533.01|0
1652420150000|2022-05-13 05:35:50|536.13|532.77|536.37|533.01|536.49|533.13|536.13|532.77|0
1652420160000|2022-05-13 05:36:00|536.49|533.13|536.37|533.01|536.73|533.37|536.37|533.01|0
1652420170000|2022-05-13 05:36:10|536.49|533.13|536.49|533.13|536.49|533.13|536.13|532.77|0
1652420180000|2022-05-13 05:36:20|536.85|533.49|536.61|533.25|536.85|533.49|536.61|533.25|0
1652420190000|2022-05-13 05:36:30|536.73|533.37|537.09|533.73|537.09|533.73|536.73|533.37|0
1652420200000|2022-05-13 05:36:40|536.97|533.61|536.97|533.61|536.97|533.61|536.97|533.61|0
1652420210000|2022-05-13 05:36:50|537.09|533.73|537.09|533.73|537.33|533.97|537.09|533.73|0
1652420220000|2022-05-13 05:37:00|536.85|533.49|537.21|533.85|537.21|533.85|536.85|533.49|0
1652420230000|2022-05-13 05:37:10|537.33|533.97|537.09|533.73|537.33|533.97|537.09|533.73|0
1652420240000|2022-05-13 05:37:20|536.85|533.49|536.61|533.25|536.85|533.49|536.61|533.25|0
1652420250000|2022-05-13 05:37:30|536.37|533.01|536.37|533.01|536.61|533.25|536.37|533.01|0
1652420260000|2022-05-13 05:37:40|536.49|533.13|536.37|533.01|536.49|533.13|536.37|533.01|0
1652420270000|2022-05-13 05:37:50|536.49|533.13|536.49|533.13|536.49|533.13|536.37|533.01|0
1652420280000|2022-05-13 05:38:00|536.37|533.01|536.61|533.25|536.61|533.25|536.37|533.01|0
1652420290000|2022-05-13 05:38:10|536.85|533.49|536.61|533.25|536.85|533.49|536.61|533.25|0
1652420300000|2022-05-13 05:38:20|536.25|532.89|536.12|532.76|536.25|532.89|536.12|532.76|0
1652420310000|2022-05-13 05:38:30|535.88|532.52|535.77|532.41|535.88|532.52|535.77|532.41|0
1652420320000|2022-05-13 05:38:40|535.88|532.52|535.64|532.28|535.88|532.52|535.64|532.28|0
1652420330000|2022-05-13 05:38:50|535.4|532.04|535.53|532.17|535.53|532.17|535.4|532.04|0
1652420340000|2022-05-13 05:39:00|535.88|532.52|536.37|533.01|536.37|533.01|535.77|532.41|0
1652420350000|2022-05-13 05:39:10|536.12|532.76|536.25|532.89|536.37|533.01|536.12|532.76|0
1652420360000|2022-05-13 05:39:20|536.12|532.76|536.12|532.76|536.12|532.76|536.12|532.76|0
1652420370000|2022-05-13 05:39:30|536.01|532.65|535.64|532.28|536.01|532.65|535.64|532.28|0
1652420380000|2022-05-13 05:39:40|535.4|532.04|536.12|532.76|536.12|532.76|535.4|532.04|0
1652420390000|2022-05-13 05:39:50|536.01|532.65|536.12|532.76|536.12|532.76|536.01|532.65|0
1652420400000|2022-05-13 05:40:00|536.37|533.01|536.01|532.65|536.37|533.01|536.01|532.65|0
1652420410000|2022-05-13 05:40:10|536.37|533.01|536.37|533.01|536.37|533.01|536.37|533.01|0
1652420420000|2022-05-13 05:40:20|536.49|533.13|536.73|533.37|536.73|533.37|536.37|533.01|0
1652420430000|2022-05-13 05:40:30|536.85|533.49|536.61|533.25|536.85|533.49|536.49|533.13|0
1652420440000|2022-05-13 05:40:40|536.85|533.49|536.85|533.49|536.85|533.49|536.61|533.25|0
1652420450000|2022-05-13 05:40:50|536.37|533.01|536.61|533.25|536.61|533.25|536.37|533.01|0
1652420470000|2022-05-13 05:41:10|536.85|533.49|536.85|533.49|536.85|533.49|536.85|533.49|0
1652420480000|2022-05-13 05:41:20|536.61|533.25|536.85|533.49|536.85|533.49|536.61|533.25|0
1652420490000|2022-05-13 05:41:30|536.73|533.37|536.61|533.25|536.85|533.49|536.61|533.25|0
1652420500000|2022-05-13 05:41:40|536.37|533.01|536.37|533.01|536.37|533.01|536.25|532.89|0
1652420510000|2022-05-13 05:41:50|536.12|532.76|536.01|532.65|536.12|532.76|536.01|532.65|0
1652420520000|2022-05-13 05:42:00|535.88|532.52|536.01|532.65|536.01|532.65|535.77|532.41|0
1652420530000|2022-05-13 05:42:10|535.88|532.52|536.36|533|536.36|533|535.88|532.52|0
1652420540000|2022-05-13 05:42:20|536.61|533.25|537.09|533.73|537.09|533.73|536.61|533.25|0
1652420550000|2022-05-13 05:42:30|537.33|533.97|537.09|533.73|537.33|533.97|537.09|533.73|0
1652420570000|2022-05-13 05:42:50|537.21|533.85|537.33|533.97|537.33|533.97|537.21|533.85|0
1652420580000|2022-05-13 05:43:00|537.09|533.73|537.09|533.73|537.09|533.73|536.85|533.49|0
1652420590000|2022-05-13 05:43:10|536.97|533.61|537.33|533.97|537.33|533.97|536.97|533.61|0
1652420600000|2022-05-13 05:43:20|536.97|533.61|537.33|533.97|537.33|533.97|536.97|533.61|0
1652420610000|2022-05-13 05:43:30|537.21|533.85|536.61|533.25|537.21|533.85|536.36|533|0
1652420620000|2022-05-13 05:43:40|536.85|533.49|536.61|533.25|536.85|533.49|536.61|533.25|0
1652420630000|2022-05-13 05:43:50|536.85|533.49|536.73|533.37|536.85|533.49|536.61|533.25|0
1652420640000|2022-05-13 05:44:00|536.49|533.13|536.36|533|536.49|533.13|536.25|532.89|0
1652420650000|2022-05-13 05:44:10|536.25|532.89|535.88|532.52|536.25|532.89|535.88|532.52|0
1652420660000|2022-05-13 05:44:20|536.12|532.76|536.49|533.13|536.49|533.13|536.12|532.76|0
1652420670000|2022-05-13 05:44:30|536.61|533.25|536.36|533|536.61|533.25|536.36|533|0
1652420680000|2022-05-13 05:44:40|536.12|532.76|536.36|533|536.36|533|536.12|532.76|0
1652420700000|2022-05-13 05:45:00|536.12|532.76|535.64|532.28|536.12|532.76|535.64|532.28|0
1652420710000|2022-05-13 05:45:10|535.4|532.04|535.64|532.28|535.64|532.28|535.4|532.04|0
1652420720000|2022-05-13 05:45:20|535.88|532.52|535.88|532.52|536.12|532.76|535.88|532.52|0
1652420730000|2022-05-13 05:45:30|535.77|532.41|535.77|532.41|535.77|532.41|535.77|532.41|0
1652420740000|2022-05-13 05:45:40|535.88|532.52|536.12|532.76|536.12|532.76|535.88|532.52|0
1652420750000|2022-05-13 05:45:50|536.25|532.89|536.61|533.25|536.61|533.25|536.25|532.89|0
1652420760000|2022-05-13 05:46:00|536.36|533|536.12|532.76|536.61|533.25|536.12|532.76|0
1652420770000|2022-05-13 05:46:10|535.64|532.28|536.36|533|536.36|533|535.64|532.28|0
1652420780000|2022-05-13 05:46:20|536.61|533.25|536.61|533.25|536.61|533.25|536.61|533.25|0
1652420790000|2022-05-13 05:46:30|536.85|533.49|536.49|533.13|536.85|533.49|536.49|533.13|0
1652420800000|2022-05-13 05:46:40|536.36|533|536.36|533|536.49|533.13|536.36|533|0
1652420810000|2022-05-13 05:46:50|536.49|533.13|536.36|533|536.61|533.25|536.36|533|0
1652420820000|2022-05-13 05:47:00|536.73|533.37|536.73|533.37|536.73|533.37|536.6|533.24|0
1652420830000|2022-05-13 05:47:10|536.6|533.24|536.6|533.24|536.73|533.37|536.6|533.24|0
1652420840000|2022-05-13 05:47:20|536.73|533.37|536.12|532.76|536.73|533.37|536.12|532.76|0
1652420850000|2022-05-13 05:47:30|536.36|533|536.01|532.65|536.36|533|536.01|532.65|0
1652420860000|2022-05-13 05:47:40|535.88|532.52|536.36|533|536.36|533|535.88|532.52|0
1652420870000|2022-05-13 05:47:50|536.6|533.24|536.85|533.49|536.85|533.49|536.6|533.24|0
1652420880000|2022-05-13 05:48:00|536.97|533.61|537.09|533.73|537.21|533.85|536.73|533.37|0
1652420890000|2022-05-13 05:48:10|537.33|533.97|537.09|533.73|537.45|534.09|537.09|533.73|0
1652420900000|2022-05-13 05:48:20|537.33|533.97|537.57|534.21|537.57|534.21|537.33|533.97|0
1652420910000|2022-05-13 05:48:30|537.94|534.58|538.29|534.93|538.53|535.17|537.94|534.58|0
1652420920000|2022-05-13 05:48:40|538.42|535.06|538.53|535.17|538.53|535.17|538.42|535.06|0
1652420930000|2022-05-13 05:48:50|538.29|534.93|538.53|535.17|538.53|535.17|538.29|534.93|0
1652420940000|2022-05-13 05:49:00|538.18|534.82|538.53|535.17|538.53|535.17|538.18|534.82|0
1652420950000|2022-05-13 05:49:10|538.29|534.93|537.81|534.45|538.29|534.93|537.81|534.45|0
1652420960000|2022-05-13 05:49:20|538.42|535.06|538.42|535.06|538.42|535.06|538.29|534.93|0
1652420970000|2022-05-13 05:49:30|537.93|534.57|538.05|534.69|538.05|534.69|537.69|534.33|0
1652420980000|2022-05-13 05:49:40|538.18|534.82|538.29|534.93|538.29|534.93|538.18|534.82|0
1652420990000|2022-05-13 05:49:50|538.18|534.82|537.93|534.57|538.18|534.82|537.93|534.57|0
1652421000000|2022-05-13 05:50:00|538.05|534.69|538.18|534.82|538.29|534.93|538.05|534.69|0
1652421010000|2022-05-13 05:50:10|538.53|535.17|538.77|535.41|538.77|535.41|538.53|535.17|0
1652421020000|2022-05-13 05:50:20|538.9|535.54|539.02|535.66|539.14|535.78|538.9|535.54|0
1652421030000|2022-05-13 05:50:30|539.01|535.65|539.14|535.78|539.14|535.78|539.01|535.65|0
1652421040000|2022-05-13 05:50:40|539.01|535.65|538.66|535.3|539.01|535.65|538.66|535.3|0
1652421050000|2022-05-13 05:50:50|538.77|535.41|538.66|535.3|538.77|535.41|538.66|535.3|0
1652421060000|2022-05-13 05:51:00|538.53|535.17|538.05|534.69|538.66|535.3|538.05|534.69|0
1652421070000|2022-05-13 05:51:10|538.66|535.3|538.53|535.17|538.66|535.3|538.53|535.17|0
1652421080000|2022-05-13 05:51:20|538.29|534.93|538.42|535.06|538.42|535.06|538.29|534.93|0
1652421090000|2022-05-13 05:51:30|538.29|534.93|538.29|534.93|538.66|535.3|538.29|534.93|0
1652421100000|2022-05-13 05:51:40|538.42|535.06|538.53|535.17|538.53|535.17|538.42|535.06|0
1652421110000|2022-05-13 05:51:50|538.66|535.3|538.66|535.3|538.77|535.41|538.66|535.3|0
1652421120000|2022-05-13 05:52:00|538.53|535.17|538.42|535.06|538.53|535.17|538.42|535.06|0
1652421130000|2022-05-13 05:52:10|538.53|535.17|538.66|535.3|538.77|535.41|538.53|535.17|0
1652421140000|2022-05-13 05:52:20|538.53|535.17|538.77|535.41|538.77|535.41|538.53|535.17|0
1652421150000|2022-05-13 05:52:30|538.53|535.17|538.53|535.17|538.53|535.17|538.53|535.17|0
1652421170000|2022-05-13 05:52:50|538.66|535.3|538.77|535.41|538.77|535.41|538.66|535.3|0
1652421180000|2022-05-13 05:53:00|538.66|535.3|538.66|535.3|538.66|535.3|538.66|535.3|0
1652421190000|2022-05-13 05:53:10|538.77|535.41|538.53|535.17|538.77|535.41|538.53|535.17|0
1652421200000|2022-05-13 05:53:20|538.66|535.3|538.77|535.41|539.01|535.65|538.66|535.3|0
1652421210000|2022-05-13 05:53:30|539.01|535.65|538.77|535.41|539.01|535.65|538.77|535.41|0
1652421220000|2022-05-13 05:53:40|538.9|535.54|538.77|535.41|538.9|535.54|538.77|535.41|0
1652421230000|2022-05-13 05:53:50|538.66|535.3|538.77|535.41|538.77|535.41|538.53|535.17|0
1652421240000|2022-05-13 05:54:00|538.9|535.54|539.26|535.9|539.26|535.9|538.9|535.54|0
1652421250000|2022-05-13 05:54:10|539.74|536.38|539.74|536.38|539.74|536.38|539.62|536.26|0
1652421260000|2022-05-13 05:54:20|539.62|536.26|539.62|536.26|539.62|536.26|539.5|536.14|0
1652421270000|2022-05-13 05:54:30|539.74|536.38|539.98|536.62|539.98|536.62|539.74|536.38|0
1652421280000|2022-05-13 05:54:40|539.74|536.38|538.42|535.06|539.74|536.38|538.42|535.06|0
1652421290000|2022-05-13 05:54:50|538.53|535.17|538.77|535.41|538.9|535.54|538.53|535.17|0
1652421300000|2022-05-13 05:55:00|538.66|535.3|538.53|535.17|538.77|535.41|538.53|535.17|0
1652421310000|2022-05-13 05:55:10|538.66|535.3|538.77|535.41|538.77|535.41|538.53|535.17|0
1652421320000|2022-05-13 05:55:20|538.53|535.17|538.53|535.17|538.53|535.17|538.53|535.17|0
1652421330000|2022-05-13 05:55:30|538.29|534.93|538.29|534.93|538.29|534.93|538.29|534.93|0
1652421340000|2022-05-13 05:55:40|538.53|535.17|538.29|534.93|538.53|535.17|538.29|534.93|0
1652421350000|2022-05-13 05:55:50|538.53|535.17|538.53|535.17|538.53|535.17|538.53|535.17|0
1652421360000|2022-05-13 05:56:00|538.42|535.06|538.66|535.3|538.66|535.3|538.42|535.06|0
1652421370000|2022-05-13 05:56:10|538.53|535.17|538.66|535.3|538.66|535.3|538.53|535.17|0
1652421380000|2022-05-13 05:56:20|538.53|535.17|538.53|535.17|538.77|535.41|538.53|535.17|0
1652421390000|2022-05-13 05:56:30|538.77|535.41|539.01|535.65|539.01|535.65|538.77|535.41|0
1652421410000|2022-05-13 05:56:50|539.14|535.78|539.14|535.78|539.14|535.78|539.14|535.78|0
1652421420000|2022-05-13 05:57:00|539.25|535.89|538.77|535.41|539.25|535.89|538.77|535.41|0
1652421430000|2022-05-13 05:57:10|538.53|535.17|538.53|535.17|538.77|535.41|538.53|535.17|0
1652421440000|2022-05-13 05:57:20|539.01|535.65|538.77|535.41|539.01|535.65|538.77|535.41|0
1652421450000|2022-05-13 05:57:30|539.01|535.65|539.01|535.65|539.01|535.65|539.01|535.65|0
1652421460000|2022-05-13 05:57:40|539.14|535.78|539.74|536.38|539.74|536.38|539.14|535.78|0
1652421470000|2022-05-13 05:57:50|539.5|536.14|539.5|536.14|539.5|536.14|539.5|536.14|0
1652421480000|2022-05-13 05:58:00|539.25|535.89|538.77|535.41|539.25|535.89|538.77|535.41|0
1652421490000|2022-05-13 05:58:10|539.01|535.65|539.01|535.65|539.14|535.78|539.01|535.65|0
1652421500000|2022-05-13 05:58:20|538.77|535.41|539.01|535.65|539.25|535.89|538.77|535.41|0
1652421510000|2022-05-13 05:58:30|539.14|535.78|539.5|536.14|539.5|536.14|539.14|535.78|0
1652421520000|2022-05-13 05:58:40|539.74|536.38|539.74|536.38|539.74|536.38|539.74|536.38|0
1652421530000|2022-05-13 05:58:50|539.86|536.5|539.74|536.38|539.98|536.62|539.74|536.38|0
1652421540000|2022-05-13 05:59:00|539.86|536.5|539.98|536.62|540.46|537.1|539.86|536.5|0
1652421550000|2022-05-13 05:59:10|539.5|536.14|538.77|535.41|539.5|536.14|538.77|535.41|0
1652421570000|2022-05-13 05:59:30|539.01|535.65|538.77|535.41|539.25|535.89|538.77|535.41|0
1652421580000|2022-05-13 05:59:40|539.01|535.65|539.01|535.65|539.01|535.65|539.01|535.65|0
1652421590000|2022-05-13 05:59:50|538.77|535.41|539.25|535.89|539.25|535.89|538.77|535.41|0
1652421600000|2022-05-13 06:00:00|539.01|535.65|538.41|535.05|539.01|535.65|538.41|535.05|0
1652421610000|2022-05-13 06:00:10|538.29|534.93|538.29|534.93|538.29|534.93|538.05|534.69|0
1652421620000|2022-05-13 06:00:20|538.53|535.17|538.29|534.93|538.53|535.17|538.29|534.93|0
1652421630000|2022-05-13 06:00:30|538.41|535.05|538.53|535.17|538.53|535.17|538.41|535.05|0
1652421640000|2022-05-13 06:00:40|538.77|535.41|538.77|535.41|538.77|535.41|538.53|535.17|0
1652421650000|2022-05-13 06:00:50|538.66|535.3|538.53|535.17|538.77|535.41|538.53|535.17|0
1652421660000|2022-05-13 06:01:00|538.29|534.93|538.05|534.69|538.53|535.17|538.05|534.69|0
1652421670000|2022-05-13 06:01:10|537.81|534.45|538.05|534.69|538.05|534.69|537.81|534.45|0
1652421680000|2022-05-13 06:01:20|538.41|535.05|538.29|534.93|538.41|535.05|537.93|534.57|0
1652421690000|2022-05-13 06:01:30|538.05|534.69|538.05|534.69|538.53|535.17|538.05|534.69|0
1652421700000|2022-05-13 06:01:40|538.29|534.93|538.05|534.69|538.66|535.3|538.05|534.69|0
1652421710000|2022-05-13 06:01:50|537.81|534.45|538.77|535.41|538.77|535.41|537.81|534.45|0
1652421720000|2022-05-13 06:02:00|539.01|535.65|538.77|535.41|539.01|535.65|538.77|535.41|0
1652421730000|2022-05-13 06:02:10|538.53|535.17|538.53|535.17|538.53|535.17|538.53|535.17|0
1652421740000|2022-05-13 06:02:20|538.29|534.93|538.29|534.93|538.29|534.93|538.17|534.81|0
1652421750000|2022-05-13 06:02:30|538.53|535.17|538.53|535.17|538.53|535.17|538.53|535.17|0
1652421760000|2022-05-13 06:02:40|539.01|535.65|538.29|534.93|539.01|535.65|538.29|534.93|0
1652421770000|2022-05-13 06:02:50|538.41|535.05|539.01|535.65|539.01|535.65|538.41|535.05|0
1652421780000|2022-05-13 06:03:00|538.77|535.41|539.01|535.65|539.01|535.65|538.77|535.41|0
1652421790000|2022-05-13 06:03:10|538.77|535.41|539.01|535.65|539.01|535.65|538.77|535.41|0
1652421800000|2022-05-13 06:03:20|538.77|535.41|539.01|535.65|539.14|535.78|538.77|535.41|0
1652421810000|2022-05-13 06:03:30|539.25|535.89|539.25|535.89|539.25|535.89|539.14|535.78|0
1652421820000|2022-05-13 06:03:40|539.49|536.13|539.49|536.13|539.49|536.13|539.49|536.13|0
1652421830000|2022-05-13 06:03:50|539.38|536.02|540.46|537.1|540.46|537.1|539.38|536.02|0
1652421840000|2022-05-13 06:04:00|540.59|537.23|541.18|537.82|541.31|537.95|540.59|537.23|0
1652421850000|2022-05-13 06:04:10|541.31|537.95|540.7|537.34|541.31|537.95|540.46|537.1|0
1652421860000|2022-05-13 06:04:20|540.94|537.58|540.7|537.34|540.94|537.58|540.7|537.34|0
1652421870000|2022-05-13 06:04:30|540.94|537.58|540.22|536.86|540.94|537.58|540.22|536.86|0
1652421880000|2022-05-13 06:04:40|539.98|536.62|539.98|536.62|539.98|536.62|539.74|536.38|0
1652421890000|2022-05-13 06:04:50|540.34|536.98|541.18|537.82|541.18|537.82|540.34|536.98|0
1652421900000|2022-05-13 06:05:00|541.42|538.06|541.55|538.19|541.67|538.31|541.42|538.06|0
1652421910000|2022-05-13 06:05:10|541.67|538.31|541.67|538.31|541.67|538.31|541.67|538.31|0
1652421920000|2022-05-13 06:05:20|541.42|538.06|540.83|537.47|541.42|538.06|540.83|537.47|0
1652421930000|2022-05-13 06:05:30|540.94|537.58|541.18|537.82|541.18|537.82|540.94|537.58|0
1652421940000|2022-05-13 06:05:40|540.94|537.58|541.18|537.82|541.42|538.06|540.94|537.58|0
1652421950000|2022-05-13 06:05:50|541.31|537.95|540.94|537.58|541.31|537.95|540.94|537.58|0
1652421960000|2022-05-13 06:06:00|540.7|537.34|540.94|537.58|540.94|537.58|540.46|537.1|0
1652421970000|2022-05-13 06:06:10|540.7|537.34|540.46|537.1|540.7|537.34|540.46|537.1|0
1652421980000|2022-05-13 06:06:20|540.22|536.86|539.49|536.13|540.22|536.86|539.49|536.13|0
1652421990000|2022-05-13 06:06:30|538.77|535.41|538.77|535.41|538.9|535.54|538.53|535.17|0
1652422000000|2022-05-13 06:06:40|538.53|535.17|538.53|535.17|538.53|535.17|538.53|535.17|0
1652422010000|2022-05-13 06:06:50|538.77|535.41|538.53|535.17|538.77|535.41|538.53|535.17|0
1652422020000|2022-05-13 06:07:00|537.81|534.45|538.29|534.93|538.29|534.93|537.81|534.45|0
1652422030000|2022-05-13 06:07:10|538.17|534.81|539.01|535.65|539.01|535.65|538.17|534.81|0
1652422040000|2022-05-13 06:07:20|538.53|535.17|538.53|535.17|538.53|535.17|538.29|534.93|0
1652422050000|2022-05-13 06:07:30|538.9|535.54|538.77|535.41|539.01|535.65|538.65|535.29|0
1652422060000|2022-05-13 06:07:40|539.01|535.65|539.14|535.78|539.14|535.78|539.01|535.65|0
1652422070000|2022-05-13 06:07:50|539.25|535.89|538.77|535.41|539.25|535.89|538.77|535.41|0
1652422080000|2022-05-13 06:08:00|538.41|535.05|539.25|535.89|539.25|535.89|538.41|535.05|0
1652422090000|2022-05-13 06:08:10|539.14|535.78|540.22|536.86|540.22|536.86|539.01|535.65|0
1652422100000|2022-05-13 06:08:20|540.46|537.1|539.98|536.62|540.46|537.1|539.98|536.62|0
1652422110000|2022-05-13 06:08:30|540.22|536.86|539.98|536.62|540.22|536.86|539.98|536.62|0
1652422120000|2022-05-13 06:08:40|540.46|537.1|539.98|536.62|540.46|537.1|539.98|536.62|0
1652422130000|2022-05-13 06:08:50|540.22|536.86|540.46|537.1|540.46|537.1|539.86|536.5|0
1652422140000|2022-05-13 06:09:00|540.58|537.22|540.58|537.22|540.58|537.22|540.58|537.22|0
1652422150000|2022-05-13 06:09:10|540.46|537.1|541.67|538.31|541.67|538.31|540.46|537.1|0
1652422160000|2022-05-13 06:09:20|540.94|537.58|540.7|537.34|540.94|537.58|540.7|537.34|0
1652422170000|2022-05-13 06:09:30|540.46|537.1|541.18|537.82|541.18|537.82|540.46|537.1|0
1652422180000|2022-05-13 06:09:40|540.7|537.34|541.07|537.71|541.18|537.82|540.7|537.34|0
1652422190000|2022-05-13 06:09:50|541.31|537.95|541.31|537.95|541.42|538.06|541.18|537.82|0
1652422200000|2022-05-13 06:10:00|541.42|538.06|541.91|538.55|542.15|538.79|541.42|538.06|0
1652422210000|2022-05-13 06:10:10|541.66|538.3|542.15|538.79|542.15|538.79|541.66|538.3|0
1652422220000|2022-05-13 06:10:20|542.51|539.15|542.39|539.03|542.51|539.15|542.15|538.79|0
1652422230000|2022-05-13 06:10:30|542.27|538.91|542.39|539.03|542.39|539.03|542.27|538.91|0
1652422240000|2022-05-13 06:10:40|542.51|539.15|542.51|539.15|542.63|539.27|542.39|539.03|0
1652422250000|2022-05-13 06:10:50|542.63|539.27|543.11|539.75|543.11|539.75|542.63|539.27|0
1652422260000|2022-05-13 06:11:00|542.87|539.51|542.87|539.51|542.87|539.51|542.87|539.51|0
1652422270000|2022-05-13 06:11:10|543|539.64|542.63|539.27|543|539.64|542.63|539.27|0
1652422280000|2022-05-13 06:11:20|542.51|539.15|542.76|539.4|542.76|539.4|542.51|539.15|0
1652422290000|2022-05-13 06:11:30|542.87|539.51|542.39|539.03|542.87|539.51|542.39|539.03|0
1652422300000|2022-05-13 06:11:40|542.63|539.27|543.11|539.75|543.11|539.75|542.63|539.27|0
1652422310000|2022-05-13 06:11:50|543.35|539.99|544.08|540.72|544.08|540.72|543.35|539.99|0
1652422320000|2022-05-13 06:12:00|543.84|540.48|544.32|540.96|544.32|540.96|543.84|540.48|0
1652422330000|2022-05-13 06:12:10|544.08|540.72|544.08|540.72|544.08|540.72|544.08|540.72|0
1652422340000|2022-05-13 06:12:20|543.72|540.36|543.84|540.48|543.84|540.48|543.6|540.24|0
1652422350000|2022-05-13 06:12:30|544.08|540.72|544.56|541.2|544.56|541.2|544.08|540.72|0
1652422360000|2022-05-13 06:12:40|545.05|541.69|544.8|541.44|545.17|541.81|544.8|541.44|0
1652422370000|2022-05-13 06:12:50|544.56|541.2|544.93|541.57|544.93|541.57|544.56|541.2|0
1652422380000|2022-05-13 06:13:00|544.8|541.44|545.29|541.93|545.29|541.93|544.8|541.44|0
1652422390000|2022-05-13 06:13:10|545.53|542.17|545.77|542.41|545.77|542.41|545.53|542.17|0
1652422400000|2022-05-13 06:13:20|545.65|542.29|546.01|542.65|546.01|542.65|545.65|542.29|0
1652422410000|2022-05-13 06:13:30|546.38|543.02|546.5|543.14|546.5|543.14|546.25|542.89|0
1652422420000|2022-05-13 06:13:40|546.38|543.02|546.25|542.89|546.38|543.02|546.01|542.65|0
1652422430000|2022-05-13 06:13:50|546.01|542.65|545.77|542.41|546.01|542.65|545.77|542.41|0
1652422440000|2022-05-13 06:14:00|546.01|542.65|546.74|543.38|546.74|543.38|546.01|542.65|0
1652422450000|2022-05-13 06:14:10|546.98|543.62|546.25|542.89|547.1|543.74|546.25|542.89|0
1652422460000|2022-05-13 06:14:20|546.14|542.78|546.38|543.02|546.38|543.02|546.14|542.78|0
1652422470000|2022-05-13 06:14:30|546.25|542.89|545.53|542.17|546.25|542.89|545.53|542.17|0
1652422480000|2022-05-13 06:14:40|545.65|542.29|546.01|542.65|546.01|542.65|545.53|542.17|0
1652422490000|2022-05-13 06:14:50|546.25|542.89|546.74|543.38|546.74|543.38|546.25|542.89|0
1652422500000|2022-05-13 06:15:00|546.49|543.13|546.49|543.13|546.86|543.5|546.49|543.13|0
1652422510000|2022-05-13 06:15:10|546.25|542.89|546.98|543.62|546.98|543.62|546.25|542.89|0
1652422520000|2022-05-13 06:15:20|547.22|543.86|548.19|544.83|548.19|544.83|547.22|543.86|0
1652422530000|2022-05-13 06:15:30|548.43|545.07|548.67|545.31|548.67|545.31|548.07|544.71|0
1652422540000|2022-05-13 06:15:40|548.55|545.19|549.4|546.04|549.4|546.04|548.55|545.19|0
1652422550000|2022-05-13 06:15:50|549.88|546.52|549.15|545.79|549.88|546.52|549.15|545.79|0
1652422560000|2022-05-13 06:16:00|549.88|546.52|550.25|546.89|550.25|546.89|549.88|546.52|0
1652422570000|2022-05-13 06:16:10|550.49|547.13|550.36|547|550.49|547.13|550.36|547|0
1652422580000|2022-05-13 06:16:20|550.61|547.25|550.61|547.25|550.61|547.25|550.12|546.76|0
1652422590000|2022-05-13 06:16:30|550.85|547.49|548.91|545.55|550.85|547.49|548.91|545.55|0
1652422600000|2022-05-13 06:16:40|548.43|545.07|548.8|545.44|548.8|545.44|548.19|544.83|0
1652422610000|2022-05-13 06:16:50|548.91|545.55|548.31|544.95|548.91|545.55|548.31|544.95|0
1652422620000|2022-05-13 06:17:00|548.19|544.83|548.43|545.07|548.43|545.07|548.19|544.83|0
1652422630000|2022-05-13 06:17:10|548.91|545.55|549.04|545.68|549.04|545.68|548.8|545.44|0
1652422640000|2022-05-13 06:17:20|548.91|545.55|548.55|545.19|548.91|545.55|548.43|545.07|0
1652422650000|2022-05-13 06:17:30|548.67|545.31|549.15|545.79|549.15|545.79|548.67|545.31|0
1652422660000|2022-05-13 06:17:40|548.91|545.55|549.4|546.04|549.4|546.04|548.91|545.55|0
1652422670000|2022-05-13 06:17:50|549.64|546.28|549.28|545.92|549.64|546.28|549.28|545.92|0
1652422680000|2022-05-13 06:18:00|549.52|546.16|549.88|546.52|549.88|546.52|549.52|546.16|0
1652422690000|2022-05-13 06:18:10|550.12|546.76|550.49|547.13|550.61|547.25|550.01|546.65|0
1652422700000|2022-05-13 06:18:20|550.25|546.89|550.25|546.89|550.36|547|550.12|546.76|0
1652422710000|2022-05-13 06:18:30|550.12|546.76|549.28|545.92|550.12|546.76|549.28|545.92|0
1652422720000|2022-05-13 06:18:40|548.91|545.55|548.43|545.07|548.91|545.55|548.43|545.07|0
1652422730000|2022-05-13 06:18:50|548.55|545.19|548.91|545.55|549.04|545.68|548.55|545.19|0
1652422740000|2022-05-13 06:19:00|548.8|545.44|548.67|545.31|549.52|546.16|548.67|545.31|0
1652422750000|2022-05-13 06:19:10|548.55|545.19|548.07|544.71|548.55|545.19|548.07|544.71|0
1652422760000|2022-05-13 06:19:20|547.94|544.58|547.94|544.58|547.94|544.58|547.46|544.1|0
1652422770000|2022-05-13 06:19:30|547.83|544.47|547.94|544.58|547.94|544.58|547.7|544.34|0
1652422780000|2022-05-13 06:19:40|548.67|545.31|548.67|545.31|548.67|545.31|548.43|545.07|0
1652422790000|2022-05-13 06:19:50|548.43|545.07|549.15|545.79|549.15|545.79|548.43|545.07|0
1652422800000|2022-05-13 06:20:00|548.91|545.55|548.55|545.19|548.91|545.55|548.55|545.19|0
1652422810000|2022-05-13 06:20:10|548.67|545.31|548.91|545.55|548.91|545.55|548.55|545.19|0
1652422820000|2022-05-13 06:20:20|548.43|545.07|547.7|544.34|548.43|545.07|547.7|544.34|0
1652422830000|2022-05-13 06:20:30|547.34|543.98|547.46|544.1|547.46|544.1|547.1|543.74|0
1652422840000|2022-05-13 06:20:40|547.22|543.86|547.59|544.23|547.59|544.23|547.22|543.86|0
1652422850000|2022-05-13 06:20:50|547.46|544.1|547.22|543.86|547.46|544.1|547.22|543.86|0
1652422860000|2022-05-13 06:21:00|546.98|543.62|547.94|544.58|547.94|544.58|546.98|543.62|0
1652422870000|2022-05-13 06:21:10|548.19|544.83|548.07|544.71|548.19|544.83|548.07|544.71|0
1652422880000|2022-05-13 06:21:20|548.19|544.83|548.8|545.44|548.8|545.44|548.19|544.83|0
1652422890000|2022-05-13 06:21:30|548.91|545.55|549.15|545.79|549.28|545.92|548.91|545.55|0
1652422900000|2022-05-13 06:21:40|548.91|545.55|548.67|545.31|548.91|545.55|548.67|545.31|0
1652422910000|2022-05-13 06:21:50|548.8|545.44|548.91|545.55|548.91|545.55|548.8|545.44|0
1652422920000|2022-05-13 06:22:00|548.8|545.44|548.43|545.07|548.8|545.44|548.43|545.07|0
1652422930000|2022-05-13 06:22:10|548.31|544.95|547.7|544.34|548.31|544.95|547.7|544.34|0
1652422950000|2022-05-13 06:22:30|547.46|544.1|546.86|543.5|547.46|544.1|546.86|543.5|0
1652422960000|2022-05-13 06:22:40|546.74|543.38|546.98|543.62|546.98|543.62|546.49|543.13|0
1652422970000|2022-05-13 06:22:50|547.46|544.1|546.98|543.62|547.7|544.34|546.98|543.62|0
1652422980000|2022-05-13 06:23:00|546.25|542.89|546.01|542.65|546.25|542.89|546.01|542.65|0
1652422990000|2022-05-13 06:23:10|546.25|542.89|546.01|542.65|546.25|542.89|546.01|542.65|0
1652423000000|2022-05-13 06:23:20|546.38|543.02|546.86|543.5|546.86|543.5|546.38|543.02|0
1652423010000|2022-05-13 06:23:30|546.73|543.37|546.49|543.13|546.73|543.37|546.49|543.13|0
1652423020000|2022-05-13 06:23:40|546.62|543.26|546.49|543.13|546.62|543.26|546.14|542.78|0
1652423030000|2022-05-13 06:23:50|546.98|543.62|546.98|543.62|546.98|543.62|546.86|543.5|0
1652423040000|2022-05-13 06:24:00|546.86|543.5|546.86|543.5|546.86|543.5|546.73|543.37|0
1652423050000|2022-05-13 06:24:10|546.49|543.13|546.25|542.89|546.49|543.13|546.25|542.89|0
1652423060000|2022-05-13 06:24:20|546.49|543.13|546.49|543.13|546.49|543.13|546.25|542.89|0
1652423070000|2022-05-13 06:24:30|546.25|542.89|546.25|542.89|546.25|542.89|546.25|542.89|0
1652423080000|2022-05-13 06:24:40|546.62|543.26|546.73|543.37|546.73|543.37|546.62|543.26|0
1652423090000|2022-05-13 06:24:50|546.86|543.5|546.98|543.62|546.98|543.62|546.73|543.37|0
1652423100000|2022-05-13 06:25:00|547.22|543.86|547.94|544.58|547.94|544.58|547.22|543.86|0
1652423110000|2022-05-13 06:25:10|547.7|544.34|546.98|543.62|547.7|544.34|546.98|543.62|0
1652423120000|2022-05-13 06:25:20|547.22|543.86|546.14|542.78|547.22|543.86|546.14|542.78|0
1652423130000|2022-05-13 06:25:30|546.01|542.65|546.25|542.89|546.25|542.89|545.77|542.41|0
1652423140000|2022-05-13 06:25:40|546.73|543.37|546.49|543.13|546.98|543.62|546.49|543.13|0
1652423150000|2022-05-13 06:25:50|546.62|543.26|546.01|542.65|546.62|543.26|546.01|542.65|0
1652423160000|2022-05-13 06:26:00|546.49|543.13|545.77|542.41|546.49|543.13|545.77|542.41|0
1652423170000|2022-05-13 06:26:10|545.28|541.92|545.04|541.68|545.41|542.05|545.04|541.68|0
1652423180000|2022-05-13 06:26:20|544.93|541.57|544.93|541.57|544.93|541.57|544.93|541.57|0
1652423190000|2022-05-13 06:26:30|545.04|541.68|545.53|542.17|545.53|542.17|544.8|541.44|0
1652423200000|2022-05-13 06:26:40|545.41|542.05|545.28|541.92|545.41|542.05|545.17|541.81|0
1652423210000|2022-05-13 06:26:50|545.17|541.81|545.53|542.17|545.53|542.17|545.17|541.81|0
1652423220000|2022-05-13 06:27:00|545.28|541.92|545.77|542.41|545.89|542.53|545.28|541.92|0
1652423230000|2022-05-13 06:27:10|545.53|542.17|545.77|542.41|545.77|542.41|545.53|542.17|0
1652423240000|2022-05-13 06:27:20|545.53|542.17|545.28|541.92|545.53|542.17|545.28|541.92|0
1652423250000|2022-05-13 06:27:30|545.65|542.29|545.89|542.53|546.01|542.65|545.65|542.29|0
1652423260000|2022-05-13 06:27:40|546.01|542.65|546.25|542.89|546.25|542.89|545.89|542.53|0
1652423270000|2022-05-13 06:27:50|546.98|543.62|546.49|543.13|546.98|543.62|546.49|543.13|0
1652423280000|2022-05-13 06:28:00|546.25|542.89|546.25|542.89|546.49|543.13|546.25|542.89|0
1652423290000|2022-05-13 06:28:10|546.01|542.65|546.62|543.26|546.62|543.26|546.01|542.65|0
1652423300000|2022-05-13 06:28:20|546.73|543.37|546.49|543.13|546.73|543.37|546.49|543.13|0
1652423310000|2022-05-13 06:28:30|546.38|543.02|546.49|543.13|546.49|543.13|546.25|542.89|0
1652423320000|2022-05-13 06:28:40|546.73|543.37|547.1|543.74|547.1|543.74|546.73|543.37|0
1652423330000|2022-05-13 06:28:50|547.22|543.86|547.22|543.86|547.22|543.86|546.98|543.62|0
1652423340000|2022-05-13 06:29:00|547.46|544.1|547.46|544.1|547.46|544.1|547.22|543.86|0
1652423350000|2022-05-13 06:29:10|547.34|543.98|547.46|544.1|547.46|544.1|547.22|543.86|0
1652423360000|2022-05-13 06:29:20|547.83|544.47|547.5|544.14|547.83|544.47|547.5|544.14|0
1652423370000|2022-05-13 06:29:30|547.74|544.38|548.7|545.34|548.7|545.34|547.74|544.38|0
1652423380000|2022-05-13 06:29:40|548.46|545.1|547.98|544.62|548.46|545.1|547.74|544.38|0
1652423390000|2022-05-13 06:29:50|548.13|544.77|548.37|545.01|548.37|545.01|547.89|544.53|0
1652423400000|2022-05-13 06:30:00|548.61|545.25|547.89|544.53|548.61|545.25|547.89|544.53|0
1652423410000|2022-05-13 06:30:10|548.13|544.77|547.89|544.53|548.37|545.01|547.89|544.53|0
1652423420000|2022-05-13 06:30:20|548.13|544.77|548.86|545.5|548.86|545.5|548.13|544.77|0
1652423430000|2022-05-13 06:30:30|549.1|545.74|549.1|545.74|549.1|545.74|548.98|545.62|0
1652423440000|2022-05-13 06:30:40|549.34|545.98|548.86|545.5|549.34|545.98|548.86|545.5|0
1652423450000|2022-05-13 06:30:50|548.61|545.25|548.86|545.5|548.86|545.5|548.13|544.77|0
1652423460000|2022-05-13 06:31:00|549.34|545.98|549.71|546.35|549.71|546.35|549.34|545.98|0
1652423470000|2022-05-13 06:31:10|549.58|546.22|549.47|546.11|549.58|546.22|549.47|546.11|0
1652423480000|2022-05-13 06:31:20|549.1|545.74|549.1|545.74|549.34|545.98|549.1|545.74|0
1652423490000|2022-05-13 06:31:30|548.86|545.5|549.1|545.74|549.34|545.98|548.86|545.5|0
1652423500000|2022-05-13 06:31:40|548.98|545.62|549.01|545.65|549.1|545.74|548.98|545.62|0
1652423510000|2022-05-13 06:31:50|549.38|546.02|547.8|544.44|549.38|546.02|547.8|544.44|0
1652423520000|2022-05-13 06:32:00|547.68|544.32|547.8|544.44|547.8|544.44|547.68|544.32|0
1652423530000|2022-05-13 06:32:10|547.32|543.96|547.44|544.08|547.56|544.2|547.32|543.96|0
1652423540000|2022-05-13 06:32:20|547.32|543.96|547.44|544.08|547.56|544.2|547.32|543.96|0
1652423550000|2022-05-13 06:32:30|547.56|544.2|547.07|543.71|547.56|544.2|547.07|543.71|0
1652423560000|2022-05-13 06:32:40|547.32|543.96|547.56|544.2|547.56|544.2|547.32|543.96|0
1652423570000|2022-05-13 06:32:50|547.32|543.96|548.04|544.68|548.04|544.68|547.32|543.96|0
1652423580000|2022-05-13 06:33:00|547.8|544.44|547.93|544.57|547.93|544.57|547.8|544.44|0
1652423590000|2022-05-13 06:33:10|547.56|544.2|546.47|543.11|547.56|544.2|546.47|543.11|0
1652423600000|2022-05-13 06:33:20|546.35|542.99|546.11|542.75|546.35|542.99|546.11|542.75|0
1652423610000|2022-05-13 06:33:30|546.47|543.11|546.35|542.99|546.47|543.11|546.35|542.99|0
1652423620000|2022-05-13 06:33:40|546.23|542.87|545.62|542.26|546.23|542.87|545.62|542.26|0
1652423630000|2022-05-13 06:33:50|545.38|542.02|545.51|542.15|545.62|542.26|545.38|542.02|0
1652423640000|2022-05-13 06:34:00|545.86|542.5|545.86|542.5|545.86|542.5|545.62|542.26|0
1652423650000|2022-05-13 06:34:10|545.75|542.39|546.35|542.99|546.35|542.99|545.75|542.39|0
1652423660000|2022-05-13 06:34:20|546.59|543.23|546.59|543.23|546.59|543.23|546.59|543.23|0
1652423670000|2022-05-13 06:34:30|546.72|543.36|546.59|543.23|546.83|543.47|546.59|543.23|0
1652423680000|2022-05-13 06:34:40|546.35|542.99|546.35|542.99|546.59|543.23|546.35|542.99|0
1652423690000|2022-05-13 06:34:50|546.23|542.87|546.47|543.11|546.59|543.23|546.11|542.75|0
1652423700000|2022-05-13 06:35:00|546.23|542.87|545.99|542.63|546.23|542.87|545.99|542.63|0
1652423710000|2022-05-13 06:35:10|545.86|542.5|546.11|542.75|546.11|542.75|545.86|542.5|0
1652423720000|2022-05-13 06:35:20|546.23|542.87|546.11|542.75|546.35|542.99|546.11|542.75|0
1652423730000|2022-05-13 06:35:30|546.59|543.23|546.47|543.11|546.59|543.23|546.47|543.11|0
1652423740000|2022-05-13 06:35:40|546.23|542.87|545.86|542.5|546.23|542.87|545.86|542.5|0
1652423750000|2022-05-13 06:35:50|545.75|542.39|544.41|541.05|545.75|542.39|544.41|541.05|0
1652423760000|2022-05-13 06:36:00|544.65|541.29|544.17|540.81|544.65|541.29|544.17|540.81|0
1652423770000|2022-05-13 06:36:10|544.41|541.05|544.17|540.81|544.54|541.18|544.17|540.81|0
1652423780000|2022-05-13 06:36:20|543.93|540.57|543.81|540.45|543.93|540.57|543.81|540.45|0
1652423790000|2022-05-13 06:36:30|543.93|540.57|544.41|541.05|544.41|541.05|543.93|540.57|0
1652423800000|2022-05-13 06:36:40|544.3|540.94|544.05|540.69|544.3|540.94|544.05|540.69|0
1652423810000|2022-05-13 06:36:50|544.41|541.05|544.65|541.29|544.65|541.29|544.41|541.05|0
1652423820000|2022-05-13 06:37:00|544.78|541.42|544.65|541.29|544.78|541.42|544.17|540.81|0
1652423830000|2022-05-13 06:37:10|544.41|541.05|543.93|540.57|544.41|541.05|543.81|540.45|0
1652423840000|2022-05-13 06:37:20|544.05|540.69|544.41|541.05|544.65|541.29|543.93|540.57|0
1652423850000|2022-05-13 06:37:30|544.17|540.81|543.93|540.57|544.41|541.05|543.93|540.57|0
1652423860000|2022-05-13 06:37:40|544.17|540.81|544.3|540.94|544.3|540.94|543.93|540.57|0
1652423870000|2022-05-13 06:37:50|544.17|540.81|544.41|541.05|544.41|541.05|544.17|540.81|0
1652423880000|2022-05-13 06:38:00|544.17|540.81|544.41|541.05|544.41|541.05|544.17|540.81|0
1652423890000|2022-05-13 06:38:10|544.9|541.54|545.14|541.78|545.38|542.02|544.9|541.54|0
1652423900000|2022-05-13 06:38:20|545.26|541.9|545.38|542.02|545.38|542.02|545.26|541.9|0
1652423910000|2022-05-13 06:38:30|545.14|541.78|544.9|541.54|545.14|541.78|544.65|541.29|0
1652423920000|2022-05-13 06:38:40|544.78|541.42|544.41|541.05|544.78|541.42|544.41|541.05|0
1652423930000|2022-05-13 06:38:50|544.65|541.29|544.9|541.54|544.9|541.54|544.65|541.29|0
1652423940000|2022-05-13 06:39:00|544.78|541.42|544.9|541.54|544.9|541.54|544.78|541.42|0
1652423950000|2022-05-13 06:39:10|545.26|541.9|545.38|542.02|545.38|542.02|545.26|541.9|0
1652423960000|2022-05-13 06:39:20|545.14|541.78|545.14|541.78|545.14|541.78|545.14|541.78|0
1652423970000|2022-05-13 06:39:30|544.78|541.42|545.5|542.14|545.5|542.14|544.78|541.42|0
1652423980000|2022-05-13 06:39:40|545.62|542.26|545.38|542.02|545.62|542.26|545.38|542.02|0
1652423990000|2022-05-13 06:39:50|545.14|541.78|545.14|541.78|545.14|541.78|545.14|541.78|0
1652424000000|2022-05-13 06:40:00|544.65|541.29|545.14|541.78|545.14|541.78|544.65|541.29|0
1652424010000|2022-05-13 06:40:10|544.89|541.53|544.89|541.53|544.89|541.53|544.41|541.05|0
1652424020000|2022-05-13 06:40:20|544.65|541.29|544.41|541.05|544.65|541.29|544.41|541.05|0
1652424030000|2022-05-13 06:40:30|544.17|540.81|543.93|540.57|544.17|540.81|543.93|540.57|0
1652424040000|2022-05-13 06:40:40|544.17|540.81|544.41|541.05|544.41|541.05|544.17|540.81|0
1652424050000|2022-05-13 06:40:50|544.65|541.29|544.65|541.29|544.89|541.53|544.65|541.29|0
1652424060000|2022-05-13 06:41:00|544.78|541.42|544.78|541.42|544.78|541.42|544.65|541.29|0
1652424070000|2022-05-13 06:41:10|544.89|541.53|545.38|542.02|545.38|542.02|544.89|541.53|0
1652424080000|2022-05-13 06:41:20|545.26|541.9|545.86|542.5|545.86|542.5|545.26|541.9|0
1652424090000|2022-05-13 06:41:30|545.99|542.63|545.75|542.39|545.99|542.63|545.75|542.39|0
1652424100000|2022-05-13 06:41:40|545.86|542.5|545.62|542.26|545.86|542.5|545.62|542.26|0
1652424110000|2022-05-13 06:41:50|545.86|542.5|545.86|542.5|545.86|542.5|545.86|542.5|0
1652424120000|2022-05-13 06:42:00|545.62|542.26|546.35|542.99|546.35|542.99|545.62|542.26|0
1652424130000|2022-05-13 06:42:10|546.23|542.87|546.35|542.99|546.35|542.99|546.1|542.74|0
1652424140000|2022-05-13 06:42:20|546.23|542.87|546.23|542.87|546.23|542.87|546.1|542.74|0
1652424150000|2022-05-13 06:42:30|546.35|542.99|546.83|543.47|546.83|543.47|546.35|542.99|0
1652424160000|2022-05-13 06:42:40|546.71|543.35|547.31|543.95|547.31|543.95|546.71|543.35|0
1652424170000|2022-05-13 06:42:50|546.83|543.47|546.59|543.23|546.83|543.47|546.59|543.23|0
1652424180000|2022-05-13 06:43:00|546.35|542.99|546.35|542.99|546.35|542.99|546.1|542.74|0
1652424190000|2022-05-13 06:43:10|546.1|542.74|546.1|542.74|546.35|542.99|545.99|542.63|0
1652424200000|2022-05-13 06:43:20|546.23|542.87|546.1|542.74|546.35|542.99|546.1|542.74|0
1652424210000|2022-05-13 06:43:30|546.23|542.87|545.86|542.5|546.35|542.99|545.86|542.5|0
1652424220000|2022-05-13 06:43:40|545.62|542.26|545.75|542.39|545.86|542.5|545.62|542.26|0
1652424230000|2022-05-13 06:43:50|545.62|542.26|545.62|542.26|545.62|542.26|545.62|542.26|0
1652424240000|2022-05-13 06:44:00|545.14|541.78|545.14|541.78|545.14|541.78|545.14|541.78|0
1652424250000|2022-05-13 06:44:10|545.38|542.02|544.65|541.29|545.38|542.02|544.65|541.29|0
1652424260000|2022-05-13 06:44:20|544.41|541.05|544.41|541.05|544.65|541.29|544.41|541.05|0
1652424270000|2022-05-13 06:44:30|544.17|540.81|543.57|540.21|544.17|540.81|543.57|540.21|0
1652424280000|2022-05-13 06:44:40|543.44|540.08|542.96|539.6|543.44|540.08|542.96|539.6|0
1652424290000|2022-05-13 06:44:50|543.09|539.73|543.33|539.97|543.33|539.97|543.09|539.73|0
1652424300000|2022-05-13 06:45:00|543.44|540.08|542.72|539.36|543.44|540.08|542.72|539.36|0
1652424310000|2022-05-13 06:45:10|542.96|539.6|543.44|540.08|543.44|540.08|542.96|539.6|0
1652424320000|2022-05-13 06:45:20|543.33|539.97|543.2|539.84|543.33|539.97|543.2|539.84|0
1652424330000|2022-05-13 06:45:30|543.08|539.72|543.33|539.97|543.33|539.97|543.08|539.72|0
1652424340000|2022-05-13 06:45:40|543.44|540.08|543.44|540.08|543.44|540.08|543.44|540.08|0
1652424350000|2022-05-13 06:45:50|543.2|539.84|543.2|539.84|543.2|539.84|542.96|539.6|0
1652424360000|2022-05-13 06:46:00|543.33|539.97|543.93|540.57|543.93|540.57|543.33|539.97|0
1652424370000|2022-05-13 06:46:10|544.17|540.81|544.05|540.69|544.17|540.81|543.93|540.57|0
1652424380000|2022-05-13 06:46:20|544.41|541.05|544.17|540.81|544.41|541.05|544.17|540.81|0
1652424390000|2022-05-13 06:46:30|544.29|540.93|544.29|540.93|544.41|541.05|544.29|540.93|0
1652424400000|2022-05-13 06:46:40|544.17|540.81|543.81|540.45|544.17|540.81|543.68|540.32|0
1652424410000|2022-05-13 06:46:50|543.68|540.32|543.93|540.57|543.93|540.57|543.68|540.32|0
1652424420000|2022-05-13 06:47:00|544.17|540.81|544.54|541.18|544.54|541.18|544.05|540.69|0
1652424430000|2022-05-13 06:47:10|544.41|541.05|544.17|540.81|544.41|541.05|544.17|540.81|0
1652424440000|2022-05-13 06:47:20|543.93|540.57|543.68|540.32|543.93|540.57|543.68|540.32|0
1652424450000|2022-05-13 06:47:30|543.93|540.57|543.81|540.45|543.93|540.57|543.81|540.45|0
1652424460000|2022-05-13 06:47:40|543.68|540.32|543.68|540.32|543.68|540.32|543.68|540.32|0
1652424470000|2022-05-13 06:47:50|543.44|540.08|543.44|540.08|543.44|540.08|543.44|540.08|0
1652424480000|2022-05-13 06:48:00|543.2|539.84|543.44|540.08|543.68|540.32|543.2|539.84|0
1652424490000|2022-05-13 06:48:10|543.57|540.21|543.68|540.32|543.68|540.32|543.44|540.08|0
1652424500000|2022-05-13 06:48:20|543.44|540.08|543.44|540.08|543.44|540.08|543.44|540.08|0
1652424510000|2022-05-13 06:48:30|543.2|539.84|543.44|540.08|543.44|540.08|543.2|539.84|0
1652424520000|2022-05-13 06:48:40|543.2|539.84|543.2|539.84|543.33|539.97|543.2|539.84|0
1652424530000|2022-05-13 06:48:50|543.33|539.97|543.2|539.84|543.44|540.08|543.2|539.84|0
1652424540000|2022-05-13 06:49:00|542.72|539.36|541.99|538.63|542.96|539.6|541.99|538.63|0
1652424550000|2022-05-13 06:49:10|541.88|538.52|542.23|538.87|542.23|538.87|541.88|538.52|0
1652424560000|2022-05-13 06:49:20|542.12|538.76|541.99|538.63|542.12|538.76|541.75|538.39|0
1652424570000|2022-05-13 06:49:30|541.75|538.39|541.03|537.67|541.75|538.39|541.03|537.67|0
1652424580000|2022-05-13 06:49:40|541.51|538.15|541.51|538.15|541.51|538.15|541.51|538.15|0
1652424590000|2022-05-13 06:49:50|541.39|538.03|541.02|537.66|541.39|538.03|540.78|537.42|0
1652424610000|2022-05-13 06:50:10|541.27|537.91|540.91|537.55|541.27|537.91|540.91|537.55|0
1652424620000|2022-05-13 06:50:20|541.27|537.91|541.27|537.91|541.27|537.91|541.02|537.66|0
1652424630000|2022-05-13 06:50:30|541.02|537.66|541.27|537.91|541.51|538.15|541.02|537.66|0
1652424640000|2022-05-13 06:50:40|541.51|538.15|541.27|537.91|541.51|538.15|541.27|537.91|0
1652424650000|2022-05-13 06:50:50|541.15|537.79|541.02|537.66|541.27|537.91|541.02|537.66|0
1652424660000|2022-05-13 06:51:00|540.78|537.42|540.78|537.42|540.78|537.42|540.78|537.42|0
1652424670000|2022-05-13 06:51:10|541.02|537.66|541.02|537.66|541.02|537.66|541.02|537.66|0
1652424680000|2022-05-13 06:51:20|540.91|537.55|540.91|537.55|541.02|537.66|540.91|537.55|0
1652424690000|2022-05-13 06:51:30|541.02|537.66|541.15|537.79|541.15|537.79|541.02|537.66|0
1652424700000|2022-05-13 06:51:40|541.27|537.91|540.54|537.18|541.27|537.91|540.54|537.18|0
1652424710000|2022-05-13 06:51:50|540.78|537.42|540.78|537.42|540.78|537.42|540.54|537.18|0
1652424720000|2022-05-13 06:52:00|541.02|537.66|541.02|537.66|541.27|537.91|541.02|537.66|0
1652424730000|2022-05-13 06:52:10|540.91|537.55|541.02|537.66|541.02|537.66|540.91|537.55|0
1652424740000|2022-05-13 06:52:20|541.15|537.79|541.27|537.91|541.27|537.91|541.15|537.79|0
1652424750000|2022-05-13 06:52:30|541.39|538.03|541.39|538.03|541.51|538.15|541.27|537.91|0
1652424760000|2022-05-13 06:52:40|541.27|537.91|540.91|537.55|541.27|537.91|540.91|537.55|0
1652424770000|2022-05-13 06:52:50|540.78|537.42|541.02|537.66|541.02|537.66|540.78|537.42|0
1652424780000|2022-05-13 06:53:00|541.15|537.79|541.27|537.91|541.27|537.91|540.91|537.55|0
1652424790000|2022-05-13 06:53:10|541.39|538.03|541.51|538.15|541.51|538.15|541.39|538.03|0
1652424800000|2022-05-13 06:53:20|541.63|538.27|541.51|538.15|541.75|538.39|541.51|538.15|0
1652424810000|2022-05-13 06:53:30|541.63|538.27|541.99|538.63|541.99|538.63|541.63|538.27|0
1652424820000|2022-05-13 06:53:40|542.12|538.76|542.23|538.87|542.23|538.87|541.99|538.63|0
1652424830000|2022-05-13 06:53:50|541.99|538.63|542.12|538.76|542.12|538.76|541.99|538.63|0
1652424840000|2022-05-13 06:54:00|541.99|538.63|541.99|538.63|541.99|538.63|541.75|538.39|0
1652424850000|2022-05-13 06:54:10|541.75|538.39|541.87|538.51|541.99|538.63|541.75|538.39|0
1652424860000|2022-05-13 06:54:20|541.99|538.63|541.99|538.63|541.99|538.63|541.75|538.39|0
1652424870000|2022-05-13 06:54:30|542.23|538.87|542.96|539.6|542.96|539.6|542.23|538.87|0
1652424880000|2022-05-13 06:54:40|542.6|539.24|542.72|539.36|542.72|539.36|542.6|539.24|0
1652424890000|2022-05-13 06:54:50|542.47|539.11|541.99|538.63|542.47|539.11|541.99|538.63|0
1652424900000|2022-05-13 06:55:00|542.72|539.36|542.72|539.36|542.72|539.36|542.47|539.11|0
1652424910000|2022-05-13 06:55:10|542.47|539.11|542.23|538.87|542.47|539.11|542.23|538.87|0
1652424920000|2022-05-13 06:55:20|542.47|539.11|542.72|539.36|542.84|539.48|542.47|539.11|0
1652424930000|2022-05-13 06:55:30|542.23|538.87|542.72|539.36|542.72|539.36|542.23|538.87|0
1652424940000|2022-05-13 06:55:40|542.96|539.6|542.23|538.87|542.96|539.6|542.23|538.87|0
1652424950000|2022-05-13 06:55:50|542.47|539.11|542.12|538.76|542.47|539.11|541.99|538.63|0
1652424960000|2022-05-13 06:56:00|541.75|538.39|541.87|538.51|541.99|538.63|541.75|538.39|0
1652424970000|2022-05-13 06:56:10|541.99|538.63|541.99|538.63|541.99|538.63|541.51|538.15|0
1652424980000|2022-05-13 06:56:20|541.75|538.39|541.75|538.39|541.75|538.39|541.63|538.27|0
1652424990000|2022-05-13 06:56:30|541.99|538.63|541.75|538.39|541.99|538.63|541.75|538.39|0
1652425000000|2022-05-13 06:56:40|541.51|538.15|541.15|537.79|541.51|538.15|541.15|537.79|0
1652425010000|2022-05-13 06:56:50|541.27|537.91|541.63|538.27|541.75|538.39|541.27|537.91|0
1652425020000|2022-05-13 06:57:00|541.51|538.15|541.27|537.91|541.51|538.15|541.27|537.91|0
1652425030000|2022-05-13 06:57:10|541.51|538.15|541.02|537.66|541.51|538.15|540.78|537.42|0
1652425040000|2022-05-13 06:57:20|540.91|537.55|541.15|537.79|541.27|537.91|540.91|537.55|0
1652425050000|2022-05-13 06:57:30|541.02|537.66|541.39|538.03|541.51|538.15|541.02|537.66|0
1652425060000|2022-05-13 06:57:40|541.51|538.15|542.47|539.11|542.47|539.11|541.51|538.15|0
1652425070000|2022-05-13 06:57:50|542.6|539.24|542.23|538.87|542.6|539.24|542.23|538.87|0
1652425080000|2022-05-13 06:58:00|542.72|539.36|543.2|539.84|543.32|539.96|542.72|539.36|0
1652425090000|2022-05-13 06:58:10|543.44|540.08|543.68|540.32|543.68|540.32|543.44|540.08|0
1652425100000|2022-05-13 06:58:20|544.17|540.81|544.29|540.93|544.29|540.93|544.05|540.69|0
1652425110000|2022-05-13 06:58:30|544.17|540.81|543.44|540.08|544.17|540.81|543.32|539.96|0
1652425120000|2022-05-13 06:58:40|543.2|539.84|543.68|540.32|543.68|540.32|543.2|539.84|0
1652425130000|2022-05-13 06:58:50|543.44|540.08|543.92|540.56|544.41|541.05|543.44|540.08|0
1652425140000|2022-05-13 06:59:00|544.41|541.05|544.41|541.05|544.41|541.05|544.41|541.05|0
1652425150000|2022-05-13 06:59:10|544.29|540.93|543.81|540.45|544.29|540.93|543.81|540.45|0
1652425160000|2022-05-13 06:59:20|543.92|540.56|544.17|540.81|544.17|540.81|543.68|540.32|0
1652425170000|2022-05-13 06:59:30|544.41|541.05|543.92|540.56|544.53|541.17|543.92|540.56|0
1652425180000|2022-05-13 06:59:40|543.44|540.08|543.2|539.84|543.44|540.08|542.96|539.6|0
1652425190000|2022-05-13 06:59:50|543.44|540.08|543.44|540.08|543.57|540.21|543.2|539.84|0
1652425200000|2022-05-13 07:00:00|544.65|541.29|544.17|540.81|544.65|541.29|543.81|540.45|0
1652425210000|2022-05-13 07:00:10|544.65|541.29|546.83|543.47|546.83|543.47|544.65|541.29|0
1652425220000|2022-05-13 07:00:20|547.44|544.08|546.83|543.47|547.44|544.08|546.83|543.47|0
1652425230000|2022-05-13 07:00:30|546.95|543.59|546.34|542.98|546.95|543.59|546.34|542.98|0
1652425240000|2022-05-13 07:00:40|546.83|543.47|546.83|543.47|546.83|543.47|546.83|543.47|0
1652425250000|2022-05-13 07:00:50|547.07|543.71|547.31|543.95|547.55|544.19|547.07|543.71|0
1652425260000|2022-05-13 07:01:00|547.07|543.71|548.52|545.16|548.52|545.16|547.07|543.71|0
1652425270000|2022-05-13 07:01:10|547.31|543.95|548.04|544.68|548.04|544.68|547.31|543.95|0
1652425280000|2022-05-13 07:01:20|548.52|545.16|548.76|545.4|548.76|545.4|548.52|545.16|0
1652425290000|2022-05-13 07:01:30|548.28|544.92|547.55|544.19|548.28|544.92|547.55|544.19|0
1652425300000|2022-05-13 07:01:40|547.68|544.32|547.79|544.43|547.79|544.43|547.68|544.32|0
1652425310000|2022-05-13 07:01:50|548.28|544.92|548.52|545.16|548.76|545.4|548.28|544.92|0
1652425320000|2022-05-13 07:02:00|548.28|544.92|551.07|547.71|551.07|547.71|548.28|544.92|0
1652425330000|2022-05-13 07:02:10|550.94|547.58|549.97|546.61|551.31|547.95|549.97|546.61|0
1652425340000|2022-05-13 07:02:20|550.1|546.74|549.73|546.37|550.1|546.74|549.73|546.37|0
1652425350000|2022-05-13 07:02:30|550.46|547.1|550.34|546.98|550.46|547.1|550.22|546.86|0
1652425360000|2022-05-13 07:02:40|550.46|547.1|550.94|547.58|550.94|547.58|550.46|547.1|0
1652425370000|2022-05-13 07:02:50|551.07|547.71|551.8|548.44|551.8|548.44|551.07|547.71|0
1652425380000|2022-05-13 07:03:00|552.15|548.79|551.43|548.07|552.15|548.79|551.43|548.07|0
1652425390000|2022-05-13 07:03:10|550.94|547.58|550.34|546.98|550.94|547.58|550.34|546.98|0
1652425400000|2022-05-13 07:03:20|550.46|547.1|550.94|547.58|550.94|547.58|550.46|547.1|0
1652425410000|2022-05-13 07:03:30|550.7|547.34|550.7|547.34|550.7|547.34|550.7|547.34|0
1652425420000|2022-05-13 07:03:40|550.46|547.1|551.18|547.82|551.18|547.82|550.22|546.86|0
1652425430000|2022-05-13 07:03:50|550.83|547.47|551.07|547.71|551.43|548.07|550.83|547.47|0
1652425440000|2022-05-13 07:04:00|550.58|547.22|551.43|548.07|551.67|548.31|550.58|547.22|0
1652425450000|2022-05-13 07:04:10|550.58|547.22|550.94|547.58|550.94|547.58|550.58|547.22|0
1652425460000|2022-05-13 07:04:20|550.58|547.22|550.7|547.34|551.18|547.82|550.34|546.98|0
1652425470000|2022-05-13 07:04:30|550.94|547.58|550.94|547.58|551.07|547.71|550.34|546.98|0
1652425480000|2022-05-13 07:04:40|550.34|546.98|550.83|547.47|550.83|547.47|550.1|546.74|0
1652425490000|2022-05-13 07:04:50|550.7|547.34|550.22|546.86|550.83|547.47|550.22|546.86|0
1652425500000|2022-05-13 07:05:00|550.59|547.71|551.43|548.55|551.43|548.55|550.59|547.71|0
1652425510000|2022-05-13 07:05:10|551.56|548.68|551.31|548.43|551.67|548.79|551.31|548.43|0
1652425520000|2022-05-13 07:05:20|550.94|548.06|551.43|548.55|551.43|548.55|550.7|547.82|0
1652425530000|2022-05-13 07:05:30|551.91|549.03|552.77|549.89|552.88|550|551.91|549.03|0
1652425540000|2022-05-13 07:05:40|553.13|550.25|551.67|548.79|553.13|550.25|551.67|548.79|0
1652425550000|2022-05-13 07:05:50|551.91|549.03|552.4|549.52|552.4|549.52|551.67|548.79|0
1652425560000|2022-05-13 07:06:00|552.16|549.28|553.13|550.25|553.13|550.25|552.16|549.28|0
1652425570000|2022-05-13 07:06:10|553.61|550.73|553.13|550.25|553.61|550.73|552.16|549.28|0
1652425580000|2022-05-13 07:06:20|552.88|550|552.28|549.4|552.88|550|552.16|549.28|0
1652425590000|2022-05-13 07:06:30|551.67|548.79|551.67|548.79|551.67|548.79|551.19|548.31|0
1652425600000|2022-05-13 07:06:40|551.91|549.03|551.8|548.92|552.28|549.4|551.8|548.92|0
1652425610000|2022-05-13 07:06:50|551.91|549.03|552.04|549.16|552.52|549.64|551.91|549.03|0
1652425620000|2022-05-13 07:07:00|552.16|549.28|551.67|548.79|552.16|549.28|551.56|548.68|0
1652425630000|2022-05-13 07:07:10|551.91|549.03|551.43|548.55|551.91|549.03|551.43|548.55|0
1652425640000|2022-05-13 07:07:20|551.19|548.31|551.43|548.55|551.43|548.55|550.94|548.06|0
1652425650000|2022-05-13 07:07:30|551.91|549.03|550.94|548.06|551.91|549.03|550.94|548.06|0
1652425660000|2022-05-13 07:07:40|550.59|547.71|550.59|547.71|550.59|547.71|550.59|547.71|0
1652425670000|2022-05-13 07:07:50|550.46|547.58|550.34|547.46|551.19|548.31|550.34|547.46|0
1652425680000|2022-05-13 07:08:00|550.7|547.82|550.34|547.46|551.43|548.55|550.34|547.46|0
1652425690000|2022-05-13 07:08:10|550.22|547.34|550.34|547.46|550.34|547.46|549.86|546.98|0
1652425700000|2022-05-13 07:08:20|550.22|547.34|549.97|547.09|550.46|547.58|549.97|547.09|0
1652425710000|2022-05-13 07:08:30|550.34|547.46|549.97|547.09|550.34|547.46|549.97|547.09|0
1652425720000|2022-05-13 07:08:40|549.49|546.61|549.73|546.85|549.73|546.85|549.25|546.37|0
1652425730000|2022-05-13 07:08:50|549.62|546.74|549.73|546.85|549.73|546.85|549.37|546.49|0
1652425740000|2022-05-13 07:09:00|549.97|547.09|550.94|548.06|550.94|548.06|549.97|547.09|0
1652425750000|2022-05-13 07:09:10|549.37|546.49|549.73|546.85|549.73|546.85|549.25|546.37|0
1652425760000|2022-05-13 07:09:20|549.37|546.49|549.01|546.13|549.37|546.49|549.01|546.13|0
1652425770000|2022-05-13 07:09:30|548.16|545.28|548.76|545.88|548.76|545.88|548.16|545.28|0
1652425780000|2022-05-13 07:09:40|549.25|546.37|549.01|546.13|549.25|546.37|548.52|545.64|0
1652425790000|2022-05-13 07:09:50|548.76|545.88|549.01|546.13|549.49|546.61|548.76|545.88|0
1652425800000|2022-05-13 07:10:00|548.76|545.88|549.13|546.25|549.13|546.25|548.65|545.77|0
1652425810000|2022-05-13 07:10:10|548.16|545.28|548.76|545.88|548.76|545.88|548.16|545.28|0
1652425820000|2022-05-13 07:10:20|548.52|545.64|549.01|546.13|549.01|546.13|548.52|545.64|0
1652425830000|2022-05-13 07:10:30|549.13|546.25|549.13|546.25|549.13|546.25|548.76|545.88|0
1652425840000|2022-05-13 07:10:40|549.01|546.13|549.25|546.37|549.25|546.37|548.76|545.88|0
1652425850000|2022-05-13 07:10:50|549.49|546.61|548.89|546.01|549.49|546.61|548.76|545.88|0
1652425860000|2022-05-13 07:11:00|548.76|545.88|547.79|544.91|548.76|545.88|547.07|544.19|0
1652425870000|2022-05-13 07:11:10|547.55|544.67|546.83|543.95|547.55|544.67|546.83|543.95|0
1652425880000|2022-05-13 07:11:20|546.95|544.07|546.71|543.83|547.07|544.19|546.71|543.83|0
1652425890000|2022-05-13 07:11:30|546.47|543.59|546.47|543.59|547.07|544.19|546.47|543.59|0
1652425900000|2022-05-13 07:11:40|546.23|543.35|546.1|543.22|546.58|543.7|546.1|543.22|0
1652425910000|2022-05-13 07:11:50|546.47|543.59|545.62|542.74|546.47|543.59|545.62|542.74|0
1652425920000|2022-05-13 07:12:00|545.37|542.49|545.37|542.49|545.37|542.49|545.37|542.49|0
1652425930000|2022-05-13 07:12:10|545.86|542.98|545.86|542.98|545.86|542.98|545.37|542.49|0
1652425940000|2022-05-13 07:12:20|544.89|542.01|544.05|541.17|544.89|542.01|544.05|541.17|0
1652425950000|2022-05-13 07:12:30|543.68|540.8|544.05|541.17|544.29|541.41|543.68|540.8|0
1652425960000|2022-05-13 07:12:40|544.16|541.28|543.92|541.04|544.16|541.28|543.92|541.04|0
1652425970000|2022-05-13 07:12:50|543.32|540.44|543.68|540.8|543.68|540.8|543.32|540.44|0
1652425980000|2022-05-13 07:13:00|543.81|540.93|544.53|541.65|544.53|541.65|543.81|540.93|0
1652425990000|2022-05-13 07:13:10|544.41|541.53|545.02|542.14|545.02|542.14|544.41|541.53|0
1652426000000|2022-05-13 07:13:20|545.13|542.25|546.1|543.22|546.1|543.22|545.13|542.25|0
1652426010000|2022-05-13 07:13:30|546.23|543.35|546.47|543.59|546.47|543.59|546.1|543.22|0
1652426020000|2022-05-13 07:13:40|546.83|543.95|546.83|543.95|547.07|544.19|546.83|543.95|0
1652426030000|2022-05-13 07:13:50|546.95|544.07|546.83|543.95|547.19|544.31|546.83|543.95|0
1652426040000|2022-05-13 07:14:00|546.58|543.7|545.5|542.62|546.58|543.7|545.5|542.62|0
1652426050000|2022-05-13 07:14:10|545.26|542.38|545.37|542.49|545.74|542.86|545.26|542.38|0
1652426060000|2022-05-13 07:14:20|544.89|542.01|545.86|542.98|545.86|542.98|544.65|541.77|0
1652426070000|2022-05-13 07:14:30|546.34|543.46|545.86|542.98|546.34|543.46|545.5|542.62|0
1652426080000|2022-05-13 07:14:40|545.62|542.74|545.86|542.98|545.86|542.98|545.37|542.49|0
1652426090000|2022-05-13 07:14:50|545.62|542.74|546.1|543.22|546.1|543.22|545.62|542.74|0
1652426100000|2022-05-13 07:15:00|545.98|543.1|545.62|542.74|545.98|543.1|545.62|542.74|0
1652426110000|2022-05-13 07:15:10|545.26|542.38|544.41|541.53|545.26|542.38|544.41|541.53|0
1652426120000|2022-05-13 07:15:20|543.2|540.32|542.96|540.08|543.2|540.32|542.96|540.08|0
1652426130000|2022-05-13 07:15:30|542.84|539.96|544.16|541.28|544.16|541.28|542.84|539.96|0
1652426140000|2022-05-13 07:15:40|543.68|540.8|543.81|540.93|543.81|540.93|543.68|540.8|0
1652426150000|2022-05-13 07:15:50|544.16|541.28|543.92|541.04|544.16|541.28|543.68|540.8|0
1652426160000|2022-05-13 07:16:00|544.53|541.65|545.13|542.25|545.13|542.25|544.53|541.65|0
1652426170000|2022-05-13 07:16:10|545.26|542.38|545.26|542.38|545.26|542.38|544.65|541.77|0
1652426180000|2022-05-13 07:16:20|545.02|542.14|543.92|541.04|545.02|542.14|543.92|541.04|0
1652426190000|2022-05-13 07:16:30|543.44|540.56|544.65|541.77|544.65|541.77|543.44|540.56|0
1652426200000|2022-05-13 07:16:40|545.37|542.49|545.13|542.25|545.37|542.49|545.13|542.25|0
1652426210000|2022-05-13 07:16:50|544.89|542.01|546.58|543.7|546.58|543.7|544.89|542.01|0
1652426220000|2022-05-13 07:17:00|546.34|543.46|546.23|543.35|546.47|543.59|546.23|543.35|0
1652426230000|2022-05-13 07:17:10|546.47|543.59|547.07|544.19|547.07|544.19|546.47|543.59|0
1652426240000|2022-05-13 07:17:20|547.31|544.43|549|546.12|549|546.12|547.31|544.43|0
1652426250000|2022-05-13 07:17:30|548.76|545.88|549.73|546.85|549.73|546.85|548.76|545.88|0
1652426260000|2022-05-13 07:17:40|550.22|547.34|550.58|547.7|550.58|547.7|550.22|547.34|0
1652426270000|2022-05-13 07:17:50|549.97|547.09|549.49|546.61|549.97|547.09|549.25|546.37|0
1652426280000|2022-05-13 07:18:00|551.67|548.79|551.55|548.67|551.67|548.79|551.18|548.3|0
1652426290000|2022-05-13 07:18:10|550.7|547.82|550.1|547.22|550.7|547.82|549.97|547.09|0
1652426300000|2022-05-13 07:18:20|549.97|547.09|549.73|546.85|549.97|547.09|549.73|546.85|0
1652426310000|2022-05-13 07:18:30|549.97|547.09|549.61|546.73|549.97|547.09|549.61|546.73|0
1652426320000|2022-05-13 07:18:40|549|546.12|549.49|546.61|549.49|546.61|549|546.12|0
1652426330000|2022-05-13 07:18:50|549.25|546.37|549|546.12|549.25|546.37|549|546.12|0
1652426340000|2022-05-13 07:19:00|549.25|546.37|549|546.12|549.25|546.37|549|546.12|0
1652426350000|2022-05-13 07:19:10|549.25|546.37|549.25|546.37|549.49|546.61|549.25|546.37|0
1652426360000|2022-05-13 07:19:20|548.52|545.64|548.52|545.64|548.52|545.64|548.28|545.4|0
1652426370000|2022-05-13 07:19:30|549|546.12|549.25|546.37|549.25|546.37|548.76|545.88|0
1652426380000|2022-05-13 07:19:40|549.37|546.49|549.25|546.37|549.86|546.98|549.25|546.37|0
1652426390000|2022-05-13 07:19:50|548.76|545.88|548.76|545.88|549|546.12|548.76|545.88|0
1652426400000|2022-05-13 07:20:00|548.65|545.77|549.49|546.61|549.97|547.09|548.65|545.77|0
1652426410000|2022-05-13 07:20:10|549.73|546.85|548.89|546.01|549.73|546.85|548.89|546.01|0
1652426420000|2022-05-13 07:20:20|549.13|546.25|546.82|543.94|549.13|546.25|546.82|543.94|0
1652426430000|2022-05-13 07:20:30|547.07|544.19|547.31|544.43|547.43|544.55|547.07|544.19|0
1652426440000|2022-05-13 07:20:40|547.55|544.67|547.31|544.43|547.55|544.67|547.31|544.43|0
1652426450000|2022-05-13 07:20:50|547.79|544.91|548.4|545.52|548.4|545.52|547.79|544.91|0
1652426460000|2022-05-13 07:21:00|547.68|544.8|548.76|545.88|548.76|545.88|547.55|544.67|0
1652426470000|2022-05-13 07:21:10|548.04|545.16|547.79|544.91|548.04|545.16|547.79|544.91|0
1652426480000|2022-05-13 07:21:20|547.68|544.8|547.55|544.67|547.68|544.8|547.19|544.31|0
1652426490000|2022-05-13 07:21:30|547.92|545.04|548.16|545.28|548.16|545.28|547.79|544.91|0
1652426500000|2022-05-13 07:21:40|548.28|545.4|548.28|545.4|548.28|545.4|548.03|545.15|0
1652426510000|2022-05-13 07:21:50|547.07|544.19|546.95|544.07|547.07|544.19|546.95|544.07|0
1652426520000|2022-05-13 07:22:00|546.1|543.22|545.37|542.49|546.1|543.22|545.37|542.49|0
1652426530000|2022-05-13 07:22:10|544.89|542.01|545.5|542.62|545.5|542.62|544.89|542.01|0
1652426540000|2022-05-13 07:22:20|545.37|542.49|545.26|542.38|545.37|542.49|545.13|542.25|0
1652426550000|2022-05-13 07:22:30|546.34|543.46|546.34|543.46|546.58|543.7|546.34|543.46|0
1652426560000|2022-05-13 07:22:40|546.58|543.7|546.82|543.94|547.31|544.43|546.58|543.7|0
1652426570000|2022-05-13 07:22:50|546.47|543.59|545.74|542.86|546.47|543.59|545.74|542.86|0
1652426580000|2022-05-13 07:23:00|545.86|542.98|545.61|542.73|546.47|543.59|545.61|542.73|0
1652426590000|2022-05-13 07:23:10|546.1|543.22|544.65|541.77|546.1|543.22|544.65|541.77|0
1652426600000|2022-05-13 07:23:20|544.4|541.52|543.68|540.8|544.4|541.52|543.44|540.56|0
1652426610000|2022-05-13 07:23:30|542.6|539.72|542.23|539.35|542.6|539.72|542.23|539.35|0
1652426620000|2022-05-13 07:23:40|542.71|539.83|541.74|538.86|542.71|539.83|541.74|538.86|0
1652426630000|2022-05-13 07:23:50|541.99|539.11|542.23|539.35|542.47|539.59|541.99|539.11|0
1652426640000|2022-05-13 07:24:00|542.11|539.23|540.3|537.42|542.11|539.23|540.3|537.42|0
1652426650000|2022-05-13 07:24:10|539.81|536.93|539.33|536.45|540.05|537.17|539.09|536.21|0
1652426660000|2022-05-13 07:24:20|539.09|536.21|539.09|536.21|539.09|536.21|539.09|536.21|0
1652426670000|2022-05-13 07:24:30|538.6|535.72|538.12|535.24|538.6|535.72|538.12|535.24|0
1652426680000|2022-05-13 07:24:40|538.36|535.48|538.6|535.72|538.6|535.72|538.12|535.24|0
1652426690000|2022-05-13 07:24:50|538.49|535.61|539.7|536.82|539.7|536.82|538.49|535.61|0
1652426700000|2022-05-13 07:25:00|539.33|536.45|538.6|535.72|539.33|536.45|538.6|535.72|0
1652426710000|2022-05-13 07:25:10|539.09|536.21|539.33|536.45|539.33|536.45|538.97|536.09|0
1652426720000|2022-05-13 07:25:20|539.81|536.93|540.05|537.17|540.18|537.3|539.81|536.93|0
1652426730000|2022-05-13 07:25:30|540.54|537.66|541.02|538.14|541.02|538.14|540.54|537.66|0
1652426740000|2022-05-13 07:25:40|541.5|538.62|541.26|538.38|541.5|538.62|541.26|538.38|0
1652426750000|2022-05-13 07:25:50|541.99|539.11|542.35|539.47|542.71|539.83|541.99|539.11|0
1652426760000|2022-05-13 07:26:00|542.47|539.59|542.11|539.23|542.47|539.59|542.11|539.23|0
1652426770000|2022-05-13 07:26:10|542.71|539.83|543.68|540.8|543.68|540.8|542.71|539.83|0
1652426780000|2022-05-13 07:26:20|543.56|540.68|544.4|541.52|544.4|541.52|543.56|540.68|0
1652426790000|2022-05-13 07:26:30|544.89|542.01|545.01|542.13|545.13|542.25|544.89|542.01|0
1652426800000|2022-05-13 07:26:40|544.89|542.01|545.61|542.73|545.61|542.73|544.89|542.01|0
1652426810000|2022-05-13 07:26:50|544.89|542.01|545.13|542.25|545.37|542.49|544.89|542.01|0
1652426820000|2022-05-13 07:27:00|545.61|542.73|545.13|542.25|545.61|542.73|545.13|542.25|0
1652426830000|2022-05-13 07:27:10|545.37|542.49|545.13|542.25|545.37|542.49|544.89|542.01|0
1652426840000|2022-05-13 07:27:20|545.01|542.13|545.01|542.13|545.01|542.13|545.01|542.13|0
1652426850000|2022-05-13 07:27:30|544.89|542.01|545.13|542.25|545.13|542.25|544.89|542.01|0
1652426860000|2022-05-13 07:27:40|544.89|542.01|542.95|540.07|544.89|542.01|542.95|540.07|0
1652426870000|2022-05-13 07:27:50|542.71|539.83|542.47|539.59|542.71|539.83|541.14|538.26|0
1652426880000|2022-05-13 07:28:00|542.35|539.47|541.5|538.62|542.35|539.47|541.5|538.62|0
1652426890000|2022-05-13 07:28:10|541.63|538.75|541.02|538.14|541.63|538.75|540.78|537.9|0
1652426900000|2022-05-13 07:28:20|541.5|538.62|541.99|539.11|541.99|539.11|540.9|538.02|0
1652426910000|2022-05-13 07:28:30|541.39|538.51|541.02|538.14|541.39|538.51|540.9|538.02|0
1652426920000|2022-05-13 07:28:40|540.54|537.66|540.42|537.54|540.54|537.66|540.42|537.54|0
1652426930000|2022-05-13 07:28:50|540.29|537.41|540.9|538.02|540.9|538.02|540.29|537.41|0
1652426940000|2022-05-13 07:29:00|539.45|536.57|538.36|535.48|539.45|536.57|538.36|535.48|0
1652426950000|2022-05-13 07:29:10|538.73|535.85|537.88|535|538.73|535.85|537.88|535|0
1652426960000|2022-05-13 07:29:20|538.49|535.61|539.81|536.93|539.81|536.93|538.49|535.61|0
1652426970000|2022-05-13 07:29:30|539.09|536.21|538.12|535.24|539.09|536.21|538|535.12|0
1652426980000|2022-05-13 07:29:40|538.84|535.96|539.57|536.69|539.57|536.69|538.84|535.96|0
1652426990000|2022-05-13 07:29:50|538.84|535.96|538.84|535.96|539.09|536.21|538.49|535.61|0
1652427000000|2022-05-13 07:30:00|538.36|535.48|538.6|535.72|538.6|535.72|538.12|535.24|0
1652427010000|2022-05-13 07:30:10|538.84|535.96|539.57|536.69|539.57|536.69|538.84|535.96|0
1652427020000|2022-05-13 07:30:20|539.09|536.21|539.33|536.45|539.33|536.45|539.09|536.21|0
1652427030000|2022-05-13 07:30:30|539.09|536.21|539.33|536.45|539.33|536.45|539.09|536.21|0
1652427040000|2022-05-13 07:30:40|539.21|536.33|538.25|535.37|539.21|536.33|538.25|535.37|0
1652427050000|2022-05-13 07:30:50|538.36|535.48|538.25|535.37|538.36|535.48|538.25|535.37|0
1652427060000|2022-05-13 07:31:00|537.88|535|537.76|534.88|537.88|535|537.64|534.76|0
1652427070000|2022-05-13 07:31:10|537.52|534.64|536.91|534.03|537.52|534.64|536.91|534.03|0
1652427080000|2022-05-13 07:31:20|536.43|533.55|535.95|533.07|536.91|534.03|535.95|533.07|0
1652427090000|2022-05-13 07:31:30|535.71|532.83|534.87|531.99|535.71|532.83|534.87|531.99|0
1652427100000|2022-05-13 07:31:40|535.71|532.83|534.74|531.86|535.71|532.83|534.5|531.62|0
1652427110000|2022-05-13 07:31:50|534.5|531.62|534.38|531.5|534.5|531.62|534.02|531.14|0
1652427120000|2022-05-13 07:32:00|534.26|531.38|534.5|531.62|534.5|531.62|534.26|531.38|0
1652427130000|2022-05-13 07:32:10|535.22|532.34|534.38|531.5|535.35|532.47|534.38|531.5|0
1652427140000|2022-05-13 07:32:20|534.5|531.62|534.32|531.44|534.5|531.62|534.06|531.18|0
1652427150000|2022-05-13 07:32:30|534.93|532.05|534.5|531.62|534.93|532.05|533.83|530.95|0
1652427160000|2022-05-13 07:32:40|534.26|531.38|533.77|530.89|534.26|531.38|533.77|530.89|0
1652427170000|2022-05-13 07:32:50|533.66|530.78|534.14|531.26|534.14|531.26|533.66|530.78|0
1652427180000|2022-05-13 07:33:00|533.77|530.89|534.01|531.13|534.26|531.38|533.77|530.89|0
1652427190000|2022-05-13 07:33:10|534.26|531.38|534.01|531.13|534.26|531.38|534.01|531.13|0
1652427200000|2022-05-13 07:33:20|533.77|530.89|533.77|530.89|533.77|530.89|533.66|530.78|0
1652427210000|2022-05-13 07:33:30|534.01|531.13|534.01|531.13|534.01|531.13|534.01|531.13|0
1652427220000|2022-05-13 07:33:40|533.66|530.78|532.08|529.2|533.66|530.78|532.08|529.2|0
1652427230000|2022-05-13 07:33:50|532.56|529.68|532.32|529.44|532.81|529.93|532.21|529.33|0
1652427240000|2022-05-13 07:34:00|532.56|529.68|532.21|529.33|533.05|530.17|532.21|529.33|0
1652427250000|2022-05-13 07:34:10|532.56|529.68|532.32|529.44|532.56|529.68|532.32|529.44|0
1652427260000|2022-05-13 07:34:20|532.08|529.2|532.32|529.44|532.32|529.44|531.72|528.84|0
1652427270000|2022-05-13 07:34:30|532.56|529.68|531.84|528.96|532.56|529.68|531.84|528.96|0
1652427280000|2022-05-13 07:34:40|531.6|528.72|530.15|527.27|531.84|528.96|530.15|527.27|0
1652427290000|2022-05-13 07:34:50|530.63|527.75|530.15|527.27|530.63|527.75|530.15|527.27|0
1652427300000|2022-05-13 07:35:00|530.28|527.4|531.36|528.48|531.48|528.6|530.28|527.4|0
1652427310000|2022-05-13 07:35:10|531|528.12|530.87|527.99|531|528.12|530.63|527.75|0
1652427320000|2022-05-13 07:35:20|530.39|527.51|530.63|527.75|530.63|527.75|530.15|527.27|0
1652427330000|2022-05-13 07:35:30|530.87|527.99|530.39|527.51|530.87|527.99|530.15|527.27|0
1652427340000|2022-05-13 07:35:40|530.15|527.27|530.63|527.75|530.63|527.75|530.15|527.27|0
1652427350000|2022-05-13 07:35:50|530.39|527.51|530.63|527.75|530.63|527.75|530.15|527.27|0
1652427360000|2022-05-13 07:36:00|530.87|527.99|531.36|528.48|531.36|528.48|530.87|527.99|0
1652427370000|2022-05-13 07:36:10|531.12|528.24|531.24|528.36|531.24|528.36|530.63|527.75|0
1652427380000|2022-05-13 07:36:20|530.87|527.99|531.24|528.36|531.24|528.36|530.87|527.99|0
1652427390000|2022-05-13 07:36:30|531.36|528.48|530.28|527.4|531.36|528.48|530.28|527.4|0
1652427400000|2022-05-13 07:36:40|530.39|527.51|530.87|527.99|531|528.12|530.39|527.51|0
1652427410000|2022-05-13 07:36:50|531.12|528.24|530.87|527.99|531.24|528.36|530.87|527.99|0
1652427420000|2022-05-13 07:37:00|531.36|528.48|530.63|527.75|531.36|528.48|530.63|527.75|0
1652427430000|2022-05-13 07:37:10|530.39|527.51|530.87|527.99|531.12|528.24|530.39|527.51|0
1652427440000|2022-05-13 07:37:20|531.6|528.72|530.87|527.99|531.6|528.72|530.76|527.88|0
1652427450000|2022-05-13 07:37:30|531.12|528.24|531.6|528.72|531.6|528.72|531.12|528.24|0
1652427460000|2022-05-13 07:37:40|531.36|528.48|530.87|527.99|531.36|528.48|530.87|527.99|0
1652427470000|2022-05-13 07:37:50|530.39|527.51|530.15|527.27|530.39|527.51|530.15|527.27|0
1652427480000|2022-05-13 07:38:00|530.28|527.4|530.39|527.51|530.39|527.51|530.28|527.4|0
1652427490000|2022-05-13 07:38:10|530.15|527.27|530.15|527.27|530.15|527.27|530.15|527.27|0
1652427500000|2022-05-13 07:38:20|530.39|527.51|530.15|527.27|530.63|527.75|530.15|527.27|0
1652427510000|2022-05-13 07:38:30|530.39|527.51|530.15|527.27|530.39|527.51|530.15|527.27|0
1652427520000|2022-05-13 07:38:40|530.28|527.4|530.15|527.27|530.28|527.4|530.15|527.27|0
1652427530000|2022-05-13 07:38:50|530.39|527.51|530.63|527.75|530.63|527.75|530.28|527.4|0
1652427540000|2022-05-13 07:39:00|530.39|527.51|530.15|527.27|530.39|527.51|530.15|527.27|0
1652427560000|2022-05-13 07:39:20|530.39|527.51|530.15|527.27|530.39|527.51|530.15|527.27|0
1652427570000|2022-05-13 07:39:30|530.39|527.51|530.15|527.27|530.39|527.51|530.15|527.27|0
1652427580000|2022-05-13 07:39:40|530.39|527.51|530.15|527.27|530.39|527.51|530.15|527.27|0
1652427590000|2022-05-13 07:39:50|530.39|527.51|530.15|527.27|530.39|527.51|530.15|527.27|0
1652427600000|2022-05-13 07:40:00|530.39|527.51|530.63|527.75|530.63|527.75|530.39|527.51|0
1652427610000|2022-05-13 07:40:10|530.52|527.64|530.63|527.75|530.63|527.75|530.52|527.64|0
1652427620000|2022-05-13 07:40:20|530.39|527.51|530.39|527.51|530.87|527.99|530.39|527.51|0
1652427630000|2022-05-13 07:40:30|530.87|527.99|532.08|529.2|532.08|529.2|530.87|527.99|0
1652427640000|2022-05-13 07:40:40|532.56|529.68|533.53|530.65|533.53|530.65|532.56|529.68|0
1652427650000|2022-05-13 07:40:50|533.65|530.77|533.41|530.53|533.65|530.77|533.05|530.17|0
1652427660000|2022-05-13 07:41:00|532.69|529.81|533.05|530.17|533.53|530.65|532.69|529.81|0
1652427670000|2022-05-13 07:41:10|533.41|530.53|533.05|530.17|533.53|530.65|533.05|530.17|0
1652427680000|2022-05-13 07:41:20|533.29|530.41|533.17|530.29|533.53|530.65|533.17|530.29|0
1652427690000|2022-05-13 07:41:30|533.53|530.65|533.17|530.29|533.77|530.89|533.17|530.29|0
1652427700000|2022-05-13 07:41:40|533.53|530.65|533.65|530.77|533.77|530.89|533.53|530.65|0
1652427710000|2022-05-13 07:41:50|533.53|530.65|534.01|531.13|534.01|531.13|533.53|530.65|0
1652427720000|2022-05-13 07:42:00|533.65|530.77|534.01|531.13|534.01|531.13|533.65|530.77|0
1652427730000|2022-05-13 07:42:10|533.17|530.29|533.65|530.77|533.65|530.77|533.17|530.29|0
1652427740000|2022-05-13 07:42:20|533.9|531.02|533.29|530.41|533.9|531.02|533.05|530.17|0
1652427750000|2022-05-13 07:42:30|533.53|530.65|533.53|530.65|533.53|530.65|533.41|530.53|0
1652427760000|2022-05-13 07:42:40|533.41|530.53|533.53|530.65|533.9|531.02|533.41|530.53|0
1652427770000|2022-05-13 07:42:50|533.29|530.41|533.77|530.89|533.77|530.89|533.29|530.41|0
1652427780000|2022-05-13 07:43:00|533.29|530.41|533.17|530.29|533.29|530.41|533.17|530.29|0
1652427790000|2022-05-13 07:43:10|533.41|530.53|533.77|530.89|533.77|530.89|533.41|530.53|0
1652427800000|2022-05-13 07:43:20|533.65|530.77|533.53|530.65|533.9|531.02|533.53|530.65|0
1652427810000|2022-05-13 07:43:30|533.17|530.29|532.8|529.92|533.17|530.29|532.8|529.92|0
1652427820000|2022-05-13 07:43:40|532.32|529.44|532.56|529.68|532.56|529.68|532.08|529.2|0
1652427830000|2022-05-13 07:43:50|532.8|529.92|533.53|530.65|533.53|530.65|532.8|529.92|0
1652427840000|2022-05-13 07:44:00|533.77|530.89|533.29|530.41|533.77|530.89|533.29|530.41|0
1652427850000|2022-05-13 07:44:10|533.53|530.65|533.77|530.89|533.77|530.89|533.41|530.53|0
1652427860000|2022-05-13 07:44:20|533.9|531.02|534.01|531.13|534.25|531.37|533.77|530.89|0
1652427870000|2022-05-13 07:44:30|533.9|531.02|533.29|530.41|533.9|531.02|533.05|530.17|0
1652427880000|2022-05-13 07:44:40|533.53|530.65|533.65|530.77|533.65|530.77|533.53|530.65|0
1652427890000|2022-05-13 07:44:50|533.53|530.65|533.05|530.17|533.53|530.65|533.05|530.17|0
1652427900000|2022-05-13 07:45:00|532.8|529.92|532.32|529.44|532.8|529.92|532.32|529.44|0
1652427920000|2022-05-13 07:45:20|532.08|529.2|533.41|530.53|533.41|530.53|532.08|529.2|0
1652427930000|2022-05-13 07:45:30|533.53|530.65|533.77|530.89|534.01|531.13|533.53|530.65|0
1652427940000|2022-05-13 07:45:40|533.29|530.41|533.29|530.41|533.53|530.65|533.29|530.41|0
1652427950000|2022-05-13 07:45:50|532.32|529.44|532.32|529.44|532.32|529.44|532.08|529.2|0
1652427960000|2022-05-13 07:46:00|531.96|529.08|531.6|528.72|532.32|529.44|531.6|528.72|0
1652427970000|2022-05-13 07:46:10|531.11|528.23|531.35|528.47|531.35|528.47|531.11|528.23|0
1652427980000|2022-05-13 07:46:20|531.84|528.96|532.56|529.68|532.56|529.68|531.84|528.96|0
1652427990000|2022-05-13 07:46:30|532.8|529.92|533.04|530.16|533.04|530.16|532.8|529.92|0
1652428000000|2022-05-13 07:46:40|533.53|530.65|532.8|529.92|533.77|530.89|532.8|529.92|0
1652428010000|2022-05-13 07:46:50|532.08|529.2|531.84|528.96|532.56|529.68|531.84|528.96|0
1652428020000|2022-05-13 07:47:00|531.6|528.72|531.84|528.96|531.84|528.96|531.24|528.36|0
1652428030000|2022-05-13 07:47:10|531.6|528.72|531.72|528.84|531.84|528.96|531.6|528.72|0
1652428040000|2022-05-13 07:47:20|531.96|529.08|531.6|528.72|531.96|529.08|531.6|528.72|0
1652428050000|2022-05-13 07:47:30|530.87|527.99|531.48|528.6|531.6|528.72|530.87|527.99|0
1652428060000|2022-05-13 07:47:40|531.24|528.36|530.87|527.99|531.24|528.36|530.87|527.99|0
1652428070000|2022-05-13 07:47:50|531.11|528.23|531.11|528.23|531.11|528.23|531.11|528.23|0
1652428080000|2022-05-13 07:48:00|531.24|528.36|531.35|528.47|531.35|528.47|531.11|528.23|0
1652428090000|2022-05-13 07:48:10|531.48|528.6|530.51|527.63|531.6|528.72|530.51|527.63|0
1652428100000|2022-05-13 07:48:20|530.63|527.75|530.39|527.51|530.63|527.75|530.15|527.27|0
1652428110000|2022-05-13 07:48:30|530.51|527.63|530.51|527.63|530.51|527.63|530.51|527.63|0
1652428120000|2022-05-13 07:48:40|530.63|527.75|530.51|527.63|530.76|527.88|530.51|527.63|0
1652428130000|2022-05-13 07:48:50|530.39|527.51|530.63|527.75|530.63|527.75|530.39|527.51|0
1652428140000|2022-05-13 07:49:00|530.39|527.51|531.24|528.36|531.24|528.36|530.39|527.51|0
1652428150000|2022-05-13 07:49:10|531.11|528.23|530.87|527.99|531.11|528.23|530.63|527.75|0
1652428160000|2022-05-13 07:49:20|531.11|528.23|531.72|528.84|531.72|528.84|531.11|528.23|0
1652428170000|2022-05-13 07:49:30|531.6|528.72|531.11|528.23|531.6|528.72|531.11|528.23|0
1652428180000|2022-05-13 07:49:40|531|528.12|531.84|528.96|531.84|528.96|530.87|527.99|0
1652428190000|2022-05-13 07:49:50|532.08|529.2|532.32|529.44|532.32|529.44|531.84|528.96|0
1652428200000|2022-05-13 07:50:00|532.08|529.2|531.72|528.84|532.08|529.2|531.6|528.72|0
1652428210000|2022-05-13 07:50:10|531.84|528.96|531.84|528.96|531.84|528.96|531.6|528.72|0
1652428220000|2022-05-13 07:50:20|531.96|529.08|532.32|529.44|532.32|529.44|531.96|529.08|0
1652428230000|2022-05-13 07:50:30|532.69|529.81|532.45|529.57|532.8|529.92|532.45|529.57|0
1652428240000|2022-05-13 07:50:40|532.56|529.68|532.8|529.92|532.8|529.92|532.45|529.57|0
1652428250000|2022-05-13 07:50:50|533.29|530.41|533.53|530.65|533.53|530.65|533.29|530.41|0
1652428260000|2022-05-13 07:51:00|533.29|530.41|533.77|530.89|533.77|530.89|533.29|530.41|0
1652428270000|2022-05-13 07:51:10|534.25|531.37|533.89|531.01|534.49|531.61|533.89|531.01|0
1652428280000|2022-05-13 07:51:20|533.65|530.77|532.8|529.92|533.65|530.77|532.8|529.92|0
1652428290000|2022-05-13 07:51:30|533.04|530.16|533.77|530.89|533.77|530.89|533.04|530.16|0
1652428300000|2022-05-13 07:51:40|534.01|531.13|533.77|530.89|534.01|531.13|533.77|530.89|0
1652428310000|2022-05-13 07:51:50|534.01|531.13|534.62|531.74|534.62|531.74|534.01|531.13|0
1652428320000|2022-05-13 07:52:00|534.14|531.26|534.49|531.61|534.49|531.61|534.01|531.13|0
1652428330000|2022-05-13 07:52:10|534.25|531.37|533.17|530.29|534.25|531.37|533.17|530.29|0
1652428340000|2022-05-13 07:52:20|532.8|529.92|533.04|530.16|533.04|530.16|532.56|529.68|0
1652428350000|2022-05-13 07:52:30|532.8|529.92|533.41|530.53|533.41|530.53|532.8|529.92|0
1652428360000|2022-05-13 07:52:40|533.04|530.16|533.04|530.16|533.17|530.29|533.04|530.16|0
1652428370000|2022-05-13 07:52:50|533.17|530.29|533.29|530.41|533.29|530.41|533.04|530.16|0
1652428380000|2022-05-13 07:53:00|533.53|530.65|533.29|530.41|533.53|530.65|533.04|530.16|0
1652428390000|2022-05-13 07:53:10|533.04|530.16|533.53|530.65|533.53|530.65|533.04|530.16|0
1652428400000|2022-05-13 07:53:20|533.77|530.89|534.73|531.85|534.73|531.85|533.77|530.89|0
1652428410000|2022-05-13 07:53:30|534.98|532.1|534.49|531.61|535.1|532.22|534.49|531.61|0
1652428420000|2022-05-13 07:53:40|534.01|531.13|534.73|531.85|534.73|531.85|534.01|531.13|0
1652428430000|2022-05-13 07:53:50|534.98|532.1|534.86|531.98|535.22|532.34|534.86|531.98|0
1652428440000|2022-05-13 07:54:00|534.73|531.85|534.01|531.13|534.73|531.85|534.01|531.13|0
1652428450000|2022-05-13 07:54:10|534.25|531.37|534.38|531.5|534.38|531.5|534.25|531.37|0
1652428460000|2022-05-13 07:54:20|533.77|530.89|533.77|530.89|534.01|531.13|533.77|530.89|0
1652428470000|2022-05-13 07:54:30|533.89|531.01|534.73|531.85|534.73|531.85|533.89|531.01|0
1652428480000|2022-05-13 07:54:40|534.49|531.61|534.25|531.37|534.49|531.61|534.25|531.37|0
1652428490000|2022-05-13 07:54:50|534.38|531.5|535.7|532.82|535.7|532.82|534.38|531.5|0
1652428500000|2022-05-13 07:55:00|535.22|532.34|534.98|532.1|535.7|532.82|534.98|532.1|0
1652428510000|2022-05-13 07:55:10|535.7|532.82|535.94|533.06|535.94|533.06|535.58|532.7|0
1652428520000|2022-05-13 07:55:20|535.83|532.95|537.04|534.16|537.15|534.27|535.83|532.95|0
1652428530000|2022-05-13 07:55:30|536.91|534.03|536.43|533.55|536.91|534.03|536.43|533.55|0
1652428540000|2022-05-13 07:55:40|537.04|534.16|537.04|534.16|537.04|534.16|537.04|534.16|0
1652428550000|2022-05-13 07:55:50|536.79|533.91|536.67|533.79|536.91|534.03|536.67|533.79|0
1652428560000|2022-05-13 07:56:00|537.15|534.27|536.43|533.55|537.15|534.27|536.43|533.55|0
1652428570000|2022-05-13 07:56:10|535.7|532.82|535.94|533.06|535.94|533.06|535.7|532.82|0
1652428580000|2022-05-13 07:56:20|535.7|532.82|535.22|532.34|535.7|532.82|535.22|532.34|0
1652428590000|2022-05-13 07:56:30|535.34|532.46|536.07|533.19|536.07|533.19|535.34|532.46|0
1652428600000|2022-05-13 07:56:40|535.7|532.82|535.58|532.7|535.7|532.82|535.46|532.58|0
1652428610000|2022-05-13 07:56:50|536.07|533.19|535.94|533.06|536.07|533.19|535.94|533.06|0
1652428620000|2022-05-13 07:57:00|535.7|532.82|535.46|532.58|535.94|533.06|535.46|532.58|0
1652428630000|2022-05-13 07:57:10|535.22|532.34|534.98|532.1|535.22|532.34|534.98|532.1|0
1652428640000|2022-05-13 07:57:20|535.22|532.34|535.22|532.34|535.22|532.34|534.98|532.1|0
1652428650000|2022-05-13 07:57:30|535.34|532.46|535.46|532.58|535.7|532.82|535.34|532.46|0
1652428660000|2022-05-13 07:57:40|535.7|532.82|537.39|534.51|537.63|534.75|535.7|532.82|0
1652428670000|2022-05-13 07:57:50|537.63|534.75|540.05|537.17|540.3|537.42|537.63|534.75|0
1652428680000|2022-05-13 07:58:00|540.18|537.3|540.05|537.17|540.54|537.66|540.05|537.17|0
1652428690000|2022-05-13 07:58:10|539.81|536.93|539.33|536.45|539.81|536.93|539.33|536.45|0
1652428700000|2022-05-13 07:58:20|540.05|537.17|540.3|537.42|540.3|537.42|540.05|537.17|0
1652428710000|2022-05-13 07:58:30|539.94|537.06|540.3|537.42|540.3|537.42|539.94|537.06|0
1652428720000|2022-05-13 07:58:40|540.05|537.17|540.05|537.17|540.54|537.66|540.05|537.17|0
1652428730000|2022-05-13 07:58:50|539.94|537.06|540.3|537.42|540.3|537.42|539.94|537.06|0
1652428740000|2022-05-13 07:59:00|540.54|537.66|539.09|536.21|540.54|537.66|539.09|536.21|0
1652428750000|2022-05-13 07:59:10|539.57|536.69|539.57|536.69|539.57|536.69|539.33|536.45|0
1652428760000|2022-05-13 07:59:20|539.33|536.45|538.6|535.72|539.33|536.45|538.6|535.72|0
1652428770000|2022-05-13 07:59:30|538.73|535.85|538.49|535.61|538.73|535.85|538.36|535.48|0
1652428780000|2022-05-13 07:59:40|538.36|535.48|538.84|535.96|538.84|535.96|538.36|535.48|0
1652428790000|2022-05-13 07:59:50|538.36|535.48|538.84|535.96|538.84|535.96|538.36|535.48|0
1652428800000|2022-05-13 08:00:00|539.09|536.21|538.36|535.48|539.09|536.21|538.36|535.48|0
1652428810000|2022-05-13 08:00:10|538.6|535.72|537.63|534.75|538.6|535.72|537.63|534.75|0
1652428820000|2022-05-13 08:00:20|536.43|533.55|535.94|533.06|536.43|533.55|535.94|533.06|0
1652428830000|2022-05-13 08:00:30|535.7|532.82|535.7|532.82|535.7|532.82|535.7|532.82|0
1652428840000|2022-05-13 08:00:40|534.86|531.98|534.38|531.5|534.86|531.98|534.38|531.5|0
1652428850000|2022-05-13 08:00:50|534.25|531.37|534.49|531.61|534.49|531.61|534.25|531.37|0
1652428860000|2022-05-13 08:01:00|534.25|531.37|534.25|531.37|534.38|531.5|534.01|531.13|0
1652428870000|2022-05-13 08:01:10|534.01|531.13|534.25|531.37|534.25|531.37|534.01|531.13|0
1652428880000|2022-05-13 08:01:20|534.49|531.61|534.73|531.85|534.86|531.98|534.49|531.61|0
1652428890000|2022-05-13 08:01:30|535.34|532.46|534.73|531.85|535.34|532.46|534.73|531.85|0
1652428900000|2022-05-13 08:01:40|534.97|532.09|535.22|532.34|535.34|532.46|534.97|532.09|0
1652428910000|2022-05-13 08:01:50|535.1|532.22|535.34|532.46|535.34|532.46|535.1|532.22|0
1652428920000|2022-05-13 08:02:00|535.22|532.34|534.97|532.09|535.22|532.34|534.97|532.09|0
1652428930000|2022-05-13 08:02:10|534.73|531.85|534.73|531.85|534.73|531.85|534.25|531.37|0
1652428940000|2022-05-13 08:02:20|534.38|531.5|534.97|532.09|534.97|532.09|534.38|531.5|0
1652428950000|2022-05-13 08:02:30|534.49|531.61|534.49|531.61|534.62|531.74|534.25|531.37|0
1652428960000|2022-05-13 08:02:40|534.73|531.85|534.49|531.61|534.73|531.85|534.49|531.61|0
1652428970000|2022-05-13 08:02:50|534.25|531.37|534.25|531.37|534.25|531.37|534.25|531.37|0
1652428980000|2022-05-13 08:03:00|534.13|531.25|534.25|531.37|534.25|531.37|534.01|531.13|0
1652428990000|2022-05-13 08:03:10|534.49|531.61|534.25|531.37|534.49|531.61|534.01|531.13|0
1652429000000|2022-05-13 08:03:20|534.01|531.13|534.01|531.13|534.25|531.37|534.01|531.13|0
1652429010000|2022-05-13 08:03:30|534.25|531.37|533.77|530.89|534.25|531.37|533.65|530.77|0
1652429020000|2022-05-13 08:03:40|533.65|530.77|533.89|531.01|533.89|531.01|533.65|530.77|0
1652429030000|2022-05-13 08:03:50|533.77|530.89|534.01|531.13|534.49|531.61|533.77|530.89|0
1652429040000|2022-05-13 08:04:00|533.52|530.64|532.8|529.92|533.52|530.64|532.8|529.92|0
1652429050000|2022-05-13 08:04:10|532.93|530.05|533.52|530.64|533.77|530.89|532.93|530.05|0
1652429060000|2022-05-13 08:04:20|533.41|530.53|533.52|530.64|534.01|531.13|533.41|530.53|0
1652429070000|2022-05-13 08:04:30|533.41|530.53|533.77|530.89|533.77|530.89|533.41|530.53|0
1652429080000|2022-05-13 08:04:40|534.01|531.13|534.01|531.13|534.01|531.13|533.77|530.89|0
1652429090000|2022-05-13 08:04:50|534.37|531.49|534.37|531.49|534.49|531.61|534.37|531.49|0
1652429100000|2022-05-13 08:05:00|534.49|531.61|534.25|531.37|534.49|531.61|534.25|531.37|0
1652429110000|2022-05-13 08:05:10|534.37|531.49|534.37|531.49|534.37|531.49|534.37|531.49|0
1652429120000|2022-05-13 08:05:20|533.89|531.01|533.52|530.64|533.89|531.01|533.28|530.4|0
1652429130000|2022-05-13 08:05:30|533.28|530.4|533.52|530.64|533.52|530.64|533.28|530.4|0
1652429140000|2022-05-13 08:05:40|532.2|529.32|531.59|528.71|532.2|529.32|531.59|528.71|0
1652429150000|2022-05-13 08:05:50|532.08|529.2|532.08|529.2|532.08|529.2|532.08|529.2|0
1652429160000|2022-05-13 08:06:00|532.2|529.32|532.8|529.92|532.8|529.92|532.2|529.32|0
1652429170000|2022-05-13 08:06:10|532.08|529.2|532.32|529.44|532.32|529.44|531.59|528.71|0
1652429180000|2022-05-13 08:06:20|532.08|529.2|531.96|529.08|532.08|529.2|531.83|528.95|0
1652429190000|2022-05-13 08:06:30|532.07|529.19|532.32|529.44|532.32|529.44|532.07|529.19|0
1652429200000|2022-05-13 08:06:40|532.44|529.56|532.32|529.44|532.8|529.92|532.32|529.44|0
1652429210000|2022-05-13 08:06:50|532.07|529.19|531.59|528.71|532.07|529.19|531.59|528.71|0
1652429220000|2022-05-13 08:07:00|531.23|528.35|531.11|528.23|531.23|528.35|531.11|528.23|0
1652429230000|2022-05-13 08:07:10|531.35|528.47|531.35|528.47|531.35|528.47|531.23|528.35|0
1652429240000|2022-05-13 08:07:20|531.11|528.23|531.11|528.23|531.11|528.23|531.11|528.23|0
1652429250000|2022-05-13 08:07:30|531.35|528.47|531.59|528.71|531.59|528.71|531.35|528.47|0
1652429260000|2022-05-13 08:07:40|531.23|528.35|531.23|528.35|531.23|528.35|531.11|528.23|0
1652429270000|2022-05-13 08:07:50|531.11|528.23|531.35|528.47|531.35|528.47|531.11|528.23|0
1652429280000|2022-05-13 08:08:00|531.59|528.71|531.72|528.84|531.72|528.84|531.11|528.23|0
1652429290000|2022-05-13 08:08:10|531.59|528.71|531.48|528.6|531.59|528.71|531.48|528.6|0
1652429300000|2022-05-13 08:08:20|531.35|528.47|531.59|528.71|531.83|528.95|531.35|528.47|0
1652429310000|2022-05-13 08:08:30|531.35|528.47|531.83|528.95|531.83|528.95|531.35|528.47|0
1652429320000|2022-05-13 08:08:40|532.07|529.19|532.56|529.68|532.56|529.68|532.07|529.19|0
1652429330000|2022-05-13 08:08:50|532.8|529.92|532.8|529.92|532.8|529.92|532.8|529.92|0
1652429340000|2022-05-13 08:09:00|533.28|530.4|532.8|529.92|533.28|530.4|532.68|529.8|0
1652429350000|2022-05-13 08:09:10|533.04|530.16|533.41|530.53|533.41|530.53|533.04|530.16|0
1652429360000|2022-05-13 08:09:20|533.04|530.16|532.56|529.68|533.17|530.29|532.56|529.68|0
1652429370000|2022-05-13 08:09:30|532.8|529.92|533.04|530.16|533.04|530.16|532.8|529.92|0
1652429380000|2022-05-13 08:09:40|533.28|530.4|533.04|530.16|533.52|530.64|532.8|529.92|0
1652429390000|2022-05-13 08:09:50|533.17|530.29|532.68|529.8|533.17|530.29|532.68|529.8|0
1652429400000|2022-05-13 08:10:00|532.56|529.68|532.56|529.68|532.56|529.68|532.32|529.44|0
1652429410000|2022-05-13 08:10:10|532.8|529.92|532.56|529.68|532.8|529.92|532.56|529.68|0
1652429420000|2022-05-13 08:10:20|532.8|529.92|533.04|530.16|533.04|530.16|532.8|529.92|0
1652429430000|2022-05-13 08:10:30|532.8|529.92|532.92|530.04|533.04|530.16|532.8|529.92|0
1652429440000|2022-05-13 08:10:40|533.04|530.16|533.52|530.64|533.52|530.64|533.04|530.16|0
1652429450000|2022-05-13 08:10:50|533.76|530.88|533.76|530.88|533.76|530.88|533.52|530.64|0
1652429460000|2022-05-13 08:11:00|533.52|530.64|533.76|530.88|534.01|531.13|533.52|530.64|0
1652429470000|2022-05-13 08:11:10|534.25|531.37|534.25|531.37|534.49|531.61|534.25|531.37|0
1652429480000|2022-05-13 08:11:20|534.37|531.49|534.49|531.61|534.49|531.61|534.37|531.49|0
1652429490000|2022-05-13 08:11:30|534.73|531.85|534.73|531.85|534.73|531.85|534.73|531.85|0
1652429500000|2022-05-13 08:11:40|534.97|532.09|534.97|532.09|534.97|532.09|534.97|532.09|0
1652429510000|2022-05-13 08:11:50|535.21|532.33|535.7|532.82|535.82|532.94|535.21|532.33|0
1652429520000|2022-05-13 08:12:00|535.58|532.7|536.18|533.3|536.18|533.3|535.58|532.7|0
1652429530000|2022-05-13 08:12:10|535.94|533.06|535.21|532.33|535.94|533.06|535.21|532.33|0
1652429540000|2022-05-13 08:12:20|535.1|532.22|535.21|532.33|535.46|532.58|535.1|532.22|0
1652429550000|2022-05-13 08:12:30|534.97|532.09|535.21|532.33|535.46|532.58|534.97|532.09|0
1652429560000|2022-05-13 08:12:40|534.97|532.09|534.25|531.37|534.97|532.09|534.25|531.37|0
1652429570000|2022-05-13 08:12:50|534.49|531.61|534.49|531.61|534.49|531.61|534.25|531.37|0
1652429580000|2022-05-13 08:13:00|534.97|532.09|535.21|532.33|535.21|532.33|534.97|532.09|0
1652429590000|2022-05-13 08:13:10|535.7|532.82|534.97|532.09|535.7|532.82|534.97|532.09|0
1652429600000|2022-05-13 08:13:20|535.1|532.22|535.46|532.58|535.46|532.58|535.1|532.22|0
1652429610000|2022-05-13 08:13:30|535.7|532.82|535.94|533.06|535.94|533.06|535.7|532.82|0
1652429620000|2022-05-13 08:13:40|536.18|533.3|536.42|533.54|536.42|533.54|536.18|533.3|0
1652429630000|2022-05-13 08:13:50|535.94|533.06|535.94|533.06|535.94|533.06|535.94|533.06|0
1652429640000|2022-05-13 08:14:00|535.46|532.58|535.94|533.06|535.94|533.06|535.46|532.58|0
1652429650000|2022-05-13 08:14:10|535.82|532.94|535.7|532.82|535.82|532.94|535.46|532.58|0
1652429660000|2022-05-13 08:14:20|535.94|533.06|536.18|533.3|536.18|533.3|535.94|533.06|0
1652429670000|2022-05-13 08:14:30|536.42|533.54|536.42|533.54|536.42|533.54|536.42|533.54|0
1652429680000|2022-05-13 08:14:40|536.06|533.18|535.94|533.06|536.18|533.3|535.94|533.06|0
1652429690000|2022-05-13 08:14:50|536.18|533.3|535.94|533.06|536.31|533.43|535.94|533.06|0
1652429700000|2022-05-13 08:15:00|535.46|532.58|535.46|532.58|535.46|532.58|535.46|532.58|0
1652429710000|2022-05-13 08:15:10|534.49|531.61|534.25|531.37|534.49|531.61|534.25|531.37|0
1652429720000|2022-05-13 08:15:20|534.73|531.85|535.34|532.46|535.34|532.46|534.73|531.85|0
1652429730000|2022-05-13 08:15:30|535.21|532.33|534.25|531.37|535.21|532.33|534.25|531.37|0
1652429740000|2022-05-13 08:15:40|534.37|531.49|534.25|531.37|534.37|531.49|534.25|531.37|0
1652429750000|2022-05-13 08:15:50|534.73|531.85|534.97|532.09|534.97|532.09|534.73|531.85|0
1652429760000|2022-05-13 08:16:00|534.86|531.98|534.49|531.61|534.86|531.98|534.37|531.49|0
1652429770000|2022-05-13 08:16:10|534.86|531.98|534.97|532.09|534.97|532.09|534.73|531.85|0
1652429780000|2022-05-13 08:16:20|534.73|531.85|534.97|532.09|535.21|532.33|534.73|531.85|0
1652429790000|2022-05-13 08:16:30|534.73|531.85|534.73|531.85|534.73|531.85|534.49|531.61|0
1652429800000|2022-05-13 08:16:40|534.97|532.09|535.94|533.06|535.94|533.06|534.97|532.09|0
1652429810000|2022-05-13 08:16:50|535.45|532.57|535.7|532.82|535.7|532.82|535.45|532.57|0
1652429820000|2022-05-13 08:17:00|535.94|533.06|535.7|532.82|535.94|533.06|535.7|532.82|0
1652429830000|2022-05-13 08:17:10|535.21|532.33|535.94|533.06|535.94|533.06|535.21|532.33|0
1652429840000|2022-05-13 08:17:20|535.7|532.82|535.58|532.7|535.7|532.82|535.58|532.7|0
1652429850000|2022-05-13 08:17:30|535.45|532.57|535.7|532.82|535.7|532.82|535.21|532.33|0
1652429860000|2022-05-13 08:17:40|535.58|532.7|535.34|532.46|535.58|532.7|535.34|532.46|0
1652429870000|2022-05-13 08:17:50|535.21|532.33|535.45|532.57|535.45|532.57|535.21|532.33|0
1652429880000|2022-05-13 08:18:00|535.21|532.33|534.49|531.61|535.21|532.33|534.25|531.37|0
1652429890000|2022-05-13 08:18:10|534|531.12|534|531.12|534.13|531.25|534|531.12|0
1652429900000|2022-05-13 08:18:20|533.52|530.64|534|531.12|534|531.12|533.52|530.64|0
1652429910000|2022-05-13 08:18:30|533.04|530.16|533.52|530.64|533.52|530.64|533.04|530.16|0
1652429920000|2022-05-13 08:18:40|533.41|530.53|534.25|531.37|534.25|531.37|533.41|530.53|0
1652429930000|2022-05-13 08:18:50|534.13|531.25|534.25|531.37|534.49|531.61|534.13|531.25|0
1652429940000|2022-05-13 08:19:00|534.49|531.61|534.25|531.37|534.73|531.85|534.25|531.37|0
1652429950000|2022-05-13 08:19:10|534.13|531.25|534|531.12|534.13|531.25|534|531.12|0
1652429960000|2022-05-13 08:19:20|534.25|531.37|534|531.12|534.25|531.37|534|531.12|0
1652429970000|2022-05-13 08:19:30|534.25|531.37|533.52|530.64|534.25|531.37|533.52|530.64|0
1652429980000|2022-05-13 08:19:40|533.76|530.88|533.52|530.64|533.76|530.88|533.52|530.64|0
1652429990000|2022-05-13 08:19:50|533.28|530.4|533.04|530.16|533.28|530.4|532.68|529.8|0
1652430000000|2022-05-13 08:20:00|533.28|530.4|533.28|530.4|533.52|530.64|533.28|530.4|0
1652430010000|2022-05-13 08:20:10|533.52|530.64|533.76|530.88|533.76|530.88|533.52|530.64|0
1652430020000|2022-05-13 08:20:20|533.89|531.01|533.04|530.16|533.89|531.01|533.04|530.16|0
1652430030000|2022-05-13 08:20:30|533.28|530.4|533.76|530.88|533.76|530.88|533.28|530.4|0
1652430040000|2022-05-13 08:20:40|534|531.12|534|531.12|534.25|531.37|534|531.12|0
1652430050000|2022-05-13 08:20:50|533.52|530.64|533.28|530.4|533.52|530.64|533.04|530.16|0
1652430060000|2022-05-13 08:21:00|532.56|529.68|532.56|529.68|532.8|529.92|532.56|529.68|0
1652430070000|2022-05-13 08:21:10|532.8|529.92|533.04|530.16|533.04|530.16|532.8|529.92|0
1652430080000|2022-05-13 08:21:20|532.8|529.92|532.68|529.8|532.8|529.92|532.68|529.8|0
1652430090000|2022-05-13 08:21:30|532.92|530.04|533.28|530.4|533.28|530.4|532.92|530.04|0
1652430100000|2022-05-13 08:21:40|533.52|530.64|533.04|530.16|533.52|530.64|533.04|530.16|0
1652430110000|2022-05-13 08:21:50|533.28|530.4|533.16|530.28|533.52|530.64|533.04|530.16|0
1652430120000|2022-05-13 08:22:00|533.28|530.4|533.28|530.4|533.28|530.4|533.04|530.16|0
1652430130000|2022-05-13 08:22:10|533.04|530.16|533.16|530.28|533.28|530.4|532.8|529.92|0
1652430140000|2022-05-13 08:22:20|532.8|529.92|532.92|530.04|533.04|530.16|532.8|529.92|0
1652430150000|2022-05-13 08:22:30|532.8|529.92|532.92|530.04|532.92|530.04|532.8|529.92|0
1652430160000|2022-05-13 08:22:40|533.04|530.16|533.04|530.16|533.04|530.16|532.8|529.92|0
1652430170000|2022-05-13 08:22:50|533.28|530.4|533.28|530.4|533.28|530.4|533.28|530.4|0
1652430180000|2022-05-13 08:23:00|533.04|530.16|532.55|529.67|533.04|530.16|532.55|529.67|0
1652430190000|2022-05-13 08:23:10|532.07|529.19|532.2|529.32|532.31|529.43|532.07|529.19|0
1652430200000|2022-05-13 08:23:20|532.31|529.43|532.07|529.19|532.31|529.43|532.07|529.19|0
1652430210000|2022-05-13 08:23:30|532.44|529.56|532.2|529.32|532.44|529.56|532.2|529.32|0
1652430220000|2022-05-13 08:23:40|532.07|529.19|532.2|529.32|532.31|529.43|532.07|529.19|0
1652430230000|2022-05-13 08:23:50|532.07|529.19|532.2|529.32|532.55|529.67|532.07|529.19|0
1652430240000|2022-05-13 08:24:00|532.31|529.43|532.07|529.19|532.31|529.43|532.07|529.19|0
1652430250000|2022-05-13 08:24:10|531.83|528.95|532.07|529.19|532.07|529.19|531.83|528.95|0
1652430260000|2022-05-13 08:24:20|531.83|528.95|532.07|529.19|532.07|529.19|531.83|528.95|0
1652430270000|2022-05-13 08:24:30|531.96|529.08|530.86|527.98|531.96|529.08|530.86|527.98|0
1652430280000|2022-05-13 08:24:40|531.11|528.23|531.11|528.23|531.11|528.23|531.11|528.23|0
1652430290000|2022-05-13 08:24:50|531.23|528.35|530.86|527.98|531.23|528.35|530.86|527.98|0
1652430300000|2022-05-13 08:25:00|530.99|528.11|531.11|528.23|531.11|528.23|530.99|528.11|0
1652430310000|2022-05-13 08:25:10|531.35|528.47|531.35|528.47|531.35|528.47|531.11|528.23|0
1652430320000|2022-05-13 08:25:20|531.11|528.23|530.86|527.98|531.35|528.47|530.86|527.98|0
1652430330000|2022-05-13 08:25:30|530.62|527.74|530.75|527.87|530.86|527.98|530.62|527.74|0
1652430340000|2022-05-13 08:25:40|530.86|527.98|530.51|527.63|531.11|528.23|530.38|527.5|0
1652430350000|2022-05-13 08:25:50|530.38|527.5|530.38|527.5|530.38|527.5|530.38|527.5|0
1652430360000|2022-05-13 08:26:00|530.86|527.98|530.62|527.74|530.86|527.98|530.62|527.74|0
1652430370000|2022-05-13 08:26:10|530.86|527.98|530.86|527.98|531.11|528.23|530.86|527.98|0
1652430390000|2022-05-13 08:26:30|530.62|527.74|530.86|527.98|530.86|527.98|530.62|527.74|0
1652430400000|2022-05-13 08:26:40|530.62|527.74|530.86|527.98|530.86|527.98|530.62|527.74|0
1652430410000|2022-05-13 08:26:50|531.11|528.23|531.11|528.23|531.11|528.23|530.86|527.98|0
1652430420000|2022-05-13 08:27:00|530.86|527.98|530.62|527.74|530.86|527.98|530.62|527.74|0
1652430430000|2022-05-13 08:27:10|530.38|527.5|530.38|527.5|530.38|527.5|530.38|527.5|0
1652430440000|2022-05-13 08:27:20|530.86|527.98|530.75|527.87|530.86|527.98|530.62|527.74|0
1652430450000|2022-05-13 08:27:30|530.86|527.98|531.11|528.23|531.11|528.23|530.86|527.98|0
1652430460000|2022-05-13 08:27:40|530.86|527.98|530.86|527.98|530.86|527.98|530.86|527.98|0
1652430470000|2022-05-13 08:27:50|531.11|528.23|531.11|528.23|531.11|528.23|530.86|527.98|0
1652430480000|2022-05-13 08:28:00|530.86|527.98|530.14|527.26|530.86|527.98|530.14|527.26|0
1652430500000|2022-05-13 08:28:20|530.38|527.5|530.38|527.5|530.38|527.5|530.27|527.39|0
1652430510000|2022-05-13 08:28:30|530.14|527.26|530.14|527.26|530.14|527.26|530.14|527.26|0
1652430520000|2022-05-13 08:28:40|530.38|527.5|530.38|527.5|530.62|527.74|530.38|527.5|0
1652430530000|2022-05-13 08:28:50|530.86|527.98|530.62|527.74|530.86|527.98|530.62|527.74|0
1652430540000|2022-05-13 08:29:00|530.86|527.98|530.62|527.74|530.86|527.98|530.62|527.74|0
1652430550000|2022-05-13 08:29:10|530.38|527.5|530.38|527.5|530.62|527.74|530.38|527.5|0
1652430560000|2022-05-13 08:29:20|530.62|527.74|531.35|528.47|531.35|528.47|530.51|527.63|0
1652430570000|2022-05-13 08:29:30|531.59|528.71|531.59|528.71|531.59|528.71|531.59|528.71|0
1652430580000|2022-05-13 08:29:40|531.83|528.95|532.31|529.43|532.31|529.43|531.83|528.95|0
1652430590000|2022-05-13 08:29:50|532.07|529.19|531.59|528.71|532.07|529.19|531.59|528.71|0
1652430600000|2022-05-13 08:30:00|531.35|528.47|531.23|528.35|531.35|528.47|531.23|528.35|0
1652430610000|2022-05-13 08:30:10|531.59|528.71|532.07|529.19|532.07|529.19|531.47|528.59|0
1652430620000|2022-05-13 08:30:20|532.31|529.43|532.07|529.19|532.31|529.43|532.07|529.19|0
1652430630000|2022-05-13 08:30:30|532.31|529.43|532.07|529.19|532.79|529.91|532.07|529.19|0
1652430640000|2022-05-13 08:30:40|531.59|528.71|531.35|528.47|531.59|528.71|531.1|528.22|0
1652430650000|2022-05-13 08:30:50|531.1|528.22|531.47|528.59|531.47|528.59|531.1|528.22|0
1652430660000|2022-05-13 08:31:00|531.35|528.47|531.35|528.47|531.47|528.59|531.35|528.47|0
1652430670000|2022-05-13 08:31:10|531.23|528.35|531.83|528.95|531.83|528.95|531.1|528.22|0
1652430680000|2022-05-13 08:31:20|531.59|528.71|531.71|528.83|531.71|528.83|531.59|528.71|0
1652430690000|2022-05-13 08:31:30|532.07|529.19|532.55|529.67|532.55|529.67|532.07|529.19|0
1652430700000|2022-05-13 08:31:40|532.79|529.91|532.79|529.91|533.04|530.16|532.79|529.91|0
1652430710000|2022-05-13 08:31:50|533.04|530.16|533.76|530.88|533.76|530.88|533.04|530.16|0
1652430720000|2022-05-13 08:32:00|533.04|530.16|534.24|531.36|534.24|531.36|532.79|529.91|0
1652430730000|2022-05-13 08:32:10|534|531.12|534.49|531.61|534.97|532.09|534|531.12|0
1652430740000|2022-05-13 08:32:20|534.24|531.36|533.76|530.88|534.37|531.49|533.76|530.88|0
1652430750000|2022-05-13 08:32:30|534|531.12|534.24|531.36|534.49|531.61|534|531.12|0
1652430760000|2022-05-13 08:32:40|534.37|531.49|533.76|530.88|534.37|531.49|533.76|530.88|0
1652430770000|2022-05-13 08:32:50|534|531.12|533.4|530.52|534|531.12|533.4|530.52|0
1652430780000|2022-05-13 08:33:00|533.64|530.76|533.28|530.4|533.64|530.76|533.28|530.4|0
1652430790000|2022-05-13 08:33:10|533.16|530.28|533.16|530.28|533.16|530.28|533.16|530.28|0
1652430800000|2022-05-13 08:33:20|533.4|530.52|533.52|530.64|533.64|530.76|533.28|530.4|0
1652430810000|2022-05-13 08:33:30|532.55|529.67|532.31|529.43|532.55|529.67|532.2|529.32|0
1652430820000|2022-05-13 08:33:40|532.07|529.19|531.1|528.22|532.07|529.19|531.1|528.22|0
1652430840000|2022-05-13 08:34:00|530.86|527.98|530.86|527.98|530.86|527.98|530.75|527.87|0
1652430850000|2022-05-13 08:34:10|530.99|528.11|531.1|528.22|531.1|528.22|530.75|527.87|0
1652430860000|2022-05-13 08:34:20|531.59|528.71|532.07|529.19|532.07|529.19|531.59|528.71|0
1652430870000|2022-05-13 08:34:30|532.55|529.67|531.59|528.71|532.55|529.67|531.59|528.71|0
1652430880000|2022-05-13 08:34:40|531.35|528.47|532.07|529.19|532.07|529.19|531.35|528.47|0
1652430890000|2022-05-13 08:34:50|531.83|528.95|532.07|529.19|532.07|529.19|531.83|528.95|0
1652430900000|2022-05-13 08:35:00|531.83|528.95|532.19|529.31|532.19|529.31|531.83|528.95|0
1652430910000|2022-05-13 08:35:10|531.95|529.07|532.55|529.67|532.55|529.67|531.95|529.07|0
1652430920000|2022-05-13 08:35:20|532.92|530.04|533.04|530.16|533.04|530.16|532.92|530.04|0
1652430930000|2022-05-13 08:35:30|533.28|530.4|534.13|531.25|534.13|531.25|533.28|530.4|0
1652430940000|2022-05-13 08:35:40|534|531.12|534|531.12|534.13|531.25|534|531.12|0
1652430950000|2022-05-13 08:35:50|533.76|530.88|533.28|530.4|533.76|530.88|533.04|530.16|0
1652430960000|2022-05-13 08:36:00|533.52|530.64|533.04|530.16|533.64|530.76|533.04|530.16|0
1652430970000|2022-05-13 08:36:10|533.28|530.4|533.28|530.4|533.4|530.52|533.28|530.4|0
1652430980000|2022-05-13 08:36:20|533.52|530.64|533.28|530.4|533.52|530.64|533.16|530.28|0
1652430990000|2022-05-13 08:36:30|533.16|530.28|533.52|530.64|533.52|530.64|533.16|530.28|0
1652431000000|2022-05-13 08:36:40|533.76|530.88|533.52|530.64|533.76|530.88|533.52|530.64|0
1652431010000|2022-05-13 08:36:50|533.76|530.88|533.4|530.52|533.76|530.88|533.4|530.52|0
1652431020000|2022-05-13 08:37:00|533.52|530.64|534|531.12|534|531.12|533.28|530.4|0
1652431030000|2022-05-13 08:37:10|534.24|531.36|534.48|531.6|534.48|531.6|534.24|531.36|0
1652431040000|2022-05-13 08:37:20|534.97|532.09|534.73|531.85|534.97|532.09|534.73|531.85|0
1652431050000|2022-05-13 08:37:30|534.48|531.6|534.48|531.6|534.48|531.6|534.37|531.49|0
1652431060000|2022-05-13 08:37:40|534.37|531.49|534|531.12|534.48|531.6|534|531.12|0
1652431070000|2022-05-13 08:37:50|534.13|531.25|533.76|530.88|534.24|531.36|533.76|530.88|0
1652431080000|2022-05-13 08:38:00|533.28|530.4|533.52|530.64|533.52|530.64|533.16|530.28|0
1652431090000|2022-05-13 08:38:10|533.28|530.4|533.28|530.4|533.28|530.4|533.03|530.15|0
1652431100000|2022-05-13 08:38:20|533.52|530.64|533.52|530.64|533.52|530.64|533.28|530.4|0
1652431110000|2022-05-13 08:38:30|533.64|530.76|533.28|530.4|533.64|530.76|533.28|530.4|0
1652431120000|2022-05-13 08:38:40|533.03|530.15|533.16|530.28|533.16|530.28|533.03|530.15|0
1652431130000|2022-05-13 08:38:50|533.03|530.15|533.03|530.15|533.16|530.28|533.03|530.15|0
1652431140000|2022-05-13 08:39:00|532.79|529.91|533.03|530.15|533.03|530.15|532.79|529.91|0
1652431150000|2022-05-13 08:39:10|533.16|530.28|534.37|531.49|534.37|531.49|533.16|530.28|0
1652431160000|2022-05-13 08:39:20|534.48|531.6|534.73|531.85|534.73|531.85|534.48|531.6|0
1652431170000|2022-05-13 08:39:30|534.97|532.09|534.97|532.09|534.97|532.09|534.73|531.85|0
1652431180000|2022-05-13 08:39:40|534.73|531.85|534.61|531.73|534.73|531.85|534.61|531.73|0
1652431190000|2022-05-13 08:39:50|534.73|531.85|534.48|531.6|534.73|531.85|534.48|531.6|0
1652431200000|2022-05-13 08:40:00|534.73|531.85|535.45|532.57|535.45|532.57|534.73|531.85|0
1652431210000|2022-05-13 08:40:10|535.58|532.7|535.09|532.21|535.58|532.7|535.09|532.21|0
1652431220000|2022-05-13 08:40:20|534.85|531.97|535.21|532.33|535.21|532.33|534.85|531.97|0
1652431230000|2022-05-13 08:40:30|535.09|532.21|535.69|532.81|535.69|532.81|535.09|532.21|0
1652431240000|2022-05-13 08:40:40|535.21|532.33|535.45|532.57|535.45|532.57|535.21|532.33|0
1652431250000|2022-05-13 08:40:50|535.58|532.7|535.21|532.33|535.58|532.7|535.21|532.33|0
1652431260000|2022-05-13 08:41:00|534.97|532.09|534.97|532.09|535.21|532.33|534.97|532.09|0
1652431270000|2022-05-13 08:41:10|535.09|532.21|534.97|532.09|535.09|532.21|534.97|532.09|0
1652431280000|2022-05-13 08:41:20|535.58|532.7|535.69|532.81|535.69|532.81|535.58|532.7|0
1652431290000|2022-05-13 08:41:30|535.45|532.57|535.45|532.57|535.69|532.81|535.33|532.45|0
1652431300000|2022-05-13 08:41:40|534.97|532.09|535.45|532.57|535.45|532.57|534.97|532.09|0
1652431310000|2022-05-13 08:41:50|535.58|532.7|535.21|532.33|535.69|532.81|535.21|532.33|0
1652431320000|2022-05-13 08:42:00|534.97|532.09|535.45|532.57|535.45|532.57|534.97|532.09|0
1652431330000|2022-05-13 08:42:10|535.21|532.33|535.21|532.33|535.21|532.33|535.09|532.21|0
1652431340000|2022-05-13 08:42:20|535.09|532.21|535.21|532.33|535.45|532.57|535.09|532.21|0
1652431350000|2022-05-13 08:42:30|535.09|532.21|534.72|531.84|535.21|532.33|534.72|531.84|0
1652431360000|2022-05-13 08:42:40|534.13|531.25|534.13|531.25|534.48|531.6|534.13|531.25|0
1652431370000|2022-05-13 08:42:50|534|531.12|534.37|531.49|534.48|531.6|534|531.12|0
1652431380000|2022-05-13 08:43:00|534.24|531.36|533.88|531|534.37|531.49|533.88|531|0
1652431390000|2022-05-13 08:43:10|534|531.12|535.69|532.81|535.69|532.81|534|531.12|0
1652431400000|2022-05-13 08:43:20|535.58|532.7|535.69|532.81|535.69|532.81|535.58|532.7|0
1652431410000|2022-05-13 08:43:30|535.58|532.7|534.97|532.09|535.58|532.7|534.97|532.09|0
1652431420000|2022-05-13 08:43:40|535.45|532.57|536.66|533.78|536.66|533.78|535.45|532.57|0
1652431430000|2022-05-13 08:43:50|536.42|533.54|536.42|533.54|536.42|533.54|536.42|533.54|0
1652431440000|2022-05-13 08:44:00|536.3|533.42|535.93|533.05|536.3|533.42|535.93|533.05|0
1652431450000|2022-05-13 08:44:10|536.06|533.18|536.42|533.54|536.54|533.66|536.06|533.18|0
1652431460000|2022-05-13 08:44:20|536.78|533.9|536.9|534.02|537.38|534.5|536.78|533.9|0
1652431470000|2022-05-13 08:44:30|536.66|533.78|536.9|534.02|536.9|534.02|536.66|533.78|0
1652431480000|2022-05-13 08:44:40|536.66|533.78|536.42|533.54|536.9|534.02|536.42|533.54|0
1652431490000|2022-05-13 08:44:50|536.17|533.29|536.06|533.18|536.17|533.29|535.93|533.05|0
1652431500000|2022-05-13 08:45:00|536.66|533.78|537.14|534.26|537.38|534.5|536.66|533.78|0
1652431510000|2022-05-13 08:45:10|537.27|534.39|536.9|534.02|537.38|534.5|536.9|534.02|0
1652431520000|2022-05-13 08:45:20|536.54|533.66|536.54|533.66|536.54|533.66|536.3|533.42|0
1652431530000|2022-05-13 08:45:30|536.66|533.78|536.42|533.54|536.66|533.78|536.42|533.54|0
1652431540000|2022-05-13 08:45:40|537.03|534.15|537.14|534.26|537.14|534.26|536.9|534.02|0
1652431550000|2022-05-13 08:45:50|536.9|534.02|536.66|533.78|536.9|534.02|536.42|533.54|0
1652431560000|2022-05-13 08:46:00|536.78|533.9|537.14|534.26|537.14|534.26|536.66|533.78|0
1652431570000|2022-05-13 08:46:10|537.27|534.39|537.14|534.26|537.27|534.39|537.14|534.26|0
1652431580000|2022-05-13 08:46:20|536.9|534.02|536.42|533.54|536.9|534.02|536.42|533.54|0
1652431590000|2022-05-13 08:46:30|536.17|533.29|536.42|533.54|536.42|533.54|536.17|533.29|0
1652431600000|2022-05-13 08:46:40|536.9|534.02|537.14|534.26|537.14|534.26|536.9|534.02|0
1652431610000|2022-05-13 08:46:50|536.9|534.02|536.78|533.9|536.9|534.02|536.78|533.9|0
1652431620000|2022-05-13 08:47:00|536.9|534.02|537.03|534.15|537.14|534.26|536.9|534.02|0
1652431630000|2022-05-13 08:47:10|537.14|534.26|537.87|534.99|537.87|534.99|537.14|534.26|0
1652431640000|2022-05-13 08:47:20|537.75|534.87|537.87|534.99|537.87|534.99|537.63|534.75|0
1652431650000|2022-05-13 08:47:30|537.99|535.11|537.99|535.11|537.99|535.11|537.99|535.11|0
1652431660000|2022-05-13 08:47:40|538.35|535.47|538.35|535.47|538.59|535.71|538.23|535.35|0
1652431670000|2022-05-13 08:47:50|538.59|535.71|539.32|536.44|539.32|536.44|538.59|535.71|0
1652431680000|2022-05-13 08:48:00|539.44|536.56|538.59|535.71|539.44|536.56|538.48|535.6|0
1652431690000|2022-05-13 08:48:10|538.83|535.95|538.72|535.84|538.96|536.08|538.72|535.84|0
1652431700000|2022-05-13 08:48:20|539.56|536.68|539.32|536.44|539.56|536.68|539.32|536.44|0
1652431710000|2022-05-13 08:48:30|539.56|536.68|539.44|536.56|539.56|536.68|539.44|536.56|0
1652431720000|2022-05-13 08:48:40|538.72|535.84|538.83|535.95|538.83|535.95|538.72|535.84|0
1652431730000|2022-05-13 08:48:50|538.72|535.84|538.59|535.71|538.83|535.95|538.35|535.47|0
1652431740000|2022-05-13 08:49:00|538.48|535.6|538.11|535.23|538.48|535.6|538.11|535.23|0
1652431750000|2022-05-13 08:49:10|537.99|535.11|539.08|536.2|539.08|536.2|537.99|535.11|0
1652431760000|2022-05-13 08:49:20|538.83|535.95|538.35|535.47|538.83|535.95|538.35|535.47|0
1652431770000|2022-05-13 08:49:30|538.59|535.71|538.83|535.95|538.96|536.08|538.35|535.47|0
1652431780000|2022-05-13 08:49:40|538.96|536.08|538.96|536.08|539.08|536.2|538.83|535.95|0
1652431790000|2022-05-13 08:49:50|539.44|536.56|539.32|536.44|539.44|536.56|539.32|536.44|0
1652431800000|2022-05-13 08:50:00|539.56|536.68|539.56|536.68|539.56|536.68|539.44|536.56|0
1652431810000|2022-05-13 08:50:10|539.32|536.44|539.2|536.32|539.32|536.44|539.2|536.32|0
1652431820000|2022-05-13 08:50:20|539.56|536.68|539.32|536.44|539.56|536.68|539.08|536.2|0
1652431830000|2022-05-13 08:50:30|539.2|536.32|539.08|536.2|539.2|536.32|538.83|535.95|0
1652431840000|2022-05-13 08:50:40|538.83|535.95|538.59|535.71|538.83|535.95|538.59|535.71|0
1652431850000|2022-05-13 08:50:50|538.35|535.47|537.87|534.99|538.35|535.47|537.87|534.99|0
1652431860000|2022-05-13 08:51:00|537.51|534.63|537.38|534.5|537.62|534.74|537.38|534.5|0
1652431870000|2022-05-13 08:51:10|537.14|534.26|537.14|534.26|537.14|534.26|537.02|534.14|0
1652431880000|2022-05-13 08:51:20|537.62|534.74|538.59|535.71|538.59|535.71|537.62|534.74|0
1652431890000|2022-05-13 08:51:30|538.72|535.84|538.83|535.95|538.83|535.95|538.72|535.84|0
1652431900000|2022-05-13 08:51:40|538.96|536.08|539.08|536.2|539.08|536.2|538.83|535.95|0
1652431910000|2022-05-13 08:51:50|538.96|536.08|538.83|535.95|538.96|536.08|538.83|535.95|0
1652431920000|2022-05-13 08:52:00|538.48|535.6|538.72|535.84|538.83|535.95|538.48|535.6|0
1652431930000|2022-05-13 08:52:10|539.56|536.68|539.32|536.44|539.56|536.68|539.32|536.44|0
1652431940000|2022-05-13 08:52:20|539.56|536.68|540.41|537.53|540.41|537.53|539.56|536.68|0
1652431950000|2022-05-13 08:52:30|540.04|537.16|540.17|537.29|540.17|537.29|539.8|536.92|0
1652431960000|2022-05-13 08:52:40|540.53|537.65|540.17|537.29|540.65|537.77|540.17|537.29|0
1652431970000|2022-05-13 08:52:50|540.04|537.16|540.29|537.41|540.41|537.53|539.8|536.92|0
1652431980000|2022-05-13 08:53:00|540.04|537.16|539.93|537.05|540.04|537.16|539.32|536.44|0
1652431990000|2022-05-13 08:53:10|539.8|536.92|539.69|536.81|539.8|536.92|539.44|536.56|0
1652432000000|2022-05-13 08:53:20|539.56|536.68|538.48|535.6|539.56|536.68|538.48|535.6|0
1652432010000|2022-05-13 08:53:30|538.35|535.47|538.23|535.35|538.35|535.47|538.23|535.35|0
1652432020000|2022-05-13 08:53:40|538.11|535.23|538.35|535.47|538.59|535.71|538.11|535.23|0
1652432030000|2022-05-13 08:53:50|538.11|535.23|538.11|535.23|538.11|535.23|538.11|535.23|0
1652432040000|2022-05-13 08:54:00|537.87|534.99|537.87|534.99|537.87|534.99|537.87|534.99|0
1652432050000|2022-05-13 08:54:10|537.99|535.11|537.99|535.11|537.99|535.11|537.99|535.11|0
1652432060000|2022-05-13 08:54:20|537.62|534.74|537.14|534.26|537.62|534.74|537.14|534.26|0
1652432070000|2022-05-13 08:54:30|536.9|534.02|536.66|533.78|536.9|534.02|536.66|533.78|0
1652432080000|2022-05-13 08:54:40|536.41|533.53|536.41|533.53|536.54|533.66|536.3|533.42|0
1652432090000|2022-05-13 08:54:50|536.54|533.66|536.41|533.53|536.54|533.66|536.41|533.53|0
1652432100000|2022-05-13 08:55:00|536.17|533.29|536.3|533.42|536.41|533.53|536.17|533.29|0
1652432110000|2022-05-13 08:55:10|536.41|533.53|536.41|533.53|536.41|533.53|536.41|533.53|0
1652432120000|2022-05-13 08:55:20|536.66|533.78|536.17|533.29|536.66|533.78|536.17|533.29|0
1652432130000|2022-05-13 08:55:30|535.93|533.05|535.57|532.69|535.93|533.05|535.57|532.69|0
1652432140000|2022-05-13 08:55:40|535.45|532.57|535.57|532.69|535.69|532.81|535.45|532.57|0
1652432150000|2022-05-13 08:55:50|535.45|532.57|535.45|532.57|535.45|532.57|535.45|532.57|0
1652432160000|2022-05-13 08:56:00|535.69|532.81|535.69|532.81|535.69|532.81|535.69|532.81|0
1652432170000|2022-05-13 08:56:10|535.81|532.93|536.17|533.29|536.17|533.29|535.69|532.81|0
1652432180000|2022-05-13 08:56:20|536.41|533.53|536.54|533.66|536.54|533.66|536.17|533.29|0
1652432190000|2022-05-13 08:56:30|536.66|533.78|536.9|534.02|536.9|534.02|536.66|533.78|0
1652432200000|2022-05-13 08:56:40|536.78|533.9|536.17|533.29|536.78|533.9|536.17|533.29|0
1652432210000|2022-05-13 08:56:50|536.06|533.18|536.78|533.9|536.78|533.9|536.06|533.18|0
1652432220000|2022-05-13 08:57:00|536.9|534.02|536.9|534.02|536.9|534.02|536.66|533.78|0
1652432230000|2022-05-13 08:57:10|536.54|533.66|536.17|533.29|536.54|533.66|536.17|533.29|0
1652432240000|2022-05-13 08:57:20|536.41|533.53|536.41|533.53|536.41|533.53|536.17|533.29|0
1652432250000|2022-05-13 08:57:30|536.3|533.42|536.3|533.42|536.41|533.53|536.3|533.42|0
1652432260000|2022-05-13 08:57:40|536.41|533.53|536.66|533.78|536.66|533.78|536.41|533.53|0
1652432270000|2022-05-13 08:57:50|536.9|534.02|537.27|534.39|537.27|534.39|536.9|534.02|0
1652432280000|2022-05-13 08:58:00|537.62|534.74|537.38|534.5|537.62|534.74|537.14|534.26|0
1652432290000|2022-05-13 08:58:10|537.62|534.74|537.51|534.63|537.62|534.74|537.51|534.63|0
1652432300000|2022-05-13 08:58:20|537.62|534.74|537.38|534.5|537.62|534.74|537.38|534.5|0
1652432310000|2022-05-13 08:58:30|537.14|534.26|537.02|534.14|537.38|534.5|537.02|534.14|0
1652432320000|2022-05-13 08:58:40|536.9|534.02|536.9|534.02|536.9|534.02|536.54|533.66|0
1652432330000|2022-05-13 08:58:50|536.78|533.9|536.41|533.53|536.78|533.9|536.41|533.53|0
1652432340000|2022-05-13 08:59:00|536.54|533.66|536.17|533.29|536.54|533.66|536.17|533.29|0
1652432350000|2022-05-13 08:59:10|536.78|533.9|536.3|533.42|536.78|533.9|536.3|533.42|0
1652432360000|2022-05-13 08:59:20|535.93|533.05|535.81|532.93|535.93|533.05|535.69|532.81|0
1652432370000|2022-05-13 08:59:30|536.17|533.29|536.41|533.53|536.41|533.53|536.17|533.29|0
1652432380000|2022-05-13 08:59:40|536.17|533.29|535.69|532.81|536.17|533.29|535.69|532.81|0
1652432390000|2022-05-13 08:59:50|535.45|532.57|535.57|532.69|535.69|532.81|535.45|532.57|0
1652432400000|2022-05-13 09:00:00|535.45|532.57|534.48|531.6|535.45|532.57|534.48|531.6|0
1652432410000|2022-05-13 09:00:10|534.85|531.97|534.96|532.08|534.96|532.08|534.85|531.97|0
1652432420000|2022-05-13 09:00:20|534.61|531.73|534.48|531.6|534.72|531.84|534.48|531.6|0
1652432430000|2022-05-13 09:00:30|534.24|531.36|534|531.12|534.48|531.6|534|531.12|0
1652432440000|2022-05-13 09:00:40|533.75|530.87|533.75|530.87|533.75|530.87|533.75|530.87|0
1652432450000|2022-05-13 09:00:50|534|531.12|534|531.12|534|531.12|534|531.12|0
1652432460000|2022-05-13 09:01:00|534.48|531.6|534.12|531.24|534.72|531.84|534.12|531.24|0
1652432470000|2022-05-13 09:01:10|534.24|531.36|534.72|531.84|534.72|531.84|534.24|531.36|0
1652432480000|2022-05-13 09:01:20|534.85|531.97|534.96|532.08|534.96|532.08|534.72|531.84|0
1652432490000|2022-05-13 09:01:30|535.09|532.21|534.85|531.97|535.09|532.21|534.72|531.84|0
1652432500000|2022-05-13 09:01:40|535.2|532.32|534.85|531.97|535.2|532.32|534.85|531.97|0
1652432510000|2022-05-13 09:01:50|534.72|531.84|534|531.12|534.96|532.08|534|531.12|0
1652432520000|2022-05-13 09:02:00|533.88|531|533.75|530.87|534|531.12|533.75|530.87|0
1652432530000|2022-05-13 09:02:10|534|531.12|534.24|531.36|534.24|531.36|534|531.12|0
1652432540000|2022-05-13 09:02:20|534.96|532.08|534.96|532.08|534.96|532.08|534.96|532.08|0
1652432550000|2022-05-13 09:02:30|534.72|531.84|534.36|531.48|534.72|531.84|534.24|531.36|0
1652432560000|2022-05-13 09:02:40|534.48|531.6|534.24|531.36|534.61|531.73|534.24|531.36|0
1652432570000|2022-05-13 09:02:50|534|531.12|534.24|531.36|534.24|531.36|534|531.12|0
1652432580000|2022-05-13 09:03:00|534|531.12|534.12|531.24|534.12|531.24|534|531.12|0
1652432590000|2022-05-13 09:03:10|534.24|531.36|534.12|531.24|534.24|531.36|534|531.12|0
1652432600000|2022-05-13 09:03:20|534|531.12|533.75|530.87|534|531.12|533.75|530.87|0
1652432610000|2022-05-13 09:03:30|533.51|530.63|533.64|530.76|533.64|530.76|533.27|530.39|0
1652432620000|2022-05-13 09:03:40|533.75|530.87|533.27|530.39|533.75|530.87|533.27|530.39|0
1652432630000|2022-05-13 09:03:50|533.51|530.63|533.27|530.39|533.51|530.63|533.27|530.39|0
1652432640000|2022-05-13 09:04:00|533.03|530.15|533.27|530.39|533.27|530.39|533.03|530.15|0
1652432650000|2022-05-13 09:04:10|532.79|529.91|532.55|529.67|532.79|529.91|532.55|529.67|0
1652432660000|2022-05-13 09:04:20|532.91|530.03|533.03|530.15|533.27|530.39|532.91|530.03|0
1652432670000|2022-05-13 09:04:30|533.27|530.39|533.27|530.39|533.27|530.39|533.03|530.15|0
1652432680000|2022-05-13 09:04:40|533.03|530.15|533.27|530.39|533.27|530.39|533.03|530.15|0
1652432690000|2022-05-13 09:04:50|533.15|530.27|533.15|530.27|533.15|530.27|533.15|530.27|0
1652432700000|2022-05-13 09:05:00|532.79|529.91|532.79|529.91|532.79|529.91|532.55|529.67|0
1652432710000|2022-05-13 09:05:10|532.55|529.67|532.43|529.55|532.55|529.67|532.43|529.55|0
1652432720000|2022-05-13 09:05:20|532.55|529.67|533.27|530.39|533.27|530.39|532.55|529.67|0
1652432730000|2022-05-13 09:05:30|533.03|530.15|533.15|530.27|533.27|530.39|533.03|530.15|0
1652432740000|2022-05-13 09:05:40|533.27|530.39|533.03|530.15|533.27|530.39|533.03|530.15|0
1652432750000|2022-05-13 09:05:50|532.79|529.91|532.79|529.91|532.79|529.91|532.79|529.91|0
1652432760000|2022-05-13 09:06:00|533.03|530.15|533.03|530.15|533.03|530.15|533.03|530.15|0
1652432770000|2022-05-13 09:06:10|533.64|530.76|534.12|531.24|534.12|531.24|533.64|530.76|0
1652432780000|2022-05-13 09:06:20|534|531.12|533.51|530.63|534|531.12|533.51|530.63|0
1652432790000|2022-05-13 09:06:30|533.15|530.27|532.79|529.91|533.15|530.27|532.79|529.91|0
1652432800000|2022-05-13 09:06:40|533.4|530.52|533.27|530.39|533.4|530.52|533.27|530.39|0
1652432810000|2022-05-13 09:06:50|533.64|530.76|533.03|530.15|533.64|530.76|533.03|530.15|0
1652432820000|2022-05-13 09:07:00|532.79|529.91|532.79|529.91|532.79|529.91|532.55|529.67|0
1652432830000|2022-05-13 09:07:10|532.55|529.67|532.79|529.91|532.79|529.91|532.55|529.67|0
1652432840000|2022-05-13 09:07:20|532.55|529.67|532.55|529.67|532.55|529.67|532.55|529.67|0
1652432850000|2022-05-13 09:07:30|532.3|529.42|532.06|529.18|532.3|529.42|532.06|529.18|0
1652432880000|2022-05-13 09:08:00|531.58|528.7|530.61|527.73|531.58|528.7|530.61|527.73|0
1652432890000|2022-05-13 09:08:10|530.86|527.98|530.86|527.98|530.86|527.98|530.74|527.86|0
1652432900000|2022-05-13 09:08:20|531.1|528.22|530.98|528.1|531.1|528.22|530.86|527.98|0
1652432910000|2022-05-13 09:08:30|531.1|528.22|530.61|527.73|531.1|528.22|530.61|527.73|0
1652432920000|2022-05-13 09:08:40|530.86|527.98|530.61|527.73|530.86|527.98|530.61|527.73|0
1652432930000|2022-05-13 09:08:50|530.74|527.86|530.61|527.73|530.74|527.86|530.61|527.73|0
1652432940000|2022-05-13 09:09:00|530.37|527.49|530.37|527.49|530.37|527.49|530.37|527.49|0
1652432950000|2022-05-13 09:09:10|530.61|527.73|530.61|527.73|530.61|527.73|530.37|527.49|0
1652432960000|2022-05-13 09:09:20|530.37|527.49|530.37|527.49|530.37|527.49|530.37|527.49|0
1652432970000|2022-05-13 09:09:30|530.26|527.38|530.13|527.25|530.26|527.38|530.13|527.25|0
1652433000000|2022-05-13 09:10:00|530.37|527.49|530.13|527.25|530.37|527.49|530.13|527.25|0
1652433010000|2022-05-13 09:10:10|530.37|527.49|530.13|527.25|530.37|527.49|530.13|527.25|0
1652433030000|2022-05-13 09:10:30|530.26|527.38|530.13|527.25|530.26|527.38|530.13|527.25|0
1652433040000|2022-05-13 09:10:40|530.37|527.49|530.37|527.49|530.37|527.49|530.37|527.49|0
1652433050000|2022-05-13 09:10:50|530.5|527.62|530.37|527.49|530.61|527.73|530.37|527.49|0
1652433060000|2022-05-13 09:11:00|530.61|527.73|530.37|527.49|530.61|527.73|530.37|527.49|0
1652433070000|2022-05-13 09:11:10|530.61|527.73|530.37|527.49|530.61|527.73|530.37|527.49|0
1652433080000|2022-05-13 09:11:20|530.13|527.25|530.13|527.25|530.26|527.38|530.13|527.25|0
1652433090000|2022-05-13 09:11:30|530.37|527.49|530.37|527.49|530.37|527.49|530.37|527.49|0
1652433110000|2022-05-13 09:11:50|530.61|527.73|530.61|527.73|530.85|527.97|530.61|527.73|0
1652433120000|2022-05-13 09:12:00|530.37|527.49|530.26|527.38|530.37|527.49|530.26|527.38|0
1652433130000|2022-05-13 09:12:10|530.61|527.73|530.13|527.25|530.61|527.73|530.13|527.25|0
1652433140000|2022-05-13 09:12:20|530.37|527.49|530.37|527.49|530.37|527.49|530.13|527.25|0
1652433150000|2022-05-13 09:12:30|530.13|527.25|530.37|527.49|530.37|527.49|530.13|527.25|0
1652433160000|2022-05-13 09:12:40|530.26|527.38|530.13|527.25|530.5|527.62|530.13|527.25|0
1652433170000|2022-05-13 09:12:50|530.5|527.62|530.37|527.49|530.5|527.62|530.37|527.49|0
1652433180000|2022-05-13 09:13:00|531.1|528.22|531.1|528.22|531.1|528.22|531.1|528.22|0
1652433190000|2022-05-13 09:13:10|531.34|528.46|531.58|528.7|531.58|528.7|531.34|528.46|0
1652433200000|2022-05-13 09:13:20|531.34|528.46|531.34|528.46|531.46|528.58|531.34|528.46|0
1652433210000|2022-05-13 09:13:30|531.22|528.34|531.58|528.7|531.58|528.7|531.22|528.34|0
1652433220000|2022-05-13 09:13:40|531.46|528.58|531.46|528.58|531.46|528.58|531.34|528.46|0
1652433230000|2022-05-13 09:13:50|531.82|528.94|531.34|528.46|531.82|528.94|531.34|528.46|0
1652433240000|2022-05-13 09:14:00|531.22|528.34|531.58|528.7|531.58|528.7|531.1|528.22|0
1652433250000|2022-05-13 09:14:10|531.34|528.46|531.1|528.22|531.34|528.46|531.1|528.22|0
1652433260000|2022-05-13 09:14:20|531.22|528.34|531.22|528.34|531.34|528.46|531.22|528.34|0
1652433270000|2022-05-13 09:14:30|531.34|528.46|531.58|528.7|531.58|528.7|531.22|528.34|0
1652433280000|2022-05-13 09:14:40|531.82|528.94|531.82|528.94|531.82|528.94|531.82|528.94|0
1652433290000|2022-05-13 09:14:50|531.58|528.7|531.82|528.94|531.82|528.94|531.58|528.7|0
1652433300000|2022-05-13 09:15:00|531.7|528.82|531.1|528.22|531.7|528.82|531.1|528.22|0
1652433310000|2022-05-13 09:15:10|531.34|528.46|531.82|528.94|531.82|528.94|531.34|528.46|0
1652433320000|2022-05-13 09:15:20|531.95|529.07|531.95|529.07|531.95|529.07|531.95|529.07|0
1652433330000|2022-05-13 09:15:30|532.06|529.18|532.06|529.18|532.06|529.18|532.06|529.18|0
1652433340000|2022-05-13 09:15:40|531.95|529.07|531.95|529.07|531.95|529.07|531.95|529.07|0
1652433350000|2022-05-13 09:15:50|531.82|528.94|532.06|529.18|532.06|529.18|531.82|528.94|0
1652433360000|2022-05-13 09:16:00|531.7|528.82|531.34|528.46|531.7|528.82|531.34|528.46|0
1652433370000|2022-05-13 09:16:10|531.1|528.22|531.1|528.22|531.1|528.22|531.1|528.22|0
1652433380000|2022-05-13 09:16:20|531.22|528.34|531.34|528.46|531.34|528.46|531.22|528.34|0
1652433390000|2022-05-13 09:16:30|531.82|528.94|531.82|528.94|532.06|529.18|531.58|528.7|0
1652433400000|2022-05-13 09:16:40|531.7|528.82|531.82|528.94|532.06|529.18|531.7|528.82|0
1652433410000|2022-05-13 09:16:50|532.06|529.18|532.06|529.18|532.06|529.18|532.06|529.18|0
1652433420000|2022-05-13 09:17:00|532.3|529.42|532.54|529.66|532.54|529.66|532.19|529.31|0
1652433430000|2022-05-13 09:17:10|532.3|529.42|532.43|529.55|532.54|529.66|532.3|529.42|0
1652433440000|2022-05-13 09:17:20|532.54|529.66|532.54|529.66|532.54|529.66|532.43|529.55|0
1652433450000|2022-05-13 09:17:30|532.79|529.91|533.27|530.39|533.27|530.39|532.79|529.91|0
1652433460000|2022-05-13 09:17:40|532.79|529.91|532.79|529.91|532.79|529.91|532.54|529.66|0
1652433470000|2022-05-13 09:17:50|532.54|529.66|532.79|529.91|532.79|529.91|532.54|529.66|0
1652433480000|2022-05-13 09:18:00|532.54|529.66|532.67|529.79|532.79|529.91|532.54|529.66|0
1652433490000|2022-05-13 09:18:10|532.54|529.66|532.79|529.91|532.79|529.91|532.54|529.66|0
1652433500000|2022-05-13 09:18:20|532.54|529.66|532.43|529.55|532.54|529.66|532.3|529.42|0
1652433510000|2022-05-13 09:18:30|532.3|529.42|532.19|529.31|532.43|529.55|532.19|529.31|0
1652433520000|2022-05-13 09:18:40|532.06|529.18|531.94|529.06|532.06|529.18|531.94|529.06|0
1652433530000|2022-05-13 09:18:50|531.82|528.94|531.82|528.94|531.94|529.06|531.82|528.94|0
1652433540000|2022-05-13 09:19:00|531.58|528.7|531.58|528.7|531.7|528.82|531.58|528.7|0
1652433550000|2022-05-13 09:19:10|531.46|528.58|531.09|528.21|531.46|528.58|531.09|528.21|0
1652433560000|2022-05-13 09:19:20|531.22|528.34|531.58|528.7|531.58|528.7|531.22|528.34|0
1652433570000|2022-05-13 09:19:30|531.34|528.46|531.34|528.46|531.34|528.46|531.34|528.46|0
1652433580000|2022-05-13 09:19:40|531.58|528.7|531.58|528.7|531.58|528.7|531.58|528.7|0
1652433590000|2022-05-13 09:19:50|531.34|528.46|531.34|528.46|531.34|528.46|531.34|528.46|0
1652433600000|2022-05-13 09:20:00|531.09|528.21|531.09|528.21|531.09|528.21|531.09|528.21|0
1652433620000|2022-05-13 09:20:20|531.22|528.34|531.34|528.46|531.34|528.46|531.09|528.21|0
1652433630000|2022-05-13 09:20:30|531.7|528.82|531.58|528.7|531.7|528.82|531.34|528.46|0
1652433640000|2022-05-13 09:20:40|531.82|528.94|531.82|528.94|531.82|528.94|531.82|528.94|0
1652433650000|2022-05-13 09:20:50|531.7|528.82|531.58|528.7|531.7|528.82|531.58|528.7|0
1652433660000|2022-05-13 09:21:00|531.7|528.82|531.82|528.94|531.82|528.94|531.58|528.7|0
1652433670000|2022-05-13 09:21:10|531.58|528.7|531.82|528.94|531.82|528.94|531.58|528.7|0
1652433680000|2022-05-13 09:21:20|531.58|528.7|531.7|528.82|531.7|528.82|531.58|528.7|0
1652433690000|2022-05-13 09:21:30|531.58|528.7|531.46|528.58|531.58|528.7|531.34|528.46|0
1652433700000|2022-05-13 09:21:40|531.34|528.46|531.58|528.7|531.58|528.7|531.34|528.46|0
1652433710000|2022-05-13 09:21:50|531.34|528.46|531.22|528.34|531.34|528.46|531.22|528.34|0
1652433720000|2022-05-13 09:22:00|531.34|528.46|531.34|528.46|531.34|528.46|531.09|528.21|0
1652433730000|2022-05-13 09:22:10|531.22|528.34|531.09|528.21|531.22|528.34|531.09|528.21|0
1652433740000|2022-05-13 09:22:20|531.34|528.46|531.82|528.94|531.82|528.94|531.34|528.46|0
1652433750000|2022-05-13 09:22:30|531.58|528.7|531.34|528.46|531.58|528.7|531.34|528.46|0
1652433760000|2022-05-13 09:22:40|531.22|528.34|531.34|528.46|531.34|528.46|531.22|528.34|0
1652433770000|2022-05-13 09:22:50|531.58|528.7|531.82|528.94|531.82|528.94|531.58|528.7|0
1652433780000|2022-05-13 09:23:00|531.58|528.7|531.22|528.34|531.58|528.7|531.09|528.21|0
1652433790000|2022-05-13 09:23:10|531.34|528.46|531.7|528.82|531.7|528.82|531.34|528.46|0
1652433800000|2022-05-13 09:23:20|531.58|528.7|531.34|528.46|531.58|528.7|531.34|528.46|0
1652433810000|2022-05-13 09:23:30|531.58|528.7|531.34|528.46|531.58|528.7|531.34|528.46|0
1652433820000|2022-05-13 09:23:40|531.09|528.21|531.34|528.46|531.34|528.46|531.09|528.21|0
1652433830000|2022-05-13 09:23:50|531.58|528.7|531.34|528.46|531.58|528.7|531.34|528.46|0
1652433840000|2022-05-13 09:24:00|531.09|528.21|531.34|528.46|531.34|528.46|531.09|528.21|0
1652433850000|2022-05-13 09:24:10|531.09|528.21|531.34|528.46|531.34|528.46|531.09|528.21|0
1652433860000|2022-05-13 09:24:20|531.09|528.21|531.22|528.34|531.22|528.34|531.09|528.21|0
1652433870000|2022-05-13 09:24:30|531.34|528.46|531.34|528.46|531.34|528.46|531.22|528.34|0
1652433880000|2022-05-13 09:24:40|531.09|528.21|531.82|528.94|531.82|528.94|531.09|528.21|0
1652433900000|2022-05-13 09:25:00|532.06|529.18|531.58|528.7|532.06|529.18|531.58|528.7|0
1652433910000|2022-05-13 09:25:10|531.33|528.45|531.58|528.7|531.58|528.7|531.33|528.45|0
1652433920000|2022-05-13 09:25:20|531.46|528.58|531.82|528.94|531.82|528.94|531.33|528.45|0
1652433930000|2022-05-13 09:25:30|531.94|529.06|531.7|528.82|531.94|529.06|531.7|528.82|0
1652433940000|2022-05-13 09:25:40|531.58|528.7|531.58|528.7|531.58|528.7|531.58|528.7|0
1652433960000|2022-05-13 09:26:00|531.33|528.45|531.58|528.7|531.58|528.7|531.33|528.45|0
1652433970000|2022-05-13 09:26:10|531.09|528.21|530.37|527.49|531.09|528.21|530.37|527.49|0
1652433980000|2022-05-13 09:26:20|530.13|527.25|529.4|526.52|530.13|527.25|529.4|526.52|0
1652433990000|2022-05-13 09:26:30|530.13|527.25|529.89|527.01|530.13|527.25|529.89|527.01|0
1652434000000|2022-05-13 09:26:40|529.4|526.52|528.92|526.04|529.4|526.52|528.68|525.8|0
1652434010000|2022-05-13 09:26:50|528.68|525.8|528.68|525.8|528.68|525.8|528.44|525.56|0
1652434020000|2022-05-13 09:27:00|528.92|526.04|528.68|525.8|528.92|526.04|528.68|525.8|0
1652434030000|2022-05-13 09:27:10|528.56|525.68|528.56|525.68|528.56|525.68|528.56|525.68|0
1652434040000|2022-05-13 09:27:20|528.68|525.8|529.16|526.28|529.16|526.28|528.68|525.8|0
1652434050000|2022-05-13 09:27:30|529.64|526.76|530.61|527.73|530.61|527.73|529.64|526.76|0
1652434060000|2022-05-13 09:27:40|531.09|528.21|530.61|527.73|531.09|528.21|530.61|527.73|0
1652434070000|2022-05-13 09:27:50|530.37|527.49|530.37|527.49|530.61|527.73|530.37|527.49|0
1652434080000|2022-05-13 09:28:00|530.49|527.61|530.85|527.97|530.85|527.97|530.49|527.61|0
1652434090000|2022-05-13 09:28:10|531.09|528.21|531.33|528.45|531.33|528.45|531.09|528.21|0
1652434100000|2022-05-13 09:28:20|532.06|529.18|532.06|529.18|532.06|529.18|532.06|529.18|0
1652434110000|2022-05-13 09:28:30|532.91|530.03|532.78|529.9|532.91|530.03|532.54|529.66|0
1652434120000|2022-05-13 09:28:40|533.27|530.39|534.47|531.59|534.47|531.59|533.27|530.39|0
1652434130000|2022-05-13 09:28:50|533.99|531.11|533.51|530.63|534.23|531.35|533.51|530.63|0
1652434140000|2022-05-13 09:29:00|533.75|530.87|534.47|531.59|534.47|531.59|533.75|530.87|0
1652434150000|2022-05-13 09:29:10|534.6|531.72|534.47|531.59|534.72|531.84|534.47|531.59|0
1652434160000|2022-05-13 09:29:20|534.23|531.35|534.72|531.84|534.72|531.84|534.23|531.35|0
1652434170000|2022-05-13 09:29:30|534.47|531.59|533.99|531.11|534.47|531.59|533.99|531.11|0
1652434180000|2022-05-13 09:29:40|533.75|530.87|533.75|530.87|533.75|530.87|533.75|530.87|0
1652434190000|2022-05-13 09:29:50|533.99|531.11|533.75|530.87|533.99|531.11|533.75|530.87|0
1652434200000|2022-05-13 09:30:00|533.51|530.63|533.15|530.27|533.75|530.87|533.15|530.27|0
1652434210000|2022-05-13 09:30:10|533.51|530.63|533.39|530.51|533.51|530.63|533.39|530.51|0
1652434220000|2022-05-13 09:30:20|533.51|530.63|533.51|530.63|533.51|530.63|533.51|530.63|0
1652434230000|2022-05-13 09:30:30|533.02|530.14|534.23|531.35|534.23|531.35|533.02|530.14|0
1652434240000|2022-05-13 09:30:40|534.6|531.72|534.72|531.84|534.72|531.84|534.6|531.72|0
1652434250000|2022-05-13 09:30:50|535.2|532.32|535.44|532.56|535.44|532.56|535.2|532.32|0
1652434260000|2022-05-13 09:31:00|535.68|532.8|536.17|533.29|536.17|533.29|535.68|532.8|0
1652434270000|2022-05-13 09:31:10|535.92|533.04|536.17|533.29|536.17|533.29|535.92|533.04|0
1652434280000|2022-05-13 09:31:20|535.92|533.04|536.89|534.01|536.89|534.01|535.92|533.04|0
1652434290000|2022-05-13 09:31:30|536.65|533.77|537.26|534.38|537.26|534.38|536.65|533.77|0
1652434300000|2022-05-13 09:31:40|537.37|534.49|537.13|534.25|537.5|534.62|537.13|534.25|0
1652434310000|2022-05-13 09:31:50|536.89|534.01|536.89|534.01|536.89|534.01|536.89|534.01|0
1652434320000|2022-05-13 09:32:00|537.02|534.14|536.65|533.77|537.02|534.14|536.65|533.77|0
1652434330000|2022-05-13 09:32:10|536.41|533.53|536.89|534.01|536.89|534.01|536.41|533.53|0
1652434340000|2022-05-13 09:32:20|536.65|533.77|536.17|533.29|536.65|533.77|536.17|533.29|0
1652434350000|2022-05-13 09:32:30|536.41|533.53|536.41|533.53|536.41|533.53|536.29|533.41|0
1652434360000|2022-05-13 09:32:40|536.53|533.65|536.65|533.77|536.65|533.77|536.41|533.53|0
1652434370000|2022-05-13 09:32:50|536.17|533.29|536.41|533.53|536.41|533.53|536.17|533.29|0
1652434380000|2022-05-13 09:33:00|536.65|533.77|536.41|533.53|536.65|533.77|536.41|533.53|0
1652434390000|2022-05-13 09:33:10|536.53|533.65|536.65|533.77|536.65|533.77|536.41|533.53|0
1652434400000|2022-05-13 09:33:20|536.41|533.53|536.41|533.53|536.65|533.77|536.41|533.53|0
1652434420000|2022-05-13 09:33:40|536.65|533.77|536.65|533.77|536.65|533.77|536.65|533.77|0
1652434430000|2022-05-13 09:33:50|536.89|534.01|536.89|534.01|537.13|534.25|536.89|534.01|0
1652434440000|2022-05-13 09:34:00|537.13|534.25|537.13|534.25|537.26|534.38|537.13|534.25|0
1652434450000|2022-05-13 09:34:10|537.26|534.38|538.1|535.22|538.1|535.22|537.26|534.38|0
1652434460000|2022-05-13 09:34:20|538.34|535.46|538.1|535.22|538.34|535.46|538.1|535.22|0
1652434470000|2022-05-13 09:34:30|538.23|535.35|537.62|534.74|538.34|535.46|537.62|534.74|0
1652434480000|2022-05-13 09:34:40|537.74|534.86|537.26|534.38|537.74|534.86|537.26|534.38|0
1652434490000|2022-05-13 09:34:50|537.13|534.25|537.13|534.25|537.26|534.38|537.13|534.25|0
1652434500000|2022-05-13 09:35:00|536.89|534.01|536.65|533.77|536.89|534.01|536.65|533.77|0
1652434510000|2022-05-13 09:35:10|536.41|533.53|536.65|533.77|536.65|533.77|536.41|533.53|0
1652434520000|2022-05-13 09:35:20|536.89|534.01|536.41|533.53|537.02|534.14|536.41|533.53|0
1652434530000|2022-05-13 09:35:30|536.53|533.65|536.89|534.01|536.89|534.01|536.53|533.65|0
1652434540000|2022-05-13 09:35:40|537.13|534.25|537.13|534.25|537.13|534.25|537.13|534.25|0
1652434550000|2022-05-13 09:35:50|536.89|534.01|536.41|533.53|536.89|534.01|536.41|533.53|0
1652434560000|2022-05-13 09:36:00|536.53|533.65|536.65|533.77|536.65|533.77|536.41|533.53|0
1652434570000|2022-05-13 09:36:10|536.89|534.01|536.89|534.01|536.89|534.01|536.77|533.89|0
1652434580000|2022-05-13 09:36:20|537.37|534.49|537.62|534.74|537.62|534.74|537.37|534.49|0
1652434590000|2022-05-13 09:36:30|537.5|534.62|537.86|534.98|537.86|534.98|537.37|534.49|0
1652434600000|2022-05-13 09:36:40|537.37|534.49|537.86|534.98|537.86|534.98|537.37|534.49|0
1652434610000|2022-05-13 09:36:50|538.1|535.22|538.23|535.35|538.34|535.46|538.1|535.22|0
1652434620000|2022-05-13 09:37:00|538.34|535.46|538.34|535.46|538.34|535.46|537.86|534.98|0
1652434630000|2022-05-13 09:37:10|537.86|534.98|538.34|535.46|538.34|535.46|537.86|534.98|0
1652434640000|2022-05-13 09:37:20|538.1|535.22|538.95|536.07|538.95|536.07|538.1|535.22|0
1652434650000|2022-05-13 09:37:30|539.07|536.19|538.34|535.46|539.07|536.19|538.23|535.35|0
1652434660000|2022-05-13 09:37:40|538.58|535.7|538.71|535.83|538.83|535.95|538.58|535.7|0
1652434670000|2022-05-13 09:37:50|538.34|535.46|538.1|535.22|538.34|535.46|538.1|535.22|0
1652434680000|2022-05-13 09:38:00|537.98|535.1|538.34|535.46|538.34|535.46|537.62|534.74|0
1652434690000|2022-05-13 09:38:10|538.1|535.22|537.37|534.49|538.1|535.22|537.37|534.49|0
1652434700000|2022-05-13 09:38:20|537.26|534.38|537.13|534.25|537.37|534.49|537.13|534.25|0
1652434710000|2022-05-13 09:38:30|536.89|534.01|536.77|533.89|536.89|534.01|536.77|533.89|0
1652434720000|2022-05-13 09:38:40|536.65|533.77|536.89|534.01|536.89|534.01|536.65|533.77|0
1652434730000|2022-05-13 09:38:50|536.53|533.65|536.29|533.41|536.53|533.65|536.29|533.41|0
1652434740000|2022-05-13 09:39:00|536.16|533.28|536.89|534.01|536.89|534.01|536.16|533.28|0
1652434750000|2022-05-13 09:39:10|536.77|533.89|536.29|533.41|536.77|533.89|536.29|533.41|0
1652434760000|2022-05-13 09:39:20|536.41|533.53|536.65|533.77|536.65|533.77|536.16|533.28|0
1652434770000|2022-05-13 09:39:30|537.37|534.49|537.37|534.49|537.37|534.49|537.37|534.49|0
1652434780000|2022-05-13 09:39:40|537.62|534.74|537.86|534.98|537.86|534.98|537.62|534.74|0
1652434790000|2022-05-13 09:39:50|537.98|535.1|537.62|534.74|538.1|535.22|537.62|534.74|0
1652434800000|2022-05-13 09:40:00|537.13|534.25|536.65|533.77|537.13|534.25|536.65|533.77|0
1652434810000|2022-05-13 09:40:10|536.41|533.53|536.41|533.53|536.41|533.53|536.41|533.53|0
1652434820000|2022-05-13 09:40:20|536.16|533.28|536.89|534.01|536.89|534.01|536.16|533.28|0
1652434830000|2022-05-13 09:40:30|536.77|533.89|536.53|533.65|536.77|533.89|536.53|533.65|0
1652434840000|2022-05-13 09:40:40|536.65|533.77|536.89|534.01|536.89|534.01|536.65|533.77|0
1652434850000|2022-05-13 09:40:50|536.65|533.77|536.65|533.77|536.65|533.77|536.53|533.65|0
1652434860000|2022-05-13 09:41:00|536.41|533.53|536.53|533.65|536.53|533.65|536.41|533.53|0
1652434870000|2022-05-13 09:41:10|536.89|534.01|536.89|534.01|536.89|534.01|536.89|534.01|0
1652434880000|2022-05-13 09:41:20|537.13|534.25|537.5|534.62|537.61|534.73|537.13|534.25|0
1652434890000|2022-05-13 09:41:30|537.61|534.73|537.86|534.98|538.1|535.22|537.61|534.73|0
1652434900000|2022-05-13 09:41:40|537.61|534.73|537.5|534.62|537.61|534.73|537.5|534.62|0
1652434910000|2022-05-13 09:41:50|537.37|534.49|537.74|534.86|537.86|534.98|537.37|534.49|0
1652434920000|2022-05-13 09:42:00|537.86|534.98|537.74|534.86|537.86|534.98|537.37|534.49|0
1652434930000|2022-05-13 09:42:10|537.86|534.98|538.1|535.22|538.1|535.22|537.86|534.98|0
1652434940000|2022-05-13 09:42:20|537.98|535.1|538.1|535.22|538.1|535.22|537.61|534.73|0
1652434950000|2022-05-13 09:42:30|538.22|535.34|538.47|535.59|538.58|535.7|538.22|535.34|0
1652434960000|2022-05-13 09:42:40|538.1|535.22|537.5|534.62|538.1|535.22|537.5|534.62|0
1652434970000|2022-05-13 09:42:50|537.74|534.86|537.98|535.1|537.98|535.1|537.74|534.86|0
1652434980000|2022-05-13 09:43:00|537.61|534.73|537.13|534.25|537.61|534.73|537.13|534.25|0
1652434990000|2022-05-13 09:43:10|537.01|534.13|536.77|533.89|537.01|534.13|536.77|533.89|0
1652435000000|2022-05-13 09:43:20|536.89|534.01|537.37|534.49|537.37|534.49|536.89|534.01|0
1652435010000|2022-05-13 09:43:30|537.26|534.38|537.26|534.38|537.26|534.38|537.01|534.13|0
1652435020000|2022-05-13 09:43:40|537.61|534.73|537.86|534.98|537.86|534.98|537.61|534.73|0
1652435030000|2022-05-13 09:43:50|537.74|534.86|537.86|534.98|537.86|534.98|537.74|534.86|0
1652435040000|2022-05-13 09:44:00|537.61|534.73|537.13|534.25|537.61|534.73|537.13|534.25|0
1652435050000|2022-05-13 09:44:10|536.89|534.01|537.61|534.73|537.61|534.73|536.89|534.01|0
1652435060000|2022-05-13 09:44:20|537.37|534.49|537.74|534.86|537.86|534.98|537.37|534.49|0
1652435070000|2022-05-13 09:44:30|537.86|534.98|537.5|534.62|537.86|534.98|537.5|534.62|0
1652435080000|2022-05-13 09:44:40|537.61|534.73|537.61|534.73|537.61|534.73|537.37|534.49|0
1652435090000|2022-05-13 09:44:50|537.5|534.62|536.53|533.65|537.86|534.98|536.53|533.65|0
1652435100000|2022-05-13 09:45:00|535.44|532.56|535.2|532.32|535.68|532.8|535.2|532.32|0
1652435110000|2022-05-13 09:45:10|535.68|532.8|536.65|533.77|536.89|534.01|535.68|532.8|0
1652435120000|2022-05-13 09:45:20|536.16|533.28|535.92|533.04|536.16|533.28|535.92|533.04|0
1652435130000|2022-05-13 09:45:30|535.44|532.56|535.2|532.32|535.44|532.56|535.2|532.32|0
1652435140000|2022-05-13 09:45:40|534.71|531.83|535.2|532.32|535.2|532.32|534.71|531.83|0
1652435150000|2022-05-13 09:45:50|534.95|532.07|534.71|531.83|534.95|532.07|534.71|531.83|0
1652435160000|2022-05-13 09:46:00|534.6|531.72|534.47|531.59|534.6|531.72|533.99|531.11|0
1652435170000|2022-05-13 09:46:10|534.6|531.72|535.2|532.32|535.2|532.32|534.6|531.72|0
1652435180000|2022-05-13 09:46:20|535.08|532.2|535.68|532.8|535.68|532.8|535.08|532.2|0
1652435190000|2022-05-13 09:46:30|535.92|533.04|536.16|533.28|536.16|533.28|535.68|532.8|0
1652435200000|2022-05-13 09:46:40|536.89|534.01|536.53|533.65|536.89|534.01|536.4|533.52|0
1652435210000|2022-05-13 09:46:50|537.13|534.25|536.4|533.52|537.13|534.25|536.16|533.28|0
1652435220000|2022-05-13 09:47:00|536.29|533.41|536.4|533.52|536.4|533.52|536.29|533.41|0
1652435230000|2022-05-13 09:47:10|537.37|534.49|538.34|535.46|538.58|535.7|537.37|534.49|0
1652435240000|2022-05-13 09:47:20|538.71|535.83|537.61|534.73|538.71|535.83|537.61|534.73|0
1652435250000|2022-05-13 09:47:30|537.26|534.38|537.13|534.25|537.26|534.38|536.77|533.89|0
1652435260000|2022-05-13 09:47:40|537.37|534.49|537.86|534.98|537.86|534.98|537.37|534.49|0
1652435270000|2022-05-13 09:47:50|537.74|534.86|537.37|534.49|537.74|534.86|537.37|534.49|0
1652435280000|2022-05-13 09:48:00|537.26|534.38|536.89|534.01|537.26|534.38|536.89|534.01|0
1652435290000|2022-05-13 09:48:10|536.65|533.77|536.4|533.52|536.65|533.77|536.4|533.52|0
1652435300000|2022-05-13 09:48:20|536.65|533.77|537.61|534.73|537.61|534.73|536.65|533.77|0
1652435310000|2022-05-13 09:48:30|537.86|534.98|538.1|535.22|538.1|535.22|537.86|534.98|0
1652435320000|2022-05-13 09:48:40|537.86|534.98|538.34|535.46|538.34|535.46|537.86|534.98|0
1652435330000|2022-05-13 09:48:50|538.1|535.22|538.34|535.46|538.34|535.46|538.1|535.22|0
1652435340000|2022-05-13 09:49:00|538.22|535.34|539.06|536.18|539.06|536.18|538.22|535.34|0
1652435350000|2022-05-13 09:49:10|539.19|536.31|538.1|535.22|539.19|536.31|538.1|535.22|0
1652435360000|2022-05-13 09:49:20|537.98|535.1|536.89|534.01|537.98|535.1|536.89|534.01|0
1652435380000|2022-05-13 09:49:40|537.13|534.25|538.1|535.22|538.1|535.22|537.13|534.25|0
1652435390000|2022-05-13 09:49:50|537.61|534.73|537.5|534.62|537.61|534.73|537.5|534.62|0
1652435400000|2022-05-13 09:50:00|537.37|534.49|537.37|534.49|537.37|534.49|537.13|534.25|0
1652435410000|2022-05-13 09:50:10|537.98|535.1|537.61|534.73|537.98|535.1|537.61|534.73|0
1652435420000|2022-05-13 09:50:20|537.98|535.1|538.58|535.7|538.58|535.7|537.98|535.1|0
1652435430000|2022-05-13 09:50:30|538.82|535.94|538.82|535.94|538.82|535.94|538.71|535.83|0
1652435440000|2022-05-13 09:50:40|538.71|535.83|538.95|536.07|539.06|536.18|538.71|535.83|0
1652435450000|2022-05-13 09:50:50|539.31|536.43|540.03|537.15|540.03|537.15|539.31|536.43|0
1652435460000|2022-05-13 09:51:00|540.16|537.28|540.52|537.64|540.52|537.64|540.03|537.15|0
1652435470000|2022-05-13 09:51:10|540.27|537.39|540.16|537.28|540.27|537.39|540.16|537.28|0
1652435480000|2022-05-13 09:51:20|539.06|536.18|539.19|536.31|539.19|536.31|539.06|536.18|0
1652435490000|2022-05-13 09:51:30|539.31|536.43|539.79|536.91|539.79|536.91|539.31|536.43|0
1652435500000|2022-05-13 09:51:40|540.27|537.39|541.24|538.36|541.37|538.49|540.27|537.39|0
1652435510000|2022-05-13 09:51:50|541.37|538.49|540.76|537.88|541.37|538.49|540.27|537.39|0
1652435520000|2022-05-13 09:52:00|540.88|538|541.13|538.25|541.49|538.61|540.88|538|0
1652435530000|2022-05-13 09:52:10|540.76|537.88|540.64|537.76|540.88|538|540.52|537.64|0
1652435540000|2022-05-13 09:52:20|540.03|537.15|540.03|537.15|540.16|537.28|540.03|537.15|0
1652435550000|2022-05-13 09:52:30|540.16|537.28|540.03|537.15|540.16|537.28|540.03|537.15|0
1652435560000|2022-05-13 09:52:40|539.92|537.04|540.88|538|540.88|538|539.79|536.91|0
1652435570000|2022-05-13 09:52:50|540.76|537.88|540.52|537.64|540.76|537.88|540.52|537.64|0
1652435580000|2022-05-13 09:53:00|541|538.12|541.61|538.73|541.61|538.73|541|538.12|0
1652435590000|2022-05-13 09:53:10|541.48|538.6|541|538.12|541.48|538.6|541|538.12|0
1652435600000|2022-05-13 09:53:20|540.76|537.88|540.76|537.88|540.76|537.88|540.27|537.39|0
1652435610000|2022-05-13 09:53:30|541|538.12|541.24|538.36|541.24|538.36|541|538.12|0
1652435620000|2022-05-13 09:53:40|541.37|538.49|540.88|538|541.61|538.73|540.88|538|0
1652435630000|2022-05-13 09:53:50|541.48|538.6|541.48|538.6|541.73|538.85|541.48|538.6|0
1652435640000|2022-05-13 09:54:00|541.24|538.36|540.76|537.88|541.24|538.36|540.76|537.88|0
1652435650000|2022-05-13 09:54:10|541.48|538.6|541.24|538.36|541.48|538.6|541.24|538.36|0
1652435660000|2022-05-13 09:54:20|541.13|538.25|541.48|538.6|541.73|538.85|541.13|538.25|0
1652435670000|2022-05-13 09:54:30|541.24|538.36|541.13|538.25|541.24|538.36|541.13|538.25|0
1652435680000|2022-05-13 09:54:40|541.24|538.36|541.97|539.09|541.97|539.09|541|538.12|0
1652435690000|2022-05-13 09:54:50|541.48|538.6|541.97|539.09|541.97|539.09|541.48|538.6|0
1652435700000|2022-05-13 09:55:00|542.21|539.33|542.21|539.33|542.34|539.46|542.21|539.33|0
1652435710000|2022-05-13 09:55:10|541.97|539.09|542.21|539.33|542.21|539.33|541.97|539.09|0
1652435720000|2022-05-13 09:55:20|542.09|539.21|541|538.12|542.09|539.21|541|538.12|0
1652435730000|2022-05-13 09:55:30|541.24|538.36|540.52|537.64|541.24|538.36|540.27|537.39|0
1652435740000|2022-05-13 09:55:40|540.76|537.88|540.52|537.64|540.76|537.88|540.52|537.64|0
1652435750000|2022-05-13 09:55:50|541.24|538.36|541.24|538.36|541.24|538.36|541.24|538.36|0
1652435760000|2022-05-13 09:56:00|541.37|538.49|540.52|537.64|541.37|538.49|540.52|537.64|0
1652435770000|2022-05-13 09:56:10|540.76|537.88|540.64|537.76|540.76|537.88|540.64|537.76|0
1652435780000|2022-05-13 09:56:20|540.76|537.88|539.79|536.91|540.76|537.88|539.79|536.91|0
1652435790000|2022-05-13 09:56:30|540.03|537.15|540.27|537.39|540.27|537.39|539.55|536.67|0
1652435800000|2022-05-13 09:56:40|540.4|537.52|540.03|537.15|540.4|537.52|540.03|537.15|0
1652435810000|2022-05-13 09:56:50|539.92|537.04|540.03|537.15|540.03|537.15|539.92|537.04|0
1652435820000|2022-05-13 09:57:00|539.31|536.43|538.71|535.83|539.31|536.43|538.71|535.83|0
1652435830000|2022-05-13 09:57:10|538.95|536.07|539.67|536.79|539.67|536.79|538.95|536.07|0
1652435840000|2022-05-13 09:57:20|539.92|537.04|540.52|537.64|540.52|537.64|539.92|537.04|0
1652435850000|2022-05-13 09:57:30|540.4|537.52|540.27|537.39|540.4|537.52|540.27|537.39|0
1652435860000|2022-05-13 09:57:40|540.52|537.64|541|538.12|541|538.12|540.52|537.64|0
1652435870000|2022-05-13 09:57:50|541.24|538.36|541|538.12|541.24|538.36|541|538.12|0
1652435880000|2022-05-13 09:58:00|541.24|538.36|541.13|538.25|541.24|538.36|541.13|538.25|0
1652435890000|2022-05-13 09:58:10|541|538.12|541.48|538.6|541.48|538.6|541|538.12|0
1652435900000|2022-05-13 09:58:20|541.97|539.09|541.48|538.6|541.97|539.09|541.48|538.6|0
1652435910000|2022-05-13 09:58:30|541.37|538.49|540.52|537.64|541.37|538.49|540.52|537.64|0
1652435920000|2022-05-13 09:58:40|540.03|537.15|539.79|536.91|540.03|537.15|539.79|536.91|0
1652435930000|2022-05-13 09:58:50|539.55|536.67|539.06|536.18|539.55|536.67|539.06|536.18|0
1652435940000|2022-05-13 09:59:00|539.31|536.43|539.67|536.79|539.67|536.79|539.31|536.43|0
1652435950000|2022-05-13 09:59:10|539.55|536.67|539.79|536.91|539.79|536.91|539.55|536.67|0
1652435960000|2022-05-13 09:59:20|540.03|537.15|539.67|536.79|540.03|537.15|539.67|536.79|0
1652435970000|2022-05-13 09:59:30|539.91|537.03|539.91|537.03|539.91|537.03|539.55|536.67|0
1652435980000|2022-05-13 09:59:40|539.79|536.91|540.16|537.28|540.27|537.39|539.79|536.91|0
1652435990000|2022-05-13 09:59:50|540.03|537.15|540.03|537.15|540.27|537.39|540.03|537.15|0
1652436000000|2022-05-13 10:00:00|540.27|537.39|539.55|536.67|540.52|537.64|539.55|536.67|0
1652436010000|2022-05-13 10:00:10|539.3|536.42|538.95|536.07|539.3|536.42|538.58|535.7|0
1652436020000|2022-05-13 10:00:20|538.82|535.94|538.82|535.94|539.06|536.18|538.82|535.94|0
1652436030000|2022-05-13 10:00:30|538.58|535.7|538.82|535.94|538.82|535.94|538.58|535.7|0
1652436040000|2022-05-13 10:00:40|539.06|536.18|538.58|535.7|539.06|536.18|538.58|535.7|0
1652436050000|2022-05-13 10:00:50|538.82|535.94|538.95|536.07|539.06|536.18|538.82|535.94|0
1652436060000|2022-05-13 10:01:00|539.55|536.67|539.79|536.91|539.79|536.91|539.19|536.31|0
1652436070000|2022-05-13 10:01:10|540.4|537.52|540.27|537.39|540.51|537.63|540.27|537.39|0
1652436080000|2022-05-13 10:01:20|539.67|536.79|539.67|536.79|539.79|536.91|539.67|536.79|0
1652436090000|2022-05-13 10:01:30|539.55|536.67|539.55|536.67|539.79|536.91|539.55|536.67|0
1652436100000|2022-05-13 10:01:40|539.67|536.79|539.91|537.03|539.91|537.03|539.67|536.79|0
1652436110000|2022-05-13 10:01:50|540.03|537.15|540.51|537.63|540.51|537.63|540.03|537.15|0
1652436120000|2022-05-13 10:02:00|540.64|537.76|540.03|537.15|540.64|537.76|540.03|537.15|0
1652436130000|2022-05-13 10:02:10|539.79|536.91|539.55|536.67|539.79|536.91|539.43|536.55|0
1652436140000|2022-05-13 10:02:20|539.3|536.42|539.19|536.31|539.3|536.42|539.06|536.18|0
1652436150000|2022-05-13 10:02:30|539.3|536.42|539.06|536.18|539.43|536.55|539.06|536.18|0
1652436160000|2022-05-13 10:02:40|538.82|535.94|538.58|535.7|538.82|535.94|538.58|535.7|0
1652436170000|2022-05-13 10:02:50|538.82|535.94|538.95|536.07|539.06|536.18|538.82|535.94|0
1652436180000|2022-05-13 10:03:00|538.82|535.94|538.95|536.07|538.95|536.07|538.82|535.94|0
1652436190000|2022-05-13 10:03:10|538.82|535.94|538.82|535.94|538.82|535.94|538.82|535.94|0
1652436200000|2022-05-13 10:03:20|538.95|536.07|538.82|535.94|538.95|536.07|538.82|535.94|0
1652436210000|2022-05-13 10:03:30|539.43|536.55|540.27|537.39|540.27|537.39|539.43|536.55|0
1652436220000|2022-05-13 10:03:40|540.4|537.52|540.51|537.63|540.51|537.63|540.4|537.52|0
1652436230000|2022-05-13 10:03:50|540.27|537.39|540.27|537.39|540.27|537.39|540.27|537.39|0
1652436240000|2022-05-13 10:04:00|539.79|536.91|539.55|536.67|539.91|537.03|539.55|536.67|0
1652436250000|2022-05-13 10:04:10|539.79|536.91|539.43|536.55|539.79|536.91|539.43|536.55|0
1652436260000|2022-05-13 10:04:20|539.06|536.18|538.82|535.94|539.3|536.42|538.82|535.94|0
1652436270000|2022-05-13 10:04:30|539.06|536.18|538.46|535.58|539.06|536.18|538.46|535.58|0
1652436280000|2022-05-13 10:04:40|538.34|535.46|538.58|535.7|538.58|535.7|538.34|535.46|0
1652436290000|2022-05-13 10:04:50|538.34|535.46|538.22|535.34|538.34|535.46|538.09|535.21|0
1652436300000|2022-05-13 10:05:00|538.34|535.46|539.06|536.18|539.06|536.18|538.34|535.46|0
1652436310000|2022-05-13 10:05:10|539.3|536.42|539.55|536.67|539.55|536.67|539.3|536.42|0
1652436320000|2022-05-13 10:05:20|539.79|536.91|539.3|536.42|539.79|536.91|539.19|536.31|0
1652436330000|2022-05-13 10:05:30|539.19|536.31|539.19|536.31|539.19|536.31|538.95|536.07|0
1652436340000|2022-05-13 10:05:40|539.55|536.67|539.43|536.55|539.55|536.67|539.43|536.55|0
1652436350000|2022-05-13 10:05:50|539.3|536.42|539.55|536.67|539.55|536.67|539.3|536.42|0
1652436360000|2022-05-13 10:06:00|539.3|536.42|539.3|536.42|539.43|536.55|539.3|536.42|0
1652436370000|2022-05-13 10:06:10|539.19|536.31|540.03|537.15|540.03|537.15|539.19|536.31|0
1652436380000|2022-05-13 10:06:20|539.79|536.91|540.76|537.88|540.76|537.88|539.79|536.91|0
1652436390000|2022-05-13 10:06:30|540.4|537.52|540.27|537.39|540.4|537.52|540.27|537.39|0
1652436400000|2022-05-13 10:06:40|539.91|537.03|539.3|536.42|539.91|537.03|539.3|536.42|0
1652436410000|2022-05-13 10:06:50|539.43|536.55|539.79|536.91|539.79|536.91|539.3|536.42|0
1652436420000|2022-05-13 10:07:00|539.19|536.31|538.82|535.94|539.19|536.31|538.82|535.94|0
1652436430000|2022-05-13 10:07:10|538.95|536.07|539.55|536.67|539.55|536.67|538.95|536.07|0
1652436440000|2022-05-13 10:07:20|539.79|536.91|539.43|536.55|539.79|536.91|539.43|536.55|0
1652436450000|2022-05-13 10:07:30|539.19|536.31|538.95|536.07|539.19|536.31|538.95|536.07|0
1652436460000|2022-05-13 10:07:40|539.43|536.55|539.55|536.67|539.67|536.79|539.43|536.55|0
1652436470000|2022-05-13 10:07:50|539.43|536.55|539.55|536.67|539.55|536.67|539.3|536.42|0
1652436480000|2022-05-13 10:08:00|539.3|536.42|539.06|536.18|539.55|536.67|539.06|536.18|0
1652436490000|2022-05-13 10:08:10|539.19|536.31|539.06|536.18|539.19|536.31|539.06|536.18|0
1652436500000|2022-05-13 10:08:20|538.82|535.94|538.7|535.82|538.82|535.94|538.7|535.82|0
1652436510000|2022-05-13 10:08:30|538.58|535.7|539.3|536.42|539.3|536.42|538.58|535.7|0
1652436520000|2022-05-13 10:08:40|539.55|536.67|539.67|536.79|539.79|536.91|539.55|536.67|0
1652436530000|2022-05-13 10:08:50|540.03|537.15|540.64|537.76|540.64|537.76|540.03|537.15|0
1652436540000|2022-05-13 10:09:00|540.51|537.63|540.64|537.76|540.64|537.76|540.51|537.63|0
1652436550000|2022-05-13 10:09:10|540.4|537.52|540.64|537.76|540.64|537.76|540.27|537.39|0
1652436560000|2022-05-13 10:09:20|541|538.12|541.61|538.73|541.61|538.73|541|538.12|0
1652436570000|2022-05-13 10:09:30|541.85|538.97|542.21|539.33|542.21|539.33|541.85|538.97|0
1652436580000|2022-05-13 10:09:40|542.09|539.21|542.21|539.33|542.21|539.33|542.09|539.21|0
1652436590000|2022-05-13 10:09:50|541.48|538.6|542.45|539.57|542.69|539.81|541.48|538.6|0
1652436600000|2022-05-13 10:10:00|542.09|539.21|541.85|538.97|542.09|539.21|541.85|538.97|0
1652436610000|2022-05-13 10:10:10|541.72|538.84|541.37|538.49|541.72|538.84|541.37|538.49|0
1652436620000|2022-05-13 10:10:20|541.24|538.36|541.97|539.09|541.97|539.09|541.24|538.36|0
1652436630000|2022-05-13 10:10:30|542.45|539.57|542.45|539.57|542.45|539.57|542.21|539.33|0
1652436640000|2022-05-13 10:10:40|542.69|539.81|542.69|539.81|542.93|540.05|542.69|539.81|0
1652436650000|2022-05-13 10:10:50|542.93|540.05|542.82|539.94|543.06|540.18|542.82|539.94|0
1652436660000|2022-05-13 10:11:00|542.45|539.57|541|538.12|542.45|539.57|541|538.12|0
1652436670000|2022-05-13 10:11:10|540.76|537.88|540.51|537.63|540.76|537.88|540.51|537.63|0
1652436680000|2022-05-13 10:11:20|540.76|537.88|541.24|538.36|541.24|538.36|540.76|537.88|0
1652436690000|2022-05-13 10:11:30|540.76|537.88|540.27|537.39|540.76|537.88|540.27|537.39|0
1652436700000|2022-05-13 10:11:40|540.51|537.63|540.76|537.88|540.88|538|540.51|537.63|0
1652436710000|2022-05-13 10:11:50|540.4|537.52|540.76|537.88|540.76|537.88|540.4|537.52|0
1652436720000|2022-05-13 10:12:00|540.75|537.87|540.27|537.39|540.75|537.87|540.27|537.39|0
1652436730000|2022-05-13 10:12:10|539.79|536.91|539.91|537.03|539.91|537.03|539.79|536.91|0
1652436740000|2022-05-13 10:12:20|539.06|536.18|540.51|537.63|540.51|537.63|539.06|536.18|0
1652436750000|2022-05-13 10:12:30|540.27|537.39|540.03|537.15|540.27|537.39|539.79|536.91|0
1652436760000|2022-05-13 10:12:40|540.27|537.39|540.03|537.15|540.27|537.39|540.03|537.15|0
1652436770000|2022-05-13 10:12:50|540.15|537.27|540.03|537.15|540.4|537.52|540.03|537.15|0
1652436780000|2022-05-13 10:13:00|539.54|536.66|539.3|536.42|539.54|536.66|539.3|536.42|0
1652436790000|2022-05-13 10:13:10|539.54|536.66|539.3|536.42|539.54|536.66|539.06|536.18|0
1652436800000|2022-05-13 10:13:20|539.06|536.18|539.3|536.42|539.3|536.42|539.06|536.18|0
1652436810000|2022-05-13 10:13:30|539.19|536.31|538.09|535.21|539.19|536.31|538.09|535.21|0
1652436820000|2022-05-13 10:13:40|538.33|535.45|538.33|535.45|538.58|535.7|538.33|535.45|0
1652436830000|2022-05-13 10:13:50|538.09|535.21|537.25|534.37|538.22|535.34|537.25|534.37|0
1652436840000|2022-05-13 10:14:00|537.37|534.49|537.25|534.37|537.61|534.73|537.25|534.37|0
1652436850000|2022-05-13 10:14:10|537.12|534.24|537.12|534.24|537.12|534.24|537.12|534.24|0
1652436860000|2022-05-13 10:14:20|536.88|534|537.37|534.49|537.37|534.49|536.88|534|0
1652436870000|2022-05-13 10:14:30|536.88|534|537.12|534.24|537.37|534.49|536.88|534|0
1652436880000|2022-05-13 10:14:40|536.77|533.89|536.4|533.52|536.77|533.89|536.04|533.16|0
1652436890000|2022-05-13 10:14:50|536.16|533.28|536.28|533.4|536.4|533.52|536.16|533.28|0
1652436900000|2022-05-13 10:15:00|536.16|533.28|536.04|533.16|536.64|533.76|536.04|533.16|0
1652436910000|2022-05-13 10:15:10|535.67|532.79|536.04|533.16|536.04|533.16|535.67|532.79|0
1652436920000|2022-05-13 10:15:20|535.92|533.04|536.28|533.4|536.28|533.4|535.92|533.04|0
1652436930000|2022-05-13 10:15:30|536.4|533.52|536.4|533.52|536.64|533.76|536.4|533.52|0
1652436940000|2022-05-13 10:15:40|536.52|533.64|536.64|533.76|536.64|533.76|536.4|533.52|0
1652436950000|2022-05-13 10:15:50|536.88|534|536.52|533.64|536.88|534|536.52|533.64|0
1652436960000|2022-05-13 10:16:00|536.64|533.76|536.64|533.76|536.64|533.76|536.64|533.76|0
1652436970000|2022-05-13 10:16:10|536.52|533.64|536.64|533.76|536.64|533.76|536.52|533.64|0
1652436980000|2022-05-13 10:16:20|536.88|534|536.64|533.76|536.88|534|536.64|533.76|0
1652436990000|2022-05-13 10:16:30|536.77|533.89|536.64|533.76|536.77|533.89|536.64|533.76|0
1652437000000|2022-05-13 10:16:40|536.4|533.52|536.64|533.76|536.77|533.89|536.4|533.52|0
1652437010000|2022-05-13 10:16:50|536.4|533.52|536.64|533.76|536.64|533.76|536.4|533.52|0
1652437020000|2022-05-13 10:17:00|536.77|533.89|536.88|534|537.12|534.24|536.77|533.89|0
1652437030000|2022-05-13 10:17:10|536.77|533.89|536.77|533.89|536.88|534|536.64|533.76|0
1652437040000|2022-05-13 10:17:20|536.88|534|536.88|534|536.88|534|536.77|533.89|0
1652437050000|2022-05-13 10:17:30|537.12|534.24|537.61|534.73|537.61|534.73|537.01|534.13|0
1652437060000|2022-05-13 10:17:40|537.49|534.61|537.37|534.49|537.49|534.61|537.37|534.49|0
1652437070000|2022-05-13 10:17:50|537.49|534.61|537.85|534.97|537.85|534.97|537.49|534.61|0
1652437080000|2022-05-13 10:18:00|537.61|534.73|537.61|534.73|537.61|534.73|537.49|534.61|0
1652437090000|2022-05-13 10:18:10|537.73|534.85|538.33|535.45|538.33|535.45|537.73|534.85|0
1652437100000|2022-05-13 10:18:20|538.22|535.34|537.85|534.97|538.22|535.34|537.85|534.97|0
1652437110000|2022-05-13 10:18:30|537.98|535.1|537.98|535.1|537.98|535.1|537.98|535.1|0
1652437120000|2022-05-13 10:18:40|538.09|535.21|538.33|535.45|538.33|535.45|538.09|535.21|0
1652437130000|2022-05-13 10:18:50|538.7|535.82|538.82|535.94|538.82|535.94|538.7|535.82|0
1652437140000|2022-05-13 10:19:00|538.58|535.7|538.7|535.82|538.7|535.82|538.46|535.58|0
1652437150000|2022-05-13 10:19:10|538.82|535.94|538.82|535.94|538.82|535.94|538.7|535.82|0
1652437160000|2022-05-13 10:19:20|538.94|536.06|539.06|536.18|539.06|536.18|538.94|536.06|0
1652437170000|2022-05-13 10:19:30|538.94|536.06|538.82|535.94|539.06|536.18|538.82|535.94|0
1652437180000|2022-05-13 10:19:40|538.7|535.82|538.09|535.21|538.7|535.82|538.09|535.21|0
1652437190000|2022-05-13 10:19:50|538.7|535.82|538.82|535.94|538.82|535.94|538.7|535.82|0
1652437200000|2022-05-13 10:20:00|538.7|535.82|538.33|535.45|538.7|535.82|538.33|535.45|0
1652437210000|2022-05-13 10:20:10|538.58|535.7|538.58|535.7|538.58|535.7|538.58|535.7|0
1652437220000|2022-05-13 10:20:20|538.7|535.82|538.94|536.06|538.94|536.06|538.7|535.82|0
1652437230000|2022-05-13 10:20:30|539.18|536.3|539.18|536.3|539.18|536.3|539.18|536.3|0
1652437240000|2022-05-13 10:20:40|539.3|536.42|538.82|535.94|539.3|536.42|538.58|535.7|0
1652437250000|2022-05-13 10:20:50|538.94|536.06|538.7|535.82|538.94|536.06|538.7|535.82|0
1652437260000|2022-05-13 10:21:00|538.82|535.94|538.57|535.69|538.82|535.94|538.57|535.69|0
1652437270000|2022-05-13 10:21:10|538.46|535.58|538.33|535.45|538.57|535.69|538.33|535.45|0
1652437280000|2022-05-13 10:21:20|538.09|535.21|538.33|535.45|538.33|535.45|538.09|535.21|0
1652437290000|2022-05-13 10:21:30|538.46|535.58|538.33|535.45|538.46|535.58|538.33|535.45|0
1652437300000|2022-05-13 10:21:40|538.46|535.58|538.33|535.45|538.46|535.58|538.33|535.45|0
1652437310000|2022-05-13 10:21:50|538.46|535.58|537.85|534.97|538.46|535.58|537.85|534.97|0
1652437320000|2022-05-13 10:22:00|537.61|534.73|537.61|534.73|537.61|534.73|537.61|534.73|0
1652437330000|2022-05-13 10:22:10|537.85|534.97|537.85|534.97|537.97|535.09|537.85|534.97|0
1652437340000|2022-05-13 10:22:20|538.09|535.21|538.33|535.45|538.33|535.45|537.97|535.09|0
1652437350000|2022-05-13 10:22:30|538.22|535.34|538.22|535.34|538.33|535.45|538.22|535.34|0
1652437360000|2022-05-13 10:22:40|538.33|535.45|538.33|535.45|538.33|535.45|538.33|535.45|0
1652437370000|2022-05-13 10:22:50|538.46|535.58|538.57|535.69|538.57|535.69|538.22|535.34|0
1652437380000|2022-05-13 10:23:00|538.46|535.58|537.85|534.97|538.46|535.58|537.85|534.97|0
1652437390000|2022-05-13 10:23:10|537.73|534.85|537.01|534.13|537.73|534.85|537.01|534.13|0
1652437400000|2022-05-13 10:23:20|537.36|534.48|536.88|534|537.36|534.48|536.88|534|0
1652437410000|2022-05-13 10:23:30|537.36|534.48|538.33|535.45|538.33|535.45|537.36|534.48|0
1652437420000|2022-05-13 10:23:40|538.09|535.21|537.97|535.09|538.22|535.34|537.85|534.97|0
1652437430000|2022-05-13 10:23:50|538.09|535.21|537.61|534.73|538.09|535.21|537.61|534.73|0
1652437440000|2022-05-13 10:24:00|537.73|534.85|538.57|535.69|538.57|535.69|537.73|534.85|0
1652437450000|2022-05-13 10:24:10|538.33|535.45|538.46|535.58|538.46|535.58|538.22|535.34|0
1652437460000|2022-05-13 10:24:20|538.57|535.69|537.61|534.73|538.57|535.69|537.61|534.73|0
1652437470000|2022-05-13 10:24:30|537.49|534.61|537.12|534.24|537.49|534.61|537.12|534.24|0
1652437490000|2022-05-13 10:24:50|536.88|534|537.01|534.13|537.12|534.24|536.88|534|0
1652437500000|2022-05-13 10:25:00|537.36|534.48|537.49|534.61|537.61|534.73|537.36|534.48|0
1652437510000|2022-05-13 10:25:10|537.36|534.48|537.12|534.24|537.36|534.48|537.12|534.24|0
1652437520000|2022-05-13 10:25:20|536.88|534|537.12|534.24|537.36|534.48|536.88|534|0
1652437530000|2022-05-13 10:25:30|537.01|534.13|537.12|534.24|537.12|534.24|537.01|534.13|0
1652437540000|2022-05-13 10:25:40|536.88|534|536.88|534|536.88|534|536.88|534|0
1652437550000|2022-05-13 10:25:50|537.01|534.13|537.12|534.24|537.36|534.48|537.01|534.13|0
1652437560000|2022-05-13 10:26:00|537.01|534.13|536.4|533.52|537.01|534.13|536.4|533.52|0
1652437570000|2022-05-13 10:26:10|536.76|533.88|537.36|534.48|537.36|534.48|536.76|533.88|0
1652437580000|2022-05-13 10:26:20|537.25|534.37|537.12|534.24|537.25|534.37|537.12|534.24|0
1652437590000|2022-05-13 10:26:30|537.01|534.13|537.01|534.13|537.01|534.13|537.01|534.13|0
1652437600000|2022-05-13 10:26:40|537.12|534.24|537.36|534.48|537.36|534.48|537.01|534.13|0
1652437610000|2022-05-13 10:26:50|537.61|534.73|537.61|534.73|537.61|534.73|537.36|534.48|0
1652437620000|2022-05-13 10:27:00|537.49|534.61|536.64|533.76|537.49|534.61|536.64|533.76|0
1652437630000|2022-05-13 10:27:10|536.4|533.52|536.76|533.88|537.01|534.13|536.4|533.52|0
1652437640000|2022-05-13 10:27:20|536.88|534|536.88|534|536.88|534|536.88|534|0
1652437650000|2022-05-13 10:27:30|537.01|534.13|537.61|534.73|537.61|534.73|537.01|534.13|0
1652437660000|2022-05-13 10:27:40|537.49|534.61|537.36|534.48|537.49|534.61|537.36|534.48|0
1652437670000|2022-05-13 10:27:50|537.61|534.73|537.49|534.61|537.61|534.73|537.49|534.61|0
1652437680000|2022-05-13 10:28:00|537.25|534.37|537.49|534.61|537.61|534.73|537.25|534.37|0
1652437690000|2022-05-13 10:28:10|537.61|534.73|537.61|534.73|537.61|534.73|537.61|534.73|0
1652437700000|2022-05-13 10:28:20|537.49|534.61|537.85|534.97|537.85|534.97|537.49|534.61|0
1652437710000|2022-05-13 10:28:30|537.61|534.73|537.36|534.48|537.73|534.85|537.36|534.48|0
1652437720000|2022-05-13 10:28:40|537.61|534.73|536.88|534|537.61|534.73|536.88|534|0
1652437730000|2022-05-13 10:28:50|536.76|533.88|536.88|534|536.88|534|536.76|533.88|0
1652437740000|2022-05-13 10:29:00|536.64|533.76|536.88|534|536.88|534|536.64|533.76|0
1652437750000|2022-05-13 10:29:10|537.01|534.13|536.76|533.88|537.01|534.13|536.64|533.76|0
1652437760000|2022-05-13 10:29:20|536.88|534|536.88|534|536.88|534|536.88|534|0
1652437770000|2022-05-13 10:29:30|537.12|534.24|537.12|534.24|537.12|534.24|537.12|534.24|0
1652437780000|2022-05-13 10:29:40|537.36|534.48|537.12|534.24|537.36|534.48|537.12|534.24|0
1652437790000|2022-05-13 10:29:50|537.36|534.48|537.25|534.37|537.36|534.48|537.25|534.37|0
1652437800000|2022-05-13 10:30:00|537.61|534.73|537.85|534.97|537.85|534.97|537.61|534.73|0
1652437810000|2022-05-13 10:30:10|537.97|535.09|538.09|535.21|538.09|535.21|537.97|535.09|0
1652437820000|2022-05-13 10:30:20|537.97|535.09|537.61|534.73|537.97|535.09|537.49|534.61|0
1652437830000|2022-05-13 10:30:30|537.49|534.61|537.85|534.97|537.85|534.97|537.49|534.61|0
1652437840000|2022-05-13 10:30:40|538.09|535.21|538.09|535.21|538.09|535.21|538.09|535.21|0
1652437850000|2022-05-13 10:30:50|538.33|535.45|537.36|534.48|538.33|535.45|537.36|534.48|0
1652437860000|2022-05-13 10:31:00|538.09|535.21|538.09|535.21|538.09|535.21|537.85|534.97|0
1652437870000|2022-05-13 10:31:10|537.97|535.09|537.85|534.97|537.97|535.09|537.85|534.97|0
1652437880000|2022-05-13 10:31:20|537.36|534.48|537.01|534.13|537.36|534.48|536.88|534|0
1652437890000|2022-05-13 10:31:30|537.12|534.24|537.01|534.13|537.12|534.24|537.01|534.13|0
1652437900000|2022-05-13 10:31:40|537.25|534.37|536.88|534|537.25|534.37|536.88|534|0
1652437910000|2022-05-13 10:31:50|537.61|534.73|537.85|534.97|537.85|534.97|537.61|534.73|0
1652437920000|2022-05-13 10:32:00|537.61|534.73|537.61|534.73|537.61|534.73|537.61|534.73|0
1652437930000|2022-05-13 10:32:10|537.85|534.97|537.73|534.85|537.85|534.97|537.61|534.73|0
1652437940000|2022-05-13 10:32:20|537.61|534.73|537.36|534.48|537.61|534.73|537.36|534.48|0
1652437950000|2022-05-13 10:32:30|537.49|534.61|537.36|534.48|537.61|534.73|537.36|534.48|0
1652437960000|2022-05-13 10:32:40|537.61|534.73|537.85|534.97|537.97|535.09|537.61|534.73|0
1652437970000|2022-05-13 10:32:50|538.09|535.21|538.21|535.33|538.21|535.33|538.09|535.21|0
1652437980000|2022-05-13 10:33:00|538.33|535.45|537.73|534.85|538.33|535.45|537.73|534.85|0
1652437990000|2022-05-13 10:33:10|537.85|534.97|537.85|534.97|537.97|535.09|537.85|534.97|0
1652438000000|2022-05-13 10:33:20|537.36|534.48|537.12|534.24|537.6|534.72|537.12|534.24|0
1652438010000|2022-05-13 10:33:30|537.25|534.37|536.76|533.88|537.25|534.37|536.64|533.76|0
1652438020000|2022-05-13 10:33:40|536.64|533.76|536.64|533.76|536.76|533.88|536.64|533.76|0
1652438030000|2022-05-13 10:33:50|536.4|533.52|536.64|533.76|536.64|533.76|536.4|533.52|0
1652438040000|2022-05-13 10:34:00|536.4|533.52|536.15|533.27|536.4|533.52|536.15|533.27|0
1652438050000|2022-05-13 10:34:10|535.91|533.03|535.43|532.55|535.91|533.03|535.43|532.55|0
1652438060000|2022-05-13 10:34:20|534.94|532.06|535.67|532.79|535.67|532.79|534.94|532.06|0
1652438070000|2022-05-13 10:34:30|535.91|533.03|535.91|533.03|535.91|533.03|535.91|533.03|0
1652438080000|2022-05-13 10:34:40|535.67|532.79|535.31|532.43|535.67|532.79|535.31|532.43|0
1652438090000|2022-05-13 10:34:50|535.19|532.31|535.67|532.79|535.91|533.03|535.19|532.31|0
1652438100000|2022-05-13 10:35:00|535.43|532.55|534.7|531.82|535.43|532.55|534.7|531.82|0
1652438110000|2022-05-13 10:35:10|534.94|532.06|535.07|532.19|535.19|532.31|534.94|532.06|0
1652438120000|2022-05-13 10:35:20|534.7|531.82|534.7|531.82|534.7|531.82|534.7|531.82|0
1652438130000|2022-05-13 10:35:30|534.46|531.58|534.35|531.47|534.46|531.58|534.22|531.34|0
1652438140000|2022-05-13 10:35:40|534.94|532.06|534.94|532.06|535.19|532.31|534.94|532.06|0
1652438150000|2022-05-13 10:35:50|535.07|532.19|535.19|532.31|535.43|532.55|535.07|532.19|0
1652438160000|2022-05-13 10:36:00|534.94|532.06|534.94|532.06|534.94|532.06|534.94|532.06|0
1652438170000|2022-05-13 10:36:10|535.19|532.31|534.46|531.58|535.19|532.31|534.46|531.58|0
1652438180000|2022-05-13 10:36:20|534.7|531.82|534.7|531.82|534.7|531.82|534.7|531.82|0
1652438190000|2022-05-13 10:36:30|534.46|531.58|534.46|531.58|534.7|531.82|534.46|531.58|0
1652438200000|2022-05-13 10:36:40|534.59|531.71|534.94|532.06|534.94|532.06|534.59|531.71|0
1652438210000|2022-05-13 10:36:50|535.19|532.31|534.7|531.82|535.19|532.31|534.7|531.82|0
1652438220000|2022-05-13 10:37:00|534.22|531.34|534.22|531.34|534.22|531.34|534.22|531.34|0
1652438230000|2022-05-13 10:37:10|533.98|531.1|533.74|530.86|534.22|531.34|533.74|530.86|0
1652438240000|2022-05-13 10:37:20|533.98|531.1|533.98|531.1|533.98|531.1|533.74|530.86|0
1652438250000|2022-05-13 10:37:30|534.1|531.22|534.1|531.22|534.22|531.34|533.98|531.1|0
1652438260000|2022-05-13 10:37:40|533.86|530.98|533.49|530.61|533.86|530.98|533.49|530.61|0
1652438270000|2022-05-13 10:37:50|533.38|530.5|533.49|530.61|533.49|530.61|533.38|530.5|0
1652438280000|2022-05-13 10:38:00|533.74|530.86|533.98|531.1|533.98|531.1|533.74|530.86|0
1652438290000|2022-05-13 10:38:10|534.22|531.34|534.22|531.34|534.46|531.58|534.22|531.34|0
1652438300000|2022-05-13 10:38:20|533.98|531.1|533.74|530.86|533.98|531.1|533.74|530.86|0
1652438310000|2022-05-13 10:38:30|533.49|530.61|533.49|530.61|533.49|530.61|533.25|530.37|0
1652438320000|2022-05-13 10:38:40|533.38|530.5|533.74|530.86|533.74|530.86|533.38|530.5|0
1652438330000|2022-05-13 10:38:50|533.49|530.61|533.62|530.74|533.62|530.74|533.49|530.61|0
1652438340000|2022-05-13 10:39:00|533.25|530.37|533.25|530.37|533.38|530.5|533.25|530.37|0
1652438350000|2022-05-13 10:39:10|533.38|530.5|532.77|529.89|533.38|530.5|532.77|529.89|0
1652438360000|2022-05-13 10:39:20|533.25|530.37|533.49|530.61|533.49|530.61|533.25|530.37|0
1652438370000|2022-05-13 10:39:30|533.25|530.37|532.77|529.89|533.25|530.37|532.77|529.89|0
1652438380000|2022-05-13 10:39:40|532.53|529.65|532.65|529.77|532.77|529.89|532.53|529.65|0
1652438390000|2022-05-13 10:39:50|532.53|529.65|532.53|529.65|532.77|529.89|532.53|529.65|0
1652438400000|2022-05-13 10:40:00|532.41|529.53|532.41|529.53|532.65|529.77|532.41|529.53|0
1652438410000|2022-05-13 10:40:10|532.17|529.29|532.04|529.16|532.29|529.41|532.04|529.16|0
1652438420000|2022-05-13 10:40:20|532.77|529.89|532.77|529.89|532.77|529.89|532.41|529.53|0
1652438430000|2022-05-13 10:40:30|532.89|530.01|532.53|529.65|532.89|530.01|532.41|529.53|0
1652438440000|2022-05-13 10:40:40|532.29|529.41|532.77|529.89|532.77|529.89|532.29|529.41|0
1652438450000|2022-05-13 10:40:50|533.01|530.13|533.62|530.74|533.62|530.74|533.01|530.13|0
1652438460000|2022-05-13 10:41:00|533.74|530.86|533.98|531.1|533.98|531.1|533.74|530.86|0
1652438470000|2022-05-13 10:41:10|533.86|530.98|534.22|531.34|534.22|531.34|533.74|530.86|0
1652438480000|2022-05-13 10:41:20|534.34|531.46|534.22|531.34|534.34|531.46|534.22|531.34|0
1652438490000|2022-05-13 10:41:30|534.46|531.58|534.46|531.58|534.46|531.58|534.46|531.58|0
1652438500000|2022-05-13 10:41:40|534.22|531.34|534.7|531.82|534.94|532.06|534.22|531.34|0
1652438510000|2022-05-13 10:41:50|534.94|532.06|534.7|531.82|534.94|532.06|534.7|531.82|0
1652438520000|2022-05-13 10:42:00|534.83|531.95|534.83|531.95|534.83|531.95|534.83|531.95|0
1652438530000|2022-05-13 10:42:10|534.46|531.58|534.7|531.82|534.7|531.82|534.46|531.58|0
1652438540000|2022-05-13 10:42:20|534.94|532.06|535.43|532.55|535.67|532.79|534.94|532.06|0
1652438550000|2022-05-13 10:42:30|535.18|532.3|535.43|532.55|535.43|532.55|535.18|532.3|0
1652438560000|2022-05-13 10:42:40|535.67|532.79|534.94|532.06|535.67|532.79|534.94|532.06|0
1652438570000|2022-05-13 10:42:50|534.7|531.82|534.46|531.58|534.7|531.82|534.46|531.58|0
1652438580000|2022-05-13 10:43:00|534.7|531.82|535.18|532.3|535.18|532.3|534.7|531.82|0
1652438590000|2022-05-13 10:43:10|535.31|532.43|535.18|532.3|535.31|532.43|535.18|532.3|0
1652438600000|2022-05-13 10:43:20|535.31|532.43|535.31|532.43|535.31|532.43|535.31|532.43|0
1652438610000|2022-05-13 10:43:30|535.43|532.55|535.43|532.55|535.43|532.55|535.18|532.3|0
1652438620000|2022-05-13 10:43:40|534.94|532.06|535.31|532.43|535.31|532.43|534.94|532.06|0
1652438630000|2022-05-13 10:43:50|535.18|532.3|535.43|532.55|535.43|532.55|535.18|532.3|0
1652438640000|2022-05-13 10:44:00|535.18|532.3|534.94|532.06|535.18|532.3|534.94|532.06|0
1652438650000|2022-05-13 10:44:10|534.83|531.95|535.07|532.19|535.18|532.3|534.83|531.95|0
1652438660000|2022-05-13 10:44:20|534.94|532.06|535.43|532.55|535.43|532.55|534.94|532.06|0
1652438670000|2022-05-13 10:44:30|535.67|532.79|535.43|532.55|535.67|532.79|535.43|532.55|0
1652438680000|2022-05-13 10:44:40|535.67|532.79|535.67|532.79|535.67|532.79|535.43|532.55|0
1652438690000|2022-05-13 10:44:50|535.55|532.67|535.67|532.79|535.67|532.79|535.55|532.67|0
1652438700000|2022-05-13 10:45:00|535.43|532.55|535.18|532.3|535.43|532.55|535.18|532.3|0
1652438710000|2022-05-13 10:45:10|535.43|532.55|535.67|532.79|535.67|532.79|535.43|532.55|0
1652438720000|2022-05-13 10:45:20|535.55|532.67|535.67|532.79|535.67|532.79|535.55|532.67|0
1652438730000|2022-05-13 10:45:30|535.55|532.67|535.43|532.55|535.55|532.67|535.43|532.55|0
1652438740000|2022-05-13 10:45:40|535.31|532.43|535.67|532.79|535.67|532.79|535.31|532.43|0
1652438750000|2022-05-13 10:45:50|535.55|532.67|535.67|532.79|535.67|532.79|535.55|532.67|0
1652438760000|2022-05-13 10:46:00|535.55|532.67|535.43|532.55|535.55|532.67|535.43|532.55|0
1652438770000|2022-05-13 10:46:10|535.18|532.3|535.43|532.55|535.43|532.55|535.18|532.3|0
1652438780000|2022-05-13 10:46:20|535.31|532.43|535.43|532.55|535.43|532.55|535.18|532.3|0
1652438790000|2022-05-13 10:46:30|535.18|532.3|535.18|532.3|535.43|532.55|535.18|532.3|0
1652438800000|2022-05-13 10:46:40|535.43|532.55|535.31|532.43|535.43|532.55|535.31|532.43|0
1652438810000|2022-05-13 10:46:50|535.55|532.67|535.55|532.67|535.55|532.67|535.55|532.67|0
1652438820000|2022-05-13 10:47:00|535.43|532.55|535.91|533.03|535.91|533.03|535.43|532.55|0
1652438830000|2022-05-13 10:47:10|536.15|533.27|535.91|533.03|536.15|533.27|535.91|533.03|0
1652438840000|2022-05-13 10:47:20|535.79|532.91|535.79|532.91|535.91|533.03|535.79|532.91|0
1652438850000|2022-05-13 10:47:30|535.67|532.79|535.18|532.3|535.67|532.79|535.07|532.19|0
1652438860000|2022-05-13 10:47:40|535.43|532.55|535.55|532.67|535.55|532.67|535.18|532.3|0
1652438870000|2022-05-13 10:47:50|535.43|532.55|534.94|532.06|535.43|532.55|534.94|532.06|0
1652438880000|2022-05-13 10:48:00|535.18|532.3|535.18|532.3|535.18|532.3|535.18|532.3|0
1652438890000|2022-05-13 10:48:10|535.07|532.19|534.7|531.82|535.07|532.19|534.7|531.82|0
1652438900000|2022-05-13 10:48:20|534.58|531.7|534.7|531.82|534.7|531.82|534.46|531.58|0
1652438910000|2022-05-13 10:48:30|534.83|531.95|534.83|531.95|534.83|531.95|534.7|531.82|0
1652438920000|2022-05-13 10:48:40|535.07|532.19|535.79|532.91|535.79|532.91|535.07|532.19|0
1652438930000|2022-05-13 10:48:50|535.55|532.67|535.67|532.79|535.79|532.91|535.55|532.67|0
1652438940000|2022-05-13 10:49:00|535.55|532.67|535.43|532.55|535.55|532.67|535.43|532.55|0
1652438950000|2022-05-13 10:49:10|535.67|532.79|535.43|532.55|535.67|532.79|535.43|532.55|0
1652438960000|2022-05-13 10:49:20|535.55|532.67|536.15|533.27|536.15|533.27|535.55|532.67|0
1652438970000|2022-05-13 10:49:30|535.91|533.03|535.91|533.03|535.91|533.03|535.91|533.03|0
1652438980000|2022-05-13 10:49:40|535.79|532.91|535.55|532.67|535.79|532.91|535.43|532.55|0
1652438990000|2022-05-13 10:49:50|535.79|532.91|535.67|532.79|535.79|532.91|535.55|532.67|0
1652439000000|2022-05-13 10:50:00|535.79|532.91|535.67|532.79|535.79|532.91|535.67|532.79|0
1652439010000|2022-05-13 10:50:10|535.79|532.91|535.67|532.79|535.79|532.91|535.43|532.55|0
1652439020000|2022-05-13 10:50:20|535.43|532.55|535.18|532.3|535.43|532.55|535.18|532.3|0
1652439030000|2022-05-13 10:50:30|534.7|531.82|534.7|531.82|534.94|532.06|534.7|531.82|0
1652439040000|2022-05-13 10:50:40|534.58|531.7|534.22|531.34|534.58|531.7|534.22|531.34|0
1652439050000|2022-05-13 10:50:50|534.46|531.58|534.58|531.7|534.7|531.82|534.46|531.58|0
1652439060000|2022-05-13 10:51:00|534.7|531.82|535.43|532.55|535.43|532.55|534.7|531.82|0
1652439070000|2022-05-13 10:51:10|535.18|532.3|535.07|532.19|535.43|532.55|535.07|532.19|0
1652439080000|2022-05-13 10:51:20|534.94|532.06|535.42|532.54|535.42|532.54|534.94|532.06|0
1652439090000|2022-05-13 10:51:30|535.18|532.3|535.18|532.3|535.18|532.3|534.94|532.06|0
1652439100000|2022-05-13 10:51:40|534.94|532.06|535.07|532.19|535.18|532.3|534.94|532.06|0
1652439110000|2022-05-13 10:51:50|534.94|532.06|534.7|531.82|534.94|532.06|534.7|531.82|0
1652439120000|2022-05-13 10:52:00|534.22|531.34|534.34|531.46|534.34|531.46|534.22|531.34|0
1652439130000|2022-05-13 10:52:10|534.46|531.58|534.58|531.7|534.7|531.82|534.46|531.58|0
1652439140000|2022-05-13 10:52:20|534.7|531.82|534.46|531.58|534.7|531.82|534.22|531.34|0
1652439150000|2022-05-13 10:52:30|534.7|531.82|534.7|531.82|534.7|531.82|534.46|531.58|0
1652439160000|2022-05-13 10:52:40|534.58|531.7|534.46|531.58|534.58|531.7|534.46|531.58|0
1652439170000|2022-05-13 10:52:50|534.34|531.46|534.46|531.58|534.46|531.58|534.34|531.46|0
1652439180000|2022-05-13 10:53:00|534.22|531.34|534.34|531.46|534.34|531.46|534.22|531.34|0
1652439190000|2022-05-13 10:53:10|534.22|531.34|534.22|531.34|534.22|531.34|534.22|531.34|0
1652439200000|2022-05-13 10:53:20|534.34|531.46|534.22|531.34|534.34|531.46|534.1|531.22|0
1652439210000|2022-05-13 10:53:30|533.97|531.09|533.73|530.85|533.97|531.09|533.73|530.85|0
1652439220000|2022-05-13 10:53:40|533.97|531.09|534.7|531.82|534.7|531.82|533.97|531.09|0
1652439230000|2022-05-13 10:53:50|534.58|531.7|534.34|531.46|534.58|531.7|534.22|531.34|0
1652439240000|2022-05-13 10:54:00|534.22|531.34|534.1|531.22|534.46|531.58|534.1|531.22|0
1652439250000|2022-05-13 10:54:10|534.22|531.34|533.62|530.74|534.34|531.46|533.62|530.74|0
1652439260000|2022-05-13 10:54:20|533.73|530.85|534.58|531.7|534.58|531.7|533.49|530.61|0
1652439270000|2022-05-13 10:54:30|534.1|531.22|535.18|532.3|535.18|532.3|534.1|531.22|0
1652439280000|2022-05-13 10:54:40|534.94|532.06|534.94|532.06|534.94|532.06|534.94|532.06|0
1652439290000|2022-05-13 10:54:50|534.7|531.82|534.7|531.82|534.7|531.82|534.58|531.7|0
1652439300000|2022-05-13 10:55:00|534.22|531.34|533.97|531.09|534.34|531.46|533.97|531.09|0
1652439310000|2022-05-13 10:55:10|534.22|531.34|534.22|531.34|534.22|531.34|534.22|531.34|0
1652439320000|2022-05-13 10:55:20|534.46|531.58|534.46|531.58|534.46|531.58|534.46|531.58|0
1652439330000|2022-05-13 10:55:30|534.7|531.82|534.46|531.58|534.7|531.82|534.46|531.58|0
1652439340000|2022-05-13 10:55:40|534.7|531.82|534.7|531.82|534.7|531.82|534.7|531.82|0
1652439350000|2022-05-13 10:55:50|533.97|531.09|533.86|530.98|533.97|531.09|533.73|530.85|0
1652439360000|2022-05-13 10:56:00|533.73|530.85|533.73|530.85|533.73|530.85|533.49|530.61|0
1652439370000|2022-05-13 10:56:10|533.49|530.61|533.49|530.61|533.49|530.61|533.49|530.61|0
1652439380000|2022-05-13 10:56:20|533.73|530.85|533.73|530.85|533.73|530.85|533.73|530.85|0
1652439390000|2022-05-13 10:56:30|533.97|531.09|533.73|530.85|533.97|531.09|533.73|530.85|0
1652439400000|2022-05-13 10:56:40|533.97|531.09|533.86|530.98|533.97|531.09|533.73|530.85|0
1652439410000|2022-05-13 10:56:50|533.49|530.61|533.01|530.13|533.49|530.61|533.01|530.13|0
1652439420000|2022-05-13 10:57:00|532.77|529.89|532.04|529.16|532.77|529.89|532.04|529.16|0
1652439430000|2022-05-13 10:57:10|532.17|529.29|531.8|528.92|532.28|529.4|531.8|528.92|0
1652439440000|2022-05-13 10:57:20|532.04|529.16|531.8|528.92|532.17|529.29|531.8|528.92|0
1652439450000|2022-05-13 10:57:30|532.04|529.16|531.56|528.68|532.04|529.16|531.56|528.68|0
1652439460000|2022-05-13 10:57:40|531.8|528.92|532.28|529.4|532.28|529.4|531.8|528.92|0
1652439470000|2022-05-13 10:57:50|532.17|529.29|532.04|529.16|532.17|529.29|532.04|529.16|0
1652439480000|2022-05-13 10:58:00|532.28|529.4|532.28|529.4|532.28|529.4|532.28|529.4|0
1652439490000|2022-05-13 10:58:10|532.77|529.89|532.52|529.64|532.77|529.89|532.52|529.64|0
1652439500000|2022-05-13 10:58:20|532.41|529.53|532.52|529.64|532.52|529.64|532.28|529.4|0
1652439510000|2022-05-13 10:58:30|532.28|529.4|532.77|529.89|532.77|529.89|532.28|529.4|0
1652439520000|2022-05-13 10:58:40|533.25|530.37|533.49|530.61|533.49|530.61|533.25|530.37|0
1652439530000|2022-05-13 10:58:50|533.73|530.85|533.62|530.74|533.73|530.85|533.62|530.74|0
1652439540000|2022-05-13 10:59:00|533.25|530.37|532.65|529.77|533.25|530.37|532.52|529.64|0
1652439550000|2022-05-13 10:59:10|532.77|529.89|533.97|531.09|533.97|531.09|532.77|529.89|0
1652439560000|2022-05-13 10:59:20|534.21|531.33|533.73|530.85|534.21|531.33|533.73|530.85|0
1652439570000|2022-05-13 10:59:30|533.97|531.09|533.49|530.61|533.97|531.09|533.49|530.61|0
1652439580000|2022-05-13 10:59:40|533.25|530.37|533.49|530.61|533.49|530.61|533.25|530.37|0
1652439590000|2022-05-13 10:59:50|533.73|530.85|533.25|530.37|533.73|530.85|533.25|530.37|0
1652439600000|2022-05-13 11:00:00|532.77|529.89|533.25|530.37|533.25|530.37|532.77|529.89|0
1652439610000|2022-05-13 11:00:10|533.13|530.25|533.13|530.25|533.13|530.25|533.01|530.13|0
1652439620000|2022-05-13 11:00:20|533.01|530.13|532.41|529.53|533.01|530.13|532.41|529.53|0
1652439630000|2022-05-13 11:00:30|531.92|529.04|532.04|529.16|532.04|529.16|531.92|529.04|0
1652439640000|2022-05-13 11:00:40|531.8|528.92|531.32|528.44|531.8|528.92|531.32|528.44|0
1652439650000|2022-05-13 11:00:50|532.04|529.16|532.28|529.4|532.28|529.4|532.04|529.16|0
1652439660000|2022-05-13 11:01:00|532.52|529.64|533.25|530.37|533.25|530.37|532.52|529.64|0
1652439670000|2022-05-13 11:01:10|533.13|530.25|533.97|531.09|533.97|531.09|533.13|530.25|0
1652439680000|2022-05-13 11:01:20|533.73|530.85|534.7|531.82|534.7|531.82|533.73|530.85|0
1652439690000|2022-05-13 11:01:30|534.21|531.33|533.49|530.61|534.21|531.33|533.49|530.61|0
1652439700000|2022-05-13 11:01:40|533.97|531.09|534.7|531.82|534.7|531.82|533.97|531.09|0
1652439710000|2022-05-13 11:01:50|534.94|532.06|534.94|532.06|535.18|532.3|534.94|532.06|0
1652439720000|2022-05-13 11:02:00|535.07|532.19|534.34|531.46|535.07|532.19|534.34|531.46|0
1652439730000|2022-05-13 11:02:10|534.58|531.7|534.7|531.82|534.7|531.82|534.58|531.7|0
1652439740000|2022-05-13 11:02:20|534.21|531.33|534.46|531.58|534.46|531.58|533.97|531.09|0
1652439750000|2022-05-13 11:02:30|534.21|531.33|533.97|531.09|534.21|531.33|533.97|531.09|0
1652439760000|2022-05-13 11:02:40|534.34|531.46|534.46|531.58|534.46|531.58|534.21|531.33|0
1652439770000|2022-05-13 11:02:50|534.21|531.33|534.82|531.94|534.82|531.94|534.21|531.33|0
1652439780000|2022-05-13 11:03:00|535.06|532.18|535.31|532.43|535.42|532.54|535.06|532.18|0
1652439790000|2022-05-13 11:03:10|535.18|532.3|534.94|532.06|535.18|532.3|534.7|531.82|0
1652439800000|2022-05-13 11:03:20|535.18|532.3|534.94|532.06|535.31|532.43|534.94|532.06|0
1652439810000|2022-05-13 11:03:30|535.18|532.3|535.42|532.54|535.42|532.54|535.18|532.3|0
1652439820000|2022-05-13 11:03:40|534.82|531.94|534.94|532.06|534.94|532.06|534.7|531.82|0
1652439830000|2022-05-13 11:03:50|535.06|532.18|534.94|532.06|535.06|532.18|534.94|532.06|0
1652439840000|2022-05-13 11:04:00|534.7|531.82|535.18|532.3|535.18|532.3|534.7|531.82|0
1652439850000|2022-05-13 11:04:10|535.42|532.54|535.42|532.54|535.42|532.54|535.42|532.54|0
1652439860000|2022-05-13 11:04:20|535.66|532.78|535.55|532.67|535.66|532.78|535.55|532.67|0
1652439870000|2022-05-13 11:04:30|535.66|532.78|535.42|532.54|535.66|532.78|535.42|532.54|0
1652439880000|2022-05-13 11:04:40|535.18|532.3|534.82|531.94|535.18|532.3|534.82|531.94|0
1652439890000|2022-05-13 11:04:50|534.7|531.82|534.7|531.82|534.94|532.06|534.7|531.82|0
1652439900000|2022-05-13 11:05:00|534.82|531.94|534.7|531.82|534.82|531.94|534.7|531.82|0
1652439910000|2022-05-13 11:05:10|534.82|531.94|535.55|532.67|535.55|532.67|534.82|531.94|0
1652439920000|2022-05-13 11:05:20|535.31|532.43|535.31|532.43|535.31|532.43|534.82|531.94|0
1652439930000|2022-05-13 11:05:30|535.18|532.3|535.31|532.43|535.31|532.43|535.18|532.3|0
1652439940000|2022-05-13 11:05:40|535.66|532.78|535.66|532.78|535.91|533.03|535.66|532.78|0
1652439950000|2022-05-13 11:05:50|535.42|532.54|536.03|533.15|536.03|533.15|535.42|532.54|0
1652439960000|2022-05-13 11:06:00|535.91|533.03|536.03|533.15|536.03|533.15|535.91|533.03|0
1652439970000|2022-05-13 11:06:10|536.15|533.27|536.15|533.27|536.15|533.27|536.03|533.15|0
1652439980000|2022-05-13 11:06:20|536.03|533.15|536.15|533.27|536.15|533.27|536.03|533.15|0
1652439990000|2022-05-13 11:06:30|536.27|533.39|536.39|533.51|536.39|533.51|536.27|533.39|0
1652440000000|2022-05-13 11:06:40|536.63|533.75|536.39|533.51|536.87|533.99|536.39|533.51|0
1652440010000|2022-05-13 11:06:50|536.63|533.75|536.39|533.51|536.76|533.88|536.39|533.51|0
1652440020000|2022-05-13 11:07:00|536.15|533.27|536.15|533.27|536.15|533.27|536.15|533.27|0
1652440030000|2022-05-13 11:07:10|535.91|533.03|535.91|533.03|535.91|533.03|535.91|533.03|0
1652440040000|2022-05-13 11:07:20|536.15|533.27|536.15|533.27|536.15|533.27|536.15|533.27|0
1652440050000|2022-05-13 11:07:30|536.27|533.39|536.63|533.75|536.63|533.75|536.27|533.39|0
1652440060000|2022-05-13 11:07:40|536.39|533.51|536.51|533.63|536.51|533.63|536.39|533.51|0
1652440070000|2022-05-13 11:07:50|536.39|533.51|536.39|533.51|536.63|533.75|536.39|533.51|0
1652440080000|2022-05-13 11:08:00|536.63|533.75|536.63|533.75|536.63|533.75|536.63|533.75|0
1652440090000|2022-05-13 11:08:10|536.51|533.63|536.39|533.51|536.63|533.75|536.39|533.51|0
1652440100000|2022-05-13 11:08:20|536.27|533.39|536.15|533.27|536.27|533.39|536.15|533.27|0
1652440110000|2022-05-13 11:08:30|536.27|533.39|536.39|533.51|536.39|533.51|536.15|533.27|0
1652440120000|2022-05-13 11:08:40|536.27|533.39|536.15|533.27|536.27|533.39|536.03|533.15|0
1652440130000|2022-05-13 11:08:50|535.91|533.03|535.79|532.91|535.91|533.03|535.79|532.91|0
1652440140000|2022-05-13 11:09:00|535.66|532.78|534.94|532.06|535.66|532.78|534.94|532.06|0
1652440150000|2022-05-13 11:09:10|535.06|532.18|535.66|532.78|535.66|532.78|535.06|532.18|0
1652440160000|2022-05-13 11:09:20|535.42|532.54|535.66|532.78|535.66|532.78|535.42|532.54|0
1652440170000|2022-05-13 11:09:30|535.42|532.54|534.94|532.06|535.42|532.54|534.94|532.06|0
1652440180000|2022-05-13 11:09:40|535.18|532.3|534.94|532.06|535.18|532.3|534.45|531.57|0
1652440190000|2022-05-13 11:09:50|534.82|531.94|534.82|531.94|534.82|531.94|534.82|531.94|0
1652440200000|2022-05-13 11:10:00|534.94|532.06|535.18|532.3|535.18|532.3|534.94|532.06|0
1652440210000|2022-05-13 11:10:10|535.06|532.18|535.06|532.18|535.06|532.18|535.06|532.18|0
1652440220000|2022-05-13 11:10:20|535.31|532.43|535.18|532.3|535.31|532.43|535.18|532.3|0
1652440230000|2022-05-13 11:10:30|535.06|532.18|534.94|532.06|535.18|532.3|534.94|532.06|0
1652440240000|2022-05-13 11:10:40|535.31|532.43|535.31|532.43|535.31|532.43|535.06|532.18|0
1652440250000|2022-05-13 11:10:50|535.42|532.54|535.42|532.54|535.66|532.78|535.31|532.43|0
1652440260000|2022-05-13 11:11:00|535.66|532.78|535.42|532.54|535.66|532.78|535.42|532.54|0
1652440270000|2022-05-13 11:11:10|535.31|532.43|535.18|532.3|535.42|532.54|535.18|532.3|0
1652440280000|2022-05-13 11:11:20|535.31|532.43|535.66|532.78|535.66|532.78|535.31|532.43|0
1652440290000|2022-05-13 11:11:30|535.9|533.02|535.9|533.02|535.9|533.02|535.9|533.02|0
1652440300000|2022-05-13 11:11:40|536.27|533.39|536.27|533.39|536.39|533.51|536.15|533.27|0
1652440310000|2022-05-13 11:11:50|536.03|533.15|536.15|533.27|536.15|533.27|536.03|533.15|0
1652440320000|2022-05-13 11:12:00|535.9|533.02|535.66|532.78|535.9|533.02|535.66|532.78|0
1652440330000|2022-05-13 11:12:10|535.9|533.02|535.55|532.67|535.9|533.02|535.55|532.67|0
1652440340000|2022-05-13 11:12:20|535.66|532.78|535.18|532.3|535.66|532.78|535.18|532.3|0
1652440350000|2022-05-13 11:12:30|535.3|532.42|535.06|532.18|535.3|532.42|535.06|532.18|0
1652440360000|2022-05-13 11:12:40|534.94|532.06|534.94|532.06|535.06|532.18|534.94|532.06|0
1652440370000|2022-05-13 11:12:50|535.06|532.18|535.18|532.3|535.3|532.42|535.06|532.18|0
1652440380000|2022-05-13 11:13:00|535.06|532.18|535.42|532.54|535.42|532.54|535.06|532.18|0
1652440390000|2022-05-13 11:13:10|535.18|532.3|534.94|532.06|535.18|532.3|534.94|532.06|0
1652440400000|2022-05-13 11:13:20|535.06|532.18|535.06|532.18|535.06|532.18|535.06|532.18|0
1652440410000|2022-05-13 11:13:30|535.18|532.3|535.55|532.67|535.55|532.67|534.94|532.06|0
1652440420000|2022-05-13 11:13:40|535.66|532.78|535.9|533.02|535.9|533.02|535.66|532.78|0
1652440430000|2022-05-13 11:13:50|535.79|532.91|535.3|532.42|535.79|532.91|535.3|532.42|0
1652440440000|2022-05-13 11:14:00|535.42|532.54|535.42|532.54|535.42|532.54|535.3|532.42|0
1652440450000|2022-05-13 11:14:10|535.66|532.78|535.66|532.78|535.66|532.78|535.66|532.78|0
1652440460000|2022-05-13 11:14:20|535.9|533.02|535.9|533.02|535.9|533.02|535.9|533.02|0
1652440470000|2022-05-13 11:14:30|536.15|533.27|536.15|533.27|536.15|533.27|536.15|533.27|0
1652440480000|2022-05-13 11:14:40|536.39|533.51|535.9|533.02|536.39|533.51|535.9|533.02|0
1652440490000|2022-05-13 11:14:50|535.42|532.54|535.42|532.54|535.42|532.54|535.42|532.54|0
1652440500000|2022-05-13 11:15:00|535.55|532.67|535.79|532.91|535.79|532.91|535.55|532.67|0
1652440510000|2022-05-13 11:15:10|535.66|532.78|535.42|532.54|535.66|532.78|535.42|532.54|0
1652440520000|2022-05-13 11:15:20|535.66|532.78|535.18|532.3|535.66|532.78|535.18|532.3|0
1652440530000|2022-05-13 11:15:30|535.42|532.54|535.42|532.54|535.42|532.54|535.3|532.42|0
1652440540000|2022-05-13 11:15:40|534.94|532.06|534.94|532.06|534.94|532.06|534.94|532.06|0
1652440550000|2022-05-13 11:15:50|535.18|532.3|535.66|532.78|535.66|532.78|535.18|532.3|0
1652440560000|2022-05-13 11:16:00|535.42|532.54|536.15|533.27|536.15|533.27|535.42|532.54|0
1652440570000|2022-05-13 11:16:10|536.03|533.15|536.03|533.15|536.03|533.15|536.03|533.15|0
1652440580000|2022-05-13 11:16:20|535.9|533.02|535.9|533.02|536.39|533.51|535.9|533.02|0
1652440590000|2022-05-13 11:16:30|535.42|532.54|535.42|532.54|535.42|532.54|535.42|532.54|0
1652440600000|2022-05-13 11:16:40|535.66|532.78|535.42|532.54|535.66|532.78|535.42|532.54|0
1652440610000|2022-05-13 11:16:50|535.18|532.3|535.3|532.42|535.42|532.54|535.18|532.3|0
1652440620000|2022-05-13 11:17:00|535.18|532.3|535.18|532.3|535.18|532.3|535.18|532.3|0
1652440630000|2022-05-13 11:17:10|535.42|532.54|535.3|532.42|535.42|532.54|535.3|532.42|0
1652440640000|2022-05-13 11:17:20|534.94|532.06|535.18|532.3|535.18|532.3|534.94|532.06|0
1652440650000|2022-05-13 11:17:30|535.06|532.18|535.42|532.54|535.42|532.54|535.06|532.18|0
1652440660000|2022-05-13 11:17:40|535.06|532.18|535.42|532.54|535.42|532.54|535.06|532.18|0
1652440670000|2022-05-13 11:17:50|535.3|532.42|535.42|532.54|535.42|532.54|535.3|532.42|0
1652440680000|2022-05-13 11:18:00|535.18|532.3|535.18|532.3|535.18|532.3|535.18|532.3|0
1652440690000|2022-05-13 11:18:10|534.94|532.06|535.06|532.18|535.18|532.3|534.94|532.06|0
1652440700000|2022-05-13 11:18:20|534.94|532.06|534.94|532.06|535.18|532.3|534.94|532.06|0
1652440710000|2022-05-13 11:18:30|535.06|532.18|535.06|532.18|535.18|532.3|535.06|532.18|0
1652440720000|2022-05-13 11:18:40|535.18|532.3|535.66|532.78|535.66|532.78|535.18|532.3|0
1652440730000|2022-05-13 11:18:50|535.42|532.54|535.42|532.54|535.42|532.54|535.42|532.54|0
1652440740000|2022-05-13 11:19:00|535.66|532.78|536.39|533.51|536.39|533.51|535.66|532.78|0
1652440750000|2022-05-13 11:19:10|536.27|533.39|536.27|533.39|536.51|533.63|536.27|533.39|0
1652440760000|2022-05-13 11:19:20|536.14|533.26|536.14|533.26|536.14|533.26|535.9|533.02|0
1652440770000|2022-05-13 11:19:30|536.39|533.51|536.39|533.51|536.39|533.51|536.39|533.51|0
1652440780000|2022-05-13 11:19:40|536.63|533.75|536.63|533.75|536.63|533.75|536.63|533.75|0
1652440790000|2022-05-13 11:19:50|536.87|533.99|536.14|533.26|536.87|533.99|536.14|533.26|0
1652440800000|2022-05-13 11:20:00|536.39|533.51|535.9|533.02|536.39|533.51|535.9|533.02|0
1652440810000|2022-05-13 11:20:10|536.03|533.15|535.9|533.02|536.03|533.15|535.9|533.02|0
1652440820000|2022-05-13 11:20:20|536.03|533.15|536.39|533.51|536.39|533.51|536.03|533.15|0
1652440830000|2022-05-13 11:20:30|536.63|533.75|536.51|533.63|536.63|533.75|536.51|533.63|0
1652440840000|2022-05-13 11:20:40|536.63|533.75|536.27|533.39|536.63|533.75|536.27|533.39|0
1652440850000|2022-05-13 11:20:50|536.03|533.15|536.14|533.26|536.14|533.26|536.03|533.15|0
1652440860000|2022-05-13 11:21:00|536.63|533.75|536.63|533.75|536.63|533.75|536.39|533.51|0
1652440870000|2022-05-13 11:21:10|536.39|533.51|536.63|533.75|536.63|533.75|536.39|533.51|0
1652440880000|2022-05-13 11:21:20|536.87|533.99|536.87|533.99|536.87|533.99|536.87|533.99|0
1652440890000|2022-05-13 11:21:30|536.63|533.75|536.75|533.87|536.75|533.87|536.63|533.75|0
1652440900000|2022-05-13 11:21:40|536.87|533.99|536.87|533.99|536.87|533.99|536.87|533.99|0
1652440910000|2022-05-13 11:21:50|536.39|533.51|536.39|533.51|536.39|533.51|536.39|533.51|0
1652440930000|2022-05-13 11:22:10|536.27|533.39|535.9|533.02|536.27|533.39|535.9|533.02|0
1652440940000|2022-05-13 11:22:20|536.14|533.26|536.14|533.26|536.14|533.26|536.14|533.26|0
1652440950000|2022-05-13 11:22:30|535.9|533.02|535.9|533.02|535.9|533.02|535.9|533.02|0
1652440960000|2022-05-13 11:22:40|536.14|533.26|535.9|533.02|536.14|533.26|535.9|533.02|0
1652440970000|2022-05-13 11:22:50|535.42|532.54|535.42|532.54|535.42|532.54|535.42|532.54|0
1652440980000|2022-05-13 11:23:00|535.54|532.66|535.42|532.54|535.54|532.66|535.42|532.54|0
1652440990000|2022-05-13 11:23:10|535.66|532.78|536.03|533.15|536.03|533.15|535.66|532.78|0
1652441000000|2022-05-13 11:23:20|535.9|533.02|536.03|533.15|536.03|533.15|535.9|533.02|0
1652441010000|2022-05-13 11:23:30|536.14|533.26|536.14|533.26|536.14|533.26|536.14|533.26|0
1652441020000|2022-05-13 11:23:40|535.9|533.02|535.9|533.02|535.9|533.02|535.9|533.02|0
1652441030000|2022-05-13 11:23:50|536.14|533.26|536.03|533.15|536.14|533.26|536.03|533.15|0
1652441040000|2022-05-13 11:24:00|536.27|533.39|536.14|533.26|536.27|533.39|536.14|533.26|0
1652441050000|2022-05-13 11:24:10|536.27|533.39|536.14|533.26|536.27|533.39|536.14|533.26|0
1652441070000|2022-05-13 11:24:30|535.9|533.02|535.9|533.02|535.9|533.02|535.9|533.02|0
1652441080000|2022-05-13 11:24:40|535.66|532.78|535.66|532.78|535.66|532.78|535.66|532.78|0
1652441090000|2022-05-13 11:24:50|535.79|532.91|536.14|533.26|536.14|533.26|535.79|532.91|0
1652441100000|2022-05-13 11:25:00|535.9|533.02|535.9|533.02|535.9|533.02|535.66|532.78|0
1652441110000|2022-05-13 11:25:10|535.54|532.66|535.42|532.54|535.54|532.66|535.42|532.54|0
1652441130000|2022-05-13 11:25:30|535.3|532.42|535.66|532.78|535.66|532.78|535.3|532.42|0
1652441140000|2022-05-13 11:25:40|535.42|532.54|535.9|533.02|535.9|533.02|535.42|532.54|0
1652441150000|2022-05-13 11:25:50|536.14|533.26|535.9|533.02|536.14|533.26|535.9|533.02|0
1652441160000|2022-05-13 11:26:00|535.66|532.78|535.66|532.78|535.66|532.78|535.66|532.78|0
1652441170000|2022-05-13 11:26:10|535.42|532.54|535.42|532.54|535.42|532.54|535.42|532.54|0
1652441180000|2022-05-13 11:26:20|535.66|532.78|535.42|532.54|535.66|532.78|535.42|532.54|0
1652441190000|2022-05-13 11:26:30|535.66|532.78|535.66|532.78|535.66|532.78|535.66|532.78|0
1652441200000|2022-05-13 11:26:40|535.54|532.66|535.42|532.54|535.54|532.66|535.42|532.54|0
1652441210000|2022-05-13 11:26:50|535.18|532.3|534.93|532.05|535.18|532.3|534.93|532.05|0
1652441230000|2022-05-13 11:27:10|534.82|531.94|535.18|532.3|535.18|532.3|534.82|531.94|0
1652441240000|2022-05-13 11:27:20|535.06|532.18|535.18|532.3|535.18|532.3|534.93|532.05|0
1652441250000|2022-05-13 11:27:30|534.93|532.05|534.82|531.94|534.93|532.05|534.82|531.94|0
1652441260000|2022-05-13 11:27:40|534.69|531.81|534.93|532.05|534.93|532.05|534.69|531.81|0
1652441270000|2022-05-13 11:27:50|534.69|531.81|534.58|531.7|534.69|531.81|534.58|531.7|0
1652441280000|2022-05-13 11:28:00|534.45|531.57|534.21|531.33|534.45|531.57|533.97|531.09|0
1652441290000|2022-05-13 11:28:10|534.69|531.81|535.18|532.3|535.18|532.3|534.69|531.81|0
1652441300000|2022-05-13 11:28:20|535.42|532.54|536.14|533.26|536.14|533.26|535.42|532.54|0
1652441310000|2022-05-13 11:28:30|535.9|533.02|535.9|533.02|536.14|533.26|535.9|533.02|0
1652441320000|2022-05-13 11:28:40|535.66|532.78|535.66|532.78|535.66|532.78|535.66|532.78|0
1652441330000|2022-05-13 11:28:50|535.42|532.54|535.66|532.78|535.66|532.78|535.42|532.54|0
1652441340000|2022-05-13 11:29:00|535.9|533.02|536.14|533.26|536.14|533.26|535.66|532.78|0
1652441350000|2022-05-13 11:29:10|536.38|533.5|536.14|533.26|536.38|533.5|536.14|533.26|0
1652441360000|2022-05-13 11:29:20|536.03|533.15|535.66|532.78|536.14|533.26|535.66|532.78|0
1652441370000|2022-05-13 11:29:30|535.42|532.54|535.18|532.3|535.42|532.54|535.18|532.3|0
1652441380000|2022-05-13 11:29:40|534.93|532.05|534.82|531.94|534.93|532.05|534.69|531.81|0
1652441390000|2022-05-13 11:29:50|534.69|531.81|534.82|531.94|534.82|531.94|534.45|531.57|0
1652441400000|2022-05-13 11:30:00|534.69|531.81|534.45|531.57|534.69|531.81|534.45|531.57|0
1652441410000|2022-05-13 11:30:10|534.21|531.33|534.69|531.81|534.69|531.81|534.21|531.33|0
1652441420000|2022-05-13 11:30:20|534.93|532.05|534.93|532.05|534.93|532.05|534.93|532.05|0
1652441430000|2022-05-13 11:30:30|535.06|532.18|535.18|532.3|535.18|532.3|535.06|532.18|0
1652441440000|2022-05-13 11:30:40|535.42|532.54|535.42|532.54|535.42|532.54|535.3|532.42|0
1652441450000|2022-05-13 11:30:50|535.66|532.78|535.9|533.02|535.9|533.02|535.66|532.78|0
1652441460000|2022-05-13 11:31:00|535.78|532.9|535.42|532.54|535.78|532.9|535.18|532.3|0
1652441470000|2022-05-13 11:31:10|535.66|532.78|535.66|532.78|535.66|532.78|535.3|532.42|0
1652441480000|2022-05-13 11:31:20|536.14|533.26|535.66|532.78|536.14|533.26|535.66|532.78|0
1652441490000|2022-05-13 11:31:30|535.78|532.9|535.9|533.02|535.9|533.02|535.66|532.78|0
1652441500000|2022-05-13 11:31:40|535.66|532.78|535.42|532.54|535.66|532.78|535.42|532.54|0
1652441510000|2022-05-13 11:31:50|535.66|532.78|536.38|533.5|536.38|533.5|535.66|532.78|0
1652441520000|2022-05-13 11:32:00|536.14|533.26|535.42|532.54|536.14|533.26|535.42|532.54|0
1652441530000|2022-05-13 11:32:10|535.3|532.42|535.18|532.3|535.3|532.42|535.18|532.3|0
1652441540000|2022-05-13 11:32:20|534.93|532.05|535.18|532.3|535.18|532.3|534.93|532.05|0
1652441550000|2022-05-13 11:32:30|534.93|532.05|534.69|531.81|534.93|532.05|534.69|531.81|0
1652441560000|2022-05-13 11:32:40|534.82|531.94|534.93|532.05|534.93|532.05|534.82|531.94|0
1652441570000|2022-05-13 11:32:50|534.69|531.81|534.69|531.81|534.69|531.81|534.69|531.81|0
1652441580000|2022-05-13 11:33:00|534.45|531.57|534.09|531.21|534.45|531.57|534.09|531.21|0
1652441590000|2022-05-13 11:33:10|533.97|531.09|533.48|530.6|533.97|531.09|533.24|530.36|0
1652441600000|2022-05-13 11:33:20|533.61|530.73|533.24|530.36|533.61|530.73|533.24|530.36|0
1652441610000|2022-05-13 11:33:30|533.37|530.49|532.52|529.64|533.37|530.49|532.52|529.64|0
1652441620000|2022-05-13 11:33:40|532.28|529.4|532.28|529.4|532.28|529.4|532.28|529.4|0
1652441630000|2022-05-13 11:33:50|532.16|529.28|532.28|529.4|532.28|529.4|532.16|529.28|0
1652441640000|2022-05-13 11:34:00|532.52|529.64|531.92|529.04|532.52|529.64|531.92|529.04|0
1652441650000|2022-05-13 11:34:10|531.31|528.43|531.79|528.91|531.79|528.91|531.31|528.43|0
1652441660000|2022-05-13 11:34:20|532.03|529.15|531.55|528.67|532.03|529.15|531.55|528.67|0
1652441670000|2022-05-13 11:34:30|531.31|528.43|531.31|528.43|531.31|528.43|531.19|528.31|0
1652441680000|2022-05-13 11:34:40|531.19|528.31|530.83|527.95|531.19|528.31|530.83|527.95|0
1652441690000|2022-05-13 11:34:50|531.07|528.19|530.83|527.95|531.07|528.19|530.83|527.95|0
1652441700000|2022-05-13 11:35:00|530.71|527.83|530.58|527.7|530.83|527.95|530.58|527.7|0
1652441710000|2022-05-13 11:35:10|530.47|527.59|530.47|527.59|530.47|527.59|530.47|527.59|0
1652441720000|2022-05-13 11:35:20|530.58|527.7|530.34|527.46|530.58|527.7|530.1|527.22|0
1652441730000|2022-05-13 11:35:30|530.1|527.22|530.23|527.35|530.23|527.35|530.1|527.22|0
1652441740000|2022-05-13 11:35:40|530.34|527.46|530.34|527.46|530.58|527.7|530.34|527.46|0
1652441750000|2022-05-13 11:35:50|530.1|527.22|530.1|527.22|530.1|527.22|530.1|527.22|0
1652441760000|2022-05-13 11:36:00|530.34|527.46|530.34|527.46|530.34|527.46|530.23|527.35|0
1652441770000|2022-05-13 11:36:10|530.23|527.35|530.58|527.7|530.58|527.7|530.23|527.35|0
1652441780000|2022-05-13 11:36:20|530.83|527.95|530.58|527.7|530.83|527.95|530.58|527.7|0
1652441790000|2022-05-13 11:36:30|530.83|527.95|531.31|528.43|531.31|528.43|530.83|527.95|0
1652441800000|2022-05-13 11:36:40|531.07|528.19|531.31|528.43|531.31|528.43|531.07|528.19|0
1652441810000|2022-05-13 11:36:50|531.07|528.19|531.31|528.43|531.31|528.43|531.07|528.19|0
1652441820000|2022-05-13 11:37:00|530.83|527.95|530.71|527.83|530.83|527.95|530.71|527.83|0
1652441830000|2022-05-13 11:37:10|530.83|527.95|530.83|527.95|530.83|527.95|530.58|527.7|0
1652441840000|2022-05-13 11:37:20|530.58|527.7|531.07|528.19|531.07|528.19|530.58|527.7|0
1652441850000|2022-05-13 11:37:30|531.31|528.43|531.19|528.31|531.31|528.43|531.19|528.31|0
1652441860000|2022-05-13 11:37:40|531.07|528.19|530.83|527.95|531.07|528.19|530.83|527.95|0
1652441870000|2022-05-13 11:37:50|531.07|528.19|530.83|527.95|531.07|528.19|530.58|527.7|0
1652441880000|2022-05-13 11:38:00|531.07|528.19|530.83|527.95|531.07|528.19|530.83|527.95|0
1652441900000|2022-05-13 11:38:20|530.58|527.7|530.83|527.95|530.83|527.95|530.58|527.7|0
1652441910000|2022-05-13 11:38:30|530.71|527.83|530.83|527.95|530.83|527.95|530.71|527.83|0
1652441920000|2022-05-13 11:38:40|531.07|528.19|530.58|527.7|531.07|528.19|530.58|527.7|0
1652441930000|2022-05-13 11:38:50|530.71|527.83|530.83|527.95|530.83|527.95|530.71|527.83|0
1652441940000|2022-05-13 11:39:00|530.58|527.7|530.47|527.59|530.58|527.7|530.47|527.59|0
1652441950000|2022-05-13 11:39:10|530.34|527.46|530.58|527.7|530.58|527.7|530.34|527.46|0
1652441960000|2022-05-13 11:39:20|531.07|528.19|530.83|527.95|531.07|528.19|530.83|527.95|0
1652441970000|2022-05-13 11:39:30|531.07|528.19|531.07|528.19|531.07|528.19|531.07|528.19|0
1652441980000|2022-05-13 11:39:40|531.31|528.43|531.55|528.67|531.55|528.67|531.31|528.43|0
1652441990000|2022-05-13 11:39:50|531.31|528.43|531.07|528.19|531.31|528.43|531.07|528.19|0
1652442000000|2022-05-13 11:40:00|530.95|528.07|531.31|528.43|531.31|528.43|530.95|528.07|0
1652442010000|2022-05-13 11:40:10|531.55|528.67|531.31|528.43|531.55|528.67|531.31|528.43|0
1652442020000|2022-05-13 11:40:20|531.19|528.31|531.31|528.43|531.31|528.43|531.19|528.31|0
1652442030000|2022-05-13 11:40:30|531.07|528.19|531.31|528.43|531.31|528.43|531.07|528.19|0
1652442040000|2022-05-13 11:40:40|531.55|528.67|531.55|528.67|531.55|528.67|531.55|528.67|0
1652442050000|2022-05-13 11:40:50|531.31|528.43|530.58|527.7|531.31|528.43|530.58|527.7|0
1652442060000|2022-05-13 11:41:00|530.34|527.46|530.34|527.46|530.34|527.46|530.34|527.46|0
1652442070000|2022-05-13 11:41:10|530.47|527.59|530.47|527.59|530.47|527.59|530.34|527.46|0
1652442080000|2022-05-13 11:41:20|530.34|527.46|530.34|527.46|530.34|527.46|530.34|527.46|0
1652442130000|2022-05-13 11:42:10|530.82|527.94|530.82|527.94|530.82|527.94|530.82|527.94|0
1652442140000|2022-05-13 11:42:20|530.58|527.7|530.58|527.7|530.58|527.7|530.58|527.7|0
1652442150000|2022-05-13 11:42:30|530.34|527.46|530.34|527.46|530.34|527.46|530.34|527.46|0
1652442160000|2022-05-13 11:42:40|530.1|527.22|530.1|527.22|530.1|527.22|530.1|527.22|0
1652442170000|2022-05-13 11:42:50|530.34|527.46|530.82|527.94|530.82|527.94|530.34|527.46|0
1652442190000|2022-05-13 11:43:10|530.58|527.7|530.82|527.94|530.82|527.94|530.58|527.7|0
1652442200000|2022-05-13 11:43:20|531.07|528.19|530.82|527.94|531.07|528.19|530.82|527.94|0
1652442210000|2022-05-13 11:43:30|530.34|527.46|530.34|527.46|530.34|527.46|530.34|527.46|0
1652442220000|2022-05-13 11:43:40|530.1|527.22|530.34|527.46|530.34|527.46|530.1|527.22|0
1652442230000|2022-05-13 11:43:50|530.58|527.7|531.07|528.19|531.07|528.19|530.58|527.7|0
1652442240000|2022-05-13 11:44:00|530.82|527.94|530.82|527.94|530.82|527.94|530.58|527.7|0
1652442250000|2022-05-13 11:44:10|530.95|528.07|530.58|527.7|530.95|528.07|530.58|527.7|0
1652442260000|2022-05-13 11:44:20|530.4|527.52|530.4|527.52|530.4|527.52|530.4|527.52|0
1652442270000|2022-05-13 11:44:30|530.16|527.28|530.16|527.28|530.16|527.28|530.16|527.28|0
1652442280000|2022-05-13 11:44:40|529.43|526.55|529.19|526.31|529.43|526.55|529.19|526.31|0
1652442290000|2022-05-13 11:44:50|529.43|526.55|529.19|526.31|529.43|526.55|528.95|526.07|0
1652442300000|2022-05-13 11:45:00|529.43|526.55|529.67|526.79|529.67|526.79|529.43|526.55|0
1652442310000|2022-05-13 11:45:10|529.56|526.68|529.56|526.68|529.56|526.68|529.56|526.68|0
1652442320000|2022-05-13 11:45:20|529.43|526.55|529.67|526.79|529.67|526.79|529.43|526.55|0
1652442330000|2022-05-13 11:45:30|529.91|527.03|529.91|527.03|530.16|527.28|529.91|527.03|0
1652442340000|2022-05-13 11:45:40|530.16|527.28|530.16|527.28|530.16|527.28|530.16|527.28|0
1652442350000|2022-05-13 11:45:50|530.4|527.52|530.16|527.28|530.4|527.52|530.16|527.28|0
1652442360000|2022-05-13 11:46:00|530.4|527.52|530.16|527.28|530.4|527.52|530.16|527.28|0
1652442370000|2022-05-13 11:46:10|530.04|527.16|530.16|527.28|530.16|527.28|530.04|527.16|0
1652442380000|2022-05-13 11:46:20|530.28|527.4|531.12|528.24|531.12|528.24|530.28|527.4|0
1652442390000|2022-05-13 11:46:30|530.64|527.76|530.64|527.76|530.64|527.76|530.64|527.76|0
1652442420000|2022-05-13 11:47:00|530.4|527.52|530.64|527.76|530.64|527.76|530.4|527.52|0
1652442430000|2022-05-13 11:47:10|530.4|527.52|530.4|527.52|530.4|527.52|530.4|527.52|0
1652442440000|2022-05-13 11:47:20|529.91|527.03|530.16|527.28|530.16|527.28|529.91|527.03|0
1652442450000|2022-05-13 11:47:30|530.64|527.76|530.4|527.52|530.64|527.76|530.4|527.52|0
1652442460000|2022-05-13 11:47:40|530.64|527.76|530.88|528|531.12|528.24|530.64|527.76|0
1652442470000|2022-05-13 11:47:50|530.4|527.52|530.4|527.52|530.4|527.52|530.16|527.28|0
1652442480000|2022-05-13 11:48:00|530.04|527.16|529.91|527.03|530.16|527.28|529.91|527.03|0
1652442490000|2022-05-13 11:48:10|530.16|527.28|529.91|527.03|530.16|527.28|529.91|527.03|0
1652442500000|2022-05-13 11:48:20|530.16|527.28|529.91|527.03|530.16|527.28|529.91|527.03|0
1652442510000|2022-05-13 11:48:30|529.67|526.79|529.67|526.79|529.67|526.79|529.67|526.79|0
1652442520000|2022-05-13 11:48:40|529.43|526.55|529.43|526.55|529.43|526.55|529.43|526.55|0
1652442530000|2022-05-13 11:48:50|529.56|526.68|529.67|526.79|529.67|526.79|529.56|526.68|0
1652442540000|2022-05-13 11:49:00|529.91|527.03|529.91|527.03|529.91|527.03|529.91|527.03|0
1652442550000|2022-05-13 11:49:10|529.67|526.79|529.67|526.79|529.67|526.79|529.67|526.79|0
1652442560000|2022-05-13 11:49:20|529.43|526.55|528.95|526.07|529.43|526.55|528.95|526.07|0
1652442570000|2022-05-13 11:49:30|529.19|526.31|528.95|526.07|529.19|526.31|528.95|526.07|0
1652442580000|2022-05-13 11:49:40|527.01|524.13|527.5|524.62|527.74|524.86|527.01|524.13|0
1652442590000|2022-05-13 11:49:50|527.26|524.38|527.01|524.13|527.26|524.38|527.01|524.13|0
1652442600000|2022-05-13 11:50:00|527.5|524.62|527.26|524.38|527.5|524.62|527.26|524.38|0
1652442610000|2022-05-13 11:50:10|527.01|524.13|527.74|524.86|527.74|524.86|527.01|524.13|0
1652442620000|2022-05-13 11:50:20|527.98|525.1|528.46|525.58|528.46|525.58|527.98|525.1|0
1652442630000|2022-05-13 11:50:30|528.71|525.83|528.71|525.83|528.71|525.83|528.71|525.83|0
1652442640000|2022-05-13 11:50:40|528.46|525.58|528.46|525.58|528.46|525.58|528.46|525.58|0
1652442650000|2022-05-13 11:50:50|528.59|525.71|528.71|525.83|528.71|525.83|528.59|525.71|0
1652442660000|2022-05-13 11:51:00|528.95|526.07|529.56|526.68|529.56|526.68|528.95|526.07|0
1652442670000|2022-05-13 11:51:10|529.67|526.79|529.67|526.79|529.67|526.79|529.67|526.79|0
1652442680000|2022-05-13 11:51:20|529.56|526.68|529.43|526.55|529.67|526.79|529.43|526.55|0
1652442690000|2022-05-13 11:51:30|529.67|526.79|529.67|526.79|529.67|526.79|529.56|526.68|0
1652442700000|2022-05-13 11:51:40|529.91|527.03|529.91|527.03|529.91|527.03|529.91|527.03|0
1652442710000|2022-05-13 11:51:50|530.16|527.28|530.16|527.28|530.4|527.52|530.16|527.28|0
1652442720000|2022-05-13 11:52:00|530.4|527.52|530.16|527.28|530.4|527.52|530.16|527.28|0
1652442730000|2022-05-13 11:52:10|529.8|526.92|529.43|526.55|529.8|526.92|529.43|526.55|0
1652442740000|2022-05-13 11:52:20|529.56|526.68|529.19|526.31|529.56|526.68|529.19|526.31|0
1652442750000|2022-05-13 11:52:30|528.95|526.07|529.07|526.19|529.43|526.55|528.95|526.07|0
1652442760000|2022-05-13 11:52:40|529.19|526.31|528.46|525.58|529.19|526.31|528.46|525.58|0
1652442770000|2022-05-13 11:52:50|528.22|525.34|527.98|525.1|528.22|525.34|527.74|524.86|0
1652442780000|2022-05-13 11:53:00|527.74|524.86|528.22|525.34|528.22|525.34|527.74|524.86|0
1652442790000|2022-05-13 11:53:10|527.98|525.1|527.98|525.1|527.98|525.1|527.98|525.1|0
1652442800000|2022-05-13 11:53:20|528.22|525.34|528.22|525.34|528.22|525.34|528.22|525.34|0
1652442810000|2022-05-13 11:53:30|527.98|525.1|527.98|525.1|527.98|525.1|527.74|524.86|0
1652442820000|2022-05-13 11:53:40|527.74|524.86|527.98|525.1|527.98|525.1|527.74|524.86|0
1652442830000|2022-05-13 11:53:50|527.74|524.86|527.62|524.74|527.74|524.86|527.62|524.74|0
1652442840000|2022-05-13 11:54:00|527.74|524.86|527.01|524.13|527.74|524.86|527.01|524.13|0
1652442850000|2022-05-13 11:54:10|527.5|524.62|527.26|524.38|527.74|524.86|527.26|524.38|0
1652442860000|2022-05-13 11:54:20|527.01|524.13|527.26|524.38|527.26|524.38|527.01|524.13|0
1652442870000|2022-05-13 11:54:30|527.01|524.13|526.77|523.89|527.01|524.13|526.77|523.89|0
1652442880000|2022-05-13 11:54:40|527.26|524.38|527.5|524.62|527.74|524.86|527.26|524.38|0
1652442890000|2022-05-13 11:54:50|527.74|524.86|526.77|523.89|527.74|524.86|526.77|523.89|0
1652442900000|2022-05-13 11:55:00|526.53|523.65|526.53|523.65|526.53|523.65|526.53|523.65|0
1652442910000|2022-05-13 11:55:10|526.17|523.29|526.17|523.29|526.29|523.41|526.17|523.29|0
1652442920000|2022-05-13 11:55:20|526.29|523.41|526.53|523.65|526.53|523.65|526.29|523.41|0
1652442930000|2022-05-13 11:55:30|526.41|523.53|526.29|523.41|526.41|523.53|526.29|523.41|0
1652442940000|2022-05-13 11:55:40|526.05|523.17|526.05|523.17|526.29|523.41|526.05|523.17|0
1652442950000|2022-05-13 11:55:50|525.56|522.68|525.56|522.68|525.56|522.68|525.32|522.44|0
1652442960000|2022-05-13 11:56:00|525.32|522.44|525.32|522.44|525.32|522.44|525.08|522.2|0
1652442970000|2022-05-13 11:56:10|525.56|522.68|525.56|522.68|525.56|522.68|525.56|522.68|0
1652442980000|2022-05-13 11:56:20|525.32|522.44|525.32|522.44|525.32|522.44|525.32|522.44|0
1652443010000|2022-05-13 11:56:50|525.56|522.68|525.56|522.68|525.81|522.93|525.56|522.68|0
1652443020000|2022-05-13 11:57:00|525.32|522.44|525.81|522.93|525.81|522.93|525.32|522.44|0
1652443030000|2022-05-13 11:57:10|526.05|523.17|525.81|522.93|526.05|523.17|525.81|522.93|0
1652443040000|2022-05-13 11:57:20|525.56|522.68|525.56|522.68|525.69|522.81|525.56|522.68|0
1652443050000|2022-05-13 11:57:30|525.32|522.44|525.08|522.2|525.32|522.44|525.08|522.2|0
1652443060000|2022-05-13 11:57:40|522.91|520.03|519.29|516.41|522.91|520.03|518.81|515.93|0
1652443070000|2022-05-13 11:57:50|519.54|516.66|518.33|515.45|519.54|516.66|518.33|515.45|0
1652443080000|2022-05-13 11:58:00|518.57|515.69|519.18|516.3|519.18|516.3|518.57|515.69|0
1652443090000|2022-05-13 11:58:10|519.78|516.9|520.5|517.62|520.5|517.62|519.53|516.65|0
1652443100000|2022-05-13 11:58:20|520.98|518.1|520.5|517.62|520.98|518.1|520.5|517.62|0
1652443110000|2022-05-13 11:58:30|520.98|518.1|519.05|516.17|520.98|518.1|519.05|516.17|0
1652443120000|2022-05-13 11:58:40|519.18|516.3|518.33|515.45|519.18|516.3|518.33|515.45|0
1652443130000|2022-05-13 11:58:50|518.57|515.69|519.53|516.65|519.53|516.65|518.57|515.69|0
1652443140000|2022-05-13 11:59:00|519.29|516.41|519.78|516.9|519.78|516.9|519.29|516.41|0
1652443150000|2022-05-13 11:59:10|519.53|516.65|519.29|516.41|519.53|516.65|519.05|516.17|0
1652443160000|2022-05-13 11:59:20|519.66|516.78|519.9|517.02|520.02|517.14|519.66|516.78|0
1652443170000|2022-05-13 11:59:30|520.02|517.14|520.02|517.14|520.02|517.14|519.78|516.9|0
1652443180000|2022-05-13 11:59:40|520.26|517.38|519.53|516.65|520.26|517.38|519.53|516.65|0
1652443190000|2022-05-13 11:59:50|519.66|516.78|520.26|517.38|520.26|517.38|519.53|516.65|0
1652443200000|2022-05-13 12:00:00|519.53|516.65|519.05|516.17|519.78|516.9|519.05|516.17|0
1652443210000|2022-05-13 12:00:10|519.29|516.41|518.81|515.93|519.29|516.41|518.81|515.93|0
1652443220000|2022-05-13 12:00:20|519.05|516.17|518.33|515.45|519.29|516.41|518.33|515.45|0
1652443230000|2022-05-13 12:00:30|518.09|515.21|518.33|515.45|518.33|515.45|517.85|514.97|0
1652443240000|2022-05-13 12:00:40|518.09|515.21|518.33|515.45|518.33|515.45|518.09|515.21|0
1652443250000|2022-05-13 12:00:50|518.09|515.21|518.33|515.45|518.33|515.45|518.09|515.21|0
1652443260000|2022-05-13 12:01:00|518.09|515.21|518.21|515.33|518.21|515.33|517.85|514.97|0
1652443270000|2022-05-13 12:01:10|519.05|516.17|519.53|516.65|519.78|516.9|519.05|516.17|0
1652443280000|2022-05-13 12:01:20|519.9|517.02|519.9|517.02|519.9|517.02|519.9|517.02|0
1652443290000|2022-05-13 12:01:30|520.5|517.62|520.26|517.38|520.5|517.62|520.26|517.38|0
1652443300000|2022-05-13 12:01:40|520.02|517.14|520.26|517.38|520.26|517.38|519.78|516.9|0
1652443310000|2022-05-13 12:01:50|520.02|517.14|520.26|517.38|520.26|517.38|520.02|517.14|0
1652443320000|2022-05-13 12:02:00|520.38|517.5|520.74|517.86|520.74|517.86|520.38|517.5|0
1652443330000|2022-05-13 12:02:10|520.98|518.1|521.22|518.34|521.22|518.34|520.98|518.1|0
1652443340000|2022-05-13 12:02:20|521.35|518.47|521.22|518.34|521.46|518.58|520.98|518.1|0
1652443350000|2022-05-13 12:02:30|521.46|518.58|521.7|518.82|521.7|518.82|521.46|518.58|0
1652443360000|2022-05-13 12:02:40|521.94|519.06|521.7|518.82|521.94|519.06|521.7|518.82|0
1652443370000|2022-05-13 12:02:50|522.19|519.31|522.19|519.31|522.19|519.31|521.94|519.06|0
1652443380000|2022-05-13 12:03:00|522.43|519.55|523.15|520.27|523.15|520.27|522.43|519.55|0
1652443390000|2022-05-13 12:03:10|523.03|520.15|522.91|520.03|523.15|520.27|522.55|519.67|0
1652443400000|2022-05-13 12:03:20|522.79|519.91|522.79|519.91|522.91|520.03|522.67|519.79|0
1652443410000|2022-05-13 12:03:30|523.39|520.51|523.28|520.4|523.39|520.51|523.15|520.27|0
1652443420000|2022-05-13 12:03:40|523.15|520.27|522.91|520.03|523.39|520.51|522.91|520.03|0
1652443430000|2022-05-13 12:03:50|523.15|520.27|523.03|520.15|523.15|520.27|523.03|520.15|0
1652443440000|2022-05-13 12:04:00|522.67|519.79|522.91|520.03|522.91|520.03|522.67|519.79|0
1652443450000|2022-05-13 12:04:10|521.46|518.58|522.19|519.31|522.19|519.31|521.46|518.58|0
1652443460000|2022-05-13 12:04:20|521.7|518.82|521.94|519.06|521.94|519.06|521.46|518.58|0
1652443470000|2022-05-13 12:04:30|522.19|519.31|522.19|519.31|522.19|519.31|522.19|519.31|0
1652443480000|2022-05-13 12:04:40|522.07|519.19|522.91|520.03|522.91|520.03|521.94|519.06|0
1652443490000|2022-05-13 12:04:50|522.67|519.79|523.28|520.4|523.39|520.51|522.67|519.79|0
1652443500000|2022-05-13 12:05:00|523.15|520.27|523.15|520.27|523.39|520.51|523.15|520.27|0
1652443510000|2022-05-13 12:05:10|523.63|520.75|523.63|520.75|523.63|520.75|523.39|520.51|0
1652443520000|2022-05-13 12:05:20|523.28|520.4|524.11|521.23|524.11|521.23|523.28|520.4|0
1652443530000|2022-05-13 12:05:30|523.63|520.75|523.63|520.75|523.87|520.99|523.63|520.75|0
1652443540000|2022-05-13 12:05:40|523.87|520.99|524|521.12|524.11|521.23|523.87|520.99|0
1652443550000|2022-05-13 12:05:50|523.63|520.75|524.11|521.23|524.11|521.23|523.63|520.75|0
1652443560000|2022-05-13 12:06:00|524.36|521.48|524.6|521.72|524.84|521.96|524.36|521.48|0
1652443570000|2022-05-13 12:06:10|524.36|521.48|524.36|521.48|524.36|521.48|524.36|521.48|0
1652443580000|2022-05-13 12:06:20|524.11|521.23|524.11|521.23|524.11|521.23|523.87|520.99|0
1652443590000|2022-05-13 12:06:30|523.63|520.75|523.87|520.99|524|521.12|523.63|520.75|0
1652443600000|2022-05-13 12:06:40|523.63|520.75|523.87|520.99|523.87|520.99|523.63|520.75|0
1652443610000|2022-05-13 12:06:50|524.11|521.23|524.11|521.23|524.11|521.23|524.11|521.23|0
1652443620000|2022-05-13 12:07:00|524.36|521.48|524.11|521.23|524.36|521.48|524.11|521.23|0
1652443630000|2022-05-13 12:07:10|524.36|521.48|524.11|521.23|524.36|521.48|524.11|521.23|0
1652443640000|2022-05-13 12:07:20|524.6|521.72|524.84|521.96|524.84|521.96|524.6|521.72|0
1652443650000|2022-05-13 12:07:30|524.48|521.6|524|521.12|524.48|521.6|524|521.12|0
1652443660000|2022-05-13 12:07:40|523.87|520.99|523.87|520.99|523.87|520.99|523.76|520.88|0
1652443670000|2022-05-13 12:07:50|523.76|520.88|523.76|520.88|523.76|520.88|523.76|520.88|0
1652443680000|2022-05-13 12:08:00|523.87|520.99|523.63|520.75|524.11|521.23|523.63|520.75|0
1652443690000|2022-05-13 12:08:10|523.87|520.99|523.63|520.75|523.87|520.99|523.63|520.75|0
1652443700000|2022-05-13 12:08:20|524.11|521.23|523.76|520.88|524.11|521.23|523.63|520.75|0
1652443710000|2022-05-13 12:08:30|523.63|520.75|523.39|520.51|523.87|520.99|523.39|520.51|0
1652443720000|2022-05-13 12:08:40|523.15|520.27|522.55|519.67|523.15|520.27|522.43|519.55|0
1652443730000|2022-05-13 12:08:50|522.43|519.55|522.67|519.79|522.67|519.79|522.18|519.3|0
1652443740000|2022-05-13 12:09:00|522.43|519.55|522.67|519.79|522.91|520.03|522.43|519.55|0
1652443750000|2022-05-13 12:09:10|522.91|520.03|522.43|519.55|522.91|520.03|522.43|519.55|0
1652443760000|2022-05-13 12:09:20|522.91|520.03|522.67|519.79|522.91|520.03|522.67|519.79|0
1652443770000|2022-05-13 12:09:30|522.55|519.67|522.91|520.03|522.91|520.03|522.55|519.67|0
1652443780000|2022-05-13 12:09:40|523.15|520.27|522.91|520.03|523.15|520.27|522.91|520.03|0
1652443790000|2022-05-13 12:09:50|523.15|520.27|523.15|520.27|523.15|520.27|523.03|520.15|0
1652443800000|2022-05-13 12:10:00|522.91|520.03|522.67|519.79|522.91|520.03|522.67|519.79|0
1652443810000|2022-05-13 12:10:10|523.15|520.27|523.15|520.27|523.15|520.27|523.15|520.27|0
1652443820000|2022-05-13 12:10:20|522.91|520.03|522.91|520.03|522.91|520.03|522.67|519.79|0
1652443830000|2022-05-13 12:10:30|522.67|519.79|523.15|520.27|523.15|520.27|522.67|519.79|0
1652443840000|2022-05-13 12:10:40|523.39|520.51|522.91|520.03|523.39|520.51|522.91|520.03|0
1652443850000|2022-05-13 12:10:50|523.03|520.15|523.15|520.27|523.15|520.27|522.91|520.03|0
1652443860000|2022-05-13 12:11:00|523.03|520.15|523.15|520.27|523.15|520.27|523.03|520.15|0
1652443870000|2022-05-13 12:11:10|523.27|520.39|523.39|520.51|523.39|520.51|523.27|520.39|0
1652443880000|2022-05-13 12:11:20|523.27|520.39|523.15|520.27|523.63|520.75|523.15|520.27|0
1652443890000|2022-05-13 12:11:30|523.27|520.39|523.15|520.27|523.27|520.39|523.15|520.27|0
1652443900000|2022-05-13 12:11:40|523.27|520.39|524.11|521.23|524.35|521.47|523.27|520.39|0
1652443910000|2022-05-13 12:11:50|523.87|520.99|523.87|520.99|523.87|520.99|523.87|520.99|0
1652443920000|2022-05-13 12:12:00|523.63|520.75|523.63|520.75|523.63|520.75|523.63|520.75|0
1652443930000|2022-05-13 12:12:10|523.39|520.51|523.63|520.75|523.63|520.75|523.39|520.51|0
1652443940000|2022-05-13 12:12:20|523.39|520.51|523.39|520.51|523.39|520.51|523.39|520.51|0
1652443950000|2022-05-13 12:12:30|523.51|520.63|523.63|520.75|523.63|520.75|523.51|520.63|0
1652443960000|2022-05-13 12:12:40|523.39|520.51|523.87|520.99|523.87|520.99|523.39|520.51|0
1652443970000|2022-05-13 12:12:50|524.11|521.23|524.2|521.32|524.35|521.47|524.11|521.23|0
1652443980000|2022-05-13 12:13:00|523.96|521.08|524.2|521.32|524.2|521.32|523.96|521.08|0
1652443990000|2022-05-13 12:13:10|523.96|521.08|524.78|521.9|524.78|521.9|523.96|521.08|0
1652444000000|2022-05-13 12:13:20|525.02|522.14|525.02|522.14|525.02|522.14|525.02|522.14|0
1652444010000|2022-05-13 12:13:30|524.54|521.66|524.78|521.9|524.78|521.9|524.54|521.66|0
1652444020000|2022-05-13 12:13:40|525.02|522.14|525.02|522.14|525.02|522.14|525.02|522.14|0
1652444030000|2022-05-13 12:13:50|524.54|521.66|525.26|522.38|525.26|522.38|524.54|521.66|0
1652444040000|2022-05-13 12:14:00|525.02|522.14|524.78|521.9|525.02|522.14|524.78|521.9|0
1652444050000|2022-05-13 12:14:10|524.3|521.42|523.81|520.93|524.3|521.42|523.81|520.93|0
1652444060000|2022-05-13 12:14:20|523.57|520.69|524.06|521.18|524.06|521.18|523.57|520.69|0
1652444070000|2022-05-13 12:14:30|524.54|521.66|524.54|521.66|524.54|521.66|524.3|521.42|0
1652444080000|2022-05-13 12:14:40|524.78|521.9|524.78|521.9|524.78|521.9|524.06|521.18|0
1652444090000|2022-05-13 12:14:50|524.66|521.78|524.3|521.42|524.66|521.78|524.3|521.42|0
1652444100000|2022-05-13 12:15:00|524.06|521.18|524.78|521.9|524.78|521.9|524.06|521.18|0
1652444110000|2022-05-13 12:15:10|524.66|521.78|525.02|522.14|525.02|522.14|524.66|521.78|0
1652444120000|2022-05-13 12:15:20|524.78|521.9|524.06|521.18|524.78|521.9|524.06|521.18|0
1652444130000|2022-05-13 12:15:30|524.3|521.42|523.7|520.82|524.3|521.42|523.7|520.82|0
1652444140000|2022-05-13 12:15:40|523.81|520.93|523.57|520.69|523.81|520.93|523.33|520.45|0
1652444150000|2022-05-13 12:15:50|523.33|520.45|523.09|520.21|523.33|520.45|523.09|520.21|0
1652444160000|2022-05-13 12:16:00|523.33|520.45|524.06|521.18|524.06|521.18|523.33|520.45|0
1652444170000|2022-05-13 12:16:10|523.81|520.93|524.06|521.18|524.06|521.18|523.81|520.93|0
1652444180000|2022-05-13 12:16:20|523.57|520.69|523.09|520.21|523.57|520.69|523.09|520.21|0
1652444190000|2022-05-13 12:16:30|522.73|519.85|522.61|519.73|522.73|519.85|522.61|519.73|0
1652444200000|2022-05-13 12:16:40|522.37|519.49|521.88|519|522.37|519.49|521.88|519|0
1652444210000|2022-05-13 12:16:50|522.13|519.25|522.37|519.49|522.37|519.49|522.13|519.25|0
1652444220000|2022-05-13 12:17:00|522.13|519.25|521.64|518.76|522.13|519.25|521.4|518.52|0
1652444230000|2022-05-13 12:17:10|522.13|519.25|522.13|519.25|522.13|519.25|521.88|519|0
1652444240000|2022-05-13 12:17:20|521.64|518.76|520.44|517.56|521.64|518.76|520.44|517.56|0
1652444250000|2022-05-13 12:17:30|520.92|518.04|520.68|517.8|520.92|518.04|520.68|517.8|0
1652444260000|2022-05-13 12:17:40|520.44|517.56|520.44|517.56|520.44|517.56|520.44|517.56|0
1652444270000|2022-05-13 12:17:50|520.68|517.8|520.92|518.04|520.92|518.04|520.68|517.8|0
1652444280000|2022-05-13 12:18:00|521.4|518.52|521.16|518.28|521.4|518.52|521.16|518.28|0
1652444290000|2022-05-13 12:18:10|521.4|518.52|521.16|518.28|521.4|518.52|521.16|518.28|0
1652444300000|2022-05-13 12:18:20|521.29|518.41|521.4|518.52|521.4|518.52|521.29|518.41|0
1652444320000|2022-05-13 12:18:40|521.64|518.76|521.64|518.76|521.64|518.76|521.4|518.52|0
1652444330000|2022-05-13 12:18:50|521.4|518.52|521.4|518.52|521.4|518.52|521.16|518.28|0
1652444340000|2022-05-13 12:19:00|521.64|518.76|521.53|518.65|521.64|518.76|521.4|518.52|0
1652444350000|2022-05-13 12:19:10|521.88|519|521.4|518.52|521.88|519|521.4|518.52|0
1652444360000|2022-05-13 12:19:20|521.53|518.65|521.53|518.65|521.53|518.65|521.53|518.65|0
1652444370000|2022-05-13 12:19:30|521.64|518.76|521.4|518.52|521.64|518.76|521.4|518.52|0
1652444380000|2022-05-13 12:19:40|521.53|518.65|521.29|518.41|521.53|518.65|521.16|518.28|0
1652444390000|2022-05-13 12:19:50|521.4|518.52|522.01|519.13|522.01|519.13|521.4|518.52|0
1652444400000|2022-05-13 12:20:00|521.88|519|522.01|519.13|522.01|519.13|521.88|519|0
1652444410000|2022-05-13 12:20:10|522.12|519.24|521.88|519|522.12|519.24|521.88|519|0
1652444420000|2022-05-13 12:20:20|522.12|519.24|522.12|519.24|522.12|519.24|521.64|518.76|0
1652444430000|2022-05-13 12:20:30|521.88|519|522.12|519.24|522.12|519.24|521.64|518.76|0
1652444440000|2022-05-13 12:20:40|522.01|519.13|521.88|519|522.01|519.13|521.88|519|0
1652444450000|2022-05-13 12:20:50|521.64|518.76|521.16|518.28|521.64|518.76|521.16|518.28|0
1652444460000|2022-05-13 12:21:00|520.68|517.8|521.16|518.28|521.16|518.28|520.68|517.8|0
1652444470000|2022-05-13 12:21:10|521.64|518.76|521.77|518.89|521.77|518.89|521.64|518.76|0
1652444480000|2022-05-13 12:21:20|521.88|519|521.16|518.28|521.88|519|521.16|518.28|0
1652444490000|2022-05-13 12:21:30|521.88|519|521.88|519|521.88|519|521.64|518.76|0
1652444500000|2022-05-13 12:21:40|521.64|518.76|521.88|519|521.88|519|521.64|518.76|0
1652444510000|2022-05-13 12:21:50|522.37|519.49|522.61|519.73|522.61|519.73|522.37|519.49|0
1652444520000|2022-05-13 12:22:00|522.85|519.97|522.85|519.97|522.85|519.97|522.85|519.97|0
1652444530000|2022-05-13 12:22:10|523.09|520.21|523.33|520.45|523.33|520.45|522.85|519.97|0
1652444540000|2022-05-13 12:22:20|522.85|519.97|522.37|519.49|522.85|519.97|522.37|519.49|0
1652444550000|2022-05-13 12:22:30|522.61|519.73|522.37|519.49|522.61|519.73|522.37|519.49|0
1652444560000|2022-05-13 12:22:40|522.61|519.73|522.49|519.61|522.61|519.73|522.12|519.24|0
1652444570000|2022-05-13 12:22:50|522.61|519.73|522.61|519.73|522.97|520.09|522.61|519.73|0
1652444580000|2022-05-13 12:23:00|522.49|519.61|522.61|519.73|522.61|519.73|522.49|519.61|0
1652444590000|2022-05-13 12:23:10|522.12|519.24|522.61|519.73|522.61|519.73|522.12|519.24|0
1652444600000|2022-05-13 12:23:20|522.49|519.61|522.49|519.61|522.49|519.61|522.49|519.61|0
1652444610000|2022-05-13 12:23:30|522.85|519.97|522.85|519.97|522.85|519.97|522.85|519.97|0
1652444620000|2022-05-13 12:23:40|523.09|520.21|523.33|520.45|523.33|520.45|523.09|520.21|0
1652444640000|2022-05-13 12:24:00|523.57|520.69|524.05|521.17|524.05|521.17|523.57|520.69|0
1652444650000|2022-05-13 12:24:10|523.81|520.93|523.81|520.93|524.05|521.17|523.81|520.93|0
1652444660000|2022-05-13 12:24:20|523.94|521.06|524.54|521.66|524.78|521.9|523.81|520.93|0
1652444670000|2022-05-13 12:24:30|524.78|521.9|524.3|521.42|524.78|521.9|524.3|521.42|0
1652444680000|2022-05-13 12:24:40|524.54|521.66|524.78|521.9|524.78|521.9|524.54|521.66|0
1652444690000|2022-05-13 12:24:50|524.42|521.54|524.18|521.3|524.42|521.54|524.18|521.3|0
1652444700000|2022-05-13 12:25:00|524.05|521.17|524.78|521.9|524.78|521.9|524.05|521.17|0
1652444710000|2022-05-13 12:25:10|525.02|522.14|525.15|522.27|525.26|522.38|525.02|522.14|0
1652444720000|2022-05-13 12:25:20|525.02|522.14|524.66|521.78|525.02|522.14|524.66|521.78|0
1652444730000|2022-05-13 12:25:30|524.54|521.66|524.78|521.9|525.02|522.14|524.54|521.66|0
1652444740000|2022-05-13 12:25:40|525.02|522.14|525.26|522.38|525.5|522.62|525.02|522.14|0
1652444750000|2022-05-13 12:25:50|525.15|522.27|525.15|522.27|525.15|522.27|525.02|522.14|0
1652444760000|2022-05-13 12:26:00|525.02|522.14|525.26|522.38|525.26|522.38|525.02|522.14|0
1652444770000|2022-05-13 12:26:10|525.39|522.51|525.26|522.38|525.39|522.51|525.26|522.38|0
1652444780000|2022-05-13 12:26:20|524.78|521.9|524.78|521.9|524.78|521.9|524.78|521.9|0
1652444800000|2022-05-13 12:26:40|524.66|521.78|524.78|521.9|524.78|521.9|524.54|521.66|0
1652444810000|2022-05-13 12:26:50|524.54|521.66|524.05|521.17|524.54|521.66|524.05|521.17|0
1652444820000|2022-05-13 12:27:00|524.3|521.42|524.78|521.9|525.02|522.14|524.3|521.42|0
1652444830000|2022-05-13 12:27:10|524.54|521.66|524.78|521.9|524.78|521.9|524.54|521.66|0
1652444840000|2022-05-13 12:27:20|524.9|522.02|524.9|522.02|524.9|522.02|524.78|521.9|0
1652444850000|2022-05-13 12:27:30|524.78|521.9|525.02|522.14|525.26|522.38|524.78|521.9|0
1652444860000|2022-05-13 12:27:40|524.78|521.9|525.02|522.14|525.02|522.14|524.78|521.9|0
1652444870000|2022-05-13 12:27:50|525.14|522.26|525.14|522.26|525.14|522.26|525.02|522.14|0
1652444880000|2022-05-13 12:28:00|525.26|522.38|525.26|522.38|525.39|522.51|525.26|522.38|0
1652444890000|2022-05-13 12:28:10|525.5|522.62|525.26|522.38|525.5|522.62|525.26|522.38|0
1652444900000|2022-05-13 12:28:20|525.5|522.62|525.5|522.62|525.5|522.62|525.5|522.62|0
1652444910000|2022-05-13 12:28:30|525.02|522.14|525.02|522.14|525.02|522.14|525.02|522.14|0
1652444920000|2022-05-13 12:28:40|525.14|522.26|525.02|522.14|525.26|522.38|525.02|522.14|0
1652444930000|2022-05-13 12:28:50|524.78|521.9|524.78|521.9|524.78|521.9|524.66|521.78|0
1652444940000|2022-05-13 12:29:00|524.66|521.78|525.02|522.14|525.02|522.14|524.66|521.78|0
1652444950000|2022-05-13 12:29:10|524.78|521.9|524.78|521.9|524.78|521.9|524.54|521.66|0
1652444960000|2022-05-13 12:29:20|525.02|522.14|524.78|521.9|525.02|522.14|524.78|521.9|0
1652444970000|2022-05-13 12:29:30|525.14|522.26|525.02|522.14|525.14|522.26|525.02|522.14|0
1652444980000|2022-05-13 12:29:40|524.78|521.9|524.54|521.66|524.78|521.9|524.54|521.66|0
1652444990000|2022-05-13 12:29:50|524.42|521.54|524.29|521.41|524.54|521.66|524.29|521.41|0
1652445000000|2022-05-13 12:30:00|524.42|521.54|523.57|520.69|524.54|521.66|523.57|520.69|0
1652445010000|2022-05-13 12:30:10|522.85|519.97|523.81|520.93|523.81|520.93|522.85|519.97|0
1652445020000|2022-05-13 12:30:20|523.57|520.69|522.6|519.72|523.57|520.69|522.6|519.72|0
1652445030000|2022-05-13 12:30:30|521.64|518.76|520.68|517.8|521.64|518.76|520.68|517.8|0
1652445040000|2022-05-13 12:30:40|521.16|518.28|523.09|520.21|523.33|520.45|521.16|518.28|0
1652445050000|2022-05-13 12:30:50|522.97|520.09|523.81|520.93|523.81|520.93|522.85|519.97|0
1652445060000|2022-05-13 12:31:00|524.05|521.17|523.09|520.21|524.05|521.17|523.09|520.21|0
1652445070000|2022-05-13 12:31:10|523.33|520.45|523.57|520.69|523.57|520.69|523.33|520.45|0
1652445080000|2022-05-13 12:31:20|523.81|520.93|522.36|519.48|523.81|520.93|522.36|519.48|0
1652445090000|2022-05-13 12:31:30|522.01|519.13|522.12|519.24|522.12|519.24|521.88|519|0
1652445100000|2022-05-13 12:31:40|521.88|519|522.12|519.24|522.12|519.24|521.64|518.76|0
1652445110000|2022-05-13 12:31:50|521.88|519|522.85|519.97|522.85|519.97|521.88|519|0
1652445120000|2022-05-13 12:32:00|523.09|520.21|522.6|519.72|523.09|520.21|522.6|519.72|0
1652445130000|2022-05-13 12:32:10|522.36|519.48|522.12|519.24|522.6|519.72|522.12|519.24|0
1652445140000|2022-05-13 12:32:20|522.25|519.37|522.49|519.61|522.49|519.61|522.25|519.37|0
1652445150000|2022-05-13 12:32:30|522.6|519.72|522.6|519.72|522.6|519.72|522.6|519.72|0
1652445160000|2022-05-13 12:32:40|522.36|519.48|522.25|519.37|522.36|519.48|522.25|519.37|0
1652445170000|2022-05-13 12:32:50|521.88|519|521.88|519|521.88|519|521.88|519|0
1652445180000|2022-05-13 12:33:00|521.76|518.88|521.64|518.76|521.76|518.88|521.64|518.76|0
1652445190000|2022-05-13 12:33:10|521.76|518.88|521.88|519|521.88|519|521.76|518.88|0
1652445200000|2022-05-13 12:33:20|522.01|519.13|522.25|519.37|522.36|519.48|522.01|519.13|0
1652445210000|2022-05-13 12:33:30|522.12|519.24|522.49|519.61|522.49|519.61|522.12|519.24|0
1652445220000|2022-05-13 12:33:40|522.25|519.37|522.25|519.37|522.25|519.37|522.25|519.37|0
1652445230000|2022-05-13 12:33:50|522.36|519.48|522.25|519.37|522.36|519.48|522.25|519.37|0
1652445240000|2022-05-13 12:34:00|522.12|519.24|521.88|519|522.12|519.24|521.88|519|0
1652445250000|2022-05-13 12:34:10|521.64|518.76|520.19|517.31|521.64|518.76|519.71|516.83|0
1652445260000|2022-05-13 12:34:20|520.43|517.55|520.32|517.44|520.43|517.55|520.19|517.31|0
1652445270000|2022-05-13 12:34:30|520.19|517.31|520.43|517.55|520.43|517.55|520.19|517.31|0
1652445280000|2022-05-13 12:34:40|520.92|518.04|520.67|517.79|521.04|518.16|520.67|517.79|0
1652445290000|2022-05-13 12:34:50|520.43|517.55|520.08|517.2|520.43|517.55|519.71|516.83|0
1652445300000|2022-05-13 12:35:00|519.95|517.07|520.19|517.31|520.19|517.31|519.95|517.07|0
1652445310000|2022-05-13 12:35:10|520.43|517.55|519.95|517.07|520.43|517.55|519.95|517.07|0
1652445320000|2022-05-13 12:35:20|520.19|517.31|520.19|517.31|520.19|517.31|519.95|517.07|0
1652445330000|2022-05-13 12:35:30|519.95|517.07|519.71|516.83|519.95|517.07|519.71|516.83|0
1652445340000|2022-05-13 12:35:40|519.95|517.07|519.95|517.07|519.95|517.07|519.84|516.96|0
1652445350000|2022-05-13 12:35:50|520.08|517.2|519.95|517.07|520.19|517.31|519.95|517.07|0
1652445360000|2022-05-13 12:36:00|520.19|517.31|520.92|518.04|520.92|518.04|520.19|517.31|0
1652445370000|2022-05-13 12:36:10|520.67|517.79|520.19|517.31|520.67|517.79|520.19|517.31|0
1652445380000|2022-05-13 12:36:20|519.95|517.07|519.95|517.07|519.95|517.07|519.71|516.83|0
1652445390000|2022-05-13 12:36:30|519.71|516.83|519.95|517.07|519.95|517.07|519.71|516.83|0
1652445400000|2022-05-13 12:36:40|520.19|517.31|520.67|517.79|520.67|517.79|520.19|517.31|0
1652445410000|2022-05-13 12:36:50|520.92|518.04|520.67|517.79|521.16|518.28|520.67|517.79|0
1652445420000|2022-05-13 12:37:00|520.43|517.55|520.56|517.68|520.56|517.68|520.43|517.55|0
1652445430000|2022-05-13 12:37:10|520.43|517.55|520.19|517.31|520.67|517.79|520.19|517.31|0
1652445460000|2022-05-13 12:37:40|520.32|517.44|520.43|517.55|520.43|517.55|520.19|517.31|0
1652445470000|2022-05-13 12:37:50|520.91|518.03|520.8|517.92|520.91|518.03|520.8|517.92|0
1652445480000|2022-05-13 12:38:00|520.67|517.79|520.91|518.03|520.91|518.03|520.67|517.79|0
1652445490000|2022-05-13 12:38:10|520.67|517.79|521.16|518.28|521.4|518.52|520.67|517.79|0
1652445500000|2022-05-13 12:38:20|521.04|518.16|520.91|518.03|521.04|518.16|520.91|518.03|0
1652445510000|2022-05-13 12:38:30|520.67|517.79|520.43|517.55|520.67|517.79|520.43|517.55|0
1652445520000|2022-05-13 12:38:40|520.56|517.68|520.19|517.31|520.67|517.79|520.19|517.31|0
1652445550000|2022-05-13 12:39:10|520.43|517.55|520.19|517.31|520.56|517.68|520.19|517.31|0
1652445560000|2022-05-13 12:39:20|520.67|517.79|520.67|517.79|520.67|517.79|520.67|517.79|0
1652445570000|2022-05-13 12:39:30|521.16|518.28|520.91|518.03|521.16|518.28|520.91|518.03|0
1652445580000|2022-05-13 12:39:40|521.16|518.28|520.67|517.79|521.16|518.28|520.67|517.79|0
1652445590000|2022-05-13 12:39:50|520.91|518.03|520.91|518.03|520.91|518.03|520.91|518.03|0
1652445600000|2022-05-13 12:40:00|520.67|517.79|520.43|517.55|520.67|517.79|520.43|517.55|0
1652445610000|2022-05-13 12:40:10|520.67|517.79|521.16|518.28|521.16|518.28|520.67|517.79|0
1652445620000|2022-05-13 12:40:20|521.17|518.29|521.17|518.29|521.17|518.29|521.17|518.29|0
1652445630000|2022-05-13 12:40:30|520.93|518.05|521.42|518.54|521.42|518.54|520.93|518.05|0
1652445640000|2022-05-13 12:40:40|521.66|518.78|521.9|519.02|522.14|519.26|521.42|518.54|0
1652445650000|2022-05-13 12:40:50|522.14|519.26|522.14|519.26|522.14|519.26|522.14|519.26|0
1652445670000|2022-05-13 12:41:10|522.38|519.5|522.62|519.74|522.62|519.74|522.38|519.5|0
1652445680000|2022-05-13 12:41:20|522.86|519.98|523.1|520.22|523.1|520.22|522.62|519.74|0
1652445690000|2022-05-13 12:41:30|523.23|520.35|523.23|520.35|523.23|520.35|523.23|520.35|0
1652445700000|2022-05-13 12:41:40|522.62|519.74|522.62|519.74|522.62|519.74|522.62|519.74|0
1652445710000|2022-05-13 12:41:50|522.86|519.98|522.86|519.98|522.86|519.98|522.86|519.98|0
1652445720000|2022-05-13 12:42:00|522.62|519.74|522.38|519.5|522.62|519.74|522.38|519.5|0
1652445730000|2022-05-13 12:42:10|522.14|519.26|521.9|519.02|522.14|519.26|521.9|519.02|0
1652445740000|2022-05-13 12:42:20|522.38|519.5|522.86|519.98|522.86|519.98|522.38|519.5|0
1652445750000|2022-05-13 12:42:30|523.1|520.22|523.35|520.47|523.35|520.47|523.1|520.22|0
1652445760000|2022-05-13 12:42:40|523.1|520.22|522.86|519.98|523.1|520.22|522.62|519.74|0
1652445770000|2022-05-13 12:42:50|522.62|519.74|522.62|519.74|522.86|519.98|522.62|519.74|0
1652445780000|2022-05-13 12:43:00|522.86|519.98|523.59|520.71|523.59|520.71|522.86|519.98|0
1652445790000|2022-05-13 12:43:10|523.83|520.95|523.23|520.35|523.83|520.95|523.23|520.35|0
1652445800000|2022-05-13 12:43:20|522.86|519.98|522.62|519.74|522.86|519.98|522.62|519.74|0
1652445810000|2022-05-13 12:43:30|522.51|519.63|522.38|519.5|522.51|519.63|522.38|519.5|0
1652445820000|2022-05-13 12:43:40|522.62|519.74|522.14|519.26|522.62|519.74|522.14|519.26|0
1652445830000|2022-05-13 12:43:50|522.26|519.38|521.9|519.02|522.26|519.38|521.9|519.02|0
1652445840000|2022-05-13 12:44:00|522.14|519.26|522.62|519.74|522.62|519.74|522.14|519.26|0
1652445850000|2022-05-13 12:44:10|522.38|519.5|521.9|519.02|522.38|519.5|521.9|519.02|0
1652445860000|2022-05-13 12:44:20|522.38|519.5|522.38|519.5|522.38|519.5|522.26|519.38|0
1652445870000|2022-05-13 12:44:30|522.62|519.74|522.75|519.87|522.75|519.87|522.62|519.74|0
1652445880000|2022-05-13 12:44:40|522.86|519.98|522.86|519.98|522.86|519.98|522.62|519.74|0
1652445890000|2022-05-13 12:44:50|522.62|519.74|522.62|519.74|522.62|519.74|522.62|519.74|0
1652445900000|2022-05-13 12:45:00|522.38|519.5|522.38|519.5|522.38|519.5|522.14|519.26|0
1652445910000|2022-05-13 12:45:10|522.14|519.26|522.14|519.26|522.14|519.26|521.9|519.02|0
1652445920000|2022-05-13 12:45:20|521.9|519.02|522.14|519.26|522.14|519.26|521.9|519.02|0
1652445930000|2022-05-13 12:45:30|521.9|519.02|521.9|519.02|521.9|519.02|521.9|519.02|0
1652445940000|2022-05-13 12:45:40|522.14|519.26|522.14|519.26|522.14|519.26|522.02|519.14|0
1652445950000|2022-05-13 12:45:50|521.9|519.02|520.93|518.05|521.9|519.02|520.93|518.05|0
1652445960000|2022-05-13 12:46:00|520.45|517.57|520.93|518.05|520.93|518.05|520.45|517.57|0
1652445970000|2022-05-13 12:46:10|520.69|517.81|521.3|518.42|521.3|518.42|520.69|517.81|0
1652445980000|2022-05-13 12:46:20|522.38|519.5|522.38|519.5|522.62|519.74|522.38|519.5|0
1652445990000|2022-05-13 12:46:30|522.14|519.26|521.41|518.53|522.14|519.26|521.41|518.53|0
1652446000000|2022-05-13 12:46:40|520.93|518.05|520.93|518.05|520.93|518.05|520.93|518.05|0
1652446010000|2022-05-13 12:46:50|521.06|518.18|521.41|518.53|521.41|518.53|521.06|518.18|0
1652446020000|2022-05-13 12:47:00|521.17|518.29|521.41|518.53|521.41|518.53|521.17|518.29|0
1652446030000|2022-05-13 12:47:10|521.66|518.78|522.14|519.26|522.14|519.26|521.66|518.78|0
1652446040000|2022-05-13 12:47:20|521.9|519.02|521.41|518.53|521.9|519.02|521.41|518.53|0
1652446050000|2022-05-13 12:47:30|521.3|518.42|521.41|518.53|521.41|518.53|521.17|518.29|0
1652446060000|2022-05-13 12:47:40|520.69|517.81|520.45|517.57|520.69|517.81|520.45|517.57|0
1652446070000|2022-05-13 12:47:50|520.33|517.45|520.21|517.33|520.45|517.57|520.21|517.33|0
1652446080000|2022-05-13 12:48:00|520.45|517.57|520.45|517.57|520.45|517.57|520.45|517.57|0
1652446090000|2022-05-13 12:48:10|520.21|517.33|520.69|517.81|520.69|517.81|520.21|517.33|0
1652446100000|2022-05-13 12:48:20|520.45|517.57|520.69|517.81|520.69|517.81|520.45|517.57|0
1652446110000|2022-05-13 12:48:30|520.93|518.05|520.45|517.57|520.93|518.05|520.45|517.57|0
1652446120000|2022-05-13 12:48:40|520.69|517.81|520.58|517.7|520.69|517.81|520.58|517.7|0
1652446130000|2022-05-13 12:48:50|520.45|517.57|520.45|517.57|520.45|517.57|520.45|517.57|0
1652446140000|2022-05-13 12:49:00|520.57|517.69|521.17|518.29|521.17|518.29|520.57|517.69|0
1652446150000|2022-05-13 12:49:10|521.41|518.53|520.69|517.81|521.41|518.53|520.69|517.81|0
1652446160000|2022-05-13 12:49:20|520.93|518.05|520.69|517.81|521.06|518.18|520.69|517.81|0
1652446170000|2022-05-13 12:49:30|520.45|517.57|520.21|517.33|520.45|517.57|520.21|517.33|0
1652446180000|2022-05-13 12:49:40|519.97|517.09|519.97|517.09|519.97|517.09|519.97|517.09|0
1652446190000|2022-05-13 12:49:50|520.21|517.33|520.21|517.33|520.21|517.33|520.21|517.33|0
1652446200000|2022-05-13 12:50:00|520.45|517.57|520.93|518.05|520.93|518.05|520.45|517.57|0
1652446210000|2022-05-13 12:50:10|521.17|518.29|520.45|517.57|521.17|518.29|520.45|517.57|0
1652446220000|2022-05-13 12:50:20|519.97|517.09|519.73|516.85|519.97|517.09|519.73|516.85|0
1652446230000|2022-05-13 12:50:30|519|516.12|518.76|515.88|519|516.12|518.52|515.64|0
1652446240000|2022-05-13 12:50:40|519|516.12|519|516.12|519.24|516.36|519|516.12|0
1652446250000|2022-05-13 12:50:50|518.76|515.88|518.76|515.88|518.76|515.88|518.76|515.88|0
1652446260000|2022-05-13 12:51:00|519|516.12|519|516.12|519|516.12|519|516.12|0
1652446270000|2022-05-13 12:51:10|519.24|516.36|519.48|516.6|519.48|516.6|519.24|516.36|0
1652446280000|2022-05-13 12:51:20|519.73|516.85|519.97|517.09|519.97|517.09|519.73|516.85|0
1652446290000|2022-05-13 12:51:30|519.73|516.85|519.61|516.73|519.73|516.85|519.48|516.6|0
1652446300000|2022-05-13 12:51:40|519.48|516.6|519.48|516.6|519.48|516.6|519.24|516.36|0
1652446310000|2022-05-13 12:51:50|519.24|516.36|519.24|516.36|519.24|516.36|519.24|516.36|0
1652446320000|2022-05-13 12:52:00|519.13|516.25|519.13|516.25|519.24|516.36|519.13|516.25|0
1652446330000|2022-05-13 12:52:10|518.76|515.88|518.76|515.88|518.76|515.88|518.65|515.77|0
1652446340000|2022-05-13 12:52:20|518.89|516.01|518.89|516.01|518.89|516.01|518.76|515.88|0
1652446350000|2022-05-13 12:52:30|518.76|515.88|518.52|515.64|519|516.12|518.52|515.64|0
1652446360000|2022-05-13 12:52:40|518.65|515.77|518.65|515.77|518.65|515.77|518.65|515.77|0
1652446370000|2022-05-13 12:52:50|518.52|515.64|518.76|515.88|518.76|515.88|518.52|515.64|0
1652446380000|2022-05-13 12:53:00|518.65|515.77|518.28|515.4|518.65|515.77|518.28|515.4|0
1652446400000|2022-05-13 12:53:20|518.76|515.88|518.89|516.01|518.89|516.01|518.76|515.88|0
1652446410000|2022-05-13 12:53:30|519.24|516.36|519.37|516.49|519.37|516.49|519.24|516.36|0
1652446420000|2022-05-13 12:53:40|519.24|516.36|519.24|516.36|519.24|516.36|519.24|516.36|0
1652446440000|2022-05-13 12:54:00|518.76|515.88|518.76|515.88|518.89|516.01|518.76|515.88|0
1652446450000|2022-05-13 12:54:10|518.52|515.64|518.76|515.88|518.76|515.88|518.28|515.4|0
1652446460000|2022-05-13 12:54:20|519|516.12|518.89|516.01|519|516.12|518.89|516.01|0
1652446470000|2022-05-13 12:54:30|518.76|515.88|518.76|515.88|518.76|515.88|518.65|515.77|0
1652446480000|2022-05-13 12:54:40|519|516.12|518.76|515.88|519|516.12|518.76|515.88|0
1652446500000|2022-05-13 12:55:00|518.52|515.64|519|516.12|519|516.12|518.52|515.64|0
1652446510000|2022-05-13 12:55:10|518.76|515.88|518.76|515.88|519|516.12|518.76|515.88|0
1652446520000|2022-05-13 12:55:20|519.24|516.36|519|516.12|519.24|516.36|519|516.12|0
1652446530000|2022-05-13 12:55:30|518.76|515.88|518.52|515.64|518.76|515.88|518.52|515.64|0
1652446540000|2022-05-13 12:55:40|518.28|515.4|518.52|515.64|518.52|515.64|518.28|515.4|0
1652446560000|2022-05-13 12:56:00|518.65|515.77|518.52|515.64|518.76|515.88|518.52|515.64|0
1652446580000|2022-05-13 12:56:20|519|516.12|519|516.12|519|516.12|519|516.12|0
1652446590000|2022-05-13 12:56:30|518.89|516.01|519|516.12|519|516.12|518.89|516.01|0
1652446600000|2022-05-13 12:56:40|519.24|516.36|519|516.12|519.37|516.49|519|516.12|0
1652446610000|2022-05-13 12:56:50|519.48|516.6|519.24|516.36|519.48|516.6|519.24|516.36|0
1652446620000|2022-05-13 12:57:00|519.48|516.6|518.76|515.88|519.48|516.6|518.76|515.88|0
1652446630000|2022-05-13 12:57:10|518.89|516.01|519.24|516.36|519.24|516.36|518.76|515.88|0
1652446640000|2022-05-13 12:57:20|519.48|516.6|520.45|517.57|520.45|517.57|519.48|516.6|0
1652446650000|2022-05-13 12:57:30|520.93|518.05|521.17|518.29|521.17|518.29|520.93|518.05|0
1652446660000|2022-05-13 12:57:40|520.69|517.81|520.69|517.81|520.69|517.81|520.69|517.81|0
1652446670000|2022-05-13 12:57:50|520.93|518.05|520.93|518.05|521.41|518.53|520.93|518.05|0
1652446680000|2022-05-13 12:58:00|521.41|518.53|521.41|518.53|521.89|519.01|521.41|518.53|0
1652446690000|2022-05-13 12:58:10|521.89|519.01|521.89|519.01|522.14|519.26|521.89|519.01|0
1652446700000|2022-05-13 12:58:20|522.14|519.26|521.89|519.01|522.38|519.5|521.89|519.01|0
1652446710000|2022-05-13 12:58:30|522.38|519.5|522.14|519.26|522.38|519.5|522.02|519.14|0
1652446730000|2022-05-13 12:58:50|522.62|519.74|522.38|519.5|522.62|519.74|522.38|519.5|0
1652446740000|2022-05-13 12:59:00|522.62|519.74|522.86|519.98|522.86|519.98|522.38|519.5|0
1652446750000|2022-05-13 12:59:10|523.34|520.46|523.23|520.35|523.34|520.46|523.23|520.35|0
1652446760000|2022-05-13 12:59:20|523.34|520.46|523.34|520.46|523.34|520.46|523.1|520.22|0
1652446770000|2022-05-13 12:59:30|523.23|520.35|523.34|520.46|523.34|520.46|523.1|520.22|0
1652446780000|2022-05-13 12:59:40|523.58|520.7|523.34|520.46|523.82|520.94|523.34|520.46|0
1652446790000|2022-05-13 12:59:50|523.58|520.7|523.82|520.94|523.82|520.94|523.58|520.7|0
1652446800000|2022-05-13 13:00:00|523.34|520.46|523.34|520.46|523.58|520.7|523.34|520.46|0
1652446810000|2022-05-13 13:00:10|523.71|520.83|523.58|520.7|523.71|520.83|523.34|520.46|0
1652446820000|2022-05-13 13:00:20|523.34|520.46|523.1|520.22|523.34|520.46|522.86|519.98|0
1652446830000|2022-05-13 13:00:30|522.86|519.98|523.58|520.7|523.58|520.7|522.86|519.98|0
1652446840000|2022-05-13 13:00:40|524.55|521.67|524.31|521.43|524.55|521.67|524.31|521.43|0
1652446850000|2022-05-13 13:00:50|524.07|521.19|524.07|521.19|524.07|521.19|524.07|521.19|0
1652446860000|2022-05-13 13:01:00|524.31|521.43|524.55|521.67|524.55|521.67|524.31|521.43|0
1652446870000|2022-05-13 13:01:10|525.03|522.15|525.27|522.39|525.27|522.39|524.79|521.91|0
1652446880000|2022-05-13 13:01:20|525.51|522.63|526.24|523.36|526.24|523.36|525.51|522.63|0
1652446890000|2022-05-13 13:01:30|526.48|523.6|526.24|523.36|526.48|523.6|526.24|523.36|0
1652446900000|2022-05-13 13:01:40|526.96|524.08|526.96|524.08|526.96|524.08|526.96|524.08|0
1652446910000|2022-05-13 13:01:50|527.45|524.57|527.69|524.81|527.69|524.81|527.45|524.57|0
1652446920000|2022-05-13 13:02:00|527.45|524.57|527.45|524.57|527.57|524.69|527.45|524.57|0
1652446930000|2022-05-13 13:02:10|527.21|524.33|526.36|523.48|527.45|524.57|526.36|523.48|0
1652446940000|2022-05-13 13:02:20|526.48|523.6|526.24|523.36|526.48|523.6|526.24|523.36|0
1652446950000|2022-05-13 13:02:30|526|523.12|526|523.12|526|523.12|525.76|522.88|0
1652446960000|2022-05-13 13:02:40|525.76|522.88|526|523.12|526|523.12|525.76|522.88|0
1652446970000|2022-05-13 13:02:50|525.88|523|526|523.12|526.48|523.6|525.88|523|0
1652446980000|2022-05-13 13:03:00|526.24|523.36|526.24|523.36|526.24|523.36|526.24|523.36|0
1652446990000|2022-05-13 13:03:10|526.48|523.6|526.72|523.84|526.72|523.84|526.48|523.6|0
1652447000000|2022-05-13 13:03:20|526.96|524.08|526.96|524.08|526.96|524.08|526.72|523.84|0
1652447010000|2022-05-13 13:03:30|526.72|523.84|526.96|524.08|526.96|524.08|526.72|523.84|0
1652447020000|2022-05-13 13:03:40|526.72|523.84|526.48|523.6|526.72|523.84|526.48|523.6|0
1652447030000|2022-05-13 13:03:50|526.61|523.73|526.72|523.84|526.96|524.08|526.61|523.73|0
1652447040000|2022-05-13 13:04:00|526.96|524.08|526.96|524.08|526.96|524.08|526.72|523.84|0
1652447060000|2022-05-13 13:04:20|527.2|524.32|526.85|523.97|527.2|524.32|526.72|523.84|0
1652447070000|2022-05-13 13:04:30|526.72|523.84|526.96|524.08|526.96|524.08|526.72|523.84|0
1652447080000|2022-05-13 13:04:40|526.48|523.6|526.48|523.6|526.48|523.6|526.24|523.36|0
1652447100000|2022-05-13 13:05:00|526.24|523.36|525.88|523|526.24|523.36|525.88|523|0
1652447110000|2022-05-13 13:05:10|525.51|522.63|525.03|522.15|525.51|522.63|524.55|521.67|0
1652447120000|2022-05-13 13:05:20|524.31|521.43|524.31|521.43|524.31|521.43|524.06|521.18|0
1652447130000|2022-05-13 13:05:30|524.19|521.31|524.06|521.18|524.19|521.31|523.82|520.94|0
1652447140000|2022-05-13 13:05:40|524.55|521.67|525.03|522.15|525.03|522.15|524.55|521.67|0
1652447150000|2022-05-13 13:05:50|524.79|521.91|524.31|521.43|524.79|521.91|524.31|521.43|0
1652447160000|2022-05-13 13:06:00|524.55|521.67|524.43|521.55|524.55|521.67|524.43|521.55|0
1652447170000|2022-05-13 13:06:10|524.55|521.67|524.06|521.18|524.55|521.67|524.06|521.18|0
1652447190000|2022-05-13 13:06:30|524.31|521.43|525.03|522.15|525.03|522.15|524.31|521.43|0
1652447200000|2022-05-13 13:06:40|525.4|522.52|525.4|522.52|525.4|522.52|525.4|522.52|0
1652447210000|2022-05-13 13:06:50|525.27|522.39|525.75|522.87|526|523.12|525.27|522.39|0
1652447220000|2022-05-13 13:07:00|526|523.12|525.75|522.87|526|523.12|525.51|522.63|0
1652447230000|2022-05-13 13:07:10|525.51|522.63|525.27|522.39|525.51|522.63|525.27|522.39|0
1652447240000|2022-05-13 13:07:20|525.51|522.63|525.51|522.63|525.51|522.63|525.51|522.63|0
1652447250000|2022-05-13 13:07:30|525.75|522.87|525.75|522.87|525.75|522.87|525.51|522.63|0
1652447260000|2022-05-13 13:07:40|526|523.12|526.24|523.36|526.24|523.36|526|523.12|0
1652447270000|2022-05-13 13:07:50|526|523.12|526.24|523.36|526.24|523.36|526|523.12|0
1652447280000|2022-05-13 13:08:00|526.48|523.6|526.96|524.08|526.96|524.08|526.48|523.6|0
1652447290000|2022-05-13 13:08:10|527.2|524.32|527.2|524.32|527.2|524.32|527.2|524.32|0
1652447300000|2022-05-13 13:08:20|526.96|524.08|527.45|524.57|527.45|524.57|526.72|523.84|0
1652447310000|2022-05-13 13:08:30|527.57|524.69|527.69|524.81|527.69|524.81|527.57|524.69|0
1652447320000|2022-05-13 13:08:40|527.45|524.57|527.45|524.57|527.57|524.69|527.45|524.57|0
1652447330000|2022-05-13 13:08:50|527.2|524.32|527.2|524.32|527.2|524.32|527.2|524.32|0
1652447340000|2022-05-13 13:09:00|527.33|524.45|527.33|524.45|527.45|524.57|527.33|524.45|0
1652447350000|2022-05-13 13:09:10|527.2|524.32|527.2|524.32|527.33|524.45|527.2|524.32|0
1652447360000|2022-05-13 13:09:20|527.45|524.57|527.57|524.69|527.57|524.69|527.45|524.57|0
1652447370000|2022-05-13 13:09:30|527.45|524.57|526.96|524.08|527.45|524.57|526.96|524.08|0
1652447380000|2022-05-13 13:09:40|526.72|523.84|526.48|523.6|526.72|523.84|526.48|523.6|0
1652447390000|2022-05-13 13:09:50|526.24|523.36|526.96|524.08|526.96|524.08|526.24|523.36|0
1652447400000|2022-05-13 13:10:00|527.2|524.32|526.72|523.84|527.2|524.32|526.72|523.84|0
1652447410000|2022-05-13 13:10:10|526.96|524.08|526.72|523.84|526.96|524.08|526.72|523.84|0
1652447420000|2022-05-13 13:10:20|526.48|523.6|526.48|523.6|526.48|523.6|526.24|523.36|0
1652447430000|2022-05-13 13:10:30|526.96|524.08|526.96|524.08|526.96|524.08|526.96|524.08|0
1652447440000|2022-05-13 13:10:40|527.09|524.21|527.44|524.56|527.44|524.56|527.09|524.21|0
1652447450000|2022-05-13 13:10:50|527.2|524.32|526.96|524.08|527.2|524.32|526.96|524.08|0
1652447460000|2022-05-13 13:11:00|527.2|524.32|526.96|524.08|527.2|524.32|526.96|524.08|0
1652447470000|2022-05-13 13:11:10|526.6|523.72|526.72|523.84|526.72|523.84|526.48|523.6|0
1652447480000|2022-05-13 13:11:20|527.2|524.32|526.72|523.84|527.2|524.32|526.72|523.84|0
1652447500000|2022-05-13 13:11:40|526.96|524.08|527.69|524.81|527.69|524.81|526.96|524.08|0
1652447510000|2022-05-13 13:11:50|527.44|524.56|527.44|524.56|527.44|524.56|527.44|524.56|0
1652447520000|2022-05-13 13:12:00|527.57|524.69|527.69|524.81|527.69|524.81|527.57|524.69|0
1652447530000|2022-05-13 13:12:10|527.57|524.69|527.69|524.81|527.69|524.81|527.57|524.69|0
1652447540000|2022-05-13 13:12:20|528.17|525.29|529.14|526.26|529.14|526.26|528.17|525.29|0
1652447550000|2022-05-13 13:12:30|528.89|526.01|529.38|526.5|529.38|526.5|528.65|525.77|0
1652447560000|2022-05-13 13:12:40|529.62|526.74|530.1|527.22|530.1|527.22|529.62|526.74|0
1652447570000|2022-05-13 13:12:50|529.86|526.98|531.07|528.19|531.07|528.19|529.86|526.98|0
1652447580000|2022-05-13 13:13:00|531.31|528.43|531.31|528.43|531.31|528.43|531.07|528.19|0
1652447590000|2022-05-13 13:13:10|530.95|528.07|530.59|527.71|530.95|528.07|530.35|527.47|0
1652447600000|2022-05-13 13:13:20|530.35|527.47|530.35|527.47|530.35|527.47|529.86|526.98|0
1652447610000|2022-05-13 13:13:30|530.83|527.95|530.83|527.95|530.83|527.95|530.35|527.47|0
1652447620000|2022-05-13 13:13:40|531.07|528.19|532.04|529.16|532.04|529.16|531.07|528.19|0
1652447630000|2022-05-13 13:13:50|532.76|529.88|533.25|530.37|533.25|530.37|532.76|529.88|0
1652447640000|2022-05-13 13:14:00|533.73|530.85|533.73|530.85|533.97|531.09|533.73|530.85|0
1652447650000|2022-05-13 13:14:10|534.22|531.34|533.37|530.49|534.22|531.34|533.37|530.49|0
1652447660000|2022-05-13 13:14:20|533.49|530.61|533.49|530.61|533.97|531.09|533.49|530.61|0
1652447670000|2022-05-13 13:14:30|533.25|530.37|532.76|529.88|533.25|530.37|532.76|529.88|0
1652447680000|2022-05-13 13:14:40|533.25|530.37|533.49|530.61|533.49|530.61|533.25|530.37|0
1652447690000|2022-05-13 13:14:50|533.73|530.85|533.73|530.85|533.73|530.85|533.73|530.85|0
1652447700000|2022-05-13 13:15:00|533.49|530.61|533.01|530.13|533.49|530.61|533.01|530.13|0
1652447710000|2022-05-13 13:15:10|533.25|530.37|533.25|530.37|533.25|530.37|533.01|530.13|0
1652447720000|2022-05-13 13:15:20|533.49|530.61|533.73|530.85|533.73|530.85|533.49|530.61|0
1652447730000|2022-05-13 13:15:30|533.01|530.13|532.52|529.64|533.01|530.13|532.52|529.64|0
1652447740000|2022-05-13 13:15:40|532.41|529.53|532.76|529.88|532.76|529.88|532.41|529.53|0
1652447750000|2022-05-13 13:15:50|532.52|529.64|532.89|530.01|532.89|530.01|532.52|529.64|0
1652447760000|2022-05-13 13:16:00|532.76|529.88|532.28|529.4|532.76|529.88|532.28|529.4|0
1652447770000|2022-05-13 13:16:10|532.52|529.64|532.76|529.88|532.76|529.88|532.52|529.64|0
1652447790000|2022-05-13 13:16:30|533.25|530.37|533.25|530.37|533.49|530.61|533.01|530.13|0
1652447800000|2022-05-13 13:16:40|533.01|530.13|532.76|529.88|533.01|530.13|532.76|529.88|0
1652447810000|2022-05-13 13:16:50|532.52|529.64|532.52|529.64|532.52|529.64|532.52|529.64|0
1652447820000|2022-05-13 13:17:00|532.65|529.77|532.52|529.64|532.65|529.77|532.52|529.64|0
1652447830000|2022-05-13 13:17:10|532.28|529.4|531.55|528.67|532.28|529.4|531.55|528.67|0
1652447840000|2022-05-13 13:17:20|531.31|528.43|531.31|528.43|531.31|528.43|531.31|528.43|0
1652447850000|2022-05-13 13:17:30|531.07|528.19|530.59|527.71|531.07|528.19|530.59|527.71|0
1652447860000|2022-05-13 13:17:40|530.83|527.95|531.07|528.19|531.07|528.19|530.83|527.95|0
1652447870000|2022-05-13 13:17:50|530.83|527.95|531.2|528.32|531.2|528.32|530.83|527.95|0
1652447880000|2022-05-13 13:18:00|531.07|528.19|531.07|528.19|531.31|528.43|531.07|528.19|0
1652447890000|2022-05-13 13:18:10|531.55|528.67|532.28|529.4|532.28|529.4|531.55|528.67|0
1652447900000|2022-05-13 13:18:20|531.8|528.92|531.55|528.67|531.8|528.92|531.55|528.67|0
1652447910000|2022-05-13 13:18:30|531.31|528.43|531.8|528.92|531.8|528.92|531.31|528.43|0
1652447920000|2022-05-13 13:18:40|531.68|528.8|531.8|528.92|532.04|529.16|531.68|528.8|0
1652447930000|2022-05-13 13:18:50|531.55|528.67|531.55|528.67|531.55|528.67|531.55|528.67|0
1652447940000|2022-05-13 13:19:00|531.8|528.92|532.65|529.77|532.65|529.77|531.8|528.92|0
1652447950000|2022-05-13 13:19:10|532.76|529.88|533.01|530.13|533.01|530.13|532.76|529.88|0
1652447970000|2022-05-13 13:19:30|533.25|530.37|533.01|530.13|533.25|530.37|533.01|530.13|0
1652447980000|2022-05-13 13:19:40|533.13|530.25|533.25|530.37|533.25|530.37|533.13|530.25|0
1652447990000|2022-05-13 13:19:50|533.37|530.49|533.49|530.61|533.49|530.61|533.25|530.37|0
1652448000000|2022-05-13 13:20:00|533.97|531.09|533.73|530.85|534.22|531.34|533.73|530.85|0
1652448010000|2022-05-13 13:20:10|533.86|530.98|533.97|531.09|533.97|531.09|533.86|530.98|0
1652448020000|2022-05-13 13:20:20|533.73|530.85|534.22|531.34|534.22|531.34|533.73|530.85|0
1652448030000|2022-05-13 13:20:30|534.7|531.82|535.18|532.3|535.18|532.3|534.7|531.82|0
1652448040000|2022-05-13 13:20:40|535.43|532.55|535.43|532.55|535.43|532.55|535.43|532.55|0
1652448050000|2022-05-13 13:20:50|535.18|532.3|535.31|532.43|535.31|532.43|535.18|532.3|0
1652448060000|2022-05-13 13:21:00|535.43|532.55|534.94|532.06|535.43|532.55|534.94|532.06|0
1652448070000|2022-05-13 13:21:10|534.7|531.82|534.34|531.46|534.7|531.82|534.22|531.34|0
1652448080000|2022-05-13 13:21:20|534.46|531.58|533.73|530.85|534.46|531.58|533.73|530.85|0
1652448090000|2022-05-13 13:21:30|533.25|530.37|533.49|530.61|533.49|530.61|533.25|530.37|0
1652448100000|2022-05-13 13:21:40|533.73|530.85|533.73|530.85|533.97|531.09|533.73|530.85|0
1652448110000|2022-05-13 13:21:50|533.49|530.61|533.37|530.49|533.49|530.61|533.25|530.37|0
1652448120000|2022-05-13 13:22:00|533.25|530.37|533.25|530.37|533.49|530.61|533.25|530.37|0
1652448130000|2022-05-13 13:22:10|533.49|530.61|533.73|530.85|533.73|530.85|533.49|530.61|0
1652448140000|2022-05-13 13:22:20|533.61|530.73|533.49|530.61|533.61|530.73|533.49|530.61|0
1652448150000|2022-05-13 13:22:30|533.61|530.73|533.49|530.61|533.61|530.73|533.49|530.61|0
1652448160000|2022-05-13 13:22:40|533.97|531.09|533.73|530.85|533.97|531.09|533.73|530.85|0
1652448170000|2022-05-13 13:22:50|533.97|531.09|533.97|531.09|533.97|531.09|533.97|531.09|0
1652448180000|2022-05-13 13:23:00|534.22|531.34|533.97|531.09|534.22|531.34|533.73|530.85|0
1652448190000|2022-05-13 13:23:10|534.22|531.34|533.97|531.09|534.22|531.34|533.97|531.09|0
1652448200000|2022-05-13 13:23:20|534.1|531.22|533.73|530.85|534.1|531.22|533.73|530.85|0
1652448210000|2022-05-13 13:23:30|533.97|531.09|533.97|531.09|533.97|531.09|533.97|531.09|0
1652448220000|2022-05-13 13:23:40|534.22|531.34|534.22|531.34|534.22|531.34|534.22|531.34|0
1652448230000|2022-05-13 13:23:50|533.97|531.09|533.97|531.09|533.97|531.09|533.97|531.09|0
1652448240000|2022-05-13 13:24:00|533.73|530.85|534.46|531.58|534.46|531.58|533.73|530.85|0
1652448250000|2022-05-13 13:24:10|534.94|532.06|534.94|532.06|534.94|532.06|534.94|532.06|0
1652448260000|2022-05-13 13:24:20|534.7|531.82|535.18|532.3|535.18|532.3|534.46|531.58|0
1652448270000|2022-05-13 13:24:30|534.94|532.06|534.94|532.06|535.18|532.3|534.94|532.06|0
1652448280000|2022-05-13 13:24:40|535.18|532.3|535.43|532.55|535.43|532.55|535.18|532.3|0
1652448290000|2022-05-13 13:24:50|535.91|533.03|535.91|533.03|535.91|533.03|535.91|533.03|0
1652448300000|2022-05-13 13:25:00|535.43|532.55|534.7|531.82|535.43|532.55|534.7|531.82|0
1652448310000|2022-05-13 13:25:10|534.94|532.06|535.79|532.91|535.79|532.91|534.94|532.06|0
1652448320000|2022-05-13 13:25:20|535.91|533.03|535.91|533.03|536.28|533.4|535.91|533.03|0
1652448330000|2022-05-13 13:25:30|536.15|533.27|536.39|533.51|536.64|533.76|536.15|533.27|0
1652448340000|2022-05-13 13:25:40|536.15|533.27|535.91|533.03|536.15|533.27|535.91|533.03|0
1652448350000|2022-05-13 13:25:50|535.67|532.79|535.67|532.79|535.67|532.79|534.94|532.06|0
1652448360000|2022-05-13 13:26:00|535.91|533.03|535.67|532.79|535.91|533.03|535.67|532.79|0
1652448370000|2022-05-13 13:26:10|535.91|533.03|535.43|532.55|535.91|533.03|535.43|532.55|0
1652448380000|2022-05-13 13:26:20|534.7|531.82|534.34|531.46|534.7|531.82|534.34|531.46|0
1652448390000|2022-05-13 13:26:30|534.21|531.33|534.46|531.58|534.7|531.82|534.21|531.33|0
1652448400000|2022-05-13 13:26:40|534.21|531.33|533.49|530.61|534.21|531.33|533.49|530.61|0
1652448410000|2022-05-13 13:26:50|533.13|530.25|533.25|530.37|533.25|530.37|533|530.12|0
1652448420000|2022-05-13 13:27:00|533|530.12|533.25|530.37|533.25|530.37|533|530.12|0
1652448430000|2022-05-13 13:27:10|533.73|530.85|533.25|530.37|533.97|531.09|533.25|530.37|0
1652448440000|2022-05-13 13:27:20|533|530.12|533.49|530.61|533.49|530.61|533|530.12|0
1652448450000|2022-05-13 13:27:30|533.25|530.37|533.49|530.61|533.49|530.61|533.25|530.37|0
1652448460000|2022-05-13 13:27:40|533.73|530.85|533.97|531.09|533.97|531.09|533.73|530.85|0
1652448470000|2022-05-13 13:27:50|534.46|531.58|534.21|531.33|534.7|531.82|534.21|531.33|0
1652448480000|2022-05-13 13:28:00|533.97|531.09|533.97|531.09|534.94|532.06|533.97|531.09|0
1652448490000|2022-05-13 13:28:10|533.73|530.85|533.73|530.85|533.97|531.09|533.73|530.85|0
1652448500000|2022-05-13 13:28:20|533.97|531.09|534.7|531.82|534.7|531.82|533.97|531.09|0
1652448510000|2022-05-13 13:28:30|535.18|532.3|535.18|532.3|535.18|532.3|534.94|532.06|0
1652448520000|2022-05-13 13:28:40|535.43|532.55|534.46|531.58|535.43|532.55|534.46|531.58|0
1652448530000|2022-05-13 13:28:50|534.7|531.82|534.1|531.22|534.7|531.82|534.1|531.22|0
1652448540000|2022-05-13 13:29:00|533.73|530.85|534.21|531.33|534.21|531.33|533.73|530.85|0
1652448550000|2022-05-13 13:29:10|534.46|531.58|533.61|530.73|534.46|531.58|533.61|530.73|0
1652448560000|2022-05-13 13:29:20|533.73|530.85|533.25|530.37|533.73|530.85|533.25|530.37|0
1652448570000|2022-05-13 13:29:30|533.37|530.49|533.25|530.37|533.49|530.61|533.13|530.25|0
1652448580000|2022-05-13 13:29:40|533.13|530.25|533.73|530.85|533.73|530.85|533|530.12|0
1652448590000|2022-05-13 13:29:50|534.21|531.33|534.46|531.58|534.46|531.58|534.21|531.33|0
1652448600000|2022-05-13 13:30:00|532.28|529.4|533.73|530.85|533.73|530.85|532.28|529.4|0
1652448610000|2022-05-13 13:30:10|533.25|530.37|534.1|531.22|534.21|531.33|533.25|530.37|0
1652448620000|2022-05-13 13:30:20|533.73|530.85|534.1|531.22|534.1|531.22|533|530.12|0
1652448630000|2022-05-13 13:30:30|534.21|531.33|534.21|531.33|534.7|531.82|534.21|531.33|0
1652448640000|2022-05-13 13:30:40|533.97|531.09|533.49|530.61|533.97|531.09|533.25|530.37|0
1652448650000|2022-05-13 13:30:50|533.73|530.85|533.97|531.09|534.21|531.33|533.73|530.85|0
1652448660000|2022-05-13 13:31:00|533.49|530.61|532.28|529.4|533.49|530.61|532.28|529.4|0
1652448670000|2022-05-13 13:31:10|531.55|528.67|530.83|527.95|532.04|529.16|530.83|527.95|0
1652448680000|2022-05-13 13:31:20|529.98|527.1|531.07|528.19|531.07|528.19|529.98|527.1|0
1652448690000|2022-05-13 13:31:30|530.58|527.7|530.58|527.7|530.83|527.95|530.1|527.22|0
1652448700000|2022-05-13 13:31:40|530.34|527.46|531.19|528.31|531.79|528.91|530.34|527.46|0
1652448710000|2022-05-13 13:31:50|530.83|527.95|530.58|527.7|530.83|527.95|530.58|527.7|0
1652448720000|2022-05-13 13:32:00|530.1|527.22|530.34|527.46|530.34|527.46|529.13|526.25|0
1652448730000|2022-05-13 13:32:10|528.89|526.01|529.62|526.74|529.86|526.98|528.89|526.01|0
1652448740000|2022-05-13 13:32:20|530.34|527.46|531.79|528.91|534.46|531.58|530.34|527.46|0
1652448750000|2022-05-13 13:32:30|530.58|527.7|531.55|528.67|531.55|528.67|530.58|527.7|0
1652448760000|2022-05-13 13:32:40|532.52|529.64|532.04|529.16|533.25|530.37|532.04|529.16|0
1652448770000|2022-05-13 13:32:50|533|530.12|533|530.12|533|530.12|532.28|529.4|0
1652448780000|2022-05-13 13:33:00|532.03|529.15|533.13|530.25|533.13|530.25|532.03|529.15|0
1652448790000|2022-05-13 13:33:10|533|530.12|533.97|531.09|533.97|531.09|532.28|529.4|0
1652448800000|2022-05-13 13:33:20|534.94|532.06|535.31|532.43|535.55|532.67|534.94|532.06|0
1652448810000|2022-05-13 13:33:30|534.94|532.06|533.97|531.09|534.94|532.06|533.85|530.97|0
1652448820000|2022-05-13 13:33:40|534.21|531.33|534.94|532.06|534.94|532.06|534.21|531.33|0
1652448830000|2022-05-13 13:33:50|533.97|531.09|536.15|533.27|536.15|533.27|533.97|531.09|0
1652448840000|2022-05-13 13:34:00|534.7|531.82|534.94|532.06|535.42|532.54|534.21|531.33|0
1652448850000|2022-05-13 13:34:10|535.67|532.79|535.67|532.79|535.79|532.91|535.55|532.67|0
1652448860000|2022-05-13 13:34:20|535.18|532.3|535.91|533.03|535.91|533.03|535.18|532.3|0
1652448870000|2022-05-13 13:34:30|535.79|532.91|536.88|534|536.88|534|535.79|532.91|0
1652448880000|2022-05-13 13:34:40|538.33|535.45|538.33|535.45|538.33|535.45|538.09|535.21|0
1652448890000|2022-05-13 13:34:50|537.85|534.97|538.57|535.69|538.57|535.69|537.85|534.97|0
1652448900000|2022-05-13 13:35:00|539.06|536.18|540.76|537.88|540.76|537.88|539.06|536.18|0
1652448910000|2022-05-13 13:35:10|540.64|537.76|541.73|538.85|541.73|538.85|540.51|537.63|0
1652448920000|2022-05-13 13:35:20|542.21|539.33|543.91|541.03|543.91|541.03|542.21|539.33|0
1652448930000|2022-05-13 13:35:30|543.43|540.55|543.43|540.55|544.4|541.52|543.43|540.55|0
1652448940000|2022-05-13 13:35:40|543.67|540.79|543.43|540.55|543.67|540.79|543.43|540.55|0
1652448950000|2022-05-13 13:35:50|544.15|541.27|541.48|538.6|544.15|541.27|541.48|538.6|0
1652448960000|2022-05-13 13:36:00|541.97|539.09|540.76|537.88|541.97|539.09|540.76|537.88|0
1652448970000|2022-05-13 13:36:10|539.06|536.18|537.6|534.72|539.3|536.42|537.6|534.72|0
1652448980000|2022-05-13 13:36:20|537.85|534.97|536.88|534|538.09|535.21|536.88|534|0
1652448990000|2022-05-13 13:36:30|536.63|533.75|535.18|532.3|536.63|533.75|535.18|532.3|0
1652449000000|2022-05-13 13:36:40|533.73|530.85|532.28|529.4|533.73|530.85|532.28|529.4|0
1652449010000|2022-05-13 13:36:50|532.03|529.15|532.64|529.76|532.64|529.76|531.31|528.43|0
1652449020000|2022-05-13 13:37:00|533|530.12|531.55|528.67|533|530.12|531.55|528.67|0
1652449030000|2022-05-13 13:37:10|530.58|527.7|530.82|527.94|530.82|527.94|530.34|527.46|0
1652449040000|2022-05-13 13:37:20|530.22|527.34|527.2|524.32|530.22|527.34|527.2|524.32|0
1652449050000|2022-05-13 13:37:30|527.81|524.93|528.41|525.53|528.41|525.53|527.81|524.93|0
1652449060000|2022-05-13 13:37:40|528.65|525.77|528.41|525.53|529.37|526.49|528.16|525.28|0
1652449070000|2022-05-13 13:37:50|528.65|525.77|529.13|526.25|529.13|526.25|528.65|525.77|0
1652449080000|2022-05-13 13:38:00|528.89|526.01|527.44|524.56|528.89|526.01|526.47|523.59|0
1652449090000|2022-05-13 13:38:10|528.16|525.28|528.89|526.01|528.89|526.01|527.44|524.56|0
1652449100000|2022-05-13 13:38:20|529.13|526.25|530.58|527.7|530.82|527.94|529.13|526.25|0
1652449110000|2022-05-13 13:38:30|531.55|528.67|530.71|527.83|531.55|528.67|530.47|527.59|0
1652449120000|2022-05-13 13:38:40|531.55|528.67|530.34|527.46|531.55|528.67|530.34|527.46|0
1652449130000|2022-05-13 13:38:50|529.26|526.38|530.1|527.22|530.1|527.22|529.26|526.38|0
1652449140000|2022-05-13 13:39:00|529.37|526.49|528.65|525.77|529.37|526.49|528.65|525.77|0
1652449150000|2022-05-13 13:39:10|529.98|527.1|532.28|529.4|532.28|529.4|529.98|527.1|0
1652449160000|2022-05-13 13:39:20|531.79|528.91|531.13|528.25|531.79|528.91|530.82|527.94|0
1652449170000|2022-05-13 13:39:30|527.99|525.11|530.89|528.01|530.89|528.01|527.99|525.11|0
1652449180000|2022-05-13 13:39:40|530.65|527.77|530.19|527.31|530.65|527.77|530.08|527.2|0
1652449190000|2022-05-13 13:39:50|532.02|529.14|531.65|528.77|533.11|530.23|531.65|528.77|0
1652449200000|2022-05-13 13:40:00|531.89|529.01|533.59|530.71|533.59|530.71|531.89|529.01|0
1652449210000|2022-05-13 13:40:10|534.08|531.2|534.69|531.81|536.51|533.63|534.08|531.2|0
1652449220000|2022-05-13 13:40:20|533.11|530.23|532.89|530.01|533.11|530.23|531.92|529.04|0
1652449230000|2022-05-13 13:40:30|531.92|529.04|527.55|524.67|531.92|529.04|527.55|524.67|0
1652449240000|2022-05-13 13:40:40|527.31|524.43|526.34|523.46|527.31|524.43|526.34|523.46|0
1652449250000|2022-05-13 13:40:50|525.13|522.25|525.13|522.25|525.37|522.49|525.13|522.25|0
1652449260000|2022-05-13 13:41:00|525.61|522.73|525.01|522.13|525.61|522.73|524.64|521.76|0
1652449270000|2022-05-13 13:41:10|524.89|522.01|525.86|522.98|525.86|522.98|524.64|521.76|0
1652449280000|2022-05-13 13:41:20|525.13|522.25|525.86|522.98|525.86|522.98|525.13|522.25|0
1652449290000|2022-05-13 13:41:30|526.71|523.83|532.16|529.28|532.16|529.28|526.71|523.83|0
1652449300000|2022-05-13 13:41:40|530.95|528.07|530.46|527.58|531.43|528.55|530.46|527.58|0
1652449310000|2022-05-13 13:41:50|531.43|528.55|530.22|527.34|532.16|529.28|530.22|527.34|0
1652449320000|2022-05-13 13:42:00|528.52|525.64|529.01|526.13|529.01|526.13|528.04|525.16|0
1652449330000|2022-05-13 13:42:10|528.76|525.88|527.44|524.56|529.25|526.37|527.44|524.56|0
1652449340000|2022-05-13 13:42:20|527.31|524.43|527.07|524.19|527.31|524.43|526.82|523.94|0
1652449350000|2022-05-13 13:42:30|527.31|524.43|527.31|524.43|528.16|525.28|527.31|524.43|0
1652449360000|2022-05-13 13:42:40|528.76|525.88|528.76|525.88|528.76|525.88|527.55|524.67|0
1652449370000|2022-05-13 13:42:50|527.31|524.43|527.19|524.31|527.31|524.43|527.07|524.19|0
1652449380000|2022-05-13 13:43:00|527.07|524.19|525.74|522.86|527.07|524.19|525.74|522.86|0
1652449390000|2022-05-13 13:43:10|525.61|522.73|525.61|522.73|525.61|522.73|525.13|522.25|0
1652449400000|2022-05-13 13:43:20|525.13|522.25|525.13|522.25|525.13|522.25|524.64|521.76|0
1652449410000|2022-05-13 13:43:30|524.89|522.01|525.13|522.25|525.37|522.49|524.89|522.01|0
1652449420000|2022-05-13 13:43:40|525.37|522.49|525.29|522.41|525.61|522.73|525.04|522.16|0
1652449430000|2022-05-13 13:43:50|526.01|523.13|527.71|524.83|527.71|524.83|526.01|523.13|0
1652449440000|2022-05-13 13:44:00|528.19|525.31|525.77|522.89|528.19|525.31|525.77|522.89|0
1652449450000|2022-05-13 13:44:10|524.8|521.92|525.29|522.41|525.53|522.65|524.8|521.92|0
1652449460000|2022-05-13 13:44:20|526.01|523.13|525.53|522.65|526.01|523.13|525.29|522.41|0
1652449470000|2022-05-13 13:44:30|525.04|522.16|524.8|521.92|525.04|522.16|524.56|521.68|0
1652449480000|2022-05-13 13:44:40|525.29|522.41|525.04|522.16|525.77|522.89|525.04|522.16|0
1652449490000|2022-05-13 13:44:50|524.93|522.05|525.29|522.41|525.29|522.41|524.56|521.68|0
1652449500000|2022-05-13 13:45:00|524.8|521.92|524.93|522.05|524.93|522.05|524.56|521.68|0
1652449510000|2022-05-13 13:45:10|524.56|521.68|525.04|522.16|525.04|522.16|523.59|520.71|0
1652449520000|2022-05-13 13:45:20|524.8|521.92|527.22|524.34|527.22|524.34|524.8|521.92|0
1652449530000|2022-05-13 13:45:30|527.95|525.07|527.71|524.83|528.44|525.56|527.71|524.83|0
1652449540000|2022-05-13 13:45:40|527.47|524.59|526.98|524.1|527.95|525.07|526.98|524.1|0
1652449550000|2022-05-13 13:45:50|527.22|524.34|527.95|525.07|528.19|525.31|527.22|524.34|0
1652449560000|2022-05-13 13:46:00|527.35|524.47|525.53|522.65|527.35|524.47|525.53|522.65|0
1652449570000|2022-05-13 13:46:10|525.04|522.16|524.8|521.92|525.04|522.16|524.8|521.92|0
1652449580000|2022-05-13 13:46:20|524.88|522|523.42|520.54|524.88|522|523.42|520.54|0
1652449590000|2022-05-13 13:46:30|523.66|520.78|523.66|520.78|523.66|520.78|523.66|520.78|0
1652449600000|2022-05-13 13:46:40|523.9|521.02|523.9|521.02|523.9|521.02|523.66|520.78|0
1652449610000|2022-05-13 13:46:50|522.69|519.81|522.93|520.05|522.93|520.05|522.69|519.81|0
1652449620000|2022-05-13 13:47:00|522.45|519.57|524.63|521.75|524.63|521.75|522.45|519.57|0
1652449630000|2022-05-13 13:47:10|524.39|521.51|526.33|523.45|526.33|523.45|524.39|521.51|0
1652449640000|2022-05-13 13:47:20|525.85|522.97|526.33|523.45|526.33|523.45|525.85|522.97|0
1652449650000|2022-05-13 13:47:30|525.85|522.97|529|526.12|529|526.12|525.85|522.97|0
1652449660000|2022-05-13 13:47:40|529.73|526.85|532.16|529.28|532.16|529.28|529.73|526.85|0
1652449670000|2022-05-13 13:47:50|530.7|527.82|529.73|526.85|530.7|527.82|529.73|526.85|0
1652449680000|2022-05-13 13:48:00|526.57|523.69|526.09|523.21|527.3|524.42|526.09|523.21|0
1652449690000|2022-05-13 13:48:10|526.94|524.06|528.03|525.15|528.76|525.88|526.94|524.06|0
1652449700000|2022-05-13 13:48:20|527.3|524.42|530.22|527.34|530.22|527.34|527.3|524.42|0
1652449710000|2022-05-13 13:48:30|529.73|526.85|530.46|527.58|530.46|527.58|529.73|526.85|0
1652449720000|2022-05-13 13:48:40|529.49|526.61|530.46|527.58|530.95|528.07|529.49|526.61|0
1652449730000|2022-05-13 13:48:50|531.92|529.04|530.22|527.34|531.92|529.04|530.22|527.34|0
1652449740000|2022-05-13 13:49:00|528.76|525.88|529|526.12|529|526.12|528.76|525.88|0
1652449750000|2022-05-13 13:49:10|529.73|526.85|530.34|527.46|530.7|527.82|529.73|526.85|0
1652449760000|2022-05-13 13:49:20|528.76|525.88|529.73|526.85|529.73|526.85|528.52|525.64|0
1652449770000|2022-05-13 13:49:30|528.4|525.52|528.76|525.88|528.76|525.88|527.79|524.91|0
1652449780000|2022-05-13 13:49:40|529|526.12|529.25|526.37|529.25|526.37|528.4|525.52|0
1652449790000|2022-05-13 13:49:50|528.27|525.39|529.49|526.61|530.22|527.34|528.27|525.39|0
1652449800000|2022-05-13 13:50:00|528.52|525.64|529|526.12|529.25|526.37|528.52|525.64|0
1652449810000|2022-05-13 13:50:10|527.3|524.42|525.85|522.97|527.3|524.42|525.85|522.97|0
1652449820000|2022-05-13 13:50:20|523.66|520.78|525.12|522.24|525.12|522.24|523.42|520.54|0
1652449830000|2022-05-13 13:50:30|524.87|521.99|524.39|521.51|524.87|521.99|523.9|521.02|0
1652449840000|2022-05-13 13:50:40|523.79|520.91|524.87|521.99|524.87|521.99|523.79|520.91|0
1652449850000|2022-05-13 13:50:50|524.63|521.75|522.69|519.81|524.63|521.75|522.69|519.81|0
1652449860000|2022-05-13 13:51:00|523.06|520.18|524.03|521.15|524.03|521.15|522.69|519.81|0
1652449870000|2022-05-13 13:51:10|523.9|521.02|522.57|519.69|524.63|521.75|522.57|519.69|0
1652449880000|2022-05-13 13:51:20|520.75|517.87|520.51|517.63|520.99|518.11|520.51|517.63|0
1652449890000|2022-05-13 13:51:30|520.99|518.11|521.36|518.48|521.48|518.6|520.99|518.11|0
1652449900000|2022-05-13 13:51:40|521.72|518.84|523.9|521.02|523.9|521.02|521.72|518.84|0
1652449910000|2022-05-13 13:51:50|523.66|520.78|522.69|519.81|523.9|521.02|522.69|519.81|0
1652449920000|2022-05-13 13:52:00|521.96|519.08|522.45|519.57|522.45|519.57|521.72|518.84|0
1652449930000|2022-05-13 13:52:10|521.72|518.84|520.99|518.11|521.72|518.84|520.99|518.11|0
1652449940000|2022-05-13 13:52:20|520.27|517.39|520.39|517.51|520.51|517.63|520.27|517.39|0
1652449950000|2022-05-13 13:52:30|519.78|516.9|520.02|517.14|520.02|517.14|519.78|516.9|0
1652449960000|2022-05-13 13:52:40|519.78|516.9|519.54|516.66|520.02|517.14|519.54|516.66|0
1652449970000|2022-05-13 13:52:50|519.78|516.9|519.78|516.9|520.15|517.27|519.78|516.9|0
1652449980000|2022-05-13 13:53:00|519.54|516.66|519.54|516.66|520.02|517.14|519.54|516.66|0
1652449990000|2022-05-13 13:53:10|519.78|516.9|517.84|514.96|519.78|516.9|517.84|514.96|0
1652450000000|2022-05-13 13:53:20|517.6|514.72|516.15|513.27|517.6|514.72|516.15|513.27|0
1652450010000|2022-05-13 13:53:30|515.66|512.78|515.66|512.78|515.66|512.78|515.66|512.78|0
1652450020000|2022-05-13 13:53:40|515.91|513.03|514.7|511.82|516.15|513.27|514.7|511.82|0
1652450030000|2022-05-13 13:53:50|514.34|511.46|513.73|510.85|514.7|511.82|513.73|510.85|0
1652450040000|2022-05-13 13:54:00|513.97|511.09|513.73|510.85|513.97|511.09|512.64|509.76|0
1652450050000|2022-05-13 13:54:10|512.76|509.88|512.04|509.16|512.76|509.88|511.79|508.91|0
1652450060000|2022-05-13 13:54:20|512.52|509.64|511.79|508.91|513|510.12|511.79|508.91|0
1652450070000|2022-05-13 13:54:30|511.31|508.43|511.79|508.91|512.28|509.4|510.59|507.71|0
1652450080000|2022-05-13 13:54:40|513|510.12|513.24|510.36|513.73|510.85|513|510.12|0
1652450090000|2022-05-13 13:54:50|512.76|509.88|511.55|508.67|512.76|509.88|511.55|508.67|0
1652450100000|2022-05-13 13:55:00|511.07|508.19|511.79|508.91|511.79|508.91|511.07|508.19|0
1652450110000|2022-05-13 13:55:10|512.28|509.4|512.3|509.42|512.76|509.88|512.28|509.4|0
1652450120000|2022-05-13 13:55:20|511.81|508.93|512.12|509.24|513.26|510.38|511.81|508.93|0
1652450130000|2022-05-13 13:55:30|511.87|508.99|512.36|509.48|512.84|509.96|511.87|508.99|0
1652450140000|2022-05-13 13:55:40|512.45|509.57|512.45|509.57|512.69|509.81|512.45|509.57|0
1652450150000|2022-05-13 13:55:50|512.69|509.81|512.45|509.57|512.93|510.05|511.96|509.08|0
1652450160000|2022-05-13 13:56:00|512.81|509.93|513.9|511.02|513.9|511.02|512.81|509.93|0
1652450170000|2022-05-13 13:56:10|514.38|511.5|516.08|513.2|516.08|513.2|514.38|511.5|0
1652450180000|2022-05-13 13:56:20|515.96|513.08|513.66|510.78|515.96|513.08|513.66|510.78|0
1652450190000|2022-05-13 13:56:30|514.38|511.5|514.87|511.99|514.87|511.99|514.38|511.5|0
1652450200000|2022-05-13 13:56:40|514.99|512.11|514.99|512.11|514.99|512.11|514.99|512.11|0
1652450210000|2022-05-13 13:56:50|514.87|511.99|515.11|512.23|515.59|512.71|514.87|511.99|0
1652450220000|2022-05-13 13:57:00|514.62|511.74|513.66|510.78|514.62|511.74|513.66|510.78|0
1652450230000|2022-05-13 13:57:10|512.69|509.81|512.2|509.32|512.69|509.81|511.96|509.08|0
1652450240000|2022-05-13 13:57:20|512.45|509.57|511.96|509.08|512.81|509.93|511.96|509.08|0
1652450250000|2022-05-13 13:57:30|512.2|509.32|512.45|509.57|512.93|510.05|512.2|509.32|0
1652450260000|2022-05-13 13:57:40|512.33|509.45|513.9|511.02|514.62|511.74|512.33|509.45|0
1652450270000|2022-05-13 13:57:50|514.38|511.5|514.14|511.26|515.11|512.23|514.14|511.26|0
1652450280000|2022-05-13 13:58:00|514.87|511.99|516.93|514.05|516.93|514.05|514.87|511.99|0
1652450290000|2022-05-13 13:58:10|516.69|513.81|517.29|514.41|517.29|514.41|516.2|513.32|0
1652450300000|2022-05-13 13:58:20|517.77|514.89|516.56|513.68|517.77|514.89|516.56|513.68|0
1652450310000|2022-05-13 13:58:30|517.29|514.41|517.77|514.89|517.77|514.89|517.29|514.41|0
1652450320000|2022-05-13 13:58:40|517.41|514.53|516.08|513.2|517.41|514.53|516.08|513.2|0
1652450330000|2022-05-13 13:58:50|516.56|513.68|516.08|513.2|516.56|513.68|515.96|513.08|0
1652450340000|2022-05-13 13:59:00|516.2|513.32|516.69|513.81|517.9|515.02|515.72|512.84|0
1652450350000|2022-05-13 13:59:10|517.41|514.53|516.93|514.05|517.41|514.53|516.93|514.05|0
1652450360000|2022-05-13 13:59:20|516.45|513.57|516.56|513.68|516.56|513.68|516.2|513.32|0
1652450370000|2022-05-13 13:59:30|516.69|513.81|515.48|512.6|516.69|513.81|515.48|512.6|0
1652450380000|2022-05-13 13:59:40|515.72|512.84|514.99|512.11|515.72|512.84|514.51|511.63|0
1652450390000|2022-05-13 13:59:50|515.23|512.35|515.59|512.71|515.59|512.71|515.11|512.23|0
1652450400000|2022-05-13 14:00:00|514.51|511.63|515.35|512.47|515.35|512.47|511.48|508.6|0
1652450410000|2022-05-13 14:00:10|514.75|511.87|513.3|510.42|514.75|511.87|513.3|510.42|0
1652450420000|2022-05-13 14:00:20|513.9|511.02|510.99|508.11|513.9|511.02|510.99|508.11|0
1652450430000|2022-05-13 14:00:30|510.27|507.39|509.43|506.55|511.48|508.6|509.43|506.55|0
1652450440000|2022-05-13 14:00:40|509.79|506.91|511.6|508.72|511.6|508.72|509.3|506.42|0
1652450450000|2022-05-13 14:00:50|512.2|509.32|511.85|508.97|512.45|509.57|511.72|508.84|0
1652450460000|2022-05-13 14:01:00|511.48|508.6|510.51|507.63|511.48|508.6|510.51|507.63|0
1652450470000|2022-05-13 14:01:10|510.03|507.15|512.09|509.21|512.09|509.21|510.03|507.15|0
1652450480000|2022-05-13 14:01:20|510.99|508.11|509.79|506.91|510.99|508.11|509.79|506.91|0
1652450490000|2022-05-13 14:01:30|510.51|507.63|509.79|506.91|510.51|507.63|509.79|506.91|0
1652450500000|2022-05-13 14:01:40|510.75|507.87|509.79|506.91|510.75|507.87|509.79|506.91|0
1652450510000|2022-05-13 14:01:50|509.54|506.66|509.43|506.55|509.54|506.66|509.43|506.55|0
1652450520000|2022-05-13 14:02:00|509.3|506.42|507.01|504.13|509.3|506.42|507.01|504.13|0
1652450530000|2022-05-13 14:02:10|507.13|504.25|506.89|504.01|507.13|504.25|506.16|503.28|0
1652450540000|2022-05-13 14:02:20|507.98|505.1|506.77|503.89|507.98|505.1|506.77|503.89|0
1652450550000|2022-05-13 14:02:30|506.4|503.52|506.16|503.28|506.4|503.52|505.92|503.04|0
1652450560000|2022-05-13 14:02:40|505.68|502.8|503.75|500.87|505.68|502.8|503.75|500.87|0
1652450570000|2022-05-13 14:02:50|504.23|501.35|501.82|498.94|504.23|501.35|501.82|498.94|0
1652450580000|2022-05-13 14:03:00|502.18|499.3|503.27|500.39|503.27|500.39|502.18|499.3|0
1652450590000|2022-05-13 14:03:10|503.75|500.87|501.46|498.58|503.75|500.87|501.46|498.58|0
1652450600000|2022-05-13 14:03:20|502.3|499.42|502.3|499.42|502.78|499.9|501.82|498.94|0
1652450610000|2022-05-13 14:03:30|503.02|500.14|503.15|500.27|503.26|500.38|503.02|500.14|0
1652450620000|2022-05-13 14:03:40|503.26|500.38|504.95|502.07|504.95|502.07|503.26|500.38|0
1652450630000|2022-05-13 14:03:50|505.2|502.32|505.2|502.32|505.68|502.8|504.71|501.83|0
1652450640000|2022-05-13 14:04:00|504.71|501.83|503.75|500.87|505.68|502.8|503.75|500.87|0
1652450650000|2022-05-13 14:04:10|503.51|500.63|504.71|501.83|504.71|501.83|503.51|500.63|0
1652450660000|2022-05-13 14:04:20|504.95|502.07|504.47|501.59|505.68|502.8|504.47|501.59|0
1652450670000|2022-05-13 14:04:30|505.2|502.32|505.2|502.32|505.44|502.56|505.2|502.32|0
1652450680000|2022-05-13 14:04:40|504.71|501.83|504.47|501.59|505.44|502.56|504.47|501.59|0
1652450690000|2022-05-13 14:04:50|503.99|501.11|503.75|500.87|503.99|501.11|503.75|500.87|0
1652450700000|2022-05-13 14:05:00|502.78|499.9|503.75|500.87|503.75|500.87|502.78|499.9|0
1652450710000|2022-05-13 14:05:10|503.02|500.14|502.78|499.9|503.26|500.38|502.78|499.9|0
1652450720000|2022-05-13 14:05:20|502.54|499.66|503.75|500.87|503.75|500.87|502.54|499.66|0
1652450730000|2022-05-13 14:05:30|504.47|501.59|504.47|501.59|504.71|501.83|504.23|501.35|0
1652450740000|2022-05-13 14:05:40|504.95|502.07|504.23|501.35|504.95|502.07|504.23|501.35|0
1652450750000|2022-05-13 14:05:50|503.99|501.11|503.75|500.87|503.99|501.11|503.26|500.38|0
1652450760000|2022-05-13 14:06:00|503.99|501.11|502.3|499.42|503.99|501.11|502.3|499.42|0
1652450770000|2022-05-13 14:06:10|502.54|499.66|502.3|499.42|502.54|499.66|502.3|499.42|0
1652450780000|2022-05-13 14:06:20|502.54|499.66|503.75|500.87|503.75|500.87|502.54|499.66|0
1652450790000|2022-05-13 14:06:30|504.23|501.35|503.99|501.11|504.23|501.35|503.75|500.87|0
1652450800000|2022-05-13 14:06:40|504.23|501.35|504.71|501.83|504.71|501.83|504.23|501.35|0
1652450810000|2022-05-13 14:06:50|505.44|502.56|504.84|501.96|505.68|502.8|504.84|501.96|0
1652450820000|2022-05-13 14:07:00|504.95|502.07|503.51|500.63|504.95|502.07|503.51|500.63|0
1652450830000|2022-05-13 14:07:10|503.75|500.87|504.47|501.59|504.47|501.59|503.26|500.38|0
1652450840000|2022-05-13 14:07:20|504.71|501.83|504.71|501.83|504.95|502.07|504.71|501.83|0
1652450850000|2022-05-13 14:07:30|504.95|502.07|505.19|502.31|505.44|502.56|504.71|501.83|0
1652450860000|2022-05-13 14:07:40|505.68|502.8|505.19|502.31|505.68|502.8|505.19|502.31|0
1652450870000|2022-05-13 14:07:50|505.44|502.56|507.85|504.97|507.85|504.97|505.44|502.56|0
1652450880000|2022-05-13 14:08:00|508.09|505.21|508.82|505.94|509.78|506.9|508.09|505.21|0
1652450890000|2022-05-13 14:08:10|508.09|505.21|508.82|505.94|509.78|506.9|508.09|505.21|0
1652450900000|2022-05-13 14:08:20|509.06|506.18|507.85|504.97|509.06|506.18|507.85|504.97|0
1652450910000|2022-05-13 14:08:30|506.64|503.76|505.68|502.8|506.64|503.76|505.68|502.8|0
1652450920000|2022-05-13 14:08:40|506.16|503.28|503.75|500.87|506.16|503.28|503.75|500.87|0
1652450930000|2022-05-13 14:08:50|503.02|500.14|503.02|500.14|503.02|500.14|502.3|499.42|0
1652450940000|2022-05-13 14:09:00|502.54|499.66|503.02|500.14|503.51|500.63|502.54|499.66|0
1652450950000|2022-05-13 14:09:10|503.26|500.38|503.75|500.87|504.11|501.23|503.26|500.38|0
1652450960000|2022-05-13 14:09:20|503.99|501.11|503.99|501.11|503.99|501.11|503.99|501.11|0
1652450970000|2022-05-13 14:09:30|503.75|500.87|504.71|501.83|504.71|501.83|503.75|500.87|0
1652450980000|2022-05-13 14:09:40|505.19|502.31|504.71|501.83|505.44|502.56|504.71|501.83|0
1652450990000|2022-05-13 14:09:50|503.51|500.63|503.26|500.38|503.75|500.87|503.26|500.38|0
1652451000000|2022-05-13 14:10:00|503.02|500.14|505.19|502.31|505.19|502.31|503.02|500.14|0
1652451010000|2022-05-13 14:10:10|505.68|502.8|504.95|502.07|505.68|502.8|504.71|501.83|0
1652451020000|2022-05-13 14:10:20|504.23|501.35|503.02|500.14|504.23|501.35|503.02|500.14|0
1652451030000|2022-05-13 14:10:30|502.78|499.9|501.58|498.7|502.78|499.9|501.58|498.7|0
1652451040000|2022-05-13 14:10:40|500.85|497.97|500.37|497.49|500.85|497.97|500.37|497.49|0
1652451050000|2022-05-13 14:10:50|501.09|498.21|501.82|498.94|501.82|498.94|501.09|498.21|0
1652451060000|2022-05-13 14:11:00|501.58|498.7|501.82|498.94|502.3|499.42|501.58|498.7|0
1652451070000|2022-05-13 14:11:10|502.3|499.42|503.75|500.87|503.75|500.87|502.3|499.42|0
1652451080000|2022-05-13 14:11:20|504.23|501.35|505.68|502.8|505.68|502.8|504.23|501.35|0
1652451090000|2022-05-13 14:11:30|506.88|504|504.47|501.59|506.88|504|504.47|501.59|0
1652451100000|2022-05-13 14:11:40|503.15|500.27|501.82|498.94|503.15|500.27|501.82|498.94|0
1652451110000|2022-05-13 14:11:50|502.06|499.18|502.42|499.54|502.42|499.54|501.82|498.94|0
1652451120000|2022-05-13 14:12:00|502.06|499.18|502.3|499.42|502.54|499.66|501.82|498.94|0
1652451130000|2022-05-13 14:12:10|502.54|499.66|503.15|500.27|503.5|500.62|502.3|499.42|0
1652451140000|2022-05-13 14:12:20|503.75|500.87|504.47|501.59|505.68|502.8|503.75|500.87|0
1652451150000|2022-05-13 14:12:30|504.23|501.35|504.95|502.07|504.95|502.07|503.99|501.11|0
1652451160000|2022-05-13 14:12:40|504.47|501.59|504.71|501.83|504.95|502.07|504.23|501.35|0
1652451170000|2022-05-13 14:12:50|504.95|502.07|504.71|501.83|504.95|502.07|504.23|501.35|0
1652451180000|2022-05-13 14:13:00|504.23|501.35|504.71|501.83|504.71|501.83|503.99|501.11|0
1652451190000|2022-05-13 14:13:10|504.6|501.72|503.75|500.87|504.6|501.72|503.75|500.87|0
1652451200000|2022-05-13 14:13:20|504.23|501.35|506.4|503.52|506.4|503.52|504.23|501.35|0
1652451210000|2022-05-13 14:13:30|505.19|502.31|504.47|501.59|505.19|502.31|504.47|501.59|0
1652451220000|2022-05-13 14:13:40|503.99|501.11|503.5|500.62|503.99|501.11|503.02|500.14|0
1652451230000|2022-05-13 14:13:50|503.75|500.87|503.5|500.62|503.99|501.11|503.5|500.62|0
1652451240000|2022-05-13 14:14:00|503.26|500.38|503.26|500.38|503.99|501.11|502.3|499.42|0
1652451250000|2022-05-13 14:14:10|503.5|500.62|503.99|501.11|503.99|501.11|503.26|500.38|0
1652451260000|2022-05-13 14:14:20|505.19|502.31|504.71|501.83|505.19|502.31|504.23|501.35|0
1652451270000|2022-05-13 14:14:30|504.23|501.35|505.32|502.44|505.32|502.44|504.23|501.35|0
1652451280000|2022-05-13 14:14:40|505.19|502.31|500.85|497.97|505.19|502.31|499.65|496.77|0
1652451290000|2022-05-13 14:14:50|499.89|497.01|503.02|500.14|503.5|500.62|499.89|497.01|0
1652451300000|2022-05-13 14:15:00|502.78|499.9|503.02|500.14|504.23|501.35|502.78|499.9|0
1652451310000|2022-05-13 14:15:10|503.26|500.38|505.19|502.31|505.68|502.8|503.26|500.38|0
1652451320000|2022-05-13 14:15:20|504.95|502.07|504.95|502.07|505.19|502.31|504.95|502.07|0
1652451330000|2022-05-13 14:15:30|504.71|501.83|505.43|502.55|506.16|503.28|504.71|501.83|0
1652451340000|2022-05-13 14:15:40|504.47|501.59|503.02|500.14|504.47|501.59|503.02|500.14|0
1652451350000|2022-05-13 14:15:50|504.23|501.35|503.02|500.14|504.47|501.59|503.02|500.14|0
1652451360000|2022-05-13 14:16:00|502.3|499.42|503.26|500.38|503.26|500.38|502.3|499.42|0
1652451370000|2022-05-13 14:16:10|504.23|501.35|503.99|501.11|504.84|501.96|503.5|500.62|0
1652451380000|2022-05-13 14:16:20|503.5|500.62|503.02|500.14|503.75|500.87|503.02|500.14|0
1652451390000|2022-05-13 14:16:30|503.63|500.75|504.23|501.35|504.23|501.35|503.26|500.38|0
1652451400000|2022-05-13 14:16:40|504.71|501.83|504.23|501.35|505.43|502.55|504.23|501.35|0
1652451410000|2022-05-13 14:16:50|504.47|501.59|504.71|501.83|504.95|502.07|504.47|501.59|0
1652451420000|2022-05-13 14:17:00|503.99|501.11|503.26|500.38|503.99|501.11|502.91|500.03|0
1652451430000|2022-05-13 14:17:10|503.74|500.86|502.78|499.9|503.74|500.86|502.78|499.9|0
1652451440000|2022-05-13 14:17:20|502.3|499.42|502.3|499.42|502.91|500.03|502.3|499.42|0
1652451450000|2022-05-13 14:17:30|502.54|499.66|501.33|498.45|502.54|499.66|501.33|498.45|0
1652451460000|2022-05-13 14:17:40|503.39|500.51|504.23|501.35|504.23|501.35|503.26|500.38|0
1652451470000|2022-05-13 14:17:50|503.99|501.11|504.23|501.35|504.95|502.07|503.99|501.11|0
1652451480000|2022-05-13 14:18:00|503.5|500.62|507.61|504.73|507.61|504.73|503.5|500.62|0
1652451490000|2022-05-13 14:18:10|507.12|504.24|505.19|502.31|507.12|504.24|505.19|502.31|0
1652451500000|2022-05-13 14:18:20|504.95|502.07|507.12|504.24|507.12|504.24|504.95|502.07|0
1652451510000|2022-05-13 14:18:30|507.37|504.49|506.16|503.28|508.33|505.45|506.16|503.28|0
1652451520000|2022-05-13 14:18:40|506.4|503.52|504.71|501.83|506.4|503.52|504.47|501.59|0
1652451530000|2022-05-13 14:18:50|504.95|502.07|504.71|501.83|504.95|502.07|504.71|501.83|0
1652451540000|2022-05-13 14:19:00|503.99|501.11|503.5|500.62|504.47|501.59|503.5|500.62|0
1652451550000|2022-05-13 14:19:10|503.99|501.11|503.74|500.86|503.99|501.11|503.26|500.38|0
1652451560000|2022-05-13 14:19:20|504.23|501.35|504.95|502.07|504.95|502.07|503.99|501.11|0
1652451570000|2022-05-13 14:19:30|504.47|501.59|503.74|500.86|504.47|501.59|503.74|500.86|0
1652451580000|2022-05-13 14:19:40|503.99|501.11|503.99|501.11|503.99|501.11|503.02|500.14|0
1652451590000|2022-05-13 14:19:50|503.74|500.86|503.26|500.38|503.74|500.86|503.02|500.14|0
1652451600000|2022-05-13 14:20:00|502.54|499.66|502.06|499.18|502.54|499.66|501.57|498.69|0
1652451610000|2022-05-13 14:20:10|502.3|499.42|501.33|498.45|502.3|499.42|501.33|498.45|0
1652451620000|2022-05-13 14:20:20|500.85|497.97|500.37|497.49|500.85|497.97|500.13|497.25|0
1652451630000|2022-05-13 14:20:30|500.13|497.25|498.68|495.8|500.13|497.25|498.44|495.56|0
1652451640000|2022-05-13 14:20:40|497.72|494.84|497.48|494.6|497.72|494.84|497.24|494.36|0
1652451650000|2022-05-13 14:20:50|496.75|493.87|495.55|492.67|496.75|493.87|495.55|492.67|0
1652451660000|2022-05-13 14:21:00|495.79|492.91|496.75|493.87|496.75|493.87|495.31|492.43|0
1652451670000|2022-05-13 14:21:10|497|494.12|497|494.12|497.48|494.6|496.51|493.63|0
1652451680000|2022-05-13 14:21:20|496.75|493.87|496.03|493.15|496.75|493.87|496.03|493.15|0
1652451690000|2022-05-13 14:21:30|496.51|493.63|496.75|493.87|497.24|494.36|496.51|493.63|0
1652451700000|2022-05-13 14:21:40|496.51|493.63|496.27|493.39|496.51|493.63|496.27|493.39|0
1652451710000|2022-05-13 14:21:50|496.51|493.63|495.79|492.91|496.51|493.63|495.44|492.56|0
1652451720000|2022-05-13 14:22:00|495.31|492.43|494.59|491.71|495.31|492.43|494.23|491.35|0
1652451730000|2022-05-13 14:22:10|493.39|490.51|492.91|490.03|493.39|490.51|492.91|490.03|0
1652451740000|2022-05-13 14:22:20|491.94|489.06|490.74|487.86|491.94|489.06|490.74|487.86|0
1652451750000|2022-05-13 14:22:30|490.98|488.1|490.74|487.86|490.98|488.1|490.5|487.62|0
1652451760000|2022-05-13 14:22:40|490.26|487.38|490.26|487.38|490.5|487.62|490.26|487.38|0
1652451770000|2022-05-13 14:22:50|489.54|486.66|489.54|486.66|490.26|487.38|489.54|486.66|0
1652451780000|2022-05-13 14:23:00|489.78|486.9|490.5|487.62|490.5|487.62|489.78|486.9|0
1652451790000|2022-05-13 14:23:10|490.74|487.86|490.87|487.99|490.87|487.99|490.5|487.62|0
1652451800000|2022-05-13 14:23:20|491.46|488.58|490.74|487.86|491.46|488.58|490.74|487.86|0
1652451810000|2022-05-13 14:23:30|490.5|487.62|490.98|488.1|491.22|488.34|490.26|487.38|0
1652451820000|2022-05-13 14:23:40|491.7|488.82|492.18|489.3|492.18|489.3|491.46|488.58|0
1652451830000|2022-05-13 14:23:50|492.42|489.54|491.94|489.06|492.66|489.78|491.94|489.06|0
1652451840000|2022-05-13 14:24:00|492.18|489.3|490.87|487.99|492.18|489.3|490.87|487.99|0
1652451850000|2022-05-13 14:24:10|490.74|487.86|491.22|488.34|491.22|488.34|490.5|487.62|0
1652451860000|2022-05-13 14:24:20|491.46|488.58|490.74|487.86|491.46|488.58|490.74|487.86|0
1652451870000|2022-05-13 14:24:30|490.02|487.14|490.26|487.38|490.5|487.62|490.02|487.14|0
1652451880000|2022-05-13 14:24:40|490.02|487.14|490.26|487.38|490.5|487.62|490.02|487.14|0
1652451890000|2022-05-13 14:24:50|490.5|487.62|490.02|487.14|490.5|487.62|489.78|486.9|0
1652451900000|2022-05-13 14:25:00|489.54|486.66|488.82|485.94|489.78|486.9|488.82|485.94|0
1652451910000|2022-05-13 14:25:10|488.58|485.7|488.82|485.94|488.82|485.94|488.58|485.7|0
1652451920000|2022-05-13 14:25:20|489.3|486.42|489.06|486.18|489.3|486.42|489.06|486.18|0
1652451930000|2022-05-13 14:25:30|489.3|486.42|489.06|486.18|489.54|486.66|489.06|486.18|0
1652451940000|2022-05-13 14:25:40|488.82|485.94|488.82|485.94|488.82|485.94|488.58|485.7|0
1652451950000|2022-05-13 14:25:50|488.58|485.7|489.3|486.42|489.3|486.42|488.58|485.7|0
1652451960000|2022-05-13 14:26:00|488.82|485.94|488.58|485.7|489.19|486.31|488.58|485.7|0
1652451970000|2022-05-13 14:26:10|488.82|485.94|489.3|486.42|489.3|486.42|488.34|485.46|0
1652451980000|2022-05-13 14:26:20|489.06|486.18|488.58|485.7|489.06|486.18|488.58|485.7|0
1652451990000|2022-05-13 14:26:30|488.82|485.94|489.06|486.18|489.06|486.18|488.58|485.7|0
1652452000000|2022-05-13 14:26:40|489.3|486.42|488.82|485.94|489.3|486.42|488.82|485.94|0
1652452010000|2022-05-13 14:26:50|489.06|486.18|489.54|486.66|490.02|487.14|489.06|486.18|0
1652452020000|2022-05-13 14:27:00|489.3|486.42|489.54|486.66|489.67|486.79|489.3|486.42|0
1652452030000|2022-05-13 14:27:10|489.3|486.42|490.74|487.86|490.74|487.86|489.3|486.42|0
1652452040000|2022-05-13 14:27:20|490.98|488.1|491.22|488.34|491.7|488.82|490.98|488.1|0
1652452050000|2022-05-13 14:27:30|491.46|488.58|491.94|489.06|492.42|489.54|491.46|488.58|0
1652452060000|2022-05-13 14:27:40|491.22|488.34|490.02|487.14|491.22|488.34|490.02|487.14|0
1652452070000|2022-05-13 14:27:50|489.78|486.9|489.3|486.42|489.78|486.9|489.3|486.42|0
1652452080000|2022-05-13 14:28:00|489.54|486.66|488.34|485.46|489.54|486.66|488.34|485.46|0
1652452090000|2022-05-13 14:28:10|488.58|485.7|487.86|484.98|488.82|485.94|487.86|484.98|0
1652452100000|2022-05-13 14:28:20|487.38|484.5|487.38|484.5|487.51|484.63|487.38|484.5|0
1652452110000|2022-05-13 14:28:30|487.14|484.26|486.9|484.02|487.14|484.26|486.66|483.78|0
1652452120000|2022-05-13 14:28:40|486.66|483.78|487.14|484.26|487.14|484.26|486.66|483.78|0
1652452130000|2022-05-13 14:28:50|486.9|484.02|486.9|484.02|487.14|484.26|486.9|484.02|0
1652452140000|2022-05-13 14:29:00|486.66|483.78|487.62|484.74|487.62|484.74|486.66|483.78|0
1652452150000|2022-05-13 14:29:10|487.38|484.5|490.26|487.38|490.26|487.38|487.38|484.5|0
1652452160000|2022-05-13 14:29:20|490.5|487.62|490.74|487.86|490.74|487.86|490.5|487.62|0
1652452170000|2022-05-13 14:29:30|490.5|487.62|490.02|487.14|490.5|487.62|489.54|486.66|0
1652452180000|2022-05-13 14:29:40|490.5|487.62|490.5|487.62|490.98|488.1|490.5|487.62|0
1652452190000|2022-05-13 14:29:50|490.74|487.86|491.46|488.58|491.46|488.58|490.74|487.86|0
1652452200000|2022-05-13 14:30:00|491.22|488.34|490.74|487.86|491.22|488.34|490.5|487.62|0
1652452210000|2022-05-13 14:30:10|490.98|488.1|490.98|488.1|490.98|488.1|490.98|488.1|0
1652452220000|2022-05-13 14:30:20|490.74|487.86|491.46|488.58|491.46|488.58|490.74|487.86|0
1652452230000|2022-05-13 14:30:30|491.7|488.82|491.7|488.82|491.7|488.82|490.98|488.1|0
1652452240000|2022-05-13 14:30:40|491.94|489.06|491.94|489.06|491.94|489.06|491.46|488.58|0
1652452250000|2022-05-13 14:30:50|491.7|488.82|491.22|488.34|491.94|489.06|491.22|488.34|0
1652452260000|2022-05-13 14:31:00|491.7|488.82|492.07|489.19|492.18|489.3|491.7|488.82|0
1652452270000|2022-05-13 14:31:10|491.46|488.58|491.94|489.06|491.94|489.06|491.46|488.58|0
1652452280000|2022-05-13 14:31:20|491.7|488.82|491.46|488.58|492.18|489.3|491.46|488.58|0
1652452290000|2022-05-13 14:31:30|491.7|488.82|491.7|488.82|491.7|488.82|491.59|488.71|0
1652452300000|2022-05-13 14:31:40|491.33|488.45|490.24|487.36|491.33|488.45|490.24|487.36|0
1652452310000|2022-05-13 14:31:50|490.48|487.6|490.48|487.6|490.72|487.84|490.48|487.6|0
1652452320000|2022-05-13 14:32:00|489.51|486.63|489.66|486.78|489.79|486.91|489.42|486.54|0
1652452330000|2022-05-13 14:32:10|488.7|485.82|488.94|486.06|488.94|486.06|488.7|485.82|0
1652452340000|2022-05-13 14:32:20|488.46|485.58|488.22|485.34|488.46|485.58|488.22|485.34|0
1652452350000|2022-05-13 14:32:30|489.18|486.3|488.94|486.06|489.18|486.3|488.94|486.06|0
1652452360000|2022-05-13 14:32:40|489.18|486.3|488.46|485.58|489.18|486.3|487.73|484.85|0
1652452370000|2022-05-13 14:32:50|488.22|485.34|488.22|485.34|488.22|485.34|487.73|484.85|0
1652452380000|2022-05-13 14:33:00|487.49|484.61|488.22|485.34|488.22|485.34|487.49|484.61|0
1652452390000|2022-05-13 14:33:10|487.97|485.09|488.46|485.58|488.94|486.06|487.97|485.09|0
1652452400000|2022-05-13 14:33:20|488.7|485.82|488.94|486.06|489.18|486.3|488.7|485.82|0
1652452410000|2022-05-13 14:33:30|489.18|486.3|489.18|486.3|489.18|486.3|488.7|485.82|0
1652452420000|2022-05-13 14:33:40|489.42|486.54|490.14|487.26|490.38|487.5|489.42|486.54|0
1652452430000|2022-05-13 14:33:50|490.38|487.5|491.11|488.23|491.11|488.23|490.38|487.5|0
1652452440000|2022-05-13 14:34:00|490.62|487.74|489.42|486.54|490.62|487.74|489.42|486.54|0
1652452450000|2022-05-13 14:34:10|489.66|486.78|489.66|486.78|489.66|486.78|489.66|486.78|0
1652452460000|2022-05-13 14:34:20|489.42|486.54|489.18|486.3|489.42|486.54|488.94|486.06|0
1652452470000|2022-05-13 14:34:30|488.94|486.06|489.06|486.18|489.42|486.54|488.94|486.06|0
1652452480000|2022-05-13 14:34:40|488.94|486.06|488.7|485.82|488.94|486.06|488.7|485.82|0
1652452490000|2022-05-13 14:34:50|488.94|486.06|488.7|485.82|488.94|486.06|488.7|485.82|0
1652452500000|2022-05-13 14:35:00|488.46|485.58|488.7|485.82|489.18|486.3|488.46|485.58|0
1652452510000|2022-05-13 14:35:10|488.22|485.34|488.22|485.34|488.46|485.58|488.22|485.34|0
1652452520000|2022-05-13 14:35:20|487.97|485.09|488.22|485.34|488.22|485.34|487.97|485.09|0
1652452530000|2022-05-13 14:35:30|488.46|485.58|488.22|485.34|488.7|485.82|488.22|485.34|0
1652452540000|2022-05-13 14:35:40|487.73|484.85|486.77|483.89|487.97|485.09|486.77|483.89|0
1652452550000|2022-05-13 14:35:50|487.01|484.13|488.46|485.58|488.46|485.58|487.01|484.13|0
1652452560000|2022-05-13 14:36:00|488.7|485.82|488.21|485.33|488.7|485.82|488.21|485.33|0
1652452570000|2022-05-13 14:36:10|488.46|485.58|490.14|487.26|490.14|487.26|488.46|485.58|0
1652452580000|2022-05-13 14:36:20|490.38|487.5|490.38|487.5|490.62|487.74|490.38|487.5|0
1652452590000|2022-05-13 14:36:30|490.14|487.26|490.38|487.5|490.62|487.74|490.14|487.26|0
1652452600000|2022-05-13 14:36:40|490.62|487.74|489.9|487.02|490.62|487.74|489.9|487.02|0
1652452610000|2022-05-13 14:36:50|490.14|487.26|489.9|487.02|490.38|487.5|489.9|487.02|0
1652452620000|2022-05-13 14:37:00|489.18|486.3|487.49|484.61|489.18|486.3|487.49|484.61|0
1652452630000|2022-05-13 14:37:10|487.73|484.85|487.73|484.85|488.46|485.58|487.73|484.85|0
1652452640000|2022-05-13 14:37:20|487.49|484.61|487.97|485.09|487.97|485.09|487.25|484.37|0
1652452650000|2022-05-13 14:37:30|487.73|484.85|487.49|484.61|487.73|484.85|487.49|484.61|0
1652452660000|2022-05-13 14:37:40|487.73|484.85|488.94|486.06|488.94|486.06|487.73|484.85|0
1652452670000|2022-05-13 14:37:50|489.66|486.78|489.9|487.02|489.9|487.02|489.42|486.54|0
1652452680000|2022-05-13 14:38:00|489.18|486.3|490.14|487.26|490.14|487.26|489.18|486.3|0
1652452690000|2022-05-13 14:38:10|489.9|487.02|489.66|486.78|490.14|487.26|489.66|486.78|0
1652452700000|2022-05-13 14:38:20|489.9|487.02|490.38|487.5|490.38|487.5|489.9|487.02|0
1652452710000|2022-05-13 14:38:30|491.1|488.22|492.79|489.91|492.79|489.91|491.1|488.22|0
1652452720000|2022-05-13 14:38:40|492.31|489.43|492.31|489.43|492.79|489.91|492.31|489.43|0
1652452730000|2022-05-13 14:38:50|492.07|489.19|490.62|487.74|492.07|489.19|490.62|487.74|0
1652452740000|2022-05-13 14:39:00|489.66|486.78|489.42|486.54|489.66|486.78|489.18|486.3|0
1652452750000|2022-05-13 14:39:10|488.46|485.58|488.94|486.06|489.18|486.3|488.46|485.58|0
1652452760000|2022-05-13 14:39:20|488.7|485.82|489.42|486.54|489.42|486.54|488.7|485.82|0
1652452770000|2022-05-13 14:39:30|489.66|486.78|490.62|487.74|490.62|487.74|489.66|486.78|0
1652452780000|2022-05-13 14:39:40|490.86|487.98|490.86|487.98|491.59|488.71|490.86|487.98|0
1652452790000|2022-05-13 14:39:50|490.38|487.5|490.14|487.26|490.62|487.74|490.14|487.26|0
1652452800000|2022-05-13 14:40:00|490.38|487.5|489.78|486.9|490.38|487.5|489.78|486.9|0
1652452810000|2022-05-13 14:40:10|489.9|487.02|491.34|488.46|491.34|488.46|489.9|487.02|0
1652452820000|2022-05-13 14:40:20|490.86|487.98|492.31|489.43|492.31|489.43|490.86|487.98|0
1652452830000|2022-05-13 14:40:30|492.07|489.19|493.03|490.15|493.03|490.15|492.07|489.19|0
1652452840000|2022-05-13 14:40:40|493.27|490.39|493.51|490.63|493.51|490.63|493.27|490.39|0
1652452850000|2022-05-13 14:40:50|493.76|490.88|493.76|490.88|494.48|491.6|493.76|490.88|0
1652452860000|2022-05-13 14:41:00|491.83|488.95|492.31|489.43|492.31|489.43|491.83|488.95|0
1652452870000|2022-05-13 14:41:10|492.07|489.19|492.55|489.67|492.92|490.04|492.07|489.19|0
1652452880000|2022-05-13 14:41:20|492.31|489.43|492.79|489.91|492.79|489.91|492.31|489.43|0
1652452890000|2022-05-13 14:41:30|493.03|490.15|493.51|490.63|493.76|490.88|493.03|490.15|0
1652452900000|2022-05-13 14:41:40|494|491.12|493.76|490.88|494|491.12|493.76|490.88|0
1652452910000|2022-05-13 14:41:50|493.51|490.63|493.76|490.88|493.76|490.88|493.27|490.39|0
1652452920000|2022-05-13 14:42:00|492.79|489.91|494|491.12|494|491.12|492.79|489.91|0
1652452930000|2022-05-13 14:42:10|494.48|491.6|494.72|491.84|494.72|491.84|494.24|491.36|0
1652452940000|2022-05-13 14:42:20|494.96|492.08|494.96|492.08|495.2|492.32|494.96|492.08|0
1652452950000|2022-05-13 14:42:30|495.44|492.56|494.72|491.84|495.44|492.56|494.72|491.84|0
1652452960000|2022-05-13 14:42:40|494.96|492.08|493.75|490.87|494.96|492.08|493.75|490.87|0
1652452970000|2022-05-13 14:42:50|494.6|491.72|494.24|491.36|494.6|491.72|494|491.12|0
1652452980000|2022-05-13 14:43:00|494|491.12|494.96|492.08|494.96|492.08|494|491.12|0
1652452990000|2022-05-13 14:43:10|495.2|492.32|495.57|492.69|495.68|492.8|495.2|492.32|0
1652453000000|2022-05-13 14:43:20|495.68|492.8|495.44|492.56|495.68|492.8|495.44|492.56|0
1652453010000|2022-05-13 14:43:30|495.68|492.8|496.17|493.29|496.17|493.29|495.68|492.8|0
1652453020000|2022-05-13 14:43:40|496.89|494.01|497.13|494.25|497.37|494.49|496.89|494.01|0
1652453030000|2022-05-13 14:43:50|497.37|494.49|499.06|496.18|499.06|496.18|497.37|494.49|0
1652453040000|2022-05-13 14:44:00|497.86|494.98|499.45|496.57|499.45|496.57|497.86|494.98|0
1652453050000|2022-05-13 14:44:10|498.96|496.08|500.03|497.15|500.03|497.15|498.96|496.08|0
1652453060000|2022-05-13 14:44:20|500.27|497.39|499.06|496.18|500.27|497.39|498.82|495.94|0
1652453070000|2022-05-13 14:44:30|499.3|496.42|499.54|496.66|499.54|496.66|499.3|496.42|0
1652453080000|2022-05-13 14:44:40|499.78|496.9|500.03|497.15|500.03|497.15|499.78|496.9|0
1652453090000|2022-05-13 14:44:50|499.78|496.9|501.23|498.35|501.23|498.35|499.78|496.9|0
1652453100000|2022-05-13 14:45:00|501.47|498.59|502.08|499.2|502.08|499.2|501.47|498.59|0
1652453110000|2022-05-13 14:45:10|501.23|498.35|502.68|499.8|502.68|499.8|501.23|498.35|0
1652453120000|2022-05-13 14:45:20|502.92|500.04|505.09|502.21|505.09|502.21|502.92|500.04|0
1652453130000|2022-05-13 14:45:30|506.06|503.18|507.03|504.15|507.03|504.15|505.82|502.94|0
1652453140000|2022-05-13 14:45:40|506.79|503.91|506.06|503.18|507.03|504.15|506.06|503.18|0
1652453150000|2022-05-13 14:45:50|505.34|502.46|505.09|502.21|505.34|502.46|505.09|502.21|0
1652453160000|2022-05-13 14:46:00|504.85|501.97|503.89|501.01|504.85|501.97|503.89|501.01|0
1652453170000|2022-05-13 14:46:10|503.4|500.52|501.84|498.96|503.4|500.52|501.71|498.83|0
1652453180000|2022-05-13 14:46:20|501.23|498.35|501.95|499.07|501.95|499.07|501.23|498.35|0
1652453190000|2022-05-13 14:46:30|502.44|499.56|502.44|499.56|502.68|499.8|502.2|499.32|0
1652453200000|2022-05-13 14:46:40|502.68|499.8|500.99|498.11|502.68|499.8|500.99|498.11|0
1652453210000|2022-05-13 14:46:50|500.87|497.99|499.78|496.9|500.87|497.99|499.78|496.9|0
1652453220000|2022-05-13 14:47:00|499.54|496.66|498.34|495.46|499.54|496.66|498.34|495.46|0
1652453230000|2022-05-13 14:47:10|499.06|496.18|497.85|494.97|499.06|496.18|497.85|494.97|0
1652453240000|2022-05-13 14:47:20|496.89|494.01|496.65|493.77|496.89|494.01|496.65|493.77|0
1652453250000|2022-05-13 14:47:30|496.41|493.53|497.37|494.49|497.37|494.49|496.41|493.53|0
1652453260000|2022-05-13 14:47:40|497.85|494.97|497.37|494.49|498.1|495.22|497.13|494.25|0
1652453270000|2022-05-13 14:47:50|496.89|494.01|497.37|494.49|497.37|494.49|496.89|494.01|0
1652453280000|2022-05-13 14:48:00|497.98|495.1|499.06|496.18|499.3|496.42|497.98|495.1|0
1652453290000|2022-05-13 14:48:10|499.3|496.42|498.82|495.94|499.3|496.42|498.82|495.94|0
1652453300000|2022-05-13 14:48:20|498.22|495.34|497.61|494.73|498.22|495.34|497.61|494.73|0
1652453310000|2022-05-13 14:48:30|497.13|494.25|497.37|494.49|497.85|494.97|497.13|494.25|0
1652453320000|2022-05-13 14:48:40|497.61|494.73|497.85|494.97|497.85|494.97|497.37|494.49|0
1652453330000|2022-05-13 14:48:50|498.1|495.22|498.82|495.94|498.94|496.06|498.1|495.22|0
1652453340000|2022-05-13 14:49:00|498.34|495.46|497.37|494.49|498.34|495.46|497.37|494.49|0
1652453350000|2022-05-13 14:49:10|498.1|495.22|498.34|495.46|498.82|495.94|498.1|495.22|0
1652453360000|2022-05-13 14:49:20|498.58|495.7|499.06|496.18|499.06|496.18|498.58|495.7|0
1652453370000|2022-05-13 14:49:30|499.3|496.42|499.54|496.66|499.54|496.66|499.3|496.42|0
1652453380000|2022-05-13 14:49:40|499.78|496.9|499.3|496.42|500.02|497.14|499.3|496.42|0
1652453390000|2022-05-13 14:49:50|498.82|495.94|499.54|496.66|499.54|496.66|498.58|495.7|0
1652453400000|2022-05-13 14:50:00|499.78|496.9|500.75|497.87|500.75|497.87|499.78|496.9|0
1652453410000|2022-05-13 14:50:10|500.27|497.39|500.75|497.87|500.75|497.87|500.27|497.39|0
1652453420000|2022-05-13 14:50:20|500.63|497.75|500.02|497.14|500.63|497.75|500.02|497.14|0
1652453430000|2022-05-13 14:50:30|500.75|497.87|500.51|497.63|500.75|497.87|500.51|497.63|0
1652453440000|2022-05-13 14:50:40|500.27|497.39|499.78|496.9|500.27|497.39|499.78|496.9|0
1652453450000|2022-05-13 14:50:50|499.54|496.66|498.82|495.94|499.54|496.66|498.82|495.94|0
1652453460000|2022-05-13 14:51:00|498.58|495.7|499.3|496.42|499.3|496.42|497.5|494.62|0
1652453470000|2022-05-13 14:51:10|498.46|495.58|497.61|494.73|498.46|495.58|497.61|494.73|0
1652453480000|2022-05-13 14:51:20|497.37|494.49|497.37|494.49|497.61|494.73|497.37|494.49|0
1652453490000|2022-05-13 14:51:30|497.26|494.38|497.13|494.25|497.26|494.38|497.13|494.25|0
1652453500000|2022-05-13 14:51:40|496.89|494.01|497.5|494.62|498.22|495.34|496.89|494.01|0
1652453510000|2022-05-13 14:51:50|497.13|494.25|497.37|494.49|497.37|494.49|497.13|494.25|0
1652453520000|2022-05-13 14:52:00|497.13|494.25|495.69|492.81|497.13|494.25|495.69|492.81|0
1652453530000|2022-05-13 14:52:10|496.17|493.29|496.89|494.01|496.89|494.01|496.17|493.29|0
1652453540000|2022-05-13 14:52:20|497.13|494.25|497.61|494.73|497.61|494.73|496.89|494.01|0
1652453550000|2022-05-13 14:52:30|496.89|494.01|496.65|493.77|497.37|494.49|496.65|493.77|0
1652453560000|2022-05-13 14:52:40|495.93|493.05|495.2|492.32|496.41|493.53|495.2|492.32|0
1652453570000|2022-05-13 14:52:50|495.69|492.81|494.96|492.08|495.69|492.81|494.96|492.08|0
1652453580000|2022-05-13 14:53:00|494.48|491.6|493.28|490.4|494.48|491.6|493.28|490.4|0
1652453590000|2022-05-13 14:53:10|492.8|489.92|492.56|489.68|493.04|490.16|492.56|489.68|0
1652453600000|2022-05-13 14:53:20|493.04|490.16|493.04|490.16|493.16|490.28|492.8|489.92|0
1652453610000|2022-05-13 14:53:30|494|491.12|492.8|489.92|494|491.12|492.8|489.92|0
1652453620000|2022-05-13 14:53:40|492.56|489.68|492.32|489.44|492.56|489.68|492.32|489.44|0
1652453630000|2022-05-13 14:53:50|492.68|489.8|492.32|489.44|492.8|489.92|492.32|489.44|0
1652453640000|2022-05-13 14:54:00|492.07|489.19|491.83|488.95|492.07|489.19|491.83|488.95|0
1652453650000|2022-05-13 14:54:10|492.07|489.19|492.44|489.56|492.44|489.56|492.07|489.19|0
1652453660000|2022-05-13 14:54:20|492.32|489.44|491.11|488.23|492.32|489.44|491.11|488.23|0
1652453670000|2022-05-13 14:54:30|491.35|488.47|490.63|487.75|491.35|488.47|490.63|487.75|0
1652453680000|2022-05-13 14:54:40|490.39|487.51|490.63|487.75|490.63|487.75|490.39|487.51|0
1652453690000|2022-05-13 14:54:50|490.15|487.27|490.63|487.75|490.63|487.75|490.15|487.27|0
1652453700000|2022-05-13 14:55:00|490.15|487.27|489.91|487.03|490.15|487.27|489.43|486.55|0
1652453710000|2022-05-13 14:55:10|490.39|487.51|490.63|487.75|490.63|487.75|490.39|487.51|0
1652453720000|2022-05-13 14:55:20|490.39|487.51|490.63|487.75|490.63|487.75|490.15|487.27|0
1652453730000|2022-05-13 14:55:30|490.87|487.99|491.35|488.47|491.35|488.47|490.87|487.99|0
1652453740000|2022-05-13 14:55:40|490.87|487.99|490.63|487.75|490.87|487.99|490.63|487.75|0
1652453750000|2022-05-13 14:55:50|490.39|487.51|490.39|487.51|490.87|487.99|490.39|487.51|0
1652453760000|2022-05-13 14:56:00|489.67|486.79|488.47|485.59|489.67|486.79|488.47|485.59|0
1652453770000|2022-05-13 14:56:10|488.71|485.83|488.95|486.07|489.19|486.31|488.71|485.83|0
1652453780000|2022-05-13 14:56:20|489.43|486.55|489.67|486.79|489.91|487.03|489.43|486.55|0
1652453790000|2022-05-13 14:56:30|489.91|487.03|490.15|487.27|490.15|487.27|489.91|487.03|0
1652453800000|2022-05-13 14:56:40|490.63|487.75|491.35|488.47|491.35|488.47|490.52|487.64|0
1652453810000|2022-05-13 14:56:50|492.56|489.68|492.31|489.43|492.8|489.92|492.31|489.43|0
1652453820000|2022-05-13 14:57:00|493.04|490.16|492.07|489.19|493.04|490.16|492.07|489.19|0
1652453830000|2022-05-13 14:57:10|492.31|489.43|492.8|489.92|492.8|489.92|492.07|489.19|0
1652453840000|2022-05-13 14:57:20|493.04|490.16|492.56|489.68|493.04|490.16|492.56|489.68|0
1652453850000|2022-05-13 14:57:30|493.04|490.16|493.28|490.4|493.28|490.4|492.8|489.92|0
1652453860000|2022-05-13 14:57:40|493.52|490.64|493.04|490.16|494|491.12|493.04|490.16|0
1652453870000|2022-05-13 14:57:50|492.55|489.67|492.55|489.67|492.55|489.67|492.07|489.19|0
1652453880000|2022-05-13 14:58:00|493.28|490.4|492.07|489.19|493.28|490.4|492.07|489.19|0
1652453890000|2022-05-13 14:58:10|492.55|489.67|492.07|489.19|492.8|489.92|492.07|489.19|0
1652453900000|2022-05-13 14:58:20|491.83|488.95|492.55|489.67|492.55|489.67|491.83|488.95|0
1652453910000|2022-05-13 14:58:30|492.8|489.92|492.55|489.67|493.52|490.64|492.55|489.67|0
1652453920000|2022-05-13 14:58:40|492.8|489.92|492.07|489.19|493.04|490.16|492.07|489.19|0
1652453930000|2022-05-13 14:58:50|491.83|488.95|492.31|489.43|492.31|489.43|491.83|488.95|0
1652453940000|2022-05-13 14:59:00|492.55|489.67|491.35|488.47|492.55|489.67|491.35|488.47|0
1652453950000|2022-05-13 14:59:10|490.63|487.75|490.63|487.75|490.87|487.99|490.63|487.75|0
1652453960000|2022-05-13 14:59:20|490.87|487.99|491.11|488.23|491.11|488.23|490.87|487.99|0
1652453970000|2022-05-13 14:59:30|490.87|487.99|491.11|488.23|491.11|488.23|490.39|487.51|0
1652453980000|2022-05-13 14:59:40|491.35|488.47|491.59|488.71|491.83|488.95|491.35|488.47|0
1652453990000|2022-05-13 14:59:50|491.83|488.95|492.07|489.19|492.31|489.43|491.83|488.95|0
1652454000000|2022-05-13 15:00:00|493.04|490.16|492.55|489.67|493.28|490.4|492.55|489.67|0
1652454010000|2022-05-13 15:00:10|492.8|489.92|492.8|489.92|492.8|489.92|492.55|489.67|0
1652454020000|2022-05-13 15:00:20|493.04|490.16|493.28|490.4|493.52|490.64|493.04|490.16|0
1652454030000|2022-05-13 15:00:30|492.8|489.92|492.31|489.43|492.8|489.92|491.83|488.95|0
1652454040000|2022-05-13 15:00:40|492.79|489.91|492.79|489.91|493.04|490.16|492.79|489.91|0
1652454050000|2022-05-13 15:00:50|493.04|490.16|493.04|490.16|493.04|490.16|492.79|489.91|0
1652454060000|2022-05-13 15:01:00|493.76|490.88|495.92|493.04|495.92|493.04|493.76|490.88|0
1652454070000|2022-05-13 15:01:10|496.41|493.53|495.68|492.8|496.41|493.53|495.44|492.56|0
1652454080000|2022-05-13 15:01:20|496.65|493.77|496.65|493.77|496.65|493.77|496.41|493.53|0
1652454090000|2022-05-13 15:01:30|497.25|494.37|498.09|495.21|498.09|495.21|497.13|494.25|0
1652454100000|2022-05-13 15:01:40|497.13|494.25|498.09|495.21|498.33|495.45|497.13|494.25|0
1652454110000|2022-05-13 15:01:50|497.85|494.97|496.65|493.77|497.85|494.97|496.65|493.77|0
1652454120000|2022-05-13 15:02:00|496.17|493.29|496.41|493.53|496.41|493.53|496.17|493.29|0
1652454130000|2022-05-13 15:02:10|495.92|493.04|494.72|491.84|495.92|493.04|494.72|491.84|0
1652454140000|2022-05-13 15:02:20|495.2|492.32|494.24|491.36|495.2|492.32|494.24|491.36|0
1652454150000|2022-05-13 15:02:30|494.85|491.97|494.96|492.08|494.96|492.08|494.48|491.6|0
1652454160000|2022-05-13 15:02:40|494.72|491.84|494|491.12|494.72|491.84|494|491.12|0
1652454170000|2022-05-13 15:02:50|493.16|490.28|492.55|489.67|493.16|490.28|492.31|489.43|0
1652454180000|2022-05-13 15:03:00|491.35|488.47|491.59|488.71|491.83|488.95|491.35|488.47|0
1652454190000|2022-05-13 15:03:10|492.07|489.19|492.79|489.91|492.79|489.91|491.35|488.47|0
1652454200000|2022-05-13 15:03:20|493.04|490.16|493.28|490.4|493.28|490.4|493.04|490.16|0
1652454210000|2022-05-13 15:03:30|494|491.12|494.24|491.36|494.72|491.84|494|491.12|0
1652454220000|2022-05-13 15:03:40|494.48|491.6|493.28|490.4|494.48|491.6|493.28|490.4|0
1652454230000|2022-05-13 15:03:50|492.79|489.91|493.16|490.28|493.16|490.28|492.79|489.91|0
1652454240000|2022-05-13 15:04:00|493.76|490.88|495.2|492.32|495.2|492.32|493.76|490.88|0
1652454250000|2022-05-13 15:04:10|494.72|491.84|494.48|491.6|494.96|492.08|494.48|491.6|0
1652454260000|2022-05-13 15:04:20|493.76|490.88|495.92|493.04|495.92|493.04|493.76|490.88|0
1652454270000|2022-05-13 15:04:30|496.16|493.28|495.92|493.04|496.41|493.53|495.68|492.8|0
1652454280000|2022-05-13 15:04:40|496.16|493.28|495.92|493.04|496.16|493.28|495.92|493.04|0
1652454290000|2022-05-13 15:04:50|495.44|492.56|495.2|492.32|495.44|492.56|495.2|492.32|0
1652454300000|2022-05-13 15:05:00|494.48|491.6|494.96|492.08|494.96|492.08|494.48|491.6|0
1652454310000|2022-05-13 15:05:10|493.76|490.88|493.28|490.4|494.24|491.36|493.28|490.4|0
1652454320000|2022-05-13 15:05:20|492.79|489.91|492.55|489.67|492.79|489.91|492.55|489.67|0
1652454330000|2022-05-13 15:05:30|492.31|489.43|491.83|488.95|492.31|489.43|491.59|488.71|0
1652454340000|2022-05-13 15:05:40|491.59|488.71|491.24|488.36|491.59|488.71|491.11|488.23|0
1652454350000|2022-05-13 15:05:50|491.35|488.47|492.07|489.19|492.07|489.19|491.35|488.47|0
1652454360000|2022-05-13 15:06:00|492.55|489.67|491.83|488.95|492.79|489.91|491.83|488.95|0
1652454370000|2022-05-13 15:06:10|492.07|489.19|491.35|488.47|492.07|489.19|491.11|488.23|0
1652454380000|2022-05-13 15:06:20|491.59|488.71|491.59|488.71|491.59|488.71|491.35|488.47|0
1652454390000|2022-05-13 15:06:30|492.31|489.43|491.83|488.95|492.31|489.43|491.83|488.95|0
1652454400000|2022-05-13 15:06:40|492.07|489.19|491.83|488.95|492.07|489.19|491.59|488.71|0
1652454410000|2022-05-13 15:06:50|491.35|488.47|490.87|487.99|491.35|488.47|490.63|487.75|0
1652454420000|2022-05-13 15:07:00|491.35|488.47|490.63|487.75|491.35|488.47|490.63|487.75|0
1652454430000|2022-05-13 15:07:10|490.39|487.51|490.63|487.75|490.87|487.99|490.39|487.51|0
1652454440000|2022-05-13 15:07:20|490.39|487.51|490.63|487.75|490.87|487.99|490.39|487.51|0
1652454450000|2022-05-13 15:07:30|490.15|487.27|490.63|487.75|490.87|487.99|490.15|487.27|0
1652454460000|2022-05-13 15:07:40|490.15|487.27|490.15|487.27|490.27|487.39|490.15|487.27|0
1652454470000|2022-05-13 15:07:50|490.39|487.51|491.35|488.47|491.35|488.47|490.39|487.51|0
1652454480000|2022-05-13 15:08:00|491.59|488.71|492.79|489.91|492.79|489.91|491.59|488.71|0
1652454490000|2022-05-13 15:08:10|493.03|490.15|493.76|490.88|493.76|490.88|493.03|490.15|0
1652454500000|2022-05-13 15:08:20|493.52|490.64|492.31|489.43|493.52|490.64|492.31|489.43|0
1652454510000|2022-05-13 15:08:30|492.79|489.91|492.07|489.19|493.03|490.15|492.07|489.19|0
1652454520000|2022-05-13 15:08:40|491.83|488.95|491.35|488.47|492.31|489.43|491.35|488.47|0
1652454530000|2022-05-13 15:08:50|491.59|488.71|490.87|487.99|491.59|488.71|490.39|487.51|0
1652454540000|2022-05-13 15:09:00|490.39|487.51|490.87|487.99|490.87|487.99|490.15|487.27|0
1652454550000|2022-05-13 15:09:10|490.39|487.51|491.59|488.71|491.83|488.95|490.39|487.51|0
1652454560000|2022-05-13 15:09:20|491.83|488.95|491.59|488.71|491.83|488.95|491.35|488.47|0
1652454570000|2022-05-13 15:09:30|491.83|488.95|491.11|488.23|491.83|488.95|491.11|488.23|0
1652454580000|2022-05-13 15:09:40|490.87|487.99|490.39|487.51|490.87|487.99|490.15|487.27|0
1652454590000|2022-05-13 15:09:50|490.63|487.75|490.87|487.99|491.11|488.23|490.63|487.75|0
1652454600000|2022-05-13 15:10:00|490.99|488.11|489.91|487.03|491.11|488.23|489.91|487.03|0
1652454610000|2022-05-13 15:10:10|490.63|487.75|490.87|487.99|490.87|487.99|490.63|487.75|0
1652454620000|2022-05-13 15:10:20|492.31|489.43|491.59|488.71|492.31|489.43|491.59|488.71|0
1652454630000|2022-05-13 15:10:30|491.11|488.23|490.39|487.51|491.11|488.23|490.39|487.51|0
1652454640000|2022-05-13 15:10:40|489.91|487.03|489.91|487.03|490.15|487.27|489.91|487.03|0
1652454650000|2022-05-13 15:10:50|490.39|487.51|490.51|487.63|490.87|487.99|490.39|487.51|0
1652454660000|2022-05-13 15:11:00|490.15|487.27|492.31|489.43|492.31|489.43|490.15|487.27|0
1652454670000|2022-05-13 15:11:10|492.07|489.19|492.31|489.43|492.31|489.43|492.07|489.19|0
1652454680000|2022-05-13 15:11:20|491.83|488.95|492.31|489.43|492.31|489.43|491.83|488.95|0
1652454690000|2022-05-13 15:11:30|491.83|488.95|492.31|489.43|492.31|489.43|491.83|488.95|0
1652454700000|2022-05-13 15:11:40|492.07|489.19|492.31|489.43|492.55|489.67|492.07|489.19|0
1652454710000|2022-05-13 15:11:50|492.07|489.19|491.83|488.95|492.07|489.19|491.59|488.71|0
1652454720000|2022-05-13 15:12:00|491.59|488.71|491.83|488.95|491.83|488.95|491.11|488.23|0
1652454730000|2022-05-13 15:12:10|492.07|489.19|492.07|489.19|492.2|489.32|492.07|489.19|0
1652454740000|2022-05-13 15:12:20|491.59|488.71|490.87|487.99|492.07|489.19|490.87|487.99|0
1652454750000|2022-05-13 15:12:30|490.63|487.75|489.91|487.03|490.63|487.75|489.91|487.03|0
1652454760000|2022-05-13 15:12:40|489.67|486.79|490.87|487.99|490.87|487.99|489.67|486.79|0
1652454770000|2022-05-13 15:12:50|491.35|488.47|491.83|488.95|491.83|488.95|491.35|488.47|0
1652454780000|2022-05-13 15:13:00|491.11|488.23|490.87|487.99|491.11|488.23|490.63|487.75|0
1652454790000|2022-05-13 15:13:10|490.63|487.75|491.59|488.71|491.59|488.71|490.39|487.51|0
1652454800000|2022-05-13 15:13:20|491.35|488.47|491.35|488.47|491.59|488.71|491.11|488.23|0
1652454810000|2022-05-13 15:13:30|491.83|488.95|493.03|490.15|493.27|490.39|491.83|488.95|0
1652454820000|2022-05-13 15:13:40|493.27|490.39|492.55|489.67|493.51|490.63|492.31|489.43|0
1652454830000|2022-05-13 15:13:50|491.83|488.95|491.35|488.47|491.83|488.95|491.35|488.47|0
1652454840000|2022-05-13 15:14:00|492.07|489.19|492.31|489.43|492.79|489.91|492.07|489.19|0
1652454850000|2022-05-13 15:14:10|491.71|488.83|491.35|488.47|491.71|488.83|491.35|488.47|0
1652454860000|2022-05-13 15:14:20|490.87|487.99|490.39|487.51|490.87|487.99|490.39|487.51|0
1652454870000|2022-05-13 15:14:30|489.67|486.79|489.91|487.03|489.91|487.03|489.67|486.79|0
1652454880000|2022-05-13 15:14:40|490.39|487.51|490.87|487.99|490.87|487.99|490.39|487.51|0
1652454890000|2022-05-13 15:14:50|490.63|487.75|491.35|488.47|491.35|488.47|490.39|487.51|0
1652454900000|2022-05-13 15:15:00|492.31|489.43|493.4|490.52|493.4|490.52|491.83|488.95|0
1652454910000|2022-05-13 15:15:10|493.51|490.63|494.48|491.6|494.72|491.84|493.51|490.63|0
1652454920000|2022-05-13 15:15:20|493.51|490.63|493.51|490.63|493.51|490.63|492.55|489.67|0
1652454930000|2022-05-13 15:15:30|494.24|491.36|492.31|489.43|494.24|491.36|492.31|489.43|0
1652454940000|2022-05-13 15:15:40|491.83|488.95|491.35|488.47|492.07|489.19|491.35|488.47|0
1652454950000|2022-05-13 15:15:50|491.83|488.95|491.83|488.95|491.83|488.95|491.59|488.71|0
1652454960000|2022-05-13 15:16:00|492.07|489.19|493.75|490.87|493.75|490.87|492.07|489.19|0
1652454970000|2022-05-13 15:16:10|494.24|491.36|495.44|492.56|495.44|492.56|494.24|491.36|0
1652454980000|2022-05-13 15:16:20|495.68|492.8|497.13|494.25|497.13|494.25|495.68|492.8|0
1652454990000|2022-05-13 15:16:30|496.64|493.76|495.68|492.8|496.64|493.76|495.68|492.8|0
1652455000000|2022-05-13 15:16:40|495.2|492.32|494.72|491.84|495.2|492.32|494.48|491.6|0
1652455010000|2022-05-13 15:16:50|495.2|492.32|495.68|492.8|495.68|492.8|495.2|492.32|0
1652455020000|2022-05-13 15:17:00|494.84|491.96|495.68|492.8|495.68|492.8|494.84|491.96|0
1652455030000|2022-05-13 15:17:10|495.44|492.56|495.44|492.56|495.44|492.56|495.2|492.32|0
1652455040000|2022-05-13 15:17:20|495.2|492.32|495.81|492.93|495.81|492.93|495.2|492.32|0
1652455050000|2022-05-13 15:17:30|494.96|492.08|493.99|491.11|494.96|492.08|493.99|491.11|0
1652455060000|2022-05-13 15:17:40|492.79|489.91|493.99|491.11|493.99|491.11|492.55|489.67|0
1652455070000|2022-05-13 15:17:50|494.24|491.36|494.24|491.36|494.48|491.6|494.24|491.36|0
1652455080000|2022-05-13 15:18:00|493.03|490.15|493.03|490.15|493.03|490.15|492.55|489.67|0
1652455090000|2022-05-13 15:18:10|492.79|489.91|493.27|490.39|493.27|490.39|492.55|489.67|0
1652455100000|2022-05-13 15:18:20|493.51|490.63|493.27|490.39|493.75|490.87|493.27|490.39|0
1652455110000|2022-05-13 15:18:30|492.31|489.43|492.55|489.67|492.55|489.67|492.31|489.43|0
1652455120000|2022-05-13 15:18:40|492.79|489.91|493.27|490.39|493.51|490.63|492.79|489.91|0
1652455130000|2022-05-13 15:18:50|493.16|490.28|493.03|490.15|493.75|490.87|493.03|490.15|0
1652455140000|2022-05-13 15:19:00|492.55|489.67|492.19|489.31|492.79|489.91|492.19|489.31|0
1652455150000|2022-05-13 15:19:10|492.79|489.91|493.75|490.87|493.75|490.87|492.79|489.91|0
1652455160000|2022-05-13 15:19:20|493.51|490.63|496.64|493.76|496.64|493.76|493.51|490.63|0
1652455170000|2022-05-13 15:19:30|496.16|493.28|497.25|494.37|497.25|494.37|496.16|493.28|0
1652455180000|2022-05-13 15:19:40|497.13|494.25|497.85|494.97|497.85|494.97|497.13|494.25|0
1652455190000|2022-05-13 15:19:50|497.37|494.49|495.2|492.32|497.37|494.49|495.2|492.32|0
1652455200000|2022-05-13 15:20:00|495.44|492.56|493.27|490.39|495.44|492.56|493.27|490.39|0
1652455210000|2022-05-13 15:20:10|492.31|489.43|491.59|488.71|492.31|489.43|491.59|488.71|0
1652455220000|2022-05-13 15:20:20|492.07|489.19|491.35|488.47|492.07|489.19|491.35|488.47|0
1652455230000|2022-05-13 15:20:30|491.83|488.95|492.07|489.19|492.07|489.19|491.35|488.47|0
1652455240000|2022-05-13 15:20:40|491.59|488.71|492.07|489.19|492.07|489.19|491.59|488.71|0
1652455250000|2022-05-13 15:20:50|492.55|489.67|491.35|488.47|492.79|489.91|491.35|488.47|0
1652455260000|2022-05-13 15:21:00|491.59|488.71|491.83|488.95|491.83|488.95|491.11|488.23|0
1652455270000|2022-05-13 15:21:10|492.07|489.19|491.83|488.95|492.07|489.19|491.83|488.95|0
1652455280000|2022-05-13 15:21:20|491.59|488.71|490.63|487.75|491.59|488.71|490.39|487.51|0
1652455290000|2022-05-13 15:21:30|490.99|488.11|490.87|487.99|491.59|488.71|490.87|487.99|0
1652455300000|2022-05-13 15:21:40|491.35|488.47|491.83|488.95|491.83|488.95|491.35|488.47|0
1652455310000|2022-05-13 15:21:50|491.59|488.71|491.59|488.71|492.07|489.19|491.59|488.71|0
1652455320000|2022-05-13 15:22:00|490.87|487.99|492.07|489.19|492.07|489.19|490.87|487.99|0
1652455330000|2022-05-13 15:22:10|491.83|488.95|493.27|490.39|493.27|490.39|491.83|488.95|0
1652455340000|2022-05-13 15:22:20|492.79|489.91|492.07|489.19|492.79|489.91|492.07|489.19|0
1652455350000|2022-05-13 15:22:30|491.35|488.47|491.35|488.47|491.59|488.71|491.23|488.35|0
1652455360000|2022-05-13 15:22:40|491.59|488.71|491.59|488.71|491.83|488.95|491.59|488.71|0
1652455370000|2022-05-13 15:22:50|491.35|488.47|491.59|488.71|491.83|488.95|491.35|488.47|0
1652455380000|2022-05-13 15:23:00|491.35|488.47|491.11|488.23|492.31|489.43|491.11|488.23|0
1652455390000|2022-05-13 15:23:10|491.35|488.47|490.39|487.51|491.35|488.47|490.39|487.51|0
1652455400000|2022-05-13 15:23:20|491.35|488.47|491.11|488.23|491.35|488.47|491.11|488.23|0
1652455410000|2022-05-13 15:23:30|490.87|487.99|490.63|487.75|490.87|487.99|490.63|487.75|0
1652455420000|2022-05-13 15:23:40|490.39|487.51|489.66|486.78|490.39|487.51|489.42|486.54|0
1652455430000|2022-05-13 15:23:50|489.9|487.02|488.7|485.82|489.9|487.02|488.7|485.82|0
1652455440000|2022-05-13 15:24:00|488.46|485.58|487.5|484.62|488.46|485.58|487.5|484.62|0
1652455450000|2022-05-13 15:24:10|487.02|484.14|487.74|484.86|487.74|484.86|487.02|484.14|0
1652455460000|2022-05-13 15:24:20|487.5|484.62|489.42|486.54|489.42|486.54|487.5|484.62|0
1652455470000|2022-05-13 15:24:30|488.94|486.06|489.42|486.54|489.42|486.54|488.94|486.06|0
1652455480000|2022-05-13 15:24:40|490.14|487.26|490.38|487.5|490.38|487.5|490.14|487.26|0
1652455490000|2022-05-13 15:24:50|489.66|486.78|489.42|486.54|489.9|487.02|489.42|486.54|0
1652455500000|2022-05-13 15:25:00|488.94|486.06|489.9|487.02|489.9|487.02|488.94|486.06|0
1652455510000|2022-05-13 15:25:10|489.66|486.78|489.66|486.78|489.79|486.91|489.66|486.78|0
1652455520000|2022-05-13 15:25:20|490.63|487.75|490.87|487.99|490.87|487.99|490.38|487.5|0
1652455530000|2022-05-13 15:25:30|490.63|487.75|489.66|486.78|490.63|487.75|489.66|486.78|0
1652455540000|2022-05-13 15:25:40|488.94|486.06|489.42|486.54|489.42|486.54|488.7|485.82|0
1652455550000|2022-05-13 15:25:50|489.18|486.3|489.18|486.3|489.18|486.3|488.94|486.06|0
1652455560000|2022-05-13 15:26:00|489.66|486.78|489.42|486.54|489.66|486.78|489.18|486.3|0
1652455570000|2022-05-13 15:26:10|488.7|485.82|488.7|485.82|488.7|485.82|488.22|485.34|0
1652455580000|2022-05-13 15:26:20|488.94|486.06|488.46|485.58|488.94|486.06|488.46|485.58|0
1652455590000|2022-05-13 15:26:30|488.83|485.95|488.94|486.06|489.18|486.3|488.83|485.95|0
1652455600000|2022-05-13 15:26:40|489.07|486.19|489.18|486.3|489.18|486.3|489.07|486.19|0
1652455610000|2022-05-13 15:26:50|488.22|485.34|487.5|484.62|488.22|485.34|487.5|484.62|0
1652455620000|2022-05-13 15:27:00|487.26|484.38|485.82|482.94|487.26|484.38|485.82|482.94|0
1652455630000|2022-05-13 15:27:10|485.58|482.7|486.06|483.18|486.06|483.18|485.58|482.7|0
1652455640000|2022-05-13 15:27:20|486.3|483.42|485.58|482.7|486.3|483.42|485.58|482.7|0
1652455650000|2022-05-13 15:27:30|485.34|482.46|485.58|482.7|485.58|482.7|485.1|482.22|0
1652455660000|2022-05-13 15:27:40|485.34|482.46|485.34|482.46|485.82|482.94|485.34|482.46|0
1652455670000|2022-05-13 15:27:50|485.58|482.7|485.58|482.7|485.58|482.7|485.58|482.7|0
1652455680000|2022-05-13 15:28:00|485.34|482.46|485.58|482.7|485.82|482.94|485.34|482.46|0
1652455690000|2022-05-13 15:28:10|485.82|482.94|485.82|482.94|486.06|483.18|485.82|482.94|0
1652455700000|2022-05-13 15:28:20|486.06|483.18|486.67|483.79|486.67|483.79|486.06|483.18|0
1652455710000|2022-05-13 15:28:30|486.78|483.9|486.3|483.42|486.78|483.9|486.3|483.42|0
1652455720000|2022-05-13 15:28:40|486.06|483.18|486.06|483.18|486.3|483.42|486.06|483.18|0
1652455730000|2022-05-13 15:28:50|485.82|482.94|485.82|482.94|486.06|483.18|485.82|482.94|0
1652455740000|2022-05-13 15:29:00|486.3|483.42|486.78|483.9|486.78|483.9|486.06|483.18|0
1652455750000|2022-05-13 15:29:10|487.02|484.14|487.39|484.51|487.39|484.51|487.02|484.14|0
1652455760000|2022-05-13 15:29:20|487.26|484.38|487.26|484.38|487.5|484.62|487.02|484.14|0
1652455770000|2022-05-13 15:29:30|486.78|483.9|486.78|483.9|486.78|483.9|486.54|483.66|0
1652455780000|2022-05-13 15:29:40|486.54|483.66|486.54|483.66|487.02|484.14|486.54|483.66|0
1652455790000|2022-05-13 15:29:50|486.3|483.42|485.82|482.94|486.54|483.66|485.82|482.94|0
1652455800000|2022-05-13 15:30:00|485.58|482.7|486.08|483.2|486.08|483.2|485.58|482.7|0
1652455810000|2022-05-13 15:30:10|486.56|483.68|486.35|483.47|486.56|483.68|486.32|483.44|0
1652455820000|2022-05-13 15:30:20|486.59|483.71|486.11|483.23|486.59|483.71|486.11|483.23|0
1652455830000|2022-05-13 15:30:30|486.59|483.71|485.63|482.75|486.59|483.71|485.63|482.75|0
1652455840000|2022-05-13 15:30:40|486.11|483.23|485.63|482.75|486.11|483.23|485.63|482.75|0
1652455850000|2022-05-13 15:30:50|485.87|482.99|484.67|481.79|485.87|482.99|484.67|481.79|0
1652455860000|2022-05-13 15:31:00|484.19|481.31|484.19|481.31|484.19|481.31|483.95|481.07|0
1652455870000|2022-05-13 15:31:10|485.15|482.27|485.63|482.75|485.63|482.75|485.15|482.27|0
1652455880000|2022-05-13 15:31:20|485.15|482.27|485.87|482.99|485.87|482.99|485.15|482.27|0
1652455890000|2022-05-13 15:31:30|485.39|482.51|486.11|483.23|486.11|483.23|485.39|482.51|0
1652455900000|2022-05-13 15:31:40|485.87|482.99|485.87|482.99|486.11|483.23|485.87|482.99|0
1652455910000|2022-05-13 15:31:50|486.11|483.23|486.35|483.47|486.35|483.47|486.11|483.23|0
1652455920000|2022-05-13 15:32:00|486.59|483.71|489.48|486.6|489.48|486.6|486.59|483.71|0
1652455930000|2022-05-13 15:32:10|488.96|486.08|489.86|486.98|489.86|486.98|488.96|486.08|0
1652455940000|2022-05-13 15:32:20|488.41|485.53|488.17|485.29|488.65|485.77|488.17|485.29|0
1652455950000|2022-05-13 15:32:30|487.93|485.05|487.45|484.57|487.93|485.05|487.45|484.57|0
1652455960000|2022-05-13 15:32:40|487.21|484.33|486.97|484.09|487.45|484.57|486.97|484.09|0
1652455970000|2022-05-13 15:32:50|486.49|483.61|484.8|481.92|486.49|483.61|484.8|481.92|0
1652455980000|2022-05-13 15:33:00|485.29|482.41|486.49|483.61|486.49|483.61|485.29|482.41|0
1652455990000|2022-05-13 15:33:10|485.77|482.89|485.29|482.41|485.77|482.89|485.29|482.41|0
1652456000000|2022-05-13 15:33:20|485.77|482.89|486.37|483.49|486.37|483.49|485.77|482.89|0
1652456010000|2022-05-13 15:33:30|486.01|483.13|486.73|483.85|486.73|483.85|486.01|483.13|0
1652456020000|2022-05-13 15:33:40|486.49|483.61|487.21|484.33|487.21|484.33|486.49|483.61|0
1652456030000|2022-05-13 15:33:50|487.45|484.57|487.45|484.57|487.45|484.57|487.21|484.33|0
1652456040000|2022-05-13 15:34:00|487.69|484.81|487.69|484.81|487.93|485.05|487.69|484.81|0
1652456050000|2022-05-13 15:34:10|487.93|485.05|487.69|484.81|488.17|485.29|487.69|484.81|0
1652456060000|2022-05-13 15:34:20|487.93|485.05|487.21|484.33|487.93|485.05|487.21|484.33|0
1652456070000|2022-05-13 15:34:30|486.97|484.09|487.45|484.57|487.45|484.57|486.97|484.09|0
1652456080000|2022-05-13 15:34:40|487.93|485.05|487.21|484.33|487.93|485.05|487.21|484.33|0
1652456090000|2022-05-13 15:34:50|486.97|484.09|487.21|484.33|487.21|484.33|486.73|483.85|0
1652456100000|2022-05-13 15:35:00|487.45|484.57|487.69|484.81|487.69|484.81|487.21|484.33|0
1652456110000|2022-05-13 15:35:10|488.41|485.53|487.45|484.57|488.41|485.53|487.45|484.57|0
1652456120000|2022-05-13 15:35:20|487.21|484.33|487.21|484.33|487.21|484.33|486.97|484.09|0
1652456130000|2022-05-13 15:35:30|487.45|484.57|487.21|484.33|487.45|484.57|487.21|484.33|0
1652456140000|2022-05-13 15:35:40|486.49|483.61|486.61|483.73|486.61|483.73|486.01|483.13|0
1652456150000|2022-05-13 15:35:50|487.21|484.33|486.49|483.61|487.21|484.33|486.49|483.61|0
1652456160000|2022-05-13 15:36:00|486.73|483.85|486.25|483.37|486.73|483.85|486.01|483.13|0
1652456170000|2022-05-13 15:36:10|486.49|483.61|486.49|483.61|486.49|483.61|486.49|483.61|0
1652456180000|2022-05-13 15:36:20|486.25|483.37|486.37|483.49|486.49|483.61|486.25|483.37|0
1652456190000|2022-05-13 15:36:30|486.25|483.37|485.77|482.89|486.25|483.37|485.77|482.89|0
1652456200000|2022-05-13 15:36:40|486.01|483.13|485.77|482.89|486.49|483.61|485.77|482.89|0
1652456210000|2022-05-13 15:36:50|486.01|483.13|485.77|482.89|486.01|483.13|485.77|482.89|0
1652456220000|2022-05-13 15:37:00|486.25|483.37|486.73|483.85|486.73|483.85|486.01|483.13|0
1652456230000|2022-05-13 15:37:10|486.49|483.61|486.25|483.37|486.49|483.61|486.25|483.37|0
1652456240000|2022-05-13 15:37:20|486.01|483.13|486.01|483.13|486.25|483.37|486.01|483.13|0
1652456250000|2022-05-13 15:37:30|485.77|482.89|485.28|482.4|485.77|482.89|485.28|482.4|0
1652456260000|2022-05-13 15:37:40|485.04|482.16|484.8|481.92|485.04|482.16|484.56|481.68|0
1652456270000|2022-05-13 15:37:50|485.04|482.16|485.52|482.64|485.52|482.64|485.04|482.16|0
1652456280000|2022-05-13 15:38:00|484.8|481.92|484.32|481.44|484.8|481.92|484.32|481.44|0
1652456290000|2022-05-13 15:38:10|485.04|482.16|485.52|482.64|485.52|482.64|485.04|482.16|0
1652456300000|2022-05-13 15:38:20|485.77|482.89|486.97|484.09|486.97|484.09|485.77|482.89|0
1652456310000|2022-05-13 15:38:30|487.45|484.57|486.49|483.61|487.45|484.57|486.49|483.61|0
1652456320000|2022-05-13 15:38:40|486.25|483.37|485.77|482.89|486.25|483.37|485.77|482.89|0
1652456330000|2022-05-13 15:38:50|485.52|482.64|485.28|482.4|485.52|482.64|485.28|482.4|0
1652456340000|2022-05-13 15:39:00|484.8|481.92|484.56|481.68|484.8|481.92|484.56|481.68|0
1652456350000|2022-05-13 15:39:10|484.69|481.81|484.8|481.92|484.8|481.92|484.56|481.68|0
1652456360000|2022-05-13 15:39:20|484.56|481.68|483.6|480.72|484.56|481.68|483.6|480.72|0
1652456370000|2022-05-13 15:39:30|484.08|481.2|484.08|481.2|484.56|481.68|484.08|481.2|0
1652456380000|2022-05-13 15:39:40|483.84|480.96|484.08|481.2|484.08|481.2|483.84|480.96|0
1652456390000|2022-05-13 15:39:50|483.84|480.96|484.8|481.92|484.8|481.92|483.84|480.96|0
1652456400000|2022-05-13 15:40:00|485.04|482.16|485.77|482.89|485.77|482.89|485.04|482.16|0
1652456410000|2022-05-13 15:40:10|487.21|484.33|487.93|485.05|487.93|485.05|486.97|484.09|0
1652456420000|2022-05-13 15:40:20|487.21|484.33|487.93|485.05|488.41|485.53|487.21|484.33|0
1652456430000|2022-05-13 15:40:30|487.69|484.81|488.41|485.53|488.41|485.53|487.69|484.81|0
1652456440000|2022-05-13 15:40:40|488.17|485.29|489.62|486.74|489.62|486.74|488.17|485.29|0
1652456450000|2022-05-13 15:40:50|489.86|486.98|490.34|487.46|490.34|487.46|489.86|486.98|0
1652456460000|2022-05-13 15:41:00|490.58|487.7|490.82|487.94|490.82|487.94|489.62|486.74|0
1652456470000|2022-05-13 15:41:10|491.06|488.18|490.58|487.7|491.06|488.18|490.58|487.7|0
1652456480000|2022-05-13 15:41:20|490.1|487.22|490.34|487.46|490.34|487.46|490.1|487.22|0
1652456490000|2022-05-13 15:41:30|489.38|486.5|488.89|486.01|489.62|486.74|488.89|486.01|0
1652456500000|2022-05-13 15:41:40|489.13|486.25|489.62|486.74|489.86|486.98|489.13|486.25|0
1652456510000|2022-05-13 15:41:50|490.1|487.22|490.58|487.7|490.58|487.7|490.1|487.22|0
1652456520000|2022-05-13 15:42:00|490.82|487.94|491.79|488.91|491.79|488.91|490.82|487.94|0
1652456530000|2022-05-13 15:42:10|492.27|489.39|492.03|489.15|492.27|489.39|491.54|488.66|0
1652456540000|2022-05-13 15:42:20|492.75|489.87|492.51|489.63|492.75|489.87|492.51|489.63|0
1652456550000|2022-05-13 15:42:30|492.03|489.15|489.86|486.98|492.03|489.15|489.86|486.98|0
1652456560000|2022-05-13 15:42:40|489.62|486.74|489.13|486.25|489.62|486.74|489.13|486.25|0
1652456570000|2022-05-13 15:42:50|489.38|486.5|489.38|486.5|489.62|486.74|489.38|486.5|0
1652456580000|2022-05-13 15:43:00|490.58|487.7|490.82|487.94|490.82|487.94|490.58|487.7|0
1652456590000|2022-05-13 15:43:10|491.3|488.42|489.86|486.98|491.3|488.42|489.86|486.98|0
1652456600000|2022-05-13 15:43:20|489.62|486.74|489.38|486.5|490.1|487.22|489.38|486.5|0
1652456610000|2022-05-13 15:43:30|488.89|486.01|489.38|486.5|489.38|486.5|488.89|486.01|0
1652456620000|2022-05-13 15:43:40|489.86|486.98|490.34|487.46|490.34|487.46|489.86|486.98|0
1652456630000|2022-05-13 15:43:50|490.58|487.7|491.06|488.18|491.06|488.18|490.1|487.22|0
1652456640000|2022-05-13 15:44:00|490.34|487.46|490.34|487.46|490.82|487.94|490.34|487.46|0
1652456650000|2022-05-13 15:44:10|489.62|486.74|489.62|486.74|489.62|486.74|489.38|486.5|0
1652456660000|2022-05-13 15:44:20|488.65|485.77|489.13|486.25|489.38|486.5|488.41|485.53|0
1652456670000|2022-05-13 15:44:30|489.38|486.5|489.62|486.74|489.62|486.74|489.38|486.5|0
1652456680000|2022-05-13 15:44:40|489.13|486.25|489.86|486.98|490.22|487.34|489.13|486.25|0
1652456690000|2022-05-13 15:44:50|489.62|486.74|488.65|485.77|489.62|486.74|488.65|485.77|0
1652456700000|2022-05-13 15:45:00|488.89|486.01|490.1|487.22|490.1|487.22|488.89|486.01|0
1652456710000|2022-05-13 15:45:10|489.37|486.49|489.62|486.74|489.62|486.74|489.37|486.49|0
1652456720000|2022-05-13 15:45:20|489.86|486.98|489.86|486.98|489.86|486.98|489.86|486.98|0
1652456730000|2022-05-13 15:45:30|489.37|486.49|489.86|486.98|489.98|487.1|489.37|486.49|0
1652456740000|2022-05-13 15:45:40|489.37|486.49|489.62|486.74|489.62|486.74|489.13|486.25|0
1652456750000|2022-05-13 15:45:50|489.37|486.49|490.1|487.22|490.1|487.22|489.37|486.49|0
1652456760000|2022-05-13 15:46:00|490.34|487.46|490.82|487.94|490.82|487.94|489.37|486.49|0
1652456770000|2022-05-13 15:46:10|491.06|488.18|491.78|488.9|491.78|488.9|491.06|488.18|0
1652456780000|2022-05-13 15:46:20|491.54|488.66|490.58|487.7|491.54|488.66|490.58|487.7|0
1652456790000|2022-05-13 15:46:30|490.82|487.94|491.78|488.9|491.78|488.9|490.82|487.94|0
1652456800000|2022-05-13 15:46:40|492.03|489.15|491.78|488.9|492.51|489.63|491.78|488.9|0
1652456810000|2022-05-13 15:46:50|491.3|488.42|490.82|487.94|491.3|488.42|490.82|487.94|0
1652456820000|2022-05-13 15:47:00|490.58|487.7|490.34|487.46|490.58|487.7|490.34|487.46|0
1652456830000|2022-05-13 15:47:10|490.58|487.7|490.46|487.58|490.58|487.7|489.86|486.98|0
1652456840000|2022-05-13 15:47:20|490.82|487.94|490.82|487.94|490.82|487.94|490.58|487.7|0
1652456850000|2022-05-13 15:47:30|491.3|488.42|491.54|488.66|491.54|488.66|491.3|488.42|0
1652456860000|2022-05-13 15:47:40|491.78|488.9|491.06|488.18|491.78|488.9|491.06|488.18|0
1652456870000|2022-05-13 15:47:50|490.82|487.94|490.34|487.46|490.82|487.94|490.34|487.46|0
1652456880000|2022-05-13 15:48:00|491.3|488.42|490.34|487.46|491.3|488.42|490.34|487.46|0
1652456890000|2022-05-13 15:48:10|490.1|487.22|490.58|487.7|490.58|487.7|489.86|486.98|0
1652456900000|2022-05-13 15:48:20|491.06|488.18|491.3|488.42|492.03|489.15|491.06|488.18|0
1652456910000|2022-05-13 15:48:30|491.78|488.9|491.3|488.42|491.78|488.9|491.06|488.18|0
1652456920000|2022-05-13 15:48:40|491.78|488.9|491.54|488.66|491.78|488.9|491.54|488.66|0
1652456930000|2022-05-13 15:48:50|491.78|488.9|491.54|488.66|492.02|489.14|491.54|488.66|0
1652456940000|2022-05-13 15:49:00|491.3|488.42|490.58|487.7|491.3|488.42|490.58|487.7|0
1652456950000|2022-05-13 15:49:10|490.1|487.22|489.98|487.1|490.1|487.22|489.86|486.98|0
1652456960000|2022-05-13 15:49:20|490.58|487.7|491.54|488.66|491.54|488.66|490.58|487.7|0
1652456970000|2022-05-13 15:49:30|491.3|488.42|490.82|487.94|491.3|488.42|490.82|487.94|0
1652456980000|2022-05-13 15:49:40|490.34|487.46|491.06|488.18|491.06|488.18|490.34|487.46|0
1652456990000|2022-05-13 15:49:50|490.82|487.94|490.82|487.94|490.82|487.94|490.58|487.7|0
1652457000000|2022-05-13 15:50:00|491.06|488.18|490.82|487.94|491.06|488.18|490.58|487.7|0
1652457010000|2022-05-13 15:50:10|491.54|488.66|490.34|487.46|491.54|488.66|490.34|487.46|0
1652457020000|2022-05-13 15:50:20|490.82|487.94|490.82|487.94|490.82|487.94|490.82|487.94|0
1652457030000|2022-05-13 15:50:30|490.34|487.46|490.58|487.7|491.06|488.18|490.34|487.46|0
1652457040000|2022-05-13 15:50:40|491.06|488.18|490.1|487.22|491.06|488.18|490.1|487.22|0
1652457050000|2022-05-13 15:50:50|489.61|486.73|489.61|486.73|489.86|486.98|489.37|486.49|0
1652457060000|2022-05-13 15:51:00|490.1|487.22|490.82|487.94|490.82|487.94|490.1|487.22|0
1652457070000|2022-05-13 15:51:10|489.37|486.49|489.13|486.25|489.37|486.49|489.13|486.25|0
1652457080000|2022-05-13 15:51:20|489.37|486.49|489.37|486.49|489.86|486.98|489.37|486.49|0
1652457090000|2022-05-13 15:51:30|489.13|486.25|487.69|484.81|489.13|486.25|487.69|484.81|0
1652457100000|2022-05-13 15:51:40|487.21|484.33|487.45|484.57|487.45|484.57|486.48|483.6|0
1652457110000|2022-05-13 15:51:50|487.69|484.81|488.17|485.29|488.17|485.29|487.21|484.33|0
1652457120000|2022-05-13 15:52:00|488.41|485.53|488.65|485.77|488.65|485.77|488.29|485.41|0
1652457130000|2022-05-13 15:52:10|488.17|485.29|487.45|484.57|488.41|485.53|487.45|484.57|0
1652457140000|2022-05-13 15:52:20|487.21|484.33|486.85|483.97|487.45|484.57|486.85|483.97|0
1652457150000|2022-05-13 15:52:30|486.73|483.85|486.48|483.6|486.73|483.85|486.24|483.36|0
1652457160000|2022-05-13 15:52:40|486.72|483.84|486.97|484.09|486.97|484.09|486.72|483.84|0
1652457170000|2022-05-13 15:52:50|487.45|484.57|487.45|484.57|487.45|484.57|487.21|484.33|0
1652457180000|2022-05-13 15:53:00|486.97|484.09|487.21|484.33|487.21|484.33|486.97|484.09|0
1652457190000|2022-05-13 15:53:10|486.97|484.09|486.97|484.09|486.97|484.09|486.72|483.84|0
1652457200000|2022-05-13 15:53:20|486.85|483.97|485.76|482.88|486.85|483.97|485.76|482.88|0
1652457210000|2022-05-13 15:53:30|486|483.12|485.76|482.88|486|483.12|485.52|482.64|0
1652457220000|2022-05-13 15:53:40|485.52|482.64|485.52|482.64|485.52|482.64|485.52|482.64|0
1652457230000|2022-05-13 15:53:50|485.76|482.88|486|483.12|486|483.12|485.76|482.88|0
1652457240000|2022-05-13 15:54:00|486.24|483.36|485.76|482.88|486.24|483.36|485.76|482.88|0
1652457250000|2022-05-13 15:54:10|485.52|482.64|485.41|482.53|485.52|482.64|485.28|482.4|0
1652457260000|2022-05-13 15:54:20|485.76|482.88|485.76|482.88|485.76|482.88|485.52|482.64|0
1652457270000|2022-05-13 15:54:30|485.52|482.64|485.28|482.4|485.65|482.77|485.28|482.4|0
1652457280000|2022-05-13 15:54:40|485.52|482.64|485.17|482.29|485.52|482.64|485.17|482.29|0
1652457290000|2022-05-13 15:54:50|485.04|482.16|484.8|481.92|485.04|482.16|484.56|481.68|0
1652457300000|2022-05-13 15:55:00|485.04|482.16|484.8|481.92|485.28|482.4|484.8|481.92|0
1652457310000|2022-05-13 15:55:10|485.04|482.16|485.04|482.16|485.04|482.16|485.04|482.16|0
1652457320000|2022-05-13 15:55:20|485.28|482.4|485.04|482.16|485.28|482.4|485.04|482.16|0
1652457330000|2022-05-13 15:55:30|484.8|481.92|485.52|482.64|485.52|482.64|484.8|481.92|0
1652457340000|2022-05-13 15:55:40|485.28|482.4|485.28|482.4|485.28|482.4|485.28|482.4|0
1652457350000|2022-05-13 15:55:50|485.04|482.16|485.52|482.64|485.52|482.64|485.04|482.16|0
1652457360000|2022-05-13 15:56:00|485.65|482.77|485.76|482.88|485.76|482.88|485.04|482.16|0
1652457370000|2022-05-13 15:56:10|486|483.12|486.24|483.36|486.24|483.36|485.76|482.88|0
1652457380000|2022-05-13 15:56:20|485.76|482.88|486.48|483.6|486.48|483.6|485.76|482.88|0
1652457390000|2022-05-13 15:56:30|486|483.12|486.72|483.84|486.72|483.84|485.76|482.88|0
1652457400000|2022-05-13 15:56:40|486.61|483.73|486.24|483.36|486.72|483.84|486.24|483.36|0
1652457410000|2022-05-13 15:56:50|486.61|483.73|486.48|483.6|486.61|483.73|486.48|483.6|0
1652457420000|2022-05-13 15:57:00|486|483.12|485.04|482.16|486.24|483.36|485.04|482.16|0
1652457430000|2022-05-13 15:57:10|485.52|482.64|485.04|482.16|485.52|482.64|485.04|482.16|0
1652457440000|2022-05-13 15:57:20|484.8|481.92|485.04|482.16|485.04|482.16|484.8|481.92|0
1652457450000|2022-05-13 15:57:30|484.68|481.8|485.52|482.64|485.52|482.64|484.68|481.8|0
1652457460000|2022-05-13 15:57:40|485.76|482.88|486|483.12|486|483.12|485.76|482.88|0
1652457470000|2022-05-13 15:57:50|486.24|483.36|485.52|482.64|486.24|483.36|485.28|482.4|0
1652457480000|2022-05-13 15:58:00|485.28|482.4|484.8|481.92|485.28|482.4|484.8|481.92|0
1652457490000|2022-05-13 15:58:10|484.56|481.68|484.32|481.44|484.56|481.68|484.32|481.44|0
1652457500000|2022-05-13 15:58:20|484.44|481.56|485.04|482.16|485.04|482.16|484.44|481.56|0
1652457510000|2022-05-13 15:58:30|485.52|482.64|485.28|482.4|485.52|482.64|485.04|482.16|0
1652457520000|2022-05-13 15:58:40|485.04|482.16|485.28|482.4|485.28|482.4|485.04|482.16|0
1652457530000|2022-05-13 15:58:50|485.04|482.16|485.16|482.28|485.16|482.28|485.04|482.16|0
1652457540000|2022-05-13 15:59:00|485.28|482.4|485.52|482.64|485.52|482.64|485.04|482.16|0
1652457550000|2022-05-13 15:59:10|486|483.12|485.76|482.88|486|483.12|485.52|482.64|0
1652457560000|2022-05-13 15:59:20|486|483.12|486.24|483.36|486.24|483.36|486|483.12|0
1652457570000|2022-05-13 15:59:30|486.48|483.6|487.2|484.32|487.2|484.32|486.48|483.6|0
1652457580000|2022-05-13 15:59:40|487.45|484.57|487.45|484.57|487.45|484.57|487.45|484.57|0
1652457590000|2022-05-13 15:59:50|486.96|484.08|486.72|483.84|486.96|484.08|486.48|483.6|0
1652457600000|2022-05-13 16:00:00|485.52|482.64|486|483.12|486.24|483.36|485.52|482.64|0
1652457610000|2022-05-13 16:00:10|485.76|482.88|486|483.12|486.24|483.36|485.76|482.88|0
1652457620000|2022-05-13 16:00:20|485.76|482.88|485.52|482.64|485.76|482.88|485.28|482.4|0
1652457630000|2022-05-13 16:00:30|485.04|482.16|485.76|482.88|485.76|482.88|485.04|482.16|0
1652457640000|2022-05-13 16:00:40|485.04|482.16|485.28|482.4|485.28|482.4|485.04|482.16|0
1652457650000|2022-05-13 16:00:50|485.04|482.16|485.76|482.88|485.76|482.88|485.04|482.16|0
1652457660000|2022-05-13 16:01:00|485.52|482.64|484.56|481.68|485.52|482.64|484.56|481.68|0
1652457670000|2022-05-13 16:01:10|484.8|481.92|484.2|481.32|484.8|481.92|484.08|481.2|0
1652457680000|2022-05-13 16:01:20|484.08|481.2|484.32|481.44|484.32|481.44|483.84|480.96|0
1652457690000|2022-05-13 16:01:30|484.56|481.68|485.04|482.16|485.04|482.16|484.56|481.68|0
1652457700000|2022-05-13 16:01:40|484.8|481.92|484.32|481.44|484.8|481.92|484.32|481.44|0
1652457710000|2022-05-13 16:01:50|484.08|481.2|484.56|481.68|484.56|481.68|483.96|481.08|0
1652457720000|2022-05-13 16:02:00|484.44|481.56|484.08|481.2|484.44|481.56|484.08|481.2|0
1652457730000|2022-05-13 16:02:10|484.32|481.44|484.08|481.2|484.32|481.44|484.08|481.2|0
1652457740000|2022-05-13 16:02:20|484.32|481.44|484.08|481.2|484.32|481.44|484.08|481.2|0
1652457750000|2022-05-13 16:02:30|483.84|480.96|484.08|481.2|484.08|481.2|483.84|480.96|0
1652457760000|2022-05-13 16:02:40|484.32|481.44|484.08|481.2|484.32|481.44|484.08|481.2|0
1652457770000|2022-05-13 16:02:50|484.32|481.44|484.56|481.68|484.56|481.68|484.32|481.44|0
1652457780000|2022-05-13 16:03:00|484.32|481.44|485.52|482.64|485.52|482.64|484.32|481.44|0
1652457790000|2022-05-13 16:03:10|485.76|482.88|486.24|483.36|486.24|483.36|485.76|482.88|0
1652457800000|2022-05-13 16:03:20|485.76|482.88|484.56|481.68|485.76|482.88|484.56|481.68|0
1652457810000|2022-05-13 16:03:30|484.32|481.44|484.08|481.2|484.32|481.44|484.08|481.2|0
1652457820000|2022-05-13 16:03:40|483.84|480.96|483.6|480.72|483.84|480.96|483.6|480.72|0
1652457830000|2022-05-13 16:03:50|482.87|479.99|483.12|480.24|483.12|480.24|482.87|479.99|0
1652457840000|2022-05-13 16:04:00|482.87|479.99|482.63|479.75|482.87|479.99|482.39|479.51|0
1652457850000|2022-05-13 16:04:10|482.39|479.51|482.52|479.64|482.87|479.99|482.39|479.51|0
1652457860000|2022-05-13 16:04:20|482.39|479.51|482.15|479.27|482.39|479.51|482.15|479.27|0
1652457870000|2022-05-13 16:04:30|481.67|478.79|481.43|478.55|481.67|478.79|481.43|478.55|0
1652457880000|2022-05-13 16:04:40|481.67|478.79|480.95|478.07|481.67|478.79|480.95|478.07|0
1652457890000|2022-05-13 16:04:50|481.19|478.31|481.19|478.31|481.19|478.31|481.19|478.31|0
1652457900000|2022-05-13 16:05:00|480.95|478.07|480.71|477.83|480.95|478.07|480.71|477.83|0
1652457910000|2022-05-13 16:05:10|480.23|477.35|480.47|477.59|480.71|477.83|480.23|477.35|0
1652457920000|2022-05-13 16:05:20|480.71|477.83|480.95|478.07|481.08|478.2|480.71|477.83|0
1652457930000|2022-05-13 16:05:30|481.19|478.31|480.71|477.83|481.19|478.31|480.71|477.83|0
1652457940000|2022-05-13 16:05:40|480.23|477.35|479.99|477.11|480.23|477.35|479.99|477.11|0
1652457950000|2022-05-13 16:05:50|479.75|476.87|479.75|476.87|479.75|476.87|479.51|476.63|0
1652457960000|2022-05-13 16:06:00|479.03|476.15|478.55|475.67|479.03|476.15|478.55|475.67|0
1652457970000|2022-05-13 16:06:10|478.31|475.43|478.79|475.91|478.79|475.91|478.07|475.19|0
1652457980000|2022-05-13 16:06:20|478.55|475.67|479.03|476.15|479.03|476.15|478.55|475.67|0
1652457990000|2022-05-13 16:06:30|478.79|475.91|479.27|476.39|479.27|476.39|478.79|475.91|0
1652458000000|2022-05-13 16:06:40|479.75|476.87|479.27|476.39|479.99|477.11|479.27|476.39|0
1652458010000|2022-05-13 16:06:50|479.03|476.15|478.79|475.91|479.03|476.15|478.79|475.91|0
1652458020000|2022-05-13 16:07:00|478.55|475.67|479.27|476.39|479.75|476.87|478.55|475.67|0
1652458030000|2022-05-13 16:07:10|479.03|476.15|478.79|475.91|479.03|476.15|478.79|475.91|0
1652458040000|2022-05-13 16:07:20|478.55|475.67|478.31|475.43|478.55|475.67|478.31|475.43|0
1652458050000|2022-05-13 16:07:30|478.07|475.19|478.07|475.19|478.07|475.19|477.59|474.71|0
1652458060000|2022-05-13 16:07:40|477.83|474.95|477.59|474.71|477.83|474.95|477.24|474.36|0
1652458070000|2022-05-13 16:07:50|477.11|474.23|476.87|473.99|477.11|474.23|476.87|473.99|0
1652458080000|2022-05-13 16:08:00|476.63|473.75|476.39|473.51|476.63|473.75|476.39|473.51|0
1652458090000|2022-05-13 16:08:10|476.87|473.99|477.59|474.71|477.59|474.71|476.87|473.99|0
1652458100000|2022-05-13 16:08:20|477.35|474.47|477.11|474.23|477.59|474.71|477.11|474.23|0
1652458110000|2022-05-13 16:08:30|476.87|473.99|476.39|473.51|476.87|473.99|476.39|473.51|0
1652458120000|2022-05-13 16:08:40|476.15|473.27|476.39|473.51|476.39|473.51|476.15|473.27|0
1652458130000|2022-05-13 16:08:50|476.63|473.75|476.39|473.51|476.63|473.75|476.39|473.51|0
1652458140000|2022-05-13 16:09:00|476.15|473.27|475.91|473.03|476.15|473.27|475.91|473.03|0
1652458150000|2022-05-13 16:09:10|475.67|472.79|475.43|472.55|475.67|472.79|475.43|472.55|0
1652458160000|2022-05-13 16:09:20|475.67|472.79|475.43|472.55|476.15|473.27|475.43|472.55|0
1652458170000|2022-05-13 16:09:30|475.67|472.79|475.43|472.55|475.67|472.79|475.43|472.55|0
1652458180000|2022-05-13 16:09:40|475.19|472.31|475.43|472.55|475.67|472.79|475.19|472.31|0
1652458190000|2022-05-13 16:09:50|474.95|472.07|474.47|471.59|474.95|472.07|474.47|471.59|0
1652458200000|2022-05-13 16:10:00|474.24|471.36|474.24|471.36|474.47|471.59|474.24|471.36|0
1652458210000|2022-05-13 16:10:10|474|471.12|474.24|471.36|474.24|471.36|474|471.12|0
1652458220000|2022-05-13 16:10:20|474.47|471.59|474.95|472.07|474.95|472.07|474.47|471.59|0
1652458230000|2022-05-13 16:10:30|475.19|472.31|474.95|472.07|475.19|472.31|474.71|471.83|0
1652458240000|2022-05-13 16:10:40|475.19|472.31|475.19|472.31|475.19|472.31|475.19|472.31|0
1652458250000|2022-05-13 16:10:50|475.43|472.55|476.15|473.27|476.15|473.27|475.43|472.55|0
1652458260000|2022-05-13 16:11:00|475.43|472.55|476.63|473.75|476.63|473.75|475.43|472.55|0
1652458270000|2022-05-13 16:11:10|475.91|473.03|476.15|473.27|476.15|473.27|475.91|473.03|0
1652458280000|2022-05-13 16:11:20|476.39|473.51|476.39|473.51|476.39|473.51|476.39|473.51|0
1652458290000|2022-05-13 16:11:30|476.15|473.27|476.15|473.27|476.15|473.27|476.15|473.27|0
1652458310000|2022-05-13 16:11:50|475.43|472.55|475.19|472.31|475.43|472.55|475.19|472.31|0
1652458320000|2022-05-13 16:12:00|474.95|472.07|474.47|471.59|474.95|472.07|474.47|471.59|0
1652458330000|2022-05-13 16:12:10|474.23|471.35|473.28|470.4|474.23|471.35|473.28|470.4|0
1652458340000|2022-05-13 16:12:20|473.52|470.64|473.28|470.4|473.52|470.64|473.28|470.4|0
1652458350000|2022-05-13 16:12:30|473.04|470.16|472.8|469.92|473.04|470.16|472.8|469.92|0
1652458360000|2022-05-13 16:12:40|473.04|470.16|472.8|469.92|473.04|470.16|472.8|469.92|0
1652458380000|2022-05-13 16:13:00|472.56|469.68|470.88|468|472.56|469.68|470.88|468|0
1652458400000|2022-05-13 16:13:20|471.36|468.48|471.6|468.72|471.6|468.72|471.36|468.48|0
1652458410000|2022-05-13 16:13:30|471.36|468.48|471.36|468.48|471.6|468.72|471.36|468.48|0
1652458420000|2022-05-13 16:13:40|471.6|468.72|471.12|468.24|471.6|468.72|471.12|468.24|0
1652458430000|2022-05-13 16:13:50|470.88|468|470.88|468|471.12|468.24|470.88|468|0
1652458440000|2022-05-13 16:14:00|470.4|467.52|470.4|467.52|470.4|467.52|470.17|467.29|0
1652458450000|2022-05-13 16:14:10|469.93|467.05|470.17|467.29|470.17|467.29|469.93|467.05|0
1652458460000|2022-05-13 16:14:20|470.64|467.76|470.88|468|470.88|468|470.64|467.76|0
1652458470000|2022-05-13 16:14:30|471.12|468.24|471.49|468.61|471.6|468.72|471.12|468.24|0
1652458480000|2022-05-13 16:14:40|471.12|468.24|471.84|468.96|471.84|468.96|471.12|468.24|0
1652458490000|2022-05-13 16:14:50|472.08|469.2|472.56|469.68|472.56|469.68|472.08|469.2|0
1652458500000|2022-05-13 16:15:00|472.8|469.92|473.28|470.4|473.28|470.4|472.8|469.92|0
1652458510000|2022-05-13 16:15:10|473.52|470.64|473.52|470.64|473.52|470.64|473.28|470.4|0
1652458520000|2022-05-13 16:15:20|473.04|470.16|473.52|470.64|473.52|470.64|473.04|470.16|0
1652458530000|2022-05-13 16:15:30|473.04|470.16|472.56|469.68|473.04|470.16|472.56|469.68|0
1652458540000|2022-05-13 16:15:40|472.8|469.92|472.8|469.92|472.8|469.92|472.56|469.68|0
1652458550000|2022-05-13 16:15:50|472.56|469.68|472.56|469.68|472.8|469.92|472.56|469.68|0
1652458560000|2022-05-13 16:16:00|472.32|469.44|472.08|469.2|472.32|469.44|472.08|469.2|0
1652458570000|2022-05-13 16:16:10|471.84|468.96|471.6|468.72|471.84|468.96|471.6|468.72|0
1652458580000|2022-05-13 16:16:20|472.08|469.2|472.08|469.2|472.08|469.2|472.08|469.2|0
1652458590000|2022-05-13 16:16:30|472.32|469.44|471.84|468.96|472.32|469.44|471.84|468.96|0
1652458600000|2022-05-13 16:16:40|471.6|468.72|471.84|468.96|471.84|468.96|471.6|468.72|0
1652458610000|2022-05-13 16:16:50|472.08|469.2|472.32|469.44|472.32|469.44|472.08|469.2|0
1652458620000|2022-05-13 16:17:00|472.08|469.2|472.08|469.2|472.32|469.44|472.08|469.2|0
1652458630000|2022-05-13 16:17:10|472.2|469.32|471.84|468.96|472.2|469.32|471.84|468.96|0
1652458640000|2022-05-13 16:17:20|472.08|469.2|472.32|469.44|472.32|469.44|472.08|469.2|0
1652458650000|2022-05-13 16:17:30|472.8|469.92|472.8|469.92|473.04|470.16|472.8|469.92|0
1652458660000|2022-05-13 16:17:40|472.56|469.68|472.56|469.68|472.56|469.68|472.32|469.44|0
1652458670000|2022-05-13 16:17:50|472.8|469.92|473.28|470.4|473.28|470.4|472.8|469.92|0
1652458680000|2022-05-13 16:18:00|473.51|470.63|473.75|470.87|473.75|470.87|473.51|470.63|0
1652458690000|2022-05-13 16:18:10|473.99|471.11|473.51|470.63|473.99|471.11|473.51|470.63|0
1652458700000|2022-05-13 16:18:20|473.28|470.4|473.51|470.63|473.51|470.63|473.28|470.4|0
1652458710000|2022-05-13 16:18:30|473.75|470.87|473.99|471.11|473.99|471.11|473.75|470.87|0
1652458720000|2022-05-13 16:18:40|474.23|471.35|474.23|471.35|474.23|471.35|474.23|471.35|0
1652458730000|2022-05-13 16:18:50|473.99|471.11|474.36|471.48|474.36|471.48|473.99|471.11|0
1652458740000|2022-05-13 16:19:00|474.23|471.35|474.71|471.83|474.71|471.83|473.99|471.11|0
1652458750000|2022-05-13 16:19:10|474.95|472.07|474.47|471.59|474.95|472.07|474.47|471.59|0
1652458760000|2022-05-13 16:19:20|474.71|471.83|475.19|472.31|475.19|472.31|474.71|471.83|0
1652458770000|2022-05-13 16:19:30|475.43|472.55|475.43|472.55|475.43|472.55|475.19|472.31|0
1652458780000|2022-05-13 16:19:40|475.67|472.79|475.67|472.79|475.67|472.79|475.67|472.79|0
1652458790000|2022-05-13 16:19:50|475.91|473.03|476.15|473.27|476.15|473.27|475.8|472.92|0
1652458800000|2022-05-13 16:20:00|476.39|473.51|475.91|473.03|476.39|473.51|475.91|473.03|0
1652458810000|2022-05-13 16:20:10|476.04|473.16|474.71|471.83|476.04|473.16|474.71|471.83|0
1652458820000|2022-05-13 16:20:20|475.19|472.31|475.67|472.79|475.67|472.79|475.19|472.31|0
1652458830000|2022-05-13 16:20:30|475.43|472.55|475.67|472.79|475.91|473.03|475.43|472.55|0
1652458840000|2022-05-13 16:20:40|475.43|472.55|475.67|472.79|475.67|472.79|475.43|472.55|0
1652458850000|2022-05-13 16:20:50|475.91|473.03|475.91|473.03|475.91|473.03|475.91|473.03|0
1652458860000|2022-05-13 16:21:00|476.15|473.27|476.15|473.27|476.15|473.27|476.15|473.27|0
1652458870000|2022-05-13 16:21:10|475.67|472.79|476.15|473.27|476.15|473.27|475.43|472.55|0
1652458880000|2022-05-13 16:21:20|476.39|473.51|477.59|474.71|477.59|474.71|476.39|473.51|0
1652458890000|2022-05-13 16:21:30|476.63|473.75|477.59|474.71|478.07|475.19|476.63|473.75|0
1652458900000|2022-05-13 16:21:40|477.83|474.95|477.83|474.95|478.07|475.19|477.83|474.95|0
1652458910000|2022-05-13 16:21:50|477.59|474.71|477.11|474.23|477.59|474.71|477.11|474.23|0
1652458920000|2022-05-13 16:22:00|476.87|473.99|477.83|474.95|477.83|474.95|476.87|473.99|0
1652458930000|2022-05-13 16:22:10|477.59|474.71|477.59|474.71|477.83|474.95|477.59|474.71|0
1652458940000|2022-05-13 16:22:20|478.31|475.43|477.83|474.95|478.31|475.43|477.83|474.95|0
1652458950000|2022-05-13 16:22:30|477.59|474.71|478.31|475.43|478.31|475.43|477.59|474.71|0
1652458960000|2022-05-13 16:22:40|478.07|475.19|478.31|475.43|478.31|475.43|477.83|474.95|0
1652458970000|2022-05-13 16:22:50|478.79|475.91|478.31|475.43|478.79|475.91|478.31|475.43|0
1652458980000|2022-05-13 16:23:00|478.55|475.67|478.55|475.67|478.55|475.67|478.55|475.67|0
1652458990000|2022-05-13 16:23:10|478.31|475.43|478.79|475.91|478.79|475.91|478.31|475.43|0
1652459000000|2022-05-13 16:23:20|478.31|475.43|478.31|475.43|478.31|475.43|478.07|475.19|0
1652459010000|2022-05-13 16:23:30|478.07|475.19|478.31|475.43|478.31|475.43|478.07|475.19|0
1652459020000|2022-05-13 16:23:40|478.55|475.67|479.03|476.15|479.03|476.15|478.55|475.67|0
1652459030000|2022-05-13 16:23:50|479.27|476.39|480.23|477.35|480.23|477.35|479.03|476.15|0
1652459040000|2022-05-13 16:24:00|479.75|476.87|479.03|476.15|479.75|476.87|479.03|476.15|0
1652459050000|2022-05-13 16:24:10|479.27|476.39|478.79|475.91|479.27|476.39|478.79|475.91|0
1652459060000|2022-05-13 16:24:20|478.55|475.67|480.23|477.35|480.23|477.35|478.55|475.67|0
1652459070000|2022-05-13 16:24:30|479.75|476.87|479.51|476.63|479.75|476.87|479.51|476.63|0
1652459080000|2022-05-13 16:24:40|479.75|476.87|479.27|476.39|479.75|476.87|479.27|476.39|0
1652459090000|2022-05-13 16:24:50|479.03|476.15|478.55|475.67|479.03|476.15|478.55|475.67|0
1652459100000|2022-05-13 16:25:00|479.75|476.87|479.75|476.87|479.75|476.87|479.75|476.87|0
1652459110000|2022-05-13 16:25:10|480.23|477.35|481.91|479.03|481.91|479.03|480.23|477.35|0
1652459120000|2022-05-13 16:25:20|482.39|479.51|482.15|479.27|482.39|479.51|482.15|479.27|0
1652459130000|2022-05-13 16:25:30|481.31|478.43|480.95|478.07|481.31|478.43|480.71|477.83|0
1652459140000|2022-05-13 16:25:40|481.07|478.19|481.91|479.03|481.91|479.03|481.07|478.19|0
1652459150000|2022-05-13 16:25:50|482.15|479.27|481.91|479.03|482.15|479.27|481.67|478.79|0
1652459160000|2022-05-13 16:26:00|481.43|478.55|482.15|479.27|482.15|479.27|481.43|478.55|0
1652459170000|2022-05-13 16:26:10|482.39|479.51|482.39|479.51|482.63|479.75|482.15|479.27|0
1652459180000|2022-05-13 16:26:20|482.75|479.87|483.11|480.23|483.11|480.23|482.75|479.87|0
1652459190000|2022-05-13 16:26:30|482.87|479.99|482.87|479.99|483.11|480.23|482.87|479.99|0
1652459200000|2022-05-13 16:26:40|482.63|479.75|482.15|479.27|482.63|479.75|482.15|479.27|0
1652459210000|2022-05-13 16:26:50|482.39|479.51|482.63|479.75|482.63|479.75|482.39|479.51|0
1652459220000|2022-05-13 16:27:00|483.11|480.23|483.35|480.47|483.35|480.47|483.11|480.23|0
1652459230000|2022-05-13 16:27:10|482.87|479.99|482.63|479.75|482.87|479.99|482.63|479.75|0
1652459240000|2022-05-13 16:27:20|482.87|479.99|483.11|480.23|483.11|480.23|482.87|479.99|0
1652459250000|2022-05-13 16:27:30|483.35|480.47|483.11|480.23|483.59|480.71|482.87|479.99|0
1652459260000|2022-05-13 16:27:40|482.87|479.99|483.11|480.23|483.11|480.23|482.87|479.99|0
1652459270000|2022-05-13 16:27:50|482.87|479.99|482.87|479.99|482.87|479.99|482.75|479.87|0
1652459280000|2022-05-13 16:28:00|482.51|479.63|482.15|479.27|482.51|479.63|481.91|479.03|0
1652459290000|2022-05-13 16:28:10|481.91|479.03|481.19|478.31|481.91|479.03|480.95|478.07|0
1652459300000|2022-05-13 16:28:20|480.95|478.07|480.95|478.07|481.19|478.31|480.95|478.07|0
1652459310000|2022-05-13 16:28:30|480.23|477.35|479.99|477.11|480.23|477.35|479.75|476.87|0
1652459320000|2022-05-13 16:28:40|480.47|477.59|480.95|478.07|480.95|478.07|480.47|477.59|0
1652459330000|2022-05-13 16:28:50|480.71|477.83|479.99|477.11|480.71|477.83|479.99|477.11|0
1652459340000|2022-05-13 16:29:00|479.75|476.87|479.99|477.11|479.99|477.11|479.51|476.63|0
1652459350000|2022-05-13 16:29:10|480.23|477.35|479.75|476.87|480.23|477.35|479.75|476.87|0
1652459360000|2022-05-13 16:29:20|479.51|476.63|480.23|477.35|480.23|477.35|479.51|476.63|0
1652459370000|2022-05-13 16:29:30|479.75|476.87|479.27|476.39|479.75|476.87|479.27|476.39|0
1652459380000|2022-05-13 16:29:40|479.15|476.27|479.03|476.15|479.15|476.27|479.03|476.15|0
1652459390000|2022-05-13 16:29:50|478.79|475.91|478.79|475.91|479.03|476.15|478.79|475.91|0
1652459400000|2022-05-13 16:30:00|478.55|475.67|478.55|475.67|478.55|475.67|478.55|475.67|0
1652459410000|2022-05-13 16:30:10|478.31|475.43|478.07|475.19|478.31|475.43|477.83|474.95|0
1652459420000|2022-05-13 16:30:20|477.83|474.95|477.59|474.71|477.83|474.95|477.47|474.59|0
1652459430000|2022-05-13 16:30:30|477.83|474.95|477.95|475.07|478.07|475.19|477.83|474.95|0
1652459440000|2022-05-13 16:30:40|478.07|475.19|477.83|474.95|478.07|475.19|477.83|474.95|0
1652459450000|2022-05-13 16:30:50|477.59|474.71|477.35|474.47|477.59|474.71|477.35|474.47|0
1652459460000|2022-05-13 16:31:00|476.87|473.99|476.87|473.99|476.87|473.99|476.87|473.99|0
1652459470000|2022-05-13 16:31:10|476.39|473.51|477.35|474.47|477.35|474.47|476.39|473.51|0
1652459480000|2022-05-13 16:31:20|476.63|473.75|476.87|473.99|476.87|473.99|476.39|473.51|0
1652459490000|2022-05-13 16:31:30|476.39|473.51|475.67|472.79|476.39|473.51|475.67|472.79|0
1652459500000|2022-05-13 16:31:40|475.43|472.55|475.19|472.31|475.43|472.55|475.19|472.31|0
1652459510000|2022-05-13 16:31:50|475.67|472.79|475.43|472.55|475.91|473.03|475.43|472.55|0
1652459520000|2022-05-13 16:32:00|475.19|472.31|475.19|472.31|475.43|472.55|475.19|472.31|0
1652459530000|2022-05-13 16:32:10|474.95|472.07|475.19|472.31|475.19|472.31|474.95|472.07|0
1652459540000|2022-05-13 16:32:20|475.67|472.79|475.43|472.55|475.91|473.03|475.43|472.55|0
1652459550000|2022-05-13 16:32:30|475.19|472.31|475.47|472.59|475.47|472.59|475.19|472.31|0
1652459560000|2022-05-13 16:32:40|474.99|472.11|474.91|472.03|475.47|472.59|474.91|472.03|0
1652459570000|2022-05-13 16:32:50|474.67|471.79|474.64|471.76|474.91|472.03|474.64|471.76|0
1652459580000|2022-05-13 16:33:00|474.4|471.52|474.64|471.76|474.64|471.76|474.4|471.52|0
1652459590000|2022-05-13 16:33:10|474.4|471.52|474.64|471.76|474.64|471.76|474.4|471.52|0
1652459600000|2022-05-13 16:33:20|474.4|471.52|473.92|471.04|474.4|471.52|473.92|471.04|0
1652459610000|2022-05-13 16:33:30|474.16|471.28|473.92|471.04|474.16|471.28|473.92|471.04|0
1652459620000|2022-05-13 16:33:40|474.4|471.52|475.6|472.72|475.6|472.72|474.4|471.52|0
1652459630000|2022-05-13 16:33:50|475.36|472.48|475.36|472.48|475.36|472.48|474.88|472|0
1652459640000|2022-05-13 16:34:00|475.84|472.96|475.36|472.48|475.84|472.96|475.36|472.48|0
1652459650000|2022-05-13 16:34:10|475.6|472.72|475.84|472.96|475.84|472.96|475.6|472.72|0
1652459660000|2022-05-13 16:34:20|476.32|473.44|477.04|474.16|477.04|474.16|476.32|473.44|0
1652459670000|2022-05-13 16:34:30|476.56|473.68|476.08|473.2|476.56|473.68|476.08|473.2|0
1652459680000|2022-05-13 16:34:40|475.6|472.72|476.08|473.2|476.08|473.2|475.36|472.48|0
1652459690000|2022-05-13 16:34:50|476.32|473.44|476.56|473.68|476.56|473.68|476.32|473.44|0
1652459700000|2022-05-13 16:35:00|476.8|473.92|476.32|473.44|476.8|473.92|476.32|473.44|0
1652459710000|2022-05-13 16:35:10|476.56|473.68|476.32|473.44|477.04|474.16|476.32|473.44|0
1652459720000|2022-05-13 16:35:20|476.56|473.68|477.04|474.16|477.04|474.16|476.56|473.68|0
1652459730000|2022-05-13 16:35:30|476.8|473.92|476.56|473.68|476.8|473.92|476.56|473.68|0
1652459740000|2022-05-13 16:35:40|477.04|474.16|475.6|472.72|477.04|474.16|475.6|472.72|0
1652459750000|2022-05-13 16:35:50|475.84|472.96|476.56|473.68|476.56|473.68|475.6|472.72|0
1652459760000|2022-05-13 16:36:00|476.32|473.44|476.32|473.44|476.32|473.44|476.08|473.2|0
1652459770000|2022-05-13 16:36:10|475.84|472.96|476.08|473.2|476.08|473.2|475.84|472.96|0
1652459780000|2022-05-13 16:36:20|476.32|473.44|476.08|473.2|476.32|473.44|476.08|473.2|0
1652459790000|2022-05-13 16:36:30|476.32|473.44|476.08|473.2|476.32|473.44|475.84|472.96|0
1652459800000|2022-05-13 16:36:40|476.32|473.44|475.36|472.48|476.32|473.44|475.36|472.48|0
1652459810000|2022-05-13 16:36:50|475.6|472.72|475.6|472.72|475.6|472.72|475.6|472.72|0
1652459820000|2022-05-13 16:37:00|475.84|472.96|475.6|472.72|475.84|472.96|475.6|472.72|0
1652459830000|2022-05-13 16:37:10|475.36|472.48|475.36|472.48|475.6|472.72|475.12|472.24|0
1652459840000|2022-05-13 16:37:20|475.12|472.24|475.36|472.48|475.36|472.48|475.12|472.24|0
1652459850000|2022-05-13 16:37:30|475.25|472.37|475.36|472.48|475.36|472.48|475.12|472.24|0
1652459860000|2022-05-13 16:37:40|475.84|472.96|475.84|472.96|476.08|473.2|475.84|472.96|0
1652459870000|2022-05-13 16:37:50|476.08|473.2|475.84|472.96|476.32|473.44|475.84|472.96|0
1652459880000|2022-05-13 16:38:00|475.6|472.72|475.6|472.72|475.84|472.96|475.6|472.72|0
1652459890000|2022-05-13 16:38:10|475.36|472.48|475.36|472.48|475.36|472.48|475.12|472.24|0
1652459900000|2022-05-13 16:38:20|475.12|472.24|476.08|473.2|476.08|473.2|475.12|472.24|0
1652459910000|2022-05-13 16:38:30|476.32|473.44|476.32|473.44|476.32|473.44|476.08|473.2|0
1652459920000|2022-05-13 16:38:40|476.56|473.68|476.08|473.2|476.56|473.68|476.08|473.2|0
1652459930000|2022-05-13 16:38:50|476.32|473.44|476.08|473.2|476.32|473.44|476.08|473.2|0
1652459940000|2022-05-13 16:39:00|476.32|473.44|476.08|473.2|476.32|473.44|476.08|473.2|0
1652459950000|2022-05-13 16:39:10|476.45|473.57|476.56|473.68|476.56|473.68|476.32|473.44|0
1652459960000|2022-05-13 16:39:20|476.32|473.44|475.84|472.96|476.32|473.44|475.84|472.96|0
1652459970000|2022-05-13 16:39:30|476.08|473.2|476.32|473.44|476.32|473.44|476.08|473.2|0
1652459980000|2022-05-13 16:39:40|476.08|473.2|476.08|473.2|476.08|473.2|476.08|473.2|0
1652459990000|2022-05-13 16:39:50|475.84|472.96|475.84|472.96|475.84|472.96|475.6|472.72|0
1652460000000|2022-05-13 16:40:00|476.08|473.2|476.08|473.2|476.08|473.2|475.84|472.96|0
1652460010000|2022-05-13 16:40:10|476.32|473.44|476.08|473.2|476.32|473.44|476.08|473.2|0
1652460020000|2022-05-13 16:40:20|476.56|473.68|476.32|473.44|476.56|473.68|476.32|473.44|0
1652460030000|2022-05-13 16:40:30|475.84|472.96|475.84|472.96|475.84|472.96|475.84|472.96|0
1652460040000|2022-05-13 16:40:40|475.6|472.72|475.12|472.24|475.6|472.72|474.88|472|0
1652460050000|2022-05-13 16:40:50|475.36|472.48|475.36|472.48|475.84|472.96|475.36|472.48|0
1652460060000|2022-05-13 16:41:00|475.12|472.24|475.12|472.24|475.12|472.24|475.12|472.24|0
1652460070000|2022-05-13 16:41:10|474.88|472|474.88|472|475.12|472.24|474.88|472|0
1652460080000|2022-05-13 16:41:20|474.4|471.52|474.16|471.28|474.4|471.52|474.16|471.28|0
1652460090000|2022-05-13 16:41:30|473.92|471.04|474.16|471.28|474.16|471.28|473.92|471.04|0
1652460100000|2022-05-13 16:41:40|473.92|471.04|474.4|471.52|474.4|471.52|473.92|471.04|0
1652460110000|2022-05-13 16:41:50|474.64|471.76|474.16|471.28|474.64|471.76|474.16|471.28|0
1652460120000|2022-05-13 16:42:00|473.92|471.04|473.92|471.04|474.16|471.28|473.68|470.8|0
1652460130000|2022-05-13 16:42:10|474.16|471.28|473.92|471.04|474.16|471.28|473.92|471.04|0
1652460140000|2022-05-13 16:42:20|474.05|471.17|474.16|471.28|474.16|471.28|473.92|471.04|0
1652460150000|2022-05-13 16:42:30|474.4|471.52|474.16|471.28|474.4|471.52|474.16|471.28|0
1652460160000|2022-05-13 16:42:40|473.92|471.04|474.16|471.28|474.16|471.28|473.92|471.04|0
1652460170000|2022-05-13 16:42:50|473.92|471.04|473.92|471.04|473.92|471.04|473.92|471.04|0
1652460180000|2022-05-13 16:43:00|474.16|471.28|473.92|471.04|474.16|471.28|473.92|471.04|0
1652460190000|2022-05-13 16:43:10|474.16|471.28|474.4|471.52|474.4|471.52|474.16|471.28|0
1652460200000|2022-05-13 16:43:20|474.64|471.76|474.16|471.28|474.64|471.76|474.16|471.28|0
1652460210000|2022-05-13 16:43:30|474.4|471.52|475.84|472.96|475.84|472.96|474.4|471.52|0
1652460220000|2022-05-13 16:43:40|476.08|473.2|475.6|472.72|476.32|473.44|475.6|472.72|0
1652460230000|2022-05-13 16:43:50|474.88|472|475.36|472.48|475.36|472.48|474.88|472|0
1652460240000|2022-05-13 16:44:00|475.12|472.24|474.88|472|475.12|472.24|474.64|471.76|0
1652460250000|2022-05-13 16:44:10|474.64|471.76|474.88|472|474.88|472|474.64|471.76|0
1652460260000|2022-05-13 16:44:20|475.12|472.24|475.6|472.72|475.6|472.72|475.12|472.24|0
1652460270000|2022-05-13 16:44:30|476.08|473.2|476.56|473.68|476.8|473.92|476.08|473.2|0
1652460280000|2022-05-13 16:44:40|476.32|473.44|476.8|473.92|476.8|473.92|476.32|473.44|0
1652460290000|2022-05-13 16:44:50|477.04|474.16|477.76|474.88|477.76|474.88|477.04|474.16|0
1652460300000|2022-05-13 16:45:00|477.28|474.4|478.24|475.36|478.24|475.36|477.28|474.4|0
1652460310000|2022-05-13 16:45:10|479.2|476.32|478.96|476.08|479.2|476.32|478.72|475.84|0
1652460320000|2022-05-13 16:45:20|479.2|476.32|478.72|475.84|479.2|476.32|478.72|475.84|0
1652460330000|2022-05-13 16:45:30|479.2|476.32|479.68|476.8|479.92|477.04|479.2|476.32|0
1652460340000|2022-05-13 16:45:40|479.8|476.92|479.92|477.04|480.16|477.28|479.8|476.92|0
1652460350000|2022-05-13 16:45:50|480.16|477.28|479.92|477.04|480.4|477.52|479.92|477.04|0
1652460360000|2022-05-13 16:46:00|479.44|476.56|478.48|475.6|479.44|476.56|478.48|475.6|0
1652460370000|2022-05-13 16:46:10|477.76|474.88|478.12|475.24|478.24|475.36|477.76|474.88|0
1652460380000|2022-05-13 16:46:20|478.24|475.36|477.76|474.88|478.24|475.36|477.76|474.88|0
1652460390000|2022-05-13 16:46:30|477.28|474.4|477.04|474.16|477.28|474.4|476.8|473.92|0
1652460400000|2022-05-13 16:46:40|477.28|474.4|477.28|474.4|477.76|474.88|477.28|474.4|0
1652460410000|2022-05-13 16:46:50|477.52|474.64|478|475.12|478|475.12|477.52|474.64|0
1652460420000|2022-05-13 16:47:00|478.72|475.84|479.44|476.56|479.44|476.56|478.72|475.84|0
1652460430000|2022-05-13 16:47:10|479.92|477.04|480.4|477.52|480.4|477.52|479.92|477.04|0
1652460440000|2022-05-13 16:47:20|480.72|477.84|480.96|478.08|480.96|478.08|480.72|477.84|0
1652460450000|2022-05-13 16:47:30|480.24|477.36|479.76|476.88|480.24|477.36|479.76|476.88|0
1652460460000|2022-05-13 16:47:40|480.24|477.36|481.09|478.21|481.09|478.21|480.24|477.36|0
1652460470000|2022-05-13 16:47:50|480.96|478.08|480.72|477.84|481.2|478.32|480.72|477.84|0
1652460480000|2022-05-13 16:48:00|481.44|478.56|480|477.12|481.44|478.56|480|477.12|0
1652460490000|2022-05-13 16:48:10|480.48|477.6|480.24|477.36|480.48|477.6|479.76|476.88|0
1652460500000|2022-05-13 16:48:20|480|477.12|480.24|477.36|480.24|477.36|480|477.12|0
1652460510000|2022-05-13 16:48:30|480.72|477.84|480.61|477.73|480.72|477.84|480.24|477.36|0
1652460520000|2022-05-13 16:48:40|480.48|477.6|481.44|478.56|481.44|478.56|480.48|477.6|0
1652460530000|2022-05-13 16:48:50|481.92|479.04|481.68|478.8|481.92|479.04|481.44|478.56|0
1652460540000|2022-05-13 16:49:00|481.92|479.04|481.92|479.04|482.16|479.28|481.92|479.04|0
1652460550000|2022-05-13 16:49:10|482.16|479.28|482.64|479.76|482.64|479.76|482.16|479.28|0
1652460560000|2022-05-13 16:49:20|482.88|480|482.4|479.52|483.12|480.24|482.4|479.52|0
1652460570000|2022-05-13 16:49:30|482.64|479.76|483.24|480.36|483.36|480.48|482.64|479.76|0
1652460580000|2022-05-13 16:49:40|483.12|480.24|482.64|479.76|483.12|480.24|482.64|479.76|0
1652460590000|2022-05-13 16:49:50|482.52|479.64|483.12|480.24|483.12|480.24|482.52|479.64|0
1652460600000|2022-05-13 16:50:00|483.36|480.48|483.84|480.96|483.84|480.96|483.36|480.48|0
1652460610000|2022-05-13 16:50:10|484.8|481.92|486.72|483.84|486.72|483.84|484.8|481.92|0
1652460620000|2022-05-13 16:50:20|486.96|484.08|487.44|484.56|487.92|485.04|486.96|484.08|0
1652460630000|2022-05-13 16:50:30|488.4|485.52|489.12|486.24|489.12|486.24|488.16|485.28|0
1652460640000|2022-05-13 16:50:40|489.6|486.72|488.4|485.52|489.6|486.72|488.4|485.52|0
1652460650000|2022-05-13 16:50:50|488.64|485.76|488.64|485.76|489.12|486.24|488.64|485.76|0
1652460660000|2022-05-13 16:51:00|488.88|486|489.6|486.72|489.6|486.72|488.88|486|0
1652460670000|2022-05-13 16:51:10|489.84|486.96|489.12|486.24|490.09|487.21|489.12|486.24|0
1652460680000|2022-05-13 16:51:20|489.25|486.37|490.09|487.21|490.09|487.21|489.25|486.37|0
1652460690000|2022-05-13 16:51:30|490.21|487.33|489.6|486.72|490.21|487.33|489.6|486.72|0
1652460700000|2022-05-13 16:51:40|489.73|486.85|489.12|486.24|489.73|486.85|489.12|486.24|0
1652460710000|2022-05-13 16:51:50|489.6|486.72|490.08|487.2|490.08|487.2|489.6|486.72|0
1652460720000|2022-05-13 16:52:00|490.57|487.69|491.77|488.89|491.77|488.89|490.57|487.69|0
1652460730000|2022-05-13 16:52:10|492.25|489.37|492.49|489.61|492.49|489.61|491.77|488.89|0
1652460740000|2022-05-13 16:52:20|492.25|489.37|492.73|489.85|492.73|489.85|492.25|489.37|0
1652460750000|2022-05-13 16:52:30|492.97|490.09|493.94|491.06|493.94|491.06|492.97|490.09|0
1652460760000|2022-05-13 16:52:40|493.69|490.81|493.21|490.33|493.69|490.81|493.21|490.33|0
1652460770000|2022-05-13 16:52:50|493.45|490.57|492.49|489.61|493.45|490.57|492.49|489.61|0
1652460780000|2022-05-13 16:53:00|492.25|489.37|491.05|488.17|492.25|489.37|491.05|488.17|0
1652460790000|2022-05-13 16:53:10|491.17|488.29|490.08|487.2|491.53|488.65|490.08|487.2|0
1652460800000|2022-05-13 16:53:20|489.84|486.96|489.36|486.48|489.84|486.96|489.36|486.48|0
1652460810000|2022-05-13 16:53:30|489.6|486.72|489.84|486.96|489.84|486.96|489.36|486.48|0
1652460820000|2022-05-13 16:53:40|490.33|487.45|489.84|486.96|490.33|487.45|489.84|486.96|0
1652460830000|2022-05-13 16:53:50|490.08|487.2|489.84|486.96|490.08|487.2|489.84|486.96|0
1652460840000|2022-05-13 16:54:00|490.08|487.2|491.05|488.17|491.05|488.17|490.08|487.2|0
1652460850000|2022-05-13 16:54:10|491.29|488.41|490.32|487.44|491.29|488.41|490.32|487.44|0
1652460860000|2022-05-13 16:54:20|490.08|487.2|489.84|486.96|490.08|487.2|489.84|486.96|0
1652460870000|2022-05-13 16:54:30|489.12|486.24|489.12|486.24|489.36|486.48|489.12|486.24|0
1652460880000|2022-05-13 16:54:40|489.25|486.37|489.36|486.48|489.36|486.48|489.12|486.24|0
1652460890000|2022-05-13 16:54:50|489.12|486.24|489.12|486.24|489.36|486.48|489.12|486.24|0
1652460900000|2022-05-13 16:55:00|489.36|486.48|489.12|486.24|489.36|486.48|488.88|486|0
1652460910000|2022-05-13 16:55:10|488.88|486|487.68|484.8|488.88|486|487.44|484.56|0
1652460920000|2022-05-13 16:55:20|487.44|484.56|487.2|484.32|487.92|485.04|487.2|484.32|0
1652460930000|2022-05-13 16:55:30|486.96|484.08|486.72|483.84|486.96|484.08|486.72|483.84|0
1652460940000|2022-05-13 16:55:40|486.48|483.6|486.48|483.6|486.72|483.84|486.24|483.36|0
1652460950000|2022-05-13 16:55:50|486.24|483.36|486.24|483.36|486.24|483.36|486|483.12|0
1652460960000|2022-05-13 16:56:00|486.48|483.6|485.52|482.64|486.48|483.6|485.52|482.64|0
1652460970000|2022-05-13 16:56:10|485.28|482.4|485.52|482.64|485.52|482.64|485.28|482.4|0
1652460980000|2022-05-13 16:56:20|485.28|482.4|485.76|482.88|485.76|482.88|485.28|482.4|0
1652460990000|2022-05-13 16:56:30|485.28|482.4|485.04|482.16|485.28|482.4|485.04|482.16|0
1652461000000|2022-05-13 16:56:40|485.28|482.4|484.08|481.2|485.28|482.4|484.08|481.2|0
1652461010000|2022-05-13 16:56:50|483.6|480.72|483.6|480.72|484.08|481.2|483.6|480.72|0
1652461020000|2022-05-13 16:57:00|484.08|481.2|484.8|481.92|485.04|482.16|484.08|481.2|0
1652461030000|2022-05-13 16:57:10|485.04|482.16|485.04|482.16|485.28|482.4|485.04|482.16|0
1652461040000|2022-05-13 16:57:20|485.28|482.4|485.28|482.4|485.28|482.4|485.04|482.16|0
1652461050000|2022-05-13 16:57:30|485.04|482.16|485.04|482.16|485.04|482.16|484.56|481.68|0
1652461060000|2022-05-13 16:57:40|484.56|481.68|483.84|480.96|485.04|482.16|483.84|480.96|0
1652461070000|2022-05-13 16:57:50|484.32|481.44|484.2|481.32|484.56|481.68|484.2|481.32|0
1652461080000|2022-05-13 16:58:00|484.32|481.44|483.84|480.96|484.32|481.44|483.84|480.96|0
1652461090000|2022-05-13 16:58:10|483.6|480.72|483.84|480.96|483.84|480.96|483.6|480.72|0
1652461100000|2022-05-13 16:58:20|484.08|481.2|484.56|481.68|484.56|481.68|484.08|481.2|0
1652461110000|2022-05-13 16:58:30|484.32|481.44|485.28|482.4|485.28|482.4|484.32|481.44|0
1652461120000|2022-05-13 16:58:40|485.04|482.16|485.52|482.64|485.52|482.64|485.04|482.16|0
1652461130000|2022-05-13 16:58:50|485.04|482.16|485.04|482.16|485.04|482.16|485.04|482.16|0
1652461140000|2022-05-13 16:59:00|484.56|481.68|484.56|481.68|484.8|481.92|484.56|481.68|0
1652461150000|2022-05-13 16:59:10|485.28|482.4|485.28|482.4|485.52|482.64|485.28|482.4|0
1652461160000|2022-05-13 16:59:20|485.04|482.16|484.8|481.92|485.28|482.4|484.8|481.92|0
1652461170000|2022-05-13 16:59:30|484.44|481.56|484.56|481.68|484.56|481.68|484.44|481.56|0
1652461180000|2022-05-13 16:59:40|484.44|481.56|484.56|481.68|484.56|481.68|484.08|481.2|0
1652461190000|2022-05-13 16:59:50|484.8|481.92|483.84|480.96|484.8|481.92|483.84|480.96|0
1652461200000|2022-05-13 17:00:00|483.6|480.72|483.12|480.24|483.6|480.72|483.12|480.24|0
1652461210000|2022-05-13 17:00:10|482.64|479.76|482.4|479.52|482.64|479.76|482.4|479.52|0
1652461220000|2022-05-13 17:00:20|482.16|479.28|481.92|479.04|482.4|479.52|481.92|479.04|0
1652461230000|2022-05-13 17:00:30|481.68|478.8|480.96|478.08|481.68|478.8|480.96|478.08|0
1652461240000|2022-05-13 17:00:40|481.44|478.56|481.2|478.32|481.44|478.56|481.2|478.32|0
1652461250000|2022-05-13 17:00:50|480.96|478.08|480.96|478.08|480.96|478.08|480.72|477.84|0
1652461260000|2022-05-13 17:01:00|480.48|477.6|480.72|477.84|480.72|477.84|480.24|477.36|0
1652461270000|2022-05-13 17:01:10|480.96|478.08|481.2|478.32|481.2|478.32|480.72|477.84|0
1652461280000|2022-05-13 17:01:20|480.96|478.08|480.72|477.84|480.96|478.08|480.48|477.6|0
1652461290000|2022-05-13 17:01:30|480.48|477.6|480|477.12|480.48|477.6|480|477.12|0
1652461300000|2022-05-13 17:01:40|480.24|477.36|480.48|477.6|480.48|477.6|480.24|477.36|0
1652461310000|2022-05-13 17:01:50|480.72|477.84|480|477.12|480.72|477.84|480|477.12|0
1652461320000|2022-05-13 17:02:00|479.76|476.88|480.36|477.48|480.36|477.48|479.76|476.88|0
1652461330000|2022-05-13 17:02:10|480.48|477.6|480.96|478.08|481.2|478.32|480.48|477.6|0
1652461340000|2022-05-13 17:02:20|480.72|477.84|481.2|478.32|481.2|478.32|480.72|477.84|0
1652461350000|2022-05-13 17:02:30|481.92|479.04|481.68|478.8|481.92|479.04|481.44|478.56|0
1652461360000|2022-05-13 17:02:40|482.16|479.28|482.16|479.28|482.4|479.52|482.16|479.28|0
1652461370000|2022-05-13 17:02:50|481.92|479.04|481.68|478.8|481.92|479.04|481.68|478.8|0
1652461380000|2022-05-13 17:03:00|482.16|479.28|481.68|478.8|482.16|479.28|481.68|478.8|0
1652461390000|2022-05-13 17:03:10|482.4|479.52|483.84|480.96|483.84|480.96|482.4|479.52|0
1652461400000|2022-05-13 17:03:20|484.08|481.2|485.04|482.16|485.28|482.4|484.08|481.2|0
1652461410000|2022-05-13 17:03:30|485.28|482.4|485.04|482.16|485.28|482.4|485.04|482.16|0
1652461420000|2022-05-13 17:03:40|484.56|481.68|484.08|481.2|484.8|481.92|484.08|481.2|0
1652461430000|2022-05-13 17:03:50|483.84|480.96|483.6|480.72|484.08|481.2|483.6|480.72|0
1652461440000|2022-05-13 17:04:00|483.84|480.96|482.88|480|483.84|480.96|482.88|480|0
1652461450000|2022-05-13 17:04:10|482.64|479.76|481.68|478.8|482.64|479.76|481.68|478.8|0
1652461460000|2022-05-13 17:04:20|481.44|478.56|481.44|478.56|481.44|478.56|481.2|478.32|0
1652461470000|2022-05-13 17:04:30|481.68|478.8|482.16|479.28|482.16|479.28|481.68|478.8|0
1652461480000|2022-05-13 17:04:40|482.4|479.52|482.16|479.28|482.4|479.52|482.16|479.28|0
1652461490000|2022-05-13 17:04:50|482.28|479.4|482.4|479.52|482.4|479.52|482.28|479.4|0
1652461500000|2022-05-13 17:05:00|483.12|480.24|483.84|480.96|483.84|480.96|482.88|480|0
1652461510000|2022-05-13 17:05:10|483.6|480.72|484.32|481.44|484.56|481.68|483.6|480.72|0
1652461520000|2022-05-13 17:05:20|483.84|480.96|484.8|481.92|484.8|481.92|483.36|480.48|0
1652461530000|2022-05-13 17:05:30|485.04|482.16|486|483.12|486.48|483.6|485.04|482.16|0
1652461540000|2022-05-13 17:05:40|485.52|482.64|486|483.12|486|483.12|485.28|482.4|0
1652461550000|2022-05-13 17:05:50|486.96|484.08|487.2|484.32|487.2|484.32|486.72|483.84|0
1652461560000|2022-05-13 17:06:00|486.72|483.84|486.48|483.6|486.72|483.84|486|483.12|0
1652461570000|2022-05-13 17:06:10|486.72|483.84|486.72|483.84|486.96|484.08|486.72|483.84|0
1652461580000|2022-05-13 17:06:20|486.24|483.36|486.24|483.36|486.24|483.36|486.24|483.36|0
1652461590000|2022-05-13 17:06:30|486|483.12|484.56|481.68|486|483.12|484.56|481.68|0
1652461600000|2022-05-13 17:06:40|484.68|481.8|485.76|482.88|485.76|482.88|484.68|481.8|0
1652461610000|2022-05-13 17:06:50|486|483.12|486.72|483.84|486.72|483.84|486|483.12|0
1652461620000|2022-05-13 17:07:00|487.2|484.32|487.68|484.8|487.68|484.8|487.2|484.32|0
1652461630000|2022-05-13 17:07:10|487.44|484.56|487.92|485.04|487.92|485.04|487.44|484.56|0
1652461640000|2022-05-13 17:07:20|487.68|484.8|487.92|485.04|487.92|485.04|487.56|484.68|0
1652461650000|2022-05-13 17:07:30|488.16|485.28|488.4|485.52|488.4|485.52|488.16|485.28|0
1652461660000|2022-05-13 17:07:40|488.16|485.28|488.64|485.76|488.64|485.76|488.16|485.28|0
1652461670000|2022-05-13 17:07:50|488.4|485.52|488.4|485.52|488.4|485.52|488.4|485.52|0
1652461680000|2022-05-13 17:08:00|487.92|485.04|486.72|483.84|487.92|485.04|486.72|483.84|0
1652461690000|2022-05-13 17:08:10|486.48|483.6|486|483.12|486.48|483.6|486|483.12|0
1652461700000|2022-05-13 17:08:20|485.76|482.88|486.72|483.84|486.72|483.84|485.76|482.88|0
1652461710000|2022-05-13 17:08:30|486.96|484.08|487.68|484.8|487.68|484.8|486.96|484.08|0
1652461720000|2022-05-13 17:08:40|487.44|484.56|487.44|484.56|487.68|484.8|487.44|484.56|0
1652461730000|2022-05-13 17:08:50|487.92|485.04|487.2|484.32|487.92|485.04|486.72|483.84|0
1652461740000|2022-05-13 17:09:00|486.96|484.08|486.72|483.84|486.96|484.08|486.72|483.84|0
1652461750000|2022-05-13 17:09:10|486.96|484.08|486.96|484.08|487.2|484.32|486.96|484.08|0
1652461760000|2022-05-13 17:09:20|486.48|483.6|487.2|484.32|487.2|484.32|486.24|483.36|0
1652461770000|2022-05-13 17:09:30|486.96|484.08|487.2|484.32|487.68|484.8|486.96|484.08|0
1652461780000|2022-05-13 17:09:40|487.68|484.8|487.44|484.56|487.68|484.8|487.2|484.32|0
1652461790000|2022-05-13 17:09:50|487.68|484.8|487.44|484.56|487.68|484.8|486.72|483.84|0
1652461800000|2022-05-13 17:10:00|487.2|484.32|486.72|483.84|487.2|484.32|486.72|483.84|0
1652461810000|2022-05-13 17:10:10|487.2|484.32|487.68|484.8|487.68|484.8|486.96|484.08|0
1652461820000|2022-05-13 17:10:20|487.92|485.04|488.16|485.28|488.16|485.28|487.92|485.04|0
1652461830000|2022-05-13 17:10:30|488.4|485.52|489.12|486.24|489.12|486.24|488.4|485.52|0
1652461840000|2022-05-13 17:10:40|488.88|486|489.6|486.72|489.6|486.72|488.88|486|0
1652461850000|2022-05-13 17:10:50|489.12|486.24|488.88|486|489.36|486.48|488.88|486|0
1652461860000|2022-05-13 17:11:00|488.16|485.28|487.44|484.56|488.16|485.28|487.2|484.32|0
1652461870000|2022-05-13 17:11:10|487.2|484.32|485.27|482.39|487.44|484.56|485.27|482.39|0
1652461880000|2022-05-13 17:11:20|485.76|482.88|485.52|482.64|485.76|482.88|485.52|482.64|0
1652461890000|2022-05-13 17:11:30|485.76|482.88|485.76|482.88|485.76|482.88|485.76|482.88|0
1652461900000|2022-05-13 17:11:40|486.24|483.36|487.2|484.32|487.2|484.32|486.24|483.36|0
1652461910000|2022-05-13 17:11:50|488.16|485.28|488.16|485.28|488.16|485.28|487.92|485.04|0
1652461920000|2022-05-13 17:12:00|489.12|486.24|487.68|484.8|489.12|486.24|487.68|484.8|0
1652461930000|2022-05-13 17:12:10|487.92|485.04|487.68|484.8|487.92|485.04|487.44|484.56|0
1652461940000|2022-05-13 17:12:20|487.2|484.32|486.48|483.6|487.2|484.32|486.48|483.6|0
1652461950000|2022-05-13 17:12:30|486.24|483.36|486.72|483.84|486.72|483.84|486.24|483.36|0
1652461960000|2022-05-13 17:12:40|487.2|484.32|485.75|482.87|487.2|484.32|485.75|482.87|0
1652461970000|2022-05-13 17:12:50|486.24|483.36|486.48|483.6|486.48|483.6|485.75|482.87|0
1652461980000|2022-05-13 17:13:00|486.72|483.84|486.72|483.84|486.72|483.84|486.24|483.36|0
1652461990000|2022-05-13 17:13:10|486.96|484.08|487.68|484.8|487.68|484.8|486.96|484.08|0
1652462000000|2022-05-13 17:13:20|487.2|484.32|487.2|484.32|487.44|484.56|487.2|484.32|0
1652462010000|2022-05-13 17:13:30|486.48|483.6|486.72|483.84|486.72|483.84|486.48|483.6|0
1652462020000|2022-05-13 17:13:40|486.23|483.35|485.99|483.11|486.23|483.35|485.99|483.11|0
1652462030000|2022-05-13 17:13:50|485.75|482.87|485.75|482.87|485.99|483.11|485.75|482.87|0
1652462040000|2022-05-13 17:14:00|485.99|483.11|486.48|483.6|486.72|483.84|485.99|483.11|0
1652462050000|2022-05-13 17:14:10|485.99|483.11|485.95|483.07|485.99|483.11|485.95|483.07|0
1652462060000|2022-05-13 17:14:20|485.71|482.83|486.32|483.44|486.32|483.44|485.71|482.83|0
1652462070000|2022-05-13 17:14:30|486.19|483.31|486.8|483.92|486.91|484.03|486.19|483.31|0
1652462080000|2022-05-13 17:14:40|486.43|483.55|485.95|483.07|486.43|483.55|485.95|483.07|0
1652462090000|2022-05-13 17:14:50|485.71|482.83|484.75|481.87|485.71|482.83|484.75|481.87|0
1652462100000|2022-05-13 17:15:00|485.71|482.83|485.71|482.83|486.19|483.31|485.71|482.83|0
1652462110000|2022-05-13 17:15:10|486.19|483.31|485.95|483.07|486.91|484.03|485.95|483.07|0
1652462120000|2022-05-13 17:15:20|486.19|483.31|485.95|483.07|486.19|483.31|485.95|483.07|0
1652462130000|2022-05-13 17:15:30|486.67|483.79|486.67|483.79|486.67|483.79|486.67|483.79|0
1652462140000|2022-05-13 17:15:40|486.91|484.03|487.39|484.51|487.39|484.51|486.91|484.03|0
1652462150000|2022-05-13 17:15:50|488.12|485.24|489.56|486.68|489.56|486.68|488.12|485.24|0
1652462160000|2022-05-13 17:16:00|489.8|486.92|489.56|486.68|490.04|487.16|489.56|486.68|0
1652462170000|2022-05-13 17:16:10|489.08|486.2|487.87|484.99|489.08|486.2|487.87|484.99|0
1652462180000|2022-05-13 17:16:20|487.63|484.75|486.19|483.31|487.63|484.75|486.19|483.31|0
1652462190000|2022-05-13 17:16:30|486.91|484.03|487.63|484.75|487.63|484.75|486.67|483.79|0
1652462200000|2022-05-13 17:16:40|487.87|484.99|488.6|485.72|488.6|485.72|487.87|484.99|0
1652462210000|2022-05-13 17:16:50|489.08|486.2|489.56|486.68|489.56|486.68|489.08|486.2|0
1652462220000|2022-05-13 17:17:00|488|485.12|486.91|484.03|488|485.12|486.91|484.03|0
1652462230000|2022-05-13 17:17:10|486.67|483.79|487.15|484.27|487.63|484.75|486.67|483.79|0
1652462240000|2022-05-13 17:17:20|486.67|483.79|486.67|483.79|486.91|484.03|486.67|483.79|0
1652462250000|2022-05-13 17:17:30|486.91|484.03|486.91|484.03|486.91|484.03|486.91|484.03|0
1652462260000|2022-05-13 17:17:40|486.67|483.79|487.63|484.75|487.63|484.75|486.67|483.79|0
1652462270000|2022-05-13 17:17:50|487.87|484.99|488.6|485.72|488.6|485.72|487.87|484.99|0
1652462280000|2022-05-13 17:18:00|488.84|485.96|488.11|485.23|488.84|485.96|488.11|485.23|0
1652462290000|2022-05-13 17:18:10|488.6|485.72|489.2|486.32|489.2|486.32|488.6|485.72|0
1652462300000|2022-05-13 17:18:20|489.08|486.2|490.28|487.4|490.28|487.4|489.08|486.2|0
1652462310000|2022-05-13 17:18:30|489.8|486.92|490.28|487.4|490.28|487.4|489.8|486.92|0
1652462320000|2022-05-13 17:18:40|489.8|486.92|490.28|487.4|490.28|487.4|489.8|486.92|0
1652462330000|2022-05-13 17:18:50|490.04|487.16|489.32|486.44|490.04|487.16|489.08|486.2|0
1652462340000|2022-05-13 17:19:00|488.84|485.96|489.32|486.44|489.32|486.44|488.6|485.72|0
1652462350000|2022-05-13 17:19:10|489.92|487.04|490.76|487.88|490.76|487.88|489.92|487.04|0
1652462360000|2022-05-13 17:19:20|490.52|487.64|490.52|487.64|490.52|487.64|490.16|487.28|0
1652462370000|2022-05-13 17:19:30|490.28|487.4|491.48|488.6|491.48|488.6|490.28|487.4|0
1652462380000|2022-05-13 17:19:40|491.72|488.84|491.24|488.36|491.72|488.84|491.24|488.36|0
1652462390000|2022-05-13 17:19:50|490.52|487.64|490.76|487.88|490.76|487.88|490.28|487.4|0
1652462400000|2022-05-13 17:20:00|491|488.12|490.76|487.88|491|488.12|490.04|487.16|0
1652462410000|2022-05-13 17:20:10|490.28|487.4|490.52|487.64|490.52|487.64|490.28|487.4|0
1652462420000|2022-05-13 17:20:20|490.76|487.88|491.24|488.36|491.24|488.36|490.76|487.88|0
1652462430000|2022-05-13 17:20:30|491.48|488.6|492.2|489.32|492.2|489.32|491.48|488.6|0
1652462440000|2022-05-13 17:20:40|492.44|489.56|494.37|491.49|494.37|491.49|492.44|489.56|0
1652462450000|2022-05-13 17:20:50|494.13|491.25|494.13|491.25|494.37|491.49|494.13|491.25|0
1652462460000|2022-05-13 17:21:00|494.37|491.49|493.89|491.01|494.37|491.49|493.89|491.01|0
1652462470000|2022-05-13 17:21:10|494.61|491.73|492.44|489.56|494.61|491.73|492.44|489.56|0
1652462480000|2022-05-13 17:21:20|492.2|489.32|491.96|489.08|492.44|489.56|491.96|489.08|0
1652462490000|2022-05-13 17:21:30|491.48|488.6|491.96|489.08|492.2|489.32|491.48|488.6|0
1652462500000|2022-05-13 17:21:40|491.72|488.84|492.56|489.44|492.81|489.69|491.72|488.84|0
1652462510000|2022-05-13 17:21:50|492.08|488.96|493.53|490.41|493.53|490.41|492.08|488.96|0
1652462520000|2022-05-13 17:22:00|493.77|490.65|493.53|490.41|493.77|490.65|493.05|489.93|0
1652462530000|2022-05-13 17:22:10|493.77|490.65|493.29|490.17|493.77|490.65|493.29|490.17|0
1652462540000|2022-05-13 17:22:20|493.53|490.41|493.29|490.17|493.53|490.41|492.81|489.69|0
1652462550000|2022-05-13 17:22:30|493.53|490.41|493.77|490.65|493.77|490.65|493.53|490.41|0
1652462560000|2022-05-13 17:22:40|494.01|490.89|494.01|490.89|494.25|491.13|494.01|490.89|0
1652462570000|2022-05-13 17:22:50|493.77|490.65|493.29|490.17|493.77|490.65|493.29|490.17|0
1652462580000|2022-05-13 17:23:00|493.05|489.93|492.93|489.81|493.05|489.93|492.56|489.44|0
1652462590000|2022-05-13 17:23:10|492.32|489.2|491.12|488|492.32|489.2|491.12|488|0
1652462600000|2022-05-13 17:23:20|490.4|487.28|490.64|487.52|490.64|487.52|490.4|487.28|0
1652462610000|2022-05-13 17:23:30|490.76|487.64|490.16|487.04|490.76|487.64|490.16|487.04|0
1652462620000|2022-05-13 17:23:40|490.04|486.92|489.8|486.68|490.04|486.92|489.8|486.68|0
1652462630000|2022-05-13 17:23:50|490.04|486.92|490.16|487.04|490.16|487.04|489.68|486.56|0
1652462640000|2022-05-13 17:24:00|489.92|486.8|490.16|487.04|490.4|487.28|489.92|486.8|0
1652462650000|2022-05-13 17:24:10|490.4|487.28|489.2|486.08|490.4|487.28|489.2|486.08|0
1652462660000|2022-05-13 17:24:20|489.44|486.32|489.2|486.08|489.44|486.32|488.47|485.35|0
1652462670000|2022-05-13 17:24:30|489.92|486.8|489.68|486.56|490.16|487.04|489.68|486.56|0
1652462680000|2022-05-13 17:24:40|489.44|486.32|488.71|485.59|489.68|486.56|488.71|485.59|0
1652462690000|2022-05-13 17:24:50|488.47|485.35|488.47|485.35|488.95|485.83|488.47|485.35|0
1652462700000|2022-05-13 17:25:00|488.23|485.11|488.36|485.24|488.47|485.35|488.23|485.11|0
1652462710000|2022-05-13 17:25:10|487.99|484.87|488.47|485.35|488.47|485.35|487.99|484.87|0
1652462720000|2022-05-13 17:25:20|488.6|485.48|488.23|485.11|488.6|485.48|488.23|485.11|0
1652462730000|2022-05-13 17:25:30|488.47|485.35|487.99|484.87|488.47|485.35|487.99|484.87|0
1652462740000|2022-05-13 17:25:40|487.75|484.63|487.27|484.15|487.75|484.63|487.27|484.15|0
1652462750000|2022-05-13 17:25:50|487.51|484.39|487.03|483.91|487.51|484.39|487.03|483.91|0
1652462760000|2022-05-13 17:26:00|487.27|484.15|486.07|482.95|487.27|484.15|486.07|482.95|0
1652462770000|2022-05-13 17:26:10|485.83|482.71|486.55|483.43|486.55|483.43|485.83|482.71|0
1652462780000|2022-05-13 17:26:20|486.79|483.67|486.55|483.43|486.79|483.67|486.55|483.43|0
1652462790000|2022-05-13 17:26:30|487.03|483.91|487.27|484.15|487.27|484.15|486.55|483.43|0
1652462800000|2022-05-13 17:26:40|487.75|484.63|487.51|484.39|487.75|484.63|487.03|483.91|0
1652462810000|2022-05-13 17:26:50|487.27|484.15|487.75|484.63|487.75|484.63|487.03|483.91|0
1652462820000|2022-05-13 17:27:00|488.23|485.11|488.23|485.11|488.47|485.35|487.75|484.63|0
1652462830000|2022-05-13 17:27:10|488.47|485.35|488.71|485.59|488.71|485.59|488.23|485.11|0
1652462840000|2022-05-13 17:27:20|488.95|485.83|488.95|485.83|489.19|486.07|488.95|485.83|0
1652462850000|2022-05-13 17:27:30|489.19|486.07|490.4|487.28|490.4|487.28|489.19|486.07|0
1652462860000|2022-05-13 17:27:40|490.88|487.76|490.4|487.28|490.88|487.76|490.4|487.28|0
1652462870000|2022-05-13 17:27:50|490.64|487.52|490.76|487.64|491.12|488|490.4|487.28|0
1652462880000|2022-05-13 17:28:00|490.16|487.04|489.43|486.31|490.16|487.04|489.43|486.31|0
1652462890000|2022-05-13 17:28:10|489.68|486.56|489.92|486.8|489.92|486.8|489.19|486.07|0
1652462900000|2022-05-13 17:28:20|490.4|487.28|491.12|488|491.12|488|490.4|487.28|0
1652462910000|2022-05-13 17:28:30|491.36|488.24|492.32|489.2|492.32|489.2|491.36|488.24|0
1652462920000|2022-05-13 17:28:40|491.36|488.24|490.88|487.76|491.36|488.24|490.88|487.76|0
1652462930000|2022-05-13 17:28:50|490.64|487.52|490.64|487.52|490.88|487.76|490.64|487.52|0
1652462940000|2022-05-13 17:29:00|490.4|487.28|490.64|487.52|491.36|488.24|490.4|487.28|0
1652462950000|2022-05-13 17:29:10|489.92|486.8|490.4|487.28|490.64|487.52|489.92|486.8|0
1652462960000|2022-05-13 17:29:20|490.16|487.04|491.36|488.24|491.36|488.24|490.16|487.04|0
1652462970000|2022-05-13 17:29:30|491.12|488|491.36|488.24|491.6|488.48|491.12|488|0
1652462980000|2022-05-13 17:29:40|491.6|488.48|491.6|488.48|491.6|488.48|491.36|488.24|0
1652462990000|2022-05-13 17:29:50|491.24|488.12|492.32|489.2|492.32|489.2|491.24|488.12|0
1652463000000|2022-05-13 17:30:00|491.12|488|490.88|487.76|491.36|488.24|490.88|487.76|0
1652463010000|2022-05-13 17:30:10|490.64|487.52|490.88|487.76|490.88|487.76|490.16|487.04|0
1652463020000|2022-05-13 17:30:20|491.12|488|491.12|488|491.12|488|490.88|487.76|0
1652463030000|2022-05-13 17:30:30|491.36|488.24|490.64|487.52|491.73|488.61|490.64|487.52|0
1652463040000|2022-05-13 17:30:40|490.88|487.76|490.4|487.28|490.88|487.76|490.4|487.28|0
1652463050000|2022-05-13 17:30:50|490.64|487.52|490.64|487.52|490.64|487.52|490.4|487.28|0
1652463060000|2022-05-13 17:31:00|490.16|487.04|489.92|486.8|490.16|487.04|489.92|486.8|0
1652463070000|2022-05-13 17:31:10|490.4|487.28|490.4|487.28|490.64|487.52|490.4|487.28|0
1652463080000|2022-05-13 17:31:20|490.64|487.52|492.08|488.96|492.08|488.96|490.64|487.52|0
1652463090000|2022-05-13 17:31:30|492.32|489.2|492.8|489.68|492.8|489.68|492.32|489.2|0
1652463100000|2022-05-13 17:31:40|492.08|488.96|491.6|488.48|492.08|488.96|491.48|488.36|0
1652463110000|2022-05-13 17:31:50|491.84|488.72|492.32|489.2|492.32|489.2|491.84|488.72|0
1652463120000|2022-05-13 17:32:00|491.84|488.72|491.84|488.72|491.84|488.72|491.84|488.72|0
1652463130000|2022-05-13 17:32:10|491.6|488.48|489.92|486.8|491.6|488.48|489.92|486.8|0
1652463140000|2022-05-13 17:32:20|489.67|486.55|489.8|486.68|490.16|487.04|489.67|486.55|0
1652463150000|2022-05-13 17:32:30|490.16|487.04|490.28|487.16|490.28|487.16|489.92|486.8|0
1652463160000|2022-05-13 17:32:40|490.16|487.04|489.67|486.55|490.16|487.04|489.67|486.55|0
1652463170000|2022-05-13 17:32:50|489.92|486.8|489.43|486.31|489.92|486.8|489.43|486.31|0
1652463180000|2022-05-13 17:33:00|489.67|486.55|488.47|485.35|489.67|486.55|488.47|485.35|0
1652463190000|2022-05-13 17:33:10|488.95|485.83|489.43|486.31|489.43|486.31|488.95|485.83|0
1652463200000|2022-05-13 17:33:20|489.32|486.2|489.19|486.07|489.67|486.55|489.19|486.07|0
1652463210000|2022-05-13 17:33:30|488.95|485.83|488.95|485.83|489.19|486.07|488.95|485.83|0
1652463220000|2022-05-13 17:33:40|488.84|485.72|488.71|485.59|488.84|485.72|488.47|485.35|0
1652463230000|2022-05-13 17:33:50|488.95|485.83|489.19|486.07|489.43|486.31|488.95|485.83|0
1652463240000|2022-05-13 17:34:00|488.71|485.59|488.71|485.59|488.95|485.83|488.71|485.59|0
1652463250000|2022-05-13 17:34:10|488.6|485.48|488.23|485.11|488.6|485.48|488.23|485.11|0
1652463260000|2022-05-13 17:34:20|488.71|485.59|488.95|485.83|489.67|486.55|488.71|485.59|0
1652463270000|2022-05-13 17:34:30|488.71|485.59|488.71|485.59|488.71|485.59|487.99|484.87|0
1652463280000|2022-05-13 17:34:40|489.43|486.31|488.71|485.59|489.67|486.55|488.71|485.59|0
1652463290000|2022-05-13 17:34:50|488.47|485.35|488.71|485.59|488.71|485.59|488.47|485.35|0
1652463300000|2022-05-13 17:35:00|488.47|485.35|490.52|487.4|490.52|487.4|488.47|485.35|0
1652463310000|2022-05-13 17:35:10|491.12|488|491.6|488.48|491.6|488.48|491.12|488|0
1652463320000|2022-05-13 17:35:20|491.84|488.72|491.12|488|491.84|488.72|490.88|487.76|0
1652463330000|2022-05-13 17:35:30|490.88|487.76|491.12|488|491.12|488|490.64|487.52|0
1652463340000|2022-05-13 17:35:40|490.4|487.28|490.15|487.03|490.4|487.28|489.91|486.79|0
1652463350000|2022-05-13 17:35:50|490.04|486.92|490.15|487.03|490.15|487.03|489.67|486.55|0
1652463360000|2022-05-13 17:36:00|489.19|486.07|490.64|487.52|490.64|487.52|489.19|486.07|0
1652463370000|2022-05-13 17:36:10|490.88|487.76|492.08|488.96|492.08|488.96|490.88|487.76|0
1652463380000|2022-05-13 17:36:20|492.32|489.2|492.56|489.44|492.56|489.44|492.32|489.2|0
1652463390000|2022-05-13 17:36:30|492.8|489.68|493.17|490.05|493.77|490.65|492.8|489.68|0
1652463400000|2022-05-13 17:36:40|493.28|490.16|494.01|490.89|494.01|490.89|492.8|489.68|0
1652463410000|2022-05-13 17:36:50|493.77|490.65|493.52|490.4|493.77|490.65|493.52|490.4|0
1652463420000|2022-05-13 17:37:00|493.28|490.16|493.52|490.4|493.52|490.4|493.28|490.16|0
1652463430000|2022-05-13 17:37:10|494.01|490.89|493.28|490.16|494.01|490.89|493.28|490.16|0
1652463440000|2022-05-13 17:37:20|492.93|489.81|492.8|489.68|492.93|489.81|492.56|489.44|0
1652463450000|2022-05-13 17:37:30|493.04|489.92|493.77|490.65|493.77|490.65|493.04|489.92|0
1652463460000|2022-05-13 17:37:40|494.01|490.89|493.52|490.4|494.25|491.13|493.52|490.4|0
1652463470000|2022-05-13 17:37:50|493.17|490.05|493.52|490.4|493.52|490.4|493.17|490.05|0
1652463480000|2022-05-13 17:38:00|493.77|490.65|494.49|491.37|494.49|491.37|493.77|490.65|0
1652463490000|2022-05-13 17:38:10|494.97|491.85|494.25|491.13|494.97|491.85|494.13|491.01|0
1652463500000|2022-05-13 17:38:20|494.49|491.37|493.52|490.4|494.49|491.37|492.8|489.68|0
1652463510000|2022-05-13 17:38:30|493.28|490.16|493.04|489.92|493.28|490.16|492.8|489.68|0
1652463520000|2022-05-13 17:38:40|493.52|490.4|493.28|490.16|493.52|490.4|493.28|490.16|0
1652463530000|2022-05-13 17:38:50|493.52|490.4|493.04|489.92|493.52|490.4|493.04|489.92|0
1652463540000|2022-05-13 17:39:00|492.8|489.68|492.56|489.44|492.8|489.68|491.84|488.72|0
1652463550000|2022-05-13 17:39:10|493.04|489.92|493.52|490.4|493.52|490.4|493.04|489.92|0
1652463560000|2022-05-13 17:39:20|493.77|490.65|494.49|491.37|494.49|491.37|493.77|490.65|0
1652463570000|2022-05-13 17:39:30|494.25|491.13|494.49|491.37|494.49|491.37|494.25|491.13|0
1652463580000|2022-05-13 17:39:40|494.73|491.61|494.25|491.13|494.73|491.61|494.25|491.13|0
1652463590000|2022-05-13 17:39:50|494.49|491.37|494.73|491.61|494.73|491.61|494.49|491.37|0
1652463600000|2022-05-13 17:40:00|494.49|491.37|494.61|491.49|494.97|491.85|494.49|491.37|0
1652463610000|2022-05-13 17:40:10|495.45|492.33|497.14|494.02|497.86|494.74|495.45|492.33|0
1652463620000|2022-05-13 17:40:20|497.38|494.26|497.14|494.02|497.38|494.26|497.14|494.02|0
1652463630000|2022-05-13 17:40:30|496.9|493.78|495.93|492.81|497.14|494.02|495.93|492.81|0
1652463640000|2022-05-13 17:40:40|496.66|493.54|497.14|494.02|497.38|494.26|496.42|493.3|0
1652463650000|2022-05-13 17:40:50|497.38|494.26|498.1|494.98|498.1|494.98|497.38|494.26|0
1652463660000|2022-05-13 17:41:00|498.59|495.47|499.07|495.95|499.07|495.95|498.59|495.47|0
1652463670000|2022-05-13 17:41:10|499.79|496.67|500.76|497.64|500.76|497.64|499.79|496.67|0
1652463680000|2022-05-13 17:41:20|501|497.88|500.76|497.64|501.48|498.36|500.76|497.64|0
1652463690000|2022-05-13 17:41:30|500.52|497.4|499.31|496.19|500.52|497.4|499.31|496.19|0
1652463700000|2022-05-13 17:41:40|499.44|496.32|499.07|495.95|499.44|496.32|498.59|495.47|0
1652463710000|2022-05-13 17:41:50|499.31|496.19|500.52|497.4|500.52|497.4|499.31|496.19|0
1652463720000|2022-05-13 17:42:00|501|497.88|500.52|497.4|501.24|498.12|500.52|497.4|0
1652463730000|2022-05-13 17:42:10|500.76|497.64|501.24|498.12|501.24|498.12|500.76|497.64|0
1652463740000|2022-05-13 17:42:20|501.13|498.01|500.76|497.64|501.24|498.12|500.76|497.64|0
1652463750000|2022-05-13 17:42:30|500.03|496.91|499.79|496.67|500.03|496.91|499.68|496.56|0
1652463760000|2022-05-13 17:42:40|500.03|496.91|500.03|496.91|500.03|496.91|500.03|496.91|0
1652463770000|2022-05-13 17:42:50|499.79|496.67|500.52|497.4|500.52|497.4|499.79|496.67|0
1652463780000|2022-05-13 17:43:00|500.03|496.91|500.76|497.64|501|497.88|500.03|496.91|0
1652463790000|2022-05-13 17:43:10|501|497.88|501.24|498.12|501.48|498.36|501|497.88|0
1652463800000|2022-05-13 17:43:20|501|497.88|501.24|498.12|501.48|498.36|501|497.88|0
1652463810000|2022-05-13 17:43:30|501.48|498.36|501.24|498.12|501.48|498.36|501.24|498.12|0
1652463820000|2022-05-13 17:43:40|501|497.88|501.48|498.36|501.48|498.36|501|497.88|0
1652463830000|2022-05-13 17:43:50|500.76|497.64|500.03|496.91|500.76|497.64|500.03|496.91|0
1652463840000|2022-05-13 17:44:00|499.31|496.19|499.79|496.67|499.79|496.67|499.31|496.19|0
1652463850000|2022-05-13 17:44:10|499.55|496.43|499.55|496.43|499.79|496.67|499.55|496.43|0
1652463860000|2022-05-13 17:44:20|499.31|496.19|497.86|494.74|499.31|496.19|497.86|494.74|0
1652463870000|2022-05-13 17:44:30|497.38|494.26|497.62|494.5|497.62|494.5|497.38|494.26|0
1652463880000|2022-05-13 17:44:40|497.86|494.74|497.14|494.02|497.86|494.74|497.14|494.02|0
1652463890000|2022-05-13 17:44:50|497.86|494.74|500.03|496.91|500.03|496.91|497.86|494.74|0
1652463900000|2022-05-13 17:45:00|500.28|497.16|500.03|496.91|500.28|497.16|500.03|496.91|0
1652463910000|2022-05-13 17:45:10|500.52|497.4|501.24|498.12|501.24|498.12|500.52|497.4|0
1652463920000|2022-05-13 17:45:20|501.48|498.36|501.48|498.36|501.48|498.36|501.24|498.12|0
1652463930000|2022-05-13 17:45:30|501.24|498.12|500.28|497.16|501.37|498.25|500.28|497.16|0
1652463940000|2022-05-13 17:45:40|500.52|497.4|500.52|497.4|500.52|497.4|500.28|497.16|0
1652463950000|2022-05-13 17:45:50|501.48|498.36|501|497.88|501.48|498.36|500.64|497.52|0
1652463960000|2022-05-13 17:46:00|501.48|498.36|501.72|498.6|501.72|498.6|501.48|498.36|0
1652463970000|2022-05-13 17:46:10|502.93|499.81|503.17|500.05|503.17|500.05|502.93|499.81|0
1652463980000|2022-05-13 17:46:20|503.41|500.29|502.69|499.57|503.41|500.29|502.69|499.57|0
1652463990000|2022-05-13 17:46:30|502.45|499.33|502.21|499.09|502.45|499.33|501.48|498.36|0
1652464000000|2022-05-13 17:46:40|502.45|499.33|502.69|499.57|502.69|499.57|502.21|499.09|0
1652464010000|2022-05-13 17:46:50|502.21|499.09|502.21|499.09|502.93|499.81|502.21|499.09|0
1652464020000|2022-05-13 17:47:00|502.33|499.21|501.97|498.85|502.33|499.21|501.72|498.6|0
1652464030000|2022-05-13 17:47:10|502.21|499.09|502.93|499.81|502.93|499.81|502.21|499.09|0
1652464040000|2022-05-13 17:47:20|502.69|499.57|503.66|500.54|503.66|500.54|502.69|499.57|0
1652464050000|2022-05-13 17:47:30|503.17|500.05|503.41|500.29|503.41|500.29|503.17|500.05|0
1652464060000|2022-05-13 17:47:40|503.66|500.54|503.66|500.54|503.9|500.78|503.66|500.54|0
1652464070000|2022-05-13 17:47:50|503.17|500.05|503.66|500.54|503.66|500.54|503.17|500.05|0
1652464080000|2022-05-13 17:48:00|503.41|500.29|502.45|499.33|503.41|500.29|502.21|499.09|0
1652464090000|2022-05-13 17:48:10|502.69|499.57|501.72|498.6|502.69|499.57|501.72|498.6|0
1652464100000|2022-05-13 17:48:20|501.48|498.36|501.72|498.6|501.96|498.84|501.48|498.36|0
1652464110000|2022-05-13 17:48:30|501.96|498.84|501.48|498.36|501.96|498.84|501.48|498.36|0
1652464120000|2022-05-13 17:48:40|501.24|498.12|500.16|497.04|501.24|498.12|500.16|497.04|0
1652464130000|2022-05-13 17:48:50|499.79|496.67|500.03|496.91|500.03|496.91|499.79|496.67|0
1652464140000|2022-05-13 17:49:00|499.55|496.43|500.03|496.91|500.03|496.91|499.55|496.43|0
1652464150000|2022-05-13 17:49:10|499.79|496.67|499.31|496.19|499.79|496.67|499.31|496.19|0
1652464160000|2022-05-13 17:49:20|499.07|495.95|499.07|495.95|499.31|496.19|499.07|495.95|0
1652464170000|2022-05-13 17:49:30|498.58|495.46|498.34|495.22|498.58|495.46|498.34|495.22|0
1652464180000|2022-05-13 17:49:40|498.1|494.98|497.62|494.5|498.1|494.98|497.62|494.5|0
1652464190000|2022-05-13 17:49:50|497.38|494.26|497.86|494.74|497.86|494.74|497.38|494.26|0
1652464200000|2022-05-13 17:50:00|498.34|495.22|499.07|495.95|499.07|495.95|498.34|495.22|0
1652464210000|2022-05-13 17:50:10|499.31|496.19|499.79|496.67|500.03|496.91|499.31|496.19|0
1652464220000|2022-05-13 17:50:20|499.55|496.43|499.55|496.43|499.55|496.43|499.31|496.19|0
1652464230000|2022-05-13 17:50:30|499.31|496.19|499.79|496.67|499.79|496.67|499.31|496.19|0
1652464240000|2022-05-13 17:50:40|499.55|496.43|499.55|496.43|499.55|496.43|499.31|496.19|0
1652464250000|2022-05-13 17:50:50|499.31|496.19|498.34|495.22|499.31|496.19|498.34|495.22|0
1652464260000|2022-05-13 17:51:00|498.83|495.71|498.83|495.71|499.07|495.95|498.83|495.71|0
1652464270000|2022-05-13 17:51:10|498.34|495.22|498.34|495.22|498.58|495.46|498.34|495.22|0
1652464280000|2022-05-13 17:51:20|498.1|494.98|497.86|494.74|498.1|494.98|497.86|494.74|0
1652464290000|2022-05-13 17:51:30|498.1|494.98|497.62|494.5|498.1|494.98|497.62|494.5|0
1652464300000|2022-05-13 17:51:40|497.38|494.26|497.14|494.02|497.38|494.26|496.9|493.78|0
1652464310000|2022-05-13 17:51:50|497.38|494.26|499.31|496.19|499.31|496.19|497.38|494.26|0
1652464320000|2022-05-13 17:52:00|499.07|495.95|499.55|496.43|499.55|496.43|499.07|495.95|0
1652464330000|2022-05-13 17:52:10|499.31|496.19|501|497.88|501.24|498.12|499.31|496.19|0
1652464340000|2022-05-13 17:52:20|500.76|497.64|500.76|497.64|501.24|498.12|500.76|497.64|0
1652464350000|2022-05-13 17:52:30|500.27|497.15|499.07|495.95|500.27|497.15|499.07|495.95|0
1652464360000|2022-05-13 17:52:40|499.79|496.67|501.24|498.12|501.24|498.12|499.79|496.67|0
1652464370000|2022-05-13 17:52:50|501.72|498.6|500.52|497.4|501.72|498.6|500.52|497.4|0
1652464380000|2022-05-13 17:53:00|500.27|497.15|500.76|497.64|501|497.88|500.27|497.15|0
1652464390000|2022-05-13 17:53:10|501.48|498.36|502.09|498.97|502.09|498.97|501.48|498.36|0
1652464400000|2022-05-13 17:53:20|501.96|498.84|501.48|498.36|502.21|499.09|501.48|498.36|0
1652464410000|2022-05-13 17:53:30|501.96|498.84|502.21|499.09|502.45|499.33|501.85|498.73|0
1652464420000|2022-05-13 17:53:40|502.09|498.97|502.21|499.09|502.45|499.33|502.09|498.97|0
1652464430000|2022-05-13 17:53:50|502.69|499.57|502.69|499.57|502.69|499.57|502.21|499.09|0
1652464440000|2022-05-13 17:54:00|502.93|499.81|502.45|499.33|502.93|499.81|501.96|498.84|0
1652464450000|2022-05-13 17:54:10|502.57|499.45|501.72|498.6|502.57|499.45|501.72|498.6|0
1652464460000|2022-05-13 17:54:20|500.76|497.64|500.27|497.15|501|497.88|500.27|497.15|0
1652464470000|2022-05-13 17:54:30|500.51|497.39|500.27|497.15|500.51|497.39|500.03|496.91|0
1652464480000|2022-05-13 17:54:40|500.76|497.64|501.48|498.36|501.48|498.36|500.76|497.64|0
1652464490000|2022-05-13 17:54:50|501.24|498.12|500.51|497.39|501.24|498.12|500.27|497.15|0
1652464500000|2022-05-13 17:55:00|500.76|497.64|501|497.88|501|497.88|500.51|497.39|0
1652464510000|2022-05-13 17:55:10|501.24|498.12|502.45|499.33|502.45|499.33|501.24|498.12|0
1652464520000|2022-05-13 17:55:20|502.69|499.57|503.17|500.05|503.17|500.05|502.69|499.57|0
1652464530000|2022-05-13 17:55:30|502.57|499.45|501|497.88|502.57|499.45|501|497.88|0
1652464540000|2022-05-13 17:55:40|501.24|498.12|502.21|499.09|502.21|499.09|501.24|498.12|0
1652464550000|2022-05-13 17:55:50|503.9|500.78|504.86|501.74|504.86|501.74|503.9|500.78|0
1652464560000|2022-05-13 17:56:00|505.23|502.11|505.47|502.35|505.59|502.47|505.23|502.11|0
1652464570000|2022-05-13 17:56:10|505.83|502.71|506.56|503.44|506.56|503.44|505.83|502.71|0
1652464580000|2022-05-13 17:56:20|506.07|502.95|505.59|502.47|506.31|503.19|505.59|502.47|0
1652464590000|2022-05-13 17:56:30|505.83|502.71|506.56|503.44|506.56|503.44|505.83|502.71|0
1652464600000|2022-05-13 17:56:40|506.8|503.68|508.73|505.61|508.73|505.61|506.8|503.68|0
1652464610000|2022-05-13 17:56:50|509.22|506.1|508.49|505.37|509.22|506.1|508.25|505.13|0
1652464620000|2022-05-13 17:57:00|508.98|505.86|507.17|504.05|508.98|505.86|507.17|504.05|0
1652464630000|2022-05-13 17:57:10|506.8|503.68|506.56|503.44|507.28|504.16|506.56|503.44|0
1652464640000|2022-05-13 17:57:20|507.04|503.92|507.52|504.4|507.52|504.4|507.04|503.92|0
1652464650000|2022-05-13 17:57:30|506.8|503.68|506.8|503.68|507.28|504.16|506.8|503.68|0
1652464660000|2022-05-13 17:57:40|506.56|503.44|507.04|503.92|507.04|503.92|506.31|503.19|0
1652464670000|2022-05-13 17:57:50|507.77|504.65|508.01|504.89|508.01|504.89|507.52|504.4|0
1652464680000|2022-05-13 17:58:00|508.25|505.13|508.49|505.37|508.49|505.37|508.01|504.89|0
1652464690000|2022-05-13 17:58:10|507.52|504.4|506.8|503.68|507.52|504.4|506.8|503.68|0
1652464700000|2022-05-13 17:58:20|507.04|503.92|506.8|503.68|507.04|503.92|506.8|503.68|0
1652464710000|2022-05-13 17:58:30|507.04|503.92|506.8|503.68|507.77|504.65|506.8|503.68|0
1652464720000|2022-05-13 17:58:40|506.56|503.44|506.8|503.68|506.8|503.68|506.56|503.44|0
1652464730000|2022-05-13 17:58:50|506.56|503.44|507.04|503.92|507.04|503.92|506.56|503.44|0
1652464740000|2022-05-13 17:59:00|507.28|504.16|506.8|503.68|507.52|504.4|506.8|503.68|0
1652464750000|2022-05-13 17:59:10|506.56|503.44|506.56|503.44|506.56|503.44|506.31|503.19|0
1652464760000|2022-05-13 17:59:20|506.8|503.68|507.52|504.4|507.52|504.4|506.8|503.68|0
1652464770000|2022-05-13 17:59:30|507.28|504.16|507.28|504.16|507.28|504.16|507.28|504.16|0
1652464780000|2022-05-13 17:59:40|507.52|504.4|506.31|503.19|507.52|504.4|506.31|503.19|0
1652464790000|2022-05-13 17:59:50|506.07|502.95|506.56|503.44|506.56|503.44|506.07|502.95|0
1652464800000|2022-05-13 18:00:00|507.28|504.16|507.52|504.4|507.52|504.4|507.28|504.16|0
1652464810000|2022-05-13 18:00:10|508.01|504.89|509.94|506.82|509.94|506.82|508.01|504.89|0
1652464820000|2022-05-13 18:00:20|509.46|506.34|509.46|506.34|509.46|506.34|508.98|505.86|0
1652464830000|2022-05-13 18:00:30|508.73|505.61|509.46|506.34|509.7|506.58|508.73|505.61|0
1652464840000|2022-05-13 18:00:40|509.7|506.58|511.64|508.52|511.64|508.52|509.7|506.58|0
1652464850000|2022-05-13 18:00:50|511.88|508.76|511.15|508.03|511.88|508.76|511.15|508.03|0
1652464860000|2022-05-13 18:01:00|511.64|508.52|511.88|508.76|511.88|508.76|511.4|508.28|0
1652464870000|2022-05-13 18:01:10|511.64|508.52|511.88|508.76|511.88|508.76|511.15|508.03|0
1652464880000|2022-05-13 18:01:20|512.37|509.25|513.34|510.22|513.34|510.22|512.37|509.25|0
1652464890000|2022-05-13 18:01:30|513.82|510.7|512.85|509.73|513.82|510.7|512.85|509.73|0
1652464900000|2022-05-13 18:01:40|512.61|509.49|512.12|509|512.85|509.73|511.88|508.76|0
1652464910000|2022-05-13 18:01:50|512.37|509.25|511.88|508.76|512.37|509.25|511.64|508.52|0
1652464920000|2022-05-13 18:02:00|512.12|509|514.06|510.94|514.06|510.94|512.12|509|0
1652464930000|2022-05-13 18:02:10|513.82|510.7|514.06|510.94|514.06|510.94|513.82|510.7|0
1652464940000|2022-05-13 18:02:20|513.82|510.7|515.52|512.4|515.52|512.4|513.82|510.7|0
1652464950000|2022-05-13 18:02:30|517.7|514.58|517.7|514.58|517.94|514.82|517.7|514.58|0
1652464960000|2022-05-13 18:02:40|518.19|515.07|519.89|516.77|519.89|516.77|518.19|515.07|0
1652464970000|2022-05-13 18:02:50|520.13|517.01|519.89|516.77|520.37|517.25|519.89|516.77|0
1652464980000|2022-05-13 18:03:00|520.37|517.25|518.19|515.07|520.37|517.25|518.19|515.07|0
1652464990000|2022-05-13 18:03:10|519.4|516.28|518.67|515.55|519.4|516.28|518.67|515.55|0
1652465000000|2022-05-13 18:03:20|518.43|515.31|518.31|515.19|518.43|515.31|518.19|515.07|0
1652465010000|2022-05-13 18:03:30|518.91|515.79|519.16|516.04|519.4|516.28|518.91|515.79|0
1652465020000|2022-05-13 18:03:40|518.91|515.79|518.67|515.55|519.16|516.04|518.67|515.55|0
1652465030000|2022-05-13 18:03:50|518.91|515.79|519.04|515.92|519.64|516.52|518.91|515.79|0
1652465040000|2022-05-13 18:04:00|519.16|516.04|522.07|518.95|522.07|518.95|519.16|516.04|0
1652465050000|2022-05-13 18:04:10|522.31|519.19|523.04|519.92|523.04|519.92|522.31|519.19|0
1652465060000|2022-05-13 18:04:20|523.77|520.65|524.75|521.63|524.75|521.63|523.77|520.65|0
1652465070000|2022-05-13 18:04:30|524.99|521.87|524.26|521.14|524.99|521.87|524.26|521.14|0
1652465080000|2022-05-13 18:04:40|524.01|520.89|524.26|521.14|524.74|521.62|524.01|520.89|0
1652465090000|2022-05-13 18:04:50|523.77|520.65|523.53|520.41|523.77|520.65|523.53|520.41|0
1652465100000|2022-05-13 18:05:00|524.5|521.38|524.98|521.86|524.98|521.86|524.01|520.89|0
1652465110000|2022-05-13 18:05:10|526.44|523.32|526.68|523.56|526.93|523.81|526.44|523.32|0
1652465120000|2022-05-13 18:05:20|526.93|523.81|526.93|523.81|527.41|524.29|526.93|523.81|0
1652465130000|2022-05-13 18:05:30|526.68|523.56|528.14|525.02|528.14|525.02|526.68|523.56|0
1652465140000|2022-05-13 18:05:40|528.38|525.26|527.9|524.78|528.38|525.26|527.9|524.78|0
1652465150000|2022-05-13 18:05:50|528.14|525.02|526.68|523.56|528.14|525.02|526.68|523.56|0
1652465160000|2022-05-13 18:06:00|525.71|522.59|523.29|520.17|525.71|522.59|523.29|520.17|0
1652465170000|2022-05-13 18:06:10|523.53|520.41|524.26|521.14|524.26|521.14|523.04|519.92|0
1652465180000|2022-05-13 18:06:20|524.01|520.89|522.56|519.44|524.01|520.89|522.56|519.44|0
1652465190000|2022-05-13 18:06:30|523.53|520.41|522.8|519.68|523.53|520.41|522.8|519.68|0
1652465200000|2022-05-13 18:06:40|522.32|519.2|520.86|517.74|522.32|519.2|520.62|517.5|0
1652465210000|2022-05-13 18:06:50|520.38|517.26|519.16|516.04|520.38|517.26|519.16|516.04|0
1652465220000|2022-05-13 18:07:00|519.65|516.53|520.38|517.26|520.38|517.26|519.65|516.53|0
1652465230000|2022-05-13 18:07:10|520.86|517.74|520.38|517.26|520.86|517.74|520.13|517.01|0
1652465240000|2022-05-13 18:07:20|519.65|516.53|519.65|516.53|519.89|516.77|519.65|516.53|0
1652465250000|2022-05-13 18:07:30|519.89|516.77|520.38|517.26|520.38|517.26|519.89|516.77|0
1652465260000|2022-05-13 18:07:40|519.89|516.77|520.38|517.26|520.62|517.5|519.89|516.77|0
1652465270000|2022-05-13 18:07:50|519.89|516.77|519.89|516.77|520.13|517.01|519.41|516.29|0
1652465280000|2022-05-13 18:08:00|520.26|517.14|521.35|518.23|521.35|518.23|520.26|517.14|0
1652465290000|2022-05-13 18:08:10|522.07|518.95|521.59|518.47|522.07|518.95|521.59|518.47|0
1652465300000|2022-05-13 18:08:20|521.83|518.71|520.86|517.74|521.83|518.71|520.86|517.74|0
1652465310000|2022-05-13 18:08:30|519.65|516.53|520.62|517.5|520.62|517.5|519.65|516.53|0
1652465320000|2022-05-13 18:08:40|521.35|518.23|521.47|518.35|521.47|518.35|521.1|517.98|0
1652465330000|2022-05-13 18:08:50|520.38|517.26|520.86|517.74|521.1|517.98|520.38|517.26|0
1652465340000|2022-05-13 18:09:00|519.65|516.53|519.65|516.53|519.89|516.77|519.65|516.53|0
1652465350000|2022-05-13 18:09:10|519.41|516.29|518.68|515.56|519.41|516.29|518.44|515.32|0
1652465360000|2022-05-13 18:09:20|518.44|515.32|517.95|514.83|518.44|515.32|517.95|514.83|0
1652465370000|2022-05-13 18:09:30|517.23|514.11|516.74|513.62|517.23|514.11|516.74|513.62|0
1652465380000|2022-05-13 18:09:40|516.26|513.14|517.47|514.35|517.47|514.35|516.26|513.14|0
1652465390000|2022-05-13 18:09:50|516.5|513.38|517.23|514.11|517.23|514.11|516.5|513.38|0
1652465400000|2022-05-13 18:10:00|517.47|514.35|517.23|514.11|517.47|514.35|516.98|513.86|0
1652465410000|2022-05-13 18:10:10|516.98|513.86|515.77|512.65|516.98|513.86|515.77|512.65|0
1652465420000|2022-05-13 18:10:20|515.53|512.41|515.77|512.65|515.77|512.65|515.53|512.41|0
1652465430000|2022-05-13 18:10:30|515.66|512.54|515.05|511.93|515.66|512.54|514.8|511.68|0
1652465440000|2022-05-13 18:10:40|515.29|512.17|514.32|511.2|515.29|512.17|514.32|511.2|0
1652465450000|2022-05-13 18:10:50|514.56|511.44|514.8|511.68|514.8|511.68|514.56|511.44|0
1652465460000|2022-05-13 18:11:00|514.93|511.81|514.8|511.68|514.93|511.81|514.8|511.68|0
1652465470000|2022-05-13 18:11:10|515.29|512.17|514.8|511.68|515.29|512.17|514.8|511.68|0
1652465480000|2022-05-13 18:11:20|515.05|511.93|516.01|512.89|516.5|513.38|515.05|511.93|0
1652465490000|2022-05-13 18:11:30|515.53|512.41|514.8|511.68|515.77|512.65|514.8|511.68|0
1652465500000|2022-05-13 18:11:40|515.05|511.93|514.56|511.44|515.05|511.93|514.56|511.44|0
1652465510000|2022-05-13 18:11:50|514.8|511.68|514.56|511.44|514.8|511.68|514.32|511.2|0
1652465520000|2022-05-13 18:12:00|514.32|511.2|515.53|512.41|515.53|512.41|514.32|511.2|0
1652465530000|2022-05-13 18:12:10|515.77|512.65|514.08|510.96|515.77|512.65|514.08|510.96|0
1652465540000|2022-05-13 18:12:20|513.35|510.23|513.59|510.47|513.59|510.47|513.35|510.23|0
1652465550000|2022-05-13 18:12:30|513.84|510.72|514.56|511.44|514.56|511.44|513.84|510.72|0
1652465560000|2022-05-13 18:12:40|514.8|511.68|514.8|511.68|515.29|512.17|514.8|511.68|0
1652465570000|2022-05-13 18:12:50|515.05|511.93|514.8|511.68|515.05|511.93|514.8|511.68|0
1652465580000|2022-05-13 18:13:00|515.05|511.93|515.29|512.17|515.53|512.41|515.05|511.93|0
1652465590000|2022-05-13 18:13:10|515.77|512.65|516.74|513.62|516.74|513.62|515.77|512.65|0
1652465600000|2022-05-13 18:13:20|517.71|514.59|517.71|514.59|517.71|514.59|517.35|514.23|0
1652465610000|2022-05-13 18:13:30|517.47|514.35|517.71|514.59|517.71|514.59|517.23|514.11|0
1652465620000|2022-05-13 18:13:40|518.32|515.2|518.68|515.56|518.92|515.8|518.32|515.2|0
1652465630000|2022-05-13 18:13:50|518.19|515.07|518.19|515.07|518.19|515.07|517.95|514.83|0
1652465640000|2022-05-13 18:14:00|519.65|516.53|519.65|516.53|520.13|517.01|519.65|516.53|0
1652465650000|2022-05-13 18:14:10|521.59|518.47|519.65|516.53|521.59|518.47|519.65|516.53|0
1652465660000|2022-05-13 18:14:20|518.68|515.56|519.16|516.04|519.4|516.28|518.68|515.56|0
1652465670000|2022-05-13 18:14:30|519.4|516.28|520.37|517.25|520.37|517.25|519.4|516.28|0
1652465680000|2022-05-13 18:14:40|519.89|516.77|520.13|517.01|520.13|517.01|519.77|516.65|0
1652465690000|2022-05-13 18:14:50|520.86|517.74|520.5|517.62|521.1|517.98|520.5|517.62|0
1652465700000|2022-05-13 18:15:00|520.74|517.86|519.77|516.89|520.74|517.86|519.77|516.89|0
1652465710000|2022-05-13 18:15:10|520.25|517.37|520.25|517.37|520.74|517.86|520.01|517.13|0
1652465720000|2022-05-13 18:15:20|520.74|517.86|520.74|517.86|520.74|517.86|520.74|517.86|0
1652465730000|2022-05-13 18:15:30|521.22|518.34|520.74|517.86|521.47|518.59|520.74|517.86|0
1652465740000|2022-05-13 18:15:40|520.98|518.1|521.71|518.83|521.71|518.83|520.98|518.1|0
1652465750000|2022-05-13 18:15:50|522.19|519.31|521.71|518.83|522.19|519.31|521.47|518.59|0
1652465760000|2022-05-13 18:16:00|522.44|519.56|522.92|520.04|522.92|520.04|522.44|519.56|0
1652465770000|2022-05-13 18:16:10|522.32|519.44|521.71|518.83|522.32|519.44|521.71|518.83|0
1652465780000|2022-05-13 18:16:20|521.22|518.34|520.5|517.62|521.22|518.34|520.5|517.62|0
1652465790000|2022-05-13 18:16:30|520.74|517.86|520.98|518.1|520.98|518.1|520.74|517.86|0
1652465800000|2022-05-13 18:16:40|521.22|518.34|520.98|518.1|521.47|518.59|520.98|518.1|0
1652465810000|2022-05-13 18:16:50|520.25|517.37|518.8|515.92|520.5|517.62|518.8|515.92|0
1652465820000|2022-05-13 18:17:00|518.32|515.44|517.59|514.71|518.32|515.44|517.59|514.71|0
1652465830000|2022-05-13 18:17:10|518.32|515.44|518.8|515.92|518.8|515.92|518.32|515.44|0
1652465840000|2022-05-13 18:17:20|520.01|517.13|521.22|518.34|521.22|518.34|520.01|517.13|0
1652465850000|2022-05-13 18:17:30|520.25|517.37|520.98|518.1|520.98|518.1|520.25|517.37|0
1652465860000|2022-05-13 18:17:40|521.22|518.34|520.5|517.62|521.22|518.34|520.5|517.62|0
1652465870000|2022-05-13 18:17:50|519.04|516.16|519.77|516.89|520.25|517.37|519.04|516.16|0
1652465880000|2022-05-13 18:18:00|518.93|516.05|518.56|515.68|518.93|516.05|518.32|515.44|0
1652465890000|2022-05-13 18:18:10|518.32|515.44|518.32|515.44|518.8|515.92|518.32|515.44|0
1652465900000|2022-05-13 18:18:20|518.07|515.19|518.56|515.68|518.56|515.68|518.07|515.19|0
1652465910000|2022-05-13 18:18:30|519.04|516.16|518.56|515.68|519.04|516.16|518.56|515.68|0
1652465920000|2022-05-13 18:18:40|518.32|515.44|518.8|515.92|519.04|516.16|518.32|515.44|0
1652465930000|2022-05-13 18:18:50|518.32|515.44|519.77|516.89|519.77|516.89|518.32|515.44|0
1652465940000|2022-05-13 18:19:00|520.01|517.13|519.53|516.65|520.25|517.37|519.53|516.65|0
1652465950000|2022-05-13 18:19:10|518.32|515.44|517.35|514.47|518.32|515.44|517.35|514.47|0
1652465960000|2022-05-13 18:19:20|516.62|513.74|516.14|513.26|516.62|513.74|516.14|513.26|0
1652465970000|2022-05-13 18:19:30|515.65|512.77|515.89|513.01|515.89|513.01|515.65|512.77|0
1652465980000|2022-05-13 18:19:40|516.14|513.26|515.17|512.29|516.14|513.26|515.17|512.29|0
1652465990000|2022-05-13 18:19:50|514.68|511.8|514.08|511.2|514.68|511.8|513.96|511.08|0
1652466000000|2022-05-13 18:20:00|513.72|510.84|515.65|512.77|515.65|512.77|513.72|510.84|0
1652466010000|2022-05-13 18:20:10|514.93|512.05|515.41|512.53|515.41|512.53|514.68|511.8|0
1652466020000|2022-05-13 18:20:20|515.17|512.29|515.65|512.77|515.89|513.01|515.17|512.29|0
1652466030000|2022-05-13 18:20:30|516.14|513.26|516.62|513.74|516.62|513.74|515.89|513.01|0
1652466040000|2022-05-13 18:20:40|516.86|513.98|516.62|513.74|516.86|513.98|516.62|513.74|0
1652466050000|2022-05-13 18:20:50|516.38|513.5|517.1|514.22|517.1|514.22|516.38|513.5|0
1652466060000|2022-05-13 18:21:00|516.75|513.87|517.35|514.47|517.35|514.47|516.62|513.74|0
1652466070000|2022-05-13 18:21:10|516.62|513.74|516.38|513.5|516.62|513.74|516.14|513.26|0
1652466080000|2022-05-13 18:21:20|516.99|514.11|517.1|514.22|517.83|514.95|516.99|514.11|0
1652466090000|2022-05-13 18:21:30|517.35|514.47|517.59|514.71|517.83|514.95|517.35|514.47|0
1652466100000|2022-05-13 18:21:40|516.86|513.98|517.1|514.22|517.35|514.47|516.86|513.98|0
1652466110000|2022-05-13 18:21:50|517.35|514.47|516.62|513.74|517.35|514.47|516.62|513.74|0
1652466120000|2022-05-13 18:22:00|516.86|513.98|516.38|513.5|517.35|514.47|516.38|513.5|0
1652466130000|2022-05-13 18:22:10|515.89|513.01|516.13|513.25|516.38|513.5|515.89|513.01|0
1652466140000|2022-05-13 18:22:20|516.38|513.5|516.62|513.74|516.86|513.98|516.38|513.5|0
1652466150000|2022-05-13 18:22:30|516.13|513.25|516.75|513.87|516.86|513.98|516.13|513.25|0
1652466160000|2022-05-13 18:22:40|516.74|513.86|515.65|512.77|516.74|513.86|515.65|512.77|0
1652466170000|2022-05-13 18:22:50|515.41|512.53|515.17|512.29|515.41|512.53|515.17|512.29|0
1652466180000|2022-05-13 18:23:00|516.13|513.25|517.35|514.47|517.35|514.47|516.13|513.25|0
1652466190000|2022-05-13 18:23:10|517.59|514.71|520.98|518.1|520.98|518.1|517.59|514.71|0
1652466200000|2022-05-13 18:23:20|521.46|518.58|523.41|520.53|523.41|520.53|521.46|518.58|0
1652466210000|2022-05-13 18:23:30|523.65|520.77|523.16|520.28|523.65|520.77|523.16|520.28|0
1652466220000|2022-05-13 18:23:40|522.92|520.04|523.16|520.28|523.65|520.77|522.92|520.04|0
1652466230000|2022-05-13 18:23:50|522.92|520.04|522.19|519.31|523.65|520.77|522.19|519.31|0
1652466240000|2022-05-13 18:24:00|521.95|519.07|522.43|519.55|522.68|519.8|521.95|519.07|0
1652466250000|2022-05-13 18:24:10|521.95|519.07|519.53|516.65|521.95|519.07|519.53|516.65|0
1652466260000|2022-05-13 18:24:20|519.77|516.89|521.11|518.23|521.46|518.58|519.77|516.89|0
1652466270000|2022-05-13 18:24:30|521.46|518.58|520.25|517.37|521.46|518.58|520.25|517.37|0
1652466280000|2022-05-13 18:24:40|520.49|517.61|521.22|518.34|521.22|518.34|520.49|517.61|0
1652466290000|2022-05-13 18:24:50|521.71|518.83|520.98|518.1|521.95|519.07|520.98|518.1|0
1652466300000|2022-05-13 18:25:00|520.25|517.37|518.31|515.43|520.25|517.37|518.31|515.43|0
1652466310000|2022-05-13 18:25:10|518.8|515.92|520.01|517.13|520.01|517.13|518.8|515.92|0
1652466320000|2022-05-13 18:25:20|520.74|517.86|521.22|518.34|521.22|518.34|520.74|517.86|0
1652466330000|2022-05-13 18:25:30|520.25|517.37|520.14|517.26|520.25|517.37|520.14|517.26|0
1652466340000|2022-05-13 18:25:40|520.98|518.1|521.22|518.34|521.46|518.58|520.98|518.1|0
1652466350000|2022-05-13 18:25:50|520.98|518.1|521.71|518.83|521.71|518.83|520.98|518.1|0
1652466360000|2022-05-13 18:26:00|522.19|519.31|520.98|518.1|522.19|519.31|520.98|518.1|0
1652466370000|2022-05-13 18:26:10|520.49|517.61|519.53|516.65|520.49|517.61|519.53|516.65|0
1652466380000|2022-05-13 18:26:20|520.25|517.37|520.98|518.1|520.98|518.1|520.25|517.37|0
1652466390000|2022-05-13 18:26:30|521.22|518.34|521.46|518.58|521.71|518.83|521.22|518.34|0
1652466400000|2022-05-13 18:26:40|521.22|518.34|521.95|519.07|521.95|519.07|521.22|518.34|0
1652466410000|2022-05-13 18:26:50|522.68|519.8|524.86|521.98|524.86|521.98|522.68|519.8|0
1652466420000|2022-05-13 18:27:00|524.13|521.25|523.65|520.77|524.13|521.25|523.65|520.77|0
1652466430000|2022-05-13 18:27:10|524.13|521.25|522.19|519.31|524.13|521.25|522.19|519.31|0
1652466440000|2022-05-13 18:27:20|521.46|518.58|523.4|520.52|523.4|520.52|521.46|518.58|0
1652466450000|2022-05-13 18:27:30|523.16|520.28|522.68|519.8|523.29|520.41|522.68|519.8|0
1652466460000|2022-05-13 18:27:40|523.16|520.28|523.4|520.52|523.4|520.52|522.92|520.04|0
1652466470000|2022-05-13 18:27:50|523.65|520.77|523.89|521.01|524.02|521.14|523.65|520.77|0
1652466480000|2022-05-13 18:28:00|524.13|521.25|524.37|521.49|524.37|521.49|523.65|520.77|0
1652466490000|2022-05-13 18:28:10|524.13|521.25|523.65|520.77|524.13|521.25|523.65|520.77|0
1652466500000|2022-05-13 18:28:20|522.68|519.8|521.71|518.83|522.68|519.8|521.71|518.83|0
1652466510000|2022-05-13 18:28:30|521.46|518.58|521.46|518.58|521.95|519.07|521.46|518.58|0
1652466520000|2022-05-13 18:28:40|520.25|517.37|520.01|517.13|520.98|518.1|520.01|517.13|0
1652466530000|2022-05-13 18:28:50|519.77|516.89|520.25|517.37|520.25|517.37|519.77|516.89|0
1652466540000|2022-05-13 18:29:00|520.74|517.86|519.52|516.64|520.74|517.86|519.52|516.64|0
1652466550000|2022-05-13 18:29:10|520.25|517.37|520.01|517.13|520.98|518.1|520.01|517.13|0
1652466560000|2022-05-13 18:29:20|520.25|517.37|520.74|517.86|520.74|517.86|520.25|517.37|0
1652466570000|2022-05-13 18:29:30|520.01|517.13|520.25|517.37|520.74|517.86|519.77|516.89|0
1652466580000|2022-05-13 18:29:40|520.49|517.61|520.25|517.37|520.74|517.86|520.25|517.37|0
1652466590000|2022-05-13 18:29:50|520.01|517.13|519.52|516.64|520.01|517.13|519.52|516.64|0
1652466600000|2022-05-13 18:30:00|518.8|515.92|518.31|515.43|518.8|515.92|518.07|515.19|0
1652466610000|2022-05-13 18:30:10|518.07|515.19|517.59|514.71|518.07|515.19|517.59|514.71|0
1652466620000|2022-05-13 18:30:20|516.86|513.98|516.13|513.25|516.86|513.98|516.13|513.25|0
1652466630000|2022-05-13 18:30:30|516.38|513.5|515.89|513.01|516.62|513.74|515.89|513.01|0
1652466640000|2022-05-13 18:30:40|516.62|513.74|516.38|513.5|516.62|513.74|515.65|512.77|0
1652466650000|2022-05-13 18:30:50|516.13|513.25|514.2|511.32|516.13|513.25|514.2|511.32|0
1652466660000|2022-05-13 18:31:00|515.17|512.29|515.17|512.29|515.41|512.53|515.17|512.29|0
1652466670000|2022-05-13 18:31:10|514.92|512.04|513.96|511.08|514.92|512.04|513.96|511.08|0
1652466680000|2022-05-13 18:31:20|512.02|509.14|510.33|507.45|512.02|509.14|510.33|507.45|0
1652466690000|2022-05-13 18:31:30|510.09|507.21|508.4|505.52|510.09|507.21|508.4|505.52|0
1652466700000|2022-05-13 18:31:40|507.67|504.79|506.46|503.58|507.67|504.79|506.46|503.58|0
1652466710000|2022-05-13 18:31:50|506.71|503.83|506.46|503.58|506.71|503.83|506.22|503.34|0
1652466720000|2022-05-13 18:32:00|504.05|501.17|506.46|503.58|506.46|503.58|504.05|501.17|0
1652466730000|2022-05-13 18:32:10|505.5|502.62|506.95|504.07|506.95|504.07|505.5|502.62|0
1652466740000|2022-05-13 18:32:20|507.67|504.79|507.91|505.03|508.4|505.52|507.67|504.79|0
1652466750000|2022-05-13 18:32:30|508.64|505.76|510.33|507.45|510.33|507.45|508.64|505.76|0
1652466760000|2022-05-13 18:32:40|511.29|508.41|512.02|509.14|512.26|509.38|511.29|508.41|0
1652466770000|2022-05-13 18:32:50|511.78|508.9|510.57|507.69|511.78|508.9|510.57|507.69|0
1652466780000|2022-05-13 18:33:00|511.54|508.66|510.21|507.33|511.54|508.66|509.84|506.96|0
1652466790000|2022-05-13 18:33:10|510.33|507.45|509.73|506.85|510.33|507.45|509.73|506.85|0
1652466800000|2022-05-13 18:33:20|509.6|506.72|509.36|506.48|509.6|506.72|507.91|505.03|0
1652466810000|2022-05-13 18:33:30|508.15|505.27|508.39|505.51|508.39|505.51|507.91|505.03|0
1652466820000|2022-05-13 18:33:40|507.67|504.79|507.91|505.03|507.91|505.03|507.67|504.79|0
1652466830000|2022-05-13 18:33:50|507.31|504.43|506.95|504.07|507.31|504.43|506.7|503.82|0
1652466840000|2022-05-13 18:34:00|507.67|504.79|508.64|505.76|508.64|505.76|507.67|504.79|0
1652466850000|2022-05-13 18:34:10|508.88|506|510.09|507.21|510.09|507.21|508.88|506|0
1652466860000|2022-05-13 18:34:20|509.84|506.96|509.84|506.96|509.84|506.96|509.12|506.24|0
1652466870000|2022-05-13 18:34:30|510.09|507.21|510.81|507.93|510.81|507.93|510.09|507.21|0
1652466880000|2022-05-13 18:34:40|511.05|508.17|511.05|508.17|511.05|508.17|510.33|507.45|0
1652466890000|2022-05-13 18:34:50|511.54|508.66|511.78|508.9|512.26|509.38|511.54|508.66|0
1652466900000|2022-05-13 18:35:00|512.02|509.14|511.78|508.9|512.26|509.38|511.54|508.66|0
1652466910000|2022-05-13 18:35:10|510.57|507.69|511.54|508.66|511.54|508.66|510.33|507.45|0
1652466920000|2022-05-13 18:35:20|511.78|508.9|516.13|513.25|516.13|513.25|511.78|508.9|0
1652466930000|2022-05-13 18:35:30|515.89|513.01|515.89|513.01|516.37|513.49|515.89|513.01|0
1652466940000|2022-05-13 18:35:40|516.13|513.25|515.89|513.01|516.13|513.25|515.41|512.53|0
1652466950000|2022-05-13 18:35:50|515.65|512.77|515.41|512.53|515.65|512.77|515.41|512.53|0
1652466960000|2022-05-13 18:36:00|515.65|512.77|516.13|513.25|516.13|513.25|514.68|511.8|0
1652466970000|2022-05-13 18:36:10|516.37|513.49|515.89|513.01|516.37|513.49|515.16|512.28|0
1652466980000|2022-05-13 18:36:20|515.65|512.77|514.92|512.04|515.65|512.77|514.92|512.04|0
1652466990000|2022-05-13 18:36:30|514.68|511.8|515.41|512.53|515.41|512.53|514.68|511.8|0
1652467000000|2022-05-13 18:36:40|516.13|513.25|514.92|512.04|516.13|513.25|514.92|512.04|0
1652467010000|2022-05-13 18:36:50|515.41|512.53|515.16|512.28|515.65|512.77|515.16|512.28|0
1652467020000|2022-05-13 18:37:00|515.29|512.41|514.92|512.04|515.29|512.41|514.92|512.04|0
1652467030000|2022-05-13 18:37:10|515.41|512.53|515.89|513.01|515.89|513.01|515.16|512.28|0
1652467040000|2022-05-13 18:37:20|516.62|513.74|517.34|514.46|517.34|514.46|516.37|513.49|0
1652467050000|2022-05-13 18:37:30|516.62|513.74|517.1|514.22|517.1|514.22|516.62|513.74|0
1652467060000|2022-05-13 18:37:40|516.62|513.74|516.13|513.25|517.1|514.22|516.13|513.25|0
1652467070000|2022-05-13 18:37:50|515.89|513.01|516.62|513.74|516.62|513.74|515.89|513.01|0
1652467080000|2022-05-13 18:38:00|517.34|514.46|516.86|513.98|517.34|514.46|516.37|513.49|0
1652467090000|2022-05-13 18:38:10|516.13|513.25|516.62|513.74|516.62|513.74|516.13|513.25|0
1652467100000|2022-05-13 18:38:20|515.89|513.01|514.44|511.56|515.89|513.01|513.95|511.07|0
1652467110000|2022-05-13 18:38:30|514.2|511.32|513.95|511.07|514.44|511.56|513.95|511.07|0
1652467120000|2022-05-13 18:38:40|515.16|512.28|515.41|512.53|515.41|512.53|515.16|512.28|0
1652467130000|2022-05-13 18:38:50|514.92|512.04|515.05|512.17|515.41|512.53|514.92|512.04|0
1652467140000|2022-05-13 18:39:00|514.2|511.32|517.58|514.7|517.58|514.7|514.2|511.32|0
1652467150000|2022-05-13 18:39:10|517.34|514.46|517.58|514.7|517.71|514.83|517.34|514.46|0
1652467160000|2022-05-13 18:39:20|517.1|514.22|517.34|514.46|517.58|514.7|517.1|514.22|0
1652467170000|2022-05-13 18:39:30|515.65|512.77|516.62|513.74|516.62|513.74|515.65|512.77|0
1652467180000|2022-05-13 18:39:40|515.89|513.01|514.92|512.04|515.89|513.01|514.44|511.56|0
1652467190000|2022-05-13 18:39:50|514.2|511.32|514.68|511.8|514.68|511.8|514.2|511.32|0
1652467200000|2022-05-13 18:40:00|514.44|511.56|514.2|511.32|514.44|511.56|513.71|510.83|0
1652467210000|2022-05-13 18:40:10|513.71|510.83|516.37|513.49|516.37|513.49|513.71|510.83|0
1652467220000|2022-05-13 18:40:20|516.62|513.74|516.62|513.74|516.62|513.74|516.62|513.74|0
1652467230000|2022-05-13 18:40:30|516.13|513.25|515.65|512.77|516.37|513.49|515.65|512.77|0
1652467240000|2022-05-13 18:40:40|515.89|513.01|514.68|511.8|515.89|513.01|514.68|511.8|0
1652467250000|2022-05-13 18:40:50|514.32|511.44|512.99|510.11|514.44|511.56|512.99|510.11|0
1652467260000|2022-05-13 18:41:00|513.47|510.59|511.05|508.17|513.47|510.59|510.57|507.69|0
1652467270000|2022-05-13 18:41:10|510.08|507.2|510.33|507.45|510.33|507.45|509.12|506.24|0
1652467280000|2022-05-13 18:41:20|511.53|508.65|511.78|508.9|511.78|508.9|511.53|508.65|0
1652467290000|2022-05-13 18:41:30|511.29|508.41|512.5|509.62|512.5|509.62|511.29|508.41|0
1652467300000|2022-05-13 18:41:40|512.26|509.38|511.53|508.65|512.26|509.38|511.29|508.41|0
1652467310000|2022-05-13 18:41:50|512.14|509.26|512.74|509.86|512.74|509.86|512.14|509.26|0
1652467320000|2022-05-13 18:42:00|513.23|510.35|512.02|509.14|513.23|510.35|512.02|509.14|0
1652467330000|2022-05-13 18:42:10|512.74|509.86|511.53|508.65|512.74|509.86|511.53|508.65|0
1652467340000|2022-05-13 18:42:20|512.26|509.38|512.02|509.14|512.5|509.62|512.02|509.14|0
1652467350000|2022-05-13 18:42:30|512.14|509.26|510.08|507.2|512.14|509.26|510.08|507.2|0
1652467360000|2022-05-13 18:42:40|510.81|507.93|509.73|506.85|510.81|507.93|509.73|506.85|0
1652467370000|2022-05-13 18:42:50|509.36|506.48|510.57|507.69|510.57|507.69|509.36|506.48|0
1652467380000|2022-05-13 18:43:00|510.08|507.2|509.6|506.72|510.08|507.2|509.36|506.48|0
1652467390000|2022-05-13 18:43:10|509|506.12|508.39|505.51|509.12|506.24|508.39|505.51|0
1652467400000|2022-05-13 18:43:20|508.63|505.75|509.12|506.24|509.12|506.24|508.63|505.75|0
1652467410000|2022-05-13 18:43:30|509.36|506.48|510.33|507.45|510.33|507.45|509.36|506.48|0
1652467420000|2022-05-13 18:43:40|510.57|507.69|510.33|507.45|510.81|507.93|510.33|507.45|0
1652467430000|2022-05-13 18:43:50|510.57|507.69|509.6|506.72|510.57|507.69|509.6|506.72|0
1652467440000|2022-05-13 18:44:00|510.33|507.45|509.12|506.24|510.33|507.45|509.12|506.24|0
1652467450000|2022-05-13 18:44:10|508.63|505.75|508.63|505.75|508.63|505.75|508.39|505.51|0
1652467460000|2022-05-13 18:44:20|509.12|506.24|509.12|506.24|509.12|506.24|508.88|506|0
1652467470000|2022-05-13 18:44:30|509.36|506.48|509.6|506.72|510.08|507.2|509.36|506.48|0
1652467480000|2022-05-13 18:44:40|509.84|506.96|508.88|506|509.84|506.96|508.88|506|0
1652467490000|2022-05-13 18:44:50|508.63|505.75|509.6|506.72|509.6|506.72|508.63|505.75|0
1652467500000|2022-05-13 18:45:00|509.36|506.48|509.84|506.96|509.84|506.96|509.36|506.48|0
1652467510000|2022-05-13 18:45:10|509.12|506.24|509.36|506.48|509.6|506.72|509.12|506.24|0
1652467520000|2022-05-13 18:45:20|509.6|506.72|509.97|507.09|510.33|507.45|509.6|506.72|0
1652467530000|2022-05-13 18:45:30|510.08|507.2|511.05|508.17|511.05|508.17|510.08|507.2|0
1652467540000|2022-05-13 18:45:40|511.29|508.41|513.47|510.59|513.47|510.59|511.29|508.41|0
1652467550000|2022-05-13 18:45:50|513.71|510.83|513.23|510.35|513.71|510.83|512.98|510.1|0
1652467560000|2022-05-13 18:46:00|511.78|508.9|513.47|510.59|513.47|510.59|511.78|508.9|0
1652467570000|2022-05-13 18:46:10|513.71|510.83|512.5|509.62|513.95|511.07|512.5|509.62|0
1652467580000|2022-05-13 18:46:20|512.98|510.1|513.23|510.35|513.47|510.59|512.98|510.1|0
1652467590000|2022-05-13 18:46:30|513.47|510.59|513.47|510.59|513.71|510.83|513.47|510.59|0
1652467600000|2022-05-13 18:46:40|514.19|511.31|513.71|510.83|514.19|511.31|513.71|510.83|0
1652467610000|2022-05-13 18:46:50|513.95|511.07|516.13|513.25|516.13|513.25|513.95|511.07|0
1652467620000|2022-05-13 18:47:00|515.65|512.77|515.89|513.01|516.13|513.25|515.65|512.77|0
1652467630000|2022-05-13 18:47:10|514.92|512.04|515.65|512.77|515.65|512.77|514.68|511.8|0
1652467640000|2022-05-13 18:47:20|516.13|513.25|514.68|511.8|516.13|513.25|514.68|511.8|0
1652467650000|2022-05-13 18:47:30|514.44|511.56|514.68|511.8|514.68|511.8|514.44|511.56|0
1652467660000|2022-05-13 18:47:40|512.74|509.86|513.95|511.07|513.95|511.07|512.74|509.86|0
1652467670000|2022-05-13 18:47:50|513.71|510.83|511.29|508.41|513.71|510.83|511.29|508.41|0
1652467680000|2022-05-13 18:48:00|511.78|508.9|511.78|508.9|511.78|508.9|511.78|508.9|0
1652467690000|2022-05-13 18:48:10|512.5|509.62|513.95|511.07|513.95|511.07|512.5|509.62|0
1652467700000|2022-05-13 18:48:20|513.71|510.83|514.44|511.56|514.44|511.56|513.71|510.83|0
1652467710000|2022-05-13 18:48:30|514.19|511.31|515.4|512.52|515.4|512.52|514.19|511.31|0
1652467720000|2022-05-13 18:48:40|515.65|512.77|514.92|512.04|516.61|513.73|514.92|512.04|0
1652467730000|2022-05-13 18:48:50|514.68|511.8|514.68|511.8|514.68|511.8|513.95|511.07|0
1652467740000|2022-05-13 18:49:00|515.16|512.28|514.92|512.04|515.16|512.28|514.44|511.56|0
1652467750000|2022-05-13 18:49:10|514.68|511.8|514.44|511.56|514.68|511.8|514.44|511.56|0
1652467760000|2022-05-13 18:49:20|514.19|511.31|515.16|512.28|515.16|512.28|514.19|511.31|0
1652467770000|2022-05-13 18:49:30|514.8|511.92|513.71|510.83|514.8|511.92|513.71|510.83|0
1652467780000|2022-05-13 18:49:40|513.47|510.59|512.5|509.62|513.47|510.59|512.5|509.62|0
1652467790000|2022-05-13 18:49:50|512.98|510.1|513.47|510.59|513.47|510.59|512.87|509.99|0
1652467800000|2022-05-13 18:50:00|513.95|511.07|513.95|511.07|514.19|511.31|513.95|511.07|0
1652467810000|2022-05-13 18:50:10|512.98|510.1|512.74|509.86|513.23|510.35|512.74|509.86|0
1652467820000|2022-05-13 18:50:20|513.23|510.35|512.02|509.14|513.23|510.35|512.02|509.14|0
1652467830000|2022-05-13 18:50:30|511.77|508.89|509.6|506.72|511.77|508.89|509.6|506.72|0
1652467840000|2022-05-13 18:50:40|509.36|506.48|509.36|506.48|509.84|506.96|509.36|506.48|0
1652467850000|2022-05-13 18:50:50|509.6|506.72|509.36|506.48|509.6|506.72|508.39|505.51|0
1652467860000|2022-05-13 18:51:00|508.39|505.51|507.67|504.79|508.39|505.51|507.67|504.79|0
1652467870000|2022-05-13 18:51:10|507.91|505.03|507.43|504.55|507.91|505.03|506.46|503.58|0
1652467880000|2022-05-13 18:51:20|507.18|504.3|506.7|503.82|507.18|504.3|506.46|503.58|0
1652467890000|2022-05-13 18:51:30|506.59|503.71|505.49|502.61|506.59|503.71|505.49|502.61|0
1652467900000|2022-05-13 18:51:40|505.74|502.86|505.49|502.61|505.74|502.86|505.49|502.61|0
1652467910000|2022-05-13 18:51:50|505.01|502.13|505.25|502.37|505.25|502.37|504.77|501.89|0
1652467920000|2022-05-13 18:52:00|505.01|502.13|504.53|501.65|505.01|502.13|504.53|501.65|0
1652467930000|2022-05-13 18:52:10|504.05|501.17|504.29|501.41|504.29|501.41|504.05|501.17|0
1652467940000|2022-05-13 18:52:20|503.81|500.93|503.08|500.2|503.81|500.93|502.6|499.72|0
1652467950000|2022-05-13 18:52:30|502.48|499.6|501.39|498.51|502.48|499.6|501.39|498.51|0
1652467960000|2022-05-13 18:52:40|501.15|498.27|499.47|496.59|501.15|498.27|499.47|496.59|0
1652467970000|2022-05-13 18:52:50|499.23|496.35|499.95|497.07|499.95|497.07|498.75|495.87|0
1652467980000|2022-05-13 18:53:00|500.43|497.55|499.23|496.35|500.43|497.55|499.23|496.35|0
1652467990000|2022-05-13 18:53:10|498.99|496.11|498.26|495.38|498.99|496.11|498.26|495.38|0
1652468000000|2022-05-13 18:53:20|498.5|495.62|499.47|496.59|499.47|496.59|498.5|495.62|0
1652468010000|2022-05-13 18:53:30|499.71|496.83|499.71|496.83|499.95|497.07|499.71|496.83|0
1652468020000|2022-05-13 18:53:40|499.95|497.07|499.95|497.07|499.95|497.07|499.71|496.83|0
1652468030000|2022-05-13 18:53:50|499.71|496.83|499.23|496.35|499.71|496.83|499.23|496.35|0
1652468040000|2022-05-13 18:54:00|499.47|496.59|498.5|495.62|499.47|496.59|498.5|495.62|0
1652468050000|2022-05-13 18:54:10|498.02|495.14|497.78|494.9|498.02|495.14|497.06|494.18|0
1652468060000|2022-05-13 18:54:20|498.02|495.14|496.82|493.94|498.26|495.38|496.82|493.94|0
1652468070000|2022-05-13 18:54:30|497.78|494.9|497.78|494.9|498.02|495.14|497.78|494.9|0
1652468080000|2022-05-13 18:54:40|497.54|494.66|496.82|493.94|497.54|494.66|496.82|493.94|0
1652468090000|2022-05-13 18:54:50|496.34|493.46|496.58|493.7|496.58|493.7|496.22|493.34|0
1652468100000|2022-05-13 18:55:00|496.1|493.22|497.06|494.18|497.3|494.42|495.86|492.98|0
1652468110000|2022-05-13 18:55:10|496.82|493.94|497.54|494.66|497.78|494.9|496.82|493.94|0
1652468120000|2022-05-13 18:55:20|497.78|494.9|497.78|494.9|498.26|495.38|497.78|494.9|0
1652468130000|2022-05-13 18:55:30|498.26|495.38|498.99|496.11|498.99|496.11|498.26|495.38|0
1652468140000|2022-05-13 18:55:40|498.74|495.86|498.74|495.86|499.11|496.23|498.74|495.86|0
1652468150000|2022-05-13 18:55:50|498.26|495.38|498.74|495.86|498.74|495.86|498.26|495.38|0
1652468160000|2022-05-13 18:56:00|498.5|495.62|497.54|494.66|498.5|495.62|497.54|494.66|0
1652468170000|2022-05-13 18:56:10|497.3|494.42|497.06|494.18|497.3|494.42|497.06|494.18|0
1652468180000|2022-05-13 18:56:20|497.3|494.42|498.02|495.14|498.02|495.14|497.06|494.18|0
1652468190000|2022-05-13 18:56:30|497.78|494.9|497.06|494.18|497.78|494.9|497.06|494.18|0
1652468200000|2022-05-13 18:56:40|496.82|493.94|497.06|494.18|497.06|494.18|496.82|493.94|0
1652468210000|2022-05-13 18:56:50|496.82|493.94|496.58|493.7|496.82|493.94|496.34|493.46|0
1652468220000|2022-05-13 18:57:00|496.82|493.94|497.54|494.66|497.54|494.66|496.82|493.94|0
1652468230000|2022-05-13 18:57:10|497.3|494.42|498.02|495.14|498.02|495.14|497.3|494.42|0
1652468240000|2022-05-13 18:57:20|497.91|495.03|498.74|495.86|498.74|495.86|497.91|495.03|0
1652468250000|2022-05-13 18:57:30|498.26|495.38|498.02|495.14|498.5|495.62|498.02|495.14|0
1652468260000|2022-05-13 18:57:40|497.54|494.66|497.78|494.9|497.78|494.9|497.54|494.66|0
1652468270000|2022-05-13 18:57:50|498.02|495.14|498.26|495.38|498.26|495.38|498.02|495.14|0
1652468280000|2022-05-13 18:58:00|498.02|495.14|497.06|494.18|498.02|495.14|497.06|494.18|0
1652468290000|2022-05-13 18:58:10|496.82|493.94|496.34|493.46|497.06|494.18|496.34|493.46|0
1652468300000|2022-05-13 18:58:20|497.18|494.3|496.82|493.94|497.18|494.3|496.82|493.94|0
1652468310000|2022-05-13 18:58:30|497.06|494.18|497.06|494.18|497.06|494.18|497.06|494.18|0
1652468320000|2022-05-13 18:58:40|496.94|494.06|495.86|492.98|497.06|494.18|495.86|492.98|0
1652468330000|2022-05-13 18:58:50|496.34|493.46|496.58|493.7|496.82|493.94|496.34|493.46|0
1652468340000|2022-05-13 18:59:00|496.34|493.46|496.58|493.7|496.58|493.7|496.1|493.22|0
1652468350000|2022-05-13 18:59:10|497.06|494.18|498.02|495.14|498.5|495.62|497.06|494.18|0
1652468360000|2022-05-13 18:59:20|497.78|494.9|498.02|495.14|498.02|495.14|497.54|494.66|0
1652468370000|2022-05-13 18:59:30|497.78|494.9|497.54|494.66|498.02|495.14|497.54|494.66|0
1652468380000|2022-05-13 18:59:40|498.02|495.14|497.06|494.18|498.02|495.14|497.06|494.18|0
1652468390000|2022-05-13 18:59:50|496.82|493.94|496.1|493.22|496.82|493.94|496.1|493.22|0
1652468400000|2022-05-13 19:00:00|495.62|492.74|496.82|493.94|496.82|493.94|495.13|492.25|0
1652468410000|2022-05-13 19:00:10|497.06|494.18|496.58|493.7|497.06|494.18|496.58|493.7|0
1652468420000|2022-05-13 19:00:20|496.82|493.94|496.06|493.18|496.82|493.94|495.86|492.98|0
1652468430000|2022-05-13 19:00:30|495.33|492.45|494.65|491.77|495.33|492.45|494.65|491.77|0
1652468440000|2022-05-13 19:00:40|494.41|491.53|494.65|491.77|494.65|491.77|494.17|491.29|0
1652468450000|2022-05-13 19:00:50|494.89|492.01|495.37|492.49|495.37|492.49|494.65|491.77|0
1652468460000|2022-05-13 19:01:00|494.65|491.77|493.11|490.23|494.65|491.77|493.11|490.23|0
1652468470000|2022-05-13 19:01:10|492.87|489.99|492.38|489.5|492.87|489.99|492.38|489.5|0
1652468480000|2022-05-13 19:01:20|491.42|488.54|492.51|489.63|492.51|489.63|491.42|488.54|0
1652468490000|2022-05-13 19:01:30|492.87|489.99|492.87|489.99|492.87|489.99|492.63|489.75|0
1652468500000|2022-05-13 19:01:40|493.35|490.47|492.63|489.75|493.35|490.47|492.63|489.75|0
1652468510000|2022-05-13 19:01:50|492.99|490.11|492.63|489.75|493.11|490.23|492.63|489.75|0
1652468520000|2022-05-13 19:02:00|492.14|489.26|493.59|490.71|493.59|490.71|492.14|489.26|0
1652468530000|2022-05-13 19:02:10|493.11|490.23|492.63|489.75|493.11|490.23|492.63|489.75|0
1652468540000|2022-05-13 19:02:20|492.87|489.99|492.87|489.99|493.35|490.47|492.87|489.99|0
1652468550000|2022-05-13 19:02:30|493.11|490.23|493.35|490.47|493.59|490.71|493.11|490.23|0
1652468560000|2022-05-13 19:02:40|492.87|489.99|493.47|490.59|493.59|490.71|492.87|489.99|0
1652468570000|2022-05-13 19:02:50|492.87|489.99|492.87|489.99|493.35|490.47|492.87|489.99|0
1652468580000|2022-05-13 19:03:00|492.63|489.75|493.11|490.23|493.11|490.23|492.38|489.5|0
1652468590000|2022-05-13 19:03:10|492.87|489.99|493.35|490.47|493.59|490.71|492.87|489.99|0
1652468600000|2022-05-13 19:03:20|493.59|490.71|493.59|490.71|493.59|490.71|493.59|490.71|0
1652468610000|2022-05-13 19:03:30|493.35|490.47|492.63|489.75|493.35|490.47|492.63|489.75|0
1652468620000|2022-05-13 19:03:40|492.38|489.5|493.35|490.47|493.35|490.47|492.38|489.5|0
1652468630000|2022-05-13 19:03:50|493.59|490.71|495.04|492.16|495.04|492.16|493.59|490.71|0
1652468640000|2022-05-13 19:04:00|495.52|492.64|496|493.12|496|493.12|495.52|492.64|0
1652468650000|2022-05-13 19:04:10|496.48|493.6|496.96|494.08|496.96|494.08|496.48|493.6|0
1652468660000|2022-05-13 19:04:20|496.72|493.84|496.96|494.08|497.45|494.57|496.72|493.84|0
1652468670000|2022-05-13 19:04:30|496.48|493.6|496.72|493.84|496.72|493.84|496.48|493.6|0
1652468680000|2022-05-13 19:04:40|496.96|494.08|496.72|493.84|497.21|494.33|496.72|493.84|0
1652468690000|2022-05-13 19:04:50|497.21|494.33|497.21|494.33|497.21|494.33|496.96|494.08|0
1652468700000|2022-05-13 19:05:00|496.96|494.08|494.07|491.19|496.96|494.08|494.07|491.19|0
1652468710000|2022-05-13 19:05:10|493.59|490.71|494.07|491.19|494.07|491.19|493.59|490.71|0
1652468720000|2022-05-13 19:05:20|494.31|491.43|493.83|490.95|494.31|491.43|493.83|490.95|0
1652468730000|2022-05-13 19:05:30|493.35|490.47|493.35|490.47|493.59|490.71|493.35|490.47|0
1652468740000|2022-05-13 19:05:40|493.11|490.23|493.11|490.23|493.35|490.47|493.11|490.23|0
1652468750000|2022-05-13 19:05:50|493.35|490.47|494.07|491.19|494.07|491.19|493.35|490.47|0
1652468760000|2022-05-13 19:06:00|493.11|490.23|493.59|490.71|493.59|490.71|493.11|490.23|0
1652468770000|2022-05-13 19:06:10|493.35|490.47|493.59|490.71|493.59|490.71|493.23|490.35|0
1652468780000|2022-05-13 19:06:20|494.31|491.43|493.59|490.71|494.31|491.43|493.59|490.71|0
1652468790000|2022-05-13 19:06:30|493.83|490.95|492.62|489.74|493.83|490.95|492.62|489.74|0
1652468800000|2022-05-13 19:06:40|492.38|489.5|491.42|488.54|492.38|489.5|491.18|488.3|0
1652468810000|2022-05-13 19:06:50|490.7|487.82|489.49|486.61|490.7|487.82|489.49|486.61|0
1652468820000|2022-05-13 19:07:00|489.74|486.86|490.22|487.34|490.22|487.34|489.49|486.61|0
1652468830000|2022-05-13 19:07:10|489.49|486.61|490.7|487.82|490.94|488.06|489.49|486.61|0
1652468840000|2022-05-13 19:07:20|489.73|486.85|489.73|486.85|489.98|487.1|489.73|486.85|0
1652468850000|2022-05-13 19:07:30|489.74|487.34|489.62|487.22|489.74|487.34|489.49|487.09|0
1652468860000|2022-05-13 19:07:40|489.49|487.09|489.98|487.58|489.98|487.58|489.49|487.09|0
1652468870000|2022-05-13 19:07:50|490.94|488.54|490.94|488.54|490.94|488.54|490.7|488.3|0
1652468880000|2022-05-13 19:08:00|490.22|487.82|489.49|487.09|490.22|487.82|489.25|486.85|0
1652468890000|2022-05-13 19:08:10|489.74|487.34|490.22|487.82|490.22|487.82|489.74|487.34|0
1652468900000|2022-05-13 19:08:20|489.74|487.34|489.98|487.58|489.98|487.58|489.74|487.34|0
1652468910000|2022-05-13 19:08:30|489.74|487.34|489.74|487.34|489.74|487.34|489.74|487.34|0
1652468920000|2022-05-13 19:08:40|489.86|487.46|491.18|488.78|491.18|488.78|489.86|487.46|0
1652468930000|2022-05-13 19:08:50|491.42|489.02|491.42|489.02|491.66|489.26|491.42|489.02|0
1652468940000|2022-05-13 19:09:00|490.94|488.54|490.22|487.82|490.94|488.54|490.22|487.82|0
1652468950000|2022-05-13 19:09:10|489.98|487.58|489.14|486.74|489.98|487.58|489.14|486.74|0
1652468960000|2022-05-13 19:09:20|488.77|486.37|489.74|487.34|489.74|487.34|488.77|486.37|0
1652468970000|2022-05-13 19:09:30|489.25|486.85|489.98|487.58|489.98|487.58|489.25|486.85|0
1652468990000|2022-05-13 19:09:50|490.1|487.7|489.01|486.61|490.1|487.7|489.01|486.61|0
1652469000000|2022-05-13 19:10:00|488.77|486.37|488.53|486.13|489.01|486.61|488.53|486.13|0
1652469010000|2022-05-13 19:10:10|489.01|486.61|489.01|486.61|489.01|486.61|489.01|486.61|0
1652469020000|2022-05-13 19:10:20|489.38|486.98|489.25|486.85|489.49|487.09|488.77|486.37|0
1652469030000|2022-05-13 19:10:30|489.14|486.74|488.77|486.37|489.14|486.74|488.53|486.13|0
1652469040000|2022-05-13 19:10:40|488.53|486.13|488.53|486.13|488.53|486.13|488.53|486.13|0
1652469050000|2022-05-13 19:10:50|488.29|485.89|489.03|486.63|489.03|486.63|488.29|485.89|0
1652469060000|2022-05-13 19:11:00|488.79|486.39|489.27|486.87|489.27|486.87|488.55|486.15|0
1652469070000|2022-05-13 19:11:10|489.51|487.11|489.76|487.36|490|487.6|489.51|487.11|0
1652469080000|2022-05-13 19:11:20|489.51|487.11|488.79|486.39|489.51|487.11|488.44|486.04|0
1652469090000|2022-05-13 19:11:30|488.69|486.29|489.17|486.77|489.17|486.77|488.69|486.29|0
1652469100000|2022-05-13 19:11:40|489.41|487.01|489.65|487.25|489.9|487.5|489.41|487.01|0
1652469110000|2022-05-13 19:11:50|489.54|487.14|489.65|487.25|489.65|487.25|489.17|486.77|0
1652469120000|2022-05-13 19:12:00|489.9|487.5|488.45|486.05|489.9|487.5|488.21|485.81|0
1652469130000|2022-05-13 19:12:10|488.34|485.94|488.21|485.81|488.45|486.05|488.21|485.81|0
1652469140000|2022-05-13 19:12:20|488.45|486.05|487.73|485.33|488.45|486.05|487.73|485.33|0
1652469150000|2022-05-13 19:12:30|488.69|486.29|489.06|486.66|489.06|486.66|488.69|486.29|0
1652469160000|2022-05-13 19:12:40|489.65|487.25|487.97|485.57|489.65|487.25|487.97|485.57|0
1652469170000|2022-05-13 19:12:50|487.25|484.85|487.49|485.09|487.73|485.33|487.25|484.85|0
1652469180000|2022-05-13 19:13:00|487.73|485.33|487.85|485.45|487.97|485.57|487.73|485.33|0
1652469190000|2022-05-13 19:13:10|487.73|485.33|487.97|485.57|488.21|485.81|487.73|485.33|0
1652469200000|2022-05-13 19:13:20|487.73|485.33|487.49|485.09|487.73|485.33|487.25|484.85|0
1652469210000|2022-05-13 19:13:30|487.25|484.85|486.28|483.88|487.25|484.85|486.28|483.88|0
1652469220000|2022-05-13 19:13:40|485.8|483.4|487.01|484.61|487.01|484.61|485.8|483.4|0
1652469230000|2022-05-13 19:13:50|486.77|484.37|486.04|483.64|486.77|484.37|486.04|483.64|0
1652469240000|2022-05-13 19:14:00|486.28|483.88|486.28|483.88|486.28|483.88|486.04|483.64|0
1652469250000|2022-05-13 19:14:10|486.04|483.64|485.8|483.4|486.28|483.88|485.8|483.4|0
1652469260000|2022-05-13 19:14:20|486.04|483.64|485.32|482.92|486.28|483.88|485.32|482.92|0
1652469270000|2022-05-13 19:14:30|486.04|483.64|485.32|482.92|486.04|483.64|485.32|482.92|0
1652469280000|2022-05-13 19:14:40|484.84|482.44|484.36|481.96|485.08|482.68|484.36|481.96|0
1652469290000|2022-05-13 19:14:50|484.12|481.72|484.12|481.72|484.12|481.72|483.64|481.24|0
1652469300000|2022-05-13 19:15:00|483.64|481.24|484.12|481.72|484.36|481.96|483.64|481.24|0
1652469310000|2022-05-13 19:15:10|484.6|482.2|484.84|482.44|484.84|482.44|484.6|482.2|0
1652469320000|2022-05-13 19:15:20|485.08|482.68|484.84|482.44|485.08|482.68|484.6|482.2|0
1652469330000|2022-05-13 19:15:30|485.08|482.68|485.45|483.05|485.45|483.05|485.08|482.68|0
1652469340000|2022-05-13 19:15:40|486.52|484.12|486.28|483.88|486.52|484.12|486.28|483.88|0
1652469350000|2022-05-13 19:15:50|486.04|483.64|485.8|483.4|486.04|483.64|485.8|483.4|0
1652469360000|2022-05-13 19:16:00|485.69|483.29|485.8|483.4|485.8|483.4|485.08|482.68|0
1652469370000|2022-05-13 19:16:10|485.32|482.92|484.36|481.96|485.32|482.92|484.36|481.96|0
1652469380000|2022-05-13 19:16:20|484.12|481.72|483.64|481.24|484.36|481.96|483.64|481.24|0
1652469390000|2022-05-13 19:16:30|483.16|480.76|484.84|482.44|484.84|482.44|483.16|480.76|0
1652469400000|2022-05-13 19:16:40|484.36|481.96|483.88|481.48|484.36|481.96|483.64|481.24|0
1652469410000|2022-05-13 19:16:50|484.36|481.96|483.4|481|484.36|481.96|483.4|481|0
1652469420000|2022-05-13 19:17:00|482.92|480.52|482.92|480.52|483.4|481|482.92|480.52|0
1652469430000|2022-05-13 19:17:10|482.44|480.04|482.68|480.28|482.68|480.28|482.44|480.04|0
1652469440000|2022-05-13 19:17:20|482.92|480.52|482.92|480.52|483.16|480.76|482.92|480.52|0
1652469450000|2022-05-13 19:17:30|483.4|481|483.88|481.48|484.12|481.72|483.4|481|0
1652469460000|2022-05-13 19:17:40|483.64|481.24|483.16|480.76|483.64|481.24|483.16|480.76|0
1652469470000|2022-05-13 19:17:50|483.88|481.48|482.92|480.52|483.88|481.48|482.92|480.52|0
1652469480000|2022-05-13 19:18:00|482.2|479.8|482.68|480.28|482.68|480.28|482.2|479.8|0
1652469490000|2022-05-13 19:18:10|482.2|479.8|481.72|479.32|482.2|479.8|481.72|479.32|0
1652469500000|2022-05-13 19:18:20|481.48|479.08|481.96|479.56|481.96|479.56|481.48|479.08|0
1652469510000|2022-05-13 19:18:30|481.48|479.08|481.48|479.08|481.48|479.08|481.24|478.84|0
1652469520000|2022-05-13 19:18:40|481.72|479.32|481.48|479.08|481.72|479.32|481.48|479.08|0
1652469530000|2022-05-13 19:18:50|481.96|479.56|481.24|478.84|481.96|479.56|481.24|478.84|0
1652469540000|2022-05-13 19:19:00|481|478.6|480.52|478.12|481|478.6|480.28|477.88|0
1652469550000|2022-05-13 19:19:10|480.76|478.36|480.04|477.64|480.76|478.36|480.04|477.64|0
1652469560000|2022-05-13 19:19:20|479.8|477.4|480.28|477.88|480.28|477.88|479.8|477.4|0
1652469570000|2022-05-13 19:19:30|480.04|477.64|480.28|477.88|480.28|477.88|480.04|477.64|0
1652469580000|2022-05-13 19:19:40|480.04|477.64|481.48|479.08|481.48|479.08|480.04|477.64|0
1652469590000|2022-05-13 19:19:50|481.72|479.32|482.44|480.04|482.44|480.04|481.72|479.32|0
1652469600000|2022-05-13 19:20:00|482.92|480.52|482.68|480.28|482.92|480.52|482.68|480.28|0
1652469610000|2022-05-13 19:20:10|483.88|481.48|484.84|482.44|484.84|482.44|483.4|481|0
1652469620000|2022-05-13 19:20:20|485.08|482.68|485.8|483.4|485.8|483.4|485.08|482.68|0
1652469630000|2022-05-13 19:20:30|485.56|483.16|485.08|482.68|485.56|483.16|484.84|482.44|0
1652469640000|2022-05-13 19:20:40|485.32|482.92|484.36|481.96|486.28|483.88|484.36|481.96|0
1652469650000|2022-05-13 19:20:50|484.6|482.2|484.36|481.96|484.6|482.2|484.36|481.96|0
1652469660000|2022-05-13 19:21:00|483.88|481.48|484.36|481.96|484.36|481.96|483.64|481.24|0
1652469670000|2022-05-13 19:21:10|484.12|481.72|484.84|482.44|484.84|482.44|484.12|481.72|0
1652469680000|2022-05-13 19:21:20|485.32|482.92|485.56|483.16|485.56|483.16|485.32|482.92|0
1652469690000|2022-05-13 19:21:30|485.08|482.68|485.56|483.16|485.8|483.4|484.84|482.44|0
1652469700000|2022-05-13 19:21:40|485.45|483.05|485.45|483.05|485.45|483.05|485.45|483.05|0
1652469710000|2022-05-13 19:21:50|486.04|483.64|486.52|484.12|486.52|484.12|485.8|483.4|0
1652469720000|2022-05-13 19:22:00|485.32|482.92|484.84|482.44|485.32|482.92|484.6|482.2|0
1652469730000|2022-05-13 19:22:10|485.08|482.68|485.08|482.68|485.32|482.92|485.08|482.68|0
1652469740000|2022-05-13 19:22:20|484.6|482.2|484.84|482.44|485.08|482.68|484.6|482.2|0
1652469750000|2022-05-13 19:22:30|483.88|481.48|481.96|479.56|483.88|481.48|481.96|479.56|0
1652469760000|2022-05-13 19:22:40|481.24|478.84|481.24|478.84|481.48|479.08|481|478.6|0
1652469770000|2022-05-13 19:22:50|481|478.6|481.24|478.84|481.24|478.84|481|478.6|0
1652469780000|2022-05-13 19:23:00|482.2|479.8|482.2|479.8|482.44|480.04|482.2|479.8|0
1652469790000|2022-05-13 19:23:10|482.68|480.28|482.68|480.28|482.92|480.52|482.44|480.04|0
1652469800000|2022-05-13 19:23:20|482.44|480.04|481.48|479.08|482.44|480.04|481.48|479.08|0
1652469810000|2022-05-13 19:23:30|480.27|477.87|481.48|479.08|481.48|479.08|480.27|477.87|0
1652469820000|2022-05-13 19:23:40|481.72|479.32|480.99|478.59|481.96|479.56|480.99|478.59|0
1652469830000|2022-05-13 19:23:50|481.24|478.84|480.51|478.11|481.24|478.84|480.27|477.87|0
1652469840000|2022-05-13 19:24:00|479.79|477.39|481.72|479.32|481.72|479.32|479.79|477.39|0
1652469850000|2022-05-13 19:24:10|482.2|479.8|480.75|478.35|482.2|479.8|480.75|478.35|0
1652469860000|2022-05-13 19:24:20|480.51|478.11|481.48|479.08|481.48|479.08|480.51|478.11|0
1652469870000|2022-05-13 19:24:30|481.23|478.83|480.75|478.35|481.48|479.08|480.75|478.35|0
1652469880000|2022-05-13 19:24:40|480.27|477.87|480.51|478.11|480.51|478.11|480.27|477.87|0
1652469890000|2022-05-13 19:24:50|480.99|478.59|481.47|479.07|481.47|479.07|480.99|478.59|0
1652469900000|2022-05-13 19:25:00|481.96|479.56|480.99|478.59|481.96|479.56|480.75|478.35|0
1652469910000|2022-05-13 19:25:10|481.72|479.32|481.72|479.32|481.72|479.32|481.23|478.83|0
1652469920000|2022-05-13 19:25:20|480.99|478.59|481.47|479.07|481.47|479.07|480.99|478.59|0
1652469930000|2022-05-13 19:25:30|481.72|479.32|481.72|479.32|481.72|479.32|481.72|479.32|0
1652469940000|2022-05-13 19:25:40|481.96|479.56|482.56|480.16|482.56|480.16|481.96|479.56|0
1652469950000|2022-05-13 19:25:50|482.2|479.8|483.64|481.24|483.64|481.24|482.2|479.8|0
1652469960000|2022-05-13 19:26:00|484.12|481.72|482.92|480.52|484.12|481.72|482.92|480.52|0
1652469970000|2022-05-13 19:26:10|482.2|479.8|482.2|479.8|482.92|480.52|482.2|479.8|0
1652469980000|2022-05-13 19:26:20|482.44|480.04|482.2|479.8|482.44|480.04|481.96|479.56|0
1652469990000|2022-05-13 19:26:30|482.44|480.04|482.44|480.04|482.44|480.04|482.2|479.8|0
1652470000000|2022-05-13 19:26:40|482.68|480.28|482.2|479.8|482.68|480.28|482.2|479.8|0
1652470010000|2022-05-13 19:26:50|481.47|479.07|480.99|478.59|481.47|479.07|480.75|478.35|0
1652470020000|2022-05-13 19:27:00|480.27|477.87|480.27|477.87|480.51|478.11|480.27|477.87|0
1652470030000|2022-05-13 19:27:10|480.03|477.63|479.55|477.15|480.03|477.63|479.55|477.15|0
1652470040000|2022-05-13 19:27:20|478.59|476.19|479.07|476.67|479.07|476.67|478.59|476.19|0
1652470050000|2022-05-13 19:27:30|480.03|477.63|481.71|479.31|481.71|479.31|480.03|477.63|0
1652470060000|2022-05-13 19:27:40|480.75|478.35|480.51|478.11|480.75|478.35|480.51|478.11|0
1652470070000|2022-05-13 19:27:50|480.03|477.63|480.27|477.87|480.27|477.87|480.03|477.63|0
1652470080000|2022-05-13 19:28:00|479.55|477.15|480.51|478.11|480.51|478.11|479.55|477.15|0
1652470090000|2022-05-13 19:28:10|480.75|478.35|480.27|477.87|480.75|478.35|480.27|477.87|0
1652470100000|2022-05-13 19:28:20|480.51|478.11|480.27|477.87|480.51|478.11|479.79|477.39|0
1652470110000|2022-05-13 19:28:30|480.03|477.63|479.79|477.39|480.03|477.63|479.79|477.39|0
1652470120000|2022-05-13 19:28:40|479.55|477.15|479.55|477.15|479.55|477.15|479.55|477.15|0
1652470130000|2022-05-13 19:28:50|479.31|476.91|479.79|477.39|479.79|477.39|479.31|476.91|0
1652470140000|2022-05-13 19:29:00|479.07|476.67|479.31|476.91|479.79|477.39|479.07|476.67|0
1652470150000|2022-05-13 19:29:10|479.55|477.15|479.31|476.91|479.55|477.15|479.07|476.67|0
1652470160000|2022-05-13 19:29:20|479.07|476.67|479.55|477.15|479.55|477.15|479.07|476.67|0
1652470170000|2022-05-13 19:29:30|479.07|476.67|478.35|475.95|479.07|476.67|478.35|475.95|0
1652470180000|2022-05-13 19:29:40|478.11|475.71|477.39|474.99|478.11|475.71|477.39|474.99|0
1652470190000|2022-05-13 19:29:50|477.63|475.23|477.63|475.23|477.63|475.23|477.15|474.75|0
1652470200000|2022-05-13 19:30:00|477.87|475.47|477.39|474.99|477.87|475.47|477.15|474.75|0
1652470210000|2022-05-13 19:30:10|477.87|475.47|477.28|474.88|478.35|475.95|477.28|474.88|0
1652470220000|2022-05-13 19:30:20|477.63|475.23|477.87|475.47|478.35|475.95|477.63|475.23|0
1652470230000|2022-05-13 19:30:30|478.35|475.95|477.87|475.47|478.35|475.95|477.87|475.47|0
1652470240000|2022-05-13 19:30:40|477.63|475.23|477.39|474.99|477.87|475.47|477.39|474.99|0
1652470250000|2022-05-13 19:30:50|477.63|475.23|476.67|474.27|477.63|475.23|476.67|474.27|0
1652470260000|2022-05-13 19:31:00|476.56|474.16|475.96|473.56|476.67|474.27|475.96|473.56|0
1652470270000|2022-05-13 19:31:10|476.2|473.8|476.91|474.51|476.91|474.51|476.2|473.8|0
1652470280000|2022-05-13 19:31:20|476.67|474.27|476.44|474.04|476.67|474.27|476.2|473.8|0
1652470290000|2022-05-13 19:31:30|477.15|474.75|478.83|476.43|478.83|476.43|477.15|474.75|0
1652470300000|2022-05-13 19:31:40|479.07|476.67|479.31|476.91|479.31|476.91|479.07|476.67|0
1652470310000|2022-05-13 19:31:50|479.79|477.39|480.27|477.87|480.27|477.87|479.79|477.39|0
1652470320000|2022-05-13 19:32:00|480.51|478.11|480.51|478.11|480.51|478.11|480.27|477.87|0
1652470330000|2022-05-13 19:32:10|479.79|477.39|480.75|478.35|480.75|478.35|479.79|477.39|0
1652470340000|2022-05-13 19:32:20|479.55|477.15|479.79|477.39|480.03|477.63|479.55|477.15|0
1652470350000|2022-05-13 19:32:30|480.27|477.87|479.55|477.15|480.99|478.59|479.55|477.15|0
1652470360000|2022-05-13 19:32:40|480.03|477.63|480.51|478.11|480.51|478.11|480.03|477.63|0
1652470370000|2022-05-13 19:32:50|481.23|478.83|481.71|479.31|481.71|479.31|480.99|478.59|0
1652470380000|2022-05-13 19:33:00|482.67|480.27|484.12|481.72|484.12|481.72|482.67|480.27|0
1652470390000|2022-05-13 19:33:10|485.08|482.68|486.04|483.64|486.28|483.88|485.08|482.68|0
1652470400000|2022-05-13 19:33:20|485.56|483.16|487.48|485.08|487.48|485.08|485.56|483.16|0
1652470410000|2022-05-13 19:33:30|487.72|485.32|488.21|485.81|488.21|485.81|487.72|485.32|0
1652470420000|2022-05-13 19:33:40|488.45|486.05|488.45|486.05|488.93|486.53|488.45|486.05|0
1652470430000|2022-05-13 19:33:50|488.69|486.29|487|484.6|488.93|486.53|487|484.6|0
1652470440000|2022-05-13 19:34:00|487.96|485.56|487.48|485.08|487.96|485.56|486.76|484.36|0
1652470450000|2022-05-13 19:34:10|488.69|486.29|490.37|487.97|490.37|487.97|488.69|486.29|0
1652470460000|2022-05-13 19:34:20|490.26|487.86|490.37|487.97|490.37|487.97|489.89|487.49|0
1652470470000|2022-05-13 19:34:30|490.61|488.21|492.78|490.38|492.78|490.38|490.61|488.21|0
1652470480000|2022-05-13 19:34:40|493.02|490.62|492.78|490.38|493.99|491.59|492.78|490.38|0
1652470490000|2022-05-13 19:34:50|492.3|489.9|493.27|490.87|493.27|490.87|492.3|489.9|0
1652470500000|2022-05-13 19:35:00|493.15|490.75|491.34|488.94|493.15|490.75|490.85|488.45|0
1652470510000|2022-05-13 19:35:10|490.85|488.45|490.13|487.73|490.85|488.45|490.13|487.73|0
1652470520000|2022-05-13 19:35:20|489.89|487.49|488.45|486.05|489.89|487.49|488.45|486.05|0
1652470530000|2022-05-13 19:35:30|489.65|487.25|488.93|486.53|489.65|487.25|488.93|486.53|0
1652470540000|2022-05-13 19:35:40|489.17|486.77|491.82|489.42|491.82|489.42|489.17|486.77|0
1652470550000|2022-05-13 19:35:50|492.06|489.66|493.51|491.11|493.51|491.11|492.06|489.66|0
1652470560000|2022-05-13 19:36:00|493.99|491.59|495.44|493.04|495.44|493.04|493.63|491.23|0
1652470570000|2022-05-13 19:36:10|496.88|494.48|497.01|494.61|497.37|494.97|496.88|494.48|0
1652470580000|2022-05-13 19:36:20|496.64|494.24|496.64|494.24|496.64|494.24|495.44|493.04|0
1652470590000|2022-05-13 19:36:30|496.88|494.48|497.37|494.97|497.37|494.97|496.64|494.24|0
1652470600000|2022-05-13 19:36:40|497.13|494.73|496.16|493.76|497.13|494.73|495.68|493.28|0
1652470610000|2022-05-13 19:36:50|495.68|493.28|494.95|492.07|495.68|493.28|494.95|492.07|0
1652470620000|2022-05-13 19:37:00|493.99|491.11|493.75|490.87|494.95|492.07|493.75|490.87|0
1652470630000|2022-05-13 19:37:10|493.02|490.14|491.58|488.7|493.02|490.14|491.34|488.46|0
1652470640000|2022-05-13 19:37:20|491.34|488.46|493.02|490.14|493.02|490.14|491.34|488.46|0
1652470650000|2022-05-13 19:37:30|492.78|489.9|492.28|489.4|493.75|490.87|492.28|489.4|0
1652470660000|2022-05-13 19:37:40|491.8|488.92|491.92|489.04|492.28|489.4|491.8|488.92|0
1652470670000|2022-05-13 19:37:50|491.56|488.68|491.68|488.8|491.68|488.8|491.32|488.44|0
1652470680000|2022-05-13 19:38:00|489.39|486.51|489.15|486.27|489.87|486.99|489.15|486.27|0
1652470690000|2022-05-13 19:38:10|488.67|485.79|488.18|485.3|489.39|486.51|488.18|485.3|0
1652470700000|2022-05-13 19:38:20|487.7|484.82|487.7|484.82|487.94|485.06|487.7|484.82|0
1652470710000|2022-05-13 19:38:30|487.94|485.06|488.91|486.03|489.39|486.51|487.94|485.06|0
1652470720000|2022-05-13 19:38:40|488.79|485.91|488.42|485.54|488.79|485.91|488.42|485.54|0
1652470730000|2022-05-13 19:38:50|487.94|485.06|487.94|485.06|487.94|485.06|487.7|484.82|0
1652470740000|2022-05-13 19:39:00|487.22|484.34|487.46|484.58|487.46|484.58|487.22|484.34|0
1652470750000|2022-05-13 19:39:10|486.74|483.86|486.26|483.38|486.74|483.86|486.26|483.38|0
1652470760000|2022-05-13 19:39:20|487.46|484.58|487.7|484.82|487.94|485.06|487.46|484.58|0
1652470770000|2022-05-13 19:39:30|488.42|485.54|490.35|487.47|490.35|487.47|488.42|485.54|0
1652470780000|2022-05-13 19:39:40|491.31|488.43|489.87|486.99|491.31|488.43|489.87|486.99|0
1652470790000|2022-05-13 19:39:50|490.11|487.23|491.31|488.43|491.31|488.43|490.11|487.23|0
1652470800000|2022-05-13 19:40:00|490.83|487.95|491.8|488.92|491.8|488.92|490.59|487.71|0
1652470810000|2022-05-13 19:40:10|491.56|488.68|490.35|487.47|491.56|488.68|490.35|487.47|0
1652470820000|2022-05-13 19:40:20|490.59|487.71|489.15|486.27|490.59|487.71|489.15|486.27|0
1652470830000|2022-05-13 19:40:30|489.51|486.63|489.63|486.75|490.11|487.23|489.51|486.63|0
1652470840000|2022-05-13 19:40:40|489.39|486.51|487.46|484.58|489.39|486.51|487.46|484.58|0
1652470850000|2022-05-13 19:40:50|487.94|485.06|488.66|485.78|488.66|485.78|487.46|484.58|0
1652470860000|2022-05-13 19:41:00|489.27|486.39|490.59|487.71|490.59|487.71|489.27|486.39|0
1652470870000|2022-05-13 19:41:10|490.83|487.95|490.11|487.23|490.83|487.95|490.11|487.23|0
1652470880000|2022-05-13 19:41:20|489.87|486.99|490.24|487.36|490.35|487.47|489.87|486.99|0
1652470890000|2022-05-13 19:41:30|490.11|487.23|489.87|486.99|490.11|487.23|489.39|486.51|0
1652470900000|2022-05-13 19:41:40|490.59|487.71|490.83|487.95|490.83|487.95|490.11|487.23|0
1652470910000|2022-05-13 19:41:50|490.35|487.47|488.91|486.03|490.35|487.47|488.91|486.03|0
1652470920000|2022-05-13 19:42:00|488.66|485.78|490.11|487.23|490.11|487.23|488.66|485.78|0
1652470930000|2022-05-13 19:42:10|489.87|486.99|489.39|486.51|490.11|487.23|489.39|486.51|0
1652470940000|2022-05-13 19:42:20|490.35|487.47|489.39|486.51|490.59|487.71|489.39|486.51|0
1652470950000|2022-05-13 19:42:30|488.91|486.03|489.63|486.75|489.63|486.75|488.91|486.03|0
1652470960000|2022-05-13 19:42:40|488.66|485.78|487.7|484.82|488.66|485.78|487.7|484.82|0
1652470970000|2022-05-13 19:42:50|486.98|484.1|486.26|483.38|486.98|484.1|486.26|483.38|0
1652470980000|2022-05-13 19:43:00|485.78|482.9|485.78|482.9|485.78|482.9|485.54|482.66|0
1652470990000|2022-05-13 19:43:10|485.05|482.17|485.42|482.54|485.54|482.66|485.05|482.17|0
1652471000000|2022-05-13 19:43:20|485.05|482.17|483.61|480.73|485.05|482.17|483.61|480.73|0
1652471010000|2022-05-13 19:43:30|484.09|481.21|484.57|481.69|484.57|481.69|483.85|480.97|0
1652471020000|2022-05-13 19:43:40|485.05|482.17|485.54|482.66|485.78|482.9|485.05|482.17|0
1652471030000|2022-05-13 19:43:50|486.5|483.62|486.74|483.86|486.74|483.86|486.5|483.62|0
1652471040000|2022-05-13 19:44:00|487.46|484.58|487.59|484.71|487.7|484.82|487.46|484.58|0
1652471050000|2022-05-13 19:44:10|487.7|484.82|488.9|486.02|489.15|486.27|487.7|484.82|0
1652471060000|2022-05-13 19:44:20|488.55|485.67|487.94|485.06|488.55|485.67|487.94|485.06|0
1652471070000|2022-05-13 19:44:30|487.22|484.34|486.98|484.1|488.18|485.3|486.5|483.62|0
1652471080000|2022-05-13 19:44:40|487.22|484.34|486.26|483.38|487.22|484.34|486.26|483.38|0
1652471090000|2022-05-13 19:44:50|486.02|483.14|486.02|483.14|486.02|483.14|485.54|482.66|0
1652471100000|2022-05-13 19:45:00|485.9|483.02|485.34|482.46|487.98|485.1|485.34|482.46|0
1652471110000|2022-05-13 19:45:10|486|483.12|484.07|481.19|486|483.12|484.07|481.19|0
1652471120000|2022-05-13 19:45:20|483.59|480.71|483.83|480.95|483.83|480.95|483.35|480.47|0
1652471130000|2022-05-13 19:45:30|483.35|480.47|481.52|478.64|483.35|480.47|481.52|478.64|0
1652471140000|2022-05-13 19:45:40|482|479.12|482.73|479.85|482.73|479.85|482|479.12|0
1652471150000|2022-05-13 19:45:50|483.45|480.57|483.45|480.57|483.45|480.57|483.21|480.33|0
1652471160000|2022-05-13 19:46:00|483.21|480.33|482.49|479.61|483.69|480.81|482.49|479.61|0
1652471170000|2022-05-13 19:46:10|482.73|479.85|483.21|480.33|483.21|480.33|482.73|479.85|0
1652471180000|2022-05-13 19:46:20|482.73|479.85|483.93|481.05|484.17|481.29|482.73|479.85|0
1652471190000|2022-05-13 19:46:30|483.45|480.57|484.41|481.53|484.41|481.53|483.45|480.57|0
1652471200000|2022-05-13 19:46:40|483.93|481.05|486.1|483.22|486.1|483.22|483.93|481.05|0
1652471210000|2022-05-13 19:46:50|486.58|483.7|488.75|485.87|488.75|485.87|486.58|483.7|0
1652471220000|2022-05-13 19:47:00|488.51|485.63|488.51|485.63|489.71|486.83|488.51|485.63|0
1652471230000|2022-05-13 19:47:10|489.95|487.07|490.44|487.56|490.44|487.56|489.95|487.07|0
1652471240000|2022-05-13 19:47:20|489.95|487.07|489.84|486.96|489.95|487.07|489.47|486.59|0
1652471250000|2022-05-13 19:47:30|489.47|486.59|489.71|486.83|489.95|487.07|489.47|486.59|0
1652471260000|2022-05-13 19:47:40|490.44|487.56|489.71|486.83|490.92|488.04|489.71|486.83|0
1652471270000|2022-05-13 19:47:50|490.19|487.31|489.95|487.07|490.92|488.04|489.95|487.07|0
1652471280000|2022-05-13 19:48:00|490.44|487.56|490.68|487.8|490.92|488.04|490.44|487.56|0
1652471290000|2022-05-13 19:48:10|491.77|488.89|492.61|489.73|492.61|489.73|491.77|488.89|0
1652471300000|2022-05-13 19:48:20|493.33|490.45|493.81|490.93|494.06|491.18|492.85|489.97|0
1652471310000|2022-05-13 19:48:30|494.3|491.42|493.81|490.93|494.78|491.9|493.81|490.93|0
1652471320000|2022-05-13 19:48:40|493.33|490.45|491.4|488.52|493.33|490.45|491.16|488.28|0
1652471330000|2022-05-13 19:48:50|490.92|488.04|490.43|487.55|490.92|488.04|489.95|487.07|0
1652471340000|2022-05-13 19:49:00|489.95|487.07|491.04|488.16|491.04|488.16|489.95|487.07|0
1652471350000|2022-05-13 19:49:10|491.4|488.52|492.61|489.73|492.61|489.73|491.4|488.52|0
1652471360000|2022-05-13 19:49:20|492.12|489.24|492.12|489.24|492.61|489.73|492.12|489.24|0
1652471370000|2022-05-13 19:49:30|492.61|489.73|491.16|488.28|492.61|489.73|491.16|488.28|0
1652471380000|2022-05-13 19:49:40|489.95|487.07|489.95|487.07|490.68|487.8|489.95|487.07|0
1652471390000|2022-05-13 19:49:50|490.19|487.31|488.75|485.87|490.19|487.31|488.75|485.87|0
1652471400000|2022-05-13 19:50:00|488.99|486.11|491.88|489|491.88|489|488.99|486.11|0
1652471410000|2022-05-13 19:50:10|490.43|487.55|493.81|490.93|493.81|490.93|490.43|487.55|0
1652471420000|2022-05-13 19:50:20|494.54|491.66|493.81|490.93|494.54|491.66|493.09|490.21|0
1652471430000|2022-05-13 19:50:30|494.3|491.42|494.78|491.9|495.26|492.38|494.3|491.42|0
1652471440000|2022-05-13 19:50:40|494.3|491.42|495.02|492.14|495.02|492.14|493.81|490.93|0
1652471450000|2022-05-13 19:50:50|495.87|492.99|496.23|493.35|496.47|493.59|495.75|492.87|0
1652471460000|2022-05-13 19:51:00|497.08|494.2|499.37|496.49|499.37|496.49|497.08|494.2|0
1652471470000|2022-05-13 19:51:10|498.89|496.01|499.37|496.49|499.37|496.49|498.89|496.01|0
1652471480000|2022-05-13 19:51:20|499.62|496.74|498.16|495.28|499.86|496.98|498.16|495.28|0
1652471490000|2022-05-13 19:51:30|499.37|496.49|500.1|497.22|500.1|497.22|499.37|496.49|0
1652471500000|2022-05-13 19:51:40|500.34|497.46|499.13|496.25|500.34|497.46|499.13|496.25|0
1652471510000|2022-05-13 19:51:50|498.89|496.01|497.2|494.32|499.13|496.25|497.2|494.32|0
1652471520000|2022-05-13 19:52:00|497.81|494.93|497.2|494.32|497.81|494.93|495.75|492.87|0
1652471530000|2022-05-13 19:52:10|498.29|495.41|495.5|492.62|498.29|495.41|495.5|492.62|0
1652471540000|2022-05-13 19:52:20|497.2|494.32|497.92|495.04|498.16|495.28|497.2|494.32|0
1652471550000|2022-05-13 19:52:30|498.89|496.01|499.37|496.49|499.37|496.49|498.65|495.77|0
1652471560000|2022-05-13 19:52:40|498.89|496.01|498.65|495.77|499.13|496.25|498.65|495.77|0
1652471570000|2022-05-13 19:52:50|498.16|495.28|498.41|495.53|499.13|496.25|498.16|495.28|0
1652471580000|2022-05-13 19:53:00|498.65|495.77|499.62|496.74|499.62|496.74|498.65|495.77|0
1652471590000|2022-05-13 19:53:10|499.86|496.98|501.31|498.43|501.55|498.67|499.86|496.98|0
1652471600000|2022-05-13 19:53:20|500.58|497.7|500.58|497.7|500.58|497.7|500.58|497.7|0
1652471610000|2022-05-13 19:53:30|500.1|497.22|499.08|496.2|500.34|497.46|499.08|496.2|0
1652471620000|2022-05-13 19:53:40|498.84|495.96|499.5|496.62|499.8|496.92|498.84|495.96|0
1652471630000|2022-05-13 19:53:50|499.98|497.1|500.47|497.59|500.47|497.59|499.02|496.14|0
1652471640000|2022-05-13 19:54:00|500.22|497.34|499.26|496.38|500.22|497.34|499.02|496.14|0
1652471650000|2022-05-13 19:54:10|499.02|496.14|498.53|495.65|499.02|496.14|497.81|494.93|0
1652471660000|2022-05-13 19:54:20|498.11|495.23|497.87|494.99|498.35|495.47|497.87|494.99|0
1652471670000|2022-05-13 19:54:30|497.3|494.42|494.63|491.75|497.3|494.42|494.39|491.51|0
1652471680000|2022-05-13 19:54:40|490.52|487.64|491.97|489.09|491.97|489.09|490.52|487.64|0
1652471690000|2022-05-13 19:54:50|490.28|487.4|490.52|487.64|490.52|487.64|489.32|486.44|0
1652471700000|2022-05-13 19:55:00|491.25|488.37|491.25|488.37|491.25|488.37|491.25|488.37|0
1652471710000|2022-05-13 19:55:10|492.22|489.34|494.15|491.27|494.15|491.27|492.22|489.34|0
1652471720000|2022-05-13 19:55:20|493.67|490.79|493.18|490.3|494.63|491.75|492.82|489.94|0
1652471730000|2022-05-13 19:55:30|493.91|491.03|493.42|490.54|493.91|491.03|492.46|489.58|0
1652471740000|2022-05-13 19:55:40|494.63|491.75|494.63|491.75|494.63|491.75|494.15|491.27|0
1652471750000|2022-05-13 19:55:50|493.67|490.79|493.67|490.79|494.39|491.51|493.67|490.79|0
1652471760000|2022-05-13 19:56:00|492.7|489.82|491.73|488.85|492.94|490.06|491.73|488.85|0
1652471770000|2022-05-13 19:56:10|491.01|488.13|491.01|488.13|491.01|488.13|491.01|488.13|0
1652471780000|2022-05-13 19:56:20|490.52|487.64|490.52|487.64|491.01|488.13|490.41|487.53|0
1652471790000|2022-05-13 19:56:30|491.25|488.37|491.49|488.61|491.49|488.61|491.25|488.37|0
1652471800000|2022-05-13 19:56:40|491.73|488.85|492.46|489.58|492.46|489.58|491.73|488.85|0
1652471810000|2022-05-13 19:56:50|492.7|489.82|491.25|488.37|492.7|489.82|491.25|488.37|0
1652471820000|2022-05-13 19:57:00|491.01|488.13|491.01|488.13|491.01|488.13|490.77|487.89|0
1652471830000|2022-05-13 19:57:10|490.77|487.89|490.52|487.64|491.01|488.13|490.52|487.64|0
1652471840000|2022-05-13 19:57:20|490.28|487.4|490.28|487.4|490.52|487.64|490.28|487.4|0
1652471850000|2022-05-13 19:57:30|490.04|487.16|489.32|486.44|490.04|487.16|489.07|486.19|0
1652471860000|2022-05-13 19:57:40|489.8|486.92|488.83|485.95|489.8|486.92|488.83|485.95|0
1652471870000|2022-05-13 19:57:50|489.32|486.44|488.35|485.47|489.32|486.44|488.35|485.47|0
1652471880000|2022-05-13 19:58:00|488.83|485.95|489.56|486.68|489.56|486.68|488.35|485.47|0
1652471890000|2022-05-13 19:58:10|490.77|487.89|489.32|486.44|490.77|487.89|489.07|486.19|0
1652471900000|2022-05-13 19:58:20|488.11|485.23|487.87|484.99|488.83|485.95|487.87|484.99|0
1652471910000|2022-05-13 19:58:30|487.63|484.75|487.38|484.5|487.63|484.75|487.38|484.5|0
1652471920000|2022-05-13 19:58:40|487.63|484.75|487.63|484.75|487.63|484.75|487.38|484.5|0
1652471930000|2022-05-13 19:58:50|487.38|484.5|487.14|484.26|487.38|484.5|486.9|484.02|0
1652471940000|2022-05-13 19:59:00|486.9|484.02|487.63|484.75|487.63|484.75|486.66|483.78|0
1652471950000|2022-05-13 19:59:10|486.9|484.02|486.18|483.3|487.14|484.26|486.18|483.3|0
1652471960000|2022-05-13 19:59:20|487.14|484.26|486.66|483.78|487.14|484.26|486.18|483.3|0
1652471970000|2022-05-13 19:59:30|486.42|483.54|487.38|484.5|487.38|484.5|486.42|483.54|0
1652471980000|2022-05-13 19:59:40|486.66|483.78|484.49|481.61|486.66|483.78|484.49|481.61|0
1652471990000|2022-05-13 19:59:50|483.77|480.89|485.45|482.57|485.45|482.57|483.77|480.89|0
1652472000000|2022-05-13 20:00:00|484.97|482.09|486.18|483.78|486.18|483.78|484.97|482.09|0
1652472010000|2022-05-13 20:00:10|489.08|486.68|486.42|484.02|489.08|486.68|486.42|484.02|0
1652472020000|2022-05-13 20:00:20|485.7|483.3|485.94|483.54|486.9|484.5|485.7|483.3|0
1652472030000|2022-05-13 20:00:30|486.42|484.02|487.63|485.23|487.63|485.23|486.42|484.02|0
1652472040000|2022-05-13 20:00:40|487.87|485.47|488.59|486.19|488.59|486.19|487.87|485.47|0
1652472050000|2022-05-13 20:00:50|486.18|483.78|486.9|484.5|486.9|484.5|486.18|483.78|0
1652472060000|2022-05-13 20:01:00|486.66|484.26|487.63|485.23|487.63|485.23|486.66|484.26|0
1652472070000|2022-05-13 20:01:10|487.87|485.47|487.63|485.23|488.11|485.71|487.63|485.23|0
1652472080000|2022-05-13 20:01:20|487.14|484.74|487.63|485.23|487.63|485.23|487.14|484.74|0
1652472090000|2022-05-13 20:01:30|487.39|484.99|486.9|484.5|487.39|484.99|486.42|484.02|0
1652472100000|2022-05-13 20:01:40|487.63|485.23|487.14|484.74|487.63|485.23|487.14|484.74|0
1652472110000|2022-05-13 20:01:50|487.39|484.99|487.14|484.74|487.63|485.23|487.14|484.74|0
1652472120000|2022-05-13 20:02:00|486.9|484.5|487.14|484.74|487.14|484.74|486.9|484.5|0
1652472130000|2022-05-13 20:02:10|487.63|485.23|486.66|484.26|487.63|485.23|486.66|484.26|0
1652472140000|2022-05-13 20:02:20|487.14|484.74|486.9|484.5|487.39|484.99|486.66|484.26|0
1652472150000|2022-05-13 20:02:30|487.39|484.99|486.9|484.5|487.39|484.99|486.9|484.5|0
1652472160000|2022-05-13 20:02:40|486.66|484.26|487.63|485.23|487.63|485.23|486.66|484.26|0
1652472170000|2022-05-13 20:02:50|487.39|484.99|487.39|484.99|487.39|484.99|487.39|484.99|0
1652472180000|2022-05-13 20:03:00|487.63|485.23|487.51|485.11|487.63|485.23|487.39|484.99|0
1652472190000|2022-05-13 20:03:10|487.87|485.47|487.87|485.47|487.87|485.47|487.63|485.23|0
1652472200000|2022-05-13 20:03:20|488.83|486.43|489.08|486.68|489.08|486.68|488.83|486.43|0
1652472210000|2022-05-13 20:03:30|488.59|486.19|488.83|486.43|488.83|486.43|488.59|486.19|0
1652472220000|2022-05-13 20:03:40|489.08|486.68|489.08|486.68|489.32|486.92|489.08|486.68|0
1652472230000|2022-05-13 20:03:50|489.11|486.71|490.08|487.68|490.08|487.68|489.11|486.71|0
1652472240000|2022-05-13 20:04:00|490.32|487.92|490.53|488.13|490.53|488.13|490.29|487.89|0
1652472250000|2022-05-13 20:04:10|489.8|487.4|489.08|486.68|489.8|487.4|489.08|486.68|0
1652472260000|2022-05-13 20:04:20|489.32|486.92|489.08|486.68|489.32|486.92|489.08|486.68|0
1652472270000|2022-05-13 20:04:30|489.32|486.92|490.05|487.65|490.05|487.65|489.32|486.92|0
1652472280000|2022-05-13 20:04:40|489.56|487.16|489.56|487.16|489.8|487.4|489.32|486.92|0
1652472290000|2022-05-13 20:04:50|490.05|487.65|489.8|487.4|490.05|487.65|489.56|487.16|0
1652472300000|2022-05-13 20:05:00|489.69|487.29|489.8|487.4|489.8|487.4|489.56|487.16|0
1652472310000|2022-05-13 20:05:10|490.05|487.65|490.53|488.13|490.53|488.13|490.05|487.65|0
1652472320000|2022-05-13 20:05:20|490.29|487.89|490.77|488.37|490.77|488.37|490.29|487.89|0
1652472330000|2022-05-13 20:05:30|491.01|488.61|491.26|488.86|491.26|488.86|491.01|488.61|0
1652472340000|2022-05-13 20:05:40|491.01|488.61|491.01|488.61|491.26|488.86|491.01|488.61|0
1652472350000|2022-05-13 20:05:50|490.77|488.37|491.14|488.74|491.14|488.74|490.77|488.37|0
1652472360000|2022-05-13 20:06:00|491.26|488.86|491.26|488.86|491.74|489.34|491.26|488.86|0
1652472370000|2022-05-13 20:06:10|491.01|488.61|491.26|488.86|491.74|489.34|491.01|488.61|0
1652472380000|2022-05-13 20:06:20|491.74|489.34|491.87|489.47|491.87|489.47|491.5|489.1|0
1652472390000|2022-05-13 20:06:30|491.74|489.34|491.74|489.34|491.87|489.47|491.74|489.34|0
1652472400000|2022-05-13 20:06:40|491.01|488.61|490.77|488.37|491.01|488.61|490.77|488.37|0
1652472410000|2022-05-13 20:06:50|491.01|488.61|489.8|487.4|491.01|488.61|489.8|487.4|0
1652472420000|2022-05-13 20:07:00|489.56|487.16|490.29|487.89|490.29|487.89|489.32|486.92|0
1652472430000|2022-05-13 20:07:10|490.53|488.13|490.77|488.37|490.77|488.37|490.29|487.89|0
1652472440000|2022-05-13 20:07:20|490.9|488.5|491.01|488.61|491.01|488.61|490.9|488.5|0
1652472450000|2022-05-13 20:07:30|491.26|488.86|490.53|488.13|491.26|488.86|490.53|488.13|0
1652472460000|2022-05-13 20:07:40|490.29|487.89|490.53|488.13|490.53|488.13|490.05|487.65|0
1652472470000|2022-05-13 20:07:50|491.26|488.86|490.77|488.37|491.5|489.1|490.77|488.37|0
1652472480000|2022-05-13 20:08:00|490.53|488.13|490.77|488.37|490.77|488.37|490.53|488.13|0
1652472490000|2022-05-13 20:08:10|490.53|488.13|491.26|488.86|491.26|488.86|490.53|488.13|0
1652472500000|2022-05-13 20:08:20|491.5|489.1|491.26|488.86|491.74|489.34|491.26|488.86|0
1652472510000|2022-05-13 20:08:30|491.74|489.34|491.5|489.1|491.74|489.34|491.26|488.86|0
1652472520000|2022-05-13 20:08:40|491.01|488.61|491.74|489.34|491.74|489.34|491.01|488.61|0
1652472530000|2022-05-13 20:08:50|491.98|489.58|492.71|490.31|492.71|490.31|491.98|489.58|0
1652472540000|2022-05-13 20:09:00|492.47|490.07|492.22|489.82|492.47|490.07|492.22|489.82|0
1652472550000|2022-05-13 20:09:10|492.47|490.07|492.71|490.31|492.95|490.55|492.47|490.07|0
1652472560000|2022-05-13 20:09:20|492.95|490.55|492.95|490.55|492.95|490.55|492.95|490.55|0
1652472570000|2022-05-13 20:09:30|492.71|490.31|492.71|490.31|492.71|490.31|492.71|490.31|0
1652472580000|2022-05-13 20:09:40|492.95|490.55|492.95|490.55|492.95|490.55|492.47|490.07|0
1652472590000|2022-05-13 20:09:50|493.44|491.04|492.95|490.55|493.44|491.04|492.95|490.55|0
1652472600000|2022-05-13 20:10:00|492.59|490.19|492.22|489.82|492.59|490.19|492.22|489.82|0
1652472610000|2022-05-13 20:10:10|492.71|490.31|491.74|489.34|492.71|490.31|491.74|489.34|0
1652472620000|2022-05-13 20:10:20|491.01|488.61|492.47|490.07|492.47|490.07|491.01|488.61|0
1652472630000|2022-05-13 20:10:30|492.22|489.82|491.5|489.1|492.22|489.82|491.5|489.1|0
1652472640000|2022-05-13 20:10:40|491.26|488.86|491.98|489.58|491.98|489.58|491.26|488.86|0
1652472650000|2022-05-13 20:10:50|491.74|489.34|491.74|489.34|491.74|489.34|491.74|489.34|0
1652472660000|2022-05-13 20:11:00|491.62|489.22|491.98|489.58|491.98|489.58|491.62|489.22|0
1652472670000|2022-05-13 20:11:10|491.74|489.34|491.74|489.34|491.74|489.34|491.74|489.34|0
1652472680000|2022-05-13 20:11:20|491.5|489.1|491.5|489.1|491.62|489.22|491.5|489.1|0
1652472690000|2022-05-13 20:11:30|491.26|488.86|490.77|488.37|491.5|489.1|490.77|488.37|0
1652472700000|2022-05-13 20:11:40|491.26|488.86|491.74|489.34|491.74|489.34|491.26|488.86|0
1652472710000|2022-05-13 20:11:50|491.5|489.1|491.74|489.34|491.74|489.34|491.26|488.86|0
1652472720000|2022-05-13 20:12:00|491.62|489.22|491.74|489.34|491.74|489.34|491.5|489.1|0
1652472730000|2022-05-13 20:12:10|491.01|488.61|491.01|488.61|491.26|488.86|491.01|488.61|0
1652472740000|2022-05-13 20:12:20|490.77|488.37|491.26|488.86|491.26|488.86|490.77|488.37|0
1652472750000|2022-05-13 20:12:30|491.01|488.61|491.26|488.86|491.26|488.86|491.01|488.61|0
1652472760000|2022-05-13 20:12:40|491.5|489.1|491.5|489.1|491.5|489.1|491.5|489.1|0
1652472770000|2022-05-13 20:12:50|491.26|488.86|491.26|488.86|491.38|488.98|491.26|488.86|0
1652472780000|2022-05-13 20:13:00|491.98|489.58|491.98|489.58|491.98|489.58|491.98|489.58|0
1652472790000|2022-05-13 20:13:10|492.22|489.82|492.47|490.07|492.47|490.07|492.22|489.82|0
1652472800000|2022-05-13 20:13:20|492.71|490.31|492.47|490.07|492.95|490.55|492.47|490.07|0
1652472810000|2022-05-13 20:13:30|492.71|490.31|492.71|490.31|492.71|490.31|492.47|490.07|0
1652472820000|2022-05-13 20:13:40|492.47|490.07|492.47|490.07|492.47|490.07|492.47|490.07|0
1652472830000|2022-05-13 20:13:50|492.71|490.31|492.71|490.31|492.71|490.31|492.22|489.82|0
1652472840000|2022-05-13 20:14:00|492.95|490.55|492.47|490.07|492.95|490.55|492.47|490.07|0
1652472850000|2022-05-13 20:14:10|492.35|489.95|492.22|489.82|492.71|490.31|492.22|489.82|0
1652472860000|2022-05-13 20:14:20|492.47|490.07|492.95|490.55|492.95|490.55|492.47|490.07|0
1652472870000|2022-05-13 20:14:30|493.19|490.79|493.19|490.79|493.19|490.79|492.71|490.31|0
1652472880000|2022-05-13 20:14:40|492.47|490.07|492.22|489.82|492.71|490.31|492.22|489.82|0
1652472890000|2022-05-13 20:14:50|492.47|490.07|492.95|490.55|492.95|490.55|492.47|490.07|0
1652472910000|2022-05-13 20:15:10|492.42|489.62|492.18|489.38|492.42|489.62|492.18|489.38|0
1652472920000|2022-05-13 20:15:20|492.42|489.62|492.42|489.62|492.42|489.62|492.42|489.62|0
1652472930000|2022-05-13 20:15:30|491.7|488.9|491.34|488.54|491.7|488.9|491.21|488.41|0
1652472940000|2022-05-13 20:15:40|491.21|488.41|491.1|488.3|491.21|488.41|490.97|488.17|0
1652472960000|2022-05-13 20:16:00|490.97|488.17|490.97|488.17|491.1|488.3|490.97|488.17|0
1652472970000|2022-05-13 20:16:10|491.21|488.41|491.21|488.41|491.21|488.41|491.1|488.3|0
1652472980000|2022-05-13 20:16:20|490.97|488.17|491.1|488.3|491.1|488.3|490.97|488.17|0
1652472990000|2022-05-13 20:16:30|491.21|488.41|490.97|488.17|491.21|488.41|490.97|488.17|0
1652473000000|2022-05-13 20:16:40|491.21|488.41|490.97|488.17|491.21|488.41|490.97|488.17|0
1652473010000|2022-05-13 20:16:50|490.73|487.93|491.1|488.3|491.1|488.3|490.73|487.93|0
1652473020000|2022-05-13 20:17:00|491.21|488.41|491.21|488.41|491.45|488.65|491.21|488.41|0
1652473030000|2022-05-13 20:17:10|490.97|488.17|490.97|488.17|490.97|488.17|490.97|488.17|0
1652684700000|2022-05-16 07:05:00|506.42|504.02|506.78|504.38|506.78|504.38|506.42|504.02|0
1652684710000|2022-05-16 07:05:10|506.42|504.02|506.78|504.38|506.78|504.38|506.29|503.89|0
1652684720000|2022-05-16 07:05:20|506.53|504.13|506.78|504.38|506.78|504.38|506.53|504.13|0
1652684730000|2022-05-16 07:05:30|506.53|504.13|506.78|504.38|506.9|504.5|506.53|504.13|0
1652684740000|2022-05-16 07:05:40|506.66|504.26|507.26|504.86|507.26|504.86|506.66|504.26|0
1652684750000|2022-05-16 07:05:50|507.39|504.99|507.39|504.99|507.75|505.35|507.39|504.99|0
1652684760000|2022-05-16 07:06:00|507.26|504.86|507.87|505.47|507.87|505.47|507.26|504.86|0
1652684770000|2022-05-16 07:06:10|508.85|506.45|508.96|506.56|508.96|506.56|508.85|506.45|0
1652684780000|2022-05-16 07:06:20|509.21|506.81|508.48|506.08|509.21|506.81|508.48|506.08|0
1652684790000|2022-05-16 07:06:30|508.96|506.56|509.21|506.81|509.21|506.81|508.96|506.56|0
1652684800000|2022-05-16 07:06:40|509.69|507.29|509.45|507.05|509.69|507.29|509.45|507.05|0
1652684810000|2022-05-16 07:06:50|509.21|506.81|509.69|507.29|509.69|507.29|509.21|506.81|0
1652684820000|2022-05-16 07:07:00|509.45|507.05|509.45|507.05|509.45|507.05|509.09|506.69|0
1652684830000|2022-05-16 07:07:10|509.21|506.81|509.93|507.53|509.93|507.53|509.21|506.81|0
1652684840000|2022-05-16 07:07:20|509.21|506.81|511.15|508.75|511.15|508.75|509.21|506.81|0
1652684850000|2022-05-16 07:07:30|512.25|509.85|512.36|509.96|512.36|509.96|511.63|509.23|0
1652684860000|2022-05-16 07:07:40|512|509.6|512.12|509.72|512.12|509.72|511.52|509.12|0
1652684870000|2022-05-16 07:07:50|511.76|509.36|511.15|508.75|512.25|509.85|511.15|508.75|0
1652684880000|2022-05-16 07:08:00|511.39|508.99|512.12|509.72|512.12|509.72|511.39|508.99|0
1652684890000|2022-05-16 07:08:10|512.85|510.45|512.49|510.09|513.09|510.69|512.49|510.09|0
1652684900000|2022-05-16 07:08:20|512.36|509.96|511.15|508.75|512.36|509.96|511.15|508.75|0
1652684910000|2022-05-16 07:08:30|511.88|509.48|512.12|509.72|512.12|509.72|511.88|509.48|0
1652684920000|2022-05-16 07:08:40|511.88|509.48|511.88|509.48|511.88|509.48|511.88|509.48|0
1652684930000|2022-05-16 07:08:50|511.63|509.23|512.12|509.72|512.12|509.72|511.39|508.99|0
1652684940000|2022-05-16 07:09:00|511.63|509.23|512.12|509.72|512.12|509.72|511.63|509.23|0
1652684950000|2022-05-16 07:09:10|511.88|509.48|512|509.6|512.12|509.72|511.88|509.48|0
1652684960000|2022-05-16 07:09:20|511.88|509.48|512.25|509.85|512.25|509.85|511.88|509.48|0
1652684970000|2022-05-16 07:09:30|512.12|509.72|511.76|509.36|512.12|509.72|511.63|509.23|0
1652684980000|2022-05-16 07:09:40|511.63|509.23|512.12|509.72|512.12|509.72|511.39|508.99|0
1652684990000|2022-05-16 07:09:50|512.25|509.85|511.39|508.99|512.25|509.85|511.39|508.99|0
1652685000000|2022-05-16 07:10:00|510.79|508.39|510.91|508.51|511.39|508.99|510.79|508.39|0
1652685010000|2022-05-16 07:10:10|511.39|508.99|511.27|508.87|511.39|508.99|511.27|508.87|0
1652685020000|2022-05-16 07:10:20|512.36|509.96|512.49|510.09|512.73|510.33|512.36|509.96|0
1652685030000|2022-05-16 07:10:30|512|509.6|512.36|509.96|512.36|509.96|512|509.6|0
1652685040000|2022-05-16 07:10:40|512.12|509.72|514.68|512.28|514.68|512.28|512.12|509.72|0
1652685050000|2022-05-16 07:10:50|514.19|511.79|515.53|513.13|515.53|513.13|514.19|511.79|0
1652685060000|2022-05-16 07:11:00|515.77|513.37|515.89|513.49|515.89|513.49|515.77|513.37|0
1652685070000|2022-05-16 07:11:10|515.04|512.64|515.04|512.64|515.41|513.01|515.04|512.64|0
1652685080000|2022-05-16 07:11:20|514.8|512.4|515.41|513.01|515.41|513.01|514.8|512.4|0
1652685090000|2022-05-16 07:11:30|515.04|512.64|514.8|512.4|515.04|512.64|514.31|511.91|0
1652685100000|2022-05-16 07:11:40|514.31|511.91|514.8|512.4|514.92|512.52|514.31|511.91|0
1652685110000|2022-05-16 07:11:50|515.04|512.64|515.52|513.12|515.52|513.12|515.04|512.64|0
1652685120000|2022-05-16 07:12:00|516.74|514.34|516.14|513.74|516.99|514.59|516.14|513.74|0
1652685130000|2022-05-16 07:12:10|516.25|513.85|516.14|513.74|516.25|513.85|515.89|513.49|0
1652685140000|2022-05-16 07:12:20|515.77|513.37|515.89|513.49|515.89|513.49|515.77|513.37|0
1652685150000|2022-05-16 07:12:30|515.77|513.37|515.65|513.25|515.77|513.37|515.52|513.12|0
1652685160000|2022-05-16 07:12:40|515.04|512.64|514.07|511.67|515.04|512.64|514.07|511.67|0
1652685170000|2022-05-16 07:12:50|514.31|511.91|514.79|512.39|514.79|512.39|514.31|511.91|0
1652685180000|2022-05-16 07:13:00|514.92|512.52|515.41|513.01|515.41|513.01|514.92|512.52|0
1652685190000|2022-05-16 07:13:10|515.52|513.12|515.28|512.88|515.77|513.37|515.28|512.88|0
1652685200000|2022-05-16 07:13:20|515.16|512.76|514.19|511.79|515.16|512.76|514.19|511.79|0
1652685210000|2022-05-16 07:13:30|514.07|511.67|513.34|510.94|514.07|511.67|513.22|510.82|0
1652685220000|2022-05-16 07:13:40|513.58|511.18|513.58|511.18|513.58|511.18|513.34|510.94|0
1652685230000|2022-05-16 07:13:50|513.34|510.94|513.09|510.69|513.34|510.94|513.09|510.69|0
1652685240000|2022-05-16 07:14:00|512.98|510.58|513.82|511.42|513.95|511.55|512.98|510.58|0
1652685250000|2022-05-16 07:14:10|513.46|511.06|513.09|510.69|513.46|511.06|513.09|510.69|0
1652685260000|2022-05-16 07:14:20|512.98|510.58|513.09|510.69|513.22|510.82|512.98|510.58|0
1652685270000|2022-05-16 07:14:30|512.85|510.45|512.49|510.09|512.85|510.45|512.49|510.09|0
1652685280000|2022-05-16 07:14:40|512.36|509.96|512.49|510.09|512.49|510.09|512.25|509.85|0
1652685290000|2022-05-16 07:14:50|512.12|509.72|511.88|509.48|512.12|509.72|511.76|509.36|0
1652685300000|2022-05-16 07:15:00|512.49|510.09|513.34|510.94|513.34|510.94|512.49|510.09|0
1652685310000|2022-05-16 07:15:10|513.58|511.18|513.95|511.55|514.06|511.66|513.58|511.18|0
1652685320000|2022-05-16 07:15:20|514.19|511.79|514.31|511.91|514.31|511.91|514.19|511.79|0
1652685330000|2022-05-16 07:15:30|514.55|512.15|514.55|512.15|514.92|512.52|514.55|512.15|0
1652685340000|2022-05-16 07:15:40|514.68|512.28|514.92|512.52|515.28|512.88|514.68|512.28|0
1652685350000|2022-05-16 07:15:50|515.28|512.88|514.92|512.52|515.28|512.88|514.92|512.52|0
1652685360000|2022-05-16 07:16:00|513.82|511.42|512.85|510.45|513.82|511.42|512.85|510.45|0
1652685370000|2022-05-16 07:16:10|513.09|510.69|512.36|509.96|513.09|510.69|512.12|509.72|0
1652685380000|2022-05-16 07:16:20|512.61|510.21|512.61|510.21|513.22|510.82|512.61|510.21|0
1652685390000|2022-05-16 07:16:30|512.49|510.09|512.85|510.45|513.09|510.69|512.49|510.09|0
1652685400000|2022-05-16 07:16:40|512.61|510.21|512.98|510.58|512.98|510.58|512.61|510.21|0
1652685410000|2022-05-16 07:16:50|513.34|510.94|514.55|512.15|515.04|512.64|513.34|510.94|0
1652685420000|2022-05-16 07:17:00|515.04|512.64|514.06|511.66|515.04|512.64|514.06|511.66|0
1652685430000|2022-05-16 07:17:10|513.95|511.55|514.68|512.28|514.79|512.39|513.95|511.55|0
1652685440000|2022-05-16 07:17:20|514.19|511.79|514.55|512.15|514.55|512.15|514.19|511.79|0
1652685450000|2022-05-16 07:17:30|515.04|512.64|515.28|512.88|515.41|513.01|515.04|512.64|0
1652685460000|2022-05-16 07:17:40|515.16|512.76|515.04|512.64|515.52|513.12|515.04|512.64|0
1652685470000|2022-05-16 07:17:50|515.65|513.25|515.77|513.37|515.77|513.37|515.65|513.25|0
1652685480000|2022-05-16 07:18:00|516.5|514.1|515.77|513.37|516.5|514.1|515.77|513.37|0
1652685490000|2022-05-16 07:18:10|516.25|513.85|516.01|513.61|516.25|513.85|516.01|513.61|0
1652685500000|2022-05-16 07:18:20|516.25|513.85|516.25|513.85|516.25|513.85|516.14|513.74|0
1652685510000|2022-05-16 07:18:30|516.01|513.61|516.25|513.85|516.38|513.98|515.77|513.37|0
1652685520000|2022-05-16 07:18:40|516.38|513.98|516.25|513.85|516.5|514.1|516.25|513.85|0
1652685530000|2022-05-16 07:18:50|515.77|513.37|516.01|513.61|516.01|513.61|515.52|513.12|0
1652685540000|2022-05-16 07:19:00|516.62|514.22|517.23|514.83|517.23|514.83|516.62|514.22|0
1652685550000|2022-05-16 07:19:10|517.35|514.95|517.23|514.83|517.47|515.07|517.23|514.83|0
1652685560000|2022-05-16 07:19:20|516.98|514.58|517.11|514.71|517.11|514.71|516.87|514.47|0
1652685570000|2022-05-16 07:19:30|517.47|515.07|517.71|515.31|517.71|515.31|517.47|515.07|0
1652685580000|2022-05-16 07:19:40|517.96|515.56|518.2|515.8|518.57|516.17|517.96|515.56|0
1652685590000|2022-05-16 07:19:50|518.08|515.68|518.08|515.68|518.08|515.68|518.08|515.68|0
1652685600000|2022-05-16 07:20:00|518.69|516.29|519.17|516.77|519.17|516.77|518.69|516.29|0
1652685610000|2022-05-16 07:20:10|519.06|516.66|518.2|515.8|519.06|516.66|518.2|515.8|0
1652685620000|2022-05-16 07:20:20|518.69|516.29|518.44|516.04|518.81|516.41|518.44|516.04|0
1652685630000|2022-05-16 07:20:30|518.33|515.93|517.6|515.2|518.33|515.93|517.6|515.2|0
1652685640000|2022-05-16 07:20:40|516.62|514.22|517.23|514.83|517.23|514.83|516.62|514.22|0
1652685650000|2022-05-16 07:20:50|517.6|515.2|517.47|515.07|517.6|515.2|517.47|515.07|0
1652685660000|2022-05-16 07:21:00|518.2|515.8|518.2|515.8|518.2|515.8|517.23|514.83|0
1652685670000|2022-05-16 07:21:10|518.69|516.29|518.69|516.29|519.06|516.66|518.69|516.29|0
1652685680000|2022-05-16 07:21:20|518.81|516.41|517.84|515.44|518.81|516.41|517.84|515.44|0
1652685690000|2022-05-16 07:21:30|518.2|515.8|517.96|515.56|518.2|515.8|517.96|515.56|0
1652685700000|2022-05-16 07:21:40|517.84|515.44|518.44|516.04|518.44|516.04|517.84|515.44|0
1652685710000|2022-05-16 07:21:50|518.57|516.17|518.69|516.29|518.81|516.41|518.57|516.17|0
1652685720000|2022-05-16 07:22:00|519.17|516.77|519.17|516.77|519.17|516.77|518.69|516.29|0
1652685730000|2022-05-16 07:22:10|518.93|516.53|517.96|515.56|518.93|516.53|517.84|515.44|0
1652685740000|2022-05-16 07:22:20|518.93|516.53|518.44|516.04|518.93|516.53|518.44|516.04|0
1652685750000|2022-05-16 07:22:30|518.08|515.68|520.28|517.88|520.28|517.88|518.08|515.68|0
1652685760000|2022-05-16 07:22:40|520.64|518.24|520.64|518.24|520.76|518.36|520.39|517.99|0
1652685770000|2022-05-16 07:22:50|520.88|518.48|520.76|518.36|521.12|518.72|520.76|518.36|0
1652685780000|2022-05-16 07:23:00|520.64|518.24|520.39|517.99|520.64|518.24|520.15|517.75|0
1652685790000|2022-05-16 07:23:10|520.15|517.75|519.17|516.77|520.28|517.88|519.17|516.77|0
1652685800000|2022-05-16 07:23:20|519.42|517.02|519.79|517.39|519.79|517.39|519.42|517.02|0
1652685810000|2022-05-16 07:23:30|519.54|517.14|519.93|517.53|519.93|517.53|519.42|517.02|0
1652685820000|2022-05-16 07:23:40|519.56|517.16|520.05|517.65|520.05|517.65|519.56|517.16|0
1652685830000|2022-05-16 07:23:50|520.42|518.02|520.05|517.65|520.78|518.38|520.05|517.65|0
1652685840000|2022-05-16 07:24:00|519.56|517.16|519.08|516.68|519.56|517.16|518.72|516.32|0
1652685850000|2022-05-16 07:24:10|519.32|516.92|518.35|515.95|519.32|516.92|518.35|515.95|0
1652685860000|2022-05-16 07:24:20|517.99|515.59|517.62|515.22|517.99|515.59|517.62|515.22|0
1652685870000|2022-05-16 07:24:30|517.5|515.1|517.62|515.22|517.62|515.22|517.5|515.1|0
1652685880000|2022-05-16 07:24:40|517.5|515.1|517.37|514.97|517.62|515.22|517.26|514.86|0
1652685890000|2022-05-16 07:24:50|517.62|515.22|517.37|514.97|517.62|515.22|517.37|514.97|0
1652685900000|2022-05-16 07:25:00|517.13|514.73|516.53|514.13|517.13|514.73|516.4|514|0
1652685910000|2022-05-16 07:25:10|516.4|514|516.64|514.24|516.89|514.49|516.4|514|0
1652685920000|2022-05-16 07:25:20|515.8|513.4|514.7|512.3|515.8|513.4|514.7|512.3|0
1652685930000|2022-05-16 07:25:30|514.94|512.54|515.43|513.03|515.43|513.03|514.83|512.43|0
1652685940000|2022-05-16 07:25:40|515.31|512.91|514.94|512.54|515.31|512.91|514.94|512.54|0
1652685950000|2022-05-16 07:25:50|514.83|512.43|515.43|513.03|515.92|513.52|514.83|512.43|0
1652685960000|2022-05-16 07:26:00|515.56|513.16|514.94|512.54|515.67|513.27|514.46|512.06|0
1652685970000|2022-05-16 07:26:10|515.56|513.16|515.19|512.79|515.56|513.16|515.07|512.67|0
1652685980000|2022-05-16 07:26:20|514.46|512.06|514.58|512.18|514.58|512.18|514.46|512.06|0
1652685990000|2022-05-16 07:26:30|514.46|512.06|514.83|512.43|514.83|512.43|514.46|512.06|0
1652686000000|2022-05-16 07:26:40|514.34|511.94|513.37|510.97|514.34|511.94|513.37|510.97|0
1652686010000|2022-05-16 07:26:50|513.24|510.84|513|510.6|513.24|510.84|513|510.6|0
1652686020000|2022-05-16 07:27:00|513.24|510.84|513.49|511.09|513.73|511.33|513.24|510.84|0
1652686030000|2022-05-16 07:27:10|513.13|510.73|512.27|509.87|513.13|510.73|512.27|509.87|0
1652686040000|2022-05-16 07:27:20|512.03|509.63|511.3|508.9|512.03|509.63|511.3|508.9|0
1652686050000|2022-05-16 07:27:30|511.54|509.14|510.7|508.3|511.54|509.14|510.7|508.3|0
1652686060000|2022-05-16 07:27:40|511.06|508.66|509.36|506.96|511.06|508.66|509.24|506.84|0
1652686070000|2022-05-16 07:27:50|509.84|507.44|509.84|507.44|509.84|507.44|509.84|507.44|0
1652686080000|2022-05-16 07:28:00|509.6|507.2|508.87|506.47|509.6|507.2|508.87|506.47|0
1652686090000|2022-05-16 07:28:10|509.12|506.72|508.51|506.11|509.12|506.72|508.51|506.11|0
1652686100000|2022-05-16 07:28:20|509.12|506.72|509.12|506.72|509.12|506.72|508.87|506.47|0
1652686110000|2022-05-16 07:28:30|509.6|507.2|509.36|506.96|509.6|507.2|509.12|506.72|0
1652686120000|2022-05-16 07:28:40|508.51|506.11|507.42|505.02|508.51|506.11|507.42|505.02|0
1652686130000|2022-05-16 07:28:50|507.3|504.9|508.15|505.75|508.15|505.75|507.3|504.9|0
1652686140000|2022-05-16 07:29:00|508.27|505.87|508.87|506.47|508.87|506.47|508.27|505.87|0
1652686150000|2022-05-16 07:29:10|509.12|506.72|509.12|506.72|509.36|506.96|508.51|506.11|0
1652686160000|2022-05-16 07:29:20|508.39|505.99|508.39|505.99|508.63|506.23|508.39|505.99|0
1652686170000|2022-05-16 07:29:30|508.63|506.23|510.09|507.69|510.09|507.69|508.63|506.23|0
1652686180000|2022-05-16 07:29:40|509.84|507.44|509.24|506.84|509.84|507.44|509.24|506.84|0
1652686190000|2022-05-16 07:29:50|509.6|507.2|509.12|506.72|509.6|507.2|509.12|506.72|0
1652686200000|2022-05-16 07:30:00|508.27|505.87|508.27|505.87|508.27|505.87|507.42|505.02|0
1652686210000|2022-05-16 07:30:10|508.87|506.47|508.27|505.87|508.87|506.47|507.9|505.5|0
1652686220000|2022-05-16 07:30:20|507.9|505.5|506.93|504.53|507.9|505.5|506.93|504.53|0
1652686230000|2022-05-16 07:30:30|507.06|504.66|507.42|505.02|507.42|505.02|507.06|504.66|0
1652686240000|2022-05-16 07:30:40|507.3|504.9|507.9|505.5|507.9|505.5|507.3|504.9|0
1652686250000|2022-05-16 07:30:50|508.27|505.87|508.39|505.99|508.51|506.11|508.27|505.87|0
1652686260000|2022-05-16 07:31:00|508.63|506.23|508.39|505.99|508.87|506.47|508.39|505.99|0
1652686270000|2022-05-16 07:31:10|508.51|506.11|508.51|506.11|508.63|506.23|508.39|505.99|0
1652686280000|2022-05-16 07:31:20|508.76|506.36|508.63|506.23|508.87|506.47|508.63|506.23|0
1652686290000|2022-05-16 07:31:30|507.9|505.5|508.63|506.23|508.63|506.23|507.9|505.5|0
1652686300000|2022-05-16 07:31:40|509.48|507.08|509.48|507.08|509.6|507.2|509.48|507.08|0
1652686310000|2022-05-16 07:31:50|509.12|506.72|508.76|506.36|509.36|506.96|508.76|506.36|0
1652686320000|2022-05-16 07:32:00|508.63|506.23|509.48|507.08|509.48|507.08|508.63|506.23|0
1652686330000|2022-05-16 07:32:10|509.36|506.96|509.6|507.2|509.6|507.2|509|506.6|0
1652686340000|2022-05-16 07:32:20|509.36|506.96|509.12|506.72|509.48|507.08|509.12|506.72|0
1652686350000|2022-05-16 07:32:30|509.24|506.84|508.51|506.11|509.24|506.84|508.51|506.11|0
1652686360000|2022-05-16 07:32:40|508.39|505.99|507.9|505.5|508.39|505.99|507.54|505.14|0
1652686370000|2022-05-16 07:32:50|508.03|505.63|506.69|504.29|508.39|505.99|506.69|504.29|0
1652686380000|2022-05-16 07:33:00|507.9|505.5|507.42|505.02|507.9|505.5|507.3|504.9|0
1652686390000|2022-05-16 07:33:10|507.79|505.39|508.27|505.87|508.27|505.87|507.66|505.26|0
1652686400000|2022-05-16 07:33:20|508.39|505.99|508.39|505.99|508.39|505.99|507.79|505.39|0
1652686410000|2022-05-16 07:33:30|507.9|505.5|507.18|504.78|508.03|505.63|507.18|504.78|0
1652686420000|2022-05-16 07:33:40|508.63|506.23|508.63|506.23|508.63|506.23|508.15|505.75|0
1652686430000|2022-05-16 07:33:50|508.51|506.11|507.3|504.9|508.63|506.23|507.3|504.9|0
1652686440000|2022-05-16 07:34:00|507.66|505.26|507.42|505.02|507.66|505.26|507.3|504.9|0
1652686450000|2022-05-16 07:34:10|507.06|504.66|507.9|505.5|507.9|505.5|507.06|504.66|0
1652686460000|2022-05-16 07:34:20|507.18|504.78|507.66|505.26|507.66|505.26|507.18|504.78|0
1652686470000|2022-05-16 07:34:30|505.96|503.56|505.6|503.2|505.96|503.56|504.75|502.35|0
1652686480000|2022-05-16 07:34:40|506.33|503.93|506.93|504.53|506.93|504.53|506.33|503.93|0
1652686490000|2022-05-16 07:34:50|507.06|504.66|506.21|503.81|507.3|504.9|506.21|503.81|0
1652686500000|2022-05-16 07:35:00|505.96|503.56|505.72|503.32|506.09|503.69|505.72|503.32|0
1652686510000|2022-05-16 07:35:10|505.96|503.56|506.45|504.05|506.45|504.05|505.96|503.56|0
1652686520000|2022-05-16 07:35:20|505.96|503.56|505.72|503.32|505.96|503.56|505.72|503.32|0
1652686530000|2022-05-16 07:35:30|506.09|503.69|505.96|503.56|506.21|503.81|505.96|503.56|0
1652686540000|2022-05-16 07:35:40|506.09|503.69|506.21|503.81|506.21|503.81|505.96|503.56|0
1652686550000|2022-05-16 07:35:50|506.33|503.93|505.48|503.08|506.33|503.93|505.48|503.08|0
1652686560000|2022-05-16 07:36:00|505.72|503.32|506.21|503.81|506.45|504.05|505.72|503.32|0
1652686570000|2022-05-16 07:36:10|506.69|504.29|506.45|504.05|506.69|504.29|506.45|504.05|0
1652686580000|2022-05-16 07:36:20|506.33|503.93|506.45|504.05|506.45|504.05|506.33|503.93|0
1652686590000|2022-05-16 07:36:30|506.82|504.42|506.21|503.81|506.82|504.42|505.96|503.56|0
1652686600000|2022-05-16 07:36:40|506.57|504.17|507.17|504.77|507.17|504.77|506.45|504.05|0
1652686610000|2022-05-16 07:36:50|507.42|505.02|507.54|505.14|507.54|505.14|507.42|505.02|0
1652686620000|2022-05-16 07:37:00|507.79|505.39|509.48|507.08|509.48|507.08|507.79|505.39|0
1652686630000|2022-05-16 07:37:10|509.24|506.84|507.79|505.39|509.24|506.84|507.79|505.39|0
1652686640000|2022-05-16 07:37:20|508.03|505.63|508.27|505.87|508.27|505.87|508.03|505.63|0
1652686650000|2022-05-16 07:37:30|508.03|505.63|507.66|505.26|508.03|505.63|507.42|505.02|0
1652686660000|2022-05-16 07:37:40|507.3|504.9|507.3|504.9|507.66|505.26|507.3|504.9|0
1652686670000|2022-05-16 07:37:50|505.96|503.56|505.96|503.56|506.21|503.81|505.96|503.56|0
1652686680000|2022-05-16 07:38:00|505.72|503.32|505.96|503.56|505.96|503.56|504.99|502.59|0
1652686690000|2022-05-16 07:38:10|506.21|503.81|506.2|503.8|506.69|504.29|506.2|503.8|0
1652686700000|2022-05-16 07:38:20|506.45|504.05|505.85|503.45|506.45|504.05|505.85|503.45|0
1652686710000|2022-05-16 07:38:30|506.33|503.93|506.33|503.93|506.69|504.29|506.33|503.93|0
1652686720000|2022-05-16 07:38:40|505.96|503.56|505.72|503.32|505.96|503.56|505.48|503.08|0
1652686730000|2022-05-16 07:38:50|505.96|503.56|505.6|503.2|505.96|503.56|505.6|503.2|0
1652686740000|2022-05-16 07:39:00|505.36|502.96|505.12|502.72|505.36|502.96|505.12|502.72|0
1652686750000|2022-05-16 07:39:10|504.88|502.48|505.12|502.72|505.12|502.72|504.88|502.48|0
1652686760000|2022-05-16 07:39:20|505.24|502.84|505.24|502.84|505.96|503.56|505.24|502.84|0
1652686770000|2022-05-16 07:39:30|505.36|502.96|505.6|503.2|505.72|503.32|505.36|502.96|0
1652686780000|2022-05-16 07:39:40|505.72|503.32|506.33|503.93|506.45|504.05|505.72|503.32|0
1652686790000|2022-05-16 07:39:50|506.45|504.05|506.69|504.29|506.93|504.53|506.45|504.05|0
1652686800000|2022-05-16 07:40:00|506.93|504.53|507.06|504.66|507.3|504.9|506.93|504.53|0
1652686810000|2022-05-16 07:40:10|506.09|503.69|506.2|503.8|506.2|503.8|505.96|503.56|0
1652686820000|2022-05-16 07:40:20|506.69|504.29|506.45|504.05|506.69|504.29|505.96|503.56|0
1652686830000|2022-05-16 07:40:30|506.93|504.53|506.93|504.53|507.06|504.66|506.93|504.53|0
1652686840000|2022-05-16 07:40:40|507.17|504.77|506.82|504.42|507.17|504.77|506.82|504.42|0
1652686850000|2022-05-16 07:40:50|506.69|504.29|506.09|503.69|506.69|504.29|506.09|503.69|0
1652686860000|2022-05-16 07:41:00|505.85|503.45|506.45|504.05|506.45|504.05|505.85|503.45|0
1652686870000|2022-05-16 07:41:10|506.69|504.29|506.2|503.8|506.69|504.29|506.2|503.8|0
1652686880000|2022-05-16 07:41:20|506.45|504.05|506.33|503.93|506.45|504.05|506.2|503.8|0
1652686890000|2022-05-16 07:41:30|506.09|503.69|505.72|503.32|506.09|503.69|505.72|503.32|0
1652686900000|2022-05-16 07:41:40|505.24|502.84|505.72|503.32|505.72|503.32|505.24|502.84|0
1652686910000|2022-05-16 07:41:50|505.96|503.56|506.09|503.69|506.09|503.69|505.96|503.56|0
1652686920000|2022-05-16 07:42:00|506.2|503.8|505.96|503.56|506.2|503.8|505.48|503.08|0
1652686930000|2022-05-16 07:42:10|505.72|503.32|505.48|503.08|505.96|503.56|505.48|503.08|0
1652686940000|2022-05-16 07:42:20|505.36|502.96|505.23|502.83|505.36|502.96|505.23|502.83|0
1652686950000|2022-05-16 07:42:30|505.12|502.72|504.75|502.35|505.23|502.83|504.75|502.35|0
1652686960000|2022-05-16 07:42:40|504.99|502.59|505.12|502.72|505.12|502.72|504.88|502.48|0
1652686970000|2022-05-16 07:42:50|504.99|502.59|504.99|502.59|505.23|502.83|504.99|502.59|0
1652686980000|2022-05-16 07:43:00|505.12|502.72|504.51|502.11|505.12|502.72|504.51|502.11|0
1652686990000|2022-05-16 07:43:10|504.75|502.35|504.99|502.59|504.99|502.59|504.75|502.35|0
1652687000000|2022-05-16 07:43:20|504.88|502.48|504.51|502.11|504.88|502.48|504.51|502.11|0
1652687010000|2022-05-16 07:43:30|503.78|501.38|504.27|501.87|504.27|501.87|503.78|501.38|0
1652687020000|2022-05-16 07:43:40|504.99|502.59|504.27|501.87|504.99|502.59|504.27|501.87|0
1652687030000|2022-05-16 07:43:50|504.75|502.35|504.75|502.35|504.75|502.35|504.51|502.11|0
1652687040000|2022-05-16 07:44:00|504.63|502.23|504.75|502.35|504.75|502.35|504.63|502.23|0
1652687050000|2022-05-16 07:44:10|504.51|502.11|504.99|502.59|505.23|502.83|504.51|502.11|0
1652687060000|2022-05-16 07:44:20|505.23|502.83|505.48|503.08|505.48|503.08|505.23|502.83|0
1652687070000|2022-05-16 07:44:30|505.23|502.83|505.72|503.32|505.72|503.32|505.23|502.83|0
1652687080000|2022-05-16 07:44:40|505.85|503.45|505.6|503.2|505.85|503.45|505.6|503.2|0
1652687090000|2022-05-16 07:44:50|505.72|503.32|505.85|503.45|505.96|503.56|505.6|503.2|0
1652687100000|2022-05-16 07:45:00|505.72|503.32|506.09|503.69|506.69|504.29|505.72|503.32|0
1652687110000|2022-05-16 07:45:10|506.2|503.8|505.85|503.45|506.2|503.8|505.6|503.2|0
1652687120000|2022-05-16 07:45:20|505.72|503.32|505.12|502.72|505.72|503.32|504.99|502.59|0
1652687130000|2022-05-16 07:45:30|505.23|502.83|505.96|503.56|505.96|503.56|505.23|502.83|0
1652687140000|2022-05-16 07:45:40|505.6|503.2|506.45|504.05|506.45|504.05|505.6|503.2|0
1652687150000|2022-05-16 07:45:50|506.09|503.69|506.09|503.69|506.09|503.69|505.96|503.56|0
1652687160000|2022-05-16 07:46:00|505.96|503.56|506.45|504.05|506.45|504.05|505.96|503.56|0
1652687170000|2022-05-16 07:46:10|506.69|504.29|506.69|504.29|506.69|504.29|506.69|504.29|0
1652687180000|2022-05-16 07:46:20|505.96|503.56|505.23|502.83|505.96|503.56|505.23|502.83|0
1652687190000|2022-05-16 07:46:30|505.36|502.96|505.48|503.08|505.48|503.08|505.23|502.83|0
1652687200000|2022-05-16 07:46:40|505.36|502.96|505.72|503.32|505.72|503.32|504.99|502.59|0
1652687210000|2022-05-16 07:46:50|505.96|503.56|505.12|502.72|505.96|503.56|505.12|502.72|0
1652687220000|2022-05-16 07:47:00|504.88|502.48|504.75|502.35|504.88|502.48|504.63|502.23|0
1652687230000|2022-05-16 07:47:10|504.88|502.48|505.12|502.72|505.12|502.72|504.88|502.48|0
1652687240000|2022-05-16 07:47:20|504.99|502.59|504.51|502.11|504.99|502.59|504.51|502.11|0
1652687250000|2022-05-16 07:47:30|504.99|502.59|504.75|502.35|504.99|502.59|504.75|502.35|0
1652687260000|2022-05-16 07:47:40|504.51|502.11|502.7|500.3|504.51|502.11|502.7|500.3|0
1652687270000|2022-05-16 07:47:50|503.54|501.14|503.05|500.65|503.54|501.14|503.05|500.65|0
1652687280000|2022-05-16 07:48:00|502.94|500.54|501.6|499.2|502.94|500.54|501.6|499.2|0
1652687290000|2022-05-16 07:48:10|501.12|498.72|501.6|499.2|501.84|499.44|501.12|498.72|0
1652687300000|2022-05-16 07:48:20|501.73|499.33|500.63|498.23|501.84|499.44|500.63|498.23|0
1652687310000|2022-05-16 07:48:30|500.39|497.99|500.15|497.75|500.39|497.99|499.91|497.51|0
1652687320000|2022-05-16 07:48:40|500.28|497.88|501.12|498.72|501.12|498.72|500.28|497.88|0
1652687330000|2022-05-16 07:48:50|501.84|499.44|502.94|500.54|502.94|500.54|501.84|499.44|0
1652687340000|2022-05-16 07:49:00|503.05|500.65|502.7|500.3|503.05|500.65|502.7|500.3|0
1652687350000|2022-05-16 07:49:10|502.81|500.41|502.33|499.93|502.81|500.41|502.33|499.93|0
1652687360000|2022-05-16 07:49:20|502.57|500.17|503.18|500.78|503.3|500.9|502.57|500.17|0
1652687370000|2022-05-16 07:49:30|503.42|501.02|502.94|500.54|503.42|501.02|502.94|500.54|0
1652687380000|2022-05-16 07:49:40|502.57|500.17|502.81|500.41|502.81|500.41|502.33|499.93|0
1652687390000|2022-05-16 07:49:50|503.18|500.78|503.54|501.14|503.54|501.14|503.18|500.78|0
1652687400000|2022-05-16 07:50:00|503.78|501.38|504.51|502.11|504.99|502.59|503.78|501.38|0
1652687410000|2022-05-16 07:50:10|503.78|501.38|503.3|500.9|503.78|501.38|503.18|500.78|0
1652687420000|2022-05-16 07:50:20|503.42|501.02|504.51|502.11|504.51|502.11|503.42|501.02|0
1652687430000|2022-05-16 07:50:30|504.26|501.86|504.02|501.62|504.26|501.86|504.02|501.62|0
1652687440000|2022-05-16 07:50:40|503.66|501.26|502.94|500.54|503.66|501.26|502.94|500.54|0
1652687450000|2022-05-16 07:50:50|502.81|500.41|502.08|499.68|502.81|500.41|501.48|499.08|0
1652687460000|2022-05-16 07:51:00|502.45|500.05|501.97|499.57|502.57|500.17|501.97|499.57|0
1652687470000|2022-05-16 07:51:10|502.33|499.93|502.69|500.29|502.69|500.29|502.33|499.93|0
1652687480000|2022-05-16 07:51:20|502.81|500.41|503.54|501.14|503.54|501.14|502.81|500.41|0
1652687490000|2022-05-16 07:51:30|503.42|501.02|503.54|501.14|503.54|501.14|503.42|501.02|0
1652687500000|2022-05-16 07:51:40|503.66|501.26|503.18|500.78|504.26|501.86|503.18|500.78|0
1652687510000|2022-05-16 07:51:50|502.81|500.41|502.21|499.81|502.81|500.41|502.21|499.81|0
1652687520000|2022-05-16 07:52:00|503.18|500.78|503.42|501.02|503.54|501.14|503.18|500.78|0
1652687530000|2022-05-16 07:52:10|503.3|500.9|504.39|501.99|504.51|502.11|503.3|500.9|0
1652687540000|2022-05-16 07:52:20|504.99|502.59|505.23|502.83|505.72|503.32|504.99|502.59|0
1652687550000|2022-05-16 07:52:30|504.71|502.31|505.31|502.91|505.31|502.91|504.71|502.31|0
1652687560000|2022-05-16 07:52:40|505.56|503.16|505.56|503.16|505.56|503.16|505.31|502.91|0
1652687570000|2022-05-16 07:52:50|505.2|502.8|505.07|502.67|505.2|502.8|505.07|502.67|0
1652687580000|2022-05-16 07:53:00|504.34|501.94|504.71|502.31|504.83|502.43|504.34|501.94|0
1652687590000|2022-05-16 07:53:10|504.34|501.94|504.83|502.43|504.83|502.43|504.34|501.94|0
1652687600000|2022-05-16 07:53:20|505.56|503.16|505.56|503.16|505.56|503.16|505.44|503.04|0
1652687610000|2022-05-16 07:53:30|505.8|503.4|505.56|503.16|505.8|503.4|505.44|503.04|0
1652687620000|2022-05-16 07:53:40|505.8|503.4|505.92|503.52|505.92|503.52|505.8|503.4|0
1652687630000|2022-05-16 07:53:50|506.65|504.25|506.77|504.37|506.77|504.37|506.53|504.13|0
1652687640000|2022-05-16 07:54:00|506.65|504.25|506.53|504.13|506.77|504.37|506.41|504.01|0
1652687650000|2022-05-16 07:54:10|506.77|504.37|507.01|504.61|507.01|504.61|506.65|504.25|0
1652687660000|2022-05-16 07:54:20|507.25|504.85|506.77|504.37|507.25|504.85|506.77|504.37|0
1652687670000|2022-05-16 07:54:30|506.9|504.5|507.25|504.85|507.25|504.85|506.9|504.5|0
1652687680000|2022-05-16 07:54:40|507.38|504.98|507.25|504.85|507.38|504.98|507.25|504.85|0
1652687690000|2022-05-16 07:54:50|506.9|504.5|506.9|504.5|507.01|504.61|506.9|504.5|0
1652687700000|2022-05-16 07:55:00|507.14|504.74|507.01|504.61|507.14|504.74|506.77|504.37|0
1652687710000|2022-05-16 07:55:10|506.53|504.13|506.53|504.13|506.53|504.13|506.28|503.88|0
1652687720000|2022-05-16 07:55:20|506.77|504.37|506.65|504.25|506.77|504.37|506.65|504.25|0
1652687730000|2022-05-16 07:55:30|507.5|505.1|508.71|506.31|508.71|506.31|507.5|505.1|0
1652687740000|2022-05-16 07:55:40|508.47|506.07|507.98|505.58|508.71|506.31|507.98|505.58|0
1652687750000|2022-05-16 07:55:50|507.74|505.34|507.87|505.47|507.87|505.47|507.5|505.1|0
1652687760000|2022-05-16 07:56:00|507.98|505.58|507.38|504.98|507.98|505.58|507.38|504.98|0
1652687770000|2022-05-16 07:56:10|507.62|505.22|507.25|504.85|507.62|505.22|507.14|504.74|0
1652687780000|2022-05-16 07:56:20|507.14|504.74|507.01|504.61|507.25|504.85|507.01|504.61|0
1652687790000|2022-05-16 07:56:30|507.14|504.74|506.77|504.37|507.25|504.85|506.77|504.37|0
1652687800000|2022-05-16 07:56:40|506.28|503.88|506.41|504.01|506.41|504.01|506.28|503.88|0
1652687810000|2022-05-16 07:56:50|505.92|503.52|505.92|503.52|506.17|503.77|505.8|503.4|0
1652687820000|2022-05-16 07:57:00|506.28|503.88|506.53|504.13|506.53|504.13|506.28|503.88|0
1652687830000|2022-05-16 07:57:10|506.77|504.37|506.89|504.49|506.89|504.49|506.77|504.37|0
1652687840000|2022-05-16 07:57:20|506.28|503.88|506.17|503.77|506.28|503.88|505.8|503.4|0
1652687850000|2022-05-16 07:57:30|506.28|503.88|505.68|503.28|506.65|504.25|505.68|503.28|0
1652687860000|2022-05-16 07:57:40|505.31|502.91|504.95|502.55|505.44|503.04|504.83|502.43|0
1652687870000|2022-05-16 07:57:50|505.07|502.67|505.8|503.4|505.8|503.4|504.95|502.55|0
1652687880000|2022-05-16 07:58:00|506.04|503.64|505.92|503.52|506.04|503.64|505.55|503.15|0
1652687890000|2022-05-16 07:58:10|506.53|504.13|506.04|503.64|506.53|504.13|505.92|503.52|0
1652687900000|2022-05-16 07:58:20|506.28|503.88|506.28|503.88|506.41|504.01|506.17|503.77|0
1652687910000|2022-05-16 07:58:30|506.04|503.64|505.68|503.28|506.04|503.64|505.55|503.15|0
1652687920000|2022-05-16 07:58:40|505.55|503.15|506.04|503.64|506.04|503.64|505.55|503.15|0
1652687930000|2022-05-16 07:58:50|505.68|503.28|505.68|503.28|505.68|503.28|505.55|503.15|0
1652687940000|2022-05-16 07:59:00|505.31|502.91|504.58|502.18|505.31|502.91|504.58|502.18|0
1652687950000|2022-05-16 07:59:10|504.34|501.94|504.58|502.18|504.58|502.18|504.1|501.7|0
1652687960000|2022-05-16 07:59:20|504.1|501.7|504.83|502.43|504.83|502.43|504.1|501.7|0
1652687970000|2022-05-16 07:59:30|505.07|502.67|505.44|503.04|505.44|503.04|505.07|502.67|0
1652687980000|2022-05-16 07:59:40|505.68|503.28|505.8|503.4|505.8|503.4|505.55|503.15|0
1652687990000|2022-05-16 07:59:50|505.92|503.52|506.41|504.01|506.41|504.01|505.92|503.52|0
1652688000000|2022-05-16 08:00:00|506.04|503.64|505.8|503.4|506.04|503.64|505.44|503.04|0
1652688010000|2022-05-16 08:00:10|506.04|503.64|506.41|504.01|506.65|504.25|506.04|503.64|0
1652688020000|2022-05-16 08:00:20|506.28|503.88|505.2|502.8|506.28|503.88|505.2|502.8|0
1652688030000|2022-05-16 08:00:30|505.55|503.15|506.17|503.77|506.28|503.88|505.55|503.15|0
1652688040000|2022-05-16 08:00:40|505.55|503.15|505.31|502.91|505.55|503.15|505.07|502.67|0
1652688050000|2022-05-16 08:00:50|505.55|503.15|505.44|503.04|505.55|503.15|505.44|503.04|0
1652688060000|2022-05-16 08:01:00|505.55|503.15|504.83|502.43|505.55|503.15|504.83|502.43|0
1652688070000|2022-05-16 08:01:10|504.95|502.55|504.1|501.7|504.95|502.55|504.1|501.7|0
1652688080000|2022-05-16 08:01:20|503.86|501.46|504.1|501.7|504.1|501.7|503.86|501.46|0
1652688090000|2022-05-16 08:01:30|503.98|501.58|504.1|501.7|504.1|501.7|503.98|501.58|0
1652688100000|2022-05-16 08:01:40|503.25|500.85|502.77|500.37|503.25|500.85|502.77|500.37|0
1652688110000|2022-05-16 08:01:50|502.28|499.88|502.04|499.64|502.64|500.24|502.04|499.64|0
1652688120000|2022-05-16 08:02:00|501.92|499.52|502.4|500|502.4|500|501.67|499.27|0
1652688130000|2022-05-16 08:02:10|502.89|500.49|502.77|500.37|502.89|500.49|502.77|500.37|0
1652688140000|2022-05-16 08:02:20|502.89|500.49|502.89|500.49|502.89|500.49|502.89|500.49|0
1652688150000|2022-05-16 08:02:30|503.01|500.61|503.13|500.73|503.13|500.73|502.89|500.49|0
1652688160000|2022-05-16 08:02:40|503.25|500.85|502.16|499.76|503.25|500.85|502.16|499.76|0
1652688170000|2022-05-16 08:02:50|502.64|500.24|502.64|500.24|502.64|500.24|502.4|500|0
1652688180000|2022-05-16 08:03:00|502.4|500|502.64|500.24|502.64|500.24|502.16|499.76|0
1652688190000|2022-05-16 08:03:10|502.53|500.13|502.64|500.24|502.64|500.24|502.53|500.13|0
1652688200000|2022-05-16 08:03:20|502.16|499.76|502.4|500|502.4|500|502.16|499.76|0
1652688210000|2022-05-16 08:03:30|502.64|500.24|502.4|500|502.89|500.49|502.4|500|0
1652688220000|2022-05-16 08:03:40|502.53|500.13|502.89|500.49|502.89|500.49|502.4|500|0
1652688230000|2022-05-16 08:03:50|503.13|500.73|503.01|500.61|503.13|500.73|502.89|500.49|0
1652688240000|2022-05-16 08:04:00|502.77|500.37|503.13|500.73|503.13|500.73|502.77|500.37|0
1652688250000|2022-05-16 08:04:10|503.37|500.97|503.37|500.97|503.37|500.97|502.89|500.49|0
1652688260000|2022-05-16 08:04:20|503.25|500.85|503.25|500.85|503.25|500.85|503.25|500.85|0
1652688270000|2022-05-16 08:04:30|503.13|500.73|503.37|500.97|503.37|500.97|503.13|500.73|0
1652688280000|2022-05-16 08:04:40|503.25|500.85|503.86|501.46|503.86|501.46|503.25|500.85|0
1652688290000|2022-05-16 08:04:50|503.5|501.1|503.37|500.97|503.5|501.1|503.37|500.97|0
1652688300000|2022-05-16 08:05:00|503.5|501.1|503.13|500.73|503.5|501.1|503.01|500.61|0
1652688310000|2022-05-16 08:05:10|503.37|500.97|503.74|501.34|503.74|501.34|503.37|500.97|0
1652688320000|2022-05-16 08:05:20|503.98|501.58|504.22|501.82|504.34|501.94|503.98|501.58|0
1652688330000|2022-05-16 08:05:30|504.34|501.94|503.61|501.21|504.34|501.94|503.5|501.1|0
1652688340000|2022-05-16 08:05:40|503.25|500.85|502.64|500.24|503.25|500.85|502.64|500.24|0
1652688350000|2022-05-16 08:05:50|502.77|500.37|503.37|500.97|503.37|500.97|502.77|500.37|0
1652688360000|2022-05-16 08:06:00|503.13|500.73|502.64|500.24|503.13|500.73|502.64|500.24|0
1652688370000|2022-05-16 08:06:10|502.53|500.13|503.37|500.97|503.37|500.97|502.53|500.13|0
1652688380000|2022-05-16 08:06:20|503.01|500.61|503.5|501.1|503.5|501.1|503.01|500.61|0
1652688390000|2022-05-16 08:06:30|503.61|501.21|504.83|502.43|504.83|502.43|503.61|501.21|0
1652688400000|2022-05-16 08:06:40|504.71|502.31|504.58|502.18|504.71|502.31|504.58|502.18|0
1652688410000|2022-05-16 08:06:50|504.83|502.43|504.58|502.18|504.83|502.43|504.58|502.18|0
1652688420000|2022-05-16 08:07:00|504.83|502.43|505.8|503.4|505.8|503.4|504.83|502.43|0
1652688430000|2022-05-16 08:07:10|505.68|503.28|504.58|502.18|505.68|503.28|504.58|502.18|0
1652688440000|2022-05-16 08:07:20|504.83|502.43|504.47|502.07|504.83|502.43|504.47|502.07|0
1652688450000|2022-05-16 08:07:30|503.98|501.58|503.37|500.97|503.98|501.58|503.37|500.97|0
1652688460000|2022-05-16 08:07:40|503.85|501.45|503.13|500.73|503.98|501.58|503.13|500.73|0
1652688470000|2022-05-16 08:07:50|502.88|500.48|503.61|501.21|503.61|501.21|502.88|500.48|0
1652688480000|2022-05-16 08:08:00|503.37|500.97|503.37|500.97|504.1|501.7|503.37|500.97|0
1652688490000|2022-05-16 08:08:10|503.85|501.45|503.85|501.45|503.85|501.45|503.61|501.21|0
1652688500000|2022-05-16 08:08:20|502.64|500.24|502.4|500|502.77|500.37|502.4|500|0
1652688510000|2022-05-16 08:08:30|502.64|500.24|502.88|500.48|502.88|500.48|502.4|500|0
1652688520000|2022-05-16 08:08:40|503.01|500.61|503.37|500.97|503.37|500.97|502.88|500.48|0
1652688530000|2022-05-16 08:08:50|503.98|501.58|504.34|501.94|504.34|501.94|503.98|501.58|0
1652688540000|2022-05-16 08:09:00|504.22|501.82|502.77|500.37|504.22|501.82|502.77|500.37|0
1652688550000|2022-05-16 08:09:10|502.64|500.24|503.37|500.97|503.37|500.97|502.64|500.24|0
1652688560000|2022-05-16 08:09:20|503.13|500.73|502.88|500.48|503.13|500.73|502.77|500.37|0
1652688570000|2022-05-16 08:09:30|503.13|500.73|503.37|500.97|503.37|500.97|503.13|500.73|0
1652688580000|2022-05-16 08:09:40|503.13|500.73|502.64|500.24|503.13|500.73|502.64|500.24|0
1652688590000|2022-05-16 08:09:50|502.88|500.48|502.88|500.48|503.25|500.85|502.88|500.48|0
1652688600000|2022-05-16 08:10:00|503.01|500.61|501.8|499.4|503.01|500.61|501.8|499.4|0
1652688610000|2022-05-16 08:10:10|501.43|499.03|502.16|499.76|502.16|499.76|501.43|499.03|0
1652688620000|2022-05-16 08:10:20|501.91|499.51|501.19|498.79|501.91|499.51|501.19|498.79|0
1652688630000|2022-05-16 08:10:30|501.43|499.03|501.91|499.51|501.91|499.51|501.43|499.03|0
1652688640000|2022-05-16 08:10:40|502.16|499.76|502.53|500.13|502.53|500.13|502.16|499.76|0
1652688650000|2022-05-16 08:10:50|502.88|500.48|502.64|500.24|502.88|500.48|502.4|500|0
1652688660000|2022-05-16 08:11:00|502.28|499.88|502.4|500|502.4|500|502.16|499.76|0
1652688670000|2022-05-16 08:11:10|502.16|499.76|501.56|499.16|502.16|499.76|501.56|499.16|0
1652688680000|2022-05-16 08:11:20|501.67|499.27|501.07|498.67|501.67|499.27|501.07|498.67|0
1652688690000|2022-05-16 08:11:30|501.19|498.79|500.7|498.3|501.19|498.79|500.7|498.3|0
1652688700000|2022-05-16 08:11:40|500.95|498.55|500.7|498.3|501.07|498.67|500.7|498.3|0
1652688710000|2022-05-16 08:11:50|501.07|498.67|500.94|498.54|501.07|498.67|500.83|498.43|0
1652688720000|2022-05-16 08:12:00|500.59|498.19|500.94|498.54|500.94|498.54|500.59|498.19|0
1652688730000|2022-05-16 08:12:10|501.19|498.79|501.43|499.03|501.43|499.03|501.19|498.79|0
1652688740000|2022-05-16 08:12:20|501.31|498.91|501.31|498.91|501.43|499.03|501.19|498.79|0
1652688750000|2022-05-16 08:12:30|501.56|499.16|500.83|498.43|501.56|499.16|500.83|498.43|0
1652688760000|2022-05-16 08:12:40|500.7|498.3|500.46|498.06|500.7|498.3|500.34|497.94|0
1652688770000|2022-05-16 08:12:50|500.59|498.19|500.46|498.06|500.59|498.19|500.1|497.7|0
1652688780000|2022-05-16 08:13:00|500.22|497.82|500.34|497.94|500.46|498.06|500.22|497.82|0
1652688790000|2022-05-16 08:13:10|500.46|498.06|500.7|498.3|501.19|498.79|500.46|498.06|0
1652688800000|2022-05-16 08:13:20|501.19|498.79|501.07|498.67|501.19|498.79|501.07|498.67|0
1652688810000|2022-05-16 08:13:30|501.19|498.79|501.07|498.67|501.56|499.16|501.07|498.67|0
1652688820000|2022-05-16 08:13:40|500.94|498.54|500.7|498.3|500.94|498.54|500.59|498.19|0
1652688830000|2022-05-16 08:13:50|500.83|498.43|500.1|497.7|500.83|498.43|500.1|497.7|0
1652688840000|2022-05-16 08:14:00|499.98|497.58|499.98|497.58|500.22|497.82|499.98|497.58|0
1652688850000|2022-05-16 08:14:10|499.62|497.22|499.73|497.33|499.86|497.46|499.62|497.22|0
1652688860000|2022-05-16 08:14:20|499.62|497.22|499.62|497.22|499.73|497.33|499.62|497.22|0
1652688870000|2022-05-16 08:14:30|499.49|497.09|499.73|497.33|499.86|497.46|499.49|497.09|0
1652688880000|2022-05-16 08:14:40|500.22|497.82|500.1|497.7|500.22|497.82|500.1|497.7|0
1652688890000|2022-05-16 08:14:50|499.49|497.09|499.49|497.09|499.49|497.09|499.49|497.09|0
1652688900000|2022-05-16 08:15:00|499.62|497.22|499.98|497.58|499.98|497.58|499.62|497.22|0
1652688910000|2022-05-16 08:15:10|500.22|497.82|499.49|497.09|500.22|497.82|499.49|497.09|0
1652688920000|2022-05-16 08:15:20|499.62|497.22|498.04|495.64|499.62|497.22|498.04|495.64|0
1652688930000|2022-05-16 08:15:30|497.92|495.52|497.68|495.28|498.28|495.88|497.55|495.15|0
1652688940000|2022-05-16 08:15:40|497.31|494.91|497.07|494.67|497.31|494.91|497.07|494.67|0
1652688950000|2022-05-16 08:15:50|497.2|494.8|497.07|494.67|497.31|494.91|497.07|494.67|0
1652688960000|2022-05-16 08:16:00|496.95|494.55|497.68|495.28|497.8|495.4|496.95|494.55|0
1652688970000|2022-05-16 08:16:10|497.55|495.15|497.55|495.15|497.55|495.15|497.31|494.91|0
1652688980000|2022-05-16 08:16:20|497.8|495.4|498.04|495.64|498.04|495.64|497.8|495.4|0
1652688990000|2022-05-16 08:16:30|497.8|495.4|498.04|495.64|498.16|495.76|497.8|495.4|0
1652689000000|2022-05-16 08:16:40|498.28|495.88|498.28|495.88|498.28|495.88|498.28|495.88|0
1652689010000|2022-05-16 08:16:50|498.52|496.12|498.04|495.64|498.52|496.12|497.8|495.4|0
1652689020000|2022-05-16 08:17:00|498.28|495.88|497.68|495.28|498.41|496.01|497.68|495.28|0
1652689030000|2022-05-16 08:17:10|497.55|495.15|497.8|495.4|497.8|495.4|497.55|495.15|0
1652689040000|2022-05-16 08:17:20|497.55|495.15|497.8|495.4|498.04|495.64|497.55|495.15|0
1652689050000|2022-05-16 08:17:30|497.31|494.91|497.07|494.67|497.31|494.91|496.83|494.43|0
1652689060000|2022-05-16 08:17:40|496.83|494.43|495.86|493.46|496.83|494.43|495.86|493.46|0
1652689070000|2022-05-16 08:17:50|496.1|493.7|496.58|494.18|496.58|494.18|496.1|493.7|0
1652689080000|2022-05-16 08:18:00|496.34|493.94|496.23|493.83|496.34|493.94|495.86|493.46|0
1652689090000|2022-05-16 08:18:10|496.58|494.18|496.83|494.43|496.83|494.43|496.58|494.18|0
1652689100000|2022-05-16 08:18:20|496.34|493.94|495.62|493.22|496.34|493.94|495.62|493.22|0
1652689110000|2022-05-16 08:18:30|495.37|492.97|495.86|493.46|495.86|493.46|495.37|492.97|0
1652689120000|2022-05-16 08:18:40|496.1|493.7|495.74|493.34|496.1|493.7|495.74|493.34|0
1652689130000|2022-05-16 08:18:50|495.37|492.97|495.26|492.86|495.37|492.97|495.26|492.86|0
1652689140000|2022-05-16 08:19:00|495.02|492.62|495.02|492.62|495.62|493.22|495.02|492.62|0
1652689150000|2022-05-16 08:19:10|494.89|492.49|494.65|492.25|494.89|492.49|494.65|492.25|0
1652689160000|2022-05-16 08:19:20|494.77|492.37|495.02|492.62|495.13|492.73|494.77|492.37|0
1652689170000|2022-05-16 08:19:30|495.26|492.86|495.62|493.22|495.62|493.22|495.26|492.86|0
1652689180000|2022-05-16 08:19:40|495.86|493.46|495.86|493.46|495.86|493.46|495.62|493.22|0
1652689190000|2022-05-16 08:19:50|495.37|492.97|495.37|492.97|495.37|492.97|495.13|492.73|0
1652689200000|2022-05-16 08:20:00|494.89|492.49|495.13|492.73|495.13|492.73|494.89|492.49|0
1652689210000|2022-05-16 08:20:10|494.89|492.49|494.77|492.37|494.89|492.49|494.77|492.37|0
1652689220000|2022-05-16 08:20:20|494.89|492.49|495.37|492.97|495.37|492.97|494.65|492.25|0
1652689230000|2022-05-16 08:20:30|495.62|493.22|495.13|492.73|495.62|493.22|494.89|492.49|0
1652689240000|2022-05-16 08:20:40|495.37|492.97|495.86|493.46|495.86|493.46|495.37|492.97|0
1652689250000|2022-05-16 08:20:50|495.62|493.22|495.98|493.58|495.98|493.58|495.62|493.22|0
1652689260000|2022-05-16 08:21:00|495.86|493.46|495.86|493.46|495.86|493.46|495.62|493.22|0
1652689270000|2022-05-16 08:21:10|495.62|493.22|495.62|493.22|495.62|493.22|495.62|493.22|0
1652689280000|2022-05-16 08:21:20|495.74|493.34|495.74|493.34|495.74|493.34|495.74|493.34|0
1652689290000|2022-05-16 08:21:30|495.62|493.22|495.13|492.73|495.62|493.22|495.13|492.73|0
1652689300000|2022-05-16 08:21:40|494.89|492.49|494.77|492.37|494.89|492.49|494.65|492.25|0
1652689310000|2022-05-16 08:21:50|494.89|492.49|494.53|492.13|494.89|492.49|494.53|492.13|0
1652689320000|2022-05-16 08:22:00|494.16|491.76|494.77|492.37|494.77|492.37|494.16|491.76|0
1652689330000|2022-05-16 08:22:10|494.65|492.25|494.65|492.25|494.65|492.25|494.41|492.01|0
1652689340000|2022-05-16 08:22:20|494.41|492.01|494.77|492.37|494.77|492.37|494.41|492.01|0
1652689350000|2022-05-16 08:22:30|494.41|492.01|494.65|492.25|494.65|492.25|494.41|492.01|0
1652689360000|2022-05-16 08:22:40|494.53|492.13|494.89|492.49|494.89|492.49|494.53|492.13|0
1652689370000|2022-05-16 08:22:50|494.65|492.25|494.89|492.49|494.89|492.49|494.65|492.25|0
1652689380000|2022-05-16 08:23:00|494.65|492.25|494.65|492.25|495.37|492.97|494.65|492.25|0
1652689390000|2022-05-16 08:23:10|495.13|492.73|495.62|493.22|495.62|493.22|495.13|492.73|0
1652689400000|2022-05-16 08:23:20|495.37|492.97|495.13|492.73|495.37|492.97|495.13|492.73|0
1652689410000|2022-05-16 08:23:30|494.65|492.25|494.65|492.25|494.65|492.25|494.41|492.01|0
1652689420000|2022-05-16 08:23:40|494.16|491.76|493.92|491.52|494.16|491.76|493.44|491.04|0
1652689430000|2022-05-16 08:23:50|493.68|491.28|493.92|491.52|493.92|491.52|493.68|491.28|0
1652689440000|2022-05-16 08:24:00|493.68|491.28|493.44|491.04|493.92|491.52|493.44|491.04|0
1652689450000|2022-05-16 08:24:10|493.32|490.92|494.16|491.76|494.16|491.76|493.32|490.92|0
1652689460000|2022-05-16 08:24:20|494.41|492.01|494.41|492.01|494.53|492.13|494.29|491.89|0
1652689470000|2022-05-16 08:24:30|494.65|492.25|494.89|492.49|494.89|492.49|494.53|492.13|0
1652689480000|2022-05-16 08:24:40|494.77|492.37|495.13|492.73|495.13|492.73|494.77|492.37|0
1652689490000|2022-05-16 08:24:50|495.02|492.62|493.68|491.28|495.02|492.62|493.68|491.28|0
1652689500000|2022-05-16 08:25:00|493.32|490.92|493.92|491.52|494.53|492.13|493.32|490.92|0
1652689510000|2022-05-16 08:25:10|493.32|490.92|493.2|490.8|493.32|490.92|493.08|490.68|0
1652689520000|2022-05-16 08:25:20|493.32|490.92|493.44|491.04|493.44|491.04|493.32|490.92|0
1652689530000|2022-05-16 08:25:30|493.68|491.28|493.68|491.28|493.92|491.52|493.68|491.28|0
1652689540000|2022-05-16 08:25:40|493.56|491.16|494.77|492.37|494.77|492.37|493.56|491.16|0
1652689550000|2022-05-16 08:25:50|495.26|492.86|495.62|493.22|495.62|493.22|495.26|492.86|0
1652689560000|2022-05-16 08:26:00|495.5|493.1|496.34|493.94|496.34|493.94|495.5|493.1|0
1652689570000|2022-05-16 08:26:10|496.58|494.18|496.34|493.94|496.58|494.18|496.34|493.94|0
1652689580000|2022-05-16 08:26:20|496.47|494.07|496.34|493.94|496.47|494.07|496.34|493.94|0
1652689590000|2022-05-16 08:26:30|496.83|494.43|496.58|494.18|496.95|494.55|496.58|494.18|0
1652689600000|2022-05-16 08:26:40|496.83|494.43|497.31|494.91|497.31|494.91|496.83|494.43|0
1652689610000|2022-05-16 08:26:50|497.55|495.15|496.83|494.43|497.55|495.15|496.58|494.18|0
1652689620000|2022-05-16 08:27:00|496.71|494.31|497.07|494.67|497.07|494.67|496.71|494.31|0
1652689630000|2022-05-16 08:27:10|496.58|494.18|496.34|493.94|496.58|494.18|496.34|493.94|0
1652689640000|2022-05-16 08:27:20|496.58|494.18|496.58|494.18|496.58|494.18|496.58|494.18|0
1652689650000|2022-05-16 08:27:30|496.47|494.07|496.71|494.31|496.71|494.31|496.47|494.07|0
1652689660000|2022-05-16 08:27:40|497.31|494.91|496.71|494.31|497.31|494.91|496.71|494.31|0
1652689670000|2022-05-16 08:27:50|497.07|494.67|497.43|495.03|497.43|495.03|496.95|494.55|0
1652689680000|2022-05-16 08:28:00|497.31|494.91|496.82|494.42|497.79|495.39|496.82|494.42|0
1652689690000|2022-05-16 08:28:10|496.95|494.55|497.07|494.67|497.07|494.67|496.95|494.55|0
1652689700000|2022-05-16 08:28:20|497.19|494.79|498.04|495.64|498.04|495.64|497.07|494.67|0
1652689710000|2022-05-16 08:28:30|497.79|495.39|497.68|495.28|497.79|495.39|497.68|495.28|0
1652689720000|2022-05-16 08:28:40|497.55|495.15|497.92|495.52|498.04|495.64|497.55|495.15|0
1652689730000|2022-05-16 08:28:50|497.55|495.15|497.55|495.15|497.79|495.39|497.55|495.15|0
1652689740000|2022-05-16 08:29:00|497.68|495.28|497.79|495.39|498.16|495.76|497.68|495.28|0
1652689750000|2022-05-16 08:29:10|498.04|495.64|497.79|495.39|498.04|495.64|497.79|495.39|0
1652689760000|2022-05-16 08:29:20|498.04|495.64|497.92|495.52|498.04|495.64|497.92|495.52|0
1652689770000|2022-05-16 08:29:30|497.79|495.39|497.31|494.91|497.79|495.39|497.31|494.91|0
1652689780000|2022-05-16 08:29:40|497.55|495.15|497.55|495.15|497.55|495.15|497.55|495.15|0
1652689790000|2022-05-16 08:29:50|497.68|495.28|497.68|495.28|497.79|495.39|497.68|495.28|0
1652689800000|2022-05-16 08:30:00|497.55|495.15|498.4|496|498.4|496|497.55|495.15|0
1652689810000|2022-05-16 08:30:10|498.16|495.76|498.52|496.12|498.52|496.12|498.16|495.76|0
1652689820000|2022-05-16 08:30:20|498.28|495.88|498.4|496|498.52|496.12|498.28|495.88|0
1652689830000|2022-05-16 08:30:30|499|496.6|498.4|496|499|496.6|498.4|496|0
1652689840000|2022-05-16 08:30:40|498.52|496.12|499|496.6|499|496.6|498.52|496.12|0
1652689850000|2022-05-16 08:30:50|498.89|496.49|498.28|495.88|499|496.6|498.28|495.88|0
1652689860000|2022-05-16 08:31:00|498.52|496.12|498.03|495.63|498.52|496.12|498.03|495.63|0
1652689870000|2022-05-16 08:31:10|498.28|495.88|498.03|495.63|498.28|495.88|498.03|495.63|0
1652689880000|2022-05-16 08:31:20|497.79|495.39|497.55|495.15|497.79|495.39|497.07|494.67|0
1652689890000|2022-05-16 08:31:30|497.68|495.28|496.71|494.31|497.68|495.28|496.71|494.31|0
1652689900000|2022-05-16 08:31:40|496.34|493.94|496.1|493.7|496.34|493.94|495.37|492.97|0
1652689910000|2022-05-16 08:31:50|495.61|493.21|495.5|493.1|495.61|493.21|495.37|492.97|0
1652689920000|2022-05-16 08:32:00|495.37|492.97|495.61|493.21|495.61|493.21|495.13|492.73|0
1652689930000|2022-05-16 08:32:10|495.5|493.1|496.22|493.82|496.22|493.82|495.5|493.1|0
1652689940000|2022-05-16 08:32:20|495.98|493.58|495.86|493.46|495.98|493.58|495.86|493.46|0
1652689950000|2022-05-16 08:32:30|495.61|493.21|496.1|493.7|496.1|493.7|495.61|493.21|0
1652689960000|2022-05-16 08:32:40|495.98|493.58|495.98|493.58|495.98|493.58|495.86|493.46|0
1652689970000|2022-05-16 08:32:50|496.1|493.7|495.61|493.21|496.1|493.7|495.61|493.21|0
1652689980000|2022-05-16 08:33:00|495.37|492.97|495.37|492.97|495.37|492.97|495.37|492.97|0
1652689990000|2022-05-16 08:33:10|495.74|493.34|495.61|493.21|495.74|493.34|495.61|493.21|0
1652690000000|2022-05-16 08:33:20|495.98|493.58|495.5|493.1|495.98|493.58|495.5|493.1|0
1652690010000|2022-05-16 08:33:30|495.61|493.21|495.61|493.21|495.74|493.34|495.61|493.21|0
1652690020000|2022-05-16 08:33:40|495.74|493.34|494.05|491.65|495.74|493.34|494.05|491.65|0
1652690030000|2022-05-16 08:33:50|494.4|492|494.77|492.37|494.77|492.37|494.29|491.89|0
1652690040000|2022-05-16 08:34:00|495.01|492.61|494.77|492.37|495.01|492.61|494.77|492.37|0
1652690050000|2022-05-16 08:34:10|495.01|492.61|495.01|492.61|495.13|492.73|494.89|492.49|0
1652690060000|2022-05-16 08:34:20|494.89|492.49|494.77|492.37|495.13|492.73|494.77|492.37|0
1652690070000|2022-05-16 08:34:30|494.65|492.25|494.65|492.25|494.89|492.49|494.65|492.25|0
1652690080000|2022-05-16 08:34:40|494.89|492.49|495.5|493.1|495.5|493.1|494.89|492.49|0
1652690090000|2022-05-16 08:34:50|495.86|493.46|495.86|493.46|496.22|493.82|495.86|493.46|0
1652690100000|2022-05-16 08:35:00|495.98|493.58|496.1|493.7|496.1|493.7|495.98|493.58|0
1652690110000|2022-05-16 08:35:10|495.98|493.58|496.34|493.94|496.34|493.94|495.98|493.58|0
1652690120000|2022-05-16 08:35:20|496.58|494.18|496.58|494.18|496.82|494.42|496.58|494.18|0
1652690130000|2022-05-16 08:35:30|496.82|494.42|496.34|493.94|497.07|494.67|496.34|493.94|0
1652690140000|2022-05-16 08:35:40|496.1|493.7|496.34|493.94|496.34|493.94|496.1|493.7|0
1652690150000|2022-05-16 08:35:50|496.1|493.7|495.86|493.46|496.1|493.7|495.61|493.21|0
1652690160000|2022-05-16 08:36:00|495.74|493.34|495.98|493.58|495.98|493.58|495.74|493.34|0
1652690170000|2022-05-16 08:36:10|496.1|493.7|496.1|493.7|496.1|493.7|495.86|493.46|0
1652690180000|2022-05-16 08:36:20|496.58|494.18|496.1|493.7|496.58|494.18|496.1|493.7|0
1652690190000|2022-05-16 08:36:30|495.61|493.21|495.74|493.34|495.74|493.34|495.61|493.21|0
1652690200000|2022-05-16 08:36:40|495.61|493.21|495.5|493.1|495.61|493.21|495.37|492.97|0
1652690210000|2022-05-16 08:36:50|495.61|493.21|495.13|492.73|495.61|493.21|494.89|492.49|0
1652690220000|2022-05-16 08:37:00|494.89|492.49|495.37|492.97|495.37|492.97|494.89|492.49|0
1652690230000|2022-05-16 08:37:10|495.61|493.21|495.61|493.21|495.86|493.46|495.61|493.21|0
1652690240000|2022-05-16 08:37:20|495.37|492.97|495.5|493.1|495.61|493.21|495.37|492.97|0
1652690250000|2022-05-16 08:37:30|495.61|493.21|495.61|493.21|495.86|493.46|495.61|493.21|0
1652690260000|2022-05-16 08:37:40|495.37|492.97|495.61|493.21|495.61|493.21|495.13|492.73|0
1652690270000|2022-05-16 08:37:50|495.86|493.46|496.1|493.7|496.1|493.7|495.86|493.46|0
1652690280000|2022-05-16 08:38:00|496.34|493.94|496.34|493.94|496.58|494.18|496.34|493.94|0
1652690290000|2022-05-16 08:38:10|497.07|494.67|496.71|494.31|497.07|494.67|496.71|494.31|0
1652690300000|2022-05-16 08:38:20|497.07|494.67|497.43|495.03|497.43|495.03|496.82|494.42|0
1652690310000|2022-05-16 08:38:30|496.82|494.42|497.31|494.91|497.31|494.91|496.82|494.42|0
1652690320000|2022-05-16 08:38:40|497.06|494.66|497.31|494.91|497.31|494.91|497.06|494.66|0
1652690330000|2022-05-16 08:38:50|497.06|494.66|497.31|494.91|497.31|494.91|497.06|494.66|0
1652690340000|2022-05-16 08:39:00|497.06|494.66|498.03|495.63|498.03|495.63|497.06|494.66|0
1652690350000|2022-05-16 08:39:10|498.52|496.12|498.28|495.88|498.52|496.12|498.28|495.88|0
1652690360000|2022-05-16 08:39:20|498.52|496.12|498.52|496.12|498.52|496.12|498.52|496.12|0
1652690370000|2022-05-16 08:39:30|498.76|496.36|498.52|496.12|499.13|496.73|498.52|496.12|0
1652690380000|2022-05-16 08:39:40|498.76|496.36|499|496.6|499|496.6|498.76|496.36|0
1652690390000|2022-05-16 08:39:50|498.76|496.36|498.52|496.12|498.76|496.36|498.52|496.12|0
1652690400000|2022-05-16 08:40:00|498.28|495.88|498.52|496.12|498.52|496.12|498.03|495.63|0
1652690410000|2022-05-16 08:40:10|498.76|496.36|499.24|496.84|499.24|496.84|498.52|496.12|0
1652690430000|2022-05-16 08:40:30|499.49|497.09|499.73|497.33|499.85|497.45|499.49|497.09|0
1652690440000|2022-05-16 08:40:40|499.97|497.57|500.21|497.81|500.46|498.06|499.97|497.57|0
1652690460000|2022-05-16 08:41:00|500.45|498.05|500.58|498.18|500.58|498.18|500.45|498.05|0
1652690470000|2022-05-16 08:41:10|500.34|497.94|500.21|497.81|500.45|498.05|500.21|497.81|0
1652690480000|2022-05-16 08:41:20|499.73|497.33|499.73|497.33|499.73|497.33|499.73|497.33|0
1652690490000|2022-05-16 08:41:30|499|496.6|499|496.6|499|496.6|498.76|496.36|0
1652690500000|2022-05-16 08:41:40|499.24|496.84|498.76|496.36|499.24|496.84|498.76|496.36|0
1652690510000|2022-05-16 08:41:50|498.52|496.12|498.76|496.36|498.76|496.36|498.52|496.12|0
1652690520000|2022-05-16 08:42:00|498.52|496.12|499|496.6|499|496.6|498.52|496.12|0
1652690530000|2022-05-16 08:42:10|499.24|496.84|498.52|496.12|499.24|496.84|498.52|496.12|0
1652690540000|2022-05-16 08:42:20|498.27|495.87|499|496.6|499|496.6|498.27|495.87|0
1652690550000|2022-05-16 08:42:30|498.88|496.48|499|496.6|499|496.6|498.88|496.48|0
1652690560000|2022-05-16 08:42:40|498.76|496.36|498.16|495.76|498.76|496.36|498.03|495.63|0
1652690570000|2022-05-16 08:42:50|498.03|495.63|497.67|495.27|498.03|495.63|497.67|495.27|0
1652690580000|2022-05-16 08:43:00|497.79|495.39|497.55|495.15|498.03|495.63|497.55|495.15|0
1652690590000|2022-05-16 08:43:10|497.19|494.79|497.31|494.91|497.31|494.91|497.06|494.66|0
1652690600000|2022-05-16 08:43:20|497.06|494.66|496.82|494.42|497.06|494.66|496.82|494.42|0
1652690610000|2022-05-16 08:43:30|496.58|494.18|497.06|494.66|497.06|494.66|496.58|494.18|0
1652690620000|2022-05-16 08:43:40|496.82|494.42|496.71|494.31|496.82|494.42|496.71|494.31|0
1652690630000|2022-05-16 08:43:50|496.58|494.18|496.82|494.42|496.82|494.42|496.58|494.18|0
1652690640000|2022-05-16 08:44:00|497.06|494.66|497.06|494.66|497.43|495.03|497.06|494.66|0
1652690660000|2022-05-16 08:44:20|496.82|494.42|497.06|494.66|497.06|494.66|496.82|494.42|0
1652690670000|2022-05-16 08:44:30|496.82|494.42|497.19|494.79|497.31|494.91|496.82|494.42|0
1652690680000|2022-05-16 08:44:40|497.06|494.66|497.55|495.15|497.55|495.15|497.06|494.66|0
1652690690000|2022-05-16 08:44:50|497.43|495.03|497.55|495.15|497.67|495.27|497.43|495.03|0
1652690700000|2022-05-16 08:45:00|497.43|495.03|497.31|494.91|497.55|495.15|497.31|494.91|0
1652690710000|2022-05-16 08:45:10|497.06|494.66|496.82|494.42|497.06|494.66|496.71|494.31|0
1652690720000|2022-05-16 08:45:20|496.58|494.18|496.1|493.7|496.58|494.18|496.1|493.7|0
1652690730000|2022-05-16 08:45:30|496.34|493.94|496.58|494.18|496.58|494.18|496.1|493.7|0
1652690740000|2022-05-16 08:45:40|496.34|493.94|496.46|494.06|496.46|494.06|496.34|493.94|0
1652690750000|2022-05-16 08:45:50|496.82|494.42|497.31|494.91|497.31|494.91|496.82|494.42|0
1652690760000|2022-05-16 08:46:00|497.06|494.66|497.31|494.91|497.31|494.91|497.06|494.66|0
1652690770000|2022-05-16 08:46:10|497.19|494.79|497.55|495.15|497.67|495.27|497.19|494.79|0
1652690790000|2022-05-16 08:46:30|497.67|495.27|497.67|495.27|497.67|495.27|497.55|495.15|0
1652690800000|2022-05-16 08:46:40|497.79|495.39|497.55|495.15|497.79|495.39|497.55|495.15|0
1652690810000|2022-05-16 08:46:50|497.31|494.91|497.06|494.66|497.31|494.91|497.06|494.66|0
1652690820000|2022-05-16 08:47:00|497.19|494.79|497.19|494.79|497.43|495.03|497.19|494.79|0
1652690830000|2022-05-16 08:47:10|497.06|494.66|496.46|494.06|497.06|494.66|496.46|494.06|0
1652690840000|2022-05-16 08:47:20|496.82|494.42|497.06|494.66|497.06|494.66|496.82|494.42|0
1652690850000|2022-05-16 08:47:30|496.58|494.18|496.34|493.94|496.58|494.18|496.34|493.94|0
1652690860000|2022-05-16 08:47:40|496.22|493.82|496.82|494.42|496.82|494.42|496.22|493.82|0
1652690870000|2022-05-16 08:47:50|497.06|494.66|496.7|494.3|497.06|494.66|496.7|494.3|0
1652690880000|2022-05-16 08:48:00|496.46|494.06|496.34|493.94|496.58|494.18|496.34|493.94|0
1652690890000|2022-05-16 08:48:10|496.46|494.06|496.58|494.18|496.58|494.18|496.34|493.94|0
1652690900000|2022-05-16 08:48:20|496.46|494.06|496.34|493.94|496.46|494.06|496.22|493.82|0
1652690910000|2022-05-16 08:48:30|496.22|493.82|496.58|494.18|496.58|494.18|496.22|493.82|0
1652690920000|2022-05-16 08:48:40|496.7|494.3|496.34|493.94|496.7|494.3|496.34|493.94|0
1652690930000|2022-05-16 08:48:50|496.09|493.69|496.22|493.82|496.22|493.82|495.85|493.45|0
1652690940000|2022-05-16 08:49:00|495.85|493.45|495.98|493.58|495.98|493.58|495.61|493.21|0
1652690950000|2022-05-16 08:49:10|495.85|493.45|496.09|493.69|496.09|493.69|495.85|493.45|0
1652690960000|2022-05-16 08:49:20|496.34|493.94|496.34|493.94|496.34|493.94|496.34|493.94|0
1652690970000|2022-05-16 08:49:30|496.09|493.69|496.09|493.69|496.09|493.69|496.09|493.69|0
1652690980000|2022-05-16 08:49:40|496.22|493.82|495.85|493.45|496.22|493.82|495.85|493.45|0
1652690990000|2022-05-16 08:49:50|495.98|493.58|496.09|493.69|496.09|493.69|495.98|493.58|0
1652691000000|2022-05-16 08:50:00|495.98|493.58|496.09|493.69|496.46|494.06|495.98|493.58|0
1652691010000|2022-05-16 08:50:10|495.98|493.58|496.34|493.94|496.34|493.94|495.98|493.58|0
1652691020000|2022-05-16 08:50:20|496.09|493.69|495.98|493.58|496.09|493.69|495.98|493.58|0
1652691030000|2022-05-16 08:50:30|496.09|493.69|496.22|493.82|496.34|493.94|496.09|493.69|0
1652691040000|2022-05-16 08:50:40|496.34|493.94|495.98|493.58|496.34|493.94|495.98|493.58|0
1652691050000|2022-05-16 08:50:50|495.85|493.45|495.85|493.45|495.85|493.45|495.85|493.45|0
1652691060000|2022-05-16 08:51:00|496.09|493.69|496.34|493.94|496.34|493.94|496.09|493.69|0
1652691070000|2022-05-16 08:51:10|496.58|494.18|496.58|494.18|496.58|494.18|496.34|493.94|0
1652691080000|2022-05-16 08:51:20|496.46|494.06|494.64|492.24|496.46|494.06|494.64|492.24|0
1652691090000|2022-05-16 08:51:30|494.4|492|494.16|491.76|494.53|492.13|494.16|491.76|0
1652691100000|2022-05-16 08:51:40|493.92|491.52|494.04|491.64|494.16|491.76|493.92|491.52|0
1652691110000|2022-05-16 08:51:50|492.95|490.55|493.08|490.68|493.19|490.79|492.71|490.31|0
1652691120000|2022-05-16 08:52:00|493.32|490.92|493.32|490.92|493.32|490.92|493.19|490.79|0
1652691130000|2022-05-16 08:52:10|493.56|491.16|493.92|491.52|493.92|491.52|493.43|491.03|0
1652691140000|2022-05-16 08:52:20|493.68|491.28|494.16|491.76|494.16|491.76|493.68|491.28|0
1652691150000|2022-05-16 08:52:30|494.4|492|494.28|491.88|494.4|492|494.28|491.88|0
1652691160000|2022-05-16 08:52:40|493.92|491.52|494.16|491.76|494.16|491.76|493.92|491.52|0
1652691170000|2022-05-16 08:52:50|494.4|492|493.92|491.52|494.4|492|493.92|491.52|0
1652691180000|2022-05-16 08:53:00|494.16|491.76|494.16|491.76|494.16|491.76|493.92|491.52|0
1652691190000|2022-05-16 08:53:10|494.28|491.88|494.28|491.88|494.28|491.88|494.28|491.88|0
1652691200000|2022-05-16 08:53:20|493.92|491.52|493.19|490.79|493.92|491.52|492.95|490.55|0
1652691210000|2022-05-16 08:53:30|493.32|490.92|492.95|490.55|493.43|491.03|492.95|490.55|0
1652691220000|2022-05-16 08:53:40|493.08|490.68|493.32|490.92|493.32|490.92|493.08|490.68|0
1652691230000|2022-05-16 08:53:50|493.68|491.28|492.95|490.55|493.68|491.28|492.95|490.55|0
1652691240000|2022-05-16 08:54:00|492.71|490.31|492.71|490.31|492.71|490.31|492.35|489.95|0
1652691250000|2022-05-16 08:54:10|492.95|490.55|492.71|490.31|492.95|490.55|492.71|490.31|0
1652691260000|2022-05-16 08:54:20|492.47|490.07|492.59|490.19|492.71|490.31|492.47|490.07|0
1652691270000|2022-05-16 08:54:30|492.22|489.82|492.22|489.82|492.47|490.07|492.22|489.82|0
1652691280000|2022-05-16 08:54:40|492.35|489.95|492.35|489.95|492.35|489.95|492.35|489.95|0
1652691290000|2022-05-16 08:54:50|492.47|490.07|492.35|489.95|492.47|490.07|492.35|489.95|0
1652691300000|2022-05-16 08:55:00|492.47|490.07|492.71|490.31|492.95|490.55|492.47|490.07|0
1652691310000|2022-05-16 08:55:10|492.47|490.07|492.95|490.55|492.95|490.55|492.47|490.07|0
1652691320000|2022-05-16 08:55:20|492.47|490.07|492.47|490.07|492.47|490.07|492.47|490.07|0
1652691330000|2022-05-16 08:55:30|492.22|489.82|491.74|489.34|492.22|489.82|491.74|489.34|0
1652691340000|2022-05-16 08:55:40|492.22|489.82|492.47|490.07|492.47|490.07|492.22|489.82|0
1652691350000|2022-05-16 08:55:50|492.35|489.95|491.98|489.58|492.35|489.95|491.98|489.58|0
1652691360000|2022-05-16 08:56:00|492.22|489.82|492.22|489.82|492.22|489.82|491.98|489.58|0
1652691370000|2022-05-16 08:56:10|491.98|489.58|492.11|489.71|492.11|489.71|491.98|489.58|0
1652691380000|2022-05-16 08:56:20|492.47|490.07|492.47|490.07|492.71|490.31|492.47|490.07|0
1652691390000|2022-05-16 08:56:30|491.98|489.58|491.5|489.1|491.98|489.58|491.5|489.1|0
1652691400000|2022-05-16 08:56:40|491.38|488.98|490.53|488.13|491.38|488.98|490.53|488.13|0
1652691410000|2022-05-16 08:56:50|490.29|487.89|490.05|487.65|490.29|487.89|490.05|487.65|0
1652691420000|2022-05-16 08:57:00|490.53|488.13|490.53|488.13|490.53|488.13|490.53|488.13|0
1652691430000|2022-05-16 08:57:10|490.29|487.89|490.77|488.37|490.77|488.37|490.29|487.89|0
1652691440000|2022-05-16 08:57:20|490.53|488.13|490.29|487.89|490.53|488.13|490.29|487.89|0
1652691450000|2022-05-16 08:57:30|490.42|488.02|491.02|488.62|491.02|488.62|490.29|487.89|0
1652691460000|2022-05-16 08:57:40|490.9|488.5|491.26|488.86|491.26|488.86|490.9|488.5|0
1652691470000|2022-05-16 08:57:50|490.9|488.5|490.29|487.89|490.9|488.5|490.29|487.89|0
1652691480000|2022-05-16 08:58:00|490.42|488.02|490.53|488.13|490.53|488.13|490.42|488.02|0
1652691490000|2022-05-16 08:58:10|490.42|488.02|490.29|487.89|490.42|488.02|490.05|487.65|0
1652691500000|2022-05-16 08:58:20|490.42|488.02|490.53|488.13|490.53|488.13|490.42|488.02|0
1652691510000|2022-05-16 08:58:30|490.42|488.02|490.05|487.65|490.42|488.02|490.05|487.65|0
1652691520000|2022-05-16 08:58:40|490.29|487.89|490.17|487.77|490.42|488.02|490.05|487.65|0
1652691530000|2022-05-16 08:58:50|490.29|487.89|490.05|487.65|490.29|487.89|490.05|487.65|0
1652691540000|2022-05-16 08:59:00|490.29|487.89|490.05|487.65|490.29|487.89|490.05|487.65|0
1652691550000|2022-05-16 08:59:10|490.29|487.89|490.05|487.65|490.29|487.89|490.05|487.65|0
1652691560000|2022-05-16 08:59:20|489.93|487.53|489.57|487.17|489.93|487.53|489.57|487.17|0
1652691570000|2022-05-16 08:59:30|489.81|487.41|490.05|487.65|490.05|487.65|489.81|487.41|0
1652691580000|2022-05-16 08:59:40|490.17|487.77|489.57|487.17|490.29|487.89|489.57|487.17|0
1652691590000|2022-05-16 08:59:50|489.32|486.92|489.08|486.68|489.32|486.92|489.08|486.68|0
1652691600000|2022-05-16 09:00:00|489.21|486.81|490.05|487.65|490.05|487.65|489.21|486.81|0
1652691610000|2022-05-16 09:00:10|489.81|487.41|489.32|486.92|489.81|487.41|489.32|486.92|0
1652691620000|2022-05-16 09:00:20|489.57|487.17|489.08|486.68|489.57|487.17|489.08|486.68|0
1652691630000|2022-05-16 09:00:30|488.84|486.44|489.08|486.68|489.08|486.68|488.84|486.44|0
1652691640000|2022-05-16 09:00:40|489.32|486.92|489.08|486.68|489.32|486.92|489.08|486.68|0
1652691650000|2022-05-16 09:00:50|488.84|486.44|489.08|486.68|489.08|486.68|488.6|486.2|0
1652691660000|2022-05-16 09:01:00|488.84|486.44|489.57|487.17|489.57|487.17|488.84|486.44|0
1652691670000|2022-05-16 09:01:10|489.81|487.41|489.57|487.17|489.81|487.41|489.57|487.17|0
1652691680000|2022-05-16 09:01:20|489.81|487.41|489.93|487.53|490.05|487.65|489.81|487.41|0
1652691690000|2022-05-16 09:01:30|490.29|487.89|490.05|487.65|490.29|487.89|490.05|487.65|0
1652691700000|2022-05-16 09:01:40|490.17|487.77|489.81|487.41|490.17|487.77|489.81|487.41|0
1652691710000|2022-05-16 09:01:50|489.93|487.53|489.93|487.53|489.93|487.53|489.93|487.53|0
1652691720000|2022-05-16 09:02:00|489.57|487.17|488.6|486.2|489.57|487.17|488.6|486.2|0
1652691730000|2022-05-16 09:02:10|488.36|485.96|488.84|486.44|488.84|486.44|488.36|485.96|0
1652691740000|2022-05-16 09:02:20|488.73|486.33|488.84|486.44|489.08|486.68|488.73|486.33|0
1652691760000|2022-05-16 09:02:40|488.6|486.2|488.12|485.72|488.6|486.2|488.12|485.72|0
1652691770000|2022-05-16 09:02:50|488.36|485.96|488.36|485.96|488.36|485.96|488.12|485.72|0
1652691780000|2022-05-16 09:03:00|488.24|485.84|488.36|485.96|488.36|485.96|488.24|485.84|0
1652691790000|2022-05-16 09:03:10|488.6|486.2|488.84|486.44|488.84|486.44|488.6|486.2|0
1652691810000|2022-05-16 09:03:30|488.73|486.33|488.6|486.2|488.84|486.44|488.6|486.2|0
1652691820000|2022-05-16 09:03:40|488.48|486.08|488.6|486.2|488.6|486.2|488.48|486.08|0
1652691830000|2022-05-16 09:03:50|488.36|485.96|488.24|485.84|488.36|485.96|488.24|485.84|0
1652691840000|2022-05-16 09:04:00|488.12|485.72|488.6|486.2|488.6|486.2|488.12|485.72|0
1652691850000|2022-05-16 09:04:10|488.72|486.32|488.84|486.44|488.84|486.44|488.6|486.2|0
1652691860000|2022-05-16 09:04:20|488.72|486.32|488.84|486.44|488.84|486.44|488.72|486.32|0
1652691890000|2022-05-16 09:04:50|488.72|486.32|488.72|486.32|488.72|486.32|488.72|486.32|0
1652691900000|2022-05-16 09:05:00|488.6|486.2|488.97|486.57|488.97|486.57|488.6|486.2|0
1652691910000|2022-05-16 09:05:10|489.21|486.81|489.69|487.29|489.69|487.29|489.21|486.81|0
1652691920000|2022-05-16 09:05:20|489.56|487.16|489.81|487.41|489.81|487.41|489.56|487.16|0
1652691930000|2022-05-16 09:05:30|490.05|487.65|490.66|488.26|490.66|488.26|490.05|487.65|0
1652691940000|2022-05-16 09:05:40|490.53|488.13|490.53|488.13|490.77|488.37|490.41|488.01|0
1652691950000|2022-05-16 09:05:50|490.41|488.01|490.29|487.89|490.53|488.13|490.29|487.89|0
1652691960000|2022-05-16 09:06:00|490.53|488.13|490.29|487.89|490.53|488.13|490.29|487.89|0
1652691970000|2022-05-16 09:06:10|490.17|487.77|490.05|487.65|490.17|487.77|490.05|487.65|0
1652691980000|2022-05-16 09:06:20|489.81|487.41|489.56|487.16|489.81|487.41|489.56|487.16|0
1652691990000|2022-05-16 09:06:30|489.32|486.92|489.81|487.41|489.93|487.53|489.32|486.92|0
1652692000000|2022-05-16 09:06:40|489.56|487.16|489.81|487.41|489.81|487.41|489.56|487.16|0
1652692010000|2022-05-16 09:06:50|490.05|487.65|490.05|487.65|490.05|487.65|490.05|487.65|0
1652692020000|2022-05-16 09:07:00|489.81|487.41|490.05|487.65|490.05|487.65|489.81|487.41|0
1652692030000|2022-05-16 09:07:10|490.29|487.89|490.05|487.65|490.29|487.89|490.05|487.65|0
1652692040000|2022-05-16 09:07:20|490.53|488.13|490.77|488.37|490.77|488.37|490.29|487.89|0
1652692050000|2022-05-16 09:07:30|491.01|488.61|491.5|489.1|491.5|489.1|491.01|488.61|0
1652692060000|2022-05-16 09:07:40|491.38|488.98|491.26|488.86|491.38|488.98|491.26|488.86|0
1652692070000|2022-05-16 09:07:50|491.38|488.98|491.74|489.34|491.74|489.34|491.38|488.98|0
1652692090000|2022-05-16 09:08:10|491.5|489.1|492.11|489.71|492.11|489.71|491.5|489.1|0
1652692100000|2022-05-16 09:08:20|491.98|489.58|492.11|489.71|492.11|489.71|491.86|489.46|0
1652692110000|2022-05-16 09:08:30|491.98|489.58|491.98|489.58|491.98|489.58|491.98|489.58|0
1652692120000|2022-05-16 09:08:40|491.74|489.34|491.86|489.46|491.98|489.58|491.74|489.34|0
1652692130000|2022-05-16 09:08:50|491.74|489.34|491.5|489.1|491.74|489.34|491.5|489.1|0
1652692140000|2022-05-16 09:09:00|491.38|488.98|491.5|489.1|491.5|489.1|491.38|488.98|0
1652692150000|2022-05-16 09:09:10|491.25|488.85|491.62|489.22|491.74|489.34|491.25|488.85|0
1652692160000|2022-05-16 09:09:20|491.25|488.85|490.77|488.37|491.25|488.85|490.77|488.37|0
1652692170000|2022-05-16 09:09:30|490.9|488.5|490.77|488.37|491.01|488.61|490.77|488.37|0
1652692180000|2022-05-16 09:09:40|491.25|488.85|491.5|489.1|491.5|489.1|491.25|488.85|0
1652692190000|2022-05-16 09:09:50|491.62|489.22|491.25|488.85|491.62|489.22|491.25|488.85|0
1652692200000|2022-05-16 09:10:00|491.38|488.98|491.38|488.98|491.38|488.98|491.38|488.98|0
1652692210000|2022-05-16 09:10:10|491.5|489.1|491.74|489.34|491.98|489.58|491.5|489.1|0
1652692220000|2022-05-16 09:10:20|491.5|489.1|491.5|489.1|491.74|489.34|491.5|489.1|0
1652692230000|2022-05-16 09:10:30|491.38|488.98|491.14|488.74|491.5|489.1|491.14|488.74|0
1652692240000|2022-05-16 09:10:40|490.9|488.5|491.01|488.61|491.01|488.61|490.9|488.5|0
1652692250000|2022-05-16 09:10:50|491.25|488.85|491.5|489.1|491.5|489.1|491.25|488.85|0
1652692260000|2022-05-16 09:11:00|491.38|488.98|491.38|488.98|491.38|488.98|491.14|488.74|0
1652692270000|2022-05-16 09:11:10|491.5|489.1|491.25|488.85|491.5|489.1|491.25|488.85|0
1652692280000|2022-05-16 09:11:20|491.01|488.61|491.01|488.61|491.01|488.61|490.9|488.5|0
1652692290000|2022-05-16 09:11:30|490.9|488.5|490.77|488.37|490.9|488.5|490.77|488.37|0
1652692300000|2022-05-16 09:11:40|490.66|488.26|490.53|488.13|490.66|488.26|490.53|488.13|0
1652692310000|2022-05-16 09:11:50|490.77|488.37|490.29|487.89|490.77|488.37|490.29|487.89|0
1652692320000|2022-05-16 09:12:00|490.05|487.65|490.05|487.65|490.05|487.65|489.81|487.41|0
1652692330000|2022-05-16 09:12:10|490.29|487.89|490.53|488.13|490.53|488.13|490.29|487.89|0
1652692340000|2022-05-16 09:12:20|490.29|487.89|490.77|488.37|490.77|488.37|490.29|487.89|0
1652692350000|2022-05-16 09:12:30|490.9|488.5|490.77|488.37|491.01|488.61|490.77|488.37|0
1652692360000|2022-05-16 09:12:40|490.53|488.13|490.9|488.5|490.9|488.5|490.53|488.13|0
1652692370000|2022-05-16 09:12:50|491.01|488.61|490.9|488.5|491.01|488.61|490.66|488.26|0
1652692380000|2022-05-16 09:13:00|490.66|488.26|491.01|488.61|491.01|488.61|490.53|488.13|0
1652692390000|2022-05-16 09:13:10|490.9|488.5|491.01|488.61|491.01|488.61|490.9|488.5|0
1652692400000|2022-05-16 09:13:20|490.77|488.37|490.77|488.37|490.77|488.37|490.65|488.25|0
1652692410000|2022-05-16 09:13:30|490.9|488.5|490.77|488.37|490.9|488.5|490.77|488.37|0
1652692420000|2022-05-16 09:13:40|490.9|488.5|491.5|489.1|491.5|489.1|490.9|488.5|0
1652692430000|2022-05-16 09:13:50|491.62|489.22|491.62|489.22|491.62|489.22|491.62|489.22|0
1652692440000|2022-05-16 09:14:00|491.74|489.34|491.62|489.22|491.74|489.34|491.5|489.1|0
1652692450000|2022-05-16 09:14:10|491.5|489.1|491.5|489.1|491.5|489.1|491.5|489.1|0
1652692460000|2022-05-16 09:14:20|491.62|489.22|491.25|488.85|491.62|489.22|491.25|488.85|0
1652692470000|2022-05-16 09:14:30|491.01|488.61|491.14|488.74|491.14|488.74|491.01|488.61|0
1652692480000|2022-05-16 09:14:40|491.01|488.61|491.01|488.61|491.14|488.74|491.01|488.61|0
1652692490000|2022-05-16 09:14:50|491.25|488.85|491.14|488.74|491.25|488.85|491.14|488.74|0
1652692500000|2022-05-16 09:15:00|491.01|488.61|491.25|488.85|491.25|488.85|491.01|488.61|0
1652692510000|2022-05-16 09:15:10|491.14|488.74|491.14|488.74|491.14|488.74|491.01|488.61|0
1652692520000|2022-05-16 09:15:20|491.5|489.1|491.74|489.34|491.74|489.34|491.5|489.1|0
1652692530000|2022-05-16 09:15:30|491.5|489.1|491.74|489.34|491.74|489.34|491.5|489.1|0
1652692540000|2022-05-16 09:15:40|491.5|489.1|491.74|489.34|491.74|489.34|491.5|489.1|0
1652692560000|2022-05-16 09:16:00|491.5|489.1|491.5|489.1|491.5|489.1|491.5|489.1|0
1652692570000|2022-05-16 09:16:10|491.25|488.85|491.5|489.1|491.5|489.1|491.25|488.85|0
1652692580000|2022-05-16 09:16:20|491.98|489.58|492.1|489.7|492.22|489.82|491.98|489.58|0
1652692590000|2022-05-16 09:16:30|492.46|490.06|492.46|490.06|492.83|490.43|492.46|490.06|0
1652692600000|2022-05-16 09:16:40|492.35|489.95|492.46|490.06|492.46|490.06|492.35|489.95|0
1652692610000|2022-05-16 09:16:50|492.22|489.82|492.46|490.06|492.46|490.06|492.22|489.82|0
1652692620000|2022-05-16 09:17:00|492.35|489.95|492.22|489.82|492.46|490.06|492.22|489.82|0
1652692630000|2022-05-16 09:17:10|492.1|489.7|491.74|489.34|492.1|489.7|491.74|489.34|0
1652692640000|2022-05-16 09:17:20|491.49|489.09|491.98|489.58|491.98|489.58|491.49|489.09|0
1652692660000|2022-05-16 09:17:40|491.74|489.34|491.74|489.34|491.74|489.34|491.74|489.34|0
1652692680000|2022-05-16 09:18:00|491.62|489.22|491.74|489.34|491.74|489.34|491.38|488.98|0
1652692690000|2022-05-16 09:18:10|491.62|489.22|491.49|489.09|491.62|489.22|491.38|488.98|0
1652692700000|2022-05-16 09:18:20|490.77|488.37|490.53|488.13|490.77|488.37|490.53|488.13|0
1652692710000|2022-05-16 09:18:30|490.65|488.25|490.77|488.37|490.77|488.37|490.65|488.25|0
1652692720000|2022-05-16 09:18:40|490.65|488.25|490.53|488.13|490.77|488.37|490.53|488.13|0
1652692730000|2022-05-16 09:18:50|490.29|487.89|490.29|487.89|490.29|487.89|490.29|487.89|0
1652692740000|2022-05-16 09:19:00|490.53|488.13|491.25|488.85|491.25|488.85|490.53|488.13|0
1652692750000|2022-05-16 09:19:10|491.01|488.61|491.25|488.85|491.25|488.85|491.01|488.61|0
1652692760000|2022-05-16 09:19:20|491.49|489.09|491.74|489.34|491.74|489.34|491.49|489.09|0
1652692770000|2022-05-16 09:19:30|491.25|488.85|491.25|488.85|491.38|488.98|491.25|488.85|0
1652692780000|2022-05-16 09:19:40|491.01|488.61|491.25|488.85|491.25|488.85|491.01|488.61|0
1652692790000|2022-05-16 09:19:50|491.49|489.09|492.1|489.7|492.22|489.82|491.49|489.09|0
1652692800000|2022-05-16 09:20:00|491.74|489.34|491.98|489.58|492.1|489.7|491.74|489.34|0
1652692810000|2022-05-16 09:20:10|492.22|489.82|492.1|489.7|492.22|489.82|492.1|489.7|0
1652692820000|2022-05-16 09:20:20|492.22|489.82|492.22|489.82|492.46|490.06|492.22|489.82|0
1652692830000|2022-05-16 09:20:30|491.74|489.34|491.49|489.09|491.74|489.34|491.49|489.09|0
1652692840000|2022-05-16 09:20:40|491.74|489.34|491.74|489.34|491.98|489.58|491.74|489.34|0
1652692850000|2022-05-16 09:20:50|491.98|489.58|492.34|489.94|492.34|489.94|491.98|489.58|0
1652692860000|2022-05-16 09:21:00|492.22|489.82|492.1|489.7|492.22|489.82|492.1|489.7|0
1652692870000|2022-05-16 09:21:10|491.98|489.58|491.86|489.46|491.98|489.58|491.86|489.46|0
1652692880000|2022-05-16 09:21:20|491.74|489.34|491.74|489.34|491.74|489.34|491.74|489.34|0
1652692900000|2022-05-16 09:21:40|491.49|489.09|492.22|489.82|492.22|489.82|491.49|489.09|0
1652692910000|2022-05-16 09:21:50|492.1|489.7|492.22|489.82|492.22|489.82|492.1|489.7|0
1652692920000|2022-05-16 09:22:00|492.46|490.06|492.1|489.7|492.46|490.06|491.98|489.58|0
1652692930000|2022-05-16 09:22:10|492.22|489.82|492.34|489.94|492.46|490.06|492.22|489.82|0
1652692940000|2022-05-16 09:22:20|492.46|490.06|492.46|490.06|492.46|490.06|492.46|490.06|0
1652692950000|2022-05-16 09:22:30|492.59|490.19|493.31|490.91|493.31|490.91|492.59|490.19|0
1652692960000|2022-05-16 09:22:40|493.19|490.79|493.31|490.91|493.31|490.91|493.19|490.79|0
1652692970000|2022-05-16 09:22:50|493.43|491.03|492.94|490.54|493.43|491.03|492.94|490.54|0
1652692980000|2022-05-16 09:23:00|493.19|490.79|493.43|491.03|493.43|491.03|493.19|490.79|0
1652692990000|2022-05-16 09:23:10|493.67|491.27|493.67|491.27|493.67|491.27|493.43|491.03|0
1652693000000|2022-05-16 09:23:20|493.8|491.4|494.15|491.75|494.39|491.99|493.8|491.4|0
1652693010000|2022-05-16 09:23:30|494.39|491.99|494.64|492.24|494.64|492.24|494.39|491.99|0
1652693020000|2022-05-16 09:23:40|494.88|492.48|494.88|492.48|494.88|492.48|494.64|492.24|0
1652693030000|2022-05-16 09:23:50|495|492.6|494.88|492.48|495|492.6|494.88|492.48|0
1652693040000|2022-05-16 09:24:00|494.76|492.36|494.88|492.48|494.88|492.48|494.64|492.24|0
1652693050000|2022-05-16 09:24:10|494.64|492.24|494.39|491.99|494.64|492.24|494.39|491.99|0
1652693060000|2022-05-16 09:24:20|494.64|492.24|494.88|492.48|494.88|492.48|494.64|492.24|0
1652693070000|2022-05-16 09:24:30|495|492.6|495.36|492.96|495.36|492.96|495|492.6|0
1652693080000|2022-05-16 09:24:40|495.6|493.2|495.36|492.96|495.6|493.2|495.36|492.96|0
1652693090000|2022-05-16 09:24:50|495.12|492.72|495.12|492.72|495.12|492.72|494.88|492.48|0
1652693100000|2022-05-16 09:25:00|495|492.6|494.88|492.48|495|492.6|494.88|492.48|0
1652693110000|2022-05-16 09:25:10|495.12|492.72|495.12|492.72|495.12|492.72|495.12|492.72|0
1652693120000|2022-05-16 09:25:20|494.88|492.48|495.36|492.96|495.36|492.96|494.76|492.36|0
1652693130000|2022-05-16 09:25:30|495.6|493.2|495.6|493.2|495.85|493.45|495.6|493.2|0
1652693140000|2022-05-16 09:25:40|495.85|493.45|495.85|493.45|495.85|493.45|495.85|493.45|0
1652693150000|2022-05-16 09:25:50|496.09|493.69|496.09|493.69|496.09|493.69|496.09|493.69|0
1652693160000|2022-05-16 09:26:00|495.85|493.45|496.09|493.69|496.09|493.69|495.85|493.45|0
1652693170000|2022-05-16 09:26:10|496.33|493.93|496.21|493.81|496.33|493.93|496.21|493.81|0
1652693180000|2022-05-16 09:26:20|496.09|493.69|496.21|493.81|496.21|493.81|495.85|493.45|0
1652693190000|2022-05-16 09:26:30|496.09|493.69|495.97|493.57|496.09|493.69|495.97|493.57|0
1652693200000|2022-05-16 09:26:40|496.09|493.69|496.21|493.81|496.21|493.81|496.09|493.69|0
1652693210000|2022-05-16 09:26:50|495.85|493.45|496.09|493.69|496.09|493.69|495.85|493.45|0
1652693220000|2022-05-16 09:27:00|496.21|493.81|496.57|494.17|496.81|494.41|496.21|493.81|0
1652693230000|2022-05-16 09:27:10|496.94|494.54|496.33|493.93|496.94|494.54|496.33|493.93|0
1652693240000|2022-05-16 09:27:20|496.46|494.06|496.09|493.69|496.46|494.06|496.09|493.69|0
1652693250000|2022-05-16 09:27:30|495.85|493.45|495.6|493.2|495.85|493.45|495.6|493.2|0
1652693260000|2022-05-16 09:27:40|495.49|493.09|495.36|492.96|495.49|493.09|495.36|492.96|0
1652693270000|2022-05-16 09:27:50|495.6|493.2|495.85|493.45|495.85|493.45|495.49|493.09|0
1652693280000|2022-05-16 09:28:00|495.73|493.33|496.81|494.41|496.81|494.41|495.73|493.33|0
1652693290000|2022-05-16 09:28:10|496.57|494.17|496.21|493.81|496.57|494.17|496.21|493.81|0
1652693300000|2022-05-16 09:28:20|496.33|493.93|496.7|494.3|496.7|494.3|496.33|493.93|0
1652693310000|2022-05-16 09:28:30|496.81|494.41|497.42|495.02|497.42|495.02|496.81|494.41|0
1652693320000|2022-05-16 09:28:40|497.78|495.38|498.27|495.87|498.27|495.87|497.78|495.38|0
1652693330000|2022-05-16 09:28:50|498.15|495.75|498.02|495.62|498.27|495.87|498.02|495.62|0
1652693340000|2022-05-16 09:29:00|498.15|495.75|498.02|495.62|498.27|495.87|497.67|495.27|0
1652693350000|2022-05-16 09:29:10|497.91|495.51|498.27|495.87|498.27|495.87|497.78|495.38|0
1652693360000|2022-05-16 09:29:20|498.02|495.62|498.27|495.87|498.27|495.87|498.02|495.62|0
1652693370000|2022-05-16 09:29:30|498.51|496.11|498.27|495.87|498.51|496.11|498.27|495.87|0
1652693380000|2022-05-16 09:29:40|498.02|495.62|498.15|495.75|498.27|495.87|497.54|495.14|0
1652693390000|2022-05-16 09:29:50|498.02|495.62|498.27|495.87|498.27|495.87|498.02|495.62|0
1652693400000|2022-05-16 09:30:00|498.51|496.11|498.02|495.62|498.51|496.11|497.78|495.38|0
1652693410000|2022-05-16 09:30:10|498.27|495.87|498.02|495.62|498.27|495.87|498.02|495.62|0
1652693420000|2022-05-16 09:30:20|498.15|495.75|498.51|496.11|498.51|496.11|498.02|495.62|0
1652693430000|2022-05-16 09:30:30|498.27|495.87|498.27|495.87|498.27|495.87|498.02|495.62|0
1652693440000|2022-05-16 09:30:40|498.51|496.11|498.51|496.11|498.51|496.11|498.51|496.11|0
1652693450000|2022-05-16 09:30:50|498.39|495.99|498.27|495.87|498.39|495.99|498.02|495.62|0
1652693470000|2022-05-16 09:31:10|498.02|495.62|498.51|496.11|498.51|496.11|498.02|495.62|0
1652693480000|2022-05-16 09:31:20|498.39|495.99|497.91|495.51|498.39|495.99|497.91|495.51|0
1652693490000|2022-05-16 09:31:30|497.54|495.14|496.81|494.41|497.54|495.14|496.81|494.41|0
1652693500000|2022-05-16 09:31:40|496.7|494.3|496.81|494.41|497.05|494.65|496.7|494.3|0
1652693510000|2022-05-16 09:31:50|496.7|494.3|496.81|494.41|496.81|494.41|496.7|494.3|0
1652693520000|2022-05-16 09:32:00|496.94|494.54|496.57|494.17|497.05|494.65|496.57|494.17|0
1652693530000|2022-05-16 09:32:10|496.45|494.05|496.09|493.69|496.45|494.05|496.09|493.69|0
1652693540000|2022-05-16 09:32:20|496.33|493.93|495.97|493.57|496.33|493.93|495.97|493.57|0
1652693550000|2022-05-16 09:32:30|496.09|493.69|495.84|493.44|496.09|493.69|495.84|493.44|0
1652693560000|2022-05-16 09:32:40|495.6|493.2|495.73|493.33|495.73|493.33|495.49|493.09|0
1652693570000|2022-05-16 09:32:50|495.6|493.2|495.84|493.44|495.84|493.44|495.6|493.2|0
1652693580000|2022-05-16 09:33:00|495.49|493.09|495.6|493.2|495.84|493.44|495.49|493.09|0
1652693590000|2022-05-16 09:33:10|495.73|493.33|496.7|494.3|496.7|494.3|495.73|493.33|0
1652693600000|2022-05-16 09:33:20|496.81|494.41|496.81|494.41|496.81|494.41|496.81|494.41|0
1652693610000|2022-05-16 09:33:30|497.05|494.65|496.81|494.41|497.05|494.65|496.81|494.41|0
1652693620000|2022-05-16 09:33:40|496.57|494.17|496.45|494.05|496.7|494.3|496.45|494.05|0
1652693630000|2022-05-16 09:33:50|496.21|493.81|496.45|494.05|496.45|494.05|496.21|493.81|0
1652693640000|2022-05-16 09:34:00|496.33|493.93|495.84|493.44|496.33|493.93|495.84|493.44|0
1652693650000|2022-05-16 09:34:10|495.6|493.2|495.73|493.33|495.73|493.33|495.6|493.2|0
1652693660000|2022-05-16 09:34:20|495.97|493.57|496.09|493.69|496.09|493.69|495.97|493.57|0
1652693670000|2022-05-16 09:34:30|496.33|493.93|495.73|493.33|496.33|493.93|495.6|493.2|0
1652693680000|2022-05-16 09:34:40|495.6|493.2|496.21|493.81|496.21|493.81|495.6|493.2|0
1652693690000|2022-05-16 09:34:50|496.33|493.93|496.09|493.69|496.33|493.93|496.09|493.69|0
1652693700000|2022-05-16 09:35:00|496.7|494.3|496.7|494.3|496.7|494.3|496.7|494.3|0
1652693710000|2022-05-16 09:35:10|496.57|494.17|496.7|494.3|496.7|494.3|496.57|494.17|0
1652693720000|2022-05-16 09:35:20|496.57|494.17|496.33|493.93|496.7|494.3|496.33|493.93|0
1652693730000|2022-05-16 09:35:30|496.21|493.81|496.57|494.17|496.57|494.17|496.21|493.81|0
1652693740000|2022-05-16 09:35:40|496.7|494.3|496.45|494.05|496.81|494.41|496.45|494.05|0
1652693750000|2022-05-16 09:35:50|496.33|493.93|496.57|494.17|496.57|494.17|496.33|493.93|0
1652693760000|2022-05-16 09:36:00|496.7|494.3|496.81|494.41|497.05|494.65|496.7|494.3|0
1652693770000|2022-05-16 09:36:10|496.57|494.17|496.81|494.41|496.81|494.41|496.57|494.17|0
1652693780000|2022-05-16 09:36:20|496.94|494.54|497.18|494.78|497.18|494.78|496.94|494.54|0
1652693790000|2022-05-16 09:36:30|497.05|494.65|496.81|494.41|497.05|494.65|496.81|494.41|0
1652693800000|2022-05-16 09:36:40|496.7|494.3|496.7|494.3|496.81|494.41|496.7|494.3|0
1652693810000|2022-05-16 09:36:50|497.18|494.78|497.18|494.78|497.3|494.9|497.05|494.65|0
1652693820000|2022-05-16 09:37:00|497.3|494.9|497.42|495.02|497.42|495.02|497.3|494.9|0
1652693830000|2022-05-16 09:37:10|497.78|495.38|498.26|495.86|498.26|495.86|497.78|495.38|0
1652693840000|2022-05-16 09:37:20|498.51|496.11|498.51|496.11|498.75|496.35|498.51|496.11|0
1652693850000|2022-05-16 09:37:30|498.75|496.35|498.75|496.35|498.75|496.35|498.26|495.86|0
1652693860000|2022-05-16 09:37:40|498.99|496.59|498.75|496.35|498.99|496.59|498.75|496.35|0
1652693870000|2022-05-16 09:37:50|498.26|495.86|498.26|495.86|498.26|495.86|498.26|495.86|0
1652693880000|2022-05-16 09:38:00|498.02|495.62|497.91|495.51|498.02|495.62|497.91|495.51|0
1652693890000|2022-05-16 09:38:10|498.02|495.62|498.15|495.75|498.15|495.75|498.02|495.62|0
1652693900000|2022-05-16 09:38:20|497.91|495.51|498.02|495.62|498.02|495.62|497.91|495.51|0
1652693910000|2022-05-16 09:38:30|498.15|495.75|498.15|495.75|498.15|495.75|498.02|495.62|0
1652693920000|2022-05-16 09:38:40|497.78|495.38|497.54|495.14|497.78|495.38|497.54|495.14|0
1652693930000|2022-05-16 09:38:50|498.02|495.62|498.02|495.62|498.02|495.62|498.02|495.62|0
1652693940000|2022-05-16 09:39:00|497.78|495.38|497.78|495.38|497.78|495.38|497.78|495.38|0
1652693950000|2022-05-16 09:39:10|498.02|495.62|497.91|495.51|498.02|495.62|497.91|495.51|0
1652693960000|2022-05-16 09:39:20|497.78|495.38|498.02|495.62|498.26|495.86|497.78|495.38|0
1652693970000|2022-05-16 09:39:30|498.26|495.86|498.75|496.35|498.75|496.35|498.26|495.86|0
1652693980000|2022-05-16 09:39:40|498.99|496.59|498.99|496.59|498.99|496.59|498.99|496.59|0
1652693990000|2022-05-16 09:39:50|499.23|496.83|499.12|496.72|499.23|496.83|498.99|496.59|0
1652694000000|2022-05-16 09:40:00|499.36|496.96|499.36|496.96|499.47|497.07|499.23|496.83|0
1652694010000|2022-05-16 09:40:10|499.72|497.32|499.72|497.32|499.72|497.32|499.72|497.32|0
1652694020000|2022-05-16 09:40:20|499.47|497.07|499.47|497.07|499.47|497.07|499.47|497.07|0
1652694030000|2022-05-16 09:40:30|499.6|497.2|499.96|497.56|499.96|497.56|499.6|497.2|0
1652694040000|2022-05-16 09:40:40|499.72|497.32|498.99|496.59|499.72|497.32|498.99|496.59|0
1652694050000|2022-05-16 09:40:50|499.12|496.72|499.23|496.83|499.23|496.83|499.12|496.72|0
1652694060000|2022-05-16 09:41:00|499.47|497.07|499.36|496.96|499.47|497.07|499.36|496.96|0
1652694070000|2022-05-16 09:41:10|499.23|496.83|499.84|497.44|499.84|497.44|499.23|496.83|0
1652694080000|2022-05-16 09:41:20|499.72|497.32|499.47|497.07|499.72|497.32|499.47|497.07|0
1652694090000|2022-05-16 09:41:30|499.23|496.83|498.87|496.47|499.23|496.83|498.87|496.47|0
1652694100000|2022-05-16 09:41:40|499.12|496.72|498.99|496.59|499.12|496.72|498.99|496.59|0
1652694110000|2022-05-16 09:41:50|498.87|496.47|499.36|496.96|499.36|496.96|498.87|496.47|0
1652694120000|2022-05-16 09:42:00|499.72|497.32|499.72|497.32|499.72|497.32|499.72|497.32|0
1652694130000|2022-05-16 09:42:10|499.12|496.72|498.75|496.35|499.12|496.72|498.75|496.35|0
1652694140000|2022-05-16 09:42:20|499.12|496.72|499.23|496.83|499.23|496.83|498.99|496.59|0
1652694150000|2022-05-16 09:42:30|498.99|496.59|498.99|496.59|499.12|496.72|498.99|496.59|0
1652694160000|2022-05-16 09:42:40|499.12|496.72|499.36|496.96|499.36|496.96|499.12|496.72|0
1652694170000|2022-05-16 09:42:50|499.23|496.83|498.99|496.59|499.23|496.83|498.99|496.59|0
1652694180000|2022-05-16 09:43:00|498.75|496.35|499.23|496.83|499.23|496.83|498.75|496.35|0
1652694190000|2022-05-16 09:43:10|498.75|496.35|498.75|496.35|498.87|496.47|498.75|496.35|0
1652694200000|2022-05-16 09:43:20|498.51|496.11|497.9|495.5|498.51|496.11|497.9|495.5|0
1652694210000|2022-05-16 09:43:30|498.02|495.62|497.54|495.14|498.02|495.62|497.54|495.14|0
1652694220000|2022-05-16 09:43:40|497.66|495.26|498.63|496.23|498.63|496.23|497.66|495.26|0
1652694230000|2022-05-16 09:43:50|498.51|496.11|498.75|496.35|498.75|496.35|498.51|496.11|0
1652694240000|2022-05-16 09:44:00|498.26|495.86|498.39|495.99|498.39|495.99|498.26|495.86|0
1652694250000|2022-05-16 09:44:10|498.51|496.11|498.75|496.35|498.75|496.35|498.51|496.11|0
1652694260000|2022-05-16 09:44:20|498.26|495.86|498.51|496.11|498.51|496.11|498.26|495.86|0
1652694270000|2022-05-16 09:44:30|498.63|496.23|498.99|496.59|498.99|496.59|498.63|496.23|0
1652694280000|2022-05-16 09:44:40|498.75|496.35|499.12|496.72|499.12|496.72|498.75|496.35|0
1652694290000|2022-05-16 09:44:50|498.99|496.59|498.99|496.59|499.23|496.83|498.99|496.59|0
1652694300000|2022-05-16 09:45:00|499.12|496.72|498.99|496.59|499.23|496.83|498.99|496.59|0
1652694310000|2022-05-16 09:45:10|498.75|496.35|498.63|496.23|498.75|496.35|498.51|496.11|0
1652694320000|2022-05-16 09:45:20|498.51|496.11|498.51|496.11|498.51|496.11|498.51|496.11|0
1652694330000|2022-05-16 09:45:30|498.39|495.99|498.02|495.62|498.39|495.99|498.02|495.62|0
1652694340000|2022-05-16 09:45:40|498.15|495.75|498.26|495.86|498.26|495.86|498.02|495.62|0
1652694350000|2022-05-16 09:45:50|498.02|495.62|498.26|495.86|498.26|495.86|498.02|495.62|0
1652694360000|2022-05-16 09:46:00|498.75|496.35|498.75|496.35|498.75|496.35|498.63|496.23|0
1652694370000|2022-05-16 09:46:10|498.63|496.23|498.39|495.99|498.63|496.23|498.39|495.99|0
1652694380000|2022-05-16 09:46:20|498.26|495.86|498.26|495.86|498.26|495.86|498.26|495.86|0
1652694390000|2022-05-16 09:46:30|498.15|495.75|498.5|496.1|498.5|496.1|498.02|495.62|0
1652694400000|2022-05-16 09:46:40|498.26|495.86|497.78|495.38|498.26|495.86|497.78|495.38|0
1652694410000|2022-05-16 09:46:50|498.02|495.62|497.9|495.5|498.15|495.75|497.78|495.38|0
1652694420000|2022-05-16 09:47:00|497.78|495.38|497.78|495.38|497.78|495.38|497.54|495.14|0
1652694430000|2022-05-16 09:47:10|497.66|495.26|498.02|495.62|498.15|495.75|497.66|495.26|0
1652694440000|2022-05-16 09:47:20|497.78|495.38|497.78|495.38|497.78|495.38|497.78|495.38|0
1652694450000|2022-05-16 09:47:30|497.9|495.5|497.9|495.5|498.02|495.62|497.9|495.5|0
1652694460000|2022-05-16 09:47:40|498.02|495.62|498.15|495.75|498.15|495.75|498.02|495.62|0
1652694470000|2022-05-16 09:47:50|498.02|495.62|498.5|496.1|498.63|496.23|498.02|495.62|0
1652694480000|2022-05-16 09:48:00|498.39|495.99|498.5|496.1|498.5|496.1|498.26|495.86|0
1652694490000|2022-05-16 09:48:10|498.63|496.23|498.63|496.23|498.75|496.35|498.63|496.23|0
1652694500000|2022-05-16 09:48:20|498.26|495.86|498.5|496.1|498.5|496.1|498.26|495.86|0
1652694510000|2022-05-16 09:48:30|498.63|496.23|498.39|495.99|498.63|496.23|498.26|495.86|0
1652694520000|2022-05-16 09:48:40|498.26|495.86|498.26|495.86|498.26|495.86|498.26|495.86|0
1652694530000|2022-05-16 09:48:50|498.5|496.1|498.5|496.1|498.5|496.1|498.5|496.1|0
1652694540000|2022-05-16 09:49:00|498.26|495.86|498.39|495.99|498.39|495.99|498.15|495.75|0
1652694550000|2022-05-16 09:49:10|498.26|495.86|498.26|495.86|498.26|495.86|498.26|495.86|0
1652694560000|2022-05-16 09:49:20|498.15|495.75|497.78|495.38|498.15|495.75|497.78|495.38|0
1652694570000|2022-05-16 09:49:30|497.54|495.14|497.42|495.02|497.54|495.14|497.42|495.02|0
1652694580000|2022-05-16 09:49:40|497.54|495.14|497.29|494.89|497.54|495.14|497.29|494.89|0
1652694600000|2022-05-16 09:50:00|497.42|495.02|497.42|495.02|497.54|495.14|497.42|495.02|0
1652694610000|2022-05-16 09:50:10|497.29|494.89|497.05|494.65|497.54|495.14|497.05|494.65|0
1652694620000|2022-05-16 09:50:20|497.18|494.78|497.05|494.65|497.18|494.78|497.05|494.65|0
1652694630000|2022-05-16 09:50:30|497.18|494.78|497.42|495.02|497.42|495.02|497.18|494.78|0
1652694640000|2022-05-16 09:50:40|497.29|494.89|497.54|495.14|497.54|495.14|497.29|494.89|0
1652694650000|2022-05-16 09:50:50|498.02|495.62|498.39|495.99|498.39|495.99|498.02|495.62|0
1652694660000|2022-05-16 09:51:00|498.5|496.1|498.26|495.86|498.99|496.59|498.26|495.86|0
1652694670000|2022-05-16 09:51:10|498.15|495.75|498.15|495.75|498.15|495.75|498.15|495.75|0
1652694680000|2022-05-16 09:51:20|498.02|495.62|498.02|495.62|498.02|495.62|498.02|495.62|0
1652694690000|2022-05-16 09:51:30|498.26|495.86|498.5|496.1|498.5|496.1|498.26|495.86|0
1652694700000|2022-05-16 09:51:40|498.63|496.23|498.75|496.35|498.99|496.59|498.63|496.23|0
1652694710000|2022-05-16 09:51:50|498.99|496.59|498.75|496.35|498.99|496.59|498.75|496.35|0
1652694720000|2022-05-16 09:52:00|498.87|496.47|498.87|496.47|498.87|496.47|498.87|496.47|0
1652694730000|2022-05-16 09:52:10|499.23|496.83|499.23|496.83|499.47|497.07|499.23|496.83|0
1652694740000|2022-05-16 09:52:20|499.47|497.07|499.36|496.96|499.47|497.07|499.36|496.96|0
1652694750000|2022-05-16 09:52:30|499.47|497.07|499.6|497.2|499.6|497.2|499.47|497.07|0
1652694760000|2022-05-16 09:52:40|499.47|497.07|499.47|497.07|499.6|497.2|499.47|497.07|0
1652694770000|2022-05-16 09:52:50|499.6|497.2|499.23|496.83|499.6|497.2|499.23|496.83|0
1652694780000|2022-05-16 09:53:00|499.47|497.07|499.23|496.83|499.47|497.07|499.23|496.83|0
1652694790000|2022-05-16 09:53:10|499.36|496.96|499.47|497.07|499.47|497.07|499.23|496.83|0
1652694800000|2022-05-16 09:53:20|499.6|497.2|499.6|497.2|499.6|497.2|499.6|497.2|0
1652694810000|2022-05-16 09:53:30|499.36|496.96|498.75|496.35|499.36|496.96|498.75|496.35|0
1652694820000|2022-05-16 09:53:40|498.99|496.59|499.11|496.71|499.11|496.71|498.99|496.59|0
1652694830000|2022-05-16 09:53:50|498.99|496.59|499.47|497.07|499.47|497.07|498.99|496.59|0
1652694840000|2022-05-16 09:54:00|499.36|496.96|499.47|497.07|499.47|497.07|499.36|496.96|0
1652694850000|2022-05-16 09:54:10|499.36|496.96|499.47|497.07|499.47|497.07|499.23|496.83|0
1652694860000|2022-05-16 09:54:20|499.71|497.31|499.47|497.07|499.71|497.31|499.47|497.07|0
1652694870000|2022-05-16 09:54:30|498.75|496.35|499.36|496.96|499.36|496.96|498.75|496.35|0
1652694880000|2022-05-16 09:54:40|499.47|497.07|499.71|497.31|499.71|497.31|499.47|497.07|0
1652694890000|2022-05-16 09:54:50|499.6|497.2|499.6|497.2|499.6|497.2|499.6|497.2|0
1652694900000|2022-05-16 09:55:00|499.47|497.07|499.47|497.07|499.47|497.07|499.23|496.83|0
1652694910000|2022-05-16 09:55:10|499.36|496.96|499.36|496.96|499.36|496.96|499.23|496.83|0
1652694920000|2022-05-16 09:55:20|499.47|497.07|499.71|497.31|499.71|497.31|499.47|497.07|0
1652694930000|2022-05-16 09:55:30|500.08|497.68|500.2|497.8|500.2|497.8|499.96|497.56|0
1652694940000|2022-05-16 09:55:40|499.96|497.56|500.08|497.68|500.08|497.68|499.96|497.56|0
1652694950000|2022-05-16 09:55:50|500.44|498.04|500.2|497.8|500.44|498.04|500.2|497.8|0
1652694960000|2022-05-16 09:56:00|500.32|497.92|500.08|497.68|500.32|497.92|499.96|497.56|0
1652694970000|2022-05-16 09:56:10|500.32|497.92|500.2|497.8|500.32|497.92|500.08|497.68|0
1652694980000|2022-05-16 09:56:20|499.96|497.56|499.71|497.31|499.96|497.56|499.71|497.31|0
1652694990000|2022-05-16 09:56:30|499.47|497.07|499.71|497.31|499.96|497.56|499.47|497.07|0
1652695000000|2022-05-16 09:56:40|499.6|497.2|499.47|497.07|499.6|497.2|499.47|497.07|0
1652695010000|2022-05-16 09:56:50|499.6|497.2|499.71|497.31|499.71|497.31|499.47|497.07|0
1652695020000|2022-05-16 09:57:00|499.47|497.07|499.47|497.07|499.47|497.07|499.47|497.07|0
1652695030000|2022-05-16 09:57:10|499.71|497.31|499.71|497.31|499.71|497.31|499.71|497.31|0
1652695040000|2022-05-16 09:57:20|499.96|497.56|499.96|497.56|499.96|497.56|499.96|497.56|0
1652695050000|2022-05-16 09:57:30|500.08|497.68|500.2|497.8|500.2|497.8|499.96|497.56|0
1652695060000|2022-05-16 09:57:40|500.32|497.92|500.2|497.8|500.32|497.92|499.96|497.56|0
1652695070000|2022-05-16 09:57:50|500.32|497.92|500.68|498.28|500.68|498.28|500.32|497.92|0
1652695080000|2022-05-16 09:58:00|500.93|498.53|500.81|498.41|500.93|498.53|500.68|498.28|0
1652695090000|2022-05-16 09:58:10|501.78|499.38|501.9|499.5|501.9|499.5|501.17|498.77|0
1652695100000|2022-05-16 09:58:20|501.78|499.38|501.78|499.38|501.78|499.38|501.78|499.38|0
1652695110000|2022-05-16 09:58:30|501.65|499.25|502.38|499.98|502.38|499.98|501.65|499.25|0
1652695120000|2022-05-16 09:58:40|503.35|500.95|503.23|500.83|503.35|500.95|502.86|500.46|0
1652695130000|2022-05-16 09:58:50|503.48|501.08|503.59|501.19|503.59|501.19|503.35|500.95|0
1652695140000|2022-05-16 09:59:00|503.35|500.95|502.86|500.46|503.35|500.95|502.62|500.22|0
1652695150000|2022-05-16 09:59:10|503.11|500.71|502.75|500.35|503.11|500.71|502.75|500.35|0
1652695160000|2022-05-16 09:59:20|502.62|500.22|502.51|500.11|502.62|500.22|502.38|499.98|0
1652695170000|2022-05-16 09:59:30|502.38|499.98|502.51|500.11|502.51|500.11|502.38|499.98|0
1652695180000|2022-05-16 09:59:40|502.38|499.98|502.38|499.98|502.38|499.98|502.26|499.86|0
1652695190000|2022-05-16 09:59:50|502.62|500.22|502.14|499.74|502.62|500.22|502.14|499.74|0
1652695200000|2022-05-16 10:00:00|501.41|499.01|501.65|499.25|501.65|499.25|501.41|499.01|0
1652695210000|2022-05-16 10:00:10|501.41|499.01|501.65|499.25|501.65|499.25|501.41|499.01|0
1652695220000|2022-05-16 10:00:20|501.29|498.89|501.17|498.77|501.41|499.01|501.17|498.77|0
1652695230000|2022-05-16 10:00:30|500.68|498.28|500.68|498.28|500.68|498.28|500.68|498.28|0
1652695240000|2022-05-16 10:00:40|500.57|498.17|500.68|498.28|500.68|498.28|500.57|498.17|0
1652695250000|2022-05-16 10:00:50|500.32|497.92|500.08|497.68|500.32|497.92|499.96|497.56|0
1652695260000|2022-05-16 10:01:00|499.96|497.56|499.96|497.56|499.96|497.56|499.71|497.31|0
1652695270000|2022-05-16 10:01:10|500.32|497.92|500.2|497.8|500.32|497.92|500.2|497.8|0
1652695280000|2022-05-16 10:01:20|499.96|497.56|499.84|497.44|499.96|497.56|499.6|497.2|0
1652695290000|2022-05-16 10:01:30|499.71|497.31|499.96|497.56|499.96|497.56|499.71|497.31|0
1652695300000|2022-05-16 10:01:40|499.71|497.31|499.71|497.31|499.84|497.44|499.6|497.2|0
1652695310000|2022-05-16 10:01:50|499.47|497.07|499.35|496.95|499.47|497.07|499.35|496.95|0
1652695320000|2022-05-16 10:02:00|499.47|497.07|499.47|497.07|499.47|497.07|499.47|497.07|0
1652695330000|2022-05-16 10:02:10|499.6|497.2|499.23|496.83|499.96|497.56|499.23|496.83|0
1652695340000|2022-05-16 10:02:20|499.35|496.95|499.47|497.07|499.47|497.07|499.35|496.95|0
1652695350000|2022-05-16 10:02:30|499.6|497.2|499.6|497.2|499.71|497.31|499.47|497.07|0
1652695360000|2022-05-16 10:02:40|499.71|497.31|499.71|497.31|499.71|497.31|499.71|497.31|0
1652695380000|2022-05-16 10:03:00|499.6|497.2|499.47|497.07|499.6|497.2|499.47|497.07|0
1652695390000|2022-05-16 10:03:10|500.2|497.8|499.71|497.31|500.44|498.04|499.71|497.31|0
1652695400000|2022-05-16 10:03:20|499.84|497.44|499.23|496.83|499.84|497.44|499.23|496.83|0
1652695410000|2022-05-16 10:03:30|499.47|497.07|499.47|497.07|499.47|497.07|499.35|496.95|0
1652695420000|2022-05-16 10:03:40|499.35|496.95|499.47|497.07|499.71|497.31|499.23|496.83|0
1652695430000|2022-05-16 10:03:50|499.23|496.83|499.23|496.83|499.23|496.83|499.23|496.83|0
1652695440000|2022-05-16 10:04:00|498.74|496.34|498.5|496.1|498.74|496.34|498.5|496.1|0
1652695450000|2022-05-16 10:04:10|498.63|496.23|498.74|496.34|498.74|496.34|498.63|496.23|0
1652695460000|2022-05-16 10:04:20|498.87|496.47|498.87|496.47|498.99|496.59|498.87|496.47|0
1652695470000|2022-05-16 10:04:30|498.99|496.59|498.99|496.59|498.99|496.59|498.99|496.59|0
1652695480000|2022-05-16 10:04:40|498.87|496.47|498.74|496.34|498.87|496.47|498.74|496.34|0
1652695490000|2022-05-16 10:04:50|498.5|496.1|498.5|496.1|498.63|496.23|498.5|496.1|0
1652695500000|2022-05-16 10:05:00|498.02|495.62|498.5|496.1|498.5|496.1|498.02|495.62|0
1652695510000|2022-05-16 10:05:10|498.26|495.86|498.39|495.99|498.39|495.99|498.26|495.86|0
1652695520000|2022-05-16 10:05:20|498.26|495.86|498.74|496.34|498.74|496.34|498.26|495.86|0
1652695530000|2022-05-16 10:05:30|498.63|496.23|498.74|496.34|498.74|496.34|498.63|496.23|0
1652695540000|2022-05-16 10:05:40|498.63|496.23|498.74|496.34|498.74|496.34|498.63|496.23|0
1652695550000|2022-05-16 10:05:50|498.99|496.59|498.87|496.47|498.99|496.59|498.87|496.47|0
1652695560000|2022-05-16 10:06:00|498.99|496.59|499.71|497.31|499.71|497.31|498.99|496.59|0
1652695580000|2022-05-16 10:06:20|499.84|497.44|499.84|497.44|499.84|497.44|499.84|497.44|0
1652695590000|2022-05-16 10:06:30|499.95|497.55|499.35|496.95|499.95|497.55|499.35|496.95|0
1652695600000|2022-05-16 10:06:40|499.47|497.07|499.6|497.2|499.6|497.2|499.47|497.07|0
1652695610000|2022-05-16 10:06:50|499.47|497.07|499.23|496.83|499.47|497.07|499.23|496.83|0
1652695620000|2022-05-16 10:07:00|499.6|497.2|499.6|497.2|499.6|497.2|499.6|497.2|0
1652695630000|2022-05-16 10:07:10|499.71|497.31|500.32|497.92|500.32|497.92|499.71|497.31|0
1652695640000|2022-05-16 10:07:20|500.2|497.8|499.71|497.31|500.2|497.8|499.71|497.31|0
1652695650000|2022-05-16 10:07:30|499.95|497.55|500.44|498.04|500.57|498.17|499.95|497.55|0
1652695660000|2022-05-16 10:07:40|499.95|497.55|499.95|497.55|499.95|497.55|499.95|497.55|0
1652695670000|2022-05-16 10:07:50|499.6|497.2|499.47|497.07|499.6|497.2|499.47|497.07|0
1652695680000|2022-05-16 10:08:00|499.71|497.31|499.95|497.55|499.95|497.55|499.71|497.31|0
1652695690000|2022-05-16 10:08:10|500.44|498.04|500.2|497.8|500.44|498.04|500.2|497.8|0
1652695700000|2022-05-16 10:08:20|499.95|497.55|500.2|497.8|500.2|497.8|499.95|497.55|0
1652695730000|2022-05-16 10:08:50|500.44|498.04|500.68|498.28|500.68|498.28|500.44|498.04|0
1652695740000|2022-05-16 10:09:00|500.81|498.41|500.92|498.52|500.92|498.52|500.81|498.41|0
1652695750000|2022-05-16 10:09:10|500.68|498.28|500.44|498.04|500.81|498.41|500.44|498.04|0
1652695760000|2022-05-16 10:09:20|500.56|498.16|500.68|498.28|500.68|498.28|500.56|498.16|0
1652695770000|2022-05-16 10:09:30|500.44|498.04|500.68|498.28|500.68|498.28|500.44|498.04|0
1652695780000|2022-05-16 10:09:40|500.44|498.04|500.44|498.04|500.44|498.04|500.44|498.04|0
1652695790000|2022-05-16 10:09:50|500.2|497.8|499.95|497.55|500.2|497.8|499.95|497.55|0
1652695800000|2022-05-16 10:10:00|499.84|497.44|500.68|498.28|500.68|498.28|499.84|497.44|0
1652695810000|2022-05-16 10:10:10|500.56|498.16|500.44|498.04|500.81|498.41|500.44|498.04|0
1652695820000|2022-05-16 10:10:20|500.2|497.8|500.2|497.8|500.2|497.8|500.2|497.8|0
1652695830000|2022-05-16 10:10:30|500.08|497.68|499.95|497.55|500.08|497.68|499.95|497.55|0
1652695840000|2022-05-16 10:10:40|499.84|497.44|499.47|497.07|499.84|497.44|499.47|497.07|0
1652695850000|2022-05-16 10:10:50|498.98|496.58|498.74|496.34|498.98|496.58|498.74|496.34|0
1652695860000|2022-05-16 10:11:00|498.87|496.47|498.74|496.34|498.87|496.47|498.74|496.34|0
1652695870000|2022-05-16 10:11:10|498.5|496.1|498.38|495.98|498.5|496.1|498.38|495.98|0
1652695880000|2022-05-16 10:11:20|498.26|495.86|498.02|495.62|498.26|495.86|498.02|495.62|0
1652695890000|2022-05-16 10:11:30|498.14|495.74|498.02|495.62|498.14|495.74|498.02|495.62|0
1652695900000|2022-05-16 10:11:40|497.77|495.37|498.02|495.62|498.02|495.62|497.77|495.37|0
1652695910000|2022-05-16 10:11:50|498.14|495.74|498.5|496.1|498.5|496.1|498.14|495.74|0
1652695920000|2022-05-16 10:12:00|498.38|495.98|498.02|495.62|498.38|495.98|498.02|495.62|0
1652695930000|2022-05-16 10:12:10|498.26|495.86|498.74|496.34|498.74|496.34|498.26|495.86|0
1652695940000|2022-05-16 10:12:20|498.63|496.23|498.38|495.98|498.63|496.23|498.38|495.98|0
1652695950000|2022-05-16 10:12:30|498.26|495.86|498.26|495.86|498.38|495.98|498.26|495.86|0
1652695960000|2022-05-16 10:12:40|498.14|495.74|498.63|496.23|498.63|496.23|498.14|495.74|0
1652695970000|2022-05-16 10:12:50|498.74|496.34|498.74|496.34|498.87|496.47|498.74|496.34|0
1652695980000|2022-05-16 10:13:00|498.98|496.58|499.47|497.07|499.47|497.07|498.98|496.58|0
1652695990000|2022-05-16 10:13:10|499.35|496.95|499.47|497.07|499.47|497.07|499.35|496.95|0
1652696000000|2022-05-16 10:13:20|499.71|497.31|499.95|497.55|499.95|497.55|499.47|497.07|0
1652696010000|2022-05-16 10:13:30|499.84|497.44|499.71|497.31|499.84|497.44|499.71|497.31|0
1652696020000|2022-05-16 10:13:40|499.47|497.07|499.11|496.71|499.47|497.07|499.11|496.71|0
1652696030000|2022-05-16 10:13:50|498.74|496.34|498.63|496.23|498.98|496.58|498.63|496.23|0
1652696040000|2022-05-16 10:14:00|498.5|496.1|498.26|495.86|498.5|496.1|498.26|495.86|0
1652696050000|2022-05-16 10:14:10|498.02|495.62|498.02|495.62|498.26|495.86|498.02|495.62|0
1652696080000|2022-05-16 10:14:40|498.26|495.86|498.26|495.86|498.26|495.86|498.26|495.86|0
1652696090000|2022-05-16 10:14:50|498.14|495.74|497.77|495.37|498.14|495.74|497.77|495.37|0
1652696100000|2022-05-16 10:15:00|497.66|495.26|497.77|495.37|497.9|495.5|497.66|495.26|0
1652696110000|2022-05-16 10:15:10|497.66|495.26|497.41|495.01|497.77|495.37|497.41|495.01|0
1652696120000|2022-05-16 10:15:20|497.53|495.13|497.66|495.26|497.66|495.26|497.53|495.13|0
1652696130000|2022-05-16 10:15:30|497.9|495.5|497.9|495.5|498.02|495.62|497.77|495.37|0
1652696140000|2022-05-16 10:15:40|498.02|495.62|498.14|495.74|498.14|495.74|498.02|495.62|0
1652696150000|2022-05-16 10:15:50|498.74|496.34|498.26|495.86|498.74|496.34|498.26|495.86|0
1652696160000|2022-05-16 10:16:00|498.14|495.74|498.26|495.86|498.26|495.86|498.14|495.74|0
1652696170000|2022-05-16 10:16:10|498.5|496.1|498.5|496.1|498.63|496.23|498.5|496.1|0
1652696180000|2022-05-16 10:16:20|498.14|495.74|498.26|495.86|498.26|495.86|498.14|495.74|0
1652696190000|2022-05-16 10:16:30|498.01|495.61|497.66|495.26|498.26|495.86|497.66|495.26|0
1652696200000|2022-05-16 10:16:40|497.53|495.13|497.77|495.37|497.9|495.5|497.53|495.13|0
1652696210000|2022-05-16 10:16:50|497.66|495.26|497.66|495.26|497.66|495.26|497.53|495.13|0
1652696220000|2022-05-16 10:17:00|497.53|495.13|497.41|495.01|497.53|495.13|497.41|495.01|0
1652696230000|2022-05-16 10:17:10|497.53|495.13|497.53|495.13|497.66|495.26|497.53|495.13|0
1652696240000|2022-05-16 10:17:20|497.66|495.26|498.5|496.1|498.5|496.1|497.66|495.26|0
1652696250000|2022-05-16 10:17:30|498.01|495.61|498.5|496.1|498.5|496.1|498.01|495.61|0
1652696260000|2022-05-16 10:17:40|497.66|495.26|497.9|495.5|497.9|495.5|497.53|495.13|0
1652696270000|2022-05-16 10:17:50|498.01|495.61|498.01|495.61|498.01|495.61|498.01|495.61|0
1652696280000|2022-05-16 10:18:00|497.9|495.5|497.9|495.5|497.9|495.5|497.77|495.37|0
1652696290000|2022-05-16 10:18:10|498.01|495.61|497.53|495.13|498.01|495.61|497.53|495.13|0
1652696300000|2022-05-16 10:18:20|497.41|495.01|497.41|495.01|497.41|495.01|497.29|494.89|0
1652696310000|2022-05-16 10:18:30|497.29|494.89|497.17|494.77|497.29|494.89|496.93|494.53|0
1652696320000|2022-05-16 10:18:40|497.05|494.65|497.05|494.65|497.05|494.65|496.93|494.53|0
1652696330000|2022-05-16 10:18:50|497.17|494.77|497.29|494.89|497.29|494.89|497.05|494.65|0
1652696340000|2022-05-16 10:19:00|497.53|495.13|497.41|495.01|497.66|495.26|497.41|495.01|0
1652696350000|2022-05-16 10:19:10|497.53|495.13|497.29|494.89|497.53|495.13|497.29|494.89|0
1652696360000|2022-05-16 10:19:20|497.41|495.01|497.41|495.01|497.53|495.13|497.41|495.01|0
1652696370000|2022-05-16 10:19:30|497.53|495.13|497.77|495.37|497.77|495.37|497.53|495.13|0
1652696390000|2022-05-16 10:19:50|498.01|495.61|498.26|495.86|498.26|495.86|498.01|495.61|0
1652696400000|2022-05-16 10:20:00|498.01|495.61|498.38|495.98|498.38|495.98|498.01|495.61|0
1652696410000|2022-05-16 10:20:10|498.62|496.22|498.98|496.58|498.98|496.58|498.5|496.1|0
1652696420000|2022-05-16 10:20:20|499.23|496.83|498.5|496.1|499.23|496.83|498.5|496.1|0
1652696430000|2022-05-16 10:20:30|498.74|496.34|498.98|496.58|498.98|496.58|498.74|496.34|0
1652696440000|2022-05-16 10:20:40|498.74|496.34|498.74|496.34|498.74|496.34|498.74|496.34|0
1652696450000|2022-05-16 10:20:50|498.87|496.47|498.74|496.34|498.87|496.47|498.74|496.34|0
1652696460000|2022-05-16 10:21:00|498.5|496.1|498.74|496.34|498.87|496.47|498.5|496.1|0
1652696470000|2022-05-16 10:21:10|498.5|496.1|498.74|496.34|498.74|496.34|498.5|496.1|0
1652696480000|2022-05-16 10:21:20|498.87|496.47|498.26|495.86|498.87|496.47|498.26|495.86|0
1652696490000|2022-05-16 10:21:30|498.38|495.98|498.38|495.98|498.38|495.98|498.38|495.98|0
1652696500000|2022-05-16 10:21:40|498.5|496.1|498.38|495.98|498.5|496.1|498.26|495.86|0
1652696510000|2022-05-16 10:21:50|498.62|496.22|499.11|496.71|499.22|496.82|498.62|496.22|0
1652696520000|2022-05-16 10:22:00|499.22|496.82|499.35|496.95|499.35|496.95|499.11|496.71|0
1652696530000|2022-05-16 10:22:10|499.71|497.31|500.32|497.92|500.32|497.92|499.71|497.31|0
1652696540000|2022-05-16 10:22:20|499.71|497.31|500.08|497.68|500.08|497.68|499.71|497.31|0
1652696550000|2022-05-16 10:22:30|499.95|497.55|499.95|497.55|499.95|497.55|499.95|497.55|0
1652696560000|2022-05-16 10:22:40|500.19|497.79|500.44|498.04|500.44|498.04|500.19|497.79|0
1652696570000|2022-05-16 10:22:50|500.19|497.79|499.95|497.55|500.19|497.79|499.95|497.55|0
1652696580000|2022-05-16 10:23:00|499.71|497.31|499.59|497.19|499.71|497.31|499.47|497.07|0
1652696590000|2022-05-16 10:23:10|499.35|496.95|499.71|497.31|499.71|497.31|499.35|496.95|0
1652696600000|2022-05-16 10:23:20|499.59|497.19|499.71|497.31|499.71|497.31|499.59|497.19|0
1652696610000|2022-05-16 10:23:30|499.35|496.95|499.71|497.31|499.71|497.31|499.35|496.95|0
1652696620000|2022-05-16 10:23:40|499.35|496.95|499.71|497.31|499.71|497.31|499.35|496.95|0
1652696630000|2022-05-16 10:23:50|499.84|497.44|499.95|497.55|499.95|497.55|499.84|497.44|0
1652696640000|2022-05-16 10:24:00|499.71|497.31|499.59|497.19|499.71|497.31|499.59|497.19|0
1652696650000|2022-05-16 10:24:10|499.71|497.31|499.71|497.31|499.71|497.31|499.71|497.31|0
1652696660000|2022-05-16 10:24:20|499.84|497.44|500.68|498.28|500.68|498.28|499.84|497.44|0
1652696670000|2022-05-16 10:24:30|500.8|498.4|500.32|497.92|500.8|498.4|500.32|497.92|0
1652696680000|2022-05-16 10:24:40|500.19|497.79|500.19|497.79|500.32|497.92|500.19|497.79|0
1652696690000|2022-05-16 10:24:50|500.44|498.04|500.19|497.79|500.56|498.16|500.19|497.79|0
1652696700000|2022-05-16 10:25:00|499.47|497.07|499.22|496.82|499.71|497.31|499.22|496.82|0
1652696710000|2022-05-16 10:25:10|498.87|496.47|498.01|495.61|498.98|496.58|498.01|495.61|0
1652696720000|2022-05-16 10:25:20|498.38|495.98|497.29|494.89|498.38|495.98|497.29|494.89|0
1652696730000|2022-05-16 10:25:30|497.53|495.13|497.29|494.89|497.53|495.13|497.29|494.89|0
1652696740000|2022-05-16 10:25:40|497.04|494.64|497.04|494.64|497.04|494.64|497.04|494.64|0
1652696750000|2022-05-16 10:25:50|496.8|494.4|496.8|494.4|497.04|494.64|496.8|494.4|0
1652696760000|2022-05-16 10:26:00|497.04|494.64|496.8|494.4|497.29|494.89|496.8|494.4|0
1652696770000|2022-05-16 10:26:10|496.56|494.16|496.56|494.16|496.8|494.4|496.56|494.16|0
1652696780000|2022-05-16 10:26:20|496.8|494.4|496.32|493.92|496.8|494.4|496.32|493.92|0
1652696790000|2022-05-16 10:26:30|495.96|493.56|495.59|493.19|495.96|493.56|495.59|493.19|0
1652696800000|2022-05-16 10:26:40|495.83|493.43|495.35|492.95|495.83|493.43|495.35|492.95|0
1652696810000|2022-05-16 10:26:50|495.23|492.83|496.08|493.68|496.08|493.68|495.23|492.83|0
1652696820000|2022-05-16 10:27:00|495.59|493.19|496.08|493.68|496.08|493.68|495.59|493.19|0
1652696830000|2022-05-16 10:27:10|495.83|493.43|496.08|493.68|496.08|493.68|495.83|493.43|0
1652696840000|2022-05-16 10:27:20|495.83|493.43|496.08|493.68|496.08|493.68|495.83|493.43|0
1652696850000|2022-05-16 10:27:30|495.96|493.56|496.32|493.92|496.32|493.92|495.83|493.43|0
1652696860000|2022-05-16 10:27:40|496.56|494.16|496.32|493.92|496.56|494.16|496.32|493.92|0
1652696870000|2022-05-16 10:27:50|496.08|493.68|495.83|493.43|496.08|493.68|495.35|492.95|0
1652696880000|2022-05-16 10:28:00|495.59|493.19|495.59|493.19|495.83|493.43|495.59|493.19|0
1652696890000|2022-05-16 10:28:10|495.35|492.95|495.48|493.08|495.48|493.08|495.35|492.95|0
1652696900000|2022-05-16 10:28:20|495.59|493.19|495.35|492.95|495.59|493.19|495.11|492.71|0
1652696910000|2022-05-16 10:28:30|495.48|493.08|495.48|493.08|495.48|493.08|495.48|493.08|0
1652696920000|2022-05-16 10:28:40|495.59|493.19|495.83|493.43|495.83|493.43|495.48|493.08|0
1652696930000|2022-05-16 10:28:50|496.32|493.92|496.32|493.92|496.32|493.92|496.32|493.92|0
1652696940000|2022-05-16 10:29:00|496.2|493.8|496.32|493.92|496.32|493.92|496.2|493.8|0
1652696950000|2022-05-16 10:29:10|495.83|493.43|495.83|493.43|495.83|493.43|495.83|493.43|0
1652696960000|2022-05-16 10:29:20|496.08|493.68|496.32|493.92|496.32|493.92|496.08|493.68|0
1652696970000|2022-05-16 10:29:30|496.56|494.16|496.93|494.53|496.93|494.53|496.56|494.16|0
1652696980000|2022-05-16 10:29:40|497.04|494.64|497.04|494.64|497.04|494.64|496.8|494.4|0
1652696990000|2022-05-16 10:29:50|496.69|494.29|496.2|493.8|496.69|494.29|496.2|493.8|0
1652697000000|2022-05-16 10:30:00|496.69|494.29|497.04|494.64|497.04|494.64|496.69|494.29|0
1652697010000|2022-05-16 10:30:10|496.93|494.53|497.04|494.64|497.04|494.64|496.93|494.53|0
1652697020000|2022-05-16 10:30:20|497.29|494.89|497.04|494.64|497.29|494.89|497.04|494.64|0
1652697030000|2022-05-16 10:30:30|497.29|494.89|497.41|495.01|497.53|495.13|497.29|494.89|0
1652697040000|2022-05-16 10:30:40|497.65|495.25|497.9|495.5|497.9|495.5|497.65|495.25|0
1652697050000|2022-05-16 10:30:50|497.77|495.37|498.25|495.85|498.25|495.85|497.77|495.37|0
1652697060000|2022-05-16 10:31:00|498.01|495.61|498.25|495.85|498.25|495.85|498.01|495.61|0
1652697070000|2022-05-16 10:31:10|498.5|496.1|498.62|496.22|498.86|496.46|498.5|496.1|0
1652697080000|2022-05-16 10:31:20|498.98|496.58|498.86|496.46|499.22|496.82|498.86|496.46|0
1652697090000|2022-05-16 10:31:30|498.74|496.34|498.74|496.34|498.74|496.34|498.5|496.1|0
1652697100000|2022-05-16 10:31:40|498.86|496.46|498.86|496.46|498.86|496.46|498.86|496.46|0
1652697110000|2022-05-16 10:31:50|498.98|496.58|498.86|496.46|499.11|496.71|498.86|496.46|0
1652697120000|2022-05-16 10:32:00|498.74|496.34|498.74|496.34|498.74|496.34|498.74|496.34|0
1652697140000|2022-05-16 10:32:20|498.86|496.46|498.74|496.34|498.86|496.46|498.74|496.34|0
1652697150000|2022-05-16 10:32:30|498.98|496.58|499.22|496.82|499.22|496.82|498.98|496.58|0
1652697160000|2022-05-16 10:32:40|498.98|496.58|499.47|497.07|499.47|497.07|498.98|496.58|0
1652697170000|2022-05-16 10:32:50|499.22|496.82|498.98|496.58|499.22|496.82|498.98|496.58|0
1652697180000|2022-05-16 10:33:00|499.22|496.82|499.47|497.07|499.47|497.07|499.11|496.71|0
1652697190000|2022-05-16 10:33:10|498.98|496.58|499.47|497.07|499.47|497.07|498.98|496.58|0
1652697200000|2022-05-16 10:33:20|499.35|496.95|499.71|497.31|499.71|497.31|499.35|496.95|0
1652697210000|2022-05-16 10:33:30|499.59|497.19|500.19|497.79|500.19|497.79|499.47|497.07|0
1652697220000|2022-05-16 10:33:40|500.32|497.92|500.43|498.03|500.43|498.03|500.32|497.92|0
1652697230000|2022-05-16 10:33:50|500.19|497.79|499.95|497.55|500.19|497.79|499.95|497.55|0
1652697240000|2022-05-16 10:34:00|500.08|497.68|500.43|498.03|500.43|498.03|500.08|497.68|0
1652697250000|2022-05-16 10:34:10|499.95|497.55|499.71|497.31|499.95|497.55|499.71|497.31|0
1652697260000|2022-05-16 10:34:20|499.22|496.82|498.98|496.58|499.46|497.06|498.98|496.58|0
1652697270000|2022-05-16 10:34:30|499.11|496.71|499.35|496.95|499.35|496.95|498.98|496.58|0
1652697280000|2022-05-16 10:34:40|498.98|496.58|499.11|496.71|499.11|496.71|498.98|496.58|0
1652697290000|2022-05-16 10:34:50|498.98|496.58|498.98|496.58|498.98|496.58|498.98|496.58|0
1652697300000|2022-05-16 10:35:00|498.25|495.85|498.5|496.1|498.5|496.1|498.25|495.85|0
1652697310000|2022-05-16 10:35:10|498.74|496.34|498.98|496.58|498.98|496.58|498.74|496.34|0
1652697320000|2022-05-16 10:35:20|498.74|496.34|498.98|496.58|498.98|496.58|498.74|496.34|0
1652697330000|2022-05-16 10:35:30|498.62|496.22|498.74|496.34|498.74|496.34|498.62|496.22|0
1652697340000|2022-05-16 10:35:40|498.62|496.22|498.98|496.58|498.98|496.58|498.62|496.22|0
1652697350000|2022-05-16 10:35:50|499.22|496.82|499.11|496.71|499.22|496.82|498.98|496.58|0
1652697360000|2022-05-16 10:36:00|499.22|496.82|499.35|496.95|499.35|496.95|499.22|496.82|0
1652697370000|2022-05-16 10:36:10|498.98|496.58|499.11|496.71|499.11|496.71|498.98|496.58|0
1652697380000|2022-05-16 10:36:20|499.22|496.82|499.35|496.95|499.46|497.06|499.22|496.82|0
1652697390000|2022-05-16 10:36:30|499.22|496.82|499.11|496.71|499.35|496.95|499.11|496.71|0
1652697400000|2022-05-16 10:36:40|498.98|496.58|498.98|496.58|499.11|496.71|498.98|496.58|0
1652697410000|2022-05-16 10:36:50|499.11|496.71|499.11|496.71|499.11|496.71|498.98|496.58|0
1652697420000|2022-05-16 10:37:00|498.98|496.58|498.98|496.58|499.11|496.71|498.98|496.58|0
1652697430000|2022-05-16 10:37:10|498.5|496.1|498.98|496.58|499.11|496.71|498.5|496.1|0
1652697440000|2022-05-16 10:37:20|499.22|496.82|499.46|497.06|499.46|497.06|499.22|496.82|0
1652697450000|2022-05-16 10:37:30|499.71|497.31|498.98|496.58|499.71|497.31|498.98|496.58|0
1652697460000|2022-05-16 10:37:40|499.11|496.71|499.22|496.82|499.35|496.95|499.11|496.71|0
1652697470000|2022-05-16 10:37:50|499.35|496.95|499.22|496.82|499.35|496.95|499.22|496.82|0
1652697480000|2022-05-16 10:38:00|498.74|496.34|498.98|496.58|498.98|496.58|498.74|496.34|0
1652697490000|2022-05-16 10:38:10|498.74|496.34|498.25|495.85|498.74|496.34|498.25|495.85|0
1652697500000|2022-05-16 10:38:20|498.38|495.98|497.28|494.88|498.38|495.98|497.04|494.64|0
1652697510000|2022-05-16 10:38:30|497.04|494.64|496.56|494.16|497.04|494.64|496.56|494.16|0
1652697520000|2022-05-16 10:38:40|496.32|493.92|496.2|493.8|496.32|493.92|496.07|493.67|0
1652697530000|2022-05-16 10:38:50|496.32|493.92|496.32|493.92|496.32|493.92|496.32|493.92|0
1652697540000|2022-05-16 10:39:00|496.07|493.67|496.68|494.28|496.68|494.28|496.07|493.67|0
1652697550000|2022-05-16 10:39:10|496.8|494.4|497.28|494.88|497.28|494.88|496.8|494.4|0
1652697560000|2022-05-16 10:39:20|497.53|495.13|497.53|495.13|497.53|495.13|497.4|495|0
1652697570000|2022-05-16 10:39:30|497.4|495|497.4|495|497.4|495|497.4|495|0
1652697580000|2022-05-16 10:39:40|497.16|494.76|495.71|493.31|497.16|494.76|495.71|493.31|0
1652697590000|2022-05-16 10:39:50|494.74|492.34|495.46|493.06|495.46|493.06|494.74|492.34|0
1652697600000|2022-05-16 10:40:00|495.22|492.82|495.95|493.55|495.95|493.55|495.22|492.82|0
1652697610000|2022-05-16 10:40:10|496.19|493.79|496.92|494.52|496.92|494.52|496.19|493.79|0
1652697620000|2022-05-16 10:40:20|496.67|494.27|497.16|494.76|497.29|494.89|496.67|494.27|0
1652697630000|2022-05-16 10:40:30|497.04|494.64|497.04|494.64|497.04|494.64|497.04|494.64|0
1652697640000|2022-05-16 10:40:40|496.43|494.03|496.19|493.79|496.43|494.03|496.19|493.79|0
1652697650000|2022-05-16 10:40:50|496.43|494.03|495.95|493.55|496.43|494.03|495.95|493.55|0
1652697660000|2022-05-16 10:41:00|496.19|493.79|495.46|493.06|496.19|493.79|495.46|493.06|0
1652697670000|2022-05-16 10:41:10|495.22|492.82|495.46|493.06|495.46|493.06|495.22|492.82|0
1652697680000|2022-05-16 10:41:20|495.22|492.82|494.98|492.58|495.22|492.82|494.98|492.58|0
1652697690000|2022-05-16 10:41:30|495.22|492.82|495.35|492.95|495.46|493.06|495.22|492.82|0
1652697700000|2022-05-16 10:41:40|495.46|493.06|495.95|493.55|495.95|493.55|495.46|493.06|0
1652697710000|2022-05-16 10:41:50|496.07|493.67|495.71|493.31|496.07|493.67|495.71|493.31|0
1652697720000|2022-05-16 10:42:00|495.83|493.43|496.19|493.79|496.19|493.79|495.83|493.43|0
1652697730000|2022-05-16 10:42:10|496.43|494.03|496.19|493.79|496.43|494.03|496.19|493.79|0
1652697740000|2022-05-16 10:42:20|496.43|494.03|496.19|493.79|496.56|494.16|496.19|493.79|0
1652697750000|2022-05-16 10:42:30|496.32|493.92|496.67|494.27|496.67|494.27|496.32|493.92|0
1652697760000|2022-05-16 10:42:40|496.43|494.03|496.67|494.27|496.67|494.27|496.43|494.03|0
1652697770000|2022-05-16 10:42:50|497.28|494.88|496.92|494.52|497.28|494.88|496.92|494.52|0
1652697780000|2022-05-16 10:43:00|497.16|494.76|497.16|494.76|497.16|494.76|496.92|494.52|0
1652697790000|2022-05-16 10:43:10|497.28|494.88|497.64|495.24|497.64|495.24|497.28|494.88|0
1652697800000|2022-05-16 10:43:20|497.4|495|497.4|495|497.4|495|497.4|495|0
1652697810000|2022-05-16 10:43:30|497.28|494.88|497.16|494.76|497.28|494.88|497.16|494.76|0
1652697820000|2022-05-16 10:43:40|496.67|494.27|496.67|494.27|496.67|494.27|496.67|494.27|0
1652697830000|2022-05-16 10:43:50|496.8|494.4|496.43|494.03|496.8|494.4|496.43|494.03|0
1652697840000|2022-05-16 10:44:00|496.56|494.16|496.43|494.03|496.56|494.16|496.32|493.92|0
1652697850000|2022-05-16 10:44:10|496.19|493.79|496.19|493.79|496.19|493.79|496.19|493.79|0
1652697860000|2022-05-16 10:44:20|495.95|493.55|495.7|493.3|495.95|493.55|495.7|493.3|0
1652697870000|2022-05-16 10:44:30|496.32|493.92|496.32|493.92|496.32|493.92|496.32|493.92|0
1652697880000|2022-05-16 10:44:40|496.56|494.16|497.16|494.76|497.16|494.76|496.56|494.16|0
1652697890000|2022-05-16 10:44:50|497.04|494.64|496.92|494.52|497.04|494.64|496.92|494.52|0
1652697900000|2022-05-16 10:45:00|496.67|494.27|496.67|494.27|496.67|494.27|496.67|494.27|0
1652697910000|2022-05-16 10:45:10|496.43|494.03|496.43|494.03|496.43|494.03|496.31|493.91|0
1652697920000|2022-05-16 10:45:20|496.92|494.52|496.92|494.52|496.92|494.52|496.92|494.52|0
1652697930000|2022-05-16 10:45:30|496.8|494.4|496.67|494.27|496.8|494.4|496.56|494.16|0
1652697940000|2022-05-16 10:45:40|496.56|494.16|496.19|493.79|496.56|494.16|495.95|493.55|0
1652697950000|2022-05-16 10:45:50|495.95|493.55|495.7|493.3|496.19|493.79|495.7|493.3|0
1652697960000|2022-05-16 10:46:00|495.95|493.55|496.31|493.91|496.31|493.91|495.95|493.55|0
1652697970000|2022-05-16 10:46:10|496.19|493.79|496.31|493.91|496.31|493.91|496.19|493.79|0
1652697980000|2022-05-16 10:46:20|496.43|494.03|497.16|494.76|497.16|494.76|496.43|494.03|0
1652697990000|2022-05-16 10:46:30|497.28|494.88|497.16|494.76|497.4|495|497.16|494.76|0
1652698000000|2022-05-16 10:46:40|496.8|494.4|496.31|493.91|496.8|494.4|496.31|493.91|0
1652698010000|2022-05-16 10:46:50|496.67|494.27|496.56|494.16|496.67|494.27|496.43|494.03|0
1652698020000|2022-05-16 10:47:00|496.43|494.03|496.43|494.03|496.56|494.16|496.43|494.03|0
1652698030000|2022-05-16 10:47:10|496.56|494.16|496.56|494.16|496.56|494.16|496.56|494.16|0
1652698040000|2022-05-16 10:47:20|496.43|494.03|496.56|494.16|496.56|494.16|496.43|494.03|0
1652698050000|2022-05-16 10:47:30|496.19|493.79|496.19|493.79|496.31|493.91|496.19|493.79|0
1652698060000|2022-05-16 10:47:40|496.43|494.03|496.43|494.03|496.43|494.03|496.43|494.03|0
1652698070000|2022-05-16 10:47:50|496.67|494.27|496.92|494.52|496.92|494.52|496.67|494.27|0
1652698080000|2022-05-16 10:48:00|496.43|494.03|496.43|494.03|496.43|494.03|496.43|494.03|0
1652698090000|2022-05-16 10:48:10|495.7|493.3|495.95|493.55|495.95|493.55|495.7|493.3|0
1652698100000|2022-05-16 10:48:20|495.83|493.43|495.46|493.06|495.83|493.43|495.46|493.06|0
1652698110000|2022-05-16 10:48:30|495.35|492.95|495.22|492.82|495.35|492.95|494.98|492.58|0
1652698120000|2022-05-16 10:48:40|495.46|493.06|495.46|493.06|495.46|493.06|495.46|493.06|0
1652698130000|2022-05-16 10:48:50|495.95|493.55|496.19|493.79|496.19|493.79|495.95|493.55|0
1652698140000|2022-05-16 10:49:00|495.95|493.55|495.95|493.55|496.19|493.79|495.95|493.55|0
1652698150000|2022-05-16 10:49:10|496.19|493.79|496.19|493.79|496.19|493.79|496.19|493.79|0
1652698170000|2022-05-16 10:49:30|495.95|493.55|496.43|494.03|496.43|494.03|495.95|493.55|0
1652698180000|2022-05-16 10:49:40|496.67|494.27|496.31|493.91|496.67|494.27|496.31|493.91|0
1652698190000|2022-05-16 10:49:50|496.67|494.27|496.67|494.27|496.92|494.52|496.67|494.27|0
1652698200000|2022-05-16 10:50:00|496.8|494.4|496.43|494.03|496.8|494.4|496.43|494.03|0
1652698210000|2022-05-16 10:50:10|496.56|494.16|496.92|494.52|496.92|494.52|496.56|494.16|0
1652698220000|2022-05-16 10:50:20|496.67|494.27|496.8|494.4|496.8|494.4|496.43|494.03|0
1652698230000|2022-05-16 10:50:30|496.67|494.27|496.91|494.51|496.91|494.51|496.67|494.27|0
1652698240000|2022-05-16 10:50:40|497.16|494.76|497.16|494.76|497.16|494.76|497.16|494.76|0
1652698250000|2022-05-16 10:50:50|497.28|494.88|497.4|495|497.4|495|497.16|494.76|0
1652698260000|2022-05-16 10:51:00|497.64|495.24|497.88|495.48|497.88|495.48|497.64|495.24|0
1652698270000|2022-05-16 10:51:10|498.13|495.73|498.61|496.21|498.61|496.21|498.13|495.73|0
1652698280000|2022-05-16 10:51:20|498.74|496.34|498.85|496.45|498.98|496.58|498.74|496.34|0
1652698290000|2022-05-16 10:51:30|498.61|496.21|498.85|496.45|498.85|496.45|498.61|496.21|0
1652698300000|2022-05-16 10:51:40|499.1|496.7|498.61|496.21|499.1|496.7|498.61|496.21|0
1652698310000|2022-05-16 10:51:50|498.74|496.34|498.98|496.58|498.98|496.58|498.74|496.34|0
1652698320000|2022-05-16 10:52:00|499.1|496.7|498.61|496.21|499.1|496.7|498.61|496.21|0
1652698330000|2022-05-16 10:52:10|498.37|495.97|498.37|495.97|498.61|496.21|498.37|495.97|0
1652698340000|2022-05-16 10:52:20|498.74|496.34|498.5|496.1|498.74|496.34|498.5|496.1|0
1652698350000|2022-05-16 10:52:30|498.37|495.97|498.85|496.45|499.1|496.7|498.37|495.97|0
1652698370000|2022-05-16 10:52:50|498.61|496.21|498.61|496.21|498.85|496.45|498.61|496.21|0
1652698380000|2022-05-16 10:53:00|498.13|495.73|497.64|495.24|498.13|495.73|497.64|495.24|0
1652698390000|2022-05-16 10:53:10|497.53|495.13|497.53|495.13|497.53|495.13|497.53|495.13|0
1652698400000|2022-05-16 10:53:20|497.64|495.24|498.13|495.73|498.13|495.73|497.64|495.24|0
1652698410000|2022-05-16 10:53:30|497.88|495.48|498.25|495.85|498.25|495.85|497.88|495.48|0
1652698420000|2022-05-16 10:53:40|498.37|495.97|498.37|495.97|498.49|496.09|498.37|495.97|0
1652698430000|2022-05-16 10:53:50|498.61|496.21|498.61|496.21|498.61|496.21|498.61|496.21|0
1652698440000|2022-05-16 10:54:00|498.37|495.97|498.61|496.21|498.61|496.21|498.37|495.97|0
1652698450000|2022-05-16 10:54:10|498.85|496.45|499.82|497.42|499.82|497.42|498.85|496.45|0
1652698460000|2022-05-16 10:54:20|499.71|497.31|499.58|497.18|499.71|497.31|499.58|497.18|0
1652698470000|2022-05-16 10:54:30|499.46|497.06|499.58|497.18|499.58|497.18|499.34|496.94|0
1652698480000|2022-05-16 10:54:40|499.46|497.06|499.58|497.18|499.58|497.18|499.46|497.06|0
1652698490000|2022-05-16 10:54:50|499.71|497.31|499.82|497.42|499.82|497.42|499.46|497.06|0
1652698500000|2022-05-16 10:55:00|499.46|497.06|499.1|496.7|499.46|497.06|499.1|496.7|0
1652698510000|2022-05-16 10:55:10|498.61|496.21|498.85|496.45|498.85|496.45|498.61|496.21|0
1652698520000|2022-05-16 10:55:20|499.1|496.7|498.61|496.21|499.34|496.94|498.61|496.21|0
1652698540000|2022-05-16 10:55:40|498.37|495.97|498.74|496.34|498.74|496.34|498.37|495.97|0
1652698550000|2022-05-16 10:55:50|498.61|496.21|498.13|495.73|498.74|496.34|498.13|495.73|0
1652698560000|2022-05-16 10:56:00|497.64|495.24|497.88|495.48|497.88|495.48|497.64|495.24|0
1652698570000|2022-05-16 10:56:10|497.64|495.24|497.4|495|497.64|495.24|497.4|495|0
1652698580000|2022-05-16 10:56:20|497.64|495.24|497.64|495.24|498.13|495.73|497.64|495.24|0
1652698590000|2022-05-16 10:56:30|497.4|495|497.16|494.76|497.4|495|496.8|494.4|0
1652698600000|2022-05-16 10:56:40|496.91|494.51|496.91|494.51|497.04|494.64|496.91|494.51|0
1652698610000|2022-05-16 10:56:50|496.8|494.4|497.4|495|497.4|495|496.8|494.4|0
1652698620000|2022-05-16 10:57:00|497.88|495.48|498.61|496.21|498.61|496.21|497.88|495.48|0
1652698630000|2022-05-16 10:57:10|498.37|495.97|498.49|496.09|498.49|496.09|498.37|495.97|0
1652698640000|2022-05-16 10:57:20|498.61|496.21|498.61|496.21|498.85|496.45|498.61|496.21|0
1652698650000|2022-05-16 10:57:30|498.74|496.34|498.37|495.97|498.85|496.45|498.37|495.97|0
1652698660000|2022-05-16 10:57:40|498.61|496.21|498.61|496.21|498.85|496.45|498.37|495.97|0
1652698670000|2022-05-16 10:57:50|498.49|496.09|499.1|496.7|499.1|496.7|498.49|496.09|0
1652698680000|2022-05-16 10:58:00|498.85|496.45|498.37|495.97|498.85|496.45|498.37|495.97|0
1652698690000|2022-05-16 10:58:10|498.13|495.73|498.13|495.73|498.13|495.73|498.13|495.73|0
1652698700000|2022-05-16 10:58:20|497.4|495|497.28|494.88|497.4|495|497.16|494.76|0
1652698710000|2022-05-16 10:58:30|497.4|495|497.4|495|497.4|495|497.4|495|0
1652698720000|2022-05-16 10:58:40|497.04|494.64|497.16|494.76|497.52|495.12|497.04|494.64|0
1652698730000|2022-05-16 10:58:50|496.67|494.27|496.91|494.51|496.91|494.51|496.67|494.27|0
1652698740000|2022-05-16 10:59:00|496.8|494.4|496.67|494.27|497.16|494.76|496.67|494.27|0
1652698750000|2022-05-16 10:59:10|496.43|494.03|496.67|494.27|496.67|494.27|496.43|494.03|0
1652698760000|2022-05-16 10:59:20|496.55|494.15|496.43|494.03|496.55|494.15|496.43|494.03|0
1652698770000|2022-05-16 10:59:30|496.31|493.91|496.43|494.03|496.43|494.03|496.31|493.91|0
1652698780000|2022-05-16 10:59:40|496.19|493.79|496.19|493.79|496.19|493.79|496.19|493.79|0
1652698790000|2022-05-16 10:59:50|496.43|494.03|498.61|496.21|498.61|496.21|496.43|494.03|0
1652698800000|2022-05-16 11:00:00|497.88|495.48|497.64|495.24|497.88|495.48|497.64|495.24|0
1652698810000|2022-05-16 11:00:10|497.16|494.76|497.16|494.76|497.16|494.76|497.16|494.76|0
1652698820000|2022-05-16 11:00:20|497.04|494.64|496.91|494.51|497.04|494.64|496.91|494.51|0
1652698830000|2022-05-16 11:00:30|496.8|494.4|496.91|494.51|496.91|494.51|496.8|494.4|0
1652698840000|2022-05-16 11:00:40|497.04|494.64|496.67|494.27|497.16|494.76|496.67|494.27|0
1652698850000|2022-05-16 11:00:50|496.91|494.51|496.91|494.51|496.91|494.51|496.8|494.4|0
1652698860000|2022-05-16 11:01:00|497.64|495.24|498.13|495.73|498.13|495.73|497.64|495.24|0
1652698870000|2022-05-16 11:01:10|497.88|495.48|497.88|495.48|497.88|495.48|497.64|495.24|0
1652698880000|2022-05-16 11:01:20|497.64|495.24|497.4|495|497.64|495.24|497.4|495|0
1652698890000|2022-05-16 11:01:30|497.64|495.24|498.37|495.97|498.37|495.97|497.64|495.24|0
1652698900000|2022-05-16 11:01:40|498.12|495.72|498.12|495.72|498.37|495.97|498.12|495.72|0
1652698910000|2022-05-16 11:01:50|498.37|495.97|498.61|496.21|498.85|496.45|498.37|495.97|0
1652698920000|2022-05-16 11:02:00|498.37|495.97|498.12|495.72|498.37|495.97|498.12|495.72|0
1652698930000|2022-05-16 11:02:10|498.49|496.09|498.61|496.21|498.61|496.21|498.49|496.09|0
1652698940000|2022-05-16 11:02:20|498.25|495.85|498.12|495.72|498.25|495.85|498.12|495.72|0
1652698950000|2022-05-16 11:02:30|498.37|495.97|498.12|495.72|498.37|495.97|498.12|495.72|0
1652698960000|2022-05-16 11:02:40|498.25|495.85|498.61|496.21|498.61|496.21|498.25|495.85|0
1652698970000|2022-05-16 11:02:50|498.49|496.09|498.12|495.72|498.49|496.09|498.12|495.72|0
1652698980000|2022-05-16 11:03:00|498.37|495.97|498.37|495.97|498.37|495.97|498.37|495.97|0
1652698990000|2022-05-16 11:03:10|498.12|495.72|498.37|495.97|498.37|495.97|498.12|495.72|0
1652699000000|2022-05-16 11:03:20|498.12|495.72|498.12|495.72|498.12|495.72|498.12|495.72|0
1652699010000|2022-05-16 11:03:30|498.25|495.85|498.25|495.85|498.25|495.85|498.25|495.85|0
1652699020000|2022-05-16 11:03:40|498.12|495.72|498.12|495.72|498.12|495.72|498.12|495.72|0
1652699030000|2022-05-16 11:03:50|498.37|495.97|498.37|495.97|498.61|496.21|498.37|495.97|0
1652699040000|2022-05-16 11:04:00|498.12|495.72|498.37|495.97|498.37|495.97|498.12|495.72|0
1652699050000|2022-05-16 11:04:10|498.25|495.85|498.37|495.97|498.37|495.97|498.25|495.85|0
1652699060000|2022-05-16 11:04:20|498.85|496.45|498.85|496.45|498.85|496.45|498.85|496.45|0
1652699070000|2022-05-16 11:04:30|498.61|496.21|498.74|496.34|498.85|496.45|498.61|496.21|0
1652699080000|2022-05-16 11:04:40|498.61|496.21|498.37|495.97|498.61|496.21|498.37|495.97|0
1652699090000|2022-05-16 11:04:50|498.12|495.72|498.12|495.72|498.37|495.97|498.12|495.72|0
1652699100000|2022-05-16 11:05:00|498.61|496.21|498.12|495.72|498.61|496.21|498.12|495.72|0
1652699130000|2022-05-16 11:05:30|497.88|495.48|497.88|495.48|497.88|495.48|497.88|495.48|0
1652699140000|2022-05-16 11:05:40|497.28|494.88|496.91|494.51|497.28|494.88|496.91|494.51|0
1652699150000|2022-05-16 11:05:50|496.67|494.27|495.94|493.54|496.67|494.27|495.94|493.54|0
1652699160000|2022-05-16 11:06:00|496.19|493.79|496.67|494.27|496.67|494.27|496.19|493.79|0
1652699170000|2022-05-16 11:06:10|496.91|494.51|496.55|494.15|496.91|494.51|496.55|494.15|0
1652699180000|2022-05-16 11:06:20|496.19|493.79|495.7|493.3|496.19|493.79|495.7|493.3|0
1652699190000|2022-05-16 11:06:30|495.58|493.18|495.22|492.82|495.58|493.18|495.22|492.82|0
1652699200000|2022-05-16 11:06:40|495.7|493.3|496.43|494.03|496.43|494.03|495.7|493.3|0
1652699210000|2022-05-16 11:06:50|496.91|494.51|496.91|494.51|497.15|494.75|496.91|494.51|0
1652699220000|2022-05-16 11:07:00|496.55|494.15|496.43|494.03|496.55|494.15|496.43|494.03|0
1652699230000|2022-05-16 11:07:10|496.18|493.78|495.22|492.82|496.18|493.78|495.22|492.82|0
1652699240000|2022-05-16 11:07:20|495.34|492.94|495.22|492.82|495.46|493.06|495.22|492.82|0
1652699260000|2022-05-16 11:07:40|495.34|492.94|494.97|492.57|495.34|492.94|494.97|492.57|0
1652699270000|2022-05-16 11:07:50|494.73|492.33|494.97|492.57|494.97|492.57|494.73|492.33|0
1652699280000|2022-05-16 11:08:00|494.86|492.46|494.73|492.33|494.86|492.46|494.73|492.33|0
1652699290000|2022-05-16 11:08:10|494.49|492.09|494.25|491.85|494.49|492.09|494.25|491.85|0
1652699300000|2022-05-16 11:08:20|494.13|491.73|494|491.6|494.25|491.85|494|491.6|0
1652699310000|2022-05-16 11:08:30|493.52|491.12|493.76|491.36|493.76|491.36|493.52|491.12|0
1652699320000|2022-05-16 11:08:40|494|491.6|493.65|491.25|494|491.6|493.52|491.12|0
1652699330000|2022-05-16 11:08:50|493.52|491.12|493.28|490.88|493.52|491.12|493.28|490.88|0
1652699340000|2022-05-16 11:09:00|493.52|491.12|494.86|492.46|494.86|492.46|493.52|491.12|0
1652699350000|2022-05-16 11:09:10|494.49|492.09|494|491.6|494.49|492.09|493.89|491.49|0
1652699360000|2022-05-16 11:09:20|493.89|491.49|494.49|492.09|494.49|492.09|493.89|491.49|0
1652699370000|2022-05-16 11:09:30|494.61|492.21|494.61|492.21|494.61|492.21|494.61|492.21|0
1652699380000|2022-05-16 11:09:40|494.13|491.73|494.37|491.97|494.37|491.97|494|491.6|0
1652699390000|2022-05-16 11:09:50|494.25|491.85|494.25|491.85|494.25|491.85|494.25|491.85|0
1652699400000|2022-05-16 11:10:00|494.49|492.09|494.97|492.57|494.97|492.57|494.49|492.09|0
1652699410000|2022-05-16 11:10:10|495.1|492.7|494.86|492.46|495.22|492.82|494.86|492.46|0
1652699420000|2022-05-16 11:10:20|494.73|492.33|494.73|492.33|494.73|492.33|494.49|492.09|0
1652699430000|2022-05-16 11:10:30|494.49|492.09|494.49|492.09|494.49|492.09|494.49|492.09|0
1652699440000|2022-05-16 11:10:40|494.73|492.33|494.73|492.33|494.73|492.33|494.49|492.09|0
1652699450000|2022-05-16 11:10:50|494.49|492.09|494.49|492.09|494.49|492.09|494.49|492.09|0
1652699460000|2022-05-16 11:11:00|494.73|492.33|494.73|492.33|494.73|492.33|494.73|492.33|0
1652699470000|2022-05-16 11:11:10|494.25|491.85|494.25|491.85|494.25|491.85|494.25|491.85|0
1652699480000|2022-05-16 11:11:20|494.73|492.33|494.49|492.09|494.73|492.33|494.49|492.09|0
1652699500000|2022-05-16 11:11:40|494.61|492.21|494.61|492.21|494.73|492.33|494.61|492.21|0
1652699510000|2022-05-16 11:11:50|494.73|492.33|494.73|492.33|494.73|492.33|494.73|492.33|0
1652699520000|2022-05-16 11:12:00|494.49|492.09|494.25|491.85|494.49|492.09|494.25|491.85|0
1652699530000|2022-05-16 11:12:10|493.76|491.36|493.76|491.36|494|491.6|493.76|491.36|0
1652699540000|2022-05-16 11:12:20|494|491.6|493.52|491.12|494.25|491.85|493.52|491.12|0
1652699560000|2022-05-16 11:12:40|494|491.6|494.49|492.09|494.49|492.09|494|491.6|0
1652699570000|2022-05-16 11:12:50|494.37|491.97|494.37|491.97|494.37|491.97|494.37|491.97|0
1652699580000|2022-05-16 11:13:00|494.25|491.85|494|491.6|494.25|491.85|494|491.6|0
1652699600000|2022-05-16 11:13:20|493.76|491.36|494|491.6|494|491.6|493.76|491.36|0
1652699610000|2022-05-16 11:13:30|493.89|491.49|494.49|492.09|494.49|492.09|493.89|491.49|0
1652699620000|2022-05-16 11:13:40|494.25|491.85|494.37|491.97|494.37|491.97|494.25|491.85|0
1652699630000|2022-05-16 11:13:50|494.73|492.33|494.73|492.33|494.73|492.33|494.49|492.09|0
1652699640000|2022-05-16 11:14:00|494.61|492.21|494.49|492.09|494.61|492.21|494.37|491.97|0
1652699650000|2022-05-16 11:14:10|494.73|492.33|494.49|492.09|494.73|492.33|494.49|492.09|0
1652699660000|2022-05-16 11:14:20|494.61|492.21|494.73|492.33|494.73|492.33|494.61|492.21|0
1652699670000|2022-05-16 11:14:30|495.34|492.94|495.7|493.3|495.7|493.3|495.34|492.94|0
1652699680000|2022-05-16 11:14:40|495.46|493.06|495.21|492.81|495.46|493.06|495.21|492.81|0
1652699690000|2022-05-16 11:14:50|495.26|492.86|494.89|492.49|495.26|492.86|494.89|492.49|0
1652699700000|2022-05-16 11:15:00|494.65|492.25|495.13|492.73|495.13|492.73|494.65|492.25|0
1652699710000|2022-05-16 11:15:10|494.65|492.25|494.53|492.13|494.89|492.49|494.53|492.13|0
1652699720000|2022-05-16 11:15:20|494.77|492.37|494.65|492.25|494.77|492.37|494.53|492.13|0
1652699730000|2022-05-16 11:15:30|494.16|491.76|494.16|491.76|494.16|491.76|494.16|491.76|0
1652699740000|2022-05-16 11:15:40|494.4|492|494.65|492.25|494.65|492.25|494.4|492|0
1652699750000|2022-05-16 11:15:50|494.89|492.49|494.77|492.37|494.89|492.49|494.77|492.37|0
1652699760000|2022-05-16 11:16:00|494.89|492.49|495.13|492.73|495.37|492.97|494.89|492.49|0
1652699770000|2022-05-16 11:16:10|494.89|492.49|494.4|492|494.89|492.49|494.4|492|0
1652699780000|2022-05-16 11:16:20|494.77|492.37|495.13|492.73|495.13|492.73|494.65|492.25|0
1652699790000|2022-05-16 11:16:30|495.26|492.86|495.26|492.86|495.26|492.86|495.26|492.86|0
1652699800000|2022-05-16 11:16:40|495.37|492.97|495.37|492.97|495.37|492.97|495.37|492.97|0
1652699810000|2022-05-16 11:16:50|495.13|492.73|495.26|492.86|495.26|492.86|495.13|492.73|0
1652699820000|2022-05-16 11:17:00|496.1|493.7|495.86|493.46|496.34|493.94|495.86|493.46|0
1652699830000|2022-05-16 11:17:10|495.62|493.22|496.1|493.7|496.1|493.7|495.62|493.22|0
1652699840000|2022-05-16 11:17:20|495.86|493.46|495.62|493.22|495.86|493.46|495.62|493.22|0
1652699850000|2022-05-16 11:17:30|495.86|493.46|495.86|493.46|495.86|493.46|495.86|493.46|0
1652699860000|2022-05-16 11:17:40|495.62|493.22|495.26|492.86|495.62|493.22|495.13|492.73|0
1652699870000|2022-05-16 11:17:50|495.86|493.46|495.86|493.46|495.86|493.46|495.86|493.46|0
1652699880000|2022-05-16 11:18:00|495.62|493.22|495.86|493.46|495.86|493.46|495.5|493.1|0
1652699890000|2022-05-16 11:18:10|495.37|492.97|495.62|493.22|495.62|493.22|495.37|492.97|0
1652699900000|2022-05-16 11:18:20|495.37|492.97|495.13|492.73|495.37|492.97|495.13|492.73|0
1652699910000|2022-05-16 11:18:30|494.89|492.49|495.13|492.73|495.13|492.73|494.89|492.49|0
1652699920000|2022-05-16 11:18:40|494.89|492.49|495.26|492.86|495.26|492.86|494.89|492.49|0
1652699930000|2022-05-16 11:18:50|495.62|493.22|495.37|492.97|495.62|493.22|495.37|492.97|0
1652699940000|2022-05-16 11:19:00|495.26|492.86|495.01|492.61|495.26|492.86|495.01|492.61|0
1652699950000|2022-05-16 11:19:10|495.13|492.73|495.13|492.73|495.13|492.73|495.01|492.61|0
1652699960000|2022-05-16 11:19:20|495.37|492.97|494.4|492|495.62|493.22|494.4|492|0
1652699970000|2022-05-16 11:19:30|494.16|491.76|494.4|492|494.4|492|494.16|491.76|0
1652699990000|2022-05-16 11:19:50|494.16|491.76|494.4|492|494.4|492|494.16|491.76|0
1652700000000|2022-05-16 11:20:00|494.29|491.89|493.68|491.28|494.29|491.89|493.68|491.28|0
1652700010000|2022-05-16 11:20:10|494.65|492.25|495.13|492.73|495.13|492.73|494.65|492.25|0
1652700020000|2022-05-16 11:20:20|495.37|492.97|495.62|493.22|495.62|493.22|495.37|492.97|0
1652700030000|2022-05-16 11:20:30|495.37|492.97|495.37|492.97|495.37|492.97|495.26|492.86|0
1652700040000|2022-05-16 11:20:40|495.62|493.22|495.62|493.22|495.62|493.22|495.5|493.1|0
1652700050000|2022-05-16 11:20:50|495.37|492.97|495.5|493.1|495.5|493.1|495.37|492.97|0
1652700060000|2022-05-16 11:21:00|495.13|492.73|495.26|492.86|495.37|492.97|495.13|492.73|0
1652700070000|2022-05-16 11:21:10|495.13|492.73|495.13|492.73|495.13|492.73|495.13|492.73|0
1652700080000|2022-05-16 11:21:20|495.62|493.22|496.59|494.19|496.59|494.19|495.62|493.22|0
1652700090000|2022-05-16 11:21:30|496.47|494.07|496.59|494.19|496.59|494.19|496.47|494.07|0
1652700100000|2022-05-16 11:21:40|496.47|494.07|497.07|494.67|497.07|494.67|496.47|494.07|0
1652700110000|2022-05-16 11:21:50|496.83|494.43|496.59|494.19|496.83|494.43|496.34|493.94|0
1652700120000|2022-05-16 11:22:00|496.1|493.7|495.62|493.22|496.1|493.7|495.62|493.22|0
1652700130000|2022-05-16 11:22:10|495.37|492.97|495.13|492.73|495.37|492.97|495.13|492.73|0
1652700140000|2022-05-16 11:22:20|495.26|492.86|495.13|492.73|495.26|492.86|495.13|492.73|0
1652700150000|2022-05-16 11:22:30|495.26|492.86|495.13|492.73|495.26|492.86|495.13|492.73|0
1652700160000|2022-05-16 11:22:40|494.65|492.25|494.65|492.25|494.65|492.25|494.65|492.25|0
1652700170000|2022-05-16 11:22:50|494.89|492.49|494.4|492|494.89|492.49|494.4|492|0
1652700190000|2022-05-16 11:23:10|494.65|492.25|494.16|491.76|494.65|492.25|494.16|491.76|0
1652700200000|2022-05-16 11:23:20|493.68|491.28|493.68|491.28|493.68|491.28|493.68|491.28|0
1652700210000|2022-05-16 11:23:30|493.92|491.52|493.43|491.03|493.92|491.52|493.43|491.03|0
1652700220000|2022-05-16 11:23:40|492.95|490.55|493.19|490.79|493.19|490.79|492.71|490.31|0
1652700230000|2022-05-16 11:23:50|493.43|491.03|493.68|491.28|493.68|491.28|493.43|491.03|0
1652700240000|2022-05-16 11:24:00|493.92|491.52|493.92|491.52|494.16|491.76|493.68|491.28|0
1652700250000|2022-05-16 11:24:10|494.16|491.76|493.92|491.52|494.16|491.76|493.92|491.52|0
1652700260000|2022-05-16 11:24:20|494.29|491.89|493.68|491.28|494.29|491.89|493.68|491.28|0
1652700270000|2022-05-16 11:24:30|493.56|491.16|493.19|490.79|493.68|491.28|493.19|490.79|0
1652700280000|2022-05-16 11:24:40|493.08|490.68|493.19|490.79|493.19|490.79|492.83|490.43|0
1652700290000|2022-05-16 11:24:50|493.43|491.03|493.68|491.28|493.68|491.28|493.43|491.03|0
1652700300000|2022-05-16 11:25:00|493.92|491.52|494.16|491.76|494.4|492|493.92|491.52|0
1652700310000|2022-05-16 11:25:10|493.92|491.52|494.4|492|494.4|492|493.68|491.28|0
1652700320000|2022-05-16 11:25:20|494.53|492.13|494.89|492.49|494.89|492.49|494.53|492.13|0
1652700330000|2022-05-16 11:25:30|494.77|492.37|494.89|492.49|494.89|492.49|494.65|492.25|0
1652700340000|2022-05-16 11:25:40|495.37|492.97|495.13|492.73|495.37|492.97|495.13|492.73|0
1652700350000|2022-05-16 11:25:50|495.26|492.86|495.26|492.86|495.26|492.86|495.13|492.73|0
1652700360000|2022-05-16 11:26:00|495.13|492.73|494.65|492.25|495.13|492.73|494.65|492.25|0
1652700370000|2022-05-16 11:26:10|495.13|492.73|495.26|492.86|495.26|492.86|495.13|492.73|0
1652700380000|2022-05-16 11:26:20|495.13|492.73|495.26|492.86|495.26|492.86|495.13|492.73|0
1652700390000|2022-05-16 11:26:30|495.37|492.97|494.65|492.25|495.37|492.97|494.65|492.25|0
1652700400000|2022-05-16 11:26:40|494.89|492.49|494.4|492|494.89|492.49|494.4|492|0
1652700410000|2022-05-16 11:26:50|494.64|492.24|494.64|492.24|494.64|492.24|494.64|492.24|0
1652700420000|2022-05-16 11:27:00|494.4|492|494.64|492.24|494.64|492.24|494.4|492|0
1652700430000|2022-05-16 11:27:10|495.13|492.73|495.13|492.73|495.26|492.86|495.13|492.73|0
1652700440000|2022-05-16 11:27:20|494.89|492.49|495.13|492.73|495.37|492.97|494.89|492.49|0
1652700450000|2022-05-16 11:27:30|495.37|492.97|495.86|493.46|495.86|493.46|495.37|492.97|0
1652700460000|2022-05-16 11:27:40|496.1|493.7|496.34|493.94|496.34|493.94|496.1|493.7|0
1652700480000|2022-05-16 11:28:00|496.23|493.83|496.47|494.07|496.47|494.07|496.23|493.83|0
1652700490000|2022-05-16 11:28:10|496.34|493.94|496.34|493.94|496.34|493.94|496.34|493.94|0
1652700500000|2022-05-16 11:28:20|496.23|493.83|496.23|493.83|496.34|493.94|496.23|493.83|0
1652700510000|2022-05-16 11:28:30|496.1|493.7|496.34|493.94|496.34|493.94|496.1|493.7|0
1652700520000|2022-05-16 11:28:40|496.1|493.7|496.1|493.7|496.1|493.7|496.1|493.7|0
1652700530000|2022-05-16 11:28:50|496.23|493.83|495.98|493.58|496.23|493.83|495.98|493.58|0
1652700540000|2022-05-16 11:29:00|496.34|493.94|496.34|493.94|496.58|494.18|496.34|493.94|0
1652700550000|2022-05-16 11:29:10|496.58|494.18|497.8|495.4|498.04|495.64|496.58|494.18|0
1652700560000|2022-05-16 11:29:20|498.04|495.64|498.52|496.12|498.52|496.12|498.04|495.64|0
1652700570000|2022-05-16 11:29:30|498.41|496.01|498.04|495.64|498.41|496.01|498.04|495.64|0
1652700580000|2022-05-16 11:29:40|497.92|495.52|497.68|495.28|497.92|495.52|497.68|495.28|0
1652700590000|2022-05-16 11:29:50|497.55|495.15|497.8|495.4|497.8|495.4|497.55|495.15|0
1652700600000|2022-05-16 11:30:00|497.55|495.15|497.07|494.67|497.55|495.15|497.07|494.67|0
1652700610000|2022-05-16 11:30:10|497.31|494.91|497.07|494.67|497.68|495.28|497.07|494.67|0
1652700620000|2022-05-16 11:30:20|497.31|494.91|497.44|495.04|497.44|495.04|497.31|494.91|0
1652700630000|2022-05-16 11:30:30|497.31|494.91|497.44|495.04|497.44|495.04|497.31|494.91|0
1652700640000|2022-05-16 11:30:40|497.55|495.15|497.92|495.52|498.04|495.64|497.55|495.15|0
1652700650000|2022-05-16 11:30:50|497.68|495.28|497.55|495.15|497.8|495.4|497.55|495.15|0
1652700660000|2022-05-16 11:31:00|498.17|495.77|498.04|495.64|498.17|495.77|498.04|495.64|0
1652700670000|2022-05-16 11:31:10|497.8|495.4|498.17|495.77|498.17|495.77|497.8|495.4|0
1652700680000|2022-05-16 11:31:20|498.04|495.64|497.8|495.4|498.28|495.88|497.8|495.4|0
1652700690000|2022-05-16 11:31:30|498.04|495.64|498.04|495.64|498.17|495.77|498.04|495.64|0
1652700700000|2022-05-16 11:31:40|498.77|496.37|497.8|495.4|498.77|496.37|497.8|495.4|0
1652700710000|2022-05-16 11:31:50|497.68|495.28|497.07|494.67|497.68|495.28|497.07|494.67|0
1652700720000|2022-05-16 11:32:00|497.8|495.4|498.28|495.88|498.28|495.88|497.8|495.4|0
1652700730000|2022-05-16 11:32:10|498.04|495.64|498.28|495.88|498.28|495.88|497.8|495.4|0
1652700740000|2022-05-16 11:32:20|498.41|496.01|498.28|495.88|498.41|496.01|498.28|495.88|0
1652700750000|2022-05-16 11:32:30|498.41|496.01|498.41|496.01|498.41|496.01|498.28|495.88|0
1652700760000|2022-05-16 11:32:40|497.8|495.4|498.04|495.64|498.04|495.64|497.8|495.4|0
1652700770000|2022-05-16 11:32:50|497.8|495.4|497.8|495.4|497.8|495.4|497.8|495.4|0
1652700780000|2022-05-16 11:33:00|498.16|495.76|498.04|495.64|498.28|495.88|498.04|495.64|0
1652700790000|2022-05-16 11:33:10|498.16|495.76|498.52|496.12|498.52|496.12|498.16|495.76|0
1652700800000|2022-05-16 11:33:20|498.77|496.37|498.52|496.12|498.77|496.37|498.52|496.12|0
1652700810000|2022-05-16 11:33:30|498.41|496.01|498.65|496.25|498.65|496.25|498.28|495.88|0
1652700820000|2022-05-16 11:33:40|498.77|496.37|499.25|496.85|499.25|496.85|498.77|496.37|0
1652700830000|2022-05-16 11:33:50|499.01|496.61|499.49|497.09|499.49|497.09|498.77|496.37|0
1652700840000|2022-05-16 11:34:00|499.98|497.58|499.25|496.85|499.98|497.58|499.25|496.85|0
1652700850000|2022-05-16 11:34:10|499.49|497.09|499.25|496.85|499.49|497.09|499.25|496.85|0
1652700860000|2022-05-16 11:34:20|500.22|497.82|499.98|497.58|500.22|497.82|499.98|497.58|0
1652700870000|2022-05-16 11:34:30|499.74|497.34|499.74|497.34|499.98|497.58|499.74|497.34|0
1652700880000|2022-05-16 11:34:40|499.98|497.58|499.98|497.58|499.98|497.58|499.98|497.58|0
1652700890000|2022-05-16 11:34:50|499.86|497.46|499.98|497.58|499.98|497.58|499.74|497.34|0
1652700900000|2022-05-16 11:35:00|500.11|497.71|499.98|497.58|500.11|497.71|499.74|497.34|0
1652700910000|2022-05-16 11:35:10|500.11|497.71|499.62|497.22|500.22|497.82|499.49|497.09|0
1652700920000|2022-05-16 11:35:20|499.74|497.34|499.49|497.09|499.74|497.34|499.25|496.85|0
1652700930000|2022-05-16 11:35:30|499.25|496.85|499.49|497.09|499.62|497.22|499.25|496.85|0
1652700940000|2022-05-16 11:35:40|499.25|496.85|499.01|496.61|499.25|496.85|499.01|496.61|0
1652700950000|2022-05-16 11:35:50|499.25|496.85|499.25|496.85|499.25|496.85|499.25|496.85|0
1652700960000|2022-05-16 11:36:00|499.01|496.61|499.01|496.61|499.25|496.85|499.01|496.61|0
1652700970000|2022-05-16 11:36:10|499.25|496.85|499.13|496.73|499.25|496.85|499.13|496.73|0
1652700980000|2022-05-16 11:36:20|499.25|496.85|499.01|496.61|499.25|496.85|499.01|496.61|0
1652701000000|2022-05-16 11:36:40|499.25|496.85|499.01|496.61|499.25|496.85|498.77|496.37|0
1652701010000|2022-05-16 11:36:50|498.77|496.37|498.77|496.37|498.77|496.37|498.77|496.37|0
1652701020000|2022-05-16 11:37:00|499.01|496.61|498.89|496.49|499.01|496.61|498.89|496.49|0
1652701030000|2022-05-16 11:37:10|498.77|496.37|499.01|496.61|499.01|496.61|498.77|496.37|0
1652701040000|2022-05-16 11:37:20|498.89|496.49|499.01|496.61|499.01|496.61|498.89|496.49|0
1652701050000|2022-05-16 11:37:30|498.52|496.12|498.52|496.12|498.52|496.12|498.52|496.12|0
1652701060000|2022-05-16 11:37:40|498.28|495.88|498.77|496.37|498.77|496.37|498.28|495.88|0
1652701070000|2022-05-16 11:37:50|498.52|496.12|498.77|496.37|498.77|496.37|498.52|496.12|0
1652701080000|2022-05-16 11:38:00|498.65|496.25|498.41|496.01|498.65|496.25|498.41|496.01|0
1652701090000|2022-05-16 11:38:10|498.77|496.37|498.89|496.49|498.89|496.49|498.65|496.25|0
1652701100000|2022-05-16 11:38:20|498.65|496.25|498.77|496.37|498.77|496.37|498.65|496.25|0
1652701110000|2022-05-16 11:38:30|498.52|496.12|498.65|496.25|498.65|496.25|498.52|496.12|0
1652701120000|2022-05-16 11:38:40|498.89|496.49|498.89|496.49|498.89|496.49|498.77|496.37|0
1652701130000|2022-05-16 11:38:50|498.77|496.37|498.77|496.37|498.77|496.37|498.77|496.37|0
1652701150000|2022-05-16 11:39:10|498.28|495.88|498.28|495.88|498.28|495.88|498.28|495.88|0
1652701160000|2022-05-16 11:39:20|498.41|496.01|498.52|496.12|498.52|496.12|498.41|496.01|0
1652701170000|2022-05-16 11:39:30|498.65|496.25|498.52|496.12|498.65|496.25|498.52|496.12|0
1652701180000|2022-05-16 11:39:40|498.41|496.01|498.41|496.01|498.41|496.01|498.28|495.88|0
1652701190000|2022-05-16 11:39:50|499.01|496.61|499.01|496.61|499.01|496.61|499.01|496.61|0
1652701200000|2022-05-16 11:40:00|499.13|496.73|499.25|496.85|499.25|496.85|499.13|496.73|0
1652701210000|2022-05-16 11:40:10|499.01|496.61|498.89|496.49|499.01|496.61|498.65|496.25|0
1652701220000|2022-05-16 11:40:20|498.77|496.37|498.77|496.37|498.89|496.49|498.77|496.37|0
1652701230000|2022-05-16 11:40:30|498.89|496.49|499.01|496.61|499.01|496.61|498.77|496.37|0
1652701240000|2022-05-16 11:40:40|498.89|496.49|498.77|496.37|498.89|496.49|498.77|496.37|0
1652701250000|2022-05-16 11:40:50|498.65|496.25|498.41|496.01|498.65|496.25|498.41|496.01|0
1652701260000|2022-05-16 11:41:00|498.28|495.88|497.55|495.15|498.28|495.88|497.55|495.15|0
1652701270000|2022-05-16 11:41:10|497.44|495.04|497.55|495.15|497.55|495.15|497.31|494.91|0
1652701280000|2022-05-16 11:41:20|497.68|495.28|497.31|494.91|497.79|495.39|497.31|494.91|0
1652701290000|2022-05-16 11:41:30|497.44|495.04|497.55|495.15|497.55|495.15|497.44|495.04|0
1652701300000|2022-05-16 11:41:40|498.04|495.64|498.04|495.64|498.04|495.64|498.04|495.64|0
1652701310000|2022-05-16 11:41:50|498.28|495.88|498.77|496.37|498.77|496.37|498.28|495.88|0
1652701320000|2022-05-16 11:42:00|498.76|496.36|498.76|496.36|498.76|496.36|498.76|496.36|0
1652701330000|2022-05-16 11:42:10|498.52|496.12|497.07|494.67|498.52|496.12|496.82|494.42|0
1652701340000|2022-05-16 11:42:20|496.82|494.42|497.31|494.91|497.31|494.91|496.82|494.42|0
1652701350000|2022-05-16 11:42:30|497.79|495.39|497.79|495.39|497.79|495.39|497.55|495.15|0
1652701360000|2022-05-16 11:42:40|498.28|495.88|498.52|496.12|498.52|496.12|498.28|495.88|0
1652701370000|2022-05-16 11:42:50|498.28|495.88|498.28|495.88|498.52|496.12|498.28|495.88|0
1652701380000|2022-05-16 11:43:00|498.04|495.64|498.28|495.88|498.28|495.88|498.04|495.64|0
1652701390000|2022-05-16 11:43:10|498.04|495.64|497.68|495.28|498.04|495.64|497.55|495.15|0
1652701400000|2022-05-16 11:43:20|497.55|495.15|497.92|495.52|497.92|495.52|497.55|495.15|0
1652701410000|2022-05-16 11:43:30|497.55|495.15|497.31|494.91|497.55|495.15|497.07|494.67|0
1652701420000|2022-05-16 11:43:40|497.19|494.79|496.95|494.55|497.44|495.04|496.95|494.55|0
1652701430000|2022-05-16 11:43:50|496.82|494.42|497.19|494.79|497.19|494.79|496.82|494.42|0
1652701440000|2022-05-16 11:44:00|497.31|494.91|497.07|494.67|497.31|494.91|497.07|494.67|0
1652701450000|2022-05-16 11:44:10|496.95|494.55|497.07|494.67|497.19|494.79|496.82|494.42|0
1652701460000|2022-05-16 11:44:20|497.31|494.91|497.31|494.91|497.31|494.91|497.31|494.91|0
1652701480000|2022-05-16 11:44:40|497.55|495.15|497.55|495.15|497.55|495.15|497.55|495.15|0
1652701490000|2022-05-16 11:44:50|497.43|495.03|497.07|494.67|497.43|495.03|497.07|494.67|0
1652701500000|2022-05-16 11:45:00|496.95|494.55|496.95|494.55|496.95|494.55|496.82|494.42|0
1652701510000|2022-05-16 11:45:10|496.58|494.18|496.71|494.31|496.82|494.42|496.58|494.18|0
1652701520000|2022-05-16 11:45:20|496.82|494.42|496.82|494.42|496.82|494.42|496.82|494.42|0
1652701530000|2022-05-16 11:45:30|497.07|494.67|497.19|494.79|497.19|494.79|496.95|494.55|0
1652701540000|2022-05-16 11:45:40|497.07|494.67|496.82|494.42|497.07|494.67|496.82|494.42|0
1652701550000|2022-05-16 11:45:50|496.95|494.55|496.95|494.55|496.95|494.55|496.95|494.55|0
1652701560000|2022-05-16 11:46:00|497.07|494.67|496.82|494.42|497.07|494.67|496.82|494.42|0
1652701570000|2022-05-16 11:46:10|497.55|495.15|497.43|495.03|497.55|495.15|497.43|495.03|0
1652701580000|2022-05-16 11:46:20|497.07|494.67|497.31|494.91|497.31|494.91|497.07|494.67|0
1652701590000|2022-05-16 11:46:30|497.43|495.03|497.07|494.67|497.43|495.03|497.07|494.67|0
1652701610000|2022-05-16 11:46:50|496.95|494.55|497.31|494.91|497.31|494.91|496.95|494.55|0
1652701620000|2022-05-16 11:47:00|497.07|494.67|497.31|494.91|497.31|494.91|497.07|494.67|0
1652701630000|2022-05-16 11:47:10|497.07|494.67|497.07|494.67|497.07|494.67|497.07|494.67|0
1652701640000|2022-05-16 11:47:20|496.95|494.55|496.58|494.18|496.95|494.55|496.46|494.06|0
1652701650000|2022-05-16 11:47:30|496.82|494.42|496.82|494.42|496.82|494.42|496.82|494.42|0
1652701660000|2022-05-16 11:47:40|496.95|494.55|496.34|493.94|496.95|494.55|496.34|493.94|0
1652701670000|2022-05-16 11:47:50|496.46|494.06|496.46|494.06|496.46|494.06|496.46|494.06|0
1652701680000|2022-05-16 11:48:00|496.82|494.42|496.82|494.42|496.82|494.42|496.82|494.42|0
1652701690000|2022-05-16 11:48:10|497.07|494.67|496.82|494.42|497.07|494.67|496.82|494.42|0
1652701700000|2022-05-16 11:48:20|497.07|494.67|496.58|494.18|497.19|494.79|496.58|494.18|0
1652701710000|2022-05-16 11:48:30|496.82|494.42|496.71|494.31|496.82|494.42|496.71|494.31|0
1652701720000|2022-05-16 11:48:40|496.58|494.18|496.34|493.94|496.58|494.18|496.34|493.94|0
1652701730000|2022-05-16 11:48:50|496.58|494.18|496.58|494.18|496.58|494.18|496.58|494.18|0
1652701740000|2022-05-16 11:49:00|496.1|493.7|496.34|493.94|496.34|493.94|496.1|493.7|0
1652701750000|2022-05-16 11:49:10|496.22|493.82|496.22|493.82|496.22|493.82|496.22|493.82|0
1652701760000|2022-05-16 11:49:20|496.1|493.7|494.88|492.48|496.1|493.7|494.88|492.48|0
1652701770000|2022-05-16 11:49:30|495.85|493.45|495.61|493.21|495.85|493.45|495.61|493.21|0
1652701780000|2022-05-16 11:49:40|495.74|493.34|496.1|493.7|496.1|493.7|495.74|493.34|0
1652701790000|2022-05-16 11:49:50|496.34|493.94|496.34|493.94|496.34|493.94|496.34|493.94|0
1652701800000|2022-05-16 11:50:00|496.58|494.18|497.07|494.67|497.07|494.67|496.58|494.18|0
1652701810000|2022-05-16 11:50:10|497.31|494.91|497.19|494.79|497.55|495.15|497.19|494.79|0
1652701820000|2022-05-16 11:50:20|497.31|494.91|497.55|495.15|497.55|495.15|497.31|494.91|0
1652701830000|2022-05-16 11:50:30|497.31|494.91|497.31|494.91|497.31|494.91|497.31|494.91|0
1652701840000|2022-05-16 11:50:40|497.43|495.03|497.19|494.79|497.43|495.03|497.07|494.67|0
1652701850000|2022-05-16 11:50:50|497.07|494.67|497.07|494.67|497.07|494.67|496.82|494.42|0
1652701860000|2022-05-16 11:51:00|497.31|494.91|497.19|494.79|497.31|494.91|496.82|494.42|0
1652701870000|2022-05-16 11:51:10|496.95|494.55|497.07|494.67|497.07|494.67|496.95|494.55|0
1652701880000|2022-05-16 11:51:20|496.82|494.42|496.82|494.42|496.82|494.42|496.58|494.18|0
1652701890000|2022-05-16 11:51:30|497.07|494.67|496.82|494.42|497.07|494.67|496.58|494.18|0
1652701900000|2022-05-16 11:51:40|496.46|494.06|496.58|494.18|496.58|494.18|496.46|494.06|0
1652701910000|2022-05-16 11:51:50|496.82|494.42|496.71|494.31|496.82|494.42|496.71|494.31|0
1652701920000|2022-05-16 11:52:00|497.07|494.67|497.06|494.66|497.19|494.79|497.06|494.66|0
1652701930000|2022-05-16 11:52:10|496.82|494.42|496.58|494.18|496.82|494.42|496.58|494.18|0
1652701940000|2022-05-16 11:52:20|496.09|493.69|495.85|493.45|496.09|493.69|495.85|493.45|0
1652701950000|2022-05-16 11:52:30|496.22|493.82|495.85|493.45|496.22|493.82|495.85|493.45|0
1652701960000|2022-05-16 11:52:40|495.37|492.97|495.37|492.97|495.37|492.97|495.25|492.85|0
1652701970000|2022-05-16 11:52:50|495.25|492.85|495.13|492.73|495.25|492.85|495.13|492.73|0
1652701980000|2022-05-16 11:53:00|495.37|492.97|495.37|492.97|495.37|492.97|495.37|492.97|0
1652701990000|2022-05-16 11:53:10|495.12|492.72|495.12|492.72|495.12|492.72|495.12|492.72|0
1652702000000|2022-05-16 11:53:20|495.25|492.85|495.37|492.97|495.37|492.97|495.25|492.85|0
1652702010000|2022-05-16 11:53:30|495.49|493.09|495.85|493.45|495.85|493.45|495.49|493.09|0
1652702020000|2022-05-16 11:53:40|495.37|492.97|495.37|492.97|495.37|492.97|495.37|492.97|0
1652702030000|2022-05-16 11:53:50|495.12|492.72|495.12|492.72|495.12|492.72|495.12|492.72|0
1652702050000|2022-05-16 11:54:10|494.88|492.48|494.88|492.48|494.88|492.48|494.4|492|0
1652702060000|2022-05-16 11:54:20|494.4|492|494.16|491.76|494.4|492|494.16|491.76|0
1652702070000|2022-05-16 11:54:30|493.91|491.51|493.91|491.51|493.91|491.51|493.8|491.4|0
1652702080000|2022-05-16 11:54:40|493.67|491.27|493.43|491.03|493.67|491.27|493.19|490.79|0
1652702090000|2022-05-16 11:54:50|494.16|491.76|494.52|492.12|494.52|492.12|494.16|491.76|0
1652702100000|2022-05-16 11:55:00|494.28|491.88|494.16|491.76|494.28|491.88|494.16|491.76|0
1652702110000|2022-05-16 11:55:10|494.4|492|495.12|492.72|495.61|493.21|494.4|492|0
1652702130000|2022-05-16 11:55:30|495.37|492.97|495.37|492.97|495.37|492.97|495.37|492.97|0
1652702140000|2022-05-16 11:55:40|495.85|493.45|496.09|493.69|496.09|493.69|495.85|493.45|0
1652702150000|2022-05-16 11:55:50|495.98|493.58|496.22|493.82|496.22|493.82|495.98|493.58|0
1652702160000|2022-05-16 11:56:00|496.34|493.94|496.34|493.94|496.34|493.94|496.34|493.94|0
1652702170000|2022-05-16 11:56:10|496.46|494.06|496.34|493.94|496.46|494.06|496.34|493.94|0
1652702180000|2022-05-16 11:56:20|496.58|494.18|496.82|494.42|496.82|494.42|496.58|494.18|0
1652702190000|2022-05-16 11:56:30|497.06|494.66|496.82|494.42|497.06|494.66|496.82|494.42|0
1652702200000|2022-05-16 11:56:40|496.58|494.18|496.82|494.42|496.82|494.42|496.58|494.18|0
1652702210000|2022-05-16 11:56:50|496.71|494.31|496.82|494.42|496.82|494.42|496.71|494.31|0
1652702220000|2022-05-16 11:57:00|496.71|494.31|496.58|494.18|496.71|494.31|496.58|494.18|0
1652702230000|2022-05-16 11:57:10|496.46|494.06|495.9|493.5|496.46|494.06|495.9|493.5|0
1652702240000|2022-05-16 11:57:20|495.77|493.37|496.01|493.61|496.26|493.86|495.77|493.37|0
1652702250000|2022-05-16 11:57:30|496.14|493.74|496.01|493.61|496.14|493.74|496.01|493.61|0
1652702260000|2022-05-16 11:57:40|495.77|493.37|495.29|492.89|495.77|493.37|495.29|492.89|0
1652702270000|2022-05-16 11:57:50|495.04|492.64|494.8|492.4|495.04|492.64|494.68|492.28|0
1652702280000|2022-05-16 11:58:00|494.68|492.28|494.32|491.92|494.8|492.4|494.32|491.92|0
1652702290000|2022-05-16 11:58:10|494.44|492.04|494.56|492.16|494.56|492.16|494.44|492.04|0
1652702300000|2022-05-16 11:58:20|495.04|492.64|495.04|492.64|495.04|492.64|495.04|492.64|0
1652702320000|2022-05-16 11:58:40|494.56|492.16|494.8|492.4|494.8|492.4|494.56|492.16|0
1652702330000|2022-05-16 11:58:50|494.56|492.16|494.8|492.4|494.8|492.4|494.56|492.16|0
1652702340000|2022-05-16 11:59:00|495.04|492.64|495.04|492.64|495.04|492.64|495.04|492.64|0
1652702350000|2022-05-16 11:59:10|494.68|492.28|494.68|492.28|494.68|492.28|494.68|492.28|0
1652702370000|2022-05-16 11:59:30|495.04|492.64|495.04|492.64|495.04|492.64|495.04|492.64|0
1652702380000|2022-05-16 11:59:40|494.8|492.4|494.8|492.4|494.8|492.4|494.8|492.4|0
1652702390000|2022-05-16 11:59:50|495.04|492.64|494.8|492.4|495.04|492.64|494.8|492.4|0
1652702400000|2022-05-16 12:00:00|494.32|491.92|495.04|492.64|495.04|492.64|494.32|491.92|0
1652702410000|2022-05-16 12:00:10|494.68|492.28|494.8|492.4|494.8|492.4|494.68|492.28|0
1652702420000|2022-05-16 12:00:20|494.93|492.53|494.93|492.53|494.93|492.53|494.93|492.53|0
1652702430000|2022-05-16 12:00:30|494.8|492.4|494.93|492.53|494.93|492.53|494.8|492.4|0
1652702440000|2022-05-16 12:00:40|495.04|492.64|495.04|492.64|495.04|492.64|494.8|492.4|0
1652702450000|2022-05-16 12:00:50|494.8|492.4|496.26|493.86|496.26|493.86|494.8|492.4|0
1652702460000|2022-05-16 12:01:00|495.65|493.25|497.23|494.83|497.23|494.83|495.65|493.25|0
1652702470000|2022-05-16 12:01:10|496.5|494.1|495.53|493.13|496.5|494.1|495.53|493.13|0
1652702480000|2022-05-16 12:01:20|495.29|492.89|492.62|490.22|495.29|492.89|492.62|490.22|0
1652702490000|2022-05-16 12:01:30|492.13|489.73|492.38|489.98|492.62|490.22|492.13|489.73|0
1652702500000|2022-05-16 12:01:40|492.13|489.73|492.62|490.22|492.62|490.22|492.13|489.73|0
1652702510000|2022-05-16 12:01:50|492.38|489.98|492.5|490.1|492.62|490.22|492.38|489.98|0
1652702520000|2022-05-16 12:02:00|491.65|489.25|491.89|489.49|492.13|489.73|491.65|489.25|0
1652702530000|2022-05-16 12:02:10|492.13|489.73|493.1|490.7|493.1|490.7|492.13|489.73|0
1652702540000|2022-05-16 12:02:20|493.34|490.94|494.56|492.16|494.56|492.16|493.34|490.94|0
1652702550000|2022-05-16 12:02:30|494.07|491.67|493.83|491.43|494.07|491.67|493.83|491.43|0
1652702560000|2022-05-16 12:02:40|494.07|491.67|493.59|491.19|494.07|491.67|493.59|491.19|0
1652702570000|2022-05-16 12:02:50|493.83|491.43|494.2|491.8|494.2|491.8|493.83|491.43|0
1652702580000|2022-05-16 12:03:00|494.31|491.91|495.41|493.01|495.41|493.01|494.07|491.67|0
1652702590000|2022-05-16 12:03:10|495.53|493.13|495.53|493.13|495.53|493.13|494.8|492.4|0
1652702600000|2022-05-16 12:03:20|495.28|492.88|495.53|493.13|495.53|493.13|495.28|492.88|0
1652702610000|2022-05-16 12:03:30|495.04|492.64|495.28|492.88|495.28|492.88|495.04|492.64|0
1652702620000|2022-05-16 12:03:40|495.04|492.64|495.04|492.64|495.04|492.64|495.04|492.64|0
1652702630000|2022-05-16 12:03:50|495.17|492.77|495.17|492.77|495.28|492.88|495.17|492.77|0
1652702640000|2022-05-16 12:04:00|495.04|492.64|495.53|493.13|495.53|493.13|494.8|492.4|0
1652702650000|2022-05-16 12:04:10|495.65|493.25|495.53|493.13|495.77|493.37|495.28|492.88|0
1652702660000|2022-05-16 12:04:20|495.65|493.25|495.53|493.13|495.77|493.37|495.53|493.13|0
1652702670000|2022-05-16 12:04:30|495.28|492.88|495.77|493.37|495.77|493.37|495.28|492.88|0
1652702680000|2022-05-16 12:04:40|495.65|493.25|495.53|493.13|495.65|493.25|495.53|493.13|0
1652702690000|2022-05-16 12:04:50|495.28|492.88|495.28|492.88|495.28|492.88|495.28|492.88|0
1652702700000|2022-05-16 12:05:00|495.04|492.64|495.28|492.88|495.28|492.88|495.04|492.64|0
1652702710000|2022-05-16 12:05:10|495.17|492.77|495.28|492.88|495.41|493.01|495.17|492.77|0
1652702720000|2022-05-16 12:05:20|495.04|492.64|495.28|492.88|495.28|492.88|495.04|492.64|0
1652702730000|2022-05-16 12:05:30|495.17|492.77|495.28|492.88|495.41|493.01|495.17|492.77|0
1652702740000|2022-05-16 12:05:40|495.53|493.13|496.25|493.85|496.25|493.85|495.53|493.13|0
1652702750000|2022-05-16 12:05:50|496.74|494.34|497.23|494.83|497.23|494.83|496.74|494.34|0
1652702760000|2022-05-16 12:06:00|497.11|494.71|497.11|494.71|497.23|494.83|496.98|494.58|0
1652702770000|2022-05-16 12:06:10|496.98|494.58|496.25|493.85|496.98|494.58|496.25|493.85|0
1652702780000|2022-05-16 12:06:20|496.5|494.1|496.98|494.58|496.98|494.58|496.5|494.1|0
1652702790000|2022-05-16 12:06:30|497.47|495.07|497.47|495.07|497.47|495.07|497.47|495.07|0
1652702800000|2022-05-16 12:06:40|497.71|495.31|497.47|495.07|497.71|495.31|497.47|495.07|0
1652702810000|2022-05-16 12:06:50|497.23|494.83|497.23|494.83|497.23|494.83|496.98|494.58|0
1652702820000|2022-05-16 12:07:00|497.11|494.71|496.98|494.58|497.23|494.83|496.98|494.58|0
1652702830000|2022-05-16 12:07:10|497.23|494.83|497.11|494.71|497.23|494.83|497.11|494.71|0
1652702840000|2022-05-16 12:07:20|498.2|495.8|498.2|495.8|498.2|495.8|498.2|495.8|0
1652702850000|2022-05-16 12:07:30|497.95|495.55|497.95|495.55|497.95|495.55|497.95|495.55|0
1652702860000|2022-05-16 12:07:40|498.2|495.8|498.2|495.8|498.2|495.8|498.2|495.8|0
1652702870000|2022-05-16 12:07:50|497.95|495.55|497.71|495.31|497.95|495.55|497.71|495.31|0
1652702880000|2022-05-16 12:08:00|497.59|495.19|497.23|494.83|497.71|495.31|497.23|494.83|0
1652702890000|2022-05-16 12:08:10|497.35|494.95|497.23|494.83|497.35|494.95|497.23|494.83|0
1652702900000|2022-05-16 12:08:20|497.11|494.71|496.5|494.1|497.11|494.71|496.5|494.1|0
1652702910000|2022-05-16 12:08:30|496.74|494.34|497.71|495.31|497.71|495.31|496.74|494.34|0
1652702920000|2022-05-16 12:08:40|497.95|495.55|497.95|495.55|497.95|495.55|497.95|495.55|0
1652702930000|2022-05-16 12:08:50|497.71|495.31|497.47|495.07|497.71|495.31|497.47|495.07|0
1652702940000|2022-05-16 12:09:00|497.23|494.83|497.11|494.71|497.23|494.83|496.98|494.58|0
1652702950000|2022-05-16 12:09:10|496.98|494.58|496.98|494.58|496.98|494.58|496.74|494.34|0
1652702960000|2022-05-16 12:09:20|496.74|494.34|496.62|494.22|496.74|494.34|496.62|494.22|0
1652702970000|2022-05-16 12:09:30|496.5|494.1|496.01|493.61|496.5|494.1|496.01|493.61|0
1652702980000|2022-05-16 12:09:40|496.14|493.74|496.25|493.85|496.25|493.85|496.14|493.74|0
1652702990000|2022-05-16 12:09:50|496.14|493.74|496.25|493.85|496.25|493.85|495.53|493.13|0
1652703000000|2022-05-16 12:10:00|496.5|494.1|496.62|494.22|496.74|494.34|496.5|494.1|0
1652703010000|2022-05-16 12:10:10|496.74|494.34|496.74|494.34|496.74|494.34|496.5|494.1|0
1652703020000|2022-05-16 12:10:20|496.5|494.1|496.74|494.34|496.74|494.34|496.5|494.1|0
1652703030000|2022-05-16 12:10:30|497.11|494.71|496.74|494.34|497.11|494.71|496.62|494.22|0
1652703040000|2022-05-16 12:10:40|496.25|493.85|496.01|493.61|496.5|494.1|496.01|493.61|0
1652703050000|2022-05-16 12:10:50|495.53|493.13|495.28|492.88|495.53|493.13|495.28|492.88|0
1652703060000|2022-05-16 12:11:00|495.53|493.13|495.77|493.37|495.77|493.37|495.53|493.13|0
1652703070000|2022-05-16 12:11:10|496.01|493.61|496.14|493.74|496.25|493.85|496.01|493.61|0
1652703080000|2022-05-16 12:11:20|496.01|493.61|496.25|493.85|496.25|493.85|496.01|493.61|0
1652703090000|2022-05-16 12:11:30|495.53|493.13|495.28|492.88|495.53|493.13|495.28|492.88|0
1652703100000|2022-05-16 12:11:40|495.17|492.77|495.53|493.13|495.53|493.13|495.17|492.77|0
1652703110000|2022-05-16 12:11:50|495.41|493.01|495.28|492.88|495.53|493.13|495.28|492.88|0
1652703120000|2022-05-16 12:12:00|495.04|492.64|495.28|492.88|495.28|492.88|495.04|492.64|0
1652703130000|2022-05-16 12:12:10|495.41|493.01|495.28|492.88|495.41|493.01|495.28|492.88|0
1652703140000|2022-05-16 12:12:20|495.53|493.13|495.41|493.01|495.53|493.13|495.41|493.01|0
1652703150000|2022-05-16 12:12:30|495.77|493.37|495.77|493.37|495.77|493.37|495.53|493.13|0
1652703160000|2022-05-16 12:12:40|495.89|493.49|495.28|492.88|495.89|493.49|495.28|492.88|0
1652703170000|2022-05-16 12:12:50|495.04|492.64|495.04|492.64|495.04|492.64|494.68|492.28|0
1652703180000|2022-05-16 12:13:00|495.28|492.88|495.53|493.13|495.53|493.13|495.28|492.88|0
1652703190000|2022-05-16 12:13:10|495.65|493.25|493.83|491.43|495.65|493.25|493.83|491.43|0
1652703200000|2022-05-16 12:13:20|493.34|490.94|493.34|490.94|493.59|491.19|493.34|490.94|0
1652703210000|2022-05-16 12:13:30|493.83|491.43|493.59|491.19|493.83|491.43|493.59|491.19|0
1652703220000|2022-05-16 12:13:40|493.83|491.43|493.59|491.19|493.83|491.43|493.59|491.19|0
1652703230000|2022-05-16 12:13:50|493.34|490.94|493.34|490.94|493.34|490.94|493.1|490.7|0
1652703240000|2022-05-16 12:14:00|493.59|491.19|492.37|489.97|493.59|491.19|492.37|489.97|0
1652703250000|2022-05-16 12:14:10|492.62|490.22|491.89|489.49|492.62|490.22|491.77|489.37|0
1652703260000|2022-05-16 12:14:20|492.01|489.61|492.13|489.73|492.13|489.73|491.89|489.49|0
1652703270000|2022-05-16 12:14:30|491.89|489.49|491.89|489.49|491.89|489.49|491.89|489.49|0
1652703280000|2022-05-16 12:14:40|491.77|489.37|492.13|489.73|492.13|489.73|491.65|489.25|0
1652703290000|2022-05-16 12:14:50|491.89|489.49|492.13|489.73|492.13|489.73|491.89|489.49|0
1652703300000|2022-05-16 12:15:00|492.01|489.61|492.01|489.61|492.13|489.73|492.01|489.61|0
1652703310000|2022-05-16 12:15:10|491.89|489.49|491.16|488.76|491.89|489.49|491.16|488.76|0
1652703320000|2022-05-16 12:15:20|491.4|489|492.13|489.73|492.13|489.73|491.4|489|0
1652703330000|2022-05-16 12:15:30|492.37|489.97|492.13|489.73|492.74|490.34|492.13|489.73|0
1652703340000|2022-05-16 12:15:40|491.89|489.49|492.01|489.61|492.13|489.73|491.89|489.49|0
1652703350000|2022-05-16 12:15:50|492.13|489.73|492.62|490.22|492.62|490.22|492.13|489.73|0
1652703360000|2022-05-16 12:16:00|492.37|489.97|492.62|490.22|492.74|490.34|492.37|489.97|0
1652703370000|2022-05-16 12:16:10|492.37|489.97|492.37|489.97|492.37|489.97|492.37|489.97|0
1652703380000|2022-05-16 12:16:20|492.26|489.86|492.62|490.22|492.62|490.22|492.26|489.86|0
1652703390000|2022-05-16 12:16:30|492.37|489.97|492.86|490.46|492.86|490.46|492.37|489.97|0
1652703400000|2022-05-16 12:16:40|492.61|490.21|492.61|490.21|492.61|490.21|492.61|490.21|0
1652703410000|2022-05-16 12:16:50|492.37|489.97|492.26|489.86|492.37|489.97|492.26|489.86|0
1652703420000|2022-05-16 12:17:00|492.13|489.73|491.65|489.25|492.13|489.73|491.65|489.25|0
1652703430000|2022-05-16 12:17:10|491.89|489.49|491.89|489.49|491.89|489.49|491.65|489.25|0
1652703440000|2022-05-16 12:17:20|491.65|489.25|491.89|489.49|491.89|489.49|491.65|489.25|0
1652703450000|2022-05-16 12:17:30|491.4|489|491.65|489.25|491.89|489.49|491.4|489|0
1652703460000|2022-05-16 12:17:40|491.77|489.37|492.13|489.73|492.13|489.73|491.77|489.37|0
1652703470000|2022-05-16 12:17:50|492.37|489.97|492.37|489.97|492.61|490.21|492.37|489.97|0
1652703480000|2022-05-16 12:18:00|492.61|490.21|492.01|489.61|492.61|490.21|491.89|489.49|0
1652703490000|2022-05-16 12:18:10|492.13|489.73|492.37|489.97|492.37|489.97|492.13|489.73|0
1652703500000|2022-05-16 12:18:20|491.89|489.49|491.77|489.37|491.89|489.49|491.77|489.37|0
1652703510000|2022-05-16 12:18:30|491.65|489.25|491.4|489|491.65|489.25|491.4|489|0
1652703520000|2022-05-16 12:18:40|491.89|489.49|491.65|489.25|491.89|489.49|491.65|489.25|0
1652703530000|2022-05-16 12:18:50|491.89|489.49|492.13|489.73|492.13|489.73|491.89|489.49|0
1652703540000|2022-05-16 12:19:00|491.89|489.49|491.89|489.49|492.13|489.73|491.89|489.49|0
1652703550000|2022-05-16 12:19:10|492.13|489.73|491.53|489.13|492.13|489.73|491.53|489.13|0
1652703560000|2022-05-16 12:19:20|491.4|489|491.53|489.13|491.53|489.13|491.4|489|0
1652703570000|2022-05-16 12:19:30|491.16|488.76|490.19|487.79|491.16|488.76|490.19|487.79|0
1652703580000|2022-05-16 12:19:40|489.71|487.31|490.19|487.79|490.19|487.79|489.71|487.31|0
1652703590000|2022-05-16 12:19:50|490.32|487.92|490.68|488.28|490.68|488.28|490.32|487.92|0
1652703600000|2022-05-16 12:20:00|490.19|487.79|490.07|487.67|490.19|487.79|489.71|487.31|0
1652703610000|2022-05-16 12:20:10|489.71|487.31|489.83|487.43|489.95|487.55|489.71|487.31|0
1652703620000|2022-05-16 12:20:20|489.95|487.55|490.43|488.03|490.43|488.03|489.95|487.55|0
1652703630000|2022-05-16 12:20:30|490.56|488.16|490.19|487.79|490.56|488.16|490.19|487.79|0
1652703640000|2022-05-16 12:20:40|490.32|487.92|490.07|487.67|490.32|487.92|490.07|487.67|0
1652703650000|2022-05-16 12:20:50|489.95|487.55|489.71|487.31|489.95|487.55|489.71|487.31|0
1652703660000|2022-05-16 12:21:00|489.22|486.82|489.22|486.82|489.46|487.06|489.22|486.82|0
1652703670000|2022-05-16 12:21:10|489.46|487.06|489.46|487.06|489.46|487.06|489.22|486.82|0
1652703680000|2022-05-16 12:21:20|489.71|487.31|489.22|486.82|489.71|487.31|489.22|486.82|0
1652703690000|2022-05-16 12:21:30|489.46|487.06|489.59|487.19|489.71|487.31|489.35|486.95|0
1652703700000|2022-05-16 12:21:40|489.46|487.06|489.46|487.06|489.71|487.31|489.46|487.06|0
1652703710000|2022-05-16 12:21:50|489.71|487.31|489.35|486.95|489.71|487.31|489.35|486.95|0
1652703720000|2022-05-16 12:22:00|489.46|487.06|489.46|487.06|489.71|487.31|489.46|487.06|0
1652703730000|2022-05-16 12:22:10|489.71|487.31|489.71|487.31|489.71|487.31|489.71|487.31|0
1652703740000|2022-05-16 12:22:20|489.95|487.55|489.71|487.31|489.95|487.55|489.71|487.31|0
1652703750000|2022-05-16 12:22:30|489.46|487.06|488.25|485.85|489.46|487.06|488.25|485.85|0
1652703760000|2022-05-16 12:22:40|488.5|486.1|488.5|486.1|488.5|486.1|488.25|485.85|0
1652703770000|2022-05-16 12:22:50|488.25|485.85|488.01|485.61|488.25|485.85|487.53|485.13|0
1652703780000|2022-05-16 12:23:00|487.65|485.25|487.77|485.37|487.77|485.37|487.53|485.13|0
1652703790000|2022-05-16 12:23:10|487.29|484.89|487.17|484.77|487.29|484.89|487.17|484.77|0
1652703800000|2022-05-16 12:23:20|487.53|485.13|487.65|485.25|487.65|485.25|487.53|485.13|0
1652703810000|2022-05-16 12:23:30|487.53|485.13|487.29|484.89|487.53|485.13|487.29|484.89|0
1652703820000|2022-05-16 12:23:40|486.8|484.4|486.8|484.4|486.8|484.4|486.69|484.29|0
1652703830000|2022-05-16 12:23:50|486.56|484.16|486.56|484.16|486.56|484.16|486.56|484.16|0
1652703840000|2022-05-16 12:24:00|486.44|484.04|486.8|484.4|486.8|484.4|486.44|484.04|0
1652703850000|2022-05-16 12:24:10|487.04|484.64|487.04|484.64|487.04|484.64|487.04|484.64|0
1652703860000|2022-05-16 12:24:20|486.8|484.4|486.8|484.4|486.8|484.4|486.8|484.4|0
1652703870000|2022-05-16 12:24:30|486.56|484.16|486.56|484.16|486.56|484.16|486.32|483.92|0
1652703880000|2022-05-16 12:24:40|486.32|483.92|486.56|484.16|486.56|484.16|486.32|483.92|0
1652703890000|2022-05-16 12:24:50|486.32|483.92|486.32|483.92|486.32|483.92|486.32|483.92|0
1652703900000|2022-05-16 12:25:00|486.68|484.28|487.04|484.64|487.04|484.64|486.68|484.28|0
1652703910000|2022-05-16 12:25:10|487.28|484.88|487.28|484.88|487.28|484.88|487.04|484.64|0
1652703920000|2022-05-16 12:25:20|487.04|484.64|486.8|484.4|487.04|484.64|486.56|484.16|0
1652703930000|2022-05-16 12:25:30|486.93|484.53|487.53|485.13|487.53|485.13|486.93|484.53|0
1652703940000|2022-05-16 12:25:40|487.28|484.88|487.53|485.13|487.53|485.13|487.28|484.88|0
1652703950000|2022-05-16 12:25:50|487.77|485.37|487.78|485.38|488.06|485.66|487.58|485.18|0
1652703960000|2022-05-16 12:26:00|487.45|485.05|487.01|484.61|487.45|485.05|486.88|484.48|0
1652703970000|2022-05-16 12:26:10|487.61|485.21|488.71|486.31|488.82|486.42|487.61|485.21|0
1652703980000|2022-05-16 12:26:20|488.82|486.42|488.71|486.31|488.82|486.42|488.71|486.31|0
1652703990000|2022-05-16 12:26:30|488.42|486.02|488.42|486.02|488.9|486.5|488.42|486.02|0
1652704000000|2022-05-16 12:26:40|488.66|486.26|488.18|485.78|488.66|486.26|488.18|485.78|0
1652704010000|2022-05-16 12:26:50|487.93|485.53|487.45|485.05|487.93|485.53|487.45|485.05|0
1652704020000|2022-05-16 12:27:00|487.57|485.17|487.93|485.53|487.93|485.53|487.57|485.17|0
1652704030000|2022-05-16 12:27:10|487.45|485.05|486.72|484.32|487.45|485.05|486.72|484.32|0
1652704040000|2022-05-16 12:27:20|486.85|484.45|487.21|484.81|487.21|484.81|486.85|484.45|0
1652704050000|2022-05-16 12:27:30|487.09|484.69|487.21|484.81|487.21|484.81|486.96|484.56|0
1652704060000|2022-05-16 12:27:40|486.96|484.56|486.96|484.56|486.96|484.56|486.96|484.56|0
1652704080000|2022-05-16 12:28:00|487.09|484.69|486.96|484.56|487.21|484.81|486.96|484.56|0
1652704090000|2022-05-16 12:28:10|487.21|484.81|486.48|484.08|487.21|484.81|486.48|484.08|0
1652704100000|2022-05-16 12:28:20|486.6|484.2|486.48|484.08|486.6|484.2|486.48|484.08|0
1652704110000|2022-05-16 12:28:30|486.23|483.83|485.88|483.48|486.23|483.83|485.88|483.48|0
1652704120000|2022-05-16 12:28:40|485.75|483.35|485.51|483.11|485.75|483.35|485.51|483.11|0
1652704130000|2022-05-16 12:28:50|484.78|482.38|485.02|482.62|485.02|482.62|484.78|482.38|0
1652704140000|2022-05-16 12:29:00|484.78|482.38|485.26|482.86|485.26|482.86|484.78|482.38|0
1652704150000|2022-05-16 12:29:10|485.63|483.23|485.26|482.86|485.63|483.23|485.26|482.86|0
1652704160000|2022-05-16 12:29:20|485.02|482.62|485.02|482.62|485.02|482.62|485.02|482.62|0
1652704170000|2022-05-16 12:29:30|485.26|482.86|485.26|482.86|485.26|482.86|485.26|482.86|0
1652704180000|2022-05-16 12:29:40|485.39|482.99|484.78|482.38|485.39|482.99|484.78|482.38|0
1652704190000|2022-05-16 12:29:50|485.39|482.99|485.51|483.11|485.51|483.11|485.39|482.99|0
1652704200000|2022-05-16 12:30:00|485.26|482.86|485.99|483.59|485.99|483.59|485.02|482.62|0
1652704210000|2022-05-16 12:30:10|486.12|483.72|486.48|484.08|486.48|484.08|486.12|483.72|0
1652704220000|2022-05-16 12:30:20|486.72|484.32|486.23|483.83|486.72|484.32|486.23|483.83|0
1652704230000|2022-05-16 12:30:30|485.99|483.59|485.51|483.11|485.99|483.59|485.51|483.11|0
1652704240000|2022-05-16 12:30:40|486.23|483.83|485.75|483.35|486.23|483.83|485.75|483.35|0
1652704250000|2022-05-16 12:30:50|486.48|484.08|487.2|484.8|487.2|484.8|486.48|484.08|0
1652704260000|2022-05-16 12:31:00|487.33|484.93|487.2|484.8|487.45|485.05|487.2|484.8|0
1652704270000|2022-05-16 12:31:10|487.33|484.93|487.2|484.8|487.33|484.93|486.96|484.56|0
1652704280000|2022-05-16 12:31:20|486.96|484.56|486.96|484.56|486.96|484.56|486.85|484.45|0
1652704290000|2022-05-16 12:31:30|487.2|484.8|486.96|484.56|487.2|484.8|486.96|484.56|0
1652704300000|2022-05-16 12:31:40|487.2|484.8|487.2|484.8|487.2|484.8|486.96|484.56|0
1652704310000|2022-05-16 12:31:50|487.09|484.69|487.2|484.8|487.2|484.8|487.09|484.69|0
1652704320000|2022-05-16 12:32:00|487.69|485.29|487.93|485.53|487.93|485.53|487.69|485.29|0
1652704330000|2022-05-16 12:32:10|487.69|485.29|487.69|485.29|487.69|485.29|487.69|485.29|0
1652704340000|2022-05-16 12:32:20|487.82|485.42|487.57|485.17|487.82|485.42|487.57|485.17|0
1652704350000|2022-05-16 12:32:30|487.45|485.05|487.45|485.05|487.69|485.29|487.45|485.05|0
1652704360000|2022-05-16 12:32:40|487.2|484.8|486.96|484.56|487.2|484.8|486.96|484.56|0
1652704370000|2022-05-16 12:32:50|486.48|484.08|485.26|482.86|486.48|484.08|485.26|482.86|0
1652704380000|2022-05-16 12:33:00|485.02|482.62|485.51|483.11|485.51|483.11|485.02|482.62|0
1652704390000|2022-05-16 12:33:10|485.26|482.86|484.9|482.5|485.26|482.86|484.9|482.5|0
1652704400000|2022-05-16 12:33:20|484.54|482.14|483.57|481.17|484.54|482.14|483.57|481.17|0
1652704410000|2022-05-16 12:33:30|484.05|481.65|482.84|480.44|484.05|481.65|482.84|480.44|0
1652704420000|2022-05-16 12:33:40|482.11|479.71|479.45|477.05|482.11|479.71|479.45|477.05|0
1652704430000|2022-05-16 12:33:50|480.66|478.26|480.42|478.02|480.66|478.26|480.42|478.02|0
1652704440000|2022-05-16 12:34:00|480.17|477.77|480.17|477.77|480.66|478.26|480.17|477.77|0
1652704450000|2022-05-16 12:34:10|480.66|478.26|481.63|479.23|481.63|479.23|480.66|478.26|0
1652704460000|2022-05-16 12:34:20|480.9|478.5|480.9|478.5|480.9|478.5|480.66|478.26|0
1652704470000|2022-05-16 12:34:30|481.14|478.74|480.17|477.77|481.14|478.74|480.17|477.77|0
1652704480000|2022-05-16 12:34:40|479.45|477.05|479.21|476.81|479.69|477.29|479.21|476.81|0
1652704490000|2022-05-16 12:34:50|479.93|477.53|479.21|476.81|479.93|477.53|479.21|476.81|0
1652704500000|2022-05-16 12:35:00|478.96|476.56|479.21|476.81|479.69|477.29|478.96|476.56|0
1652704510000|2022-05-16 12:35:10|479.33|476.93|479.21|476.81|479.33|476.93|479.21|476.81|0
1652704520000|2022-05-16 12:35:20|478.48|476.08|478.96|476.56|478.96|476.56|478.48|476.08|0
1652704530000|2022-05-16 12:35:30|478.72|476.32|478.24|475.84|478.72|476.32|478.24|475.84|0
1652704540000|2022-05-16 12:35:40|478|475.6|478|475.6|478.24|475.84|478|475.6|0
1652704560000|2022-05-16 12:36:00|478.24|475.84|478.96|476.56|478.96|476.56|478.24|475.84|0
1652704570000|2022-05-16 12:36:10|479.21|476.81|479.69|477.29|479.69|477.29|479.21|476.81|0
1652704580000|2022-05-16 12:36:20|480.17|477.77|480.66|478.26|480.9|478.5|480.17|477.77|0
1652704590000|2022-05-16 12:36:30|481.38|478.98|481.14|478.74|481.38|478.98|481.14|478.74|0
1652704600000|2022-05-16 12:36:40|481.38|478.98|481.87|479.47|482|479.6|481.38|478.98|0
1652704610000|2022-05-16 12:36:50|481.63|479.23|481.38|478.98|481.63|479.23|481.38|478.98|0
1652704620000|2022-05-16 12:37:00|481.14|478.74|481.38|478.98|481.38|478.98|481.14|478.74|0
1652704630000|2022-05-16 12:37:10|481.14|478.74|481.63|479.23|481.63|479.23|481.14|478.74|0
1652704640000|2022-05-16 12:37:20|482.35|479.95|482.11|479.71|482.35|479.95|481.87|479.47|0
1652704650000|2022-05-16 12:37:30|482.24|479.84|482.35|479.95|482.35|479.95|482.24|479.84|0
1652704660000|2022-05-16 12:37:40|482.11|479.71|481.87|479.47|482.35|479.95|481.87|479.47|0
1652704670000|2022-05-16 12:37:50|481.63|479.23|481.63|479.23|481.87|479.47|481.63|479.23|0
1652704680000|2022-05-16 12:38:00|481.38|478.98|481.38|478.98|481.63|479.23|481.38|478.98|0
1652704690000|2022-05-16 12:38:10|481.51|479.11|481.38|478.98|481.51|479.11|481.14|478.74|0
1652704700000|2022-05-16 12:38:20|481.63|479.23|481.63|479.23|481.87|479.47|481.63|479.23|0
1652704710000|2022-05-16 12:38:30|481.87|479.47|482.11|479.71|482.11|479.71|481.87|479.47|0
1652704720000|2022-05-16 12:38:40|481.63|479.23|481.63|479.23|481.63|479.23|481.63|479.23|0
1652704730000|2022-05-16 12:38:50|481.38|478.98|480.66|478.26|481.38|478.98|480.66|478.26|0
1652704740000|2022-05-16 12:39:00|481.14|478.74|481.63|479.23|481.63|479.23|481.14|478.74|0
1652704750000|2022-05-16 12:39:10|481.38|478.98|481.38|478.98|481.38|478.98|481.27|478.87|0
1652704760000|2022-05-16 12:39:20|480.9|478.5|480.9|478.5|480.9|478.5|480.9|478.5|0
1652704770000|2022-05-16 12:39:30|481.14|478.74|480.66|478.26|481.14|478.74|480.66|478.26|0
1652704780000|2022-05-16 12:39:40|480.9|478.5|480.9|478.5|480.9|478.5|480.66|478.26|0
1652704790000|2022-05-16 12:39:50|480.66|478.26|480.9|478.5|480.9|478.5|480.66|478.26|0
1652704800000|2022-05-16 12:40:00|480.78|478.38|481.14|478.74|481.14|478.74|480.78|478.38|0
1652704810000|2022-05-16 12:40:10|481.38|478.98|481.38|478.98|481.38|478.98|481.38|478.98|0
1652704820000|2022-05-16 12:40:20|481.75|479.35|481.38|478.98|481.75|479.35|481.38|478.98|0
1652704830000|2022-05-16 12:40:30|481.87|479.47|482.11|479.71|482.11|479.71|481.87|479.47|0
1652704840000|2022-05-16 12:40:40|482.35|479.95|483.08|480.68|483.08|480.68|482.24|479.84|0
1652704850000|2022-05-16 12:40:50|482.84|480.44|483.81|481.41|483.81|481.41|482.84|480.44|0
1652704860000|2022-05-16 12:41:00|484.29|481.89|485.02|482.62|485.02|482.62|484.29|481.89|0
1652704870000|2022-05-16 12:41:10|485.26|482.86|484.53|482.13|485.26|482.86|484.53|482.13|0
1652704880000|2022-05-16 12:41:20|484.29|481.89|484.29|481.89|484.29|481.89|484.29|481.89|0
1652704890000|2022-05-16 12:41:30|484.53|482.13|484.42|482.02|484.53|482.13|484.05|481.65|0
1652704900000|2022-05-16 12:41:40|484.53|482.13|484.05|481.65|484.53|482.13|484.05|481.65|0
1652704910000|2022-05-16 12:41:50|483.81|481.41|484.53|482.13|484.53|482.13|483.81|481.41|0
1652704920000|2022-05-16 12:42:00|484.29|481.89|484.29|481.89|484.53|482.13|484.29|481.89|0
1652704930000|2022-05-16 12:42:10|484.05|481.65|483.56|481.16|484.05|481.65|483.56|481.16|0
1652704940000|2022-05-16 12:42:20|483.81|481.41|483.56|481.16|483.81|481.41|483.32|480.92|0
1652704950000|2022-05-16 12:42:30|483.32|480.92|483.08|480.68|483.32|480.92|483.08|480.68|0
1652704960000|2022-05-16 12:42:40|483.69|481.29|484.05|481.65|484.05|481.65|483.69|481.29|0
1652704970000|2022-05-16 12:42:50|484.18|481.78|484.29|481.89|484.29|481.89|484.05|481.65|0
1652704980000|2022-05-16 12:43:00|484.53|482.13|484.53|482.13|484.53|482.13|484.53|482.13|0
1652704990000|2022-05-16 12:43:10|484.05|481.65|484.29|481.89|484.29|481.89|483.81|481.41|0
1652705000000|2022-05-16 12:43:20|484.05|481.65|484.18|481.78|484.53|482.13|484.05|481.65|0
1652705010000|2022-05-16 12:43:30|484.05|481.65|483.56|481.16|484.05|481.65|483.56|481.16|0
1652705020000|2022-05-16 12:43:40|483.32|480.92|483.32|480.92|483.32|480.92|483.32|480.92|0
1652705030000|2022-05-16 12:43:50|483.21|480.81|483.56|481.16|483.56|481.16|483.08|480.68|0
1652705040000|2022-05-16 12:44:00|483.81|481.41|483.56|481.16|483.81|481.41|483.56|481.16|0
1652705050000|2022-05-16 12:44:10|483.32|480.92|483.56|481.16|483.69|481.29|483.32|480.92|0
1652705060000|2022-05-16 12:44:20|483.32|480.92|483.81|481.41|483.81|481.41|483.32|480.92|0
1652705070000|2022-05-16 12:44:30|484.05|481.65|484.66|482.26|484.66|482.26|484.05|481.65|0
1652705080000|2022-05-16 12:44:40|484.78|482.38|484.78|482.38|485.02|482.62|484.78|482.38|0
1652705100000|2022-05-16 12:45:00|484.66|482.26|484.53|482.13|484.66|482.26|484.53|482.13|0
1652705110000|2022-05-16 12:45:10|484.66|482.26|484.78|482.38|484.78|482.38|484.66|482.26|0
1652705120000|2022-05-16 12:45:20|484.66|482.26|485.02|482.62|485.02|482.62|484.66|482.26|0
1652705130000|2022-05-16 12:45:30|485.26|482.86|485.26|482.86|485.75|483.35|485.26|482.86|0
1652705140000|2022-05-16 12:45:40|485.5|483.1|485.02|482.62|485.5|483.1|485.02|482.62|0
1652705150000|2022-05-16 12:45:50|484.66|482.26|485.02|482.62|485.02|482.62|484.53|482.13|0
1652705160000|2022-05-16 12:46:00|485.26|482.86|484.53|482.13|485.26|482.86|484.53|482.13|0
1652705170000|2022-05-16 12:46:10|484.78|482.38|484.53|482.13|485.02|482.62|484.53|482.13|0
1652705180000|2022-05-16 12:46:20|484.78|482.38|485.5|483.1|485.5|483.1|484.78|482.38|0
1652705190000|2022-05-16 12:46:30|485.26|482.86|485.5|483.1|485.5|483.1|485.26|482.86|0
1652705200000|2022-05-16 12:46:40|485.75|483.35|486.47|484.07|486.47|484.07|485.75|483.35|0
1652705210000|2022-05-16 12:46:50|486.72|484.32|486.96|484.56|486.96|484.56|486.72|484.32|0
1652705220000|2022-05-16 12:47:00|487.2|484.8|486.96|484.56|487.44|485.04|486.96|484.56|0
1652705230000|2022-05-16 12:47:10|487.2|484.8|487.44|485.04|487.44|485.04|487.2|484.8|0
1652705240000|2022-05-16 12:47:20|487.69|485.29|487.69|485.29|487.69|485.29|487.69|485.29|0
1652705250000|2022-05-16 12:47:30|487.57|485.17|486.96|484.56|487.57|485.17|486.96|484.56|0
1652705260000|2022-05-16 12:47:40|486.72|484.32|486.96|484.56|486.96|484.56|486.72|484.32|0
1652705270000|2022-05-16 12:47:50|487.2|484.8|486.96|484.56|487.2|484.8|486.96|484.56|0
1652705280000|2022-05-16 12:48:00|487.2|484.8|487.69|485.29|487.69|485.29|487.2|484.8|0
1652705290000|2022-05-16 12:48:10|487.93|485.53|487.93|485.53|488.17|485.77|487.69|485.29|0
1652705300000|2022-05-16 12:48:20|488.17|485.77|488.66|486.26|488.66|486.26|488.17|485.77|0
1652705310000|2022-05-16 12:48:30|488.9|486.5|488.9|486.5|488.9|486.5|488.66|486.26|0
1652705320000|2022-05-16 12:48:40|489.14|486.74|488.42|486.02|489.14|486.74|488.42|486.02|0
1652705330000|2022-05-16 12:48:50|488.66|486.26|489.14|486.74|489.14|486.74|488.66|486.26|0
1652705340000|2022-05-16 12:49:00|488.9|486.5|488.42|486.02|488.9|486.5|488.42|486.02|0
1652705350000|2022-05-16 12:49:10|488.17|485.77|488.66|486.26|488.66|486.26|488.17|485.77|0
1652705360000|2022-05-16 12:49:20|488.78|486.38|489.03|486.63|489.03|486.63|488.66|486.26|0
1652705370000|2022-05-16 12:49:30|489.14|486.74|488.66|486.26|489.14|486.74|488.66|486.26|0
1652705380000|2022-05-16 12:49:40|488.42|486.02|488.78|486.38|488.78|486.38|488.42|486.02|0
1652705390000|2022-05-16 12:49:50|488.42|486.02|488.66|486.26|488.66|486.26|488.42|486.02|0
1652705400000|2022-05-16 12:50:00|488.78|486.38|488.54|486.14|488.9|486.5|488.42|486.02|0
1652705410000|2022-05-16 12:50:10|488.66|486.26|487.93|485.53|488.66|486.26|487.93|485.53|0
1652705420000|2022-05-16 12:50:20|487.69|485.29|488.17|485.77|488.17|485.77|487.69|485.29|0
1652705430000|2022-05-16 12:50:30|488.06|485.66|487.69|485.29|488.06|485.66|487.69|485.29|0
1652705440000|2022-05-16 12:50:40|487.44|485.04|487.69|485.29|487.69|485.29|487.44|485.04|0
1652705450000|2022-05-16 12:50:50|487.57|485.17|487.57|485.17|487.57|485.17|487.57|485.17|0
1652705460000|2022-05-16 12:51:00|487.69|485.29|487.93|485.53|487.93|485.53|487.57|485.17|0
1652705470000|2022-05-16 12:51:10|488.17|485.77|487.93|485.53|488.17|485.77|487.93|485.53|0
1652705480000|2022-05-16 12:51:20|488.17|485.77|488.17|485.77|488.17|485.77|488.17|485.77|0
1652705490000|2022-05-16 12:51:30|487.81|485.41|487.93|485.53|487.93|485.53|487.81|485.41|0
1652705500000|2022-05-16 12:51:40|488.17|485.77|488.66|486.26|488.66|486.26|488.17|485.77|0
1652705510000|2022-05-16 12:51:50|488.54|486.14|488.41|486.01|488.54|486.14|488.41|486.01|0
1652705520000|2022-05-16 12:52:00|488.66|486.26|488.54|486.14|488.9|486.5|488.54|486.14|0
1652705530000|2022-05-16 12:52:10|488.66|486.26|488.9|486.5|488.9|486.5|488.41|486.01|0
1652705540000|2022-05-16 12:52:20|488.66|486.26|488.66|486.26|488.66|486.26|488.66|486.26|0
1652705560000|2022-05-16 12:52:40|488.41|486.01|487.93|485.53|488.41|486.01|487.93|485.53|0
1652705570000|2022-05-16 12:52:50|487.69|485.29|487.69|485.29|487.69|485.29|487.44|485.04|0
1652705580000|2022-05-16 12:53:00|487.93|485.53|487.69|485.29|487.93|485.53|487.69|485.29|0
1652705590000|2022-05-16 12:53:10|487.44|485.04|487.44|485.04|487.44|485.04|487.2|484.8|0
1652705600000|2022-05-16 12:53:20|487.2|484.8|487.2|484.8|487.2|484.8|486.96|484.56|0
1652705610000|2022-05-16 12:53:30|486.96|484.56|487.2|484.8|487.2|484.8|486.96|484.56|0
1652705620000|2022-05-16 12:53:40|487.33|484.93|487.69|485.29|487.69|485.29|487.33|484.93|0
1652705630000|2022-05-16 12:53:50|487.57|485.17|487.57|485.17|487.57|485.17|487.57|485.17|0
1652705640000|2022-05-16 12:54:00|487.44|485.04|487.44|485.04|487.69|485.29|487.44|485.04|0
1652705650000|2022-05-16 12:54:10|487.69|485.29|487.93|485.53|487.93|485.53|487.69|485.29|0
1652705660000|2022-05-16 12:54:20|487.69|485.29|487.44|485.04|487.69|485.29|487.44|485.04|0
1652705670000|2022-05-16 12:54:30|487.2|484.8|487.2|484.8|487.2|484.8|487.2|484.8|0
1652705680000|2022-05-16 12:54:40|486.96|484.56|487.44|485.04|487.44|485.04|486.96|484.56|0
1652705690000|2022-05-16 12:54:50|487.69|485.29|487.69|485.29|487.69|485.29|487.69|485.29|0
1652705700000|2022-05-16 12:55:00|487.44|485.04|487.69|485.29|487.69|485.29|487.44|485.04|0
1652705710000|2022-05-16 12:55:10|487.44|485.04|487.33|484.93|487.44|485.04|486.96|484.56|0
1652705720000|2022-05-16 12:55:20|487.69|485.29|487.69|485.29|487.81|485.41|487.69|485.29|0
1652705730000|2022-05-16 12:55:30|487.2|484.8|487.2|484.8|487.2|484.8|487.2|484.8|0
1652705740000|2022-05-16 12:55:40|487.57|485.17|487.69|485.29|487.93|485.53|487.57|485.17|0
1652705750000|2022-05-16 12:55:50|487.44|485.04|487.2|484.8|487.44|485.04|487.2|484.8|0
1652705760000|2022-05-16 12:56:00|487.44|485.04|487.69|485.29|487.69|485.29|487.44|485.04|0
1652705770000|2022-05-16 12:56:10|487.44|485.04|487.69|485.29|487.69|485.29|487.44|485.04|0
1652705780000|2022-05-16 12:56:20|487.93|485.53|488.05|485.65|488.17|485.77|487.93|485.53|0
1652705790000|2022-05-16 12:56:30|487.93|485.53|488.17|485.77|488.17|485.77|487.81|485.41|0
1652705800000|2022-05-16 12:56:40|488.3|485.9|488.66|486.26|488.66|486.26|488.3|485.9|0
1652705810000|2022-05-16 12:56:50|489.14|486.74|489.14|486.74|489.14|486.74|489.14|486.74|0
1652705820000|2022-05-16 12:57:00|489.63|487.23|489.14|486.74|489.63|487.23|489.14|486.74|0
1652705830000|2022-05-16 12:57:10|489.39|486.99|489.39|486.99|489.39|486.99|489.39|486.99|0
1652705840000|2022-05-16 12:57:20|489.87|487.47|491.09|488.69|491.09|488.69|489.87|487.47|0
1652705850000|2022-05-16 12:57:30|491.57|489.17|491.81|489.41|491.81|489.41|491.57|489.17|0
1652705860000|2022-05-16 12:57:40|492.06|489.66|492.77|490.37|492.77|490.37|492.06|489.66|0
1652705870000|2022-05-16 12:57:50|493.01|490.61|493.33|490.93|493.5|491.1|493.01|490.61|0
1652705880000|2022-05-16 12:58:00|493.58|491.18|493.33|490.93|493.58|491.18|493.33|490.93|0
1652705890000|2022-05-16 12:58:10|493.22|490.82|492.6|490.2|493.22|490.82|492.6|490.2|0
1652705900000|2022-05-16 12:58:20|493.09|490.69|491.88|489.48|493.09|490.69|491.88|489.48|0
1652705910000|2022-05-16 12:58:30|491.63|489.23|492.36|489.96|492.36|489.96|491.63|489.23|0
1652705920000|2022-05-16 12:58:40|492.12|489.72|492.6|490.2|492.6|490.2|492.12|489.72|0
1652705930000|2022-05-16 12:58:50|492.85|490.45|492.6|490.2|492.85|490.45|492.6|490.2|0
1652705940000|2022-05-16 12:59:00|492.54|490.14|491.56|489.16|492.54|490.14|491.56|489.16|0
1652705950000|2022-05-16 12:59:10|491.81|489.41|491.81|489.41|491.81|489.41|491.81|489.41|0
1652705960000|2022-05-16 12:59:20|492.05|489.65|491.81|489.41|492.05|489.65|491.81|489.41|0
1652705970000|2022-05-16 12:59:30|492.05|489.65|492.05|489.65|492.54|490.14|492.05|489.65|0
1652705980000|2022-05-16 12:59:40|492.29|489.89|492.29|489.89|492.29|489.89|492.29|489.89|0
1652705990000|2022-05-16 12:59:50|492.05|489.65|492.05|489.65|492.05|489.65|492.05|489.65|0
1652706000000|2022-05-16 13:00:00|491.81|489.41|491.81|489.41|491.81|489.41|491.56|489.16|0
1652706010000|2022-05-16 13:00:10|492.05|489.65|492.78|490.38|492.78|490.38|492.05|489.65|0
1652706020000|2022-05-16 13:00:20|492.54|490.14|492.54|490.14|492.54|490.14|492.54|490.14|0
1652706030000|2022-05-16 13:00:30|492.78|490.38|492.78|490.38|493.02|490.62|492.78|490.38|0
1652706040000|2022-05-16 13:00:40|492.54|490.14|492.42|490.02|492.54|490.14|492.29|489.89|0
1652706050000|2022-05-16 13:00:50|492.54|490.14|492.29|489.89|492.78|490.38|492.29|489.89|0
1652706060000|2022-05-16 13:01:00|492.05|489.65|491.56|489.16|492.05|489.65|491.56|489.16|0
1652706070000|2022-05-16 13:01:10|491.08|488.68|491.32|488.92|491.32|488.92|491.08|488.68|0
1652706080000|2022-05-16 13:01:20|491.45|489.05|491.08|488.68|491.45|489.05|491.08|488.68|0
1652706090000|2022-05-16 13:01:30|491.45|489.05|491.81|489.41|491.81|489.41|491.45|489.05|0
1652706100000|2022-05-16 13:01:40|492.05|489.65|492.29|489.89|492.29|489.89|492.05|489.65|0
1652706110000|2022-05-16 13:01:50|492.54|490.14|492.54|490.14|492.54|490.14|492.54|490.14|0
1652706120000|2022-05-16 13:02:00|492.29|489.89|492.05|489.65|492.29|489.89|492.05|489.65|0
1652706130000|2022-05-16 13:02:10|491.81|489.41|491.81|489.41|491.81|489.41|491.56|489.16|0
1652706140000|2022-05-16 13:02:20|491.56|489.16|491.56|489.16|491.81|489.41|491.56|489.16|0
1652706150000|2022-05-16 13:02:30|491.81|489.41|491.32|488.92|491.81|489.41|491.32|488.92|0
1652706160000|2022-05-16 13:02:40|491.45|489.05|491.32|488.92|491.45|489.05|491.32|488.92|0
1652706170000|2022-05-16 13:02:50|491.56|489.16|491.56|489.16|491.56|489.16|491.32|488.92|0
1652706180000|2022-05-16 13:03:00|491.69|489.29|491.56|489.16|491.81|489.41|491.56|489.16|0
1652706190000|2022-05-16 13:03:10|491.32|488.92|491.81|489.41|491.81|489.41|491.08|488.68|0
1652706200000|2022-05-16 13:03:20|491.56|489.16|491.08|488.68|491.56|489.16|491.08|488.68|0
1652706210000|2022-05-16 13:03:30|490.96|488.56|491.81|489.41|491.81|489.41|490.96|488.56|0
1652706220000|2022-05-16 13:03:40|491.56|489.16|491.32|488.92|491.56|489.16|491.32|488.92|0
1652706230000|2022-05-16 13:03:50|491.08|488.68|491.2|488.8|491.2|488.8|491.08|488.68|0
1652706240000|2022-05-16 13:04:00|491.32|488.92|491.56|489.16|491.81|489.41|491.32|488.92|0
1652706250000|2022-05-16 13:04:10|491.81|489.41|491.56|489.16|492.05|489.65|491.56|489.16|0
1652706260000|2022-05-16 13:04:20|491.32|488.92|491.08|488.68|491.32|488.92|491.08|488.68|0
1652706280000|2022-05-16 13:04:40|491.32|488.92|490.59|488.19|491.32|488.92|490.35|487.95|0
1652706290000|2022-05-16 13:04:50|490.35|487.95|490.35|487.95|490.35|487.95|490.1|487.7|0
1652706300000|2022-05-16 13:05:00|489.99|487.59|489.86|487.46|489.99|487.59|489.62|487.22|0
1652706310000|2022-05-16 13:05:10|490.83|488.43|491.08|488.68|491.08|488.68|490.83|488.43|0
1652706320000|2022-05-16 13:05:20|491.32|488.92|491.08|488.68|491.32|488.92|491.08|488.68|0
1652706330000|2022-05-16 13:05:30|490.83|488.43|491.32|488.92|491.32|488.92|490.83|488.43|0
1652706340000|2022-05-16 13:05:40|491.69|489.29|491.81|489.41|492.05|489.65|491.69|489.29|0
1652706350000|2022-05-16 13:05:50|492.05|489.65|491.81|489.41|492.05|489.65|491.81|489.41|0
1652706360000|2022-05-16 13:06:00|491.56|489.16|492.05|489.65|492.05|489.65|491.56|489.16|0
1652706370000|2022-05-16 13:06:10|491.81|489.41|492.05|489.65|492.05|489.65|491.81|489.41|0
1652706380000|2022-05-16 13:06:20|493.02|490.62|493.51|491.11|493.51|491.11|493.02|490.62|0
1652706390000|2022-05-16 13:06:30|493.75|491.35|494.48|492.08|494.48|492.08|493.75|491.35|0
1652706400000|2022-05-16 13:06:40|494.61|492.21|494.97|492.57|494.97|492.57|494.61|492.21|0
1652706410000|2022-05-16 13:06:50|494.48|492.08|494.24|491.84|494.48|492.08|494.24|491.84|0
1652706420000|2022-05-16 13:07:00|494.48|492.08|493.51|491.11|494.48|492.08|493.51|491.11|0
1652706430000|2022-05-16 13:07:10|493.26|490.86|493.26|490.86|493.51|491.11|493.26|490.86|0
1652706440000|2022-05-16 13:07:20|493.51|491.11|493.26|490.86|493.51|491.11|493.26|490.86|0
1652706450000|2022-05-16 13:07:30|493.02|490.62|493.02|490.62|493.26|490.86|493.02|490.62|0
1652706460000|2022-05-16 13:07:40|493.26|490.86|493.26|490.86|493.26|490.86|493.26|490.86|0
1652706470000|2022-05-16 13:07:50|493.15|490.75|493.26|490.86|493.26|490.86|493.15|490.75|0
1652706480000|2022-05-16 13:08:00|493.02|490.62|493.15|490.75|493.75|491.35|493.02|490.62|0
1652706490000|2022-05-16 13:08:10|493.26|490.86|493.26|490.86|493.26|490.86|493.26|490.86|0
1652706500000|2022-05-16 13:08:20|492.66|490.26|492.78|490.38|492.78|490.38|492.66|490.26|0
1652706510000|2022-05-16 13:08:30|493.02|490.62|492.78|490.38|493.02|490.62|492.78|490.38|0
1652706520000|2022-05-16 13:08:40|492.66|490.26|493.02|490.62|493.02|490.62|492.66|490.26|0
1652706530000|2022-05-16 13:08:50|492.53|490.13|492.17|489.77|492.53|490.13|492.17|489.77|0
1652706540000|2022-05-16 13:09:00|492.05|489.65|492.17|489.77|492.53|490.13|492.05|489.65|0
1652706550000|2022-05-16 13:09:10|492.05|489.65|492.05|489.65|492.17|489.77|492.05|489.65|0
1652706560000|2022-05-16 13:09:20|491.8|489.4|492.05|489.65|492.05|489.65|491.8|489.4|0
1652706570000|2022-05-16 13:09:30|492.29|489.89|492.05|489.65|492.29|489.89|492.05|489.65|0
1652706590000|2022-05-16 13:09:50|492.53|490.13|492.53|490.13|492.53|490.13|492.53|490.13|0
1652706600000|2022-05-16 13:10:00|492.78|490.38|492.29|489.89|492.78|490.38|492.29|489.89|0
1652706610000|2022-05-16 13:10:10|493.02|490.62|493.15|490.75|493.15|490.75|493.02|490.62|0
1652706620000|2022-05-16 13:10:20|493.26|490.86|494.12|491.72|494.12|491.72|493.02|490.62|0
1652706630000|2022-05-16 13:10:30|493.99|491.59|493.99|491.59|494.12|491.72|493.99|491.59|0
1652706640000|2022-05-16 13:10:40|494.36|491.96|494.97|492.57|494.97|492.57|494.36|491.96|0
1652706650000|2022-05-16 13:10:50|495.21|492.81|495.94|493.54|495.94|493.54|495.21|492.81|0
1652706660000|2022-05-16 13:11:00|495.45|493.05|495.45|493.05|495.7|493.3|495.45|493.05|0
1652706670000|2022-05-16 13:11:10|496.18|493.78|496.18|493.78|496.43|494.03|496.18|493.78|0
1652706680000|2022-05-16 13:11:20|496.67|494.27|495.94|493.54|496.67|494.27|495.94|493.54|0
1652706690000|2022-05-16 13:11:30|495.21|492.81|494.97|492.57|495.45|493.05|494.97|492.57|0
1652706700000|2022-05-16 13:11:40|494.72|492.32|494.24|491.84|494.72|492.32|494.24|491.84|0
1652706710000|2022-05-16 13:11:50|494.48|492.08|494.24|491.84|494.48|492.08|494.24|491.84|0
1652706720000|2022-05-16 13:12:00|494.48|492.08|494.12|491.72|494.48|492.08|494.12|491.72|0
1652706730000|2022-05-16 13:12:10|493.75|491.35|493.99|491.59|493.99|491.59|493.75|491.35|0
1652706740000|2022-05-16 13:12:20|494.24|491.84|494.24|491.84|494.24|491.84|493.99|491.59|0
1652706750000|2022-05-16 13:12:30|493.99|491.59|493.75|491.35|493.99|491.59|493.75|491.35|0
1652706760000|2022-05-16 13:12:40|493.99|491.59|494.48|492.08|494.48|492.08|493.99|491.59|0
1652706770000|2022-05-16 13:12:50|494.61|492.21|494.72|492.32|494.72|492.32|494.48|492.08|0
1652706780000|2022-05-16 13:13:00|494.48|492.08|494.48|492.08|494.48|492.08|494.48|492.08|0
1652706790000|2022-05-16 13:13:10|494.72|492.32|494.72|492.32|494.72|492.32|494.72|492.32|0
1652706800000|2022-05-16 13:13:20|494.85|492.45|494.48|492.08|494.85|492.45|494.48|492.08|0
1652706810000|2022-05-16 13:13:30|493.99|491.59|493.88|491.48|494.24|491.84|493.88|491.48|0
1652706820000|2022-05-16 13:13:40|494.24|491.84|494.24|491.84|494.24|491.84|494.24|491.84|0
1652706830000|2022-05-16 13:13:50|494.36|491.96|494.24|491.84|494.36|491.96|494.12|491.72|0
1652706840000|2022-05-16 13:14:00|494.12|491.72|494.72|492.32|494.72|492.32|493.99|491.59|0
1652706850000|2022-05-16 13:14:10|494.48|492.08|494.24|491.84|494.48|492.08|494.24|491.84|0
1652706860000|2022-05-16 13:14:20|493.99|491.59|494.24|491.84|494.24|491.84|493.99|491.59|0
1652706870000|2022-05-16 13:14:30|494.48|492.08|494.48|492.08|494.48|492.08|494.36|491.96|0
1652706880000|2022-05-16 13:14:40|494.6|492.2|495.09|492.69|495.21|492.81|494.6|492.2|0
1652706890000|2022-05-16 13:14:50|494.96|492.56|494.72|492.32|494.96|492.56|494.72|492.32|0
1652706900000|2022-05-16 13:15:00|494.48|492.08|494.72|492.32|494.72|492.32|494.48|492.08|0
1652706910000|2022-05-16 13:15:10|494.48|492.08|494.72|492.32|494.72|492.32|494.48|492.08|0
1652706930000|2022-05-16 13:15:30|494.48|492.08|494.48|492.08|494.48|492.08|494.48|492.08|0
1652706940000|2022-05-16 13:15:40|494.72|492.32|495.94|493.54|495.94|493.54|494.72|492.32|0
1652706950000|2022-05-16 13:15:50|496.18|493.78|495.94|493.54|496.42|494.02|495.94|493.54|0
1652706960000|2022-05-16 13:16:00|496.06|493.66|495.94|493.54|496.06|493.66|495.94|493.54|0
1652706970000|2022-05-16 13:16:10|496.18|493.78|495.94|493.54|496.18|493.78|495.94|493.54|0
1652706980000|2022-05-16 13:16:20|495.69|493.29|495.69|493.29|495.94|493.54|495.69|493.29|0
1652706990000|2022-05-16 13:16:30|495.45|493.05|495.45|493.05|495.45|493.05|495.45|493.05|0
1652707000000|2022-05-16 13:16:40|495.21|492.81|495.21|492.81|495.21|492.81|495.21|492.81|0
1652707010000|2022-05-16 13:16:50|495.45|493.05|495.45|493.05|495.45|493.05|495.45|493.05|0
1652707020000|2022-05-16 13:17:00|495.21|492.81|495.09|492.69|495.21|492.81|494.96|492.56|0
1652707030000|2022-05-16 13:17:10|495.45|493.05|494.96|492.56|495.45|493.05|494.96|492.56|0
1652707040000|2022-05-16 13:17:20|495.45|493.05|495.45|493.05|495.45|493.05|495.21|492.81|0
1652707050000|2022-05-16 13:17:30|495.21|492.81|495.69|493.29|495.69|493.29|494.96|492.56|0
1652707070000|2022-05-16 13:17:50|495.94|493.54|495.94|493.54|495.94|493.54|495.94|493.54|0
1652707080000|2022-05-16 13:18:00|496.18|493.78|496.42|494.02|496.42|494.02|495.69|493.29|0
1652707090000|2022-05-16 13:18:10|496.18|493.78|495.94|493.54|496.42|494.02|495.94|493.54|0
1652707100000|2022-05-16 13:18:20|496.18|493.78|495.94|493.54|496.18|493.78|495.94|493.54|0
1652707110000|2022-05-16 13:18:30|495.69|493.29|496.42|494.02|496.42|494.02|495.69|493.29|0
1652707120000|2022-05-16 13:18:40|496.31|493.91|496.31|493.91|496.31|493.91|496.31|493.91|0
1652707130000|2022-05-16 13:18:50|496.55|494.15|497.4|495|497.4|495|496.55|494.15|0
1652707140000|2022-05-16 13:19:00|497.88|495.48|497.64|495.24|497.88|495.48|497.64|495.24|0
1652707150000|2022-05-16 13:19:10|497.88|495.48|497.64|495.24|497.88|495.48|497.64|495.24|0
1652707160000|2022-05-16 13:19:20|497.77|495.37|498.13|495.73|498.13|495.73|497.77|495.37|0
1652707170000|2022-05-16 13:19:30|497.64|495.24|497.64|495.24|498.13|495.73|497.64|495.24|0
1652707180000|2022-05-16 13:19:40|497.4|495|497.88|495.48|497.88|495.48|497.4|495|0
1652707190000|2022-05-16 13:19:50|497.64|495.24|498.01|495.61|498.13|495.73|497.64|495.24|0
1652707200000|2022-05-16 13:20:00|498.61|496.21|500.08|497.68|500.08|497.68|498.61|496.21|0
1652707210000|2022-05-16 13:20:10|500.32|497.92|500.56|498.16|500.81|498.41|500.32|497.92|0
1652707220000|2022-05-16 13:20:20|500.81|498.41|500.56|498.16|500.81|498.41|500.56|498.16|0
1652707230000|2022-05-16 13:20:30|500.81|498.41|500.81|498.41|501.05|498.65|500.81|498.41|0
1652707240000|2022-05-16 13:20:40|500.56|498.16|500.32|497.92|500.56|498.16|500.32|497.92|0
1652707250000|2022-05-16 13:20:50|500.81|498.41|501.29|498.89|501.29|498.89|500.81|498.41|0
1652707260000|2022-05-16 13:21:00|501.54|499.14|502.02|499.62|502.02|499.62|501.54|499.14|0
1652707270000|2022-05-16 13:21:10|501.78|499.38|502.27|499.87|502.27|499.87|501.78|499.38|0
1652707280000|2022-05-16 13:21:20|502.51|500.11|502.27|499.87|502.51|500.11|502.27|499.87|0
1652707290000|2022-05-16 13:21:30|502.4|500|502.76|500.36|502.76|500.36|502.4|500|0
1652707300000|2022-05-16 13:21:40|502.51|500.11|502.51|500.11|502.76|500.36|502.51|500.11|0
1652707310000|2022-05-16 13:21:50|503.24|500.84|503.49|501.09|503.49|501.09|503.24|500.84|0
1652707320000|2022-05-16 13:22:00|503.24|500.84|502.51|500.11|503.49|501.09|502.51|500.11|0
1652707330000|2022-05-16 13:22:10|502.27|499.87|504.22|501.82|504.22|501.82|502.27|499.87|0
1652707340000|2022-05-16 13:22:20|503.73|501.33|503.73|501.33|503.73|501.33|503.73|501.33|0
1652707350000|2022-05-16 13:22:30|503.24|500.84|503.49|501.09|503.49|501.09|503|500.6|0
1652707360000|2022-05-16 13:22:40|503.24|500.84|502.51|500.11|503.24|500.84|502.51|500.11|0
1652707370000|2022-05-16 13:22:50|503|500.6|502.51|500.11|503|500.6|502.51|500.11|0
1652707380000|2022-05-16 13:23:00|502.76|500.36|502.27|499.87|502.76|500.36|502.27|499.87|0
1652707390000|2022-05-16 13:23:10|502.76|500.36|502.27|499.87|502.76|500.36|502.27|499.87|0
1652707400000|2022-05-16 13:23:20|501.78|499.38|501.78|499.38|502.02|499.62|501.78|499.38|0
1652707410000|2022-05-16 13:23:30|501.05|498.65|501.29|498.89|501.29|498.89|501.05|498.65|0
1652707420000|2022-05-16 13:23:40|501.54|499.14|501.54|499.14|501.54|499.14|501.29|498.89|0
1652707430000|2022-05-16 13:23:50|501.42|499.02|501.29|498.89|501.42|499.02|501.29|498.89|0
1652707440000|2022-05-16 13:24:00|501.05|498.65|500.32|497.92|501.05|498.65|500.07|497.67|0
1652707450000|2022-05-16 13:24:10|500.07|497.67|500.56|498.16|500.56|498.16|500.07|497.67|0
1652707460000|2022-05-16 13:24:20|500.81|498.41|500.07|497.67|500.81|498.41|500.07|497.67|0
1652707470000|2022-05-16 13:24:30|500.32|497.92|499.83|497.43|500.32|497.92|499.59|497.19|0
1652707480000|2022-05-16 13:24:40|499.59|497.19|499.83|497.43|499.83|497.43|499.59|497.19|0
1652707490000|2022-05-16 13:24:50|499.59|497.19|499.83|497.43|499.83|497.43|499.59|497.19|0
1652707500000|2022-05-16 13:25:00|499.34|496.94|498.86|496.46|499.34|496.94|498.5|496.1|0
1652707510000|2022-05-16 13:25:10|499.1|496.7|498.86|496.46|499.34|496.94|498.86|496.46|0
1652707520000|2022-05-16 13:25:20|499.34|496.94|498.86|496.46|499.34|496.94|498.86|496.46|0
1652707530000|2022-05-16 13:25:30|499.1|496.7|499.59|497.19|499.83|497.43|499.1|496.7|0
1652707540000|2022-05-16 13:25:40|499.71|497.31|499.1|496.7|499.71|497.31|498.86|496.46|0
1652707550000|2022-05-16 13:25:50|498.86|496.46|498.61|496.21|498.86|496.46|498.61|496.21|0
1652707560000|2022-05-16 13:26:00|498.13|495.73|497.88|495.48|498.13|495.73|497.88|495.48|0
1652707570000|2022-05-16 13:26:10|497.64|495.24|497.64|495.24|497.64|495.24|497.15|494.75|0
1652707580000|2022-05-16 13:26:20|497.28|494.88|497.15|494.75|497.88|495.48|497.15|494.75|0
1652707590000|2022-05-16 13:26:30|497.4|495|497.15|494.75|497.52|495.12|497.15|494.75|0
1652707600000|2022-05-16 13:26:40|497.4|495|497.4|495|497.4|495|497.4|495|0
1652707610000|2022-05-16 13:26:50|497.52|495.12|497.64|495.24|497.64|495.24|497.52|495.12|0
1652707620000|2022-05-16 13:27:00|497.52|495.12|498.01|495.61|498.01|495.61|497.52|495.12|0
1652707630000|2022-05-16 13:27:10|497.88|495.48|497.77|495.37|497.88|495.48|497.64|495.24|0
1652707640000|2022-05-16 13:27:20|498.01|495.61|498.61|496.21|499.1|496.7|498.01|495.61|0
1652707650000|2022-05-16 13:27:30|498.86|496.46|499.1|496.7|499.1|496.7|498.86|496.46|0
1652707660000|2022-05-16 13:27:40|500.2|497.8|500.81|498.41|500.93|498.53|500.07|497.67|0
1652707670000|2022-05-16 13:27:50|502.02|499.62|500.07|497.67|502.02|499.62|500.07|497.67|0
1652707680000|2022-05-16 13:28:00|500.32|497.92|500.07|497.67|500.32|497.92|500.07|497.67|0
1652707690000|2022-05-16 13:28:10|500.32|497.92|500.56|498.16|500.56|498.16|500.32|497.92|0
1652707700000|2022-05-16 13:28:20|500.32|497.92|500.81|498.41|500.81|498.41|500.32|497.92|0
1652707710000|2022-05-16 13:28:30|501.05|498.65|501.05|498.65|501.05|498.65|500.81|498.41|0
1652707720000|2022-05-16 13:28:40|500.56|498.16|500.56|498.16|500.56|498.16|500.56|498.16|0
1652707730000|2022-05-16 13:28:50|500.32|497.92|499.83|497.43|500.32|497.92|499.83|497.43|0
1652707740000|2022-05-16 13:29:00|498.61|496.21|499.83|497.43|499.83|497.43|498.61|496.21|0
1652707750000|2022-05-16 13:29:10|499.59|497.19|499.59|497.19|499.59|497.19|499.47|497.07|0
1652707760000|2022-05-16 13:29:20|499.34|496.94|499.59|497.19|499.59|497.19|499.34|496.94|0
1652707770000|2022-05-16 13:29:30|499.23|496.83|499.34|496.94|499.34|496.94|499.23|496.83|0
1652707780000|2022-05-16 13:29:40|499.1|496.7|499.47|497.07|499.47|497.07|498.86|496.46|0
1652707790000|2022-05-16 13:29:50|499.1|496.7|500.32|497.92|500.32|497.92|499.1|496.7|0
1652707800000|2022-05-16 13:30:00|499.23|496.83|499.59|497.19|500.07|497.67|498.86|496.46|0
1652707810000|2022-05-16 13:30:10|497.77|495.37|495.69|493.29|498.13|495.73|495.69|493.29|0
1652707820000|2022-05-16 13:30:20|495.21|492.81|496.91|494.51|496.91|494.51|495.21|492.81|0
1652707830000|2022-05-16 13:30:30|498.37|495.97|499.83|497.43|499.83|497.43|498.37|495.97|0
1652707840000|2022-05-16 13:30:40|499.59|497.19|499.34|496.94|501.05|498.65|499.34|496.94|0
1652707850000|2022-05-16 13:30:50|496.91|494.51|495.94|493.54|496.91|494.51|495.94|493.54|0
1652707860000|2022-05-16 13:31:00|496.42|494.02|494.72|492.32|497.88|495.48|494.72|492.32|0
1652707870000|2022-05-16 13:31:10|495.69|493.29|494.23|491.83|495.69|493.29|493.75|491.35|0
1652707880000|2022-05-16 13:31:20|493.75|491.35|493.02|490.62|493.75|491.35|491.56|489.16|0
1652707890000|2022-05-16 13:31:30|494.48|492.08|494.48|492.08|494.48|492.08|493.75|491.35|0
1652707900000|2022-05-16 13:31:40|495.45|493.05|497.15|494.75|497.15|494.75|494.96|492.56|0
1652707910000|2022-05-16 13:31:50|497.4|495|497.4|495|498.13|495.73|497.4|495|0
1652707920000|2022-05-16 13:32:00|497.15|494.75|494.23|491.83|497.15|494.75|494.23|491.83|0
1652707930000|2022-05-16 13:32:10|494.72|492.32|496.18|493.78|496.18|493.78|494.72|492.32|0
1652707940000|2022-05-16 13:32:20|495.93|493.53|496.91|494.51|496.91|494.51|495.93|493.53|0
1652707950000|2022-05-16 13:32:30|497.64|495.24|500.07|497.67|500.07|497.67|497.64|495.24|0
1652707960000|2022-05-16 13:32:40|501.54|499.14|501.78|499.38|501.78|499.38|500.56|498.16|0
1652707970000|2022-05-16 13:32:50|502.02|499.62|499.83|497.43|502.02|499.62|499.83|497.43|0
1652707980000|2022-05-16 13:33:00|499.59|497.19|500.8|498.4|500.8|498.4|499.59|497.19|0
1652707990000|2022-05-16 13:33:10|502.02|499.62|502.75|500.35|502.75|500.35|502.02|499.62|0
1652708000000|2022-05-16 13:33:20|502.51|500.11|500.8|498.4|502.51|500.11|500.56|498.16|0
1652708010000|2022-05-16 13:33:30|502.02|499.62|501.29|498.89|502.27|499.87|501.05|498.65|0
1652708020000|2022-05-16 13:33:40|500.56|498.16|502.51|500.11|502.64|500.24|500.56|498.16|0
1652708030000|2022-05-16 13:33:50|503.24|500.84|502.88|500.48|503.24|500.84|502.88|500.48|0
1652708040000|2022-05-16 13:34:00|503.49|501.09|504.95|502.55|504.95|502.55|503.37|500.97|0
1652708050000|2022-05-16 13:34:10|504.7|502.3|504.95|502.55|505.44|503.04|504.7|502.3|0
1652708060000|2022-05-16 13:34:20|503|500.6|503.49|501.09|503.49|501.09|503|500.6|0
1652708070000|2022-05-16 13:34:30|503.97|501.57|504.7|502.3|504.7|502.3|503.97|501.57|0
1652708080000|2022-05-16 13:34:40|503.97|501.57|501.78|499.38|503.97|501.57|501.78|499.38|0
1652708090000|2022-05-16 13:34:50|501.29|498.89|501.78|499.38|501.78|499.38|500.32|497.92|0
1652708100000|2022-05-16 13:35:00|499.83|497.43|501.78|499.38|501.78|499.38|499.83|497.43|0
1652708110000|2022-05-16 13:35:10|502.75|500.35|503.49|501.09|503.49|501.09|502.75|500.35|0
1652708120000|2022-05-16 13:35:20|502.02|499.62|501.78|499.38|502.51|500.11|501.54|499.14|0
1652708130000|2022-05-16 13:35:30|501.05|498.65|501.05|498.65|501.78|499.38|500.56|498.16|0
1652708140000|2022-05-16 13:35:40|502.02|499.62|503.73|501.33|503.73|501.33|502.02|499.62|0
1652708150000|2022-05-16 13:35:50|503.97|501.57|504.46|502.06|504.83|502.43|503.97|501.57|0
1652708160000|2022-05-16 13:36:00|503.97|501.57|506.17|503.77|506.17|503.77|503.73|501.33|0
1652708170000|2022-05-16 13:36:10|505.92|503.52|506.9|504.5|506.9|504.5|505.68|503.28|0
1652708180000|2022-05-16 13:36:20|506.54|504.14|506.54|504.14|506.9|504.5|505.68|503.28|0
1652708190000|2022-05-16 13:36:30|505.92|503.52|505.19|502.79|505.92|503.52|505.19|502.79|0
1652708200000|2022-05-16 13:36:40|505.44|503.04|507.39|504.99|507.39|504.99|505.44|503.04|0
1652708210000|2022-05-16 13:36:50|507.63|505.23|505.92|503.52|507.63|505.23|505.92|503.52|0
1652708220000|2022-05-16 13:37:00|505.44|503.04|505.68|503.28|505.68|503.28|504.46|502.06|0
1652708230000|2022-05-16 13:37:10|505.92|503.52|506.41|504.01|506.41|504.01|505.19|502.79|0
1652708240000|2022-05-16 13:37:20|506.17|503.77|504.46|502.06|506.17|503.77|504.46|502.06|0
1652708250000|2022-05-16 13:37:30|504.95|502.55|504.15|501.75|504.95|502.55|504.15|501.75|0
1652708260000|2022-05-16 13:37:40|502.69|500.29|502.45|500.05|502.69|500.29|502.21|499.81|0
1652708270000|2022-05-16 13:37:50|502.94|500.54|501.72|499.32|502.94|500.54|501.23|498.83|0
1652708280000|2022-05-16 13:38:00|500.75|498.35|498.56|496.16|500.75|498.35|498.56|496.16|0
1652708290000|2022-05-16 13:38:10|497.1|494.7|496.62|494.22|497.1|494.7|495.4|493|0
1652708300000|2022-05-16 13:38:20|496.86|494.46|497.59|495.19|497.59|495.19|496.86|494.46|0
1652708310000|2022-05-16 13:38:30|497.34|494.94|496.62|494.22|497.34|494.94|496.37|493.97|0
1652708320000|2022-05-16 13:38:40|496.37|493.97|495.64|493.24|496.37|493.97|495.64|493.24|0
1652708330000|2022-05-16 13:38:50|494.92|492.52|493.46|491.06|494.92|492.52|493.46|491.06|0
1652708340000|2022-05-16 13:39:00|493.94|491.54|493.46|491.06|493.94|491.54|492.97|490.57|0
1652708350000|2022-05-16 13:39:10|493.22|490.82|490.06|487.66|493.22|490.82|489.82|487.42|0
1652708360000|2022-05-16 13:39:20|491.52|489.12|492.24|489.84|492.24|489.84|491.03|488.63|0
1652708370000|2022-05-16 13:39:30|493.22|490.82|493.94|491.54|493.94|491.54|493.22|490.82|0
1652708380000|2022-05-16 13:39:40|493.83|491.43|493.46|491.06|493.83|491.43|493.46|491.06|0
1652708390000|2022-05-16 13:39:50|492.61|490.21|490.55|488.15|492.61|490.21|490.55|488.15|0
1652708400000|2022-05-16 13:40:00|489.58|487.18|490.3|487.9|490.3|487.9|489.58|487.18|0
1652708410000|2022-05-16 13:40:10|490.96|488.56|492.23|489.83|492.23|489.83|490.96|488.56|0
1652708420000|2022-05-16 13:40:20|491.5|489.1|493.2|490.8|493.2|490.8|491.5|489.1|0
1652708430000|2022-05-16 13:40:30|492.96|490.56|492.84|490.44|492.96|490.56|492.23|489.83|0
1652708440000|2022-05-16 13:40:40|491.01|488.61|488.58|486.18|491.01|488.61|488.58|486.18|0
1652708450000|2022-05-16 13:40:50|488.71|486.31|489.07|486.67|489.07|486.67|488.58|486.18|0
1652708460000|2022-05-16 13:41:00|490.04|487.64|490.04|487.64|490.04|487.64|489.68|487.28|0
1652708470000|2022-05-16 13:41:10|490.28|487.88|490.04|487.64|490.28|487.88|488.46|486.06|0
1652708480000|2022-05-16 13:41:20|490.28|487.88|492.23|489.83|492.23|489.83|490.28|487.88|0
1652708490000|2022-05-16 13:41:30|491.98|489.58|492.96|490.56|492.96|490.56|491.98|489.58|0
1652708500000|2022-05-16 13:41:40|494.17|491.77|494.3|491.9|495.39|492.99|494.17|491.77|0
1652708510000|2022-05-16 13:41:50|494.17|491.77|494.41|492.01|494.41|492.01|494.17|491.77|0
1652708520000|2022-05-16 13:42:00|496.61|494.21|492.23|489.83|496.61|494.21|492.23|489.83|0
1652708530000|2022-05-16 13:42:10|491.74|489.34|492.23|489.83|492.96|490.56|491.74|489.34|0
1652708540000|2022-05-16 13:42:20|493.44|491.04|492.23|489.83|493.44|491.04|491.98|489.58|0
1652708550000|2022-05-16 13:42:30|491.5|489.1|490.16|487.76|491.5|489.1|490.16|487.76|0
1652708560000|2022-05-16 13:42:40|490.28|487.88|491.01|488.61|491.01|488.61|490.28|487.88|0
1652708570000|2022-05-16 13:42:50|490.65|488.25|490.28|487.88|490.77|488.37|490.28|487.88|0
1652708580000|2022-05-16 13:43:00|490.04|487.64|491.98|489.58|492.23|489.83|490.04|487.64|0
1652708590000|2022-05-16 13:43:10|491.14|488.74|489.79|487.39|491.25|488.85|489.79|487.39|0
1652708600000|2022-05-16 13:43:20|488.34|485.94|489.31|486.91|489.31|486.91|488.34|485.94|0
1652708610000|2022-05-16 13:43:30|489.55|487.15|491.98|489.58|491.98|489.58|489.55|487.15|0
1652708620000|2022-05-16 13:43:40|491.74|489.34|493.2|490.8|493.2|490.8|491.25|488.85|0
1652708630000|2022-05-16 13:43:50|493.44|491.04|492.21|489.81|493.44|491.04|492.21|489.81|0
1652708640000|2022-05-16 13:44:00|493.43|491.03|499.15|496.75|499.15|496.75|493.43|491.03|0
1652708650000|2022-05-16 13:44:10|501.22|498.82|504.39|501.99|504.39|501.99|501.22|498.82|0
1652708660000|2022-05-16 13:44:20|504.64|502.24|503.17|500.77|504.64|502.24|503.17|500.77|0
1652708670000|2022-05-16 13:44:30|504.15|501.75|499.76|497.36|504.15|501.75|499.76|497.36|0
1652708680000|2022-05-16 13:44:40|501.71|499.31|503.17|500.77|503.17|500.77|501.71|499.31|0
1652708690000|2022-05-16 13:44:50|503.66|501.26|503.66|501.26|503.66|501.26|502.44|500.04|0
1652708700000|2022-05-16 13:45:00|504.88|502.48|502.32|499.92|504.88|502.48|502.32|499.92|0
1652708710000|2022-05-16 13:45:10|502.93|500.53|504.88|502.48|504.88|502.48|502.93|500.53|0
1652708720000|2022-05-16 13:45:20|504.64|502.24|505.12|502.72|505.12|502.72|504.64|502.24|0
1652708730000|2022-05-16 13:45:30|505.37|502.97|507.32|504.92|507.32|504.92|505.37|502.97|0
1652708740000|2022-05-16 13:45:40|509.03|506.63|509.52|507.12|510.25|507.85|509.03|506.63|0
1652708750000|2022-05-16 13:45:50|510.01|507.61|511.96|509.56|511.96|509.56|510.01|507.61|0
1652708760000|2022-05-16 13:46:00|511.23|508.83|512.94|510.54|512.94|510.54|510.99|508.59|0
1652708770000|2022-05-16 13:46:10|513.19|510.79|515.14|512.74|515.14|512.74|513.19|510.79|0
1652708780000|2022-05-16 13:46:20|515.76|513.36|517.1|514.7|517.1|514.7|514.9|512.5|0
1652708790000|2022-05-16 13:46:30|516.61|514.21|517.83|515.43|517.83|515.43|516.61|514.21|0
1652708800000|2022-05-16 13:46:40|518.08|515.68|517.83|515.43|518.08|515.68|517.83|515.43|0
1652708810000|2022-05-16 13:46:50|518.08|515.68|517.59|515.19|518.08|515.68|517.59|515.19|0
1652708820000|2022-05-16 13:47:00|518.08|515.68|516.12|513.72|518.08|515.68|516.12|513.72|0
1652708830000|2022-05-16 13:47:10|515.39|512.99|515.39|512.99|515.39|512.99|514.9|512.5|0
1652708840000|2022-05-16 13:47:20|514.9|512.5|515.39|512.99|515.39|512.99|514.41|512.01|0
1652708850000|2022-05-16 13:47:30|516.81|514.41|516.81|514.41|517.54|515.14|516.81|514.41|0
1652708860000|2022-05-16 13:47:40|516.56|514.16|516.56|514.16|516.56|514.16|515.59|513.19|0
1652708870000|2022-05-16 13:47:50|516.81|514.41|516.81|514.41|517.05|514.65|516.32|513.92|0
1652708880000|2022-05-16 13:48:00|516.56|514.16|518.76|516.36|518.76|516.36|516.56|514.16|0
1652708890000|2022-05-16 13:48:10|518.27|515.87|516.56|514.16|518.27|515.87|516.56|514.16|0
1652708900000|2022-05-16 13:48:20|517.05|514.65|518.76|516.36|518.76|516.36|517.05|514.65|0
1652708910000|2022-05-16 13:48:30|519.01|516.61|518.52|516.12|519.01|516.61|517.05|514.65|0
1652708920000|2022-05-16 13:48:40|519.25|516.85|518.52|516.12|519.25|516.85|518.03|515.63|0
1652708930000|2022-05-16 13:48:50|519.5|517.1|519.98|517.58|519.98|517.58|518.65|516.25|0
1652708940000|2022-05-16 13:49:00|520.23|517.83|520.47|518.07|520.47|518.07|519.5|517.1|0
1652708950000|2022-05-16 13:49:10|519.98|517.58|518.89|516.49|519.98|517.58|518.89|516.49|0
1652708960000|2022-05-16 13:49:20|518.27|515.87|518.76|516.36|519.5|517.1|518.27|515.87|0
1652708970000|2022-05-16 13:49:30|519.74|517.34|521.45|519.05|521.45|519.05|519.74|517.34|0
1652708980000|2022-05-16 13:49:40|521.7|519.3|519.01|516.61|521.7|519.3|519.01|516.61|0
1652708990000|2022-05-16 13:49:50|519.98|517.58|519.62|517.22|519.98|517.58|519.5|517.1|0
1652709000000|2022-05-16 13:50:00|519.01|516.61|517.3|514.9|520.23|517.83|517.3|514.9|0
1652709010000|2022-05-16 13:50:10|517.79|515.39|521.94|519.54|521.94|519.54|517.79|515.39|0
1652709020000|2022-05-16 13:50:20|522.43|520.03|522.92|520.52|523.16|520.76|522.43|520.03|0
1652709030000|2022-05-16 13:50:30|520.23|517.83|519.74|517.34|520.23|517.83|518.52|516.12|0
1652709040000|2022-05-16 13:50:40|519.25|516.85|517.3|514.9|519.25|516.85|517.3|514.9|0
1652709050000|2022-05-16 13:50:50|515.83|513.43|517.05|514.65|517.05|514.65|515.83|513.43|0
1652709060000|2022-05-16 13:51:00|516.32|513.92|515.83|513.43|516.56|514.16|515.83|513.43|0
1652709070000|2022-05-16 13:51:10|515.59|513.19|515.59|513.19|516.07|513.67|514.61|512.21|0
1652709080000|2022-05-16 13:51:20|515.83|513.43|515.83|513.43|515.83|513.43|515.59|513.19|0
1652709090000|2022-05-16 13:51:30|515.1|512.7|518.03|515.63|518.03|515.63|515.1|512.7|0
1652709100000|2022-05-16 13:51:40|518.27|515.87|517.3|514.9|518.52|516.12|517.3|514.9|0
1652709110000|2022-05-16 13:51:50|515.1|512.7|514.61|512.21|515.34|512.94|513.39|510.99|0
1652709120000|2022-05-16 13:52:00|516.56|514.16|514.37|511.97|517.54|515.14|514.37|511.97|0
1652709130000|2022-05-16 13:52:10|514.85|512.45|515.59|513.19|515.59|513.19|514.85|512.45|0
1652709140000|2022-05-16 13:52:20|516.07|513.67|514.61|512.21|516.32|513.92|514.61|512.21|0
1652709150000|2022-05-16 13:52:30|512.9|510.5|512.41|510.01|512.9|510.5|512.41|510.01|0
1652709160000|2022-05-16 13:52:40|513.03|510.63|513.14|510.74|513.63|511.23|512.78|510.38|0
1652709170000|2022-05-16 13:52:50|511.92|509.52|509.73|507.33|511.92|509.52|509.24|506.84|0
1652709180000|2022-05-16 13:53:00|509.24|506.84|509.24|506.84|509.73|507.33|508.02|505.62|0
1652709190000|2022-05-16 13:53:10|508.51|506.11|509.73|507.33|509.73|507.33|507.78|505.38|0
1652709200000|2022-05-16 13:53:20|510.7|508.3|508.51|506.11|510.7|508.3|508.51|506.11|0
1652709210000|2022-05-16 13:53:30|509.12|506.72|510.22|507.82|510.22|507.82|509.12|506.72|0
1652709220000|2022-05-16 13:53:40|509|506.6|507.9|505.5|509|506.6|507.53|505.13|0
1652709230000|2022-05-16 13:53:50|506.8|504.4|510.46|508.06|510.46|508.06|506.8|504.4|0
1652709240000|2022-05-16 13:54:00|509.73|507.33|510.7|508.3|510.95|508.55|509.73|507.33|0
1652709250000|2022-05-16 13:54:10|512.66|510.26|511.68|509.28|512.78|510.38|511.68|509.28|0
1652709260000|2022-05-16 13:54:20|511.44|509.04|509.48|507.08|511.44|509.04|509.48|507.08|0
1652709270000|2022-05-16 13:54:30|509.97|507.57|512.41|510.01|512.41|510.01|509.97|507.57|0
1652709280000|2022-05-16 13:54:40|511.92|509.52|510.22|507.82|512.9|510.5|510.22|507.82|0
1652709290000|2022-05-16 13:54:50|509.48|507.08|509.97|507.57|510.83|508.43|509.48|507.08|0
1652709300000|2022-05-16 13:55:00|509.24|506.84|509.73|507.33|509.73|507.33|509.24|506.84|0
1652709310000|2022-05-16 13:55:10|508.51|506.11|508.27|505.87|508.51|506.11|508.02|505.62|0
1652709320000|2022-05-16 13:55:20|507.17|504.77|507.29|504.89|508.02|505.62|507.17|504.77|0
1652709330000|2022-05-16 13:55:30|506.8|504.4|505.34|502.94|506.8|504.4|505.22|502.82|0
1652709340000|2022-05-16 13:55:40|504.85|502.45|504.98|502.58|505.1|502.7|504.85|502.45|0
1652709350000|2022-05-16 13:55:50|505.1|502.7|509.48|507.08|509.48|507.08|504.61|502.21|0
1652709360000|2022-05-16 13:56:00|510.46|508.06|511.19|508.79|512.17|509.77|510.46|508.06|0
1652709370000|2022-05-16 13:56:10|511.44|509.04|509.48|507.08|511.44|509.04|509.48|507.08|0
1652709380000|2022-05-16 13:56:20|507.78|505.38|508.39|505.99|508.51|506.11|507.78|505.38|0
1652709390000|2022-05-16 13:56:30|509.24|506.84|509.48|507.08|509.48|507.08|508.75|506.35|0
1652709400000|2022-05-16 13:56:40|509.73|507.33|509.24|506.84|509.86|507.46|509.24|506.84|0
1652709410000|2022-05-16 13:56:50|510.22|507.82|511.19|508.79|511.19|508.79|510.22|507.82|0
1652709420000|2022-05-16 13:57:00|510.95|508.55|514.85|512.45|514.85|512.45|510.95|508.55|0
1652709430000|2022-05-16 13:57:10|515.1|512.7|511.92|509.52|515.1|512.7|511.92|509.52|0
1652709440000|2022-05-16 13:57:20|510.46|508.06|509.48|507.08|510.46|508.06|508.02|505.62|0
1652709450000|2022-05-16 13:57:30|509.37|506.97|509.24|506.84|509.97|507.57|509.24|506.84|0
1652709460000|2022-05-16 13:57:40|509.12|506.72|511.44|509.04|512.05|509.65|509.12|506.72|0
1652709470000|2022-05-16 13:57:50|510.7|508.3|510.22|507.82|510.7|508.3|510.22|507.82|0
1652709480000|2022-05-16 13:58:00|508.51|506.11|508.39|505.99|509.48|507.08|508.39|505.99|0
1652709490000|2022-05-16 13:58:10|510.7|508.3|510.95|508.55|511.32|508.92|510.46|508.06|0
1652709500000|2022-05-16 13:58:20|511.68|509.28|513.63|511.23|513.63|511.23|511.68|509.28|0
1652709510000|2022-05-16 13:58:30|513.14|510.74|512.41|510.01|513.14|510.74|512.41|510.01|0
1652709520000|2022-05-16 13:58:40|511.92|509.52|509.73|507.33|511.92|509.52|509.73|507.33|0
1652709530000|2022-05-16 13:58:50|510.34|507.94|511.44|509.04|512.17|509.77|510.34|507.94|0
1652709540000|2022-05-16 13:59:00|512.17|509.77|511.92|509.52|512.41|510.01|511.92|509.52|0
1652709550000|2022-05-16 13:59:10|510.59|508.19|511.44|509.04|511.44|509.04|509.73|507.33|0
1652709560000|2022-05-16 13:59:20|513.14|510.74|513.63|511.23|513.63|511.23|512.9|510.5|0
1652709570000|2022-05-16 13:59:30|513.39|510.99|512.41|510.01|513.39|510.99|512.41|510.01|0
1652709580000|2022-05-16 13:59:40|512.54|510.14|512.17|509.77|513.14|510.74|511.56|509.16|0
1652709590000|2022-05-16 13:59:50|513.63|511.23|513.14|510.74|513.63|511.23|512.9|510.5|0
1652709600000|2022-05-16 14:00:00|512.41|510.01|514.12|511.72|514.12|511.72|512.41|510.01|0
1652709610000|2022-05-16 14:00:10|514.36|511.96|511.19|508.79|514.36|511.96|511.19|508.79|0
1652709620000|2022-05-16 14:00:20|510.46|508.06|510.95|508.55|511.44|509.04|510.46|508.06|0
1652709630000|2022-05-16 14:00:30|512.17|509.77|514.12|511.72|514.12|511.72|512.17|509.77|0
1652709640000|2022-05-16 14:00:40|514.49|512.09|514.85|512.45|514.85|512.45|513.63|511.23|0
1652709650000|2022-05-16 14:00:50|514.36|511.96|514.85|512.45|514.85|512.45|514.36|511.96|0
1652709660000|2022-05-16 14:01:00|515.34|512.94|517.54|515.14|517.54|515.14|515.34|512.94|0
1652709670000|2022-05-16 14:01:10|517.91|515.51|519.98|517.58|519.98|517.58|517.29|514.89|0
1652709680000|2022-05-16 14:01:20|520.47|518.07|522.43|520.03|522.43|520.03|520.47|518.07|0
1652709690000|2022-05-16 14:01:30|522.67|520.27|519.25|516.85|522.67|520.27|519.25|516.85|0
1652709700000|2022-05-16 14:01:40|519.98|517.58|520.84|518.44|520.84|518.44|519.98|517.58|0
1652709710000|2022-05-16 14:01:50|520.96|518.56|520.47|518.07|520.96|518.56|519.74|517.34|0
1652709720000|2022-05-16 14:02:00|518.76|516.36|519.01|516.61|519.01|516.61|518.03|515.63|0
1652709730000|2022-05-16 14:02:10|517.29|514.89|517.42|515.02|518.03|515.63|516.56|514.16|0
1652709740000|2022-05-16 14:02:20|518.52|516.12|518.52|516.12|518.64|516.24|518.52|516.12|0
1652709750000|2022-05-16 14:02:30|518.27|515.87|516.81|514.41|518.27|515.87|516.81|514.41|0
1652709760000|2022-05-16 14:02:40|517.78|515.38|518.76|516.36|518.76|516.36|517.78|515.38|0
1652709770000|2022-05-16 14:02:50|518.52|516.12|519.74|517.34|520.23|517.83|518.52|516.12|0
1652709780000|2022-05-16 14:03:00|519.49|517.09|519.49|517.09|519.98|517.58|519.25|516.85|0
1652709790000|2022-05-16 14:03:10|518.27|515.87|517.78|515.38|518.52|516.12|517.78|515.38|0
1652709800000|2022-05-16 14:03:20|517.54|515.14|516.56|514.16|517.54|515.14|515.34|512.94|0
1652709810000|2022-05-16 14:03:30|517.29|514.89|517.54|515.14|517.54|515.14|517.18|514.78|0
1652709820000|2022-05-16 14:03:40|517.78|515.38|516.56|514.16|517.78|515.38|516.56|514.16|0
1652709830000|2022-05-16 14:03:50|516.44|514.04|516.32|513.92|517.54|515.14|516.32|513.92|0
1652709840000|2022-05-16 14:04:00|515.83|513.43|513.39|510.99|515.83|513.43|513.39|510.99|0
1652709850000|2022-05-16 14:04:10|514.36|511.96|513.88|511.48|515.34|512.94|513.88|511.48|0
1652709860000|2022-05-16 14:04:20|514.36|511.96|515.58|513.18|515.58|513.18|514.36|511.96|0
1652709870000|2022-05-16 14:04:30|514.49|512.09|515.83|513.43|515.83|513.43|514.36|511.96|0
1652709880000|2022-05-16 14:04:40|515.1|512.7|514.36|511.96|515.1|512.7|514.36|511.96|0
1652709890000|2022-05-16 14:04:50|514.85|512.45|515.1|512.7|515.34|512.94|514.85|512.45|0
1652709900000|2022-05-16 14:05:00|513.27|510.87|513.88|511.48|513.88|511.48|513.14|510.74|0
1652709910000|2022-05-16 14:05:10|514.98|512.58|514.36|511.96|514.98|512.58|513.88|511.48|0
1652709920000|2022-05-16 14:05:20|514.85|512.45|511.43|509.03|514.85|512.45|511.43|509.03|0
1652709930000|2022-05-16 14:05:30|510.59|508.19|509.97|507.57|510.59|508.19|509.12|506.72|0
1652709940000|2022-05-16 14:05:40|510.95|508.55|509.97|507.57|510.95|508.55|509.48|507.08|0
1652709950000|2022-05-16 14:05:50|508.88|506.48|509.48|507.08|509.48|507.08|508.02|505.62|0
1652709960000|2022-05-16 14:06:00|509.73|507.33|510.7|508.3|510.7|508.3|509.73|507.33|0
1652709970000|2022-05-16 14:06:10|510.34|507.94|508.26|505.86|510.34|507.94|507.53|505.13|0
1652709980000|2022-05-16 14:06:20|509.73|507.33|511.19|508.79|511.19|508.79|509.73|507.33|0
1652709990000|2022-05-16 14:06:30|510.95|508.55|511.68|509.28|511.92|509.52|510.95|508.55|0
1652710000000|2022-05-16 14:06:40|513.14|510.74|512.65|510.25|513.14|510.74|512.17|509.77|0
1652710010000|2022-05-16 14:06:50|512.17|509.77|512.41|510.01|512.65|510.25|512.17|509.77|0
1652710020000|2022-05-16 14:07:00|511.43|509.03|509.97|507.57|511.43|509.03|509.97|507.57|0
1652710030000|2022-05-16 14:07:10|507.53|505.13|506.56|504.16|507.53|505.13|506.56|504.16|0
1652710040000|2022-05-16 14:07:20|506.68|504.28|504.85|502.45|506.68|504.28|504.85|502.45|0
1652710050000|2022-05-16 14:07:30|504.12|501.72|504.12|501.72|506.07|503.67|504.12|501.72|0
1652710060000|2022-05-16 14:07:40|504.61|502.21|504.85|502.45|504.85|502.45|504.61|502.21|0
1652710070000|2022-05-16 14:07:50|505.34|502.94|505.58|503.18|505.58|503.18|505.1|502.7|0
1652710080000|2022-05-16 14:08:00|505.83|503.43|506.8|504.4|507.04|504.64|505.83|503.43|0
1652710090000|2022-05-16 14:08:10|506.68|504.28|504.12|501.72|506.68|504.28|504.12|501.72|0
1652710100000|2022-05-16 14:08:20|504.25|501.85|503.39|500.99|504.85|502.45|503.39|500.99|0
1652710110000|2022-05-16 14:08:30|503.76|501.36|504.12|501.72|504.61|502.21|503.76|501.36|0
1652710120000|2022-05-16 14:08:40|503.88|501.48|503.39|500.99|504.12|501.72|503.39|500.99|0
1652710130000|2022-05-16 14:08:50|503.88|501.48|503.88|501.48|503.88|501.48|503.88|501.48|0
1652710140000|2022-05-16 14:09:00|503.15|500.75|501.93|499.53|503.15|500.75|501.44|499.04|0
1652710150000|2022-05-16 14:09:10|501.69|499.29|501.69|499.29|501.93|499.53|501.69|499.29|0
1652710160000|2022-05-16 14:09:20|501.93|499.53|501.69|499.29|501.93|499.53|501.2|498.8|0
1652710170000|2022-05-16 14:09:30|501.08|498.68|499.98|497.58|501.08|498.68|499.98|497.58|0
1652710180000|2022-05-16 14:09:40|499.74|497.34|499.98|497.58|500.71|498.31|499.62|497.22|0
1652710190000|2022-05-16 14:09:50|499.25|496.85|499.62|497.22|499.62|497.22|499.01|496.61|0
1652710200000|2022-05-16 14:10:00|499.25|496.85|499.5|497.1|500.23|497.83|499.25|496.85|0
1652710210000|2022-05-16 14:10:10|500.21|497.81|501.3|498.9|501.3|498.9|500.21|497.81|0
1652710220000|2022-05-16 14:10:20|501.79|499.39|501.91|499.51|502.03|499.63|501.79|499.39|0
1652710230000|2022-05-16 14:10:30|501.79|499.39|501.3|498.9|502.27|499.87|501.3|498.9|0
1652710240000|2022-05-16 14:10:40|500.7|498.3|501.67|499.27|501.67|499.27|500.33|497.93|0
1652710250000|2022-05-16 14:10:50|500.57|498.17|501.06|498.66|501.3|498.9|500.33|497.93|0
1652710260000|2022-05-16 14:11:00|499.84|497.44|500.81|498.41|500.81|498.41|499.84|497.44|0
1652710270000|2022-05-16 14:11:10|500.57|498.17|499.59|497.19|500.57|498.17|499.59|497.19|0
1652710280000|2022-05-16 14:11:20|499.35|496.95|496.92|494.52|499.35|496.95|496.92|494.52|0
1652710290000|2022-05-16 14:11:30|495.94|493.54|495.7|493.3|495.94|493.54|494.97|492.57|0
1652710300000|2022-05-16 14:11:40|495.21|492.81|494.48|492.08|495.58|493.18|494.48|492.08|0
1652710310000|2022-05-16 14:11:50|495.21|492.81|494.48|492.08|495.21|492.81|494.48|492.08|0
1652710320000|2022-05-16 14:12:00|493.75|491.35|494.24|491.84|494.97|492.57|493.75|491.35|0
1652710330000|2022-05-16 14:12:10|493.27|490.87|492.54|490.14|493.27|490.87|491.81|489.41|0
1652710340000|2022-05-16 14:12:20|492.42|490.02|493.75|491.35|493.75|491.35|492.42|490.02|0
1652710350000|2022-05-16 14:12:30|494|491.6|492.78|490.38|494.24|491.84|492.78|490.38|0
1652710360000|2022-05-16 14:12:40|493.27|490.87|494.24|491.84|494.24|491.84|493.27|490.87|0
1652710370000|2022-05-16 14:12:50|493.75|491.35|492.78|490.38|493.75|491.35|492.78|490.38|0
1652710380000|2022-05-16 14:13:00|493.02|490.62|493.51|491.11|493.51|491.11|493.02|490.62|0
1652710390000|2022-05-16 14:13:10|493.75|491.35|495.21|492.81|495.46|493.06|493.75|491.35|0
1652710400000|2022-05-16 14:13:20|494.48|492.08|494.73|492.33|494.73|492.33|494.48|492.08|0
1652710410000|2022-05-16 14:13:30|494.85|492.45|497.4|495|497.4|495|494.85|492.45|0
1652710420000|2022-05-16 14:13:40|497.16|494.76|497.65|495.25|497.65|495.25|496.92|494.52|0
1652710430000|2022-05-16 14:13:50|497.89|495.49|496.67|494.27|498.13|495.73|496.67|494.27|0
1652710440000|2022-05-16 14:14:00|497.65|495.25|496.43|494.03|497.65|495.25|496.43|494.03|0
1652710450000|2022-05-16 14:14:10|496.19|493.79|495.21|492.81|496.19|493.79|494.97|492.57|0
1652710460000|2022-05-16 14:14:20|495.7|493.3|495.46|493.06|495.7|493.3|495.1|492.7|0
1652710470000|2022-05-16 14:14:30|494.97|492.57|495.83|493.43|495.83|493.43|494.97|492.57|0
1652710480000|2022-05-16 14:14:40|496.19|493.79|497.4|495|497.4|495|496.19|493.79|0
1652710490000|2022-05-16 14:14:50|496.67|494.27|499.59|497.19|499.59|497.19|496.67|494.27|0
1652710500000|2022-05-16 14:15:00|499.84|497.44|498.38|495.98|500.08|497.68|498.38|495.98|0
1652710510000|2022-05-16 14:15:10|498.13|495.73|498.86|496.46|498.86|496.46|497.16|494.76|0
1652710520000|2022-05-16 14:15:20|499.11|496.71|497.65|495.25|499.11|496.71|497.65|495.25|0
1652710530000|2022-05-16 14:15:30|497.89|495.49|497.16|494.76|497.89|495.49|497.16|494.76|0
1652710540000|2022-05-16 14:15:40|497.4|495|498.86|496.46|498.86|496.46|497.4|495|0
1652710550000|2022-05-16 14:15:50|498.38|495.98|496.92|494.52|498.38|495.98|496.92|494.52|0
1652710560000|2022-05-16 14:16:00|494.73|492.33|493.02|490.62|494.73|492.33|493.02|490.62|0
1652710570000|2022-05-16 14:16:10|493.88|491.48|492.54|490.14|493.88|491.48|492.54|490.14|0
1652710580000|2022-05-16 14:16:20|492.91|490.51|491.81|489.41|492.91|490.51|491.57|489.17|0
1652710590000|2022-05-16 14:16:30|490.59|488.19|490.35|487.95|491.08|488.68|490.11|487.71|0
1652710600000|2022-05-16 14:16:40|490.11|487.71|491.32|488.92|491.32|488.92|490.11|487.71|0
1652710610000|2022-05-16 14:16:50|492.29|489.89|493.88|491.48|493.88|491.48|492.29|489.89|0
1652710620000|2022-05-16 14:17:00|492.29|489.89|491.57|489.17|492.29|489.89|491.32|488.92|0
1652710630000|2022-05-16 14:17:10|491.32|488.92|491.32|488.92|491.32|488.92|491.08|488.68|0
1652710640000|2022-05-16 14:17:20|490.59|488.19|492.42|490.02|492.42|490.02|490.59|488.19|0
1652710650000|2022-05-16 14:17:30|492.54|490.14|491.81|489.41|492.54|490.14|491.32|488.92|0
1652710660000|2022-05-16 14:17:40|491.32|488.92|493.27|490.87|493.27|490.87|491.32|488.92|0
1652710670000|2022-05-16 14:17:50|492.78|490.38|492.78|490.38|494.24|491.84|492.78|490.38|0
1652710680000|2022-05-16 14:18:00|492.29|489.89|493.39|490.99|493.39|490.99|491.94|489.54|0
1652710690000|2022-05-16 14:18:10|493.15|490.75|491.81|489.41|493.15|490.75|491.81|489.41|0
1652710700000|2022-05-16 14:18:20|493.02|490.62|494.24|491.84|494.73|492.33|493.02|490.62|0
1652710710000|2022-05-16 14:18:30|493.75|491.35|494.24|491.84|494.24|491.84|493.51|491.11|0
1652710720000|2022-05-16 14:18:40|494.48|492.08|495.7|493.3|495.7|493.3|494.48|492.08|0
1652710730000|2022-05-16 14:18:50|495.21|492.81|494.24|491.84|495.21|492.81|494.24|491.84|0
1652710740000|2022-05-16 14:19:00|494.61|492.21|495.21|492.81|495.21|492.81|494.61|492.21|0
1652710750000|2022-05-16 14:19:10|495.34|492.94|495.46|493.06|495.46|493.06|495.1|492.7|0
1652710760000|2022-05-16 14:19:20|495.94|493.54|494.97|492.57|495.94|493.54|494.97|492.57|0
1652710770000|2022-05-16 14:19:30|494.48|492.08|493.27|490.87|494.48|492.08|493.27|490.87|0
1652710780000|2022-05-16 14:19:40|493.51|491.11|492.78|490.38|493.51|491.11|492.78|490.38|0
1652710790000|2022-05-16 14:19:50|494|491.6|493.51|491.11|494.24|491.84|493.51|491.11|0
1652710800000|2022-05-16 14:20:00|493.02|490.62|490.48|488.08|493.02|490.62|490.48|488.08|0
1652710810000|2022-05-16 14:20:10|490.35|487.95|490.11|487.71|490.84|488.44|489.62|487.22|0
1652710820000|2022-05-16 14:20:20|490.84|488.44|492.52|490.12|492.86|490.46|490.84|488.44|0
1652710830000|2022-05-16 14:20:30|493.12|490.72|491.16|488.76|493.12|490.72|491.16|488.76|0
1652710840000|2022-05-16 14:20:40|491.82|489.42|490.84|488.44|491.82|489.42|490.84|488.44|0
1652710850000|2022-05-16 14:20:50|490.72|488.32|491.08|488.68|491.33|488.93|490.48|488.08|0
1652710860000|2022-05-16 14:21:00|490.84|488.44|489.38|486.98|490.84|488.44|489.38|486.98|0
1652710870000|2022-05-16 14:21:10|489.62|487.22|489.38|486.98|489.62|487.22|488.89|486.49|0
1652710880000|2022-05-16 14:21:20|490.35|487.95|487.92|485.52|490.35|487.95|487.92|485.52|0
1652710890000|2022-05-16 14:21:30|488.16|485.76|490.6|488.2|490.6|488.2|488.16|485.76|0
1652710900000|2022-05-16 14:21:40|490.11|487.71|492.19|489.79|492.19|489.79|490.11|487.71|0
1652710910000|2022-05-16 14:21:50|492.06|489.66|492.3|489.9|492.3|489.9|491.33|488.93|0
1652710920000|2022-05-16 14:22:00|491.82|489.42|492.55|490.15|493.28|490.88|491.82|489.42|0
1652710930000|2022-05-16 14:22:10|492.79|490.39|490.6|488.2|492.79|490.39|490.35|487.95|0
1652710940000|2022-05-16 14:22:20|489.99|487.59|489.38|486.98|490.6|488.2|489.38|486.98|0
1652710950000|2022-05-16 14:22:30|487.92|485.52|487.07|484.67|487.92|485.52|487.07|484.67|0
1652710960000|2022-05-16 14:22:40|487.19|484.79|488.41|486.01|488.41|486.01|487.19|484.79|0
1652710970000|2022-05-16 14:22:50|489.02|486.62|489.62|487.22|490.35|487.95|489.02|486.62|0
1652710980000|2022-05-16 14:23:00|489.02|486.62|489.14|486.74|489.38|486.98|488.89|486.49|0
1652710990000|2022-05-16 14:23:10|488.16|485.76|489.14|486.74|489.14|486.74|487.92|485.52|0
1652711000000|2022-05-16 14:23:20|488.89|486.49|488.53|486.13|489.38|486.98|488.53|486.13|0
1652711010000|2022-05-16 14:23:30|488.41|486.01|489.62|487.22|489.62|487.22|488.41|486.01|0
1652711020000|2022-05-16 14:23:40|488.89|486.49|488.65|486.25|489.51|487.11|488.65|486.25|0
1652711030000|2022-05-16 14:23:50|489.14|486.74|488.65|486.25|489.14|486.74|488.41|486.01|0
1652711040000|2022-05-16 14:24:00|488.41|486.01|488.89|486.49|488.89|486.49|488.41|486.01|0
1652711050000|2022-05-16 14:24:10|488.65|486.25|491.08|488.68|491.08|488.68|488.65|486.25|0
1652711060000|2022-05-16 14:24:20|490.84|488.44|489.14|486.74|490.84|488.44|489.14|486.74|0
1652711070000|2022-05-16 14:24:30|489.38|486.98|490.24|487.84|490.72|488.32|489.38|486.98|0
1652711080000|2022-05-16 14:24:40|490.6|488.2|490.6|488.2|490.6|488.2|490.11|487.71|0
1652711090000|2022-05-16 14:24:50|490.35|487.95|490.84|488.44|491.33|488.93|490.35|487.95|0
1652711100000|2022-05-16 14:25:00|491.08|488.68|490.35|487.95|491.08|488.68|490.35|487.95|0
1652711110000|2022-05-16 14:25:10|489.87|487.47|487.07|484.67|489.99|487.59|487.07|484.67|0
1652711120000|2022-05-16 14:25:20|486.22|483.82|488.65|486.25|488.65|486.25|486.22|483.82|0
1652711130000|2022-05-16 14:25:30|488.89|486.49|491.33|488.93|491.33|488.93|488.89|486.49|0
1652711140000|2022-05-16 14:25:40|491.57|489.17|491.08|488.68|491.57|489.17|491.08|488.68|0
1652711150000|2022-05-16 14:25:50|490.97|488.57|491.08|488.68|491.08|488.68|490.97|488.57|0
1652711160000|2022-05-16 14:26:00|491.81|489.41|492.3|489.9|492.55|490.15|491.81|489.41|0
1652711170000|2022-05-16 14:26:10|493.03|490.63|494.98|492.58|495.11|492.71|492.79|490.39|0
1652711180000|2022-05-16 14:26:20|494.74|492.34|494.25|491.85|494.74|492.34|494.25|491.85|0
1652711190000|2022-05-16 14:26:30|493.76|491.36|494.49|492.09|494.49|492.09|493.52|491.12|0
1652711200000|2022-05-16 14:26:40|495.47|493.07|495.47|493.07|496.2|493.8|495.47|493.07|0
1652711210000|2022-05-16 14:26:50|494.86|492.46|494.49|492.09|495.23|492.83|494.49|492.09|0
1652711220000|2022-05-16 14:27:00|493.76|491.36|492.06|489.66|493.76|491.36|492.06|489.66|0
1652711230000|2022-05-16 14:27:10|491.81|489.41|491.81|489.41|491.81|489.41|490.84|488.44|0
1652711240000|2022-05-16 14:27:20|491.7|489.3|493.28|490.88|493.28|490.88|491.57|489.17|0
1652711250000|2022-05-16 14:27:30|493.76|491.36|492.92|490.52|493.76|491.36|492.92|490.52|0
1652711260000|2022-05-16 14:27:40|492.55|490.15|493.03|490.63|494.01|491.61|492.55|490.15|0
1652711270000|2022-05-16 14:27:50|493.76|491.36|491.57|489.17|493.76|491.36|491.57|489.17|0
1652711280000|2022-05-16 14:28:00|490.84|488.44|490.97|488.57|492.06|489.66|490.84|488.44|0
1652711290000|2022-05-16 14:28:10|491.57|489.17|491.21|488.81|491.57|489.17|490.35|487.95|0
1652711300000|2022-05-16 14:28:20|491.57|489.17|491.33|488.93|491.81|489.41|491.33|488.93|0
1652711310000|2022-05-16 14:28:30|491.08|488.68|492.06|489.66|492.06|489.66|491.08|488.68|0
1652711320000|2022-05-16 14:28:40|491.81|489.41|492.79|490.39|493.76|491.36|491.81|489.41|0
1652711330000|2022-05-16 14:28:50|493.03|490.63|491.08|488.68|493.03|490.63|491.08|488.68|0
1652711340000|2022-05-16 14:29:00|490.11|487.71|489.62|487.22|490.11|487.71|489.14|486.74|0
1652711350000|2022-05-16 14:29:10|489.14|486.74|487.43|485.03|489.14|486.74|487.43|485.03|0
1652711360000|2022-05-16 14:29:20|486.95|484.55|484.27|481.87|486.95|484.55|484.27|481.87|0
1652711370000|2022-05-16 14:29:30|483.79|481.39|484.16|481.76|484.27|481.87|483.79|481.39|0
1652711380000|2022-05-16 14:29:40|483.54|481.14|482.57|480.17|483.54|481.14|482.33|479.93|0
1652711390000|2022-05-16 14:29:50|483.54|481.14|483.3|480.9|483.54|481.14|483.3|480.9|0
1652711400000|2022-05-16 14:30:00|482.94|480.54|484.76|482.36|484.76|482.36|482.57|480.17|0
1652711410000|2022-05-16 14:30:10|485.24|482.84|485.73|483.33|485.73|483.33|484.76|482.36|0
1652711420000|2022-05-16 14:30:20|485.49|483.09|485.73|483.33|485.73|483.33|485.24|482.84|0
1652711430000|2022-05-16 14:30:30|487.68|485.28|485.24|482.84|487.68|485.28|485.24|482.84|0
1652711440000|2022-05-16 14:30:40|484.52|482.12|485.49|483.09|485.49|483.09|484.52|482.12|0
1652711450000|2022-05-16 14:30:50|484.76|482.36|485.49|483.09|485.49|483.09|484.52|482.12|0
1652711460000|2022-05-16 14:31:00|485.73|483.33|485.73|483.33|485.73|483.33|484.88|482.48|0
1652711470000|2022-05-16 14:31:10|485.97|483.57|488.41|486.01|488.41|486.01|485.97|483.57|0
1652711480000|2022-05-16 14:31:20|489.14|486.74|490.35|487.95|490.35|487.95|489.14|486.74|0
1652711490000|2022-05-16 14:31:30|489.62|487.22|489.62|487.22|490.11|487.71|489.62|487.22|0
1652711500000|2022-05-16 14:31:40|489.87|487.47|491.33|488.93|491.33|488.93|489.87|487.47|0
1652711510000|2022-05-16 14:31:50|491.08|488.68|489.14|486.74|491.08|488.68|489.14|486.74|0
1652711520000|2022-05-16 14:32:00|490.11|487.71|491.33|488.93|491.33|488.93|490.11|487.71|0
1652711530000|2022-05-16 14:32:10|492.54|490.14|494.01|491.61|494.25|491.85|492.54|490.14|0
1652711540000|2022-05-16 14:32:20|492.54|490.14|492.06|489.66|492.54|490.14|491.57|489.17|0
1652711550000|2022-05-16 14:32:30|490.84|488.44|491.81|489.41|491.81|489.41|490.72|488.32|0
1652711560000|2022-05-16 14:32:40|491.57|489.17|491.94|489.54|492.54|490.14|491.57|489.17|0
1652711570000|2022-05-16 14:32:50|491.81|489.41|490.84|488.44|491.81|489.41|490.6|488.2|0
1652711580000|2022-05-16 14:33:00|491.21|488.81|492.06|489.66|492.54|490.14|491.21|488.81|0
1652711590000|2022-05-16 14:33:10|492.54|490.14|493.03|490.63|494.25|491.85|492.54|490.14|0
1652711600000|2022-05-16 14:33:20|493.76|491.36|494.25|491.85|494.25|491.85|493.52|491.12|0
1652711610000|2022-05-16 14:33:30|493.4|491|493.52|491.12|493.52|491.12|493.28|490.88|0
1652711620000|2022-05-16 14:33:40|494.01|491.61|495.22|492.82|495.22|492.82|494.01|491.61|0
1652711630000|2022-05-16 14:33:50|495.96|493.56|496.69|494.29|496.69|494.29|495.35|492.95|0
1652711640000|2022-05-16 14:34:00|496.93|494.53|497.18|494.78|497.91|495.51|496.93|494.53|0
1652711650000|2022-05-16 14:34:10|497.42|495.02|500.59|498.19|500.59|498.19|497.42|495.02|0
1652711660000|2022-05-16 14:34:20|500.84|498.44|499.61|497.21|500.84|498.44|499.61|497.21|0
1652711670000|2022-05-16 14:34:30|499.13|496.73|499.86|497.46|500.1|497.7|499.13|496.73|0
1652711680000|2022-05-16 14:34:40|500.35|497.95|499.61|497.21|500.35|497.95|499.61|497.21|0
1652711690000|2022-05-16 14:34:50|499.13|496.73|499.13|496.73|499.86|497.46|499.13|496.73|0
1652711700000|2022-05-16 14:35:00|498.64|496.24|500.35|497.95|500.35|497.95|498.64|496.24|0
1652711710000|2022-05-16 14:35:10|499.86|497.46|499.37|496.97|499.86|497.46|499.37|496.97|0
1652711720000|2022-05-16 14:35:20|499.13|496.73|499.13|496.73|499.37|496.97|499.13|496.73|0
1652711730000|2022-05-16 14:35:30|498.15|495.75|497.18|494.78|498.39|495.99|497.18|494.78|0
1652711740000|2022-05-16 14:35:40|496.93|494.53|497.42|495.02|497.42|495.02|496.93|494.53|0
1652711750000|2022-05-16 14:35:50|496.44|494.04|497.17|494.77|497.17|494.77|496.2|493.8|0
1652711760000|2022-05-16 14:36:00|496.69|494.29|495.47|493.07|496.81|494.41|495.47|493.07|0
1652711770000|2022-05-16 14:36:10|494.98|492.58|495.71|493.31|495.71|493.31|494.98|492.58|0
1652711780000|2022-05-16 14:36:20|496.33|493.93|496.93|494.53|497.17|494.77|496.33|493.93|0
1652711790000|2022-05-16 14:36:30|496.69|494.29|495.35|492.95|496.69|494.29|495.35|492.95|0
1652711800000|2022-05-16 14:36:40|495.96|493.56|497.91|495.51|497.91|495.51|495.96|493.56|0
1652711810000|2022-05-16 14:36:50|498.15|495.75|497.91|495.51|498.39|495.99|497.42|495.02|0
1652711820000|2022-05-16 14:37:00|497.3|494.9|496.2|493.8|497.3|494.9|495.96|493.56|0
1652711830000|2022-05-16 14:37:10|495.71|493.31|495.47|493.07|496.2|493.8|495.47|493.07|0
1652711840000|2022-05-16 14:37:20|496.2|493.8|497.17|494.77|497.66|495.26|496.2|493.8|0
1652711850000|2022-05-16 14:37:30|497.42|495.02|497.42|495.02|497.66|495.26|497.42|495.02|0
1652711860000|2022-05-16 14:37:40|496.83|494.43|497.31|494.91|498.04|495.64|496.83|494.43|0
1652711870000|2022-05-16 14:37:50|498.04|495.64|499.75|497.35|499.75|497.35|498.04|495.64|0
1652711880000|2022-05-16 14:38:00|499.99|497.59|498.53|496.13|499.99|497.59|498.53|496.13|0
1652711890000|2022-05-16 14:38:10|498.78|496.38|499.51|497.11|500.12|497.72|498.78|496.38|0
1652711900000|2022-05-16 14:38:20|500.24|497.84|499.51|497.11|500.24|497.84|499.51|497.11|0
1652711910000|2022-05-16 14:38:30|498.78|496.38|498.04|495.64|498.78|496.38|497.31|494.91|0
1652711920000|2022-05-16 14:38:40|498.29|495.89|496.1|493.7|498.29|495.89|496.1|493.7|0
1652711930000|2022-05-16 14:38:50|496.58|494.18|495.61|493.21|496.58|494.18|495.61|493.21|0
1652711940000|2022-05-16 14:39:00|495.37|492.97|496.34|493.94|496.34|493.94|495|492.6|0
1652711950000|2022-05-16 14:39:10|494.88|492.48|495.85|493.45|495.85|493.45|494.88|492.48|0
1652711960000|2022-05-16 14:39:20|495.37|492.97|496.1|493.7|496.95|494.55|495.37|492.97|0
1652711970000|2022-05-16 14:39:30|496.34|493.94|496.34|493.94|496.58|494.18|495.37|492.97|0
1652711980000|2022-05-16 14:39:40|495.85|493.45|495|492.6|495.85|493.45|495|492.6|0
1652711990000|2022-05-16 14:39:50|494.39|491.99|494.88|492.48|495.36|492.96|494.39|491.99|0
1652712000000|2022-05-16 14:40:00|495.36|492.96|497.07|494.67|498.04|495.64|495.36|492.96|0
1652712010000|2022-05-16 14:40:10|497.8|495.4|498.29|495.89|498.29|495.89|497.56|495.16|0
1652712020000|2022-05-16 14:40:20|498.53|496.13|497.56|495.16|498.53|496.13|497.07|494.67|0
1652712030000|2022-05-16 14:40:30|498.77|496.37|500.72|498.32|500.72|498.32|498.53|496.13|0
1652712040000|2022-05-16 14:40:40|500.97|498.57|498.77|496.37|500.97|498.57|498.77|496.37|0
1652712050000|2022-05-16 14:40:50|498.04|495.64|498.29|495.89|499.02|496.62|498.04|495.64|0
1652712060000|2022-05-16 14:41:00|498.53|496.13|496.1|493.7|498.53|496.13|496.1|493.7|0
1652712070000|2022-05-16 14:41:10|497.31|494.91|498.77|496.37|498.77|496.37|497.31|494.91|0
1652712080000|2022-05-16 14:41:20|499.26|496.86|499.26|496.86|499.75|497.35|499.26|496.86|0
1652712090000|2022-05-16 14:41:30|499.02|496.62|499.39|496.99|499.39|496.99|498.77|496.37|0
1652712100000|2022-05-16 14:41:40|499.26|496.86|499.02|496.62|499.51|497.11|499.02|496.62|0
1652712110000|2022-05-16 14:41:50|498.53|496.13|498.9|496.5|498.9|496.5|498.29|495.89|0
1652712120000|2022-05-16 14:42:00|499.02|496.62|499.51|497.11|499.75|497.35|499.02|496.62|0
1652712130000|2022-05-16 14:42:10|500.24|497.84|499.99|497.59|500.61|498.21|499.75|497.35|0
1652712140000|2022-05-16 14:42:20|501.94|499.54|503.65|501.25|503.65|501.25|501.94|499.54|0
1652712150000|2022-05-16 14:42:30|503.78|501.38|502.19|499.79|503.78|501.38|502.19|499.79|0
1652712160000|2022-05-16 14:42:40|502.07|499.67|500.97|498.57|502.07|499.67|500.85|498.45|0
1652712170000|2022-05-16 14:42:50|500.48|498.08|499.26|496.86|500.48|498.08|498.53|496.13|0
1652712180000|2022-05-16 14:43:00|498.53|496.13|497.31|494.91|498.53|496.13|497.31|494.91|0
1652712190000|2022-05-16 14:43:10|497.07|494.67|498.41|496.01|498.41|496.01|497.07|494.67|0
1652712200000|2022-05-16 14:43:20|498.77|496.37|497.8|495.4|498.77|496.37|497.07|494.67|0
1652712210000|2022-05-16 14:43:30|497.56|495.16|496.58|494.18|497.56|495.16|495.85|493.45|0
1652712220000|2022-05-16 14:43:40|496.09|493.69|495.73|493.33|496.09|493.69|495.12|492.72|0
1652712230000|2022-05-16 14:43:50|496.58|494.18|497.56|495.16|497.56|495.16|496.58|494.18|0
1652712240000|2022-05-16 14:44:00|498.53|496.13|499.75|497.35|499.75|497.35|498.53|496.13|0
1652712250000|2022-05-16 14:44:10|499.51|497.11|500.72|498.32|500.72|498.32|499.51|497.11|0
1652712260000|2022-05-16 14:44:20|500.48|498.08|499.26|496.86|500.48|498.08|499.14|496.74|0
1652712270000|2022-05-16 14:44:30|499.88|497.48|499.51|497.11|500.48|498.08|499.51|497.11|0
1652712280000|2022-05-16 14:44:40|499.02|496.62|498.77|496.37|499.02|496.62|498.53|496.13|0
1652712290000|2022-05-16 14:44:50|499.26|496.86|497.07|494.67|499.26|496.86|497.07|494.67|0
1652712300000|2022-05-16 14:45:00|497.31|494.91|499.51|497.11|499.51|497.11|497.31|494.91|0
1652712310000|2022-05-16 14:45:10|498.77|496.37|500.97|498.57|500.97|498.57|498.53|496.13|0
1652712320000|2022-05-16 14:45:20|499.75|497.35|499.99|497.59|499.99|497.59|498.77|496.37|0
1652712330000|2022-05-16 14:45:30|499.88|497.48|500.97|498.57|500.97|498.57|499.02|496.62|0
1652712340000|2022-05-16 14:45:40|501.46|499.06|501.46|499.06|501.7|499.3|501.21|498.81|0
1652712350000|2022-05-16 14:45:50|501.21|498.81|501.94|499.54|501.94|499.54|501.21|498.81|0
1652712360000|2022-05-16 14:46:00|502.92|500.52|503.65|501.25|503.65|501.25|502.92|500.52|0
1652712370000|2022-05-16 14:46:10|504.38|501.98|502.19|499.79|504.38|501.98|502.19|499.79|0
1652712380000|2022-05-16 14:46:20|501.94|499.54|503.87|501.47|503.87|501.47|501.94|499.54|0
1652712390000|2022-05-16 14:46:30|504.6|502.2|504.84|502.44|505.09|502.69|504.6|502.2|0
1652712400000|2022-05-16 14:46:40|505.09|502.69|504.6|502.2|505.09|502.69|503.87|501.47|0
1652712410000|2022-05-16 14:46:50|505.09|502.69|505.33|502.93|505.33|502.93|504.84|502.44|0
1652712420000|2022-05-16 14:47:00|506.31|503.91|506.8|504.4|506.8|504.4|505.82|503.42|0
1652712430000|2022-05-16 14:47:10|507.04|504.64|508.02|505.62|508.02|505.62|506.8|504.4|0
1652712440000|2022-05-16 14:47:20|508.75|506.35|507.77|505.37|508.75|506.35|507.53|505.13|0
1652712450000|2022-05-16 14:47:30|508.02|505.62|508.75|506.35|509|506.6|508.02|505.62|0
1652712460000|2022-05-16 14:47:40|507.77|505.37|506.55|504.15|507.77|505.37|506.55|504.15|0
1652712470000|2022-05-16 14:47:50|507.29|504.89|506.44|504.04|507.29|504.89|506.31|503.91|0
1652712480000|2022-05-16 14:48:00|506.55|504.15|507.04|504.64|507.04|504.64|506.31|503.91|0
1652712490000|2022-05-16 14:48:10|508.02|505.62|509.97|507.57|509.97|507.57|508.02|505.62|0
1652712500000|2022-05-16 14:48:20|509.24|506.84|508.02|505.62|509.24|506.84|508.02|505.62|0
1652712510000|2022-05-16 14:48:30|507.77|505.37|507.77|505.37|508.63|506.23|507.77|505.37|0
1652712520000|2022-05-16 14:48:40|508.02|505.62|507.77|505.37|508.75|506.35|507.77|505.37|0
1652712530000|2022-05-16 14:48:50|507.29|504.89|506.31|503.91|507.29|504.89|506.31|503.91|0
1652712540000|2022-05-16 14:49:00|506.8|504.4|508.51|506.11|508.51|506.11|506.8|504.4|0
1652712550000|2022-05-16 14:49:10|508.02|505.62|507.77|505.37|508.02|505.62|507.29|504.89|0
1652712560000|2022-05-16 14:49:20|508.26|505.86|506.68|504.28|508.26|505.86|506.68|504.28|0
1652712570000|2022-05-16 14:49:30|506.31|503.91|506.8|504.4|506.8|504.4|505.82|503.42|0
1652712580000|2022-05-16 14:49:40|507.53|505.13|507.53|505.13|507.77|505.37|507.53|505.13|0
1652712590000|2022-05-16 14:49:50|508.02|505.62|509.49|507.09|509.49|507.09|508.02|505.62|0
1652712600000|2022-05-16 14:50:00|509.61|507.21|509.73|507.33|509.73|507.33|509|506.6|0
1652712610000|2022-05-16 14:50:10|509.49|507.09|508.51|506.11|509.49|507.09|508.51|506.11|0
1652712620000|2022-05-16 14:50:20|507.77|505.37|507.04|504.64|507.77|505.37|507.04|504.64|0
1652712630000|2022-05-16 14:50:30|506.8|504.4|506.55|504.15|507.53|505.13|506.55|504.15|0
1652712640000|2022-05-16 14:50:40|507.66|505.26|507.29|504.89|507.66|505.26|507.04|504.64|0
1652712650000|2022-05-16 14:50:50|508.75|506.35|509.37|506.97|509.37|506.97|508.51|506.11|0
1652712660000|2022-05-16 14:51:00|509|506.6|511.44|509.04|511.44|509.04|509|506.6|0
1652712670000|2022-05-16 14:51:10|511.69|509.29|509.73|507.33|511.69|509.29|509.73|507.33|0
1652712680000|2022-05-16 14:51:20|509.97|507.57|508.75|506.35|509.97|507.57|508.75|506.35|0
1652712690000|2022-05-16 14:51:30|507.53|505.13|507.04|504.64|507.53|505.13|507.04|504.64|0
1652712700000|2022-05-16 14:51:40|506.8|504.4|507.29|504.89|508.02|505.62|506.8|504.4|0
1652712710000|2022-05-16 14:51:50|507.53|505.13|506.8|504.4|507.9|505.5|506.8|504.4|0
1652712720000|2022-05-16 14:52:00|506.55|504.15|507.77|505.37|507.77|505.37|506.55|504.15|0
1652712730000|2022-05-16 14:52:10|508.02|505.62|508.51|506.11|508.75|506.35|508.02|505.62|0
1652712740000|2022-05-16 14:52:20|508.26|505.86|508.26|505.86|508.75|506.35|508.26|505.86|0
1652712750000|2022-05-16 14:52:30|508.51|506.11|509.48|507.08|509.48|507.08|508.51|506.11|0
1652712760000|2022-05-16 14:52:40|509|506.6|507.77|505.37|509|506.6|507.77|505.37|0
1652712770000|2022-05-16 14:52:50|508.02|505.62|509.97|507.57|509.97|507.57|508.02|505.62|0
1652712780000|2022-05-16 14:53:00|509.48|507.08|510.46|508.06|510.46|508.06|509.48|507.08|0
1652712790000|2022-05-16 14:53:10|511.2|508.8|509.73|507.33|511.2|508.8|509.73|507.33|0
1652712800000|2022-05-16 14:53:20|509.97|507.57|511.44|509.04|511.44|509.04|509.97|507.57|0
1652712810000|2022-05-16 14:53:30|511.68|509.28|512.42|510.02|512.42|510.02|511.68|509.28|0
1652712820000|2022-05-16 14:53:40|511.93|509.53|511.2|508.8|511.93|509.53|511.2|508.8|0
1652712830000|2022-05-16 14:53:50|511.32|508.92|511.93|509.53|511.93|509.53|511.32|508.92|0
1652712840000|2022-05-16 14:54:00|512.66|510.26|512.17|509.77|512.66|510.26|511.68|509.28|0
1652712850000|2022-05-16 14:54:10|511.68|509.28|512.79|510.39|512.79|510.39|511.68|509.28|0
1652712860000|2022-05-16 14:54:20|512.3|509.9|510.95|508.55|512.55|510.15|510.95|508.55|0
1652712870000|2022-05-16 14:54:30|510.46|508.06|509.73|507.33|510.71|508.31|509.73|507.33|0
1652712880000|2022-05-16 14:54:40|509.24|506.84|509.97|507.57|509.97|507.57|509.24|506.84|0
1652712890000|2022-05-16 14:54:50|510.71|508.31|510.46|508.06|510.95|508.55|510.46|508.06|0
1652712900000|2022-05-16 14:55:00|510.71|508.31|512.06|509.66|512.06|509.66|510.71|508.31|0
1652712910000|2022-05-16 14:55:10|511.93|509.53|512.42|510.02|512.42|510.02|511.68|509.28|0
1652712920000|2022-05-16 14:55:20|512.66|510.26|512.66|510.26|513.64|511.24|512.66|510.26|0
1652712930000|2022-05-16 14:55:30|510.46|508.06|510.95|508.55|510.95|508.55|510.22|507.82|0
1652712940000|2022-05-16 14:55:40|511.44|509.04|511.44|509.04|513.03|510.63|511.44|509.04|0
1652712950000|2022-05-16 14:55:50|512.66|510.26|511.93|509.53|512.66|510.26|511.93|509.53|0
1652712960000|2022-05-16 14:56:00|512.17|509.77|513.03|510.63|513.03|510.63|512.17|509.77|0
1652712970000|2022-05-16 14:56:10|512.66|510.26|513.77|511.37|513.77|511.37|512.66|510.26|0
1652712980000|2022-05-16 14:56:20|513.89|511.49|511.32|508.92|513.89|511.49|510.95|508.55|0
1652712990000|2022-05-16 14:56:30|511.2|508.8|512.17|509.77|512.17|509.77|511.2|508.8|0
1652713000000|2022-05-16 14:56:40|512.42|510.02|512.42|510.02|512.42|510.02|512.42|510.02|0
1652713010000|2022-05-16 14:56:50|512.55|510.15|512.42|510.02|512.55|510.15|512.42|510.02|0
1652713020000|2022-05-16 14:57:00|511.44|509.04|512.3|509.9|512.55|510.15|511.44|509.04|0
1652713030000|2022-05-16 14:57:10|512.17|509.77|514.37|511.97|514.37|511.97|512.17|509.77|0
1652713040000|2022-05-16 14:57:20|514.62|512.22|512.91|510.51|514.62|512.22|512.91|510.51|0
1652713050000|2022-05-16 14:57:30|513.15|510.75|512.17|509.77|513.15|510.75|511.68|509.28|0
1652713060000|2022-05-16 14:57:40|511.44|509.04|510.95|508.55|511.44|509.04|510.95|508.55|0
1652713070000|2022-05-16 14:57:50|511.32|508.92|510.1|507.7|511.32|508.92|510.1|507.7|0
1652713080000|2022-05-16 14:58:00|509.48|507.08|510.95|508.55|510.95|508.55|509.48|507.08|0
1652713090000|2022-05-16 14:58:10|511.2|508.8|512.42|510.02|512.42|510.02|511.2|508.8|0
1652713100000|2022-05-16 14:58:20|513.15|510.75|514.37|511.97|514.37|511.97|513.15|510.75|0
1652713110000|2022-05-16 14:58:30|513.89|511.49|514.37|511.97|514.37|511.97|513.89|511.49|0
1652713120000|2022-05-16 14:58:40|515.35|512.95|513.77|511.37|515.35|512.95|513.77|511.37|0
1652713130000|2022-05-16 14:58:50|514.5|512.1|514.5|512.1|514.75|512.35|514.26|511.86|0
1652713140000|2022-05-16 14:59:00|514.38|511.98|513.52|511.12|514.38|511.98|512.79|510.39|0
1652713150000|2022-05-16 14:59:10|512.67|510.27|513.03|510.63|513.28|510.88|512.54|510.14|0
1652713160000|2022-05-16 14:59:20|512.54|510.14|513.4|511|513.4|511|512.3|509.9|0
1652713170000|2022-05-16 14:59:30|512.79|510.39|512.79|510.39|513.03|510.63|512.3|509.9|0
1652713180000|2022-05-16 14:59:40|513.03|510.63|513.28|510.88|513.28|510.88|513.03|510.63|0
1652713190000|2022-05-16 14:59:50|513.16|510.76|513.03|510.63|513.77|511.37|513.03|510.63|0
1652713200000|2022-05-16 15:00:00|515.24|512.84|515.73|513.33|516.22|513.82|515.24|512.84|0
1652713210000|2022-05-16 15:00:10|515.24|512.84|515.73|513.33|515.73|513.33|515.24|512.84|0
1652713220000|2022-05-16 15:00:20|516.22|513.82|515.73|513.33|516.22|513.82|515.24|512.84|0
1652713230000|2022-05-16 15:00:30|517.08|514.68|517.44|515.04|517.93|515.53|517.08|514.68|0
1652713240000|2022-05-16 15:00:40|517.2|514.8|516.95|514.55|517.2|514.8|516.46|514.06|0
1652713250000|2022-05-16 15:00:50|517.2|514.8|515.73|513.33|517.32|514.92|515.73|513.33|0
1652713260000|2022-05-16 15:01:00|514.26|511.86|513.77|511.37|514.26|511.86|513.77|511.37|0
1652713270000|2022-05-16 15:01:10|513.03|510.63|512.79|510.39|513.03|510.63|512.3|509.9|0
1652713280000|2022-05-16 15:01:20|513.28|510.88|512.79|510.39|513.28|510.88|512.79|510.39|0
1652713290000|2022-05-16 15:01:30|512.05|509.65|512.3|509.9|512.3|509.9|512.05|509.65|0
1652713300000|2022-05-16 15:01:40|512.79|510.39|513.03|510.63|513.52|511.12|512.79|510.39|0
1652713310000|2022-05-16 15:01:50|512.54|510.14|511.69|509.29|512.54|510.14|511.69|509.29|0
1652713320000|2022-05-16 15:02:00|511.56|509.16|511.32|508.92|511.56|509.16|511.07|508.67|0
1652713330000|2022-05-16 15:02:10|511.07|508.67|512.3|509.9|512.3|509.9|511.07|508.67|0
1652713340000|2022-05-16 15:02:20|512.18|509.78|511.56|509.16|512.67|510.27|511.56|509.16|0
1652713350000|2022-05-16 15:02:30|512.54|510.14|513.77|511.37|513.77|511.37|512.54|510.14|0
1652713360000|2022-05-16 15:02:40|514.26|511.86|513.52|511.12|514.38|511.98|513.52|511.12|0
1652713370000|2022-05-16 15:02:50|514.01|511.61|514.26|511.86|514.5|512.1|514.01|511.61|0
1652713380000|2022-05-16 15:03:00|515.97|513.57|514.26|511.86|515.97|513.57|514.26|511.86|0
1652713390000|2022-05-16 15:03:10|513.77|511.37|515.24|512.84|515.24|512.84|513.77|511.37|0
1652713400000|2022-05-16 15:03:20|514.38|511.98|514.75|512.35|514.75|512.35|514.26|511.86|0
1652713410000|2022-05-16 15:03:30|515.24|512.84|515.73|513.33|515.73|513.33|515.24|512.84|0
1652713420000|2022-05-16 15:03:40|515.24|512.84|515.12|512.72|515.73|513.33|515.12|512.72|0
1652713430000|2022-05-16 15:03:50|514.01|511.61|514.26|511.86|514.26|511.86|513.52|511.12|0
1652713440000|2022-05-16 15:04:00|513.52|511.12|514.5|512.1|514.5|512.1|513.16|510.76|0
1652713450000|2022-05-16 15:04:10|514.75|512.35|513.28|510.88|514.75|512.35|513.28|510.88|0
1652713460000|2022-05-16 15:04:20|513.77|511.37|512.42|510.02|513.77|511.37|512.42|510.02|0
1652713470000|2022-05-16 15:04:30|512.79|510.39|514.26|511.86|514.26|511.86|512.79|510.39|0
1652713480000|2022-05-16 15:04:40|514.01|511.61|513.28|510.88|514.01|511.61|513.28|510.88|0
1652713490000|2022-05-16 15:04:50|513.03|510.63|512.54|510.14|513.03|510.63|512.3|509.9|0
1652713500000|2022-05-16 15:05:00|513.4|511|512.54|510.14|513.4|511|512.54|510.14|0
1652713510000|2022-05-16 15:05:10|512.05|509.65|511.32|508.92|512.05|509.65|511.32|508.92|0
1652713520000|2022-05-16 15:05:20|510.83|508.43|510.58|508.18|510.83|508.43|510.58|508.18|0
1652713530000|2022-05-16 15:05:30|511.81|509.41|512.3|509.9|512.3|509.9|511.81|509.41|0
1652713540000|2022-05-16 15:05:40|511.81|509.41|512.42|510.02|513.28|510.88|511.81|509.41|0
1652713550000|2022-05-16 15:05:50|512.3|509.9|514.5|512.1|514.5|512.1|512.3|509.9|0
1652713560000|2022-05-16 15:06:00|514.99|512.59|516.22|513.82|516.22|513.82|514.75|512.35|0
1652713570000|2022-05-16 15:06:10|516.46|514.06|517.44|515.04|517.69|515.29|516.46|514.06|0
1652713580000|2022-05-16 15:06:20|516.71|514.31|516.22|513.82|516.71|514.31|515.48|513.08|0
1652713590000|2022-05-16 15:06:30|517.69|515.29|518.67|516.27|518.67|516.27|517.57|515.17|0
1652713600000|2022-05-16 15:06:40|518.42|516.02|517.69|515.29|518.42|516.02|517.69|515.29|0
1652713610000|2022-05-16 15:06:50|517.2|514.8|518.18|515.78|518.18|515.78|516.71|514.31|0
1652713620000|2022-05-16 15:07:00|518.91|516.51|518.91|516.51|518.91|516.51|518.91|516.51|0
1652713630000|2022-05-16 15:07:10|518.18|515.78|517.32|514.92|518.18|515.78|516.71|514.31|0
1652713640000|2022-05-16 15:07:20|517.2|514.8|516.71|514.31|517.2|514.8|516.71|514.31|0
1652713650000|2022-05-16 15:07:30|517.2|514.8|516.71|514.31|517.2|514.8|516.71|514.31|0
1652713660000|2022-05-16 15:07:40|515.97|513.57|514.99|512.59|515.97|513.57|514.99|512.59|0
1652713670000|2022-05-16 15:07:50|514.75|512.35|514.99|512.59|515.48|513.08|514.75|512.35|0
1652713680000|2022-05-16 15:08:00|515.48|513.08|514.5|512.1|515.48|513.08|514.26|511.86|0
1652713690000|2022-05-16 15:08:10|514.01|511.61|514.5|512.1|514.5|512.1|513.89|511.49|0
1652713700000|2022-05-16 15:08:20|514.87|512.47|514.75|512.35|514.87|512.47|514.75|512.35|0
1652713710000|2022-05-16 15:08:30|515.48|513.08|514.26|511.86|515.48|513.08|514.26|511.86|0
1652713720000|2022-05-16 15:08:40|514.5|512.1|515.61|513.21|515.61|513.21|514.5|512.1|0
1652713730000|2022-05-16 15:08:50|515.24|512.84|513.77|511.37|515.24|512.84|513.77|511.37|0
1652713740000|2022-05-16 15:09:00|514.26|511.86|513.28|510.88|514.26|511.86|513.28|510.88|0
1652713750000|2022-05-16 15:09:10|512.91|510.51|513.77|511.37|513.77|511.37|512.91|510.51|0
1652713760000|2022-05-16 15:09:20|514.14|511.74|512.54|510.14|514.14|511.74|512.54|510.14|0
1652713770000|2022-05-16 15:09:30|511.56|509.16|511.07|508.67|511.56|509.16|510.58|508.18|0
1652713780000|2022-05-16 15:09:40|510.83|508.43|509.6|507.2|510.83|508.43|509.6|507.2|0
1652713790000|2022-05-16 15:09:50|508.75|506.35|507.89|505.49|508.87|506.47|507.89|505.49|0
1652713800000|2022-05-16 15:10:00|509.6|507.2|509.11|506.71|510.09|507.69|509.11|506.71|0
1652713810000|2022-05-16 15:10:10|508.14|505.74|510.09|507.69|510.09|507.69|508.14|505.74|0
1652713820000|2022-05-16 15:10:20|510.83|508.43|509.11|506.71|510.83|508.43|508.14|505.74|0
1652713830000|2022-05-16 15:10:30|508.63|506.23|509.6|507.2|509.6|507.2|508.63|506.23|0
1652713840000|2022-05-16 15:10:40|509.36|506.96|508.14|505.74|509.36|506.96|508.14|505.74|0
1652713850000|2022-05-16 15:10:50|509.11|506.71|510.47|508.07|510.58|508.18|509.11|506.71|0
1652713860000|2022-05-16 15:11:00|510.09|507.69|509.6|507.2|510.09|507.69|509.6|507.2|0
1652713870000|2022-05-16 15:11:10|508.87|506.47|507.4|505|508.87|506.47|507.4|505|0
1652713880000|2022-05-16 15:11:20|508.14|505.74|507.4|505|508.38|505.98|507.4|505|0
1652713890000|2022-05-16 15:11:30|507.65|505.25|506.91|504.51|507.65|505.25|506.42|504.02|0
1652713900000|2022-05-16 15:11:40|507.4|505|507.65|505.25|507.65|505.25|507.4|505|0
1652713910000|2022-05-16 15:11:50|507.16|504.76|507.28|504.88|507.53|505.13|506.67|504.27|0
1652713920000|2022-05-16 15:12:00|506.67|504.27|506.42|504.02|506.91|504.51|506.42|504.02|0
1652713930000|2022-05-16 15:12:10|507.16|504.76|508.14|505.74|508.14|505.74|507.16|504.76|0
1652713940000|2022-05-16 15:12:20|508.38|505.98|508.38|505.98|508.38|505.98|508.14|505.74|0
1652713950000|2022-05-16 15:12:30|508.14|505.74|508.51|506.11|508.51|506.11|508.14|505.74|0
1652713960000|2022-05-16 15:12:40|509.36|506.96|508.87|506.47|509.36|506.96|508.62|506.22|0
1652713970000|2022-05-16 15:12:50|508.62|506.22|508.14|505.74|508.87|506.47|508.14|505.74|0
1652713980000|2022-05-16 15:13:00|507.4|505|505.93|503.53|507.4|505|505.93|503.53|0
1652713990000|2022-05-16 15:13:10|507.16|504.76|507.89|505.49|507.89|505.49|507.16|504.76|0
1652714000000|2022-05-16 15:13:20|508.14|505.74|508.87|506.47|508.87|506.47|508.14|505.74|0
1652714010000|2022-05-16 15:13:30|509.36|506.96|510.83|508.43|510.83|508.43|509.36|506.96|0
1652714020000|2022-05-16 15:13:40|511.44|509.04|511.56|509.16|511.56|509.16|510.83|508.43|0
1652714030000|2022-05-16 15:13:50|511.81|509.41|511.32|508.92|511.81|509.41|511.32|508.92|0
1652714040000|2022-05-16 15:14:00|510.95|508.55|509.36|506.96|510.95|508.55|509.36|506.96|0
1652714050000|2022-05-16 15:14:10|510.34|507.94|510.58|508.18|510.83|508.43|510.34|507.94|0
1652714060000|2022-05-16 15:14:20|509.85|507.45|509.36|506.96|509.85|507.45|509.36|506.96|0
1652714070000|2022-05-16 15:14:30|509.24|506.84|508.87|506.47|509.36|506.96|508.87|506.47|0
1652714080000|2022-05-16 15:14:40|509|506.6|509.6|507.2|509.6|507.2|509|506.6|0
1652714090000|2022-05-16 15:14:50|508.87|506.47|509.85|507.45|510.09|507.69|508.87|506.47|0
1652714100000|2022-05-16 15:15:00|510.34|507.94|509.85|507.45|510.34|507.94|509.6|507.2|0
1652714110000|2022-05-16 15:15:10|510.34|507.94|510.09|507.69|510.83|508.43|509.6|507.2|0
1652714120000|2022-05-16 15:15:20|510.22|507.82|509.11|506.71|510.58|508.18|509.11|506.71|0
1652714130000|2022-05-16 15:15:30|509.36|506.96|509.11|506.71|509.85|507.45|508.62|506.22|0
1652714140000|2022-05-16 15:15:40|509.36|506.96|508.62|506.22|509.36|506.96|508.62|506.22|0
1652714150000|2022-05-16 15:15:50|508.75|506.35|509.11|506.71|509.11|506.71|508.75|506.35|0
1652714160000|2022-05-16 15:16:00|508.62|506.22|506.91|504.51|508.62|506.22|506.91|504.51|0
1652714170000|2022-05-16 15:16:10|506.42|504.02|505.69|503.29|506.42|504.02|505.57|503.17|0
1652714180000|2022-05-16 15:16:20|505.93|503.53|504.71|502.31|505.93|503.53|504.71|502.31|0
1652714190000|2022-05-16 15:16:30|504.96|502.56|507.4|505|507.4|505|504.96|502.56|0
1652714200000|2022-05-16 15:16:40|506.67|504.27|506.18|503.78|507.4|505|506.18|503.78|0
1652714210000|2022-05-16 15:16:50|506.42|504.02|505.93|503.53|506.42|504.02|505.69|503.29|0
1652714220000|2022-05-16 15:17:00|504.47|502.07|504.96|502.56|505.45|503.05|504.47|502.07|0
1652714230000|2022-05-16 15:17:10|504.71|502.31|504.96|502.56|504.96|502.56|504.35|501.95|0
1652714240000|2022-05-16 15:17:20|504.71|502.31|504.71|502.31|504.84|502.44|504.71|502.31|0
1652714250000|2022-05-16 15:17:30|504.22|501.82|503.25|500.85|504.47|502.07|503.25|500.85|0
1652714260000|2022-05-16 15:17:40|502.76|500.36|501.54|499.14|502.76|500.36|501.54|499.14|0
1652714270000|2022-05-16 15:17:50|502.02|499.62|501.78|499.38|502.27|499.87|501.29|498.89|0
1652714280000|2022-05-16 15:18:00|502.02|499.62|502.76|500.36|503.25|500.85|502.02|499.62|0
1652714290000|2022-05-16 15:18:10|502.27|499.87|503.25|500.85|503.25|500.85|502.27|499.87|0
1652714300000|2022-05-16 15:18:20|503.49|501.09|503.49|501.09|503.49|501.09|502.76|500.36|0
1652714310000|2022-05-16 15:18:30|503.25|500.85|502.76|500.36|503.25|500.85|502.51|500.11|0
1652714320000|2022-05-16 15:18:40|503|500.6|502.76|500.36|503|500.6|502.76|500.36|0
1652714330000|2022-05-16 15:18:50|503|500.6|502.76|500.36|503.25|500.85|502.76|500.36|0
1652714340000|2022-05-16 15:19:00|503.25|500.85|503.49|501.09|503.49|501.09|502.51|500.11|0
1652714350000|2022-05-16 15:19:10|503.98|501.58|504.71|502.31|504.71|502.31|503.98|501.58|0
1652714360000|2022-05-16 15:19:20|505.44|503.04|504.96|502.56|505.44|503.04|504.96|502.56|0
1652714370000|2022-05-16 15:19:30|505.44|503.04|505.2|502.8|505.69|503.29|505.2|502.8|0
1652714380000|2022-05-16 15:19:40|504.96|502.56|504.47|502.07|504.96|502.56|504.22|501.82|0
1652714390000|2022-05-16 15:19:50|504.96|502.56|505.2|502.8|505.44|503.04|504.96|502.56|0
1652714400000|2022-05-16 15:20:00|504.96|502.56|506.91|504.51|506.91|504.51|504.96|502.56|0
1652714410000|2022-05-16 15:20:10|507.4|505|508.13|505.73|508.38|505.98|507.4|505|0
1652714420000|2022-05-16 15:20:20|507.65|505.25|507.89|505.49|507.89|505.49|507.4|505|0
1652714430000|2022-05-16 15:20:30|508.13|505.73|508.38|505.98|508.38|505.98|507.89|505.49|0
1652714440000|2022-05-16 15:20:40|509.11|506.71|509.6|507.2|509.85|507.45|509.11|506.71|0
1652714450000|2022-05-16 15:20:50|508.62|506.22|509.36|506.96|509.36|506.96|508.38|505.98|0
1652714460000|2022-05-16 15:21:00|509.85|507.45|510.83|508.43|510.83|508.43|509.85|507.45|0
1652714470000|2022-05-16 15:21:10|510.34|507.94|509.11|506.71|510.34|507.94|509.11|506.71|0
1652714480000|2022-05-16 15:21:20|509.36|506.96|509.36|506.96|509.36|506.96|509.11|506.71|0
1652714490000|2022-05-16 15:21:30|509.6|507.2|509.85|507.45|510.09|507.69|509.6|507.2|0
1652714500000|2022-05-16 15:21:40|510.58|508.18|509.6|507.2|510.58|508.18|509.6|507.2|0
1652714510000|2022-05-16 15:21:50|508.87|506.47|507.65|505.25|508.87|506.47|507.65|505.25|0
1652714520000|2022-05-16 15:22:00|508.62|506.22|508.38|505.98|508.87|506.47|508.38|505.98|0
1652714530000|2022-05-16 15:22:10|508.87|506.47|509.11|506.71|509.11|506.71|508.62|506.22|0
1652714540000|2022-05-16 15:22:20|508.87|506.47|508.13|505.73|508.87|506.47|507.89|505.49|0
1652714550000|2022-05-16 15:22:30|507.89|505.49|507.65|505.25|507.89|505.49|507.65|505.25|0
1652714560000|2022-05-16 15:22:40|507.4|505|507.16|504.76|507.65|505.25|507.16|504.76|0
1652714570000|2022-05-16 15:22:50|505.93|503.53|505.08|502.68|505.93|503.53|505.08|502.68|0
1652714580000|2022-05-16 15:23:00|505.2|502.8|507.16|504.76|507.16|504.76|505.2|502.8|0
1652714590000|2022-05-16 15:23:10|506.91|504.51|507.53|505.13|507.65|505.25|506.91|504.51|0
1652714600000|2022-05-16 15:23:20|508.51|506.11|508.13|505.73|508.51|506.11|507.89|505.49|0
1652714610000|2022-05-16 15:23:30|507.16|504.76|506.91|504.51|507.65|505.25|506.91|504.51|0
1652714620000|2022-05-16 15:23:40|506.18|503.78|506.42|504.02|506.42|504.02|505.93|503.53|0
1652714630000|2022-05-16 15:23:50|507.28|504.88|507.64|505.24|507.64|505.24|507.28|504.88|0
1652714640000|2022-05-16 15:24:00|508.13|505.73|507.89|505.49|508.13|505.73|507.53|505.13|0
1652714650000|2022-05-16 15:24:10|508.38|505.98|508.13|505.73|508.38|505.98|507.4|505|0
1652714660000|2022-05-16 15:24:20|508.38|505.98|507.4|505|508.38|505.98|507.4|505|0
1652714670000|2022-05-16 15:24:30|506.91|504.51|507.64|505.24|507.64|505.24|506.91|504.51|0
1652714680000|2022-05-16 15:24:40|507.04|504.64|506.79|504.39|507.04|504.64|506.42|504.02|0
1652714690000|2022-05-16 15:24:50|506.18|503.78|507.16|504.76|507.16|504.76|505.93|503.53|0
1652714700000|2022-05-16 15:25:00|507.28|504.88|507.89|505.49|508.38|505.98|507.28|504.88|0
1652714710000|2022-05-16 15:25:10|507.64|505.24|506.91|504.51|507.64|505.24|506.91|504.51|0
1652714720000|2022-05-16 15:25:20|507.16|504.76|508.02|505.62|508.02|505.62|507.16|504.76|0
1652714730000|2022-05-16 15:25:30|508.13|505.73|509.11|506.71|509.36|506.96|508.13|505.73|0
1652714740000|2022-05-16 15:25:40|509.36|506.96|509.6|507.2|509.85|507.45|509.36|506.96|0
1652714750000|2022-05-16 15:25:50|509.85|507.45|510.34|507.94|510.34|507.94|509.85|507.45|0
1652714760000|2022-05-16 15:26:00|509.85|507.45|508.38|505.98|509.85|507.45|508.13|505.73|0
1652714770000|2022-05-16 15:26:10|509.11|506.71|509.6|507.2|509.6|507.2|508.62|506.22|0
1652714780000|2022-05-16 15:26:20|508.87|506.47|508.62|506.22|508.87|506.47|508.62|506.22|0
1652714790000|2022-05-16 15:26:30|508.87|506.47|508.13|505.73|508.87|506.47|508.13|505.73|0
1652714800000|2022-05-16 15:26:40|507.4|505|507.16|504.76|507.4|505|506.91|504.51|0
1652714810000|2022-05-16 15:26:50|507.4|505|508.13|505.73|508.62|506.22|507.4|505|0
1652714820000|2022-05-16 15:27:00|507.89|505.49|508.13|505.73|508.62|506.22|507.89|505.49|0
1652714830000|2022-05-16 15:27:10|510.09|507.69|510.34|507.94|510.58|508.18|509.6|507.2|0
1652714840000|2022-05-16 15:27:20|510.58|508.18|510.83|508.43|511.07|508.67|510.58|508.18|0
1652714850000|2022-05-16 15:27:30|509.36|506.96|508.38|505.98|509.36|506.96|508.38|505.98|0
1652714860000|2022-05-16 15:27:40|507.89|505.49|506.67|504.27|507.89|505.49|506.67|504.27|0
1652714870000|2022-05-16 15:27:50|506.42|504.02|508.51|506.11|508.51|506.11|506.42|504.02|0
1652714880000|2022-05-16 15:28:00|508.87|506.47|509.11|506.71|509.11|506.71|508.62|506.22|0
1652714890000|2022-05-16 15:28:10|508.62|506.22|508.62|506.22|508.87|506.47|508.13|505.73|0
1652714900000|2022-05-16 15:28:20|508.51|506.11|509.48|507.08|509.48|507.08|508.51|506.11|0
1652714910000|2022-05-16 15:28:30|509.97|507.57|510.46|508.06|510.46|508.06|509.6|507.2|0
1652714920000|2022-05-16 15:28:40|510.58|508.18|509.85|507.45|510.58|508.18|509.6|507.2|0
1652714930000|2022-05-16 15:28:50|510.09|507.69|510.58|508.18|510.58|508.18|510.09|507.69|0
1652714940000|2022-05-16 15:29:00|510.71|508.31|508.87|506.47|510.71|508.31|508.87|506.47|0
1652714950000|2022-05-16 15:29:10|509.11|506.71|508.87|506.47|509.85|507.45|508.87|506.47|0
1652714960000|2022-05-16 15:29:20|508.13|505.73|509.36|506.96|509.36|506.96|508.13|505.73|0
1652714970000|2022-05-16 15:29:30|509.11|506.71|507.89|505.49|509.11|506.71|507.89|505.49|0
1652714980000|2022-05-16 15:29:40|508.38|505.98|507.64|505.24|508.38|505.98|507.64|505.24|0
1652714990000|2022-05-16 15:29:50|507.16|504.76|507.4|505|507.64|505.24|507.16|504.76|0
1652715000000|2022-05-16 15:30:00|508.13|505.73|506.91|504.51|508.26|505.86|506.91|504.51|0
1652715010000|2022-05-16 15:30:10|507.16|504.76|508.62|506.22|508.62|506.22|507.16|504.76|0
1652715020000|2022-05-16 15:30:20|509.11|506.71|509.85|507.45|510.34|507.94|509.11|506.71|0
1652715030000|2022-05-16 15:30:30|508.87|506.47|507.4|505|508.87|506.47|507.4|505|0
1652715040000|2022-05-16 15:30:40|508.13|505.73|509.36|506.96|509.36|506.96|508.13|505.73|0
1652715050000|2022-05-16 15:30:50|509.11|506.71|507.89|505.49|509.11|506.71|507.89|505.49|0
1652715060000|2022-05-16 15:31:00|507.64|505.24|507.4|505|507.64|505.24|506.42|504.02|0
1652715070000|2022-05-16 15:31:10|508.02|505.62|508.13|505.73|508.38|505.98|507.4|505|0
1652715080000|2022-05-16 15:31:20|508.38|505.98|507.04|504.64|508.51|506.11|507.04|504.64|0
1652715090000|2022-05-16 15:31:30|506.91|504.51|506.91|504.51|506.91|504.51|506.91|504.51|0
1652715100000|2022-05-16 15:31:40|506.42|504.02|506.6|504.2|506.6|504.2|506.18|503.78|0
1652715110000|2022-05-16 15:31:50|507.22|504.82|507.58|505.18|507.83|505.43|507.22|504.82|0
1652715120000|2022-05-16 15:32:00|507.34|504.94|508.07|505.67|508.56|506.16|507.34|504.94|0
1652715130000|2022-05-16 15:32:10|507.34|504.94|507.83|505.43|508.07|505.67|507.34|504.94|0
1652715140000|2022-05-16 15:32:20|508.07|505.67|509.54|507.14|509.54|507.14|508.07|505.67|0
1652715150000|2022-05-16 15:32:30|508.81|506.41|510.03|507.63|510.28|507.88|508.81|506.41|0
1652715160000|2022-05-16 15:32:40|511.01|508.61|511.26|508.86|511.63|509.23|511.01|508.61|0
1652715170000|2022-05-16 15:32:50|511.01|508.61|513.22|510.82|513.22|510.82|511.01|508.61|0
1652715180000|2022-05-16 15:33:00|513.46|511.06|510.52|508.12|513.46|511.06|510.52|508.12|0
1652715190000|2022-05-16 15:33:10|510.77|508.37|508.81|506.41|510.77|508.37|508.81|506.41|0
1652715200000|2022-05-16 15:33:20|507.83|505.43|506.6|504.2|507.83|505.43|506.6|504.2|0
1652715210000|2022-05-16 15:33:30|506.12|503.72|506.36|503.96|506.85|504.45|506.12|503.72|0
1652715220000|2022-05-16 15:33:40|506.12|503.72|506.36|503.96|506.36|503.96|505.63|503.23|0
1652715230000|2022-05-16 15:33:50|506.12|503.72|508.07|505.67|508.07|505.67|506.12|503.72|0
1652715240000|2022-05-16 15:34:00|507.09|504.69|507.71|505.31|507.71|505.31|507.09|504.69|0
1652715250000|2022-05-16 15:34:10|508.56|506.16|509.05|506.65|509.54|507.14|508.44|506.04|0
1652715260000|2022-05-16 15:34:20|509.42|507.02|508.07|505.67|509.42|507.02|507.83|505.43|0
1652715270000|2022-05-16 15:34:30|508.32|505.92|507.58|505.18|508.32|505.92|507.34|504.94|0
1652715280000|2022-05-16 15:34:40|507.09|504.69|506.11|503.71|507.09|504.69|506.11|503.71|0
1652715290000|2022-05-16 15:34:50|505.14|502.74|504.16|501.76|505.14|502.74|504.16|501.76|0
1652715300000|2022-05-16 15:35:00|502.45|500.05|503.42|501.02|503.67|501.27|502.45|500.05|0
1652715310000|2022-05-16 15:35:10|504.65|502.25|504.89|502.49|505.38|502.98|504.65|502.25|0
1652715320000|2022-05-16 15:35:20|505.63|503.23|505.38|502.98|505.63|503.23|505.38|502.98|0
1652715330000|2022-05-16 15:35:30|505.87|503.47|507.09|504.69|507.09|504.69|505.87|503.47|0
1652715340000|2022-05-16 15:35:40|507.58|505.18|510.28|507.88|510.28|507.88|507.58|505.18|0
1652715350000|2022-05-16 15:35:50|510.03|507.63|511.75|509.35|511.75|509.35|510.03|507.63|0
1652715360000|2022-05-16 15:36:00|513.22|510.82|515.42|513.02|515.42|513.02|513.22|510.82|0
1652715370000|2022-05-16 15:36:10|515.91|513.51|514.44|512.04|515.91|513.51|514.44|512.04|0
1652715380000|2022-05-16 15:36:20|513.22|510.82|512.97|510.57|513.22|510.82|512.97|510.57|0
1652715390000|2022-05-16 15:36:30|513.95|511.55|513.22|510.82|513.95|511.55|512.97|510.57|0
1652715400000|2022-05-16 15:36:40|512.73|510.33|511.75|509.35|512.97|510.57|511.75|509.35|0
1652715410000|2022-05-16 15:36:50|511.26|508.86|511.63|509.23|511.63|509.23|510.52|508.12|0
1652715420000|2022-05-16 15:37:00|510.28|507.88|510.52|508.12|510.52|508.12|510.03|507.63|0
1652715430000|2022-05-16 15:37:10|510.03|507.63|508.56|506.16|510.03|507.63|508.56|506.16|0
1652715440000|2022-05-16 15:37:20|508.32|505.92|508.81|506.41|508.81|506.41|508.32|505.92|0
1652715450000|2022-05-16 15:37:30|509.05|506.65|508.81|506.41|509.3|506.9|508.81|506.41|0
1652715460000|2022-05-16 15:37:40|509.79|507.39|508.07|505.67|509.79|507.39|508.07|505.67|0
1652715470000|2022-05-16 15:37:50|507.34|504.94|508.32|505.92|508.32|505.92|507.34|504.94|0
1652715480000|2022-05-16 15:38:00|508.56|506.16|508.56|506.16|508.81|506.41|508.32|505.92|0
1652715490000|2022-05-16 15:38:10|508.32|505.92|508.69|506.29|508.69|506.29|507.83|505.43|0
1652715500000|2022-05-16 15:38:20|507.58|505.18|507.83|505.43|507.83|505.43|507.58|505.18|0
1652715510000|2022-05-16 15:38:30|506.36|503.96|506.11|503.71|506.36|503.96|506.11|503.71|0
1652715520000|2022-05-16 15:38:40|505.87|503.47|503.67|501.27|505.87|503.47|503.67|501.27|0
1652715530000|2022-05-16 15:38:50|503.42|501.02|503.67|501.27|503.67|501.27|502.45|500.05|0
1652715540000|2022-05-16 15:39:00|504.4|502|505.14|502.74|505.14|502.74|504.4|502|0
1652715550000|2022-05-16 15:39:10|504.4|502|503.18|500.78|504.65|502.25|503.18|500.78|0
1652715560000|2022-05-16 15:39:20|502.69|500.29|500.13|497.73|502.69|500.29|500.13|497.73|0
1652715570000|2022-05-16 15:39:30|500.25|497.85|500|497.6|500.49|498.09|500|497.6|0
1652715580000|2022-05-16 15:39:40|500.25|497.85|501.96|499.56|501.96|499.56|500.25|497.85|0
1652715590000|2022-05-16 15:39:50|501.84|499.44|501.22|498.82|501.84|499.44|500.49|498.09|0
1652715600000|2022-05-16 15:40:00|500|497.6|501.96|499.56|502.45|500.05|500|497.6|0
1652715610000|2022-05-16 15:40:10|502.69|500.29|503.42|501.02|504.16|501.76|502.69|500.29|0
1652715620000|2022-05-16 15:40:20|503.18|500.78|503.06|500.66|503.18|500.78|502.69|500.29|0
1652715630000|2022-05-16 15:40:30|503.18|500.78|502.93|500.53|503.18|500.78|502.93|500.53|0
1652715640000|2022-05-16 15:40:40|503.42|501.02|503.67|501.27|503.67|501.27|503.18|500.78|0
1652715650000|2022-05-16 15:40:50|503.42|501.02|504.4|502|504.4|502|503.42|501.02|0
1652715660000|2022-05-16 15:41:00|503.67|501.27|503.18|500.78|503.67|501.27|502.93|500.53|0
1652715670000|2022-05-16 15:41:10|502.45|500.05|503.67|501.27|503.67|501.27|502.45|500.05|0
1652715680000|2022-05-16 15:41:20|504.16|501.76|504.89|502.49|504.89|502.49|504.16|501.76|0
1652715690000|2022-05-16 15:41:30|504.4|502|503.91|501.51|504.4|502|503.91|501.51|0
1652715700000|2022-05-16 15:41:40|504.65|502.25|505.38|502.98|505.38|502.98|504.65|502.25|0
1652715710000|2022-05-16 15:41:50|505.62|503.22|506.36|503.96|506.98|504.58|505.62|503.22|0
1652715720000|2022-05-16 15:42:00|506.85|504.45|504.89|502.49|506.85|504.45|504.89|502.49|0
1652715730000|2022-05-16 15:42:10|505.87|503.47|506.11|503.71|506.11|503.71|505.38|502.98|0
1652715740000|2022-05-16 15:42:20|506.36|503.96|508.07|505.67|508.07|505.67|506.36|503.96|0
1652715750000|2022-05-16 15:42:30|507.09|504.69|506.6|504.2|507.09|504.69|506.6|504.2|0
1652715760000|2022-05-16 15:42:40|506.85|504.45|505.87|503.47|506.85|504.45|505.51|503.11|0
1652715770000|2022-05-16 15:42:50|505.62|503.22|505.14|502.74|505.62|503.22|504.89|502.49|0
1652715780000|2022-05-16 15:43:00|505.38|502.98|505.38|502.98|505.38|502.98|505.26|502.86|0
1652715790000|2022-05-16 15:43:10|504.89|502.49|504.16|501.76|505.38|502.98|504.16|501.76|0
1652715800000|2022-05-16 15:43:20|504.28|501.88|503.67|501.27|504.65|502.25|503.67|501.27|0
1652715810000|2022-05-16 15:43:30|501.96|499.56|501.96|499.56|502.93|500.53|501.96|499.56|0
1652715820000|2022-05-16 15:43:40|501.47|499.07|501.22|498.82|501.47|499.07|501.22|498.82|0
1652715830000|2022-05-16 15:43:50|501.47|499.07|502.93|500.53|502.93|500.53|501.22|498.82|0
1652715840000|2022-05-16 15:44:00|502.69|500.29|502.2|499.8|502.93|500.53|501.96|499.56|0
1652715850000|2022-05-16 15:44:10|502.33|499.93|502.69|500.29|502.69|500.29|502.2|499.8|0
1652715860000|2022-05-16 15:44:20|502.2|499.8|501.22|498.82|502.2|499.8|501.22|498.82|0
1652715870000|2022-05-16 15:44:30|500.73|498.33|499.76|497.36|500.73|498.33|499.76|497.36|0
1652715880000|2022-05-16 15:44:40|498.54|496.14|496.34|493.94|498.54|496.14|496.34|493.94|0
1652715890000|2022-05-16 15:44:50|496.83|494.43|494.14|491.74|497.8|495.4|494.14|491.74|0
1652715900000|2022-05-16 15:45:00|494.39|491.99|496.1|493.7|496.1|493.7|494.39|491.99|0
1652715910000|2022-05-16 15:45:10|494.39|491.99|494.39|491.99|494.63|492.23|493.9|491.5|0
1652715920000|2022-05-16 15:45:20|493.78|491.38|494.87|492.47|495.25|492.85|493.78|491.38|0
1652715930000|2022-05-16 15:45:30|494.63|492.23|494.63|492.23|494.63|492.23|494.14|491.74|0
1652715940000|2022-05-16 15:45:40|494.87|492.47|495.12|492.72|495.36|492.96|494.87|492.47|0
1652715950000|2022-05-16 15:45:50|495.61|493.21|495.36|492.96|495.73|493.33|495.36|492.96|0
1652715960000|2022-05-16 15:46:00|495.12|492.72|496.47|494.07|496.83|494.43|495.12|492.72|0
1652715970000|2022-05-16 15:46:10|496.34|493.94|495.49|493.09|496.34|493.94|495.49|493.09|0
1652715980000|2022-05-16 15:46:20|495.12|492.72|494.39|491.99|495.12|492.72|494.39|491.99|0
1652715990000|2022-05-16 15:46:30|493.9|491.5|493.9|491.5|494.14|491.74|493.9|491.5|0
1652716000000|2022-05-16 15:46:40|494.87|492.47|494.39|491.99|494.87|492.47|494.39|491.99|0
1652716010000|2022-05-16 15:46:50|494.14|491.74|493.9|491.5|494.14|491.74|493.66|491.26|0
1652716020000|2022-05-16 15:47:00|494.14|491.74|492.44|490.04|494.14|491.74|492.44|490.04|0
1652716030000|2022-05-16 15:47:10|493.41|491.01|494.39|491.99|494.39|491.99|493.17|490.77|0
1652716040000|2022-05-16 15:47:20|493.54|491.14|494.14|491.74|494.14|491.74|493.41|491.01|0
1652716050000|2022-05-16 15:47:30|494.63|492.23|493.17|490.77|494.63|492.23|493.17|490.77|0
1652716060000|2022-05-16 15:47:40|492.92|490.52|491.95|489.55|492.92|490.52|491.95|489.55|0
1652716070000|2022-05-16 15:47:50|492.68|490.28|492.68|490.28|493.17|490.77|492.44|490.04|0
1652716080000|2022-05-16 15:48:00|492.44|490.04|492.44|490.04|493.17|490.77|492.44|490.04|0
1652716090000|2022-05-16 15:48:10|491.95|489.55|491.46|489.06|491.95|489.55|491.46|489.06|0
1652716100000|2022-05-16 15:48:20|492.19|489.79|492.68|490.28|492.68|490.28|492.19|489.79|0
1652716110000|2022-05-16 15:48:30|492.19|489.79|491.46|489.06|492.19|489.79|491.46|489.06|0
1652716120000|2022-05-16 15:48:40|491.7|489.3|491.46|489.06|491.7|489.3|491.46|489.06|0
1652716130000|2022-05-16 15:48:50|491.7|489.3|491.95|489.55|492.19|489.79|491.59|489.19|0
1652716140000|2022-05-16 15:49:00|491.46|489.06|491.7|489.3|491.7|489.3|491.46|489.06|0
1652716150000|2022-05-16 15:49:10|492.19|489.79|491.7|489.3|492.19|489.79|491.59|489.19|0
1652716160000|2022-05-16 15:49:20|491.46|489.06|491.7|489.3|491.7|489.3|491.46|489.06|0
1652716170000|2022-05-16 15:49:30|491.46|489.06|491.46|489.06|491.7|489.3|491.46|489.06|0
1652716180000|2022-05-16 15:49:40|491.7|489.3|491.46|489.06|491.95|489.55|491.46|489.06|0
1652716190000|2022-05-16 15:49:50|491.95|489.55|491.22|488.82|491.95|489.55|491.22|488.82|0
1652716200000|2022-05-16 15:50:00|491.46|489.06|490.73|488.33|491.46|489.06|490.73|488.33|0
1652716210000|2022-05-16 15:50:10|490.27|487.87|491.98|489.58|491.98|489.58|490.27|487.87|0
1652716220000|2022-05-16 15:50:20|491.24|488.84|491.77|489.37|491.77|489.37|490.8|488.4|0
1652716230000|2022-05-16 15:50:30|491.28|488.88|492.02|489.62|492.02|489.62|491.28|488.88|0
1652716240000|2022-05-16 15:50:40|492.26|489.86|493.73|491.33|493.73|491.33|492.26|489.86|0
1652716250000|2022-05-16 15:50:50|494.22|491.82|494.64|492.24|495.37|492.97|494.22|491.82|0
1652716260000|2022-05-16 15:51:00|494.4|492|493.42|491.02|494.4|492|493.42|491.02|0
1652716270000|2022-05-16 15:51:10|492.69|490.29|491.71|489.31|492.69|490.29|491.71|489.31|0
1652716280000|2022-05-16 15:51:20|492.2|489.8|489.75|487.35|492.2|489.8|489.75|487.35|0
1652716290000|2022-05-16 15:51:30|489.51|487.11|490|487.6|490.24|487.84|489.51|487.11|0
1652716300000|2022-05-16 15:51:40|489.75|487.35|490|487.6|490.49|488.09|489.75|487.35|0
1652716310000|2022-05-16 15:51:50|490.24|487.84|490|487.6|490.73|488.33|490|487.6|0
1652716320000|2022-05-16 15:52:00|489.02|486.62|489.75|487.35|489.75|487.35|489.02|486.62|0
1652716330000|2022-05-16 15:52:10|489.27|486.87|488.05|485.65|489.75|487.35|488.05|485.65|0
1652716340000|2022-05-16 15:52:20|487.31|484.91|488.05|485.65|488.05|485.65|487.31|484.91|0
1652716350000|2022-05-16 15:52:30|487.8|485.4|487.07|484.67|487.8|485.4|487.07|484.67|0
1652716360000|2022-05-16 15:52:40|487.31|484.91|487.31|484.91|487.31|484.91|486.82|484.42|0
1652716370000|2022-05-16 15:52:50|487.56|485.16|488.29|485.89|489.02|486.62|487.56|485.16|0
1652716380000|2022-05-16 15:53:00|488.05|485.65|489.02|486.62|489.02|486.62|488.05|485.65|0
1652716390000|2022-05-16 15:53:10|489.51|487.11|489.75|487.35|489.75|487.35|489.15|486.75|0
1652716400000|2022-05-16 15:53:20|490.24|487.84|489.75|487.35|490.24|487.84|489.39|486.99|0
1652716410000|2022-05-16 15:53:30|489.02|486.62|488.53|486.13|489.02|486.62|488.29|485.89|0
1652716420000|2022-05-16 15:53:40|489.27|486.87|489.51|487.11|489.51|487.11|489.27|486.87|0
1652716430000|2022-05-16 15:53:50|488.53|486.13|488.29|485.89|488.53|486.13|488.29|485.89|0
1652716440000|2022-05-16 15:54:00|487.8|485.4|486.82|484.42|487.8|485.4|486.82|484.42|0
1652716450000|2022-05-16 15:54:10|486.58|484.18|486.34|483.94|487.31|484.91|486.34|483.94|0
1652716460000|2022-05-16 15:54:20|486.09|483.69|485.85|483.45|486.09|483.69|485.85|483.45|0
1652716470000|2022-05-16 15:54:30|486.58|484.18|486.58|484.18|487.31|484.91|486.58|484.18|0
1652716480000|2022-05-16 15:54:40|486.22|483.82|485.85|483.45|486.34|483.94|485.85|483.45|0
1652716490000|2022-05-16 15:54:50|485.6|483.2|485.36|482.96|485.6|483.2|484.87|482.47|0
1652716500000|2022-05-16 15:55:00|484.87|482.47|484.63|482.23|484.87|482.47|484.38|481.98|0
1652716510000|2022-05-16 15:55:10|483.9|481.5|484.14|481.74|484.14|481.74|483.54|481.14|0
1652716520000|2022-05-16 15:55:20|483.65|481.25|484.63|482.23|484.63|482.23|483.65|481.25|0
1652716530000|2022-05-16 15:55:30|484.87|482.47|484.87|482.47|485.12|482.72|484.63|482.23|0
1652716540000|2022-05-16 15:55:40|484.38|481.98|484.14|481.74|484.51|482.11|484.14|481.74|0
1652716550000|2022-05-16 15:55:50|483.65|481.25|484.14|481.74|484.14|481.74|483.65|481.25|0
1652716560000|2022-05-16 15:56:00|482.92|480.52|483.41|481.01|483.65|481.25|482.68|480.28|0
1652716570000|2022-05-16 15:56:10|483.65|481.25|484.63|482.23|484.63|482.23|483.65|481.25|0
1652716580000|2022-05-16 15:56:20|485.36|482.96|485.6|483.2|485.85|483.45|485.12|482.72|0
1652716590000|2022-05-16 15:56:30|485.49|483.09|486.09|483.69|486.09|483.69|485.49|483.09|0
1652716600000|2022-05-16 15:56:40|486.82|484.42|486.58|484.18|487.07|484.67|486.58|484.18|0
1652716610000|2022-05-16 15:56:50|487.07|484.67|485.85|483.45|487.07|484.67|485.85|483.45|0
1652716620000|2022-05-16 15:57:00|485.6|483.2|484.38|481.98|485.6|483.2|484.38|481.98|0
1652716630000|2022-05-16 15:57:10|485.36|482.96|486.09|483.69|486.09|483.69|485.36|482.96|0
1652716640000|2022-05-16 15:57:20|486.34|483.94|486.58|484.18|486.71|484.31|486.34|483.94|0
1652716650000|2022-05-16 15:57:30|486.09|483.69|486.34|483.94|486.58|484.18|486.09|483.69|0
1652716660000|2022-05-16 15:57:40|486.58|484.18|485.85|483.45|486.58|484.18|485.85|483.45|0
1652716670000|2022-05-16 15:57:50|485.6|483.2|485.36|482.96|485.6|483.2|485.36|482.96|0
1652716680000|2022-05-16 15:58:00|484.87|482.47|485.36|482.96|485.36|482.96|484.63|482.23|0
1652716690000|2022-05-16 15:58:10|485.6|483.2|485.6|483.2|485.6|483.2|485.24|482.84|0
1652716700000|2022-05-16 15:58:20|485.36|482.96|485.36|482.96|485.36|482.96|485.12|482.72|0
1652716710000|2022-05-16 15:58:30|485.6|483.2|486.09|483.69|486.09|483.69|485.6|483.2|0
1652716720000|2022-05-16 15:58:40|486.34|483.94|485.85|483.45|486.34|483.94|485.36|482.96|0
1652716730000|2022-05-16 15:58:50|486.09|483.69|486.58|484.18|486.58|484.18|486.09|483.69|0
1652716740000|2022-05-16 15:59:00|486.09|483.69|486.58|484.18|486.58|484.18|485.85|483.45|0
1652716750000|2022-05-16 15:59:10|486.82|484.42|486.09|483.69|486.82|484.42|486.09|483.69|0
1652716760000|2022-05-16 15:59:20|485.85|483.45|485.12|482.72|485.85|483.45|485.12|482.72|0
1652716770000|2022-05-16 15:59:30|484.63|482.23|485.12|482.72|485.12|482.72|484.63|482.23|0
1652716780000|2022-05-16 15:59:40|485.6|483.2|486.58|484.18|486.58|484.18|485.6|483.2|0
1652716790000|2022-05-16 15:59:50|486.34|483.94|485.12|482.72|486.58|484.18|485.12|482.72|0
1652716800000|2022-05-16 16:00:00|484.38|481.98|486.09|483.69|486.34|483.94|484.38|481.98|0
1652716810000|2022-05-16 16:00:10|486.34|483.94|484.87|482.47|486.34|483.94|484.87|482.47|0
1652716820000|2022-05-16 16:00:20|485.36|482.96|484.63|482.23|485.6|483.2|484.63|482.23|0
1652716830000|2022-05-16 16:00:30|484.38|481.98|485.36|482.96|485.36|482.96|484.38|481.98|0
1652716840000|2022-05-16 16:00:40|485.12|482.72|485.36|482.96|485.85|483.45|485.12|482.72|0
1652716850000|2022-05-16 16:00:50|485.12|482.72|486.09|483.69|486.09|483.69|485.12|482.72|0
1652716860000|2022-05-16 16:01:00|486.71|484.31|486.34|483.94|486.71|484.31|486.09|483.69|0
1652716870000|2022-05-16 16:01:10|486.46|484.06|484.63|482.23|486.46|484.06|484.63|482.23|0
1652716880000|2022-05-16 16:01:20|484.87|482.47|485.36|482.96|485.36|482.96|484.87|482.47|0
1652716890000|2022-05-16 16:01:30|485.6|483.2|485.85|483.45|485.85|483.45|485.6|483.2|0
1652716900000|2022-05-16 16:01:40|485.12|482.72|485.12|482.72|485.85|483.45|485.12|482.72|0
1652716910000|2022-05-16 16:01:50|484.63|482.23|483.16|480.76|484.63|482.23|483.16|480.76|0
1652716920000|2022-05-16 16:02:00|482.43|480.03|482.56|480.16|482.56|480.16|482.19|479.79|0
1652716930000|2022-05-16 16:02:10|483.16|480.76|482.68|480.28|483.9|481.5|482.68|480.28|0
1652716940000|2022-05-16 16:02:20|482.19|479.79|482.19|479.79|482.19|479.79|481.7|479.3|0
1652716950000|2022-05-16 16:02:30|482.68|480.28|483.16|480.76|483.41|481.01|482.68|480.28|0
1652716960000|2022-05-16 16:02:40|483.41|481.01|483.41|481.01|483.9|481.5|483.41|481.01|0
1652716970000|2022-05-16 16:02:50|483.65|481.25|483.65|481.25|483.65|481.25|483.16|480.76|0
1652716980000|2022-05-16 16:03:00|483.16|480.76|481.95|479.55|483.16|480.76|481.95|479.55|0
1652716990000|2022-05-16 16:03:10|481.21|478.81|480.97|478.57|481.7|479.3|480.97|478.57|0
1652717000000|2022-05-16 16:03:20|481.46|479.06|482.43|480.03|482.43|480.03|481.46|479.06|0
1652717010000|2022-05-16 16:03:30|482.19|479.79|481.7|479.3|482.19|479.79|481.46|479.06|0
1652717020000|2022-05-16 16:03:40|482.43|480.03|481.46|479.06|482.43|480.03|481.46|479.06|0
1652717030000|2022-05-16 16:03:50|480.97|478.57|480.97|478.57|480.97|478.57|480.73|478.33|0
1652717040000|2022-05-16 16:04:00|480.48|478.08|479.51|477.11|480.48|478.08|479.51|477.11|0
1652717050000|2022-05-16 16:04:10|479.27|476.87|479.75|477.35|479.75|477.35|479.27|476.87|0
1652717060000|2022-05-16 16:04:20|480|477.6|480.97|478.57|480.97|478.57|479.75|477.35|0
1652717070000|2022-05-16 16:04:30|481.1|478.7|480.48|478.08|481.1|478.7|480.48|478.08|0
1652717080000|2022-05-16 16:04:40|480.97|478.57|482.19|479.79|482.19|479.79|480.97|478.57|0
1652717090000|2022-05-16 16:04:50|482.43|480.03|483.16|480.76|483.16|480.76|482.43|480.03|0
1652717100000|2022-05-16 16:05:00|483.65|481.25|484.63|482.23|484.63|482.23|483.65|481.25|0
1652717110000|2022-05-16 16:05:10|484.87|482.47|485.6|483.2|485.6|483.2|484.87|482.47|0
1652717120000|2022-05-16 16:05:20|486.09|483.69|486.58|484.18|487.07|484.67|486.09|483.69|0
1652717130000|2022-05-16 16:05:30|486.33|483.93|486.09|483.69|486.58|484.18|486.09|483.69|0
1652717140000|2022-05-16 16:05:40|487.07|484.67|487.8|485.4|487.8|485.4|487.07|484.67|0
1652717150000|2022-05-16 16:05:50|487.31|484.91|488.53|486.13|488.53|486.13|486.95|484.55|0
1652717160000|2022-05-16 16:06:00|488.78|486.38|490.73|488.33|490.73|488.33|488.78|486.38|0
1652717170000|2022-05-16 16:06:10|491.1|488.7|490.73|488.33|491.1|488.7|490.48|488.08|0
1652717180000|2022-05-16 16:06:20|491.1|488.7|491.46|489.06|492.93|490.53|491.1|488.7|0
1652717190000|2022-05-16 16:06:30|491.22|488.82|489.75|487.35|491.22|488.82|489.75|487.35|0
1652717200000|2022-05-16 16:06:40|489.51|487.11|489.02|486.62|489.75|487.35|489.02|486.62|0
1652717210000|2022-05-16 16:06:50|489.51|487.11|489.26|486.86|489.51|487.11|488.29|485.89|0
1652717220000|2022-05-16 16:07:00|488.29|485.89|488.29|485.89|488.53|486.13|488.29|485.89|0
1652717230000|2022-05-16 16:07:10|487.8|485.4|489.75|487.35|489.75|487.35|487.8|485.4|0
1652717240000|2022-05-16 16:07:20|489.26|486.86|488.29|485.89|489.26|486.86|488.29|485.89|0
1652717250000|2022-05-16 16:07:30|488.53|486.13|488.04|485.64|488.78|486.38|488.04|485.64|0
1652717260000|2022-05-16 16:07:40|488.29|485.89|488.04|485.64|488.29|485.89|487.8|485.4|0
1652717270000|2022-05-16 16:07:50|487.68|485.28|488.17|485.77|488.17|485.77|487.55|485.15|0
1652717280000|2022-05-16 16:08:00|488.29|485.89|489.26|486.86|489.26|486.86|488.29|485.89|0
1652717290000|2022-05-16 16:08:10|489.51|487.11|490.73|488.33|490.73|488.33|489.51|487.11|0
1652717300000|2022-05-16 16:08:20|490.24|487.84|489.26|486.86|490.24|487.84|489.26|486.86|0
1652717310000|2022-05-16 16:08:30|489.51|487.11|489.15|486.75|489.51|487.11|489.02|486.62|0
1652717320000|2022-05-16 16:08:40|489.26|486.86|488.53|486.13|489.26|486.86|488.53|486.13|0
1652717330000|2022-05-16 16:08:50|487.8|485.4|488.53|486.13|488.53|486.13|487.8|485.4|0
1652717340000|2022-05-16 16:09:00|488.29|485.89|488.53|486.13|488.53|486.13|488.17|485.77|0
1652717350000|2022-05-16 16:09:10|488.29|485.89|487.55|485.15|488.29|485.89|487.55|485.15|0
1652717360000|2022-05-16 16:09:20|488.04|485.64|487.55|485.15|488.04|485.64|487.55|485.15|0
1652717370000|2022-05-16 16:09:30|486.82|484.42|487.44|485.04|487.44|485.04|486.82|484.42|0
1652717380000|2022-05-16 16:09:40|487.31|484.91|489.51|487.11|489.51|487.11|487.31|484.91|0
1652717390000|2022-05-16 16:09:50|489.02|486.62|489.39|486.99|489.75|487.35|489.02|486.62|0
1652717400000|2022-05-16 16:10:00|489.75|487.35|489.02|486.62|489.75|487.35|489.02|486.62|0
1652717410000|2022-05-16 16:10:10|489.26|486.86|490.24|487.84|490.48|488.08|489.26|486.86|0
1652717420000|2022-05-16 16:10:20|490.48|488.08|490.48|488.08|490.73|488.33|490|487.6|0
1652717430000|2022-05-16 16:10:30|489.51|487.11|490.24|487.84|490.24|487.84|489.51|487.11|0
1652717440000|2022-05-16 16:10:40|490.73|488.33|490.97|488.57|490.97|488.57|490.48|488.08|0
1652717450000|2022-05-16 16:10:50|490.24|487.84|490.12|487.72|490.37|487.97|490.12|487.72|0
1652717460000|2022-05-16 16:11:00|490.48|488.08|489.26|486.86|490.48|488.08|489.26|486.86|0
1652717470000|2022-05-16 16:11:10|489.39|486.99|490.24|487.84|490.24|487.84|489.39|486.99|0
1652717480000|2022-05-16 16:11:20|490|487.6|490|487.6|490.24|487.84|490|487.6|0
1652717490000|2022-05-16 16:11:30|490.73|488.33|491.95|489.55|491.95|489.55|490.73|488.33|0
1652717500000|2022-05-16 16:11:40|491.71|489.31|493.17|490.77|493.42|491.02|491.71|489.31|0
1652717510000|2022-05-16 16:11:50|492.68|490.28|493.17|490.77|493.17|490.77|492.68|490.28|0
1652717520000|2022-05-16 16:12:00|492.93|490.53|491.71|489.31|492.93|490.53|491.71|489.31|0
1652717530000|2022-05-16 16:12:10|490.97|488.57|491.46|489.06|491.46|489.06|490.97|488.57|0
1652717540000|2022-05-16 16:12:20|490.97|488.57|491.95|489.55|492.19|489.79|490.97|488.57|0
1652717550000|2022-05-16 16:12:30|492.19|489.79|491.22|488.82|492.44|490.04|491.22|488.82|0
1652717560000|2022-05-16 16:12:40|490.73|488.33|491.95|489.55|491.95|489.55|490.73|488.33|0
1652717570000|2022-05-16 16:12:50|492.44|490.04|492.44|490.04|492.44|490.04|492.44|490.04|0
1652717580000|2022-05-16 16:13:00|491.95|489.55|491.71|489.31|491.95|489.55|491.59|489.19|0
1652717590000|2022-05-16 16:13:10|490.97|488.57|490.48|488.08|490.97|488.57|490.48|488.08|0
1652717600000|2022-05-16 16:13:20|490.73|488.33|490.61|488.21|490.97|488.57|490.61|488.21|0
1652717610000|2022-05-16 16:13:30|490.48|488.08|490.73|488.33|490.73|488.33|490.37|487.97|0
1652717620000|2022-05-16 16:13:40|490.48|488.08|490.48|488.08|490.73|488.33|490.48|488.08|0
1652717630000|2022-05-16 16:13:50|490.73|488.33|490.97|488.57|490.97|488.57|490.24|487.84|0
1652717640000|2022-05-16 16:14:00|490.73|488.33|490.48|488.08|491.46|489.06|490.48|488.08|0
1652717650000|2022-05-16 16:14:10|490|487.6|489.88|487.48|490|487.6|489.88|487.48|0
1652717660000|2022-05-16 16:14:20|490.73|488.33|491.22|488.82|491.22|488.82|490.73|488.33|0
1652717670000|2022-05-16 16:14:30|491.95|489.55|493.42|491.02|493.42|491.02|491.95|489.55|0
1652717680000|2022-05-16 16:14:40|492.93|490.53|493.17|490.77|493.66|491.26|492.93|490.53|0
1652717690000|2022-05-16 16:14:50|493.66|491.26|493.42|491.02|494.15|491.75|493.42|491.02|0
1652717700000|2022-05-16 16:15:00|492.44|490.04|492.44|490.04|492.44|490.04|492.19|489.79|0
1652717710000|2022-05-16 16:15:10|492.68|490.28|493.66|491.26|493.66|491.26|492.68|490.28|0
1652717720000|2022-05-16 16:15:20|494.64|492.24|494.88|492.48|495.37|492.97|494.64|492.24|0
1652717730000|2022-05-16 16:15:30|494.15|491.75|493.17|490.77|494.15|491.75|493.17|490.77|0
1652717740000|2022-05-16 16:15:40|493.66|491.26|494.64|492.24|495.13|492.73|493.66|491.26|0
1652717750000|2022-05-16 16:15:50|495.13|492.73|496.35|493.95|496.35|493.95|495.13|492.73|0
1652717760000|2022-05-16 16:16:00|495.86|493.46|496.84|494.44|496.84|494.44|495.86|493.46|0
1652717770000|2022-05-16 16:16:10|496.35|493.95|495.62|493.22|496.59|494.19|495.62|493.22|0
1652717780000|2022-05-16 16:16:20|495.37|492.97|494.88|492.48|495.37|492.97|494.77|492.37|0
1652717790000|2022-05-16 16:16:30|495.13|492.73|494.15|491.75|495.13|492.73|494.15|491.75|0
1652717800000|2022-05-16 16:16:40|494.39|491.99|494.15|491.75|494.64|492.24|494.15|491.75|0
1652717810000|2022-05-16 16:16:50|494.64|492.24|494.39|491.99|495.37|492.97|494.39|491.99|0
1652717820000|2022-05-16 16:17:00|494.52|492.12|495.13|492.73|495.37|492.97|494.52|492.12|0
1652717830000|2022-05-16 16:17:10|494.77|492.37|494.88|492.48|495.37|492.97|494.52|492.12|0
1652717840000|2022-05-16 16:17:20|494.64|492.24|493.9|491.5|494.64|492.24|493.66|491.26|0
1652717850000|2022-05-16 16:17:30|494.15|491.75|495.62|493.22|495.62|493.22|494.15|491.75|0
1652717860000|2022-05-16 16:17:40|496.11|493.71|497.33|494.93|497.33|494.93|496.11|493.71|0
1652717870000|2022-05-16 16:17:50|496.97|494.57|497.08|494.68|497.08|494.68|496.35|493.95|0
1652717880000|2022-05-16 16:18:00|498.06|495.66|498.06|495.66|498.55|496.15|498.06|495.66|0
1652717890000|2022-05-16 16:18:10|498.31|495.91|497.57|495.17|498.31|495.91|497.57|495.17|0
1652717900000|2022-05-16 16:18:20|497.82|495.42|496.35|493.95|497.82|495.42|496.35|493.95|0
1652717910000|2022-05-16 16:18:30|496.11|493.71|495.62|493.22|496.11|493.71|495.62|493.22|0
1652717920000|2022-05-16 16:18:40|495.37|492.97|497.08|494.68|497.08|494.68|495.37|492.97|0
1652717930000|2022-05-16 16:18:50|496.84|494.44|496.11|493.71|496.84|494.44|496.11|493.71|0
1652717940000|2022-05-16 16:19:00|495.37|492.97|495.5|493.1|495.5|493.1|495.37|492.97|0
1652717950000|2022-05-16 16:19:10|495.37|492.97|496.11|493.71|496.11|493.71|495.37|492.97|0
1652717960000|2022-05-16 16:19:20|496.59|494.19|495.62|493.22|496.59|494.19|495.62|493.22|0
1652717970000|2022-05-16 16:19:30|496.11|493.71|495.62|493.22|496.11|493.71|495.62|493.22|0
1652717980000|2022-05-16 16:19:40|495.37|492.97|495.19|492.79|495.68|493.28|495.19|492.79|0
1652717990000|2022-05-16 16:19:50|494.7|492.3|494.46|492.06|494.7|492.3|494.46|492.06|0
1652718000000|2022-05-16 16:20:00|495.19|492.79|494.94|492.54|495.68|493.28|494.94|492.54|0
1652718010000|2022-05-16 16:20:10|494.7|492.3|494.46|492.06|494.7|492.3|493.97|491.57|0
1652718020000|2022-05-16 16:20:20|494.21|491.81|494.46|492.06|495.19|492.79|494.21|491.81|0
1652718030000|2022-05-16 16:20:30|494.94|492.54|494.49|492.09|494.94|492.54|494.49|492.09|0
1652718040000|2022-05-16 16:20:40|495.13|492.73|494.88|492.48|495.13|492.73|494.88|492.48|0
1652718050000|2022-05-16 16:20:50|494.76|492.36|495.05|492.65|495.37|492.97|494.76|492.36|0
1652718060000|2022-05-16 16:21:00|495.3|492.9|495.79|493.39|495.79|493.39|495.3|492.9|0
1652718070000|2022-05-16 16:21:10|496.52|494.12|495.3|492.9|496.52|494.12|495.3|492.9|0
1652718080000|2022-05-16 16:21:20|494.56|492.16|495.3|492.9|495.3|492.9|494.56|492.16|0
1652718090000|2022-05-16 16:21:30|495.79|493.39|496.77|494.37|496.77|494.37|495.79|493.39|0
1652718100000|2022-05-16 16:21:40|497.26|494.86|496.77|494.37|497.26|494.86|496.77|494.37|0
1652718110000|2022-05-16 16:21:50|496.28|493.88|495.54|493.14|496.28|493.88|495.54|493.14|0
1652718120000|2022-05-16 16:22:00|495.3|492.9|495.79|493.39|496.03|493.63|495.3|492.9|0
1652718130000|2022-05-16 16:22:10|495.54|493.14|495.54|493.14|495.79|493.39|495.54|493.14|0
1652718140000|2022-05-16 16:22:20|495.67|493.27|495.79|493.39|495.79|493.39|495.54|493.14|0
1652718150000|2022-05-16 16:22:30|495.54|493.14|495.54|493.14|495.54|493.14|495.05|492.65|0
1652718160000|2022-05-16 16:22:40|495.05|492.65|494.56|492.16|495.05|492.65|494.56|492.16|0
1652718170000|2022-05-16 16:22:50|494.32|491.92|493.83|491.43|494.32|491.92|493.83|491.43|0
1652718180000|2022-05-16 16:23:00|493.96|491.56|494.32|491.92|494.32|491.92|493.83|491.43|0
1652718190000|2022-05-16 16:23:10|494.81|492.41|495.3|492.9|495.54|493.14|494.81|492.41|0
1652718200000|2022-05-16 16:23:20|495.54|493.14|494.81|492.41|495.54|493.14|494.81|492.41|0
1652718210000|2022-05-16 16:23:30|494.56|492.16|495.05|492.65|495.05|492.65|494.56|492.16|0
1652718220000|2022-05-16 16:23:40|494.81|492.41|495.05|492.65|495.05|492.65|494.56|492.16|0
1652718230000|2022-05-16 16:23:50|494.81|492.41|494.81|492.41|494.81|492.41|494.56|492.16|0
1652718240000|2022-05-16 16:24:00|495.05|492.65|495.79|493.39|496.03|493.63|495.05|492.65|0
1652718250000|2022-05-16 16:24:10|496.52|494.12|497.5|495.1|497.5|495.1|496.52|494.12|0
1652718260000|2022-05-16 16:24:20|497.75|495.35|497.99|495.59|499.34|496.94|497.75|495.35|0
1652718270000|2022-05-16 16:24:30|497.75|495.35|497.26|494.86|497.75|495.35|497.26|494.86|0
1652718280000|2022-05-16 16:24:40|497.75|495.35|498.48|496.08|498.48|496.08|497.75|495.35|0
1652718290000|2022-05-16 16:24:50|498.24|495.84|497.5|495.1|498.24|495.84|497.5|495.1|0
1652718300000|2022-05-16 16:25:00|497.26|494.86|496.77|494.37|497.26|494.86|496.52|494.12|0
1652718310000|2022-05-16 16:25:10|496.28|493.88|497.26|494.86|497.26|494.86|496.03|493.63|0
1652718320000|2022-05-16 16:25:20|497.75|495.35|498.72|496.32|498.72|496.32|497.75|495.35|0
1652718330000|2022-05-16 16:25:30|499.7|497.3|499.95|497.55|499.95|497.55|499.7|497.3|0
1652718340000|2022-05-16 16:25:40|499.7|497.3|499.21|496.81|499.7|497.3|499.21|496.81|0
1652718350000|2022-05-16 16:25:50|498.97|496.57|497.38|494.98|498.97|496.57|497.38|494.98|0
1652718360000|2022-05-16 16:26:00|497.5|495.1|497.01|494.61|497.5|495.1|497.01|494.61|0
1652718370000|2022-05-16 16:26:10|496.77|494.37|496.28|493.88|496.77|494.37|496.03|493.63|0
1652718380000|2022-05-16 16:26:20|496.03|493.63|496.28|493.88|496.52|494.12|496.03|493.63|0
1652718390000|2022-05-16 16:26:30|496.52|494.12|498.48|496.08|498.48|496.08|496.52|494.12|0
1652718400000|2022-05-16 16:26:40|498.97|496.57|497.26|494.86|498.97|496.57|497.26|494.86|0
1652718410000|2022-05-16 16:26:50|497.5|495.1|497.01|494.61|497.75|495.35|497.01|494.61|0
1652718420000|2022-05-16 16:27:00|496.77|494.37|495.54|493.14|496.77|494.37|495.54|493.14|0
1652718430000|2022-05-16 16:27:10|495.3|492.9|494.56|492.16|495.3|492.9|494.56|492.16|0
1652718440000|2022-05-16 16:27:20|495.3|492.9|494.94|492.54|495.54|493.14|494.94|492.54|0
1652718450000|2022-05-16 16:27:30|495.05|492.65|495.05|492.65|495.3|492.9|495.05|492.65|0
1652718460000|2022-05-16 16:27:40|495.3|492.9|495.3|492.9|495.79|493.39|495.3|492.9|0
1652718470000|2022-05-16 16:27:50|495.05|492.65|495.05|492.65|495.05|492.65|494.56|492.16|0
1652718480000|2022-05-16 16:28:00|495.79|493.39|496.77|494.37|496.77|494.37|495.79|493.39|0
1652718490000|2022-05-16 16:28:10|496.28|493.88|497.01|494.61|497.01|494.61|496.28|493.88|0
1652718500000|2022-05-16 16:28:20|496.28|493.88|496.03|493.63|496.28|493.88|495.54|493.14|0
1652718510000|2022-05-16 16:28:30|496.52|494.12|496.28|493.88|496.52|494.12|496.28|493.88|0
1652718520000|2022-05-16 16:28:40|496.03|493.63|496.28|493.88|496.52|494.12|496.03|493.63|0
1652718530000|2022-05-16 16:28:50|495.54|493.14|494.81|492.41|495.54|493.14|494.81|492.41|0
1652718540000|2022-05-16 16:29:00|494.07|491.67|494.07|491.67|494.07|491.67|493.58|491.18|0
1652718550000|2022-05-16 16:29:10|494.81|492.41|495.54|493.14|495.54|493.14|494.81|492.41|0
1652718560000|2022-05-16 16:29:20|494.81|492.41|495.54|493.14|495.54|493.14|494.81|492.41|0
1652718570000|2022-05-16 16:29:30|495.05|492.65|494.56|492.16|495.54|493.14|494.56|492.16|0
1652718580000|2022-05-16 16:29:40|494.81|492.41|494.56|492.16|494.81|492.41|494.56|492.16|0
1652718590000|2022-05-16 16:29:50|494.81|492.41|495.3|492.9|495.3|492.9|494.81|492.41|0
1652718600000|2022-05-16 16:30:00|495.54|493.14|495.54|493.14|496.03|493.63|495.42|493.02|0
1652718610000|2022-05-16 16:30:10|495.05|492.65|494.81|492.41|495.3|492.9|494.81|492.41|0
1652718620000|2022-05-16 16:30:20|494.56|492.16|494.81|492.41|494.81|492.41|494.56|492.16|0
1652718640000|2022-05-16 16:30:40|496.28|493.88|497.01|494.61|497.01|494.61|496.28|493.88|0
1652718650000|2022-05-16 16:30:50|496.28|493.88|497.01|494.61|497.26|494.86|496.28|493.88|0
1652718660000|2022-05-16 16:31:00|497.5|495.1|497.99|495.59|498.23|495.83|497.5|495.1|0
1652718670000|2022-05-16 16:31:10|497.74|495.34|497.74|495.34|497.99|495.59|497.38|494.98|0
1652718680000|2022-05-16 16:31:20|497.5|495.1|497.01|494.61|497.99|495.59|497.01|494.61|0
1652718690000|2022-05-16 16:31:30|496.77|494.37|496.52|494.12|496.77|494.37|496.03|493.63|0
1652718700000|2022-05-16 16:31:40|496.28|493.88|496.65|494.25|496.65|494.25|496.03|493.63|0
1652718710000|2022-05-16 16:31:50|497.14|494.74|497.25|494.85|497.25|494.85|497.01|494.61|0
1652718720000|2022-05-16 16:32:00|496.52|494.12|496.03|493.63|496.52|494.12|496.03|493.63|0
1652718730000|2022-05-16 16:32:10|496.28|493.88|497.5|495.1|497.5|495.1|496.28|493.88|0
1652718740000|2022-05-16 16:32:20|497.25|494.85|497.01|494.61|497.25|494.85|497.01|494.61|0
1652718750000|2022-05-16 16:32:30|496.77|494.37|492.85|490.45|496.77|494.37|492.36|489.96|0
1652718760000|2022-05-16 16:32:40|491.87|489.47|493.83|491.43|493.83|491.43|491.87|489.47|0
1652718770000|2022-05-16 16:32:50|493.58|491.18|492.85|490.45|493.58|491.18|492.85|490.45|0
1652718780000|2022-05-16 16:33:00|492.61|490.21|491.87|489.47|492.61|490.21|491.63|489.23|0
1652718790000|2022-05-16 16:33:10|493.09|490.69|494.56|492.16|494.56|492.16|493.09|490.69|0
1652718800000|2022-05-16 16:33:20|493.83|491.43|494.56|492.16|494.56|492.16|493.34|490.94|0
1652718810000|2022-05-16 16:33:30|494.07|491.67|494.07|491.67|494.56|492.16|494.07|491.67|0
1652718820000|2022-05-16 16:33:40|494.32|491.92|493.83|491.43|494.32|491.92|493.83|491.43|0
1652718830000|2022-05-16 16:33:50|494.07|491.67|493.58|491.18|494.56|492.16|493.58|491.18|0
1652718840000|2022-05-16 16:34:00|493.09|490.69|493.34|490.94|493.58|491.18|493.09|490.69|0
1652718850000|2022-05-16 16:34:10|494.32|491.92|493.58|491.18|494.81|492.41|493.34|490.94|0
1652718860000|2022-05-16 16:34:20|494.07|491.67|493.83|491.43|494.07|491.67|493.58|491.18|0
1652718870000|2022-05-16 16:34:30|494.56|492.16|494.56|492.16|494.81|492.41|494.56|492.16|0
1652718880000|2022-05-16 16:34:40|494.07|491.67|494.07|491.67|494.32|491.92|494.07|491.67|0
1652718890000|2022-05-16 16:34:50|494.56|492.16|494.07|491.67|494.56|492.16|493.83|491.43|0
1652718900000|2022-05-16 16:35:00|492.85|490.45|491.38|488.98|493.09|490.69|491.38|488.98|0
1652718910000|2022-05-16 16:35:10|490.65|488.25|490.16|487.76|490.65|488.25|490.16|487.76|0
1652718920000|2022-05-16 16:35:20|489.67|487.27|489.92|487.52|489.92|487.52|488.69|486.29|0
1652718930000|2022-05-16 16:35:30|490.16|487.76|491.14|488.74|491.38|488.98|490.16|487.76|0
1652718940000|2022-05-16 16:35:40|490.65|488.25|491.63|489.23|491.63|489.23|490.65|488.25|0
1652718950000|2022-05-16 16:35:50|492.12|489.72|491.02|488.62|492.36|489.96|491.02|488.62|0
1652718960000|2022-05-16 16:36:00|490.4|488|491.14|488.74|491.38|488.98|490.4|488|0
1652718970000|2022-05-16 16:36:10|491.87|489.47|490.65|488.25|491.87|489.47|490.16|487.76|0
1652718980000|2022-05-16 16:36:20|490.89|488.49|491.14|488.74|491.14|488.74|490.65|488.25|0
1652718990000|2022-05-16 16:36:30|491.38|488.98|493.09|490.69|493.09|490.69|491.38|488.98|0
1652719000000|2022-05-16 16:36:40|492.85|490.45|493.83|491.43|494.32|491.92|492.85|490.45|0
1652719010000|2022-05-16 16:36:50|493.58|491.18|493.34|490.94|493.58|491.18|493.34|490.94|0
1652719020000|2022-05-16 16:37:00|493.83|491.43|496.03|493.63|496.28|493.88|493.83|491.43|0
1652719030000|2022-05-16 16:37:10|496.76|494.36|496.03|493.63|496.76|494.36|496.03|493.63|0
1652719040000|2022-05-16 16:37:20|495.54|493.14|495.18|492.78|495.54|493.14|494.56|492.16|0
1652719050000|2022-05-16 16:37:30|495.79|493.39|495.79|493.39|495.79|493.39|495.05|492.65|0
1652719060000|2022-05-16 16:37:40|496.03|493.63|495.79|493.39|496.65|494.25|495.79|493.39|0
1652719070000|2022-05-16 16:37:50|495.3|492.9|495.3|492.9|495.3|492.9|494.56|492.16|0
1652719080000|2022-05-16 16:38:00|495.42|493.02|495.3|492.9|495.42|493.02|494.81|492.41|0
1652719090000|2022-05-16 16:38:10|495.79|493.39|495.3|492.9|495.79|493.39|495.3|492.9|0
1652719100000|2022-05-16 16:38:20|495.54|493.14|496.52|494.12|496.52|494.12|495.54|493.14|0
1652719110000|2022-05-16 16:38:30|496.76|494.36|496.52|494.12|496.76|494.36|496.03|493.63|0
1652719120000|2022-05-16 16:38:40|496.27|493.87|496.65|494.25|496.65|494.25|496.27|493.87|0
1652719130000|2022-05-16 16:38:50|496.76|494.36|497.99|495.59|497.99|495.59|496.76|494.36|0
1652719140000|2022-05-16 16:39:00|498.23|495.83|499.21|496.81|499.21|496.81|498.23|495.83|0
1652719150000|2022-05-16 16:39:10|498.72|496.32|497.5|495.1|498.72|496.32|497.5|495.1|0
1652719160000|2022-05-16 16:39:20|497.25|494.85|498.72|496.32|498.72|496.32|497.25|494.85|0
1652719170000|2022-05-16 16:39:30|499.46|497.06|500.44|498.04|500.93|498.53|499.46|497.06|0
1652719180000|2022-05-16 16:39:40|500.19|497.79|500.68|498.28|500.93|498.53|500.19|497.79|0
1652719190000|2022-05-16 16:39:50|500.81|498.41|500.44|498.04|500.93|498.53|500.44|498.04|0
1652719200000|2022-05-16 16:40:00|500.68|498.28|501.91|499.51|502.64|500.24|500.68|498.28|0
1652719210000|2022-05-16 16:40:10|501.42|499.02|501.66|499.26|501.91|499.51|501.42|499.02|0
1652719220000|2022-05-16 16:40:20|501.91|499.51|500.19|497.79|501.91|499.51|500.19|497.79|0
1652719230000|2022-05-16 16:40:30|500.32|497.92|499.95|497.55|500.44|498.04|499.46|497.06|0
1652719240000|2022-05-16 16:40:40|499.7|497.3|499.7|497.3|499.7|497.3|499.46|497.06|0
1652719250000|2022-05-16 16:40:50|499.46|497.06|498.97|496.57|499.46|497.06|498.97|496.57|0
1652719260000|2022-05-16 16:41:00|499.46|497.06|499.95|497.55|499.95|497.55|499.46|497.06|0
1652719270000|2022-05-16 16:41:10|499.7|497.3|500.68|498.28|500.68|498.28|499.7|497.3|0
1652719280000|2022-05-16 16:41:20|500.57|498.17|500.68|498.28|500.68|498.28|500.44|498.04|0
1652719290000|2022-05-16 16:41:30|500.93|498.53|499.7|497.3|500.93|498.53|499.7|497.3|0
1652719300000|2022-05-16 16:41:40|499.95|497.55|500.93|498.53|500.93|498.53|499.95|497.55|0
1652719310000|2022-05-16 16:41:50|500.44|498.04|501.17|498.77|501.17|498.77|500.44|498.04|0
1652719320000|2022-05-16 16:42:00|500.68|498.28|500.93|498.53|501.17|498.77|500.68|498.28|0
1652719330000|2022-05-16 16:42:10|501.17|498.77|501.42|499.02|501.66|499.26|501.17|498.77|0
1652719340000|2022-05-16 16:42:20|502.15|499.75|502.15|499.75|502.15|499.75|501.91|499.51|0
1652719350000|2022-05-16 16:42:30|502.4|500|502.4|500|502.4|500|502.15|499.75|0
1652719360000|2022-05-16 16:42:40|501.91|499.51|500.68|498.28|501.91|499.51|500.68|498.28|0
1652719370000|2022-05-16 16:42:50|500.66|498.26|501.89|499.49|501.89|499.49|500.66|498.26|0
1652719380000|2022-05-16 16:43:00|501.64|499.24|501.89|499.49|502.13|499.73|501.64|499.24|0
1652719390000|2022-05-16 16:43:10|502|499.6|501.27|498.87|502|499.6|501.27|498.87|0
1652719400000|2022-05-16 16:43:20|501.02|498.62|501.75|499.35|501.75|499.35|501.02|498.62|0
1652719410000|2022-05-16 16:43:30|502|499.6|501.75|499.35|502|499.6|501.51|499.11|0
1652719420000|2022-05-16 16:43:40|501.51|499.11|501.75|499.35|501.75|499.35|501.27|498.87|0
1652719430000|2022-05-16 16:43:50|501.51|499.11|501.02|498.62|501.51|499.11|501.02|498.62|0
1652719440000|2022-05-16 16:44:00|501.75|499.35|502.98|500.58|502.98|500.58|501.75|499.35|0
1652719450000|2022-05-16 16:44:10|503.22|500.82|502.73|500.33|503.47|501.07|502.73|500.33|0
1652719460000|2022-05-16 16:44:20|502.49|500.09|502.24|499.84|502.49|500.09|502.24|499.84|0
1652719470000|2022-05-16 16:44:30|502.98|500.58|503.22|500.82|503.22|500.82|502.98|500.58|0
1652719480000|2022-05-16 16:44:40|503.47|501.07|502.98|500.58|503.47|501.07|502.98|500.58|0
1652719490000|2022-05-16 16:44:50|502.49|500.09|502.49|500.09|502.49|500.09|502.13|499.73|0
1652719500000|2022-05-16 16:45:00|502.73|500.33|503.47|501.07|503.47|501.07|502.73|500.33|0
1652719510000|2022-05-16 16:45:10|504.2|501.8|503.96|501.56|504.2|501.8|503.96|501.56|0
1652719520000|2022-05-16 16:45:20|503.22|500.82|502.49|500.09|503.22|500.82|502.49|500.09|0
1652719530000|2022-05-16 16:45:30|502.98|500.58|502.86|500.46|502.98|500.58|502.73|500.33|0
1652719540000|2022-05-16 16:45:40|502.73|500.33|502.98|500.58|502.98|500.58|502.49|500.09|0
1652719550000|2022-05-16 16:45:50|502.62|500.22|502.73|500.33|502.73|500.33|502.49|500.09|0
1652719560000|2022-05-16 16:46:00|502|499.6|501.64|499.24|502|499.6|501.64|499.24|0
1652719570000|2022-05-16 16:46:10|501.51|499.11|502|499.6|502|499.6|501.26|498.86|0
1652719580000|2022-05-16 16:46:20|502.37|499.97|501.39|498.99|502.37|499.97|501.39|498.99|0
1652719590000|2022-05-16 16:46:30|502|499.6|500.78|498.38|502|499.6|500.78|498.38|0
1652719600000|2022-05-16 16:46:40|500.29|497.89|501.51|499.11|501.51|499.11|500.29|497.89|0
1652719610000|2022-05-16 16:46:50|500.53|498.13|500.04|497.64|500.53|498.13|500.04|497.64|0
1652719620000|2022-05-16 16:47:00|500.29|497.89|501.51|499.11|501.51|499.11|500.29|497.89|0
1652719630000|2022-05-16 16:47:10|501.02|498.62|500.53|498.13|501.02|498.62|500.53|498.13|0
1652719640000|2022-05-16 16:47:20|501.02|498.62|500.9|498.5|501.26|498.86|500.9|498.5|0
1652719650000|2022-05-16 16:47:30|500.53|498.13|500.53|498.13|500.77|498.37|500.29|497.89|0
1652719660000|2022-05-16 16:47:40|500.29|497.89|499.31|496.91|500.29|497.89|499.31|496.91|0
1652719670000|2022-05-16 16:47:50|498.82|496.42|498.82|496.42|498.82|496.42|498.08|495.68|0
1652719680000|2022-05-16 16:48:00|499.55|497.15|498.57|496.17|499.8|497.4|498.57|496.17|0
1652719690000|2022-05-16 16:48:10|497.84|495.44|496.13|493.73|497.84|495.44|496.13|493.73|0
1652719700000|2022-05-16 16:48:20|496.5|494.1|496.62|494.22|496.62|494.22|496.37|493.97|0
1652719710000|2022-05-16 16:48:30|496.13|493.73|496.62|494.22|496.62|494.22|495.88|493.48|0
1652719720000|2022-05-16 16:48:40|496.13|493.73|496.13|493.73|496.13|493.73|495.64|493.24|0
1652719730000|2022-05-16 16:48:50|495.64|493.24|495.15|492.75|495.64|493.24|495.15|492.75|0
1652719740000|2022-05-16 16:49:00|495.03|492.63|497.1|494.7|497.1|494.7|495.03|492.63|0
1652719750000|2022-05-16 16:49:10|496.13|493.73|495.39|492.99|496.13|493.73|495.39|492.99|0
1652719760000|2022-05-16 16:49:20|495.64|493.24|494.9|492.5|495.64|493.24|494.9|492.5|0
1652719770000|2022-05-16 16:49:30|495.15|492.75|497.1|494.7|497.1|494.7|495.15|492.75|0
1652719780000|2022-05-16 16:49:40|497.35|494.95|496.13|493.73|497.35|494.95|496.13|493.73|0
1652719790000|2022-05-16 16:49:50|495.64|493.24|494.66|492.26|495.64|493.24|494.66|492.26|0
1652719800000|2022-05-16 16:50:00|494.17|491.77|494.66|492.26|494.66|492.26|493.68|491.28|0
1652719810000|2022-05-16 16:50:10|494.41|492.01|495.88|493.48|495.88|493.48|494.41|492.01|0
1652719820000|2022-05-16 16:50:20|494.9|492.5|495.88|493.48|496.13|493.73|494.9|492.5|0
1652719830000|2022-05-16 16:50:30|496.13|493.73|495.88|493.48|496.37|493.97|495.64|493.24|0
1652719840000|2022-05-16 16:50:40|496.37|493.97|496.86|494.46|496.86|494.46|496.37|493.97|0
1652719850000|2022-05-16 16:50:50|497.1|494.7|496.86|494.46|497.59|495.19|496.86|494.46|0
1652719860000|2022-05-16 16:51:00|496.61|494.21|497.48|495.08|497.48|495.08|496.61|494.21|0
1652719870000|2022-05-16 16:51:10|497.35|494.95|497.1|494.7|497.59|495.19|497.1|494.7|0
1652719880000|2022-05-16 16:51:20|496.61|494.21|497.35|494.95|497.35|494.95|496.61|494.21|0
1652719890000|2022-05-16 16:51:30|497.84|495.44|498.57|496.17|498.57|496.17|497.84|495.44|0
1652719900000|2022-05-16 16:51:40|498.82|496.42|499.55|497.15|499.55|497.15|498.82|496.42|0
1652719910000|2022-05-16 16:51:50|499.31|496.91|499.8|497.4|499.8|497.4|499.31|496.91|0
1652719920000|2022-05-16 16:52:00|500.04|497.64|499.19|496.79|500.28|497.88|499.19|496.79|0
1652719930000|2022-05-16 16:52:10|499.06|496.66|498.33|495.93|499.31|496.91|498.33|495.93|0
1652719940000|2022-05-16 16:52:20|498.82|496.42|499.31|496.91|499.31|496.91|498.57|496.17|0
1652719950000|2022-05-16 16:52:30|499.06|496.66|499.31|496.91|499.8|497.4|499.06|496.66|0
1652719960000|2022-05-16 16:52:40|499.55|497.15|499.68|497.28|499.8|497.4|499.55|497.15|0
1652719970000|2022-05-16 16:52:50|499.06|496.66|499.8|497.4|499.8|497.4|498.82|496.42|0
1652719980000|2022-05-16 16:53:00|499.55|497.15|499.55|497.15|499.8|497.4|499.55|497.15|0
1652719990000|2022-05-16 16:53:10|499.31|496.91|500.77|498.37|500.77|498.37|499.31|496.91|0
1652720000000|2022-05-16 16:53:20|500.41|498.01|500.77|498.37|501.26|498.86|500.41|498.01|0
1652720010000|2022-05-16 16:53:30|500.53|498.13|499.92|497.52|500.77|498.37|499.92|497.52|0
1652720020000|2022-05-16 16:53:40|500.28|497.88|500.28|497.88|500.28|497.88|500.04|497.64|0
1652720030000|2022-05-16 16:53:50|499.92|497.52|500.17|497.77|500.17|497.77|499.8|497.4|0
1652720040000|2022-05-16 16:54:00|500.28|497.88|500.77|498.37|500.77|498.37|499.8|497.4|0
1652720050000|2022-05-16 16:54:10|501.02|498.62|502|499.6|502.24|499.84|501.02|498.62|0
1652720060000|2022-05-16 16:54:20|503.22|500.82|502.73|500.33|503.22|500.82|502.73|500.33|0
1652720070000|2022-05-16 16:54:30|502.49|500.09|501.75|499.35|502.49|500.09|501.26|498.86|0
1652720080000|2022-05-16 16:54:40|501.51|499.11|502.24|499.84|502.24|499.84|501.26|498.86|0
1652720090000|2022-05-16 16:54:50|502.73|500.33|502.24|499.84|502.73|500.33|502.24|499.84|0
1652720100000|2022-05-16 16:55:00|502.98|500.58|503.22|500.82|503.22|500.82|502.86|500.46|0
1652720110000|2022-05-16 16:55:10|502.98|500.58|502.73|500.33|502.98|500.58|502.73|500.33|0
1652720120000|2022-05-16 16:55:20|501.75|499.35|501.75|499.35|501.75|499.35|501.02|498.62|0
1652720130000|2022-05-16 16:55:30|502.24|499.84|502.49|500.09|502.49|500.09|501.75|499.35|0
1652720140000|2022-05-16 16:55:40|502.98|500.58|503.71|501.31|503.71|501.31|502.98|500.58|0
1652720150000|2022-05-16 16:55:50|503.47|501.07|502.98|500.58|503.47|501.07|502.73|500.33|0
1652720160000|2022-05-16 16:56:00|503.96|501.56|503.22|500.82|503.96|501.56|502.98|500.58|0
1652720170000|2022-05-16 16:56:10|503.71|501.31|503.96|501.56|503.96|501.56|503.47|501.07|0
1652720180000|2022-05-16 16:56:20|503.47|501.07|503.96|501.56|504.09|501.69|503.35|500.95|0
1652720190000|2022-05-16 16:56:30|503.71|501.31|503.96|501.56|503.96|501.56|503.47|501.07|0
1652720200000|2022-05-16 16:56:40|504.45|502.05|503.71|501.31|504.45|502.05|503.71|501.31|0
1652720210000|2022-05-16 16:56:50|502.73|500.33|502.49|500.09|502.73|500.33|502.49|500.09|0
1652720220000|2022-05-16 16:57:00|502.98|500.58|503.47|501.07|503.47|501.07|502.98|500.58|0
1652720230000|2022-05-16 16:57:10|502.98|500.58|502.98|500.58|502.98|500.58|502.73|500.33|0
1652720240000|2022-05-16 16:57:20|502.49|500.09|502.73|500.33|502.98|500.58|502.24|499.84|0
1652720250000|2022-05-16 16:57:30|502.49|500.09|502.49|500.09|502.98|500.58|502.24|499.84|0
1652720260000|2022-05-16 16:57:40|502.24|499.84|501.75|499.35|502.49|500.09|501.75|499.35|0
1652720270000|2022-05-16 16:57:50|501.26|498.86|502|499.6|502|499.6|501.26|498.86|0
1652720280000|2022-05-16 16:58:00|501.75|499.35|502.24|499.84|502.24|499.84|501.26|498.86|0
1652720290000|2022-05-16 16:58:10|501.51|499.11|501.26|498.86|501.51|499.11|501.26|498.86|0
1652720300000|2022-05-16 16:58:20|501.02|498.62|500.04|497.64|501.02|498.62|500.04|497.64|0
1652720310000|2022-05-16 16:58:30|499.3|496.9|500.04|497.64|500.04|497.64|499.3|496.9|0
1652720320000|2022-05-16 16:58:40|500.28|497.88|501.02|498.62|501.02|498.62|500.04|497.64|0
1652720330000|2022-05-16 16:58:50|500.77|498.37|501.51|499.11|501.51|499.11|500.77|498.37|0
1652720340000|2022-05-16 16:59:00|501.75|499.35|501.51|499.11|502|499.6|501.51|499.11|0
1652720350000|2022-05-16 16:59:10|501.26|498.86|500.28|497.88|501.26|498.86|500.28|497.88|0
1652720360000|2022-05-16 16:59:20|500.77|498.37|500.77|498.37|501.02|498.62|500.77|498.37|0
1652720370000|2022-05-16 16:59:30|501.26|498.86|501.51|499.11|501.51|499.11|501.02|498.62|0
1652720380000|2022-05-16 16:59:40|502|499.6|501.26|498.86|502|499.6|501.15|498.75|0
1652720390000|2022-05-16 16:59:50|500.66|498.26|500.53|498.13|500.66|498.26|500.53|498.13|0
1652720400000|2022-05-16 17:00:00|502|499.6|502.12|499.72|502.37|499.97|502|499.6|0
1652720410000|2022-05-16 17:00:10|502|499.6|502.73|500.33|502.73|500.33|502|499.6|0
1652720420000|2022-05-16 17:00:20|503.22|500.82|502.98|500.58|503.22|500.82|502.98|500.58|0
1652720430000|2022-05-16 17:00:30|502.49|500.09|504.45|502.05|504.45|502.05|502.49|500.09|0
1652720440000|2022-05-16 17:00:40|504.94|502.54|504.69|502.29|505.18|502.78|504.69|502.29|0
1652720450000|2022-05-16 17:00:50|504.2|501.8|503.71|501.31|504.69|502.29|503.71|501.31|0
1652720460000|2022-05-16 17:01:00|504.45|502.05|504.2|501.8|504.69|502.29|504.2|501.8|0
1652720470000|2022-05-16 17:01:10|503.96|501.56|502.73|500.33|503.96|501.56|502.73|500.33|0
1652720480000|2022-05-16 17:01:20|502.24|499.84|502.24|499.84|502.24|499.84|502|499.6|0
1652720490000|2022-05-16 17:01:30|502|499.6|502.73|500.33|502.73|500.33|501.75|499.35|0
1652720500000|2022-05-16 17:01:40|502.98|500.58|502.24|499.84|502.98|500.58|502.24|499.84|0
1652720510000|2022-05-16 17:01:50|502|499.6|501.75|499.35|502|499.6|501.26|498.86|0
1652720520000|2022-05-16 17:02:00|501.51|499.11|501.02|498.62|501.51|499.11|500.77|498.37|0
1652720530000|2022-05-16 17:02:10|500.77|498.37|499.79|497.39|500.77|498.37|499.79|497.39|0
1652720540000|2022-05-16 17:02:20|500.04|497.64|501.26|498.86|501.26|498.86|500.04|497.64|0
1652720550000|2022-05-16 17:02:30|501.51|499.11|500.53|498.13|501.51|499.11|500.53|498.13|0
1652720560000|2022-05-16 17:02:40|500.66|498.26|499.79|497.39|500.66|498.26|499.79|497.39|0
1652720570000|2022-05-16 17:02:50|499.06|496.66|500.53|498.13|500.53|498.13|499.06|496.66|0
1652720580000|2022-05-16 17:03:00|500.04|497.64|499.55|497.15|500.17|497.77|499.55|497.15|0
1652720590000|2022-05-16 17:03:10|499.68|497.28|499.43|497.03|499.68|497.28|499.3|496.9|0
1652720600000|2022-05-16 17:03:20|498.81|496.41|499.06|496.66|499.3|496.9|498.81|496.41|0
1652720610000|2022-05-16 17:03:30|499.55|497.15|499.3|496.9|499.55|497.15|499.06|496.66|0
1652720620000|2022-05-16 17:03:40|499.55|497.15|499.79|497.39|499.79|497.39|499.55|497.15|0
1652720630000|2022-05-16 17:03:50|500.04|497.64|499.3|496.9|500.04|497.64|499.19|496.79|0
1652720640000|2022-05-16 17:04:00|499.06|496.66|499.79|497.39|499.79|497.39|498.81|496.41|0
1652720650000|2022-05-16 17:04:10|499.68|497.28|500.04|497.64|500.28|497.88|499.68|497.28|0
1652720660000|2022-05-16 17:04:20|499.19|496.79|499.55|497.15|499.55|497.15|498.57|496.17|0
1652720670000|2022-05-16 17:04:30|499.3|496.9|500.04|497.64|500.04|497.64|499.3|496.9|0
1652720680000|2022-05-16 17:04:40|499.79|497.39|499.79|497.39|499.92|497.52|499.79|497.39|0
1652720690000|2022-05-16 17:04:50|499.55|497.15|497.84|495.44|499.55|497.15|497.84|495.44|0
1652720700000|2022-05-16 17:05:00|498.08|495.68|498.57|496.17|498.57|496.17|498.08|495.68|0
1652720710000|2022-05-16 17:05:10|498.81|496.41|499.55|497.15|499.55|497.15|498.81|496.41|0
1652720720000|2022-05-16 17:05:20|498.81|496.41|499.06|496.66|499.3|496.9|498.57|496.17|0
1652720730000|2022-05-16 17:05:30|499.55|497.15|500.28|497.88|500.28|497.88|499.3|496.9|0
1652720740000|2022-05-16 17:05:40|499.3|496.9|499.06|496.66|499.3|496.9|499.06|496.66|0
1652720750000|2022-05-16 17:05:50|498.57|496.17|498.08|495.68|498.57|496.17|498.08|495.68|0
1652720760000|2022-05-16 17:06:00|498.33|495.93|498.57|496.17|498.81|496.41|498.33|495.93|0
1652720770000|2022-05-16 17:06:10|498.33|495.93|498.33|495.93|498.33|495.93|498.33|495.93|0
1652720780000|2022-05-16 17:06:20|496.86|494.46|495.63|493.23|496.86|494.46|495.63|493.23|0
1652720790000|2022-05-16 17:06:30|496.37|493.97|496.12|493.72|496.37|493.97|495.88|493.48|0
1652720800000|2022-05-16 17:06:40|495.88|493.48|495.88|493.48|496.61|494.21|495.88|493.48|0
1652720810000|2022-05-16 17:06:50|495.63|493.23|495.63|493.23|496.12|493.72|495.63|493.23|0
1652720820000|2022-05-16 17:07:00|494.9|492.5|494.9|492.5|495.15|492.75|494.9|492.5|0
1652720830000|2022-05-16 17:07:10|495.63|493.23|495.39|492.99|495.63|493.23|495.15|492.75|0
1652720840000|2022-05-16 17:07:20|494.9|492.5|494.17|491.77|494.9|492.5|494.17|491.77|0
1652720850000|2022-05-16 17:07:30|492.95|490.55|492.21|489.81|492.95|490.55|491.97|489.57|0
1652720860000|2022-05-16 17:07:40|492.83|490.43|492.58|490.18|492.95|490.55|492.58|490.18|0
1652720870000|2022-05-16 17:07:50|492.46|490.06|492.21|489.81|492.58|490.18|492.21|489.81|0
1652720880000|2022-05-16 17:08:00|492.7|490.3|494.17|491.77|494.17|491.77|492.7|490.3|0
1652720890000|2022-05-16 17:08:10|493.19|490.79|492.21|489.81|493.32|490.92|492.21|489.81|0
1652720900000|2022-05-16 17:08:20|491.97|489.57|493.68|491.28|493.68|491.28|491.97|489.57|0
1652720910000|2022-05-16 17:08:30|493.92|491.52|493.19|490.79|493.92|491.52|493.19|490.79|0
1652720920000|2022-05-16 17:08:40|493.43|491.03|492.95|490.55|493.43|491.03|492.95|490.55|0
1652720930000|2022-05-16 17:08:50|493.68|491.28|492.7|490.3|493.68|491.28|492.7|490.3|0
1652720940000|2022-05-16 17:09:00|493.19|490.79|493.19|490.79|493.19|490.79|492.95|490.55|0
1652720950000|2022-05-16 17:09:10|492.7|490.3|493.19|490.79|493.19|490.79|492.7|490.3|0
1652720960000|2022-05-16 17:09:20|492.7|490.3|493.68|491.28|493.68|491.28|492.7|490.3|0
1652720970000|2022-05-16 17:09:30|493.43|491.03|492.46|490.06|493.43|491.03|492.46|490.06|0
1652720980000|2022-05-16 17:09:40|492.21|489.81|492.58|490.18|492.58|490.18|492.21|489.81|0
1652720990000|2022-05-16 17:09:50|492.21|489.81|491.97|489.57|492.21|489.81|491.97|489.57|0
1652721000000|2022-05-16 17:10:00|492.46|490.06|493.19|490.79|493.19|490.79|492.46|490.06|0
1652721010000|2022-05-16 17:10:10|492.7|490.3|493.43|491.03|493.43|491.03|492.21|489.81|0
1652721020000|2022-05-16 17:10:20|492.7|490.3|492.7|490.3|492.95|490.55|492.7|490.3|0
1652721030000|2022-05-16 17:10:30|493.19|490.79|493.68|491.28|493.68|491.28|492.95|490.55|0
1652721040000|2022-05-16 17:10:40|493.43|491.03|493.92|491.52|493.92|491.52|493.43|491.03|0
1652721050000|2022-05-16 17:10:50|493.68|491.28|493.68|491.28|493.92|491.52|493.68|491.28|0
1652721060000|2022-05-16 17:11:00|493.92|491.52|492.21|489.81|493.92|491.52|492.21|489.81|0
1652721070000|2022-05-16 17:11:10|491.97|489.57|491.72|489.32|491.97|489.57|491.72|489.32|0
1652721080000|2022-05-16 17:11:20|492.34|489.94|490.87|488.47|492.34|489.94|490.87|488.47|0
1652721090000|2022-05-16 17:11:30|490.75|488.35|487.82|485.42|490.75|488.35|487.82|485.42|0
1652721100000|2022-05-16 17:11:40|487.57|485.17|487.33|484.93|487.82|485.42|487.08|484.68|0
1652721110000|2022-05-16 17:11:50|487.08|484.68|486.6|484.2|487.08|484.68|486.11|483.71|0
1652721120000|2022-05-16 17:12:00|486.84|484.44|486.11|483.71|486.84|484.44|485.62|483.22|0
1652721130000|2022-05-16 17:12:10|486.6|484.2|487.08|484.68|487.08|484.68|486.11|483.71|0
1652721140000|2022-05-16 17:12:20|487.33|484.93|487.33|484.93|487.57|485.17|487.33|484.93|0
1652721150000|2022-05-16 17:12:30|486.6|484.2|486.15|483.75|486.64|484.24|486.15|483.75|0
1652721160000|2022-05-16 17:12:40|485.91|483.51|486.39|483.99|486.39|483.99|485.66|483.26|0
1652721170000|2022-05-16 17:12:50|486.88|484.48|486.88|484.48|486.88|484.48|486.39|483.99|0
1652721180000|2022-05-16 17:13:00|487.12|484.72|485.91|483.51|487.12|484.72|485.91|483.51|0
1652721190000|2022-05-16 17:13:10|486.64|484.24|486.28|483.88|486.64|484.24|486.28|483.88|0
1652721200000|2022-05-16 17:13:20|486.39|483.99|485.91|483.51|486.39|483.99|485.91|483.51|0
1652721210000|2022-05-16 17:13:30|485.42|483.02|485.66|483.26|485.66|483.26|485.17|482.77|0
1652721220000|2022-05-16 17:13:40|485.91|483.51|486.39|483.99|486.64|484.24|485.91|483.51|0
1652721230000|2022-05-16 17:13:50|485.91|483.51|486.15|483.75|486.64|484.24|485.91|483.51|0
1652721240000|2022-05-16 17:14:00|485.79|483.39|485.66|483.26|486.39|483.99|485.66|483.26|0
1652721250000|2022-05-16 17:14:10|485.42|483.02|486.15|483.75|486.15|483.75|485.3|482.9|0
1652721260000|2022-05-16 17:14:20|485.66|483.26|484.93|482.53|485.66|483.26|484.93|482.53|0
1652721270000|2022-05-16 17:14:30|484.69|482.29|484.93|482.53|485.17|482.77|484.69|482.29|0
1652721280000|2022-05-16 17:14:40|484.55|482.15|485.77|483.37|485.77|483.37|484.55|482.15|0
1652721290000|2022-05-16 17:14:50|486.01|483.61|486.26|483.86|486.26|483.86|485.77|483.37|0
1652721300000|2022-05-16 17:15:00|486.75|484.35|485.53|483.13|486.75|484.35|485.53|483.13|0
1652721310000|2022-05-16 17:15:10|485.77|483.37|486.01|483.61|486.26|483.86|485.77|483.37|0
1652721320000|2022-05-16 17:15:20|485.77|483.37|486.26|483.86|486.26|483.86|485.53|483.13|0
1652721330000|2022-05-16 17:15:30|486.5|484.1|486.87|484.47|487.48|485.08|486.5|484.1|0
1652721340000|2022-05-16 17:15:40|486.99|484.59|486.75|484.35|486.99|484.59|486.75|484.35|0
1652721350000|2022-05-16 17:15:50|486.99|484.59|487.24|484.84|487.24|484.84|486.99|484.59|0
1652721360000|2022-05-16 17:16:00|486.75|484.35|487.24|484.84|487.24|484.84|486.75|484.35|0
1652721370000|2022-05-16 17:16:10|486.99|484.59|487.12|484.72|487.24|484.84|486.99|484.59|0
1652721380000|2022-05-16 17:16:20|487.48|485.08|486.5|484.1|487.48|485.08|486.5|484.1|0
1652721390000|2022-05-16 17:16:30|486.26|483.86|486.87|484.47|487.48|485.08|486.26|483.86|0
1652721400000|2022-05-16 17:16:40|486.75|484.35|486.5|484.1|486.75|484.35|486.5|484.1|0
1652721410000|2022-05-16 17:16:50|486.26|483.86|486.99|484.59|486.99|484.59|486.01|483.61|0
1652721420000|2022-05-16 17:17:00|486.5|484.1|486.26|483.86|486.5|484.1|485.53|483.13|0
1652721430000|2022-05-16 17:17:10|486.5|484.1|486.26|483.86|486.75|484.35|486.01|483.61|0
1652721440000|2022-05-16 17:17:20|486.5|484.1|485.77|483.37|486.5|484.1|485.77|483.37|0
1652721450000|2022-05-16 17:17:30|485.53|483.13|486.99|484.59|486.99|484.59|485.53|483.13|0
1652721460000|2022-05-16 17:17:40|486.63|484.23|486.75|484.35|486.75|484.35|486.5|484.1|0
1652721470000|2022-05-16 17:17:50|487.24|484.84|488.7|486.3|488.7|486.3|487.24|484.84|0
1652721480000|2022-05-16 17:18:00|489.92|487.52|490.9|488.5|490.9|488.5|489.92|487.52|0
1652721490000|2022-05-16 17:18:10|491.14|488.74|493.1|490.7|493.1|490.7|491.14|488.74|0
1652721500000|2022-05-16 17:18:20|493.59|491.19|493.1|490.7|494.08|491.68|493.1|490.7|0
1652721510000|2022-05-16 17:18:30|492.12|489.72|492.12|489.72|492.61|490.21|492.12|489.72|0
1652721520000|2022-05-16 17:18:40|492.01|489.61|492.25|489.85|492.25|489.85|492.01|489.61|0
1652721530000|2022-05-16 17:18:50|492.12|489.72|491.39|488.99|492.12|489.72|491.14|488.74|0
1652721540000|2022-05-16 17:19:00|492.01|489.61|490.66|488.26|492.01|489.61|490.66|488.26|0
1652721550000|2022-05-16 17:19:10|491.14|488.74|492.61|490.21|492.61|490.21|491.14|488.74|0
1652721560000|2022-05-16 17:19:20|492.37|489.97|492.37|489.97|492.61|490.21|492.37|489.97|0
1652721570000|2022-05-16 17:19:30|491.63|489.23|491.88|489.48|491.88|489.48|491.63|489.23|0
1652721580000|2022-05-16 17:19:40|492.37|489.97|493.35|490.95|493.35|490.95|492.37|489.97|0
1652721590000|2022-05-16 17:19:50|494.08|491.68|494.57|492.17|495.06|492.66|494.08|491.68|0
1652721600000|2022-05-16 17:20:00|494.08|491.68|493.59|491.19|494.08|491.68|493.59|491.19|0
1652721610000|2022-05-16 17:20:10|494.57|492.17|494.32|491.92|494.57|492.17|494.32|491.92|0
1652721620000|2022-05-16 17:20:20|494.57|492.17|494.57|492.17|495.06|492.66|494.57|492.17|0
1652721630000|2022-05-16 17:20:30|493.83|491.43|493.1|490.7|493.83|491.43|493.1|490.7|0
1652721640000|2022-05-16 17:20:40|493.35|490.95|492.61|490.21|493.59|491.19|492.61|490.21|0
1652721650000|2022-05-16 17:20:50|493.1|490.7|492.61|490.21|493.83|491.43|492.61|490.21|0
1652721660000|2022-05-16 17:21:00|492.37|489.97|493.35|490.95|493.35|490.95|492.37|489.97|0
1652721670000|2022-05-16 17:21:10|493.1|490.7|493.35|490.95|493.35|490.95|492.86|490.46|0
1652721680000|2022-05-16 17:21:20|492.86|490.46|492.61|490.21|493.35|490.95|492.61|490.21|0
1652721690000|2022-05-16 17:21:30|492.37|489.97|491.63|489.23|492.61|490.21|491.63|489.23|0
1652721700000|2022-05-16 17:21:40|491.39|488.99|490.66|488.26|491.39|488.99|490.66|488.26|0
1652721710000|2022-05-16 17:21:50|490.05|487.65|489.56|487.16|490.05|487.65|489.56|487.16|0
1652721720000|2022-05-16 17:22:00|488.34|485.94|487.61|485.21|488.46|486.06|487.61|485.21|0
1652721730000|2022-05-16 17:22:10|487.23|484.83|486.75|484.35|487.23|484.83|486.26|483.86|0
1652721740000|2022-05-16 17:22:20|487.48|485.08|487.97|485.57|488.21|485.81|487.48|485.08|0
1652721750000|2022-05-16 17:22:30|487.72|485.32|487.48|485.08|488.46|486.06|487.48|485.08|0
1652721760000|2022-05-16 17:22:40|487.23|484.83|486.63|484.23|487.23|484.83|486.5|484.1|0
1652721770000|2022-05-16 17:22:50|486.01|483.61|486.75|484.35|486.75|484.35|486.01|483.61|0
1652721780000|2022-05-16 17:23:00|486.5|484.1|486.99|484.59|487.23|484.83|486.5|484.1|0
1652721790000|2022-05-16 17:23:10|486.75|484.35|487.23|484.83|487.23|484.83|486.75|484.35|0
1652721800000|2022-05-16 17:23:20|487.48|485.08|486.5|484.1|487.48|485.08|486.5|484.1|0
1652721810000|2022-05-16 17:23:30|486.26|483.86|485.53|483.13|486.26|483.86|485.53|483.13|0
1652721820000|2022-05-16 17:23:40|484.79|482.39|483.82|481.42|484.79|482.39|483.82|481.42|0
1652721830000|2022-05-16 17:23:50|483.57|481.17|482.84|480.44|483.57|481.17|482.84|480.44|0
1652721840000|2022-05-16 17:24:00|482.11|479.71|481.38|478.98|482.11|479.71|481.38|478.98|0
1652721850000|2022-05-16 17:24:10|481.02|478.62|480.89|478.49|481.02|478.62|480.4|478|0
1652721860000|2022-05-16 17:24:20|480.77|478.37|480.89|478.49|481.13|478.73|480.77|478.37|0
1652721870000|2022-05-16 17:24:30|481.13|478.73|482.11|479.71|482.11|479.71|481.13|478.73|0
1652721880000|2022-05-16 17:24:40|482.35|479.95|482.84|480.44|482.84|480.44|482.11|479.71|0
1652721890000|2022-05-16 17:24:50|483.08|480.68|484.06|481.66|484.06|481.66|483.08|480.68|0
1652721900000|2022-05-16 17:25:00|483.57|481.17|483.33|480.93|484.06|481.66|483.33|480.93|0
1652721910000|2022-05-16 17:25:10|483.57|481.17|484.3|481.9|484.3|481.9|483.57|481.17|0
1652721920000|2022-05-16 17:25:20|484.55|482.15|485.04|482.64|485.04|482.64|483.82|481.42|0
1652721930000|2022-05-16 17:25:30|485.28|482.88|485.04|482.64|485.28|482.88|485.04|482.64|0
1652721940000|2022-05-16 17:25:40|484.79|482.39|484.55|482.15|484.79|482.39|484.55|482.15|0
1652721950000|2022-05-16 17:25:50|484.79|482.39|483.57|481.17|484.79|482.39|483.57|481.17|0
1652721960000|2022-05-16 17:26:00|482.84|480.44|483.08|480.68|483.08|480.68|482.35|479.95|0
1652721970000|2022-05-16 17:26:10|482.6|480.2|481.38|478.98|482.6|480.2|481.38|478.98|0
1652721980000|2022-05-16 17:26:20|481.62|479.22|482.11|479.71|482.11|479.71|480.89|478.49|0
1652721990000|2022-05-16 17:26:30|481.86|479.46|481.86|479.46|482.11|479.71|481.62|479.22|0
1652722000000|2022-05-16 17:26:40|481.38|478.98|480.89|478.49|481.38|478.98|480.89|478.49|0
1652722010000|2022-05-16 17:26:50|480.4|478|480.89|478.49|480.89|478.49|480.16|477.76|0
1652722020000|2022-05-16 17:27:00|480.4|478|480.65|478.25|480.65|478.25|480.16|477.76|0
1652722030000|2022-05-16 17:27:10|480.16|477.76|480.89|478.49|480.89|478.49|480.16|477.76|0
1652722040000|2022-05-16 17:27:20|481.38|478.98|481.62|479.22|481.62|479.22|481.38|478.98|0
1652722050000|2022-05-16 17:27:30|481.38|478.98|480.4|478|481.38|478.98|480.4|478|0
1652722060000|2022-05-16 17:27:40|479.91|477.51|480.16|477.76|480.16|477.76|479.91|477.51|0
1652722070000|2022-05-16 17:27:50|480.4|478|480.4|478|480.89|478.49|480.4|478|0
1652722080000|2022-05-16 17:28:00|479.91|477.51|479.67|477.27|479.91|477.51|479.43|477.03|0
1652722090000|2022-05-16 17:28:10|479.43|477.03|477.48|475.08|479.43|477.03|477.48|475.08|0
1652722100000|2022-05-16 17:28:20|476.99|474.59|477.23|474.83|477.23|474.83|476.75|474.35|0
1652722110000|2022-05-16 17:28:30|477.72|475.32|478.7|476.3|478.7|476.3|477.72|475.32|0
1652722120000|2022-05-16 17:28:40|477.96|475.56|476.99|474.59|477.96|475.56|476.99|474.59|0
1652722130000|2022-05-16 17:28:50|477.48|475.08|477.72|475.32|477.96|475.56|477.48|475.08|0
1652722140000|2022-05-16 17:29:00|477.23|474.83|476.75|474.35|477.23|474.83|476.75|474.35|0
1652722150000|2022-05-16 17:29:10|476.99|474.59|476.99|474.59|476.99|474.59|476.5|474.1|0
1652722160000|2022-05-16 17:29:20|477.48|475.08|478.21|475.81|478.21|475.81|477.48|475.08|0
1652722170000|2022-05-16 17:29:30|478.7|476.3|478.21|475.81|478.7|476.3|478.21|475.81|0
1652722180000|2022-05-16 17:29:40|477.72|475.32|477.72|475.32|477.72|475.32|477.72|475.32|0
1652722190000|2022-05-16 17:29:50|477.48|475.08|477.23|474.83|477.72|475.32|477.23|474.83|0
1652722200000|2022-05-16 17:30:00|477.72|475.32|476.99|474.59|477.72|475.32|476.75|474.35|0
1652722210000|2022-05-16 17:30:10|476.75|474.35|476.75|474.35|476.99|474.59|476.75|474.35|0
1652722220000|2022-05-16 17:30:20|476.5|474.1|475.29|472.89|476.5|474.1|475.29|472.89|0
1652722230000|2022-05-16 17:30:30|475.53|473.13|474.92|472.52|475.53|473.13|474.92|472.52|0
1652722240000|2022-05-16 17:30:40|475.04|472.64|474.8|472.4|475.04|472.64|474.55|472.15|0
1652722250000|2022-05-16 17:30:50|474.55|472.15|474.55|472.15|474.55|472.15|474.31|471.91|0
1652722260000|2022-05-16 17:31:00|474.31|471.91|473.82|471.42|474.31|471.91|473.82|471.42|0
1652722270000|2022-05-16 17:31:10|474.07|471.67|474.31|471.91|474.31|471.91|473.82|471.42|0
1652722280000|2022-05-16 17:31:20|474.55|472.15|475.04|472.64|475.04|472.64|474.55|472.15|0
1652722290000|2022-05-16 17:31:30|475.17|472.77|474.31|471.91|475.17|472.77|474.31|471.91|0
1652722300000|2022-05-16 17:31:40|474.8|472.4|474.31|471.91|474.8|472.4|474.31|471.91|0
1652722310000|2022-05-16 17:31:50|474.07|471.67|474.07|471.67|474.31|471.91|474.07|471.67|0
1652722320000|2022-05-16 17:32:00|474.8|472.4|475.29|472.89|475.29|472.89|474.8|472.4|0
1652722330000|2022-05-16 17:32:10|474.8|472.4|474.8|472.4|474.8|472.4|474.55|472.15|0
1652722340000|2022-05-16 17:32:20|474.31|471.91|474.55|472.15|474.55|472.15|474.31|471.91|0
1652722350000|2022-05-16 17:32:30|474.8|472.4|474.55|472.15|474.8|472.4|474.55|472.15|0
1652722360000|2022-05-16 17:32:40|474.31|471.91|474.07|471.67|474.31|471.91|474.07|471.67|0
1652722370000|2022-05-16 17:32:50|474.31|471.91|474.8|472.4|474.8|472.4|474.31|471.91|0
1652722380000|2022-05-16 17:33:00|474.31|471.91|474.31|471.91|474.31|471.91|474.07|471.67|0
1652722390000|2022-05-16 17:33:10|474.44|472.04|474.8|472.4|474.8|472.4|474.44|472.04|0
1652722400000|2022-05-16 17:33:20|474.55|472.15|474.31|471.91|474.68|472.28|474.31|471.91|0
1652722410000|2022-05-16 17:33:30|474.07|471.67|474.8|472.4|474.8|472.4|474.07|471.67|0
1652722420000|2022-05-16 17:33:40|475.04|472.64|476.02|473.62|476.02|473.62|475.04|472.64|0
1652722430000|2022-05-16 17:33:50|475.77|473.37|476.26|473.86|476.99|474.59|475.77|473.37|0
1652722440000|2022-05-16 17:34:00|476.75|474.35|475.53|473.13|476.75|474.35|475.53|473.13|0
1652722450000|2022-05-16 17:34:10|476.02|473.62|475.53|473.13|476.02|473.62|475.53|473.13|0
1652722460000|2022-05-16 17:34:20|476.02|473.62|477.36|474.96|477.36|474.96|476.02|473.62|0
1652722470000|2022-05-16 17:34:30|476.75|474.35|476.75|474.35|476.75|474.35|476.5|474.1|0
1652722480000|2022-05-16 17:34:40|476.5|474.1|476.26|473.86|476.5|474.1|476.26|473.86|0
1652722490000|2022-05-16 17:34:50|476.02|473.62|475.28|472.88|476.02|473.62|475.28|472.88|0
1652722500000|2022-05-16 17:35:00|475.77|473.37|475.28|472.88|476.02|473.62|475.28|472.88|0
1652722510000|2022-05-16 17:35:10|475.04|472.64|475.77|473.37|475.77|473.37|475.04|472.64|0
1652722520000|2022-05-16 17:35:20|476.26|473.86|476.26|473.86|476.26|473.86|475.77|473.37|0
1652722530000|2022-05-16 17:35:30|476.01|473.61|475.28|472.88|476.01|473.61|475.04|472.64|0
1652722540000|2022-05-16 17:35:40|474.31|471.91|474.92|472.52|474.92|472.52|474.07|471.67|0
1652722550000|2022-05-16 17:35:50|474.31|471.91|474.8|472.4|475.04|472.64|474.31|471.91|0
1652722560000|2022-05-16 17:36:00|474.55|472.15|474.31|471.91|474.55|472.15|474.31|471.91|0
1652722570000|2022-05-16 17:36:10|474.55|472.15|474.31|471.91|474.55|472.15|474.31|471.91|0
1652722580000|2022-05-16 17:36:20|474.55|472.15|475.53|473.13|475.53|473.13|474.55|472.15|0
1652722590000|2022-05-16 17:36:30|476.26|473.86|476.01|473.61|476.26|473.86|476.01|473.61|0
1652722600000|2022-05-16 17:36:40|475.77|473.37|476.01|473.61|476.26|473.86|475.77|473.37|0
1652722610000|2022-05-16 17:36:50|475.77|473.37|476.75|474.35|476.75|474.35|475.77|473.37|0
1652722620000|2022-05-16 17:37:00|477.23|474.83|477.48|475.08|477.96|475.56|477.23|474.83|0
1652722630000|2022-05-16 17:37:10|477.96|475.56|478.82|476.42|478.82|476.42|477.96|475.56|0
1652722640000|2022-05-16 17:37:20|477.96|475.56|477.23|474.83|478.21|475.81|477.23|474.83|0
1652722650000|2022-05-16 17:37:30|477.96|475.56|478.45|476.05|478.45|476.05|477.96|475.56|0
1652722660000|2022-05-16 17:37:40|477.72|475.32|476.01|473.61|477.72|475.32|476.01|473.61|0
1652722670000|2022-05-16 17:37:50|476.26|473.86|476.14|473.74|476.26|473.86|476.01|473.61|0
1652722680000|2022-05-16 17:38:00|476.01|473.61|477.23|474.83|477.23|474.83|476.01|473.61|0
1652722690000|2022-05-16 17:38:10|477.72|475.32|477.72|475.32|478.21|475.81|477.72|475.32|0
1652722700000|2022-05-16 17:38:20|477.23|474.83|477.23|474.83|477.48|475.08|477.23|474.83|0
1652722710000|2022-05-16 17:38:30|477.96|475.56|476.75|474.35|477.96|475.56|476.75|474.35|0
1652722720000|2022-05-16 17:38:40|476.5|474.1|476.01|473.61|476.5|474.1|476.01|473.61|0
1652722730000|2022-05-16 17:38:50|475.77|473.37|476.01|473.61|476.14|473.74|475.77|473.37|0
1652722740000|2022-05-16 17:39:00|475.77|473.37|475.77|473.37|476.26|473.86|475.77|473.37|0
1652722750000|2022-05-16 17:39:10|476.38|473.98|477.23|474.83|477.23|474.83|476.38|473.98|0
1652722760000|2022-05-16 17:39:20|477.6|475.2|477.02|474.62|477.6|475.2|476.99|474.59|0
1652722770000|2022-05-16 17:39:30|477.26|474.86|476.77|474.37|477.26|474.86|476.77|474.37|0
1652722780000|2022-05-16 17:39:40|476.5|474.1|476.74|474.34|477.23|474.83|476.5|474.1|0
1652722790000|2022-05-16 17:39:50|476.63|474.23|477.12|474.72|477.12|474.72|476.39|473.99|0
1652722800000|2022-05-16 17:40:00|476.63|474.23|476.15|473.75|476.88|474.48|476.15|473.75|0
1652722810000|2022-05-16 17:40:10|475.9|473.5|476.14|473.74|476.14|473.74|475.66|473.26|0
1652722820000|2022-05-16 17:40:20|475.9|473.5|476.76|474.36|476.76|474.36|475.9|473.5|0
1652722830000|2022-05-16 17:40:30|476.39|473.99|475.41|473.01|476.39|473.99|475.41|473.01|0
1652722840000|2022-05-16 17:40:40|474.93|472.53|475.41|473.01|475.41|473.01|474.93|472.53|0
1652722850000|2022-05-16 17:40:50|475.66|473.26|475.41|473.01|475.66|473.26|475.17|472.77|0
1652722860000|2022-05-16 17:41:00|475.17|472.77|474.2|471.8|475.17|472.77|474.2|471.8|0
1652722870000|2022-05-16 17:41:10|474.44|472.04|473.71|471.31|474.44|472.04|473.71|471.31|0
1652722880000|2022-05-16 17:41:20|471.76|469.36|473.22|470.82|473.22|470.82|471.76|469.36|0
1652722890000|2022-05-16 17:41:30|473.46|471.06|473.71|471.31|473.71|471.31|473.22|470.82|0
1652722900000|2022-05-16 17:41:40|473.46|471.06|474.44|472.04|474.44|472.04|473.46|471.06|0
1652722910000|2022-05-16 17:41:50|475.66|473.26|475.66|473.26|476.14|473.74|475.41|473.01|0
1652722920000|2022-05-16 17:42:00|475.9|473.5|476.88|474.48|476.88|474.48|475.9|473.5|0
1652722930000|2022-05-16 17:42:10|476.63|474.23|477.98|475.58|478.1|475.7|476.63|474.23|0
1652722940000|2022-05-16 17:42:20|478.58|476.18|480.05|477.65|480.05|477.65|478.58|476.18|0
1652722950000|2022-05-16 17:42:30|481.51|479.11|482|479.6|482|479.6|481.15|478.75|0
1652722960000|2022-05-16 17:42:40|482.49|480.09|480.78|478.38|482.73|480.33|480.78|478.38|0
1652722970000|2022-05-16 17:42:50|480.29|477.89|477.85|475.45|480.29|477.89|477.85|475.45|0
1652722980000|2022-05-16 17:43:00|478.1|475.7|478.58|476.18|478.58|476.18|478.1|475.7|0
1652722990000|2022-05-16 17:43:10|479.31|476.91|479.31|476.91|479.31|476.91|478.83|476.43|0
1652723000000|2022-05-16 17:43:20|479.07|476.67|478.34|475.94|479.07|476.67|478.34|475.94|0
1652723010000|2022-05-16 17:43:30|478.1|475.7|478.34|475.94|478.58|476.18|478.1|475.7|0
1652723020000|2022-05-16 17:43:40|477.85|475.45|476.14|473.74|477.85|475.45|476.14|473.74|0
1652723030000|2022-05-16 17:43:50|476.39|473.99|476.88|474.48|477.12|474.72|476.39|473.99|0
1652723040000|2022-05-16 17:44:00|476.39|473.99|476.76|474.36|476.76|474.36|476.39|473.99|0
1652723050000|2022-05-16 17:44:10|476.63|474.23|475.17|472.77|476.63|474.23|475.17|472.77|0
1652723060000|2022-05-16 17:44:20|476.03|473.63|475.9|473.5|476.03|473.63|475.66|473.26|0
1652723070000|2022-05-16 17:44:30|474.68|472.28|474.44|472.04|474.68|472.28|474.44|472.04|0
1652723080000|2022-05-16 17:44:40|475.17|472.77|473.46|471.06|475.17|472.77|473.46|471.06|0
1652723090000|2022-05-16 17:44:50|473.71|471.31|475.17|472.77|475.17|472.77|473.71|471.31|0
1652723100000|2022-05-16 17:45:00|474.93|472.53|475.66|473.26|475.66|473.26|474.93|472.53|0
1652723110000|2022-05-16 17:45:10|475.41|473.01|475.41|473.01|476.14|473.74|475.41|473.01|0
1652723120000|2022-05-16 17:45:20|474.68|472.28|475.3|472.9|475.41|473.01|474.68|472.28|0
1652723130000|2022-05-16 17:45:30|475.9|473.5|477.12|474.72|477.12|474.72|475.9|473.5|0
1652723140000|2022-05-16 17:45:40|477.36|474.96|478.09|475.69|478.09|475.69|477.36|474.96|0
1652723150000|2022-05-16 17:45:50|477.85|475.45|478.58|476.18|478.58|476.18|477.85|475.45|0
1652723160000|2022-05-16 17:46:00|478.09|475.69|477.85|475.45|478.34|475.94|477.85|475.45|0
1652723170000|2022-05-16 17:46:10|477.61|475.21|477.61|475.21|478.47|476.07|477.61|475.21|0
1652723180000|2022-05-16 17:46:20|478.58|476.18|478.58|476.18|478.58|476.18|478.58|476.18|0
1652723190000|2022-05-16 17:46:30|478.83|476.43|479.31|476.91|479.93|477.53|478.83|476.43|0
1652723200000|2022-05-16 17:46:40|479.56|477.16|479.31|476.91|479.69|477.29|479.07|476.67|0
1652723210000|2022-05-16 17:46:50|479.07|476.67|478.58|476.18|479.07|476.67|478.58|476.18|0
1652723220000|2022-05-16 17:47:00|478.34|475.94|477.36|474.96|478.34|475.94|477.36|474.96|0
1652723230000|2022-05-16 17:47:10|478.34|475.94|479.44|477.04|479.44|477.04|478.34|475.94|0
1652723240000|2022-05-16 17:47:20|479.31|476.91|478.83|476.43|479.56|477.16|478.83|476.43|0
1652723250000|2022-05-16 17:47:30|478.58|476.18|477.85|475.45|478.58|476.18|477.85|475.45|0
1652723260000|2022-05-16 17:47:40|477.49|475.09|477.61|475.21|477.61|475.21|477.36|474.96|0
1652723270000|2022-05-16 17:47:50|477.36|474.96|477.85|475.45|477.85|475.45|477.36|474.96|0
1652723280000|2022-05-16 17:48:00|477.61|475.21|478.09|475.69|478.09|475.69|477.12|474.72|0
1652723290000|2022-05-16 17:48:10|478.34|475.94|477.36|474.96|478.34|475.94|477.36|474.96|0
1652723300000|2022-05-16 17:48:20|476.88|474.48|477.12|474.72|477.12|474.72|476.88|474.48|0
1652723310000|2022-05-16 17:48:30|477.25|474.85|478.09|475.69|478.09|475.69|477.25|474.85|0
1652723320000|2022-05-16 17:48:40|477.61|475.21|478.09|475.69|478.09|475.69|477.61|475.21|0
1652723330000|2022-05-16 17:48:50|478.34|475.94|479.07|476.67|479.07|476.67|478.34|475.94|0
1652723340000|2022-05-16 17:49:00|479.31|476.91|479.8|477.4|480.05|477.65|479.31|476.91|0
1652723350000|2022-05-16 17:49:10|480.05|477.65|480.66|478.26|480.66|478.26|480.05|477.65|0
1652723360000|2022-05-16 17:49:20|480.78|478.38|480.53|478.13|480.78|478.38|480.29|477.89|0
1652723370000|2022-05-16 17:49:30|480.05|477.65|480.29|477.89|481.02|478.62|480.05|477.65|0
1652723380000|2022-05-16 17:49:40|480.17|477.77|480.53|478.13|480.53|478.13|479.8|477.4|0
1652723390000|2022-05-16 17:49:50|480.29|477.89|480.29|477.89|480.29|477.89|480.05|477.65|0
1652723400000|2022-05-16 17:50:00|479.8|477.4|479.31|476.91|480.05|477.65|479.31|476.91|0
1652723410000|2022-05-16 17:50:10|478.83|476.43|480.05|477.65|480.05|477.65|478.83|476.43|0
1652723420000|2022-05-16 17:50:20|479.56|477.16|479.56|477.16|479.56|477.16|478.58|476.18|0
1652723430000|2022-05-16 17:50:30|479.31|476.91|478.46|476.06|479.31|476.91|478.46|476.06|0
1652723440000|2022-05-16 17:50:40|478.09|475.69|477.61|475.21|478.09|475.69|477.61|475.21|0
1652723450000|2022-05-16 17:50:50|477.12|474.72|478.58|476.18|478.58|476.18|477.12|474.72|0
1652723460000|2022-05-16 17:51:00|478.34|475.94|478.09|475.69|478.34|475.94|478.09|475.69|0
1652723470000|2022-05-16 17:51:10|477.98|475.58|477.12|474.72|477.98|475.58|477.12|474.72|0
1652723480000|2022-05-16 17:51:20|477.25|474.85|478.09|475.69|478.09|475.69|476.87|474.47|0
1652723490000|2022-05-16 17:51:30|477.85|475.45|478.09|475.69|478.09|475.69|477.85|475.45|0
1652723500000|2022-05-16 17:51:40|477.61|475.21|477.12|474.72|477.61|475.21|477.12|474.72|0
1652723510000|2022-05-16 17:51:50|476.87|474.47|477.12|474.72|477.12|474.72|476.87|474.47|0
1652723520000|2022-05-16 17:52:00|477.36|474.96|478.34|475.94|478.34|475.94|477.36|474.96|0
1652723530000|2022-05-16 17:52:10|477.85|475.45|477.25|474.85|477.85|475.45|477.25|474.85|0
1652723540000|2022-05-16 17:52:20|477.36|474.96|477.12|474.72|477.36|474.96|477.12|474.72|0
1652723550000|2022-05-16 17:52:30|477.36|474.96|477.61|475.21|477.61|475.21|477.36|474.96|0
1652723560000|2022-05-16 17:52:40|477.36|474.96|477.61|475.21|477.61|475.21|476.63|474.23|0
1652723570000|2022-05-16 17:52:50|477.85|475.45|478.09|475.69|478.09|475.69|477.85|475.45|0
1652723580000|2022-05-16 17:53:00|477.36|474.96|477.85|475.45|478.09|475.69|477.36|474.96|0
1652723590000|2022-05-16 17:53:10|477.61|475.21|477.85|475.45|477.85|475.45|477.12|474.72|0
1652723600000|2022-05-16 17:53:20|477.12|474.72|476.87|474.47|477.12|474.72|476.87|474.47|0
1652723610000|2022-05-16 17:53:30|477.36|474.96|477.85|475.45|477.85|475.45|477.36|474.96|0
1652723620000|2022-05-16 17:53:40|478.09|475.69|479.31|476.91|479.31|476.91|478.09|475.69|0
1652723630000|2022-05-16 17:53:50|479.93|477.53|480.05|477.65|480.17|477.77|479.8|477.4|0
1652723640000|2022-05-16 17:54:00|480.53|478.13|481.02|478.62|481.02|478.62|480.53|478.13|0
1652723650000|2022-05-16 17:54:10|480.29|477.89|479.07|476.67|480.29|477.89|479.07|476.67|0
1652723660000|2022-05-16 17:54:20|478.83|476.43|478.71|476.31|478.83|476.43|478.34|475.94|0
1652723670000|2022-05-16 17:54:30|478.34|475.94|478.34|475.94|478.34|475.94|477.73|475.33|0
1652723680000|2022-05-16 17:54:40|478.83|476.43|478.46|476.06|478.83|476.43|478.46|476.06|0
1652723690000|2022-05-16 17:54:50|479.31|476.91|480.05|477.65|480.05|477.65|479.31|476.91|0
1652723700000|2022-05-16 17:55:00|479.56|477.16|479.56|477.16|480.05|477.65|479.56|477.16|0
1652723710000|2022-05-16 17:55:10|479.07|476.67|478.58|476.18|479.31|476.91|478.58|476.18|0
1652723720000|2022-05-16 17:55:20|478.09|475.69|477.85|475.45|478.09|475.69|477.85|475.45|0
1652723730000|2022-05-16 17:55:30|478.58|476.18|477.85|475.45|478.58|476.18|477.85|475.45|0
1652723740000|2022-05-16 17:55:40|478.58|476.18|477.36|474.96|478.58|476.18|477.36|474.96|0
1652723750000|2022-05-16 17:55:50|478.09|475.69|478.34|475.94|478.34|475.94|477.61|475.21|0
1652723760000|2022-05-16 17:56:00|477.61|475.21|478.09|475.69|478.09|475.69|477.12|474.72|0
1652723770000|2022-05-16 17:56:10|477.85|475.45|477.36|474.96|477.85|475.45|477.36|474.96|0
1652723780000|2022-05-16 17:56:20|476.63|474.23|477.61|475.21|477.61|475.21|476.63|474.23|0
1652723790000|2022-05-16 17:56:30|477.36|474.96|478.34|475.94|478.34|475.94|477.36|474.96|0
1652723800000|2022-05-16 17:56:40|478.58|476.18|480.05|477.65|480.05|477.65|478.58|476.18|0
1652723810000|2022-05-16 17:56:50|480.29|477.89|480.29|477.89|480.29|477.89|479.8|477.4|0
1652723820000|2022-05-16 17:57:00|480.05|477.65|479.56|477.16|480.05|477.65|479.56|477.16|0
1652723830000|2022-05-16 17:57:10|479.31|476.91|479.31|476.91|479.31|476.91|479.07|476.67|0
1652723840000|2022-05-16 17:57:20|479.56|477.16|479.07|476.67|479.8|477.4|479.07|476.67|0
1652723850000|2022-05-16 17:57:30|478.95|476.55|479.07|476.67|479.07|476.67|478.58|476.18|0
1652723860000|2022-05-16 17:57:40|479.56|477.16|480.29|477.89|480.29|477.89|479.56|477.16|0
1652723870000|2022-05-16 17:57:50|479.31|476.91|479.56|477.16|479.56|477.16|479.31|476.91|0
1652723880000|2022-05-16 17:58:00|479.8|477.4|480.53|478.13|480.78|478.38|479.8|477.4|0
1652723890000|2022-05-16 17:58:10|480.04|477.64|479.31|476.91|480.04|477.64|479.31|476.91|0
1652723900000|2022-05-16 17:58:20|479.07|476.67|478.71|476.31|479.07|476.67|478.71|476.31|0
1652723910000|2022-05-16 17:58:30|479.07|476.67|479.07|476.67|479.31|476.91|479.07|476.67|0
1652723920000|2022-05-16 17:58:40|478.82|476.42|479.56|477.16|479.56|477.16|478.82|476.42|0
1652723930000|2022-05-16 17:58:50|479.31|476.91|479.8|477.4|479.8|477.4|479.07|476.67|0
1652723940000|2022-05-16 17:59:00|480.04|477.64|480.29|477.89|480.53|478.13|480.04|477.64|0
1652723950000|2022-05-16 17:59:10|480.78|478.38|481.02|478.62|481.39|478.99|480.78|478.38|0
1652723960000|2022-05-16 17:59:20|481.27|478.87|479.31|476.91|481.27|478.87|479.31|476.91|0
1652723970000|2022-05-16 17:59:30|479.07|476.67|478.82|476.42|479.07|476.67|478.82|476.42|0
1652723980000|2022-05-16 17:59:40|478.58|476.18|478.34|475.94|478.58|476.18|478.34|475.94|0
1652723990000|2022-05-16 17:59:50|478.82|476.42|478.82|476.42|478.82|476.42|478.82|476.42|0
1652724000000|2022-05-16 18:00:00|478.34|475.94|478.82|476.42|479.07|476.67|478.34|475.94|0
1652724010000|2022-05-16 18:00:10|479.31|476.91|480.78|478.38|480.78|478.38|479.31|476.91|0
1652724020000|2022-05-16 18:00:20|481.51|479.11|481.75|479.35|481.75|479.35|481.51|479.11|0
1652724030000|2022-05-16 18:00:30|482.24|479.84|482.97|480.57|482.97|480.57|482.24|479.84|0
1652724040000|2022-05-16 18:00:40|483.22|480.82|483.71|481.31|483.71|481.31|482.97|480.57|0
1652724050000|2022-05-16 18:00:50|482.97|480.57|481.02|478.62|482.97|480.57|481.02|478.62|0
1652724060000|2022-05-16 18:01:00|481.26|478.86|481.26|478.86|481.51|479.11|481.26|478.86|0
1652724070000|2022-05-16 18:01:10|481.75|479.35|483.46|481.06|483.46|481.06|481.75|479.35|0
1652724080000|2022-05-16 18:01:20|483.22|480.82|481.26|478.86|483.22|480.82|481.26|478.86|0
1652724090000|2022-05-16 18:01:30|481.02|478.62|481.02|478.62|481.02|478.62|481.02|478.62|0
1652724100000|2022-05-16 18:01:40|480.78|478.38|481.02|478.62|481.26|478.86|480.78|478.38|0
1652724110000|2022-05-16 18:01:50|480.78|478.38|480.04|477.64|480.78|478.38|480.04|477.64|0
1652724120000|2022-05-16 18:02:00|480.53|478.13|481.26|478.86|481.26|478.86|480.53|478.13|0
1652724130000|2022-05-16 18:02:10|481.02|478.62|479.8|477.4|481.51|479.11|479.8|477.4|0
1652724140000|2022-05-16 18:02:20|479.07|476.67|478.58|476.18|479.07|476.67|478.09|475.69|0
1652724150000|2022-05-16 18:02:30|478.82|476.42|479.07|476.67|479.07|476.67|478.82|476.42|0
1652724160000|2022-05-16 18:02:40|478.58|476.18|478.09|475.69|478.58|476.18|478.09|475.69|0
1652724170000|2022-05-16 18:02:50|478.71|476.31|479.07|476.67|479.31|476.91|478.71|476.31|0
1652724180000|2022-05-16 18:03:00|478.46|476.06|479.2|476.8|479.2|476.8|478.46|476.06|0
1652724190000|2022-05-16 18:03:10|479.07|476.67|478.58|476.18|479.56|477.16|478.58|476.18|0
1652724200000|2022-05-16 18:03:20|478.09|475.69|476.87|474.47|478.09|475.69|476.87|474.47|0
1652724210000|2022-05-16 18:03:30|477.12|474.72|478.34|475.94|478.34|475.94|477.12|474.72|0
1652724220000|2022-05-16 18:03:40|478.58|476.18|478.58|476.18|478.58|476.18|478.09|475.69|0
1652724230000|2022-05-16 18:03:50|478.82|476.42|477.85|475.45|478.82|476.42|477.73|475.33|0
1652724240000|2022-05-16 18:04:00|476.87|474.47|478.34|475.94|478.34|475.94|476.87|474.47|0
1652724250000|2022-05-16 18:04:10|478.58|476.18|477.85|475.45|478.82|476.42|477.85|475.45|0
1652724260000|2022-05-16 18:04:20|477.6|475.2|477.36|474.96|477.6|475.2|477.12|474.72|0
1652724270000|2022-05-16 18:04:30|477.12|474.72|477.6|475.2|477.6|475.2|477.12|474.72|0
1652724280000|2022-05-16 18:04:40|477.36|474.96|475.9|473.5|477.36|474.96|475.9|473.5|0
1652724290000|2022-05-16 18:04:50|476.14|473.74|476.14|473.74|476.39|473.99|475.9|473.5|0
1652724300000|2022-05-16 18:05:00|475.9|473.5|473.7|471.3|475.9|473.5|473.7|471.3|0
1652724310000|2022-05-16 18:05:10|473.95|471.55|472.49|470.09|473.95|471.55|472.49|470.09|0
1652724320000|2022-05-16 18:05:20|473.22|470.82|472.73|470.33|473.34|470.94|472.73|470.33|0
1652724330000|2022-05-16 18:05:30|473.22|470.82|472.73|470.33|473.22|470.82|472.73|470.33|0
1652724340000|2022-05-16 18:05:40|472.49|470.09|472.49|470.09|472.73|470.33|472.49|470.09|0
1652724350000|2022-05-16 18:05:50|471.76|469.36|470.78|468.38|471.76|469.36|470.78|468.38|0
1652724360000|2022-05-16 18:06:00|470.05|467.65|469.81|467.41|470.05|467.65|469.57|467.17|0
1652724370000|2022-05-16 18:06:10|469.57|467.17|471.03|468.63|471.03|468.63|469.57|467.17|0
1652724380000|2022-05-16 18:06:20|470.78|468.38|472|469.6|472|469.6|470.78|468.38|0
1652724390000|2022-05-16 18:06:30|471.76|469.36|472.86|470.46|472.86|470.46|471.51|469.11|0
1652724400000|2022-05-16 18:06:40|472.97|470.57|473.59|471.19|473.59|471.19|472.49|470.09|0
1652724410000|2022-05-16 18:06:50|473.1|470.7|472.49|470.09|473.1|470.7|472.24|469.84|0
1652724420000|2022-05-16 18:07:00|472.73|470.33|474.68|472.28|474.92|472.52|472.73|470.33|0
1652724430000|2022-05-16 18:07:10|473.7|471.3|472.86|470.46|474.19|471.79|472.86|470.46|0
1652724440000|2022-05-16 18:07:20|472|469.6|471.88|469.48|472|469.6|471.27|468.87|0
1652724450000|2022-05-16 18:07:30|472.24|469.84|472.73|470.33|472.97|470.57|472.24|469.84|0
1652724460000|2022-05-16 18:07:40|472.86|470.46|473.95|471.55|473.95|471.55|472.86|470.46|0
1652724470000|2022-05-16 18:07:50|474.44|472.04|474.43|472.03|474.44|472.04|474.19|471.79|0
1652724480000|2022-05-16 18:08:00|473.46|471.06|473.46|471.06|473.7|471.3|473.46|471.06|0
1652724490000|2022-05-16 18:08:10|473.22|470.82|473.22|470.82|473.7|471.3|473.22|470.82|0
1652724500000|2022-05-16 18:08:20|472.97|470.57|474.19|471.79|474.19|471.79|472.97|470.57|0
1652724510000|2022-05-16 18:08:30|473.95|471.55|473.46|471.06|474.07|471.67|473.22|470.82|0
1652724520000|2022-05-16 18:08:40|473.22|470.82|472.24|469.84|473.22|470.82|472.24|469.84|0
1652724530000|2022-05-16 18:08:50|472.97|470.57|473.22|470.82|473.22|470.82|472.73|470.33|0
1652724540000|2022-05-16 18:09:00|472.97|470.57|472|469.6|472.97|470.57|472|469.6|0
1652724550000|2022-05-16 18:09:10|472.49|470.09|472|469.6|472.49|470.09|471.76|469.36|0
1652724560000|2022-05-16 18:09:20|471.51|469.11|472|469.6|472|469.6|471.51|469.11|0
1652724570000|2022-05-16 18:09:30|471.76|469.36|472|469.6|472|469.6|471.76|469.36|0
1652724580000|2022-05-16 18:09:40|472.49|470.09|471.15|468.75|472.49|470.09|471.15|468.75|0
1652724590000|2022-05-16 18:09:50|471.03|468.63|471.02|468.62|471.76|469.36|471.02|468.62|0
1652724600000|2022-05-16 18:10:00|470.78|468.38|471.27|468.87|471.51|469.11|470.78|468.38|0
1652724610000|2022-05-16 18:10:10|472|469.6|473.46|471.06|473.46|471.06|472|469.6|0
1652724620000|2022-05-16 18:10:20|473.7|471.3|474.19|471.79|474.43|472.03|473.7|471.3|0
1652724630000|2022-05-16 18:10:30|472.97|470.57|474.19|471.79|474.19|471.79|472.73|470.33|0
1652724640000|2022-05-16 18:10:40|473.95|471.55|473.46|471.06|473.95|471.55|473.46|471.06|0
1652724650000|2022-05-16 18:10:50|473.7|471.3|474.19|471.79|474.68|472.28|473.7|471.3|0
1652724660000|2022-05-16 18:11:00|474.43|472.03|474.92|472.52|475.17|472.77|474.43|472.03|0
1652724670000|2022-05-16 18:11:10|474.32|471.92|474.92|472.52|474.92|472.52|474.32|471.92|0
1652724680000|2022-05-16 18:11:20|474.68|472.28|475.41|473.01|475.41|473.01|474.68|472.28|0
1652724690000|2022-05-16 18:11:30|474.43|472.03|476.14|473.74|476.14|473.74|474.43|472.03|0
1652724700000|2022-05-16 18:11:40|476.63|474.23|476.63|474.23|476.87|474.47|476.14|473.74|0
1652724710000|2022-05-16 18:11:50|477|474.6|476.38|473.98|477|474.6|476.14|473.74|0
1652724720000|2022-05-16 18:12:00|477|474.6|476.63|474.23|477|474.6|476.63|474.23|0
1652724730000|2022-05-16 18:12:10|475.65|473.25|474.68|472.28|475.65|473.25|474.68|472.28|0
1652724740000|2022-05-16 18:12:20|475.17|472.77|474.92|472.52|475.17|472.77|474.19|471.79|0
1652724750000|2022-05-16 18:12:30|475.17|472.77|474.43|472.03|475.17|472.77|474.43|472.03|0
1652724760000|2022-05-16 18:12:40|474.68|472.28|475.17|472.77|475.17|472.77|474.68|472.28|0
1652724770000|2022-05-16 18:12:50|474.68|472.28|474.92|472.52|474.92|472.52|474.68|472.28|0
1652724780000|2022-05-16 18:13:00|475.54|473.14|476.14|473.74|476.87|474.47|475.54|473.14|0
1652724790000|2022-05-16 18:13:10|475.65|473.25|475.17|472.77|475.65|473.25|475.17|472.77|0
1652724800000|2022-05-16 18:13:20|474.92|472.52|475.65|473.25|475.65|473.25|474.43|472.03|0
1652724810000|2022-05-16 18:13:30|475.9|473.5|475.78|473.38|476.63|474.23|475.78|473.38|0
1652724820000|2022-05-16 18:13:40|475.41|473.01|475.9|473.5|475.9|473.5|475.41|473.01|0
1652724830000|2022-05-16 18:13:50|476.14|473.74|475.41|473.01|476.14|473.74|475.41|473.01|0
1652724840000|2022-05-16 18:14:00|475.65|473.25|475.65|473.25|476.02|473.62|475.65|473.25|0
1652724850000|2022-05-16 18:14:10|475.41|473.01|475.65|473.25|475.9|473.5|475.41|473.01|0
1652724860000|2022-05-16 18:14:20|475.41|473.01|475.9|473.5|475.9|473.5|475.17|472.77|0
1652724870000|2022-05-16 18:14:30|475.65|473.25|474.92|472.52|475.9|473.5|474.92|472.52|0
1652724880000|2022-05-16 18:14:40|474.68|472.28|475.29|472.89|475.29|472.89|474.68|472.28|0
1652724890000|2022-05-16 18:14:50|475.41|473.01|474.68|472.28|475.41|473.01|474.68|472.28|0
1652724900000|2022-05-16 18:15:00|474.43|472.03|474.92|472.52|474.92|472.52|474.43|472.03|0
1652724910000|2022-05-16 18:15:10|475.17|472.77|475.41|473.01|475.65|473.25|474.68|472.28|0
1652724920000|2022-05-16 18:15:20|475.65|473.25|475.41|473.01|475.9|473.5|475.41|473.01|0
1652724930000|2022-05-16 18:15:30|475.65|473.25|476.63|474.23|476.63|474.23|475.65|473.25|0
1652724940000|2022-05-16 18:15:40|475.9|473.5|476.27|473.87|476.63|474.23|475.9|473.5|0
1652724950000|2022-05-16 18:15:50|476.14|473.74|476.27|473.87|476.38|473.98|476.14|473.74|0
1652724960000|2022-05-16 18:16:00|475.9|473.5|475.16|472.76|475.9|473.5|475.16|472.76|0
1652724970000|2022-05-16 18:16:10|474.43|472.03|474.43|472.03|474.68|472.28|474.43|472.03|0
1652724980000|2022-05-16 18:16:20|474.68|472.28|473.46|471.06|474.68|472.28|473.46|471.06|0
1652724990000|2022-05-16 18:16:30|473.22|470.82|473.22|470.82|473.46|471.06|473.22|470.82|0
1652725000000|2022-05-16 18:16:40|471.75|469.35|471.27|468.87|471.75|469.35|471.27|468.87|0
1652725010000|2022-05-16 18:16:50|471.51|469.11|473.7|471.3|473.7|471.3|471.51|469.11|0
1652725020000|2022-05-16 18:17:00|473.95|471.55|475.16|472.76|475.16|472.76|473.95|471.55|0
1652725030000|2022-05-16 18:17:10|475.41|473.01|474.43|472.03|475.41|473.01|474.43|472.03|0
1652725040000|2022-05-16 18:17:20|475.29|472.89|475.9|473.5|475.9|473.5|475.29|472.89|0
1652725050000|2022-05-16 18:17:30|477.11|474.71|476.51|474.11|477.36|474.96|476.51|474.11|0
1652725060000|2022-05-16 18:17:40|475.41|473.01|476.14|473.74|476.14|473.74|475.16|472.76|0
1652725070000|2022-05-16 18:17:50|475.54|473.14|475.41|473.01|475.54|473.14|475.41|473.01|0
1652725080000|2022-05-16 18:18:00|475.65|473.25|475.9|473.5|475.9|473.5|475.65|473.25|0
1652725090000|2022-05-16 18:18:10|476.38|473.98|475.16|472.76|476.38|473.98|475.16|472.76|0
1652725100000|2022-05-16 18:18:20|474.92|472.52|475.16|472.76|475.16|472.76|474.92|472.52|0
1652725110000|2022-05-16 18:18:30|475.41|473.01|475.65|473.25|475.65|473.25|475.41|473.01|0
1652725120000|2022-05-16 18:18:40|474.68|472.28|473.46|471.06|474.92|472.52|473.46|471.06|0
1652725130000|2022-05-16 18:18:50|473.7|471.3|473.83|471.43|474.43|472.03|473.7|471.3|0
1652725140000|2022-05-16 18:19:00|473.22|470.82|475.16|472.76|475.16|472.76|473.22|470.82|0
1652725150000|2022-05-16 18:19:10|474.92|472.52|475.16|472.76|475.16|472.76|474.92|472.52|0
1652725160000|2022-05-16 18:19:20|475.9|473.5|475.65|473.25|476.14|473.74|475.65|473.25|0
1652725170000|2022-05-16 18:19:30|475.9|473.5|475.41|473.01|476.38|473.98|475.41|473.01|0
1652725180000|2022-05-16 18:19:40|474.68|472.28|474.92|472.52|475.16|472.76|474.68|472.28|0
1652725190000|2022-05-16 18:19:50|474.8|472.4|474.68|472.28|474.8|472.4|474.68|472.28|0
1652725200000|2022-05-16 18:20:00|474.43|472.03|474.43|472.03|474.68|472.28|474.19|471.79|0
1652725210000|2022-05-16 18:20:10|473.95|471.55|473.46|471.06|473.95|471.55|473.46|471.06|0
1652725220000|2022-05-16 18:20:20|473.95|471.55|474.43|472.03|474.68|472.28|473.95|471.55|0
1652725230000|2022-05-16 18:20:30|474.32|471.92|473.95|471.55|474.32|471.92|473.46|471.06|0
1652725240000|2022-05-16 18:20:40|473.46|471.06|474.43|472.03|474.43|472.03|473.46|471.06|0
1652725250000|2022-05-16 18:20:50|475.16|472.76|475.16|472.76|475.16|472.76|474.92|472.52|0
1652725260000|2022-05-16 18:21:00|475.41|473.01|475.29|472.89|475.41|473.01|474.92|472.52|0
1652725270000|2022-05-16 18:21:10|475.16|472.76|474.43|472.03|475.41|473.01|474.43|472.03|0
1652725280000|2022-05-16 18:21:20|474.68|472.28|474.43|472.03|474.68|472.28|474.43|472.03|0
1652725290000|2022-05-16 18:21:30|474.92|472.52|475.29|472.89|475.65|473.25|474.92|472.52|0
1652725300000|2022-05-16 18:21:40|475.41|473.01|474.19|471.79|475.41|473.01|474.19|471.79|0
1652725310000|2022-05-16 18:21:50|474.43|472.03|474.19|471.79|474.43|472.03|474.19|471.79|0
1652725320000|2022-05-16 18:22:00|473.95|471.55|473.7|471.3|474.19|471.79|473.7|471.3|0
1652725330000|2022-05-16 18:22:10|474.43|472.03|474.92|472.52|475.16|472.76|474.43|472.03|0
1652725340000|2022-05-16 18:22:20|474.43|472.03|474.68|472.28|474.68|472.28|474.19|471.79|0
1652725350000|2022-05-16 18:22:30|473.95|471.55|471.51|469.11|473.95|471.55|471.51|469.11|0
1652725360000|2022-05-16 18:22:40|471.27|468.87|471.02|468.62|471.27|468.87|470.54|468.14|0
1652725370000|2022-05-16 18:22:50|470.78|468.38|470.54|468.14|470.78|468.38|470.05|467.65|0
1652725380000|2022-05-16 18:23:00|471.02|468.62|472|469.6|472|469.6|471.02|468.62|0
1652725390000|2022-05-16 18:23:10|471.75|469.35|471.51|469.11|471.75|469.35|470.78|468.38|0
1652725400000|2022-05-16 18:23:20|471.75|469.35|471.86|469.46|472.73|470.33|471.75|469.35|0
1652725410000|2022-05-16 18:23:30|471.61|469.21|471.63|469.23|471.63|469.23|471.37|468.97|0
1652725420000|2022-05-16 18:23:40|471.87|469.47|470.65|468.25|471.87|469.47|470.65|468.25|0
1652725430000|2022-05-16 18:23:50|470.89|468.49|471.38|468.98|471.38|468.98|470.89|468.49|0
1652725440000|2022-05-16 18:24:00|471.14|468.74|470.89|468.49|471.14|468.74|470.41|468.01|0
1652725450000|2022-05-16 18:24:10|470.16|467.76|470.89|468.49|470.89|468.49|470.16|467.76|0
1652725460000|2022-05-16 18:24:20|470.41|468.01|469.92|467.52|470.41|468.01|469.92|467.52|0
1652725470000|2022-05-16 18:24:30|470.16|467.76|470.16|467.76|470.41|468.01|470.16|467.76|0
1652725480000|2022-05-16 18:24:40|470.65|468.25|470.89|468.49|471.14|468.74|470.65|468.25|0
1652725490000|2022-05-16 18:24:50|470.65|468.25|470.65|468.25|470.89|468.49|470.65|468.25|0
1652725500000|2022-05-16 18:25:00|470.16|467.76|470.41|468.01|470.41|468.01|470.16|467.76|0
1652725510000|2022-05-16 18:25:10|470.65|468.25|471.14|468.74|471.14|468.74|470.65|468.25|0
1652725520000|2022-05-16 18:25:20|470.65|468.25|469.19|466.79|470.65|468.25|469.19|466.79|0
1652725530000|2022-05-16 18:25:30|468.46|466.06|467.73|465.33|468.46|466.06|467.73|465.33|0
1652725540000|2022-05-16 18:25:40|468.46|466.06|468.95|466.55|469.43|467.03|468.46|466.06|0
1652725550000|2022-05-16 18:25:50|469.56|467.16|470.65|468.25|470.65|468.25|469.56|467.16|0
1652725560000|2022-05-16 18:26:00|470.89|468.49|471.63|469.23|471.87|469.47|470.89|468.49|0
1652725570000|2022-05-16 18:26:10|471.14|468.74|469.43|467.03|471.14|468.74|469.43|467.03|0
1652725580000|2022-05-16 18:26:20|468.95|466.55|468.95|466.55|468.95|466.55|468.95|466.55|0
1652725590000|2022-05-16 18:26:30|469.43|467.03|469.43|467.03|470.89|468.49|469.43|467.03|0
1652725600000|2022-05-16 18:26:40|469.92|467.52|470.41|468.01|470.65|468.25|469.92|467.52|0
1652725610000|2022-05-16 18:26:50|469.92|467.52|468.7|466.3|469.92|467.52|468.7|466.3|0
1652725620000|2022-05-16 18:27:00|469.43|467.03|470.65|468.25|470.65|468.25|469.43|467.03|0
1652725630000|2022-05-16 18:27:10|470.16|467.76|469.43|467.03|470.41|468.01|469.43|467.03|0
1652725640000|2022-05-16 18:27:20|469.32|466.92|467.73|465.33|469.32|466.92|467.73|465.33|0
1652725650000|2022-05-16 18:27:30|467.97|465.57|467.48|465.08|467.97|465.57|467.24|464.84|0
1652725660000|2022-05-16 18:27:40|467.24|464.84|467.48|465.08|467.48|465.08|467.24|464.84|0
1652725670000|2022-05-16 18:27:50|467.24|464.84|467.24|464.84|467.24|464.84|467|464.6|0
1652725680000|2022-05-16 18:28:00|466.51|464.11|465.78|463.38|466.51|464.11|465.78|463.38|0
1652725690000|2022-05-16 18:28:10|466.02|463.62|465.54|463.14|466.27|463.87|465.54|463.14|0
1652725700000|2022-05-16 18:28:20|465.37|462.97|464.64|462.24|465.37|462.97|464.64|462.24|0
1652725710000|2022-05-16 18:28:30|464.88|462.48|465.37|462.97|465.37|462.97|464.88|462.48|0
1652725720000|2022-05-16 18:28:40|464.88|462.48|464.64|462.24|465.37|462.97|464.64|462.24|0
1652725730000|2022-05-16 18:28:50|464.76|462.36|464.39|461.99|464.76|462.36|464.39|461.99|0
1652725740000|2022-05-16 18:29:00|463.91|461.51|464.64|462.24|464.64|462.24|463.91|461.51|0
1652725750000|2022-05-16 18:29:10|463.91|461.51|465.12|462.72|465.12|462.72|463.91|461.51|0
1652725760000|2022-05-16 18:29:20|464.64|462.24|465.12|462.72|465.12|462.72|464.64|462.24|0
1652725770000|2022-05-16 18:29:30|465.01|462.61|464.88|462.48|465.01|462.61|464.39|461.99|0
1652725780000|2022-05-16 18:29:40|465.12|462.72|464.64|462.24|465.12|462.72|464.64|462.24|0
1652725790000|2022-05-16 18:29:50|464.39|461.99|463.91|461.51|464.64|462.24|463.91|461.51|0
1652725800000|2022-05-16 18:30:00|463.67|461.27|463.91|461.51|463.91|461.51|463.67|461.27|0
1652725810000|2022-05-16 18:30:10|464.39|461.99|464.15|461.75|464.39|461.99|463.67|461.27|0
1652725820000|2022-05-16 18:30:20|463.91|461.51|462.69|460.29|463.91|461.51|462.69|460.29|0
1652725830000|2022-05-16 18:30:30|462.21|459.81|463.67|461.27|463.67|461.27|462.21|459.81|0
1652725840000|2022-05-16 18:30:40|463.79|461.39|463.67|461.27|463.91|461.51|463.42|461.02|0
1652725850000|2022-05-16 18:30:50|463.18|460.78|462.21|459.81|463.18|460.78|462.21|459.81|0
1652725860000|2022-05-16 18:31:00|462.33|459.93|463.18|460.78|463.18|460.78|462.33|459.93|0
1652725870000|2022-05-16 18:31:10|463.42|461.02|463.42|461.02|463.42|461.02|462.94|460.54|0
1652725880000|2022-05-16 18:31:20|463.66|461.26|463.31|460.91|463.66|461.26|463.31|460.91|0
1652725890000|2022-05-16 18:31:30|463.66|461.26|463.18|460.78|463.91|461.51|463.18|460.78|0
1652725900000|2022-05-16 18:31:40|463.91|461.51|463.66|461.26|463.91|461.51|463.42|461.02|0
1652725910000|2022-05-16 18:31:50|463.79|461.39|463.66|461.26|463.79|461.39|463.66|461.26|0
1652725920000|2022-05-16 18:32:00|463.91|461.51|463.66|461.26|463.91|461.51|463.66|461.26|0
1652725930000|2022-05-16 18:32:10|463.91|461.51|463.91|461.51|464.39|461.99|463.91|461.51|0
1652725940000|2022-05-16 18:32:20|463.42|461.02|461.96|459.56|463.42|461.02|461.96|459.56|0
1652725950000|2022-05-16 18:32:30|462.21|459.81|460.99|458.59|462.69|460.29|460.99|458.59|0
1652725960000|2022-05-16 18:32:40|460.51|458.11|461.96|459.56|461.96|459.56|460.51|458.11|0
1652725970000|2022-05-16 18:32:50|462.45|460.05|461.48|459.08|462.45|460.05|461.48|459.08|0
1652725980000|2022-05-16 18:33:00|460.75|458.35|460.26|457.86|461.24|458.84|460.26|457.86|0
1652725990000|2022-05-16 18:33:10|460.51|458.11|460.99|458.59|460.99|458.59|460.51|458.11|0
1652726000000|2022-05-16 18:33:20|461.24|458.84|462.69|460.29|462.69|460.29|460.75|458.35|0
1652726010000|2022-05-16 18:33:30|462.94|460.54|462.69|460.29|463.18|460.78|462.69|460.29|0
1652726020000|2022-05-16 18:33:40|462.94|460.54|462.45|460.05|462.94|460.54|462.45|460.05|0
1652726030000|2022-05-16 18:33:50|461.96|459.56|461.72|459.32|462.21|459.81|461.72|459.32|0
1652726040000|2022-05-16 18:34:00|462.21|459.81|462.21|459.81|462.45|460.05|462.21|459.81|0
1652726050000|2022-05-16 18:34:10|462.45|460.05|462.94|460.54|462.94|460.54|462.21|459.81|0
1652726060000|2022-05-16 18:34:20|462.69|460.29|462.69|460.29|462.94|460.54|462.69|460.29|0
1652726070000|2022-05-16 18:34:30|463.18|460.78|462.69|460.29|463.18|460.78|462.69|460.29|0
1652726080000|2022-05-16 18:34:40|463.18|460.78|462.45|460.05|463.18|460.78|462.45|460.05|0
1652726090000|2022-05-16 18:34:50|462.69|460.29|462.94|460.54|462.94|460.54|462.45|460.05|0
1652726100000|2022-05-16 18:35:00|463.21|460.81|463.21|460.81|463.21|460.81|462.72|460.32|0
1652726110000|2022-05-16 18:35:10|462.72|460.32|463.3|460.9|463.3|460.9|462.72|460.32|0
1652726120000|2022-05-16 18:35:20|463.79|461.39|465|462.6|465|462.6|463.79|461.39|0
1652726130000|2022-05-16 18:35:30|464.76|462.36|464.76|462.36|465.49|463.09|464.76|462.36|0
1652726140000|2022-05-16 18:35:40|464.27|461.87|463.79|461.39|464.27|461.87|463.79|461.39|0
1652726150000|2022-05-16 18:35:50|463.3|460.9|464.27|461.87|464.27|461.87|463.3|460.9|0
1652726160000|2022-05-16 18:36:00|464.03|461.63|464.52|462.12|464.52|462.12|463.79|461.39|0
1652726170000|2022-05-16 18:36:10|465.25|462.85|465.25|462.85|465.25|462.85|464.52|462.12|0
1652726180000|2022-05-16 18:36:20|465.73|463.33|466.47|464.07|466.47|464.07|465.49|463.09|0
1652726190000|2022-05-16 18:36:30|466.71|464.31|466.47|464.07|466.95|464.55|466.47|464.07|0
1652726200000|2022-05-16 18:36:40|466.95|464.55|466.71|464.31|467.2|464.8|466.71|464.31|0
1652726210000|2022-05-16 18:36:50|466.95|464.55|467.44|465.04|467.44|465.04|466.71|464.31|0
1652726220000|2022-05-16 18:37:00|466.71|464.31|466.22|463.82|466.95|464.55|466.22|463.82|0
1652726230000|2022-05-16 18:37:10|466.47|464.07|466.47|464.07|466.71|464.31|466.47|464.07|0
1652726240000|2022-05-16 18:37:20|465.98|463.58|465.49|463.09|465.98|463.58|465.49|463.09|0
1652726250000|2022-05-16 18:37:30|465.73|463.33|466.22|463.82|466.47|464.07|465.73|463.33|0
1652726260000|2022-05-16 18:37:40|465.73|463.33|465.73|463.33|466.22|463.82|465.73|463.33|0
1652726270000|2022-05-16 18:37:50|465.62|463.22|465.62|463.22|465.62|463.22|465.62|463.22|0
1652726280000|2022-05-16 18:38:00|465.25|462.85|465|462.6|465.25|462.85|465|462.6|0
1652726290000|2022-05-16 18:38:10|465.49|463.09|465.25|462.85|465.73|463.33|465.25|462.85|0
1652726300000|2022-05-16 18:38:20|465.49|463.09|465.49|463.09|465.73|463.33|465.25|462.85|0
1652726310000|2022-05-16 18:38:30|465|462.6|464.89|462.49|465|462.6|464.89|462.49|0
1652726320000|2022-05-16 18:38:40|465.25|462.85|465.13|462.73|465.49|463.09|465.13|462.73|0
1652726330000|2022-05-16 18:38:50|465.49|463.09|465|462.6|465.49|463.09|465|462.6|0
1652726340000|2022-05-16 18:39:00|464.76|462.36|464.76|462.36|464.76|462.36|464.52|462.12|0
1652726350000|2022-05-16 18:39:10|464.52|462.12|464.27|461.87|464.52|462.12|464.27|461.87|0
1652726360000|2022-05-16 18:39:20|464.76|462.36|465.49|463.09|465.86|463.46|464.52|462.12|0
1652726370000|2022-05-16 18:39:30|465.98|463.58|465|462.6|465.98|463.58|465|462.6|0
1652726380000|2022-05-16 18:39:40|465.25|462.85|464.76|462.36|465.25|462.85|464.76|462.36|0
1652726390000|2022-05-16 18:39:50|465|462.6|464.76|462.36|465|462.6|464.76|462.36|0
1652726400000|2022-05-16 18:40:00|463.79|461.39|463.54|461.14|463.79|461.39|463.54|461.14|0
1652726410000|2022-05-16 18:40:10|463.06|460.66|462.57|460.17|463.06|460.66|462.33|459.93|0
1652726420000|2022-05-16 18:40:20|463.06|460.66|463.54|461.14|463.54|461.14|462.81|460.41|0
1652726430000|2022-05-16 18:40:30|463.43|461.03|464.03|461.63|464.03|461.63|463.43|461.03|0
1652726440000|2022-05-16 18:40:40|463.79|461.39|463.79|461.39|463.79|461.39|463.54|461.14|0
1652726450000|2022-05-16 18:40:50|464.03|461.63|464.03|461.63|464.27|461.87|464.03|461.63|0
1652726460000|2022-05-16 18:41:00|464.27|461.87|465|462.6|465.49|463.09|464.27|461.87|0
1652726470000|2022-05-16 18:41:10|464.52|462.12|464.76|462.36|464.76|462.36|464.27|461.87|0
1652726480000|2022-05-16 18:41:20|465|462.6|465|462.6|465.25|462.85|465|462.6|0
1652726490000|2022-05-16 18:41:30|464.76|462.36|465.73|463.33|465.73|463.33|464.52|462.12|0
1652726500000|2022-05-16 18:41:40|465.98|463.58|466.22|463.82|466.22|463.82|465.73|463.33|0
1652726510000|2022-05-16 18:41:50|465.98|463.58|465|462.6|465.98|463.58|465|462.6|0
1652726520000|2022-05-16 18:42:00|464.27|461.87|464.03|461.63|464.27|461.87|464.03|461.63|0
1652726530000|2022-05-16 18:42:10|464.52|462.12|465|462.6|465.25|462.85|464.52|462.12|0
1652726540000|2022-05-16 18:42:20|464.76|462.36|464.76|462.36|465|462.6|464.76|462.36|0
1652726550000|2022-05-16 18:42:30|465|462.6|464.27|461.87|465|462.6|464.03|461.63|0
1652726560000|2022-05-16 18:42:40|463.79|461.39|464.03|461.63|464.03|461.63|463.79|461.39|0
1652726570000|2022-05-16 18:42:50|463.54|461.14|463.79|461.39|463.79|461.39|463.54|461.14|0
1652726580000|2022-05-16 18:43:00|464.03|461.63|463.54|461.14|464.03|461.63|463.54|461.14|0
1652726590000|2022-05-16 18:43:10|464.03|461.63|463.54|461.14|464.03|461.63|463.54|461.14|0
1652726600000|2022-05-16 18:43:20|463.79|461.39|463.79|461.39|464.27|461.87|463.79|461.39|0
1652726610000|2022-05-16 18:43:30|463.54|461.14|463.91|461.51|464.03|461.63|463.54|461.14|0
1652726620000|2022-05-16 18:43:40|463.79|461.39|461.84|459.44|463.79|461.39|461.84|459.44|0
1652726630000|2022-05-16 18:43:50|461.6|459.2|463.54|461.14|463.54|461.14|461.35|458.95|0
1652726640000|2022-05-16 18:44:00|464.03|461.63|464.52|462.12|464.52|462.12|464.03|461.63|0
1652726650000|2022-05-16 18:44:10|464.76|462.36|464.76|462.36|464.76|462.36|464.52|462.12|0
1652726660000|2022-05-16 18:44:20|465|462.6|465.73|463.33|465.73|463.33|465|462.6|0
1652726670000|2022-05-16 18:44:30|466.46|464.06|466.22|463.82|466.71|464.31|466.22|463.82|0
1652726680000|2022-05-16 18:44:40|466.71|464.31|467.44|465.04|467.44|465.04|466.46|464.06|0
1652726690000|2022-05-16 18:44:50|467.93|465.53|467.44|465.04|467.93|465.53|467.44|465.04|0
1652726700000|2022-05-16 18:45:00|467.19|464.79|468.17|465.77|468.17|465.77|466.95|464.55|0
1652726710000|2022-05-16 18:45:10|467.93|465.53|468.05|465.65|468.17|465.77|467.93|465.53|0
1652726720000|2022-05-16 18:45:20|468.17|465.77|467.68|465.28|468.17|465.77|467.44|465.04|0
1652726730000|2022-05-16 18:45:30|469.14|466.74|469.63|467.23|469.63|467.23|468.66|466.26|0
1652726740000|2022-05-16 18:45:40|469.88|467.48|469.39|466.99|469.88|467.48|469.39|466.99|0
1652726750000|2022-05-16 18:45:50|469.14|466.74|469.14|466.74|470.12|467.72|469.14|466.74|0
1652726760000|2022-05-16 18:46:00|468.66|466.26|470.36|467.96|470.36|467.96|468.66|466.26|0
1652726770000|2022-05-16 18:46:10|470.12|467.72|469.87|467.47|470.12|467.72|469.87|467.47|0
1652726780000|2022-05-16 18:46:20|470.12|467.72|469.14|466.74|470.12|467.72|469.14|466.74|0
1652726790000|2022-05-16 18:46:30|468.9|466.5|467.44|465.04|468.9|466.5|467.44|465.04|0
1652726800000|2022-05-16 18:46:40|467.56|465.16|467.44|465.04|467.93|465.53|467.44|465.04|0
1652726810000|2022-05-16 18:46:50|467.68|465.28|466.83|464.43|467.68|465.28|466.83|464.43|0
1652726820000|2022-05-16 18:47:00|466.46|464.06|465.98|463.58|466.46|464.06|465.98|463.58|0
1652726830000|2022-05-16 18:47:10|465.49|463.09|465.98|463.58|465.98|463.58|465.49|463.09|0
1652726840000|2022-05-16 18:47:20|465.49|463.09|465.73|463.33|466.1|463.7|465.49|463.09|0
1652726850000|2022-05-16 18:47:30|465.49|463.09|467.44|465.04|467.44|465.04|465.49|463.09|0
1652726860000|2022-05-16 18:47:40|467.93|465.53|468.17|465.77|468.17|465.77|467.93|465.53|0
1652726870000|2022-05-16 18:47:50|467.93|465.53|468.17|465.77|468.17|465.77|467.93|465.53|0
1652726880000|2022-05-16 18:48:00|468.41|466.01|468.66|466.26|468.9|466.5|468.17|465.77|0
1652726890000|2022-05-16 18:48:10|468.9|466.5|466.95|464.55|468.9|466.5|466.95|464.55|0
1652726900000|2022-05-16 18:48:20|467.19|464.79|468.17|465.77|468.17|465.77|467.19|464.79|0
1652726910000|2022-05-16 18:48:30|467.93|465.53|468.9|466.5|468.9|466.5|467.93|465.53|0
1652726920000|2022-05-16 18:48:40|469.39|466.99|469.87|467.47|469.87|467.47|469.39|466.99|0
1652726930000|2022-05-16 18:48:50|470|467.6|472.31|469.91|472.31|469.91|470|467.6|0
1652726940000|2022-05-16 18:49:00|472.93|470.53|472.56|470.16|472.93|470.53|472.56|470.16|0
1652726950000|2022-05-16 18:49:10|472.93|470.53|472.8|470.4|472.93|470.53|472.56|470.16|0
1652726960000|2022-05-16 18:49:20|473.04|470.64|473.04|470.64|473.04|470.64|472.8|470.4|0
1652726970000|2022-05-16 18:49:30|472.8|470.4|472.8|470.4|472.8|470.4|472.68|470.28|0
1652726980000|2022-05-16 18:49:40|473.04|470.64|473.04|470.64|473.04|470.64|472.56|470.16|0
1652726990000|2022-05-16 18:49:50|472.31|469.91|472.56|470.16|472.56|470.16|472.31|469.91|0
1652727000000|2022-05-16 18:50:00|472.8|470.4|471.83|469.43|472.8|470.4|471.22|468.82|0
1652727010000|2022-05-16 18:50:10|471.58|469.18|472.07|469.67|472.07|469.67|471.09|468.69|0
1652727020000|2022-05-16 18:50:20|471.82|469.42|472.8|470.4|472.8|470.4|471.82|469.42|0
1652727030000|2022-05-16 18:50:30|473.04|470.64|472.8|470.4|473.04|470.64|472.8|470.4|0
1652727040000|2022-05-16 18:50:40|472.56|470.16|473.04|470.64|473.04|470.64|472.56|470.16|0
1652727050000|2022-05-16 18:50:50|473.29|470.89|474.51|472.11|474.51|472.11|473.29|470.89|0
1652727060000|2022-05-16 18:51:00|474.75|472.35|474.51|472.11|474.75|472.35|474.51|472.11|0
1652727070000|2022-05-16 18:51:10|474.75|472.35|474.64|472.24|474.75|472.35|474.64|472.24|0
1652727080000|2022-05-16 18:51:20|474.75|472.35|474.51|472.11|474.75|472.35|474.51|472.11|0
1652727090000|2022-05-16 18:51:30|474.02|471.62|473.9|471.5|474.02|471.62|473.29|470.89|0
1652727100000|2022-05-16 18:51:40|474.26|471.86|473.53|471.13|474.26|471.86|473.53|471.13|0
1652727110000|2022-05-16 18:51:50|473.29|470.89|473.29|470.89|473.78|471.38|473.29|470.89|0
1652727120000|2022-05-16 18:52:00|473.53|471.13|473.53|471.13|473.78|471.38|473.17|470.77|0
1652727130000|2022-05-16 18:52:10|474.02|471.62|474.26|471.86|474.75|472.35|474.02|471.62|0
1652727140000|2022-05-16 18:52:20|474.51|472.11|475.97|473.57|475.97|473.57|474.51|472.11|0
1652727150000|2022-05-16 18:52:30|474.64|472.24|473.04|470.64|474.64|472.24|473.04|470.64|0
1652727160000|2022-05-16 18:52:40|473.42|471.02|472.68|470.28|473.42|471.02|472.31|469.91|0
1652727170000|2022-05-16 18:52:50|473.04|470.64|472.31|469.91|473.04|470.64|472.31|469.91|0
1652727180000|2022-05-16 18:53:00|472.44|470.04|469.87|467.47|472.44|470.04|469.87|467.47|0
1652727190000|2022-05-16 18:53:10|469.63|467.23|469.87|467.47|469.87|467.47|469.39|466.99|0
1652727200000|2022-05-16 18:53:20|469.63|467.23|469.39|466.99|469.63|467.23|469.14|466.74|0
1652727210000|2022-05-16 18:53:30|469.63|467.23|470.61|468.21|470.61|468.21|469.63|467.23|0
1652727220000|2022-05-16 18:53:40|471.09|468.69|469.63|467.23|471.09|468.69|469.63|467.23|0
1652727230000|2022-05-16 18:53:50|470.12|467.72|470.73|468.33|470.73|468.33|470.12|467.72|0
1652727240000|2022-05-16 18:54:00|471.09|468.69|470.12|467.72|471.09|468.69|470.12|467.72|0
1652727250000|2022-05-16 18:54:10|469.63|467.23|468.66|466.26|469.87|467.47|468.66|466.26|0
1652727260000|2022-05-16 18:54:20|468.54|466.14|469.63|467.23|469.63|467.23|468.41|466.01|0
1652727270000|2022-05-16 18:54:30|470.12|467.72|470.85|468.45|470.85|468.45|470.12|467.72|0
1652727280000|2022-05-16 18:54:40|471.09|468.69|472.07|469.67|472.31|469.91|471.09|468.69|0
1652727290000|2022-05-16 18:54:50|472.31|469.91|472.07|469.67|472.31|469.91|471.82|469.42|0
1652727300000|2022-05-16 18:55:00|472.56|470.16|472.31|469.91|472.8|470.4|472.31|469.91|0
1652727310000|2022-05-16 18:55:10|472.07|469.67|472.56|470.16|473.04|470.64|472.07|469.67|0
1652727320000|2022-05-16 18:55:20|472.07|469.67|470.61|468.21|472.31|469.91|470.61|468.21|0
1652727330000|2022-05-16 18:55:30|471.09|468.69|471.09|468.69|471.34|468.94|471.09|468.69|0
1652727340000|2022-05-16 18:55:40|470.36|467.96|469.39|466.99|470.36|467.96|469.39|466.99|0
1652727350000|2022-05-16 18:55:50|469.87|467.47|468.65|466.25|469.87|467.47|468.65|466.25|0
1652727360000|2022-05-16 18:56:00|468.41|466.01|468.17|465.77|468.65|466.25|468.17|465.77|0
1652727370000|2022-05-16 18:56:10|468.41|466.01|468.41|466.01|468.9|466.5|468.41|466.01|0
1652727380000|2022-05-16 18:56:20|468.65|466.25|468.65|466.25|468.65|466.25|468.41|466.01|0
1652727390000|2022-05-16 18:56:30|468.78|466.38|467.92|465.52|468.78|466.38|467.92|465.52|0
1652727400000|2022-05-16 18:56:40|467.68|465.28|468.17|465.77|468.17|465.77|467.68|465.28|0
1652727410000|2022-05-16 18:56:50|468.41|466.01|468.41|466.01|468.41|466.01|468.17|465.77|0
1652727420000|2022-05-16 18:57:00|468.17|465.77|467.92|465.52|468.65|466.25|467.92|465.52|0
1652727430000|2022-05-16 18:57:10|468.17|465.77|468.9|466.5|468.9|466.5|468.17|465.77|0
1652727440000|2022-05-16 18:57:20|468.54|466.14|468.65|466.25|468.65|466.25|468.54|466.14|0
1652727450000|2022-05-16 18:57:30|468.54|466.14|469.63|467.23|469.63|467.23|468.54|466.14|0
1652727460000|2022-05-16 18:57:40|470.12|467.72|469.63|467.23|470.12|467.72|469.14|466.74|0
1652727470000|2022-05-16 18:57:50|469.87|467.47|469.39|466.99|470.12|467.72|469.39|466.99|0
1652727480000|2022-05-16 18:58:00|469.87|467.47|470.12|467.72|470.12|467.72|469.87|467.47|0
1652727490000|2022-05-16 18:58:10|469.87|467.47|470.6|468.2|471.82|469.42|469.87|467.47|0
1652727500000|2022-05-16 18:58:20|470.85|468.45|469.14|466.74|471.09|468.69|469.14|466.74|0
1652727510000|2022-05-16 18:58:30|469.39|466.99|468.65|466.25|469.39|466.99|468.65|466.25|0
1652727520000|2022-05-16 18:58:40|468.9|466.5|469.39|466.99|469.39|466.99|468.9|466.5|0
1652727530000|2022-05-16 18:58:50|469.63|467.23|468.9|466.5|469.63|467.23|468.9|466.5|0
1652727540000|2022-05-16 18:59:00|469.39|466.99|468.65|466.25|469.39|466.99|468.41|466.01|0
1652727550000|2022-05-16 18:59:10|468.9|466.5|468.65|466.25|469.39|466.99|468.65|466.25|0
1652727560000|2022-05-16 18:59:20|469.39|466.99|470.6|468.2|470.6|468.2|469.39|466.99|0
1652727570000|2022-05-16 18:59:30|470.98|468.58|470.12|467.72|471.09|468.69|470.12|467.72|0
1652727580000|2022-05-16 18:59:40|470.36|467.96|469.39|466.99|470.36|467.96|469.39|466.99|0
1652727590000|2022-05-16 18:59:50|469.87|467.47|469.39|466.99|469.87|467.47|469.39|466.99|0
1652727600000|2022-05-16 19:00:00|469.14|466.74|470.36|467.96|470.36|467.96|469.14|466.74|0
1652727610000|2022-05-16 19:00:10|469.87|467.47|469.87|467.47|469.87|467.47|469.14|466.74|0
1652727620000|2022-05-16 19:00:20|469.39|466.99|469.87|467.47|469.87|467.47|469.39|466.99|0
1652727630000|2022-05-16 19:00:30|469.14|466.74|468.41|466.01|469.14|466.74|468.41|466.01|0
1652727640000|2022-05-16 19:00:40|468.65|466.25|470.12|467.72|470.12|467.72|468.65|466.25|0
1652727650000|2022-05-16 19:00:50|470.36|467.96|469.14|466.74|470.36|467.96|469.14|466.74|0
1652727660000|2022-05-16 19:01:00|468.65|466.25|468.65|466.25|468.65|466.25|468.17|465.77|0
1652727670000|2022-05-16 19:01:10|468.41|466.01|468.65|466.25|468.9|466.5|468.41|466.01|0
1652727680000|2022-05-16 19:01:20|468.41|466.01|468.41|466.01|468.65|466.25|468.41|466.01|0
1652727690000|2022-05-16 19:01:30|468.17|465.77|468.65|466.25|468.65|466.25|468.17|465.77|0
1652727700000|2022-05-16 19:01:40|468.41|466.01|468.41|466.01|468.65|466.25|468.41|466.01|0
1652727710000|2022-05-16 19:01:50|468.65|466.25|468.41|466.01|468.9|466.5|468.41|466.01|0
1652727720000|2022-05-16 19:02:00|468.05|465.65|468.65|466.25|468.65|466.25|468.05|465.65|0
1652727730000|2022-05-16 19:02:10|468.41|466.01|469.39|466.99|469.39|466.99|468.41|466.01|0
1652727740000|2022-05-16 19:02:20|468.9|466.5|468.41|466.01|468.9|466.5|468.17|465.77|0
1652727750000|2022-05-16 19:02:30|468.05|465.65|468.9|466.5|468.9|466.5|467.92|465.52|0
1652727760000|2022-05-16 19:02:40|469.39|466.99|470.73|468.33|470.73|468.33|469.39|466.99|0
1652727770000|2022-05-16 19:02:50|470.85|468.45|469.87|467.47|470.85|468.45|469.87|467.47|0
1652727780000|2022-05-16 19:03:00|470.97|468.57|471.09|468.69|471.09|468.69|470.97|468.57|0
1652727790000|2022-05-16 19:03:10|470.85|468.45|470.6|468.2|470.85|468.45|470.12|467.72|0
1652727800000|2022-05-16 19:03:20|471.09|468.69|471.82|469.42|471.82|469.42|470.85|468.45|0
1652727810000|2022-05-16 19:03:30|471.58|469.18|472.07|469.67|472.07|469.67|471.09|468.69|0
1652727820000|2022-05-16 19:03:40|471.82|469.42|472.55|470.15|472.55|470.15|471.82|469.42|0
1652727830000|2022-05-16 19:03:50|472.31|469.91|470.6|468.2|472.31|469.91|470.6|468.2|0
1652727840000|2022-05-16 19:04:00|470.36|467.96|471.34|468.94|471.34|468.94|470.36|467.96|0
1652727850000|2022-05-16 19:04:10|471.82|469.42|472.31|469.91|472.55|470.15|471.82|469.42|0
1652727860000|2022-05-16 19:04:20|472.8|470.4|472.07|469.67|472.8|470.4|472.07|469.67|0
1652727870000|2022-05-16 19:04:30|471.34|468.94|471.34|468.94|471.34|468.94|470.6|468.2|0
1652727880000|2022-05-16 19:04:40|470.85|468.45|470.36|467.96|470.85|468.45|469.87|467.47|0
1652727890000|2022-05-16 19:04:50|470.6|468.2|468.65|466.25|470.6|468.2|468.65|466.25|0
1652727900000|2022-05-16 19:05:00|468.9|466.5|468.9|466.5|468.9|466.5|468.9|466.5|0
1652727910000|2022-05-16 19:05:10|469.14|466.74|469.38|466.98|470.12|467.72|469.14|466.74|0
1652727920000|2022-05-16 19:05:20|469.14|466.74|469.87|467.47|469.87|467.47|469.14|466.74|0
1652727930000|2022-05-16 19:05:30|470.12|467.72|469.87|467.47|470.12|467.72|469.63|467.23|0
1652727940000|2022-05-16 19:05:40|470.12|467.72|469.38|466.98|470.12|467.72|469.38|466.98|0
1652727950000|2022-05-16 19:05:50|469.14|466.74|468.9|466.5|469.14|466.74|468.65|466.25|0
1652727960000|2022-05-16 19:06:00|469.14|466.74|468.65|466.25|469.14|466.74|468.54|466.14|0
1652727970000|2022-05-16 19:06:10|468.41|466.01|468.65|466.25|468.9|466.5|468.41|466.01|0
1652727980000|2022-05-16 19:06:20|468.9|466.5|469.63|467.23|469.63|467.23|468.9|466.5|0
1652727990000|2022-05-16 19:06:30|469.38|466.98|470.36|467.96|470.36|467.96|469.38|466.98|0
1652728000000|2022-05-16 19:06:40|470.12|467.72|470.73|468.33|470.85|468.45|470.12|467.72|0
1652728010000|2022-05-16 19:06:50|470.85|468.45|471.09|468.69|471.58|469.18|470.85|468.45|0
1652728020000|2022-05-16 19:07:00|470.6|468.2|470.36|467.96|471.09|468.69|470.36|467.96|0
1652728030000|2022-05-16 19:07:10|471.09|468.69|470.12|467.72|471.33|468.93|470.12|467.72|0
1652728040000|2022-05-16 19:07:20|469.87|467.47|469.63|467.23|469.87|467.47|469.38|466.98|0
1652728050000|2022-05-16 19:07:30|469.87|467.47|470.6|468.2|470.6|468.2|469.87|467.47|0
1652728060000|2022-05-16 19:07:40|470.36|467.96|469.87|467.47|470.36|467.96|469.87|467.47|0
1652728070000|2022-05-16 19:07:50|469.38|466.98|469.38|466.98|470.12|467.72|469.38|466.98|0
1652728080000|2022-05-16 19:08:00|469.87|467.47|468.65|466.25|469.87|467.47|468.41|466.01|0
1652728090000|2022-05-16 19:08:10|469.14|466.74|468.17|465.77|469.38|466.98|468.17|465.77|0
1652728100000|2022-05-16 19:08:20|467.92|465.52|466.46|464.06|467.92|465.52|466.46|464.06|0
1652728110000|2022-05-16 19:08:30|466.7|464.3|465.97|463.57|466.95|464.55|465.97|463.57|0
1652728120000|2022-05-16 19:08:40|466.46|464.06|466.46|464.06|466.7|464.3|466.22|463.82|0
1652728130000|2022-05-16 19:08:50|466.7|464.3|467.43|465.03|467.43|465.03|466.46|464.06|0
1652728140000|2022-05-16 19:09:00|468.17|465.77|468.41|466.01|468.41|466.01|467.68|465.28|0
1652728150000|2022-05-16 19:09:10|467.92|465.52|469.87|467.47|469.87|467.47|467.92|465.52|0
1652728160000|2022-05-16 19:09:20|470.36|467.96|469.87|467.47|470.36|467.96|469.38|466.98|0
1652728170000|2022-05-16 19:09:30|471.09|468.69|470.85|468.45|471.58|469.18|470.85|468.45|0
1652728180000|2022-05-16 19:09:40|471.33|468.93|472.68|470.28|472.68|470.28|471.33|468.93|0
1652728190000|2022-05-16 19:09:50|472.55|470.15|473.29|470.89|473.53|471.13|472.55|470.15|0
1652728200000|2022-05-16 19:10:00|474.51|472.11|474.51|472.11|474.99|472.59|474.26|471.86|0
1652728210000|2022-05-16 19:10:10|477.19|474.79|478.17|475.77|478.17|475.77|477.19|474.79|0
1652728220000|2022-05-16 19:10:20|479.64|477.24|479.88|477.48|480.12|477.72|479.64|477.24|0
1652728230000|2022-05-16 19:10:30|478.9|476.5|477.68|475.28|478.9|476.5|477.68|475.28|0
1652728240000|2022-05-16 19:10:40|476.95|474.55|476.46|474.06|476.95|474.55|476.46|474.06|0
1652728250000|2022-05-16 19:10:50|476.59|474.19|479.88|477.48|479.88|477.48|476.59|474.19|0
1652728260000|2022-05-16 19:11:00|480.5|478.1|478.41|475.53|480.5|478.1|478.41|475.53|0
1652728270000|2022-05-16 19:11:10|478.9|476.02|478.65|475.77|479.63|476.75|478.65|475.77|0
1652728280000|2022-05-16 19:11:20|478.41|475.53|480.12|477.24|480.12|477.24|478.41|475.53|0
1652728290000|2022-05-16 19:11:30|479.39|476.51|479.63|476.75|479.87|476.99|479.39|476.51|0
1652728300000|2022-05-16 19:11:40|478.65|475.77|478.16|475.28|478.65|475.77|478.16|475.28|0
1652728310000|2022-05-16 19:11:50|478.41|475.53|477.43|474.55|478.41|475.53|477.43|474.55|0
1652728320000|2022-05-16 19:12:00|477.07|474.19|478.16|475.28|478.16|475.28|477.07|474.19|0
1652728330000|2022-05-16 19:12:10|478.65|475.77|477.43|474.55|478.65|475.77|477.43|474.55|0
1652728340000|2022-05-16 19:12:20|477.19|474.31|478.9|476.02|478.9|476.02|477.19|474.31|0
1652728350000|2022-05-16 19:12:30|478.65|475.77|479.39|476.51|479.76|476.88|478.65|475.77|0
1652728360000|2022-05-16 19:12:40|480.12|477.24|480.61|477.73|481.71|478.83|479.63|476.75|0
1652728370000|2022-05-16 19:12:50|479.87|476.99|479.63|476.75|479.87|476.99|479.39|476.51|0
1652728380000|2022-05-16 19:13:00|479.87|476.99|481.34|478.46|481.34|478.46|479.63|476.75|0
1652728390000|2022-05-16 19:13:10|481.59|478.71|481.83|478.95|481.83|478.95|481.34|478.46|0
1652728400000|2022-05-16 19:13:20|482.56|479.68|482.07|479.19|482.56|479.68|481.83|478.95|0
1652728410000|2022-05-16 19:13:30|482.32|479.44|483.05|480.17|483.79|480.91|482.07|479.19|0
1652728420000|2022-05-16 19:13:40|483.54|480.66|483.3|480.42|483.54|480.66|483.3|480.42|0
1652728430000|2022-05-16 19:13:50|483.79|480.91|483.3|480.42|483.79|480.91|483.3|480.42|0
1652728440000|2022-05-16 19:14:00|483.05|480.17|483.05|480.17|483.3|480.42|482.81|479.93|0
1652728450000|2022-05-16 19:14:10|483.3|480.42|484.77|481.89|484.77|481.89|483.3|480.42|0
1652728460000|2022-05-16 19:14:20|484.52|481.64|484.52|481.64|485.25|482.37|484.28|481.4|0
1652728470000|2022-05-16 19:14:30|484.77|481.89|485.25|482.37|485.25|482.37|484.77|481.89|0
1652728480000|2022-05-16 19:14:40|485.74|482.86|485.5|482.62|485.74|482.86|485.25|482.37|0
1652728490000|2022-05-16 19:14:50|485.25|482.37|484.28|481.4|485.25|482.37|484.28|481.4|0
1652728500000|2022-05-16 19:15:00|485.01|482.13|484.77|481.89|485.01|482.13|484.77|481.89|0
1652728510000|2022-05-16 19:15:10|484.28|481.4|485.14|482.26|485.14|482.26|484.28|481.4|0
1652728520000|2022-05-16 19:15:20|484.89|482.01|485.25|482.37|485.25|482.37|484.77|481.89|0
1652728530000|2022-05-16 19:15:30|485.01|482.13|484.28|481.4|485.5|482.62|484.28|481.4|0
1652728540000|2022-05-16 19:15:40|483.79|480.91|483.54|480.66|484.03|481.15|483.54|480.66|0
1652728550000|2022-05-16 19:15:50|483.3|480.42|483.05|480.17|483.79|480.91|483.05|480.17|0
1652728560000|2022-05-16 19:16:00|483.3|480.42|482.81|479.93|483.3|480.42|482.81|479.93|0
1652728570000|2022-05-16 19:16:10|482.07|479.19|482.32|479.44|482.56|479.68|482.07|479.19|0
1652728580000|2022-05-16 19:16:20|481.83|478.95|482.32|479.44|482.32|479.44|481.83|478.95|0
1652728590000|2022-05-16 19:16:30|482.56|479.68|482.32|479.44|482.81|479.93|482.07|479.19|0
1652728600000|2022-05-16 19:16:40|481.96|479.08|482.56|479.68|482.56|479.68|481.96|479.08|0
1652728610000|2022-05-16 19:16:50|481.59|478.71|481.1|478.22|482.07|479.19|481.1|478.22|0
1652728620000|2022-05-16 19:17:00|481.34|478.46|481.83|478.95|481.83|478.95|480.85|477.97|0
1652728630000|2022-05-16 19:17:10|481.59|478.71|481.59|478.71|481.96|479.08|481.59|478.71|0
1652728640000|2022-05-16 19:17:20|481.83|478.95|483.05|480.17|483.05|480.17|481.83|478.95|0
1652728650000|2022-05-16 19:17:30|483.3|480.42|484.28|481.4|484.52|481.64|483.3|480.42|0
1652728660000|2022-05-16 19:17:40|484.77|481.89|487.83|484.95|487.83|484.95|484.77|481.89|0
1652728670000|2022-05-16 19:17:50|487.95|485.07|488.68|485.8|489.05|486.17|487.95|485.07|0
1652728680000|2022-05-16 19:18:00|488.93|486.05|488.44|485.56|488.93|486.05|488.44|485.56|0
1652728690000|2022-05-16 19:18:10|487.95|485.07|486.72|483.84|487.95|485.07|486.72|483.84|0
1652728700000|2022-05-16 19:18:20|486.85|483.97|487.95|485.07|488.19|485.31|486.85|483.97|0
1652728710000|2022-05-16 19:18:30|487.21|484.33|487.7|484.82|487.7|484.82|487.21|484.33|0
1652728720000|2022-05-16 19:18:40|486.72|483.84|486.48|483.6|486.72|483.84|486.23|483.35|0
1652728730000|2022-05-16 19:18:50|486.23|483.35|486.97|484.09|486.97|484.09|486.23|483.35|0
1652728740000|2022-05-16 19:19:00|487.09|484.21|485.99|483.11|487.09|484.21|485.99|483.11|0
1652728750000|2022-05-16 19:19:10|485.5|482.62|485.99|483.11|485.99|483.11|485.5|482.62|0
1652728760000|2022-05-16 19:19:20|486.72|483.84|486.23|483.35|487.21|484.33|486.23|483.35|0
1652728770000|2022-05-16 19:19:30|486.72|483.84|487.21|484.33|487.21|484.33|486.72|483.84|0
1652728780000|2022-05-16 19:19:40|486.23|483.35|485.99|483.11|486.23|483.35|485.99|483.11|0
1652728790000|2022-05-16 19:19:50|485.25|482.37|485.25|482.37|485.25|482.37|485.01|482.13|0
1652728800000|2022-05-16 19:20:00|486.23|483.35|486.72|483.84|486.72|483.84|486.23|483.35|0
1652728810000|2022-05-16 19:20:10|487.21|484.33|487.95|485.07|487.95|485.07|487.21|484.33|0
1652728820000|2022-05-16 19:20:20|487.46|484.58|487.7|484.82|487.7|484.82|486.97|484.09|0
1652728830000|2022-05-16 19:20:30|487.46|484.58|488.19|485.31|488.19|485.31|487.46|484.58|0
1652728840000|2022-05-16 19:20:40|488.44|485.56|488.19|485.31|488.44|485.56|487.7|484.82|0
1652728850000|2022-05-16 19:20:50|488.44|485.56|488.68|485.8|488.93|486.05|488.19|485.31|0
1652728860000|2022-05-16 19:21:00|489.42|486.54|489.3|486.42|489.42|486.54|489.17|486.29|0
1652728870000|2022-05-16 19:21:10|489.17|486.29|487.46|484.58|489.17|486.29|487.46|484.58|0
1652728880000|2022-05-16 19:21:20|487.89|485.01|488.13|485.25|488.13|485.25|487.4|484.52|0
1652728890000|2022-05-16 19:21:30|487.64|484.76|487.4|484.52|487.64|484.76|487.4|484.52|0
1652728900000|2022-05-16 19:21:40|487.52|484.64|487.64|484.76|488.13|485.25|487.52|484.64|0
1652728910000|2022-05-16 19:21:50|488.13|485.25|488.86|485.98|489.11|486.23|488.13|485.25|0
1652728920000|2022-05-16 19:22:00|488.62|485.74|488.37|485.49|488.86|485.98|488.37|485.49|0
1652728930000|2022-05-16 19:22:10|488.86|485.98|489.35|486.47|489.35|486.47|488.86|485.98|0
1652728940000|2022-05-16 19:22:20|489.6|486.72|489.84|486.96|489.84|486.96|489.35|486.47|0
1652728950000|2022-05-16 19:22:30|488.62|485.74|488.62|485.74|488.86|485.98|488.62|485.74|0
1652728960000|2022-05-16 19:22:40|488.37|485.49|488.13|485.25|488.37|485.49|488.01|485.13|0
1652728970000|2022-05-16 19:22:50|488.37|485.49|487.88|485|488.37|485.49|487.88|485|0
1652728980000|2022-05-16 19:23:00|487.39|484.51|488.37|485.49|488.37|485.49|487.39|484.51|0
1652728990000|2022-05-16 19:23:10|488.62|485.74|488.86|485.98|489.6|486.72|488.62|485.74|0
1652729000000|2022-05-16 19:23:20|488.62|485.74|488.62|485.74|489.35|486.47|488.62|485.74|0
1652729010000|2022-05-16 19:23:30|489.35|486.47|489.11|486.23|489.35|486.47|488.37|485.49|0
1652729020000|2022-05-16 19:23:40|489.6|486.72|491.55|488.67|491.55|488.67|489.6|486.72|0
1652729030000|2022-05-16 19:23:50|492.29|489.41|492.04|489.16|492.29|489.41|491.55|488.67|0
1652729040000|2022-05-16 19:24:00|492.53|489.65|492.29|489.41|492.53|489.65|492.04|489.16|0
1652729050000|2022-05-16 19:24:10|492.41|489.53|491.55|488.67|492.41|489.53|491.55|488.67|0
1652729060000|2022-05-16 19:24:20|491.06|488.18|491.55|488.67|491.55|488.67|490.57|487.69|0
1652729070000|2022-05-16 19:24:30|491.8|488.92|490.33|487.45|491.8|488.92|490.33|487.45|0
1652729080000|2022-05-16 19:24:40|490.57|487.69|490.33|487.45|490.57|487.69|490.33|487.45|0
1652729090000|2022-05-16 19:24:50|489.35|486.47|489.35|486.47|489.84|486.96|489.35|486.47|0
1652729100000|2022-05-16 19:25:00|489.59|486.71|489.59|486.71|489.59|486.71|489.35|486.47|0
1652729110000|2022-05-16 19:25:10|489.35|486.47|488.37|485.49|489.35|486.47|488.37|485.49|0
1652729120000|2022-05-16 19:25:20|488.62|485.74|488.13|485.25|488.62|485.74|487.88|485|0
1652729130000|2022-05-16 19:25:30|487.64|484.76|487.64|484.76|487.64|484.76|487.03|484.15|0
1652729140000|2022-05-16 19:25:40|487.39|484.51|487.88|485|487.88|485|487.39|484.51|0
1652729150000|2022-05-16 19:25:50|487.77|484.89|487.88|485|487.88|485|487.39|484.51|0
1652729160000|2022-05-16 19:26:00|487.39|484.51|487.88|485|488.25|485.37|487.39|484.51|0
1652729170000|2022-05-16 19:26:10|487.39|484.51|487.88|485|487.88|485|487.39|484.51|0
1652729180000|2022-05-16 19:26:20|488.25|485.37|488.86|485.98|488.86|485.98|488.25|485.37|0
1652729190000|2022-05-16 19:26:30|489.11|486.23|489.35|486.47|489.35|486.47|488.86|485.98|0
1652729200000|2022-05-16 19:26:40|489.84|486.96|490.08|487.2|490.82|487.94|489.84|486.96|0
1652729210000|2022-05-16 19:26:50|490.33|487.45|489.35|486.47|490.33|487.45|489.35|486.47|0
1652729220000|2022-05-16 19:27:00|490.57|487.69|490.33|487.45|491.31|488.43|490.33|487.45|0
1652729230000|2022-05-16 19:27:10|491.06|488.18|490.57|487.69|491.06|488.18|490.57|487.69|0
1652729240000|2022-05-16 19:27:20|490.33|487.45|489.11|486.23|490.33|487.45|489.11|486.23|0
1652729250000|2022-05-16 19:27:30|488.62|485.74|488.37|485.49|488.62|485.74|488.37|485.49|0
1652729260000|2022-05-16 19:27:40|488.86|485.98|488.86|485.98|489.11|486.23|488.86|485.98|0
1652729270000|2022-05-16 19:27:50|488.62|485.74|488.62|485.74|488.86|485.98|487.88|485|0
1652729280000|2022-05-16 19:28:00|488.13|485.25|488.62|485.74|488.62|485.74|488.13|485.25|0
1652729290000|2022-05-16 19:28:10|488.86|485.98|488.86|485.98|489.11|486.23|488.86|485.98|0
1652729300000|2022-05-16 19:28:20|488.62|485.74|488.86|485.98|488.86|485.98|488.5|485.62|0
1652729310000|2022-05-16 19:28:30|489.35|486.47|489.11|486.23|489.84|486.96|489.11|486.23|0
1652729320000|2022-05-16 19:28:40|489.59|486.71|489.97|487.09|489.97|487.09|489.59|486.71|0
1652729330000|2022-05-16 19:28:50|489.11|486.23|489.11|486.23|489.11|486.23|488.86|485.98|0
1652729340000|2022-05-16 19:29:00|489.23|486.35|489.35|486.47|489.84|486.96|489.11|486.23|0
1652729350000|2022-05-16 19:29:10|489.11|486.23|488.86|485.98|489.59|486.71|488.86|485.98|0
1652729360000|2022-05-16 19:29:20|488.37|485.49|488.37|485.49|488.37|485.49|487.88|485|0
1652729370000|2022-05-16 19:29:30|488.86|485.98|488.37|485.49|489.35|486.47|488.37|485.49|0
1652729380000|2022-05-16 19:29:40|488.86|485.98|489.35|486.47|489.35|486.47|488.74|485.86|0
1652729390000|2022-05-16 19:29:50|489.48|486.6|489.72|486.84|489.97|487.09|489.48|486.6|0
1652729400000|2022-05-16 19:30:00|489.35|486.47|489.59|486.71|490.21|487.33|489.35|486.47|0
1652729410000|2022-05-16 19:30:10|489.84|486.96|490.33|487.45|490.57|487.69|489.84|486.96|0
1652729420000|2022-05-16 19:30:20|490.57|487.69|490.08|487.2|490.57|487.69|490.08|487.2|0
1652729430000|2022-05-16 19:30:30|489.35|486.47|489.59|486.71|489.84|486.96|489.35|486.47|0
1652729440000|2022-05-16 19:30:40|489.11|486.23|490.08|487.2|490.08|487.2|489.11|486.23|0
1652729450000|2022-05-16 19:30:50|489.84|486.96|489.84|486.96|489.84|486.96|489.35|486.47|0
1652729460000|2022-05-16 19:31:00|490.33|487.45|491.31|488.43|491.31|488.43|490.33|487.45|0
1652729470000|2022-05-16 19:31:10|492.04|489.16|492.77|489.89|492.77|489.89|492.04|489.16|0
1652729480000|2022-05-16 19:31:20|493.02|490.14|491.43|488.55|493.02|490.14|491.43|488.55|0
1652729490000|2022-05-16 19:31:30|491.06|488.18|490.82|487.94|491.8|488.92|490.82|487.94|0
1652729500000|2022-05-16 19:31:40|490.08|487.2|490.57|487.69|490.57|487.69|489.84|486.96|0
1652729510000|2022-05-16 19:31:50|490.82|487.94|491.55|488.67|492.04|489.16|490.82|487.94|0
1652729520000|2022-05-16 19:32:00|490.82|487.94|489.59|486.71|490.82|487.94|489.59|486.71|0
1652729530000|2022-05-16 19:32:10|489.84|486.96|487.15|484.27|489.84|486.96|487.15|484.27|0
1652729540000|2022-05-16 19:32:20|488.37|485.49|486.9|484.02|488.37|485.49|486.9|484.02|0
1652729550000|2022-05-16 19:32:30|487.39|484.51|488.37|485.49|488.37|485.49|487.39|484.51|0
1652729560000|2022-05-16 19:32:40|489.84|486.96|491.06|488.18|491.06|488.18|489.84|486.96|0
1652729570000|2022-05-16 19:32:50|490.33|487.45|491.55|488.67|491.55|488.67|490.33|487.45|0
1652729580000|2022-05-16 19:33:00|491.8|488.92|491.55|488.67|491.8|488.92|491.31|488.43|0
1652729590000|2022-05-16 19:33:10|492.04|489.16|492.77|489.89|493.02|490.14|492.04|489.16|0
1652729600000|2022-05-16 19:33:20|493.02|490.14|492.53|489.65|493.02|490.14|492.53|489.65|0
1652729610000|2022-05-16 19:33:30|491.8|488.92|491.31|488.43|492.04|489.16|491.31|488.43|0
1652729620000|2022-05-16 19:33:40|492.28|489.4|493.02|490.14|493.02|490.14|492.28|489.4|0
1652729630000|2022-05-16 19:33:50|492.77|489.89|493.02|490.14|493.02|490.14|492.77|489.89|0
1652729640000|2022-05-16 19:34:00|494|491.12|494.49|491.61|494.49|491.61|494|491.12|0
1652729650000|2022-05-16 19:34:10|494.24|491.36|494.73|491.85|494.73|491.85|494.24|491.36|0
1652729660000|2022-05-16 19:34:20|494.49|491.61|494.98|492.1|494.98|492.1|493.75|490.87|0
1652729670000|2022-05-16 19:34:30|495.47|492.59|495.22|492.34|495.71|492.83|495.22|492.34|0
1652729680000|2022-05-16 19:34:40|494.73|491.85|493.26|490.38|494.98|492.1|493.26|490.38|0
1652729690000|2022-05-16 19:34:50|494.24|491.36|495.22|492.34|495.22|492.34|494.24|491.36|0
1652729700000|2022-05-16 19:35:00|495.96|493.08|496.69|493.81|496.69|493.81|495.71|492.83|0
1652729710000|2022-05-16 19:35:10|496.45|493.57|497.18|494.3|497.18|494.3|496.2|493.32|0
1652729720000|2022-05-16 19:35:20|497.43|494.55|498.9|496.02|498.9|496.02|497.43|494.55|0
1652729730000|2022-05-16 19:35:30|499.14|496.26|498.65|495.77|499.14|496.26|498.41|495.53|0
1652729740000|2022-05-16 19:35:40|498.41|495.53|497.55|494.67|498.41|495.53|497.55|494.67|0
1652729750000|2022-05-16 19:35:50|497.92|495.04|497.18|494.3|497.92|495.04|497.18|494.3|0
1652729760000|2022-05-16 19:36:00|497.43|494.55|497.43|494.55|497.92|495.04|497.43|494.55|0
1652729770000|2022-05-16 19:36:10|497.18|494.3|496.45|493.57|497.43|494.55|496.45|493.57|0
1652729780000|2022-05-16 19:36:20|495.71|492.83|494|491.12|495.71|492.83|494|491.12|0
1652729790000|2022-05-16 19:36:30|493.51|490.63|493.02|490.14|494|491.12|493.02|490.14|0
1652729800000|2022-05-16 19:36:40|492.77|489.89|493.26|490.38|493.26|490.38|492.53|489.65|0
1652729810000|2022-05-16 19:36:50|493.75|490.87|495.1|492.22|495.22|492.34|493.75|490.87|0
1652729820000|2022-05-16 19:37:00|494.98|492.1|493.75|490.87|495.47|492.59|493.75|490.87|0
1652729830000|2022-05-16 19:37:10|494.73|491.85|495.71|492.83|495.71|492.83|494.73|491.85|0
1652729840000|2022-05-16 19:37:20|495.22|492.34|495.71|492.83|495.71|492.83|495.22|492.34|0
1652729850000|2022-05-16 19:37:30|495.35|492.47|494.49|491.61|495.35|492.47|494.49|491.61|0
1652729860000|2022-05-16 19:37:40|494.24|491.36|494.98|492.1|494.98|492.1|493.26|490.38|0
1652729870000|2022-05-16 19:37:50|494.24|491.36|493.75|490.87|494.49|491.61|493.75|490.87|0
1652729880000|2022-05-16 19:38:00|493.51|490.63|494.24|491.36|494.24|491.36|493.26|490.38|0
1652729890000|2022-05-16 19:38:10|494.98|492.1|495.47|492.59|495.47|492.59|494.98|492.1|0
1652729900000|2022-05-16 19:38:20|495.96|493.08|496.45|493.57|496.45|493.57|495.96|493.08|0
1652729910000|2022-05-16 19:38:30|495.84|492.96|495.96|493.08|495.96|493.08|494.98|492.1|0
1652729920000|2022-05-16 19:38:40|496.2|493.32|495.71|492.83|496.2|493.32|495.71|492.83|0
1652729930000|2022-05-16 19:38:50|495.47|492.59|494.98|492.1|495.47|492.59|494.49|491.61|0
1652729940000|2022-05-16 19:39:00|495.71|492.83|496.45|493.57|496.45|493.57|495.71|492.83|0
1652729950000|2022-05-16 19:39:10|495.84|492.96|496.45|493.57|496.45|493.57|495.84|492.96|0
1652729960000|2022-05-16 19:39:20|496.94|494.06|496.94|494.06|497.43|494.55|496.94|494.06|0
1652729970000|2022-05-16 19:39:30|496.45|493.57|497.18|494.3|497.18|494.3|496.45|493.57|0
1652729980000|2022-05-16 19:39:40|496.69|493.81|495.71|492.83|496.69|493.81|495.71|492.83|0
1652729990000|2022-05-16 19:39:50|495.47|492.59|494.49|491.61|495.47|492.59|494.49|491.61|0
1652730000000|2022-05-16 19:40:00|494.12|491.24|493.02|490.14|494.12|491.24|493.02|490.14|0
1652730010000|2022-05-16 19:40:10|492.77|489.89|492.53|489.65|493.02|490.14|492.53|489.65|0
1652730020000|2022-05-16 19:40:20|492.28|489.4|492.28|489.4|492.53|489.65|492.28|489.4|0
1652730030000|2022-05-16 19:40:30|492.53|489.65|493.26|490.38|493.51|490.63|492.53|489.65|0
1652730040000|2022-05-16 19:40:40|493.02|490.14|494.49|491.61|494.49|491.61|493.02|490.14|0
1652730050000|2022-05-16 19:40:50|494.73|491.85|495.47|492.59|495.47|492.59|494.49|491.61|0
1652730060000|2022-05-16 19:41:00|494.98|492.1|495.71|492.83|495.71|492.83|494.98|492.1|0
1652730070000|2022-05-16 19:41:10|495.47|492.59|496.2|493.32|496.2|493.32|495.1|492.22|0
1652730080000|2022-05-16 19:41:20|496.69|493.81|497.67|494.79|497.67|494.79|496.69|493.81|0
1652730090000|2022-05-16 19:41:30|497.43|494.55|497.18|494.3|497.43|494.55|496.94|494.06|0
1652730100000|2022-05-16 19:41:40|497.43|494.55|496.69|493.81|497.43|494.55|496.45|493.57|0
1652730110000|2022-05-16 19:41:50|496.94|494.06|497.18|494.3|497.43|494.55|496.94|494.06|0
1652730120000|2022-05-16 19:42:00|496.69|493.81|497.18|494.3|497.18|494.3|496.2|493.32|0
1652730130000|2022-05-16 19:42:10|497.43|494.55|497.43|494.55|497.43|494.55|496.94|494.06|0
1652730140000|2022-05-16 19:42:20|496.69|493.81|496.69|493.81|496.69|493.81|496.45|493.57|0
1652730150000|2022-05-16 19:42:30|497.18|494.3|496.69|493.81|497.67|494.79|496.69|493.81|0
1652730160000|2022-05-16 19:42:40|496.45|493.57|497.43|494.55|497.43|494.55|496.45|493.57|0
1652730170000|2022-05-16 19:42:50|496.94|494.06|498.65|495.77|498.65|495.77|496.94|494.06|0
1652730180000|2022-05-16 19:43:00|498.9|496.02|499.14|496.26|499.14|496.26|498.9|496.02|0
1652730190000|2022-05-16 19:43:10|498.9|496.02|497.67|494.79|498.9|496.02|497.55|494.67|0
1652730200000|2022-05-16 19:43:20|497.92|495.04|498.41|495.53|498.41|495.53|497.92|495.04|0
1652730210000|2022-05-16 19:43:30|497.67|494.79|498.41|495.53|498.41|495.53|497.67|494.79|0
1652730220000|2022-05-16 19:43:40|498.04|495.16|497.31|494.43|498.04|495.16|497.31|494.43|0
1652730230000|2022-05-16 19:43:50|497.43|494.55|498.16|495.28|498.16|495.28|497.43|494.55|0
1652730240000|2022-05-16 19:44:00|497.92|495.04|497.92|495.04|498.41|495.53|497.92|495.04|0
1652730250000|2022-05-16 19:44:10|497.43|494.55|498.16|495.28|498.16|495.28|497.43|494.55|0
1652730260000|2022-05-16 19:44:20|498.65|495.77|499.39|496.51|499.63|496.75|498.53|495.65|0
1652730270000|2022-05-16 19:44:30|499.63|496.75|498.9|496.02|499.63|496.75|498.9|496.02|0
1652730280000|2022-05-16 19:44:40|499.39|496.51|499.63|496.75|500.12|497.24|499.39|496.51|0
1652730290000|2022-05-16 19:44:50|499.39|496.51|499.63|496.75|499.63|496.75|499.39|496.51|0
1652730300000|2022-05-16 19:45:00|500.12|497.24|499.88|497|500.37|497.49|499.88|497|0
1652730310000|2022-05-16 19:45:10|500.37|497.49|499.14|496.26|500.37|497.49|499.14|496.26|0
1652730320000|2022-05-16 19:45:20|498.41|495.53|499.63|496.75|499.63|496.75|498.41|495.53|0
1652730330000|2022-05-16 19:45:30|499.39|496.51|499.63|496.75|499.63|496.75|499.14|496.26|0
1652730340000|2022-05-16 19:45:40|500.12|497.24|499.63|496.75|500.12|497.24|499.63|496.75|0
1652730350000|2022-05-16 19:45:50|499.88|497|499.88|497|500.37|497.49|499.88|497|0
1652730360000|2022-05-16 19:46:00|500.12|497.24|500.37|497.49|500.37|497.49|500.12|497.24|0
1652730370000|2022-05-16 19:46:10|500.25|497.37|500.37|497.49|500.86|497.98|500.25|497.37|0
1652730380000|2022-05-16 19:46:20|500.86|497.98|500.09|497.21|501.35|498.47|500.09|497.21|0
1652730390000|2022-05-16 19:46:30|499.84|496.96|501.56|498.68|501.56|498.68|499.84|496.96|0
1652730400000|2022-05-16 19:46:40|501.12|498.24|502.1|499.22|502.1|499.22|501.12|498.24|0
1652730410000|2022-05-16 19:46:50|501.86|498.98|500.88|498|501.86|498.98|500.88|498|0
1652730420000|2022-05-16 19:47:00|501.61|498.73|501.01|498.13|501.75|498.87|501.01|498.13|0
1652730430000|2022-05-16 19:47:10|500.52|497.64|500.03|497.15|500.52|497.64|499.79|496.91|0
1652730440000|2022-05-16 19:47:20|500.28|497.4|501.51|498.63|501.51|498.63|500.28|497.4|0
1652730450000|2022-05-16 19:47:30|501.26|498.38|502.24|499.36|502.24|499.36|501.26|498.38|0
1652730460000|2022-05-16 19:47:40|502.37|499.49|502.73|499.85|502.73|499.85|502.37|499.49|0
1652730470000|2022-05-16 19:47:50|502|499.12|502.24|499.36|502.24|499.36|501.75|498.87|0
1652730480000|2022-05-16 19:48:00|502.98|500.1|502.24|499.36|503.47|500.59|502.24|499.36|0
1652730490000|2022-05-16 19:48:10|502|499.12|501.51|498.63|502.24|499.36|501.51|498.63|0
1652730500000|2022-05-16 19:48:20|500.28|497.4|501.75|498.87|501.75|498.87|500.03|497.15|0
1652730510000|2022-05-16 19:48:30|502.73|499.85|502|499.12|502.86|499.98|502|499.12|0
1652730520000|2022-05-16 19:48:40|501.75|498.87|502.49|499.61|502.73|499.85|501.75|498.87|0
1652730530000|2022-05-16 19:48:50|501.75|498.87|500.77|497.89|501.75|498.87|500.52|497.64|0
1652730540000|2022-05-16 19:49:00|499.79|496.91|499.3|496.42|499.79|496.91|499.05|496.17|0
1652730550000|2022-05-16 19:49:10|498.32|495.44|499.3|496.42|499.54|496.66|498.32|495.44|0
1652730560000|2022-05-16 19:49:20|499.54|496.66|500.77|497.89|500.77|497.89|499.54|496.66|0
1652730570000|2022-05-16 19:49:30|501.26|498.38|500.9|498.02|501.26|498.38|500.52|497.64|0
1652730580000|2022-05-16 19:49:40|500.52|497.64|499.79|496.91|500.52|497.64|499.54|496.66|0
1652730590000|2022-05-16 19:49:50|500.52|497.64|500.77|497.89|500.77|497.89|500.52|497.64|0
1652730600000|2022-05-16 19:50:00|497.33|494.45|495.13|492.25|497.33|494.45|494.64|491.76|0
1652730610000|2022-05-16 19:50:10|496.11|493.23|493.79|490.91|496.11|493.23|493.66|490.78|0
1652730620000|2022-05-16 19:50:20|493.66|490.78|494.39|491.51|494.88|492|493.41|490.53|0
1652730630000|2022-05-16 19:50:30|494.64|491.76|496.84|493.96|496.84|493.96|494.64|491.76|0
1652730640000|2022-05-16 19:50:40|496.35|493.47|497.09|494.21|497.09|494.21|496.35|493.47|0
1652730650000|2022-05-16 19:50:50|496.6|493.72|497.58|494.7|497.58|494.7|496.6|493.72|0
1652730660000|2022-05-16 19:51:00|496.6|493.72|495.86|492.98|496.6|493.72|495.86|492.98|0
1652730670000|2022-05-16 19:51:10|495.37|492.49|493.9|491.02|495.37|492.49|493.9|491.02|0
1652730680000|2022-05-16 19:51:20|494.64|491.76|493.66|490.78|494.64|491.76|493.66|490.78|0
1652730690000|2022-05-16 19:51:30|492.43|489.55|491.21|488.33|492.43|489.55|491.21|488.33|0
1652730700000|2022-05-16 19:51:40|490.96|488.08|490.47|487.59|490.96|488.08|490.23|487.35|0
1652730710000|2022-05-16 19:51:50|490.23|487.35|492.43|489.55|492.43|489.55|489.98|487.1|0
1652730720000|2022-05-16 19:52:00|493.9|491.02|494.15|491.27|494.15|491.27|492.81|489.93|0
1652730730000|2022-05-16 19:52:10|493.17|490.29|492.68|489.8|493.17|490.29|492.19|489.31|0
1652730740000|2022-05-16 19:52:20|492.43|489.55|493.3|490.42|493.3|490.42|492.43|489.55|0
1652730750000|2022-05-16 19:52:30|493.41|490.53|494.88|492|494.88|492|493.41|490.53|0
1652730760000|2022-05-16 19:52:40|495.13|492.25|495.13|492.25|495.26|492.38|495.13|492.25|0
1652730770000|2022-05-16 19:52:50|494.39|491.51|494.15|491.27|494.39|491.51|493.66|490.78|0
1652730780000|2022-05-16 19:53:00|492.92|490.04|491.21|488.33|492.92|490.04|491.21|488.33|0
1652730790000|2022-05-16 19:53:10|490.72|487.84|491.21|488.33|491.21|488.33|490.72|487.84|0
1652730800000|2022-05-16 19:53:20|490.72|487.84|490.23|487.35|490.72|487.84|490.23|487.35|0
1652730810000|2022-05-16 19:53:30|491.45|488.57|493.41|490.53|493.41|490.53|491.45|488.57|0
1652730820000|2022-05-16 19:53:40|493.17|490.29|492.68|489.8|493.17|490.29|492.43|489.55|0
1652730830000|2022-05-16 19:53:50|492.92|490.04|493.9|491.02|493.9|491.02|492.92|490.04|0
1652730840000|2022-05-16 19:54:00|494.88|492|495.62|492.74|495.62|492.74|494.88|492|0
1652730850000|2022-05-16 19:54:10|496.11|493.23|495.86|492.98|496.11|493.23|495.86|492.98|0
1652730860000|2022-05-16 19:54:20|496.6|493.72|495.86|492.98|496.6|493.72|495.86|492.98|0
1652730870000|2022-05-16 19:54:30|495.62|492.74|494.88|492|495.86|492.98|494.88|492|0
1652730880000|2022-05-16 19:54:40|498.56|495.68|498.32|495.44|498.81|495.93|498.32|495.44|0
1652730890000|2022-05-16 19:54:50|498.07|495.19|496.84|493.96|498.07|495.19|496.84|493.96|0
1652730900000|2022-05-16 19:55:00|496.35|493.47|497.58|494.7|497.58|494.7|495.13|492.25|0
1652730910000|2022-05-16 19:55:10|497.82|494.94|498.2|495.32|498.32|495.44|497.71|494.83|0
1652730920000|2022-05-16 19:55:20|498.32|495.44|497.46|494.58|498.56|495.68|497.46|494.58|0
1652730930000|2022-05-16 19:55:30|498.07|495.19|498.32|495.44|499.3|496.42|498.07|495.19|0
1652730940000|2022-05-16 19:55:40|498.07|495.19|499.3|496.42|499.3|496.42|498.07|495.19|0
1652730950000|2022-05-16 19:55:50|499.05|496.17|498.56|495.68|499.3|496.42|498.56|495.68|0
1652730960000|2022-05-16 19:56:00|499.3|496.42|500.03|497.15|500.03|497.15|499.3|496.42|0
1652730970000|2022-05-16 19:56:10|500.52|497.64|502.24|499.36|502.24|499.36|500.52|497.64|0
1652730980000|2022-05-16 19:56:20|502.73|499.85|502.49|499.61|502.73|499.85|502.49|499.61|0
1652730990000|2022-05-16 19:56:30|502.73|499.85|502.73|499.85|502.73|499.85|502.49|499.61|0
1652731000000|2022-05-16 19:56:40|502.98|500.1|503.22|500.34|503.22|500.34|502.73|499.85|0
1652731010000|2022-05-16 19:56:50|503.96|501.08|503.96|501.08|503.96|501.08|503.71|500.83|0
1652731020000|2022-05-16 19:57:00|504.21|501.33|505.68|502.8|505.68|502.8|504.21|501.33|0
1652731030000|2022-05-16 19:57:10|505.19|502.31|503.71|500.83|505.19|502.31|503.71|500.83|0
1652731040000|2022-05-16 19:57:20|503.96|501.08|503.96|501.08|504.33|501.45|503.71|500.83|0
1652731050000|2022-05-16 19:57:30|502.49|499.61|502.49|499.61|502.49|499.61|502|499.12|0
1652731060000|2022-05-16 19:57:40|502.24|499.36|502.73|499.85|502.73|499.85|502.24|499.36|0
1652731070000|2022-05-16 19:57:50|502.49|499.61|501.5|498.62|502.73|499.85|501.5|498.62|0
1652731080000|2022-05-16 19:58:00|503.22|500.34|503.96|501.08|503.96|501.08|503.22|500.34|0
1652731090000|2022-05-16 19:58:10|503.71|500.83|502.98|500.1|503.71|500.83|502.98|500.1|0
1652731100000|2022-05-16 19:58:20|502.73|499.85|502|499.12|502.73|499.85|502|499.12|0
1652731110000|2022-05-16 19:58:30|502.24|499.36|501.75|498.87|502.24|499.36|501.75|498.87|0
1652731120000|2022-05-16 19:58:40|501.5|498.62|501.5|498.62|502|499.12|501.5|498.62|0
1652731130000|2022-05-16 19:58:50|501.75|498.87|500.28|497.4|501.75|498.87|500.28|497.4|0
1652731140000|2022-05-16 19:59:00|500.52|497.64|500.77|497.89|502|499.12|500.52|497.64|0
1652731150000|2022-05-16 19:59:10|500.03|497.15|503.47|500.59|503.47|500.59|500.03|497.15|0
1652731160000|2022-05-16 19:59:20|502.49|499.61|503.22|500.34|503.22|500.34|502.49|499.61|0
1652731170000|2022-05-16 19:59:30|503.71|500.83|501.26|498.38|503.71|500.83|501.26|498.38|0
1652731180000|2022-05-16 19:59:40|500.77|497.89|498.81|495.93|500.77|497.89|498.56|495.68|0
1652731190000|2022-05-16 19:59:50|499.05|496.17|496.11|493.23|499.05|496.17|496.11|493.23|0
1652731200000|2022-05-16 20:00:00|496.6|493.72|497.09|494.21|497.09|494.21|496.11|493.23|0
1652731210000|2022-05-16 20:00:10|496.84|493.96|496.11|493.23|497.09|494.21|496.11|493.23|0
1652731220000|2022-05-16 20:00:20|496.35|493.47|496.84|493.96|496.84|493.96|496.11|493.23|0
1652731230000|2022-05-16 20:00:30|496.6|493.72|497.09|494.21|497.33|494.45|496.6|493.72|0
1652731240000|2022-05-16 20:00:40|496.84|493.96|497.09|494.21|497.09|494.21|496.84|493.96|0
1652731250000|2022-05-16 20:00:50|497.33|494.45|497.09|494.21|497.33|494.45|496.84|493.96|0
1652731260000|2022-05-16 20:01:00|497.33|494.45|498.81|495.93|498.81|495.93|497.33|494.45|0
1652731270000|2022-05-16 20:01:10|499.05|496.17|497.82|494.94|499.05|496.17|497.82|494.94|0
1652731280000|2022-05-16 20:01:20|498.31|495.43|499.3|496.42|499.3|496.42|498.31|495.43|0
1652731290000|2022-05-16 20:01:30|499.54|496.66|499.79|496.91|499.79|496.91|499.3|496.42|0
1652731300000|2022-05-16 20:01:40|500.16|497.28|501.01|498.13|501.01|498.13|500.03|497.15|0
1652731310000|2022-05-16 20:01:50|501.26|498.38|499.3|496.42|501.26|498.38|499.3|496.42|0
1652731320000|2022-05-16 20:02:00|498.56|495.68|498.07|495.19|499.05|496.17|498.07|495.19|0
1652731330000|2022-05-16 20:02:10|497.82|494.94|498.8|495.92|498.8|495.92|497.82|494.94|0
1652731340000|2022-05-16 20:02:20|499.05|496.17|499.54|496.66|499.54|496.66|499.05|496.17|0
1652731350000|2022-05-16 20:02:30|498.56|495.68|499.05|496.17|499.05|496.17|498.07|495.19|0
1652731360000|2022-05-16 20:02:40|497.33|494.45|499.3|496.42|499.3|496.42|497.33|494.45|0
1652731370000|2022-05-16 20:02:50|499.05|496.17|499.79|496.91|499.79|496.91|499.05|496.17|0
1652731380000|2022-05-16 20:03:00|500.28|497.4|499.79|496.91|500.28|497.4|499.79|496.91|0
1652731390000|2022-05-16 20:03:10|500.03|497.15|500.03|497.15|500.03|497.15|499.79|496.91|0
1652731400000|2022-05-16 20:03:20|500.28|497.4|500.28|497.4|500.52|497.64|500.28|497.4|0
1652731410000|2022-05-16 20:03:30|500.03|497.15|500.4|497.52|500.4|497.52|500.03|497.15|0
1652731420000|2022-05-16 20:03:40|500.52|497.64|500.28|497.4|500.52|497.64|500.28|497.4|0
1652731430000|2022-05-16 20:03:50|500.52|497.64|500.28|497.4|500.52|497.64|500.28|497.4|0
1652731440000|2022-05-16 20:04:00|499.79|496.91|500.28|497.4|500.28|497.4|499.79|496.91|0
1652731450000|2022-05-16 20:04:10|500.03|497.15|500.03|497.15|500.28|497.4|500.03|497.15|0
1652731460000|2022-05-16 20:04:20|500.28|497.4|500.03|497.15|500.28|497.4|500.03|497.15|0
1652731470000|2022-05-16 20:04:30|500.28|497.4|500.03|497.15|500.28|497.4|500.03|497.15|0
1652731480000|2022-05-16 20:04:40|499.54|496.66|499.05|496.17|499.54|496.66|499.05|496.17|0
1652731490000|2022-05-16 20:04:50|498.8|495.92|498.8|495.92|498.8|495.92|498.8|495.92|0
1652731500000|2022-05-16 20:05:00|499.3|496.42|498.8|495.92|499.3|496.42|498.8|495.92|0
1652731510000|2022-05-16 20:05:10|498.56|495.68|499.05|496.17|499.05|496.17|498.56|495.68|0
1652731520000|2022-05-16 20:05:20|498.56|495.68|499.05|496.17|499.05|496.17|498.56|495.68|0
1652731530000|2022-05-16 20:05:30|499.3|496.42|499.54|496.66|499.54|496.66|499.3|496.42|0
1652731540000|2022-05-16 20:05:40|499.79|496.91|499.05|496.17|499.79|496.91|499.05|496.17|0
1652731550000|2022-05-16 20:05:50|498.8|495.92|498.8|495.92|498.8|495.92|498.8|495.92|0
1652731560000|2022-05-16 20:06:00|499.05|496.17|499.92|497.52|499.92|497.52|498.56|496.16|0
1652731570000|2022-05-16 20:06:10|499.55|497.15|499.79|497.39|499.79|497.39|499.3|496.9|0
1652731580000|2022-05-16 20:06:20|499.55|497.15|500.04|497.64|500.04|497.64|499.55|497.15|0
1652731590000|2022-05-16 20:06:30|499.79|497.39|500.77|498.37|500.77|498.37|499.79|497.39|0
1652731600000|2022-05-16 20:06:40|501.26|498.86|500.77|498.37|501.26|498.86|500.77|498.37|0
1652731610000|2022-05-16 20:06:50|501.02|498.62|500.53|498.13|501.02|498.62|500.53|498.13|0
1652731620000|2022-05-16 20:07:00|500.28|497.88|500.53|498.13|500.53|498.13|500.28|497.88|0
1652731630000|2022-05-16 20:07:10|500.28|497.88|501.02|498.62|501.02|498.62|500.28|497.88|0
1652731640000|2022-05-16 20:07:20|501.26|498.86|501.26|498.86|501.26|498.86|501.26|498.86|0
1652731650000|2022-05-16 20:07:30|500.77|498.37|500.28|497.88|501.02|498.62|500.28|497.88|0
1652731660000|2022-05-16 20:07:40|500.77|498.37|501.02|498.62|501.02|498.62|500.77|498.37|0
1652731670000|2022-05-16 20:07:50|500.77|498.37|501.02|498.62|501.02|498.62|500.53|498.13|0
1652731680000|2022-05-16 20:08:00|501.26|498.86|501.51|499.11|501.51|499.11|501.26|498.86|0
1652731690000|2022-05-16 20:08:10|501.26|498.86|501.26|498.86|501.75|499.35|501.26|498.86|0
1652731700000|2022-05-16 20:08:20|501.51|499.11|501.26|498.86|501.64|499.24|501.26|498.86|0
1652731710000|2022-05-16 20:08:30|501.51|499.11|501.51|499.11|501.51|499.11|501.39|498.99|0
1652731720000|2022-05-16 20:08:40|501.02|498.62|500.77|498.37|501.02|498.62|500.77|498.37|0
1652731730000|2022-05-16 20:08:50|501.26|498.86|501.26|498.86|501.26|498.86|501.02|498.62|0
1652731740000|2022-05-16 20:09:00|501.02|498.62|501.39|498.99|501.39|498.99|501.02|498.62|0
1652731750000|2022-05-16 20:09:10|501.26|498.86|501.39|498.99|501.51|499.11|501.26|498.86|0
1652731760000|2022-05-16 20:09:20|501.64|499.24|502|499.6|502|499.6|501.64|499.24|0
1652731770000|2022-05-16 20:09:30|501.75|499.35|501.51|499.11|501.75|499.35|501.51|499.11|0
1652731780000|2022-05-16 20:09:40|501.26|498.86|501.26|498.86|501.26|498.86|501.26|498.86|0
1652731790000|2022-05-16 20:09:50|501.02|498.62|501.15|498.75|501.15|498.75|501.02|498.62|0
1652731800000|2022-05-16 20:10:00|500.77|498.37|500.53|498.13|500.77|498.37|500.53|498.13|0
1652731810000|2022-05-16 20:10:10|500.28|497.88|500.28|497.88|500.28|497.88|499.79|497.39|0
1652731820000|2022-05-16 20:10:20|500.53|498.13|499.79|497.39|500.77|498.37|499.79|497.39|0
1652731830000|2022-05-16 20:10:30|500.04|497.64|499.55|497.15|500.04|497.64|499.55|497.15|0
1652731840000|2022-05-16 20:10:40|499.79|497.39|499.79|497.39|499.79|497.39|499.3|496.9|0
1652731850000|2022-05-16 20:10:50|499.55|497.15|500.28|497.88|500.28|497.88|499.55|497.15|0
1652731860000|2022-05-16 20:11:00|500.04|497.64|500.04|497.64|500.28|497.88|500.04|497.64|0
1652731870000|2022-05-16 20:11:10|500.28|497.88|499.79|497.39|500.28|497.88|499.79|497.39|0
1652731890000|2022-05-16 20:11:30|500.04|497.64|500.41|498.01|500.41|498.01|500.04|497.64|0
1652731900000|2022-05-16 20:11:40|500.53|498.13|500.41|498.01|500.77|498.37|500.41|498.01|0
1652731910000|2022-05-16 20:11:50|500.28|497.88|500.04|497.64|500.28|497.88|500.04|497.64|0
1652731920000|2022-05-16 20:12:00|499.79|497.39|499.43|497.03|499.79|497.39|499.43|497.03|0
1652731930000|2022-05-16 20:12:10|499.55|497.15|499.79|497.39|499.79|497.39|499.55|497.15|0
1652731940000|2022-05-16 20:12:20|499.92|497.52|500.04|497.64|500.04|497.64|499.92|497.52|0
1652731950000|2022-05-16 20:12:30|500.28|497.88|500.28|497.88|500.28|497.88|500.28|497.88|0
1652731960000|2022-05-16 20:12:40|500.53|498.13|500.77|498.37|500.77|498.37|500.53|498.13|0
1652731970000|2022-05-16 20:12:50|500.53|498.13|500.16|497.76|500.53|498.13|500.04|497.64|0
1652731980000|2022-05-16 20:13:00|500.28|497.88|500.16|497.76|500.28|497.88|500.16|497.76|0
1652731990000|2022-05-16 20:13:10|500.04|497.64|499.54|497.14|500.04|497.64|499.54|497.14|0
1652732000000|2022-05-16 20:13:20|499.3|496.9|498.56|496.16|499.3|496.9|498.56|496.16|0
1652732010000|2022-05-16 20:13:30|498.81|496.41|498.81|496.41|498.81|496.41|498.81|496.41|0
1652732020000|2022-05-16 20:13:40|498.56|496.16|499.05|496.65|499.05|496.65|498.56|496.16|0
1652732030000|2022-05-16 20:13:50|498.81|496.41|498.81|496.41|498.81|496.41|498.56|496.16|0
1652732040000|2022-05-16 20:14:00|499.05|496.65|498.94|496.54|499.05|496.65|498.81|496.41|0
1652732050000|2022-05-16 20:14:10|499.3|496.9|498.81|496.41|499.3|496.9|498.81|496.41|0
1652732060000|2022-05-16 20:14:20|498.56|496.16|497.83|495.43|498.56|496.16|497.83|495.43|0
1652732070000|2022-05-16 20:14:30|498.07|495.67|498.32|495.92|498.32|495.92|498.07|495.67|0
1652732080000|2022-05-16 20:14:40|498.69|496.29|498.56|496.16|498.69|496.29|498.45|496.05|0
1652732090000|2022-05-16 20:14:50|499.05|496.65|499.3|496.9|499.3|496.9|498.81|496.41|0
1652732110000|2022-05-16 20:15:10|499.5|496.7|499.63|496.83|499.63|496.83|499.5|496.7|0
1652732120000|2022-05-16 20:15:20|499.25|496.45|499.74|496.94|499.74|496.94|499.25|496.45|0
1652732130000|2022-05-16 20:15:30|499.5|496.7|499.74|496.94|499.74|496.94|499.5|496.7|0
1652732140000|2022-05-16 20:15:40|499.99|497.19|500.73|497.93|500.73|497.93|499.99|497.19|0
1652732150000|2022-05-16 20:15:50|500.61|497.81|500.73|497.93|500.73|497.93|500.48|497.68|0
1652732160000|2022-05-16 20:16:00|500.85|498.05|500.61|497.81|500.85|498.05|500.48|497.68|0
1652732170000|2022-05-16 20:16:10|500.48|497.68|500.73|497.93|500.85|498.05|500.48|497.68|0
1652732180000|2022-05-16 20:16:20|500.12|497.32|499.99|497.19|500.24|497.44|499.99|497.19|0
1652732190000|2022-05-16 20:16:30|499.74|496.94|500.24|497.44|500.24|497.44|499.74|496.94|0
1652732200000|2022-05-16 20:16:40|500.36|497.56|500.24|497.44|500.36|497.56|500.24|497.44|0
1652732210000|2022-05-16 20:16:50|500.61|497.81|500.48|497.68|500.61|497.81|500.48|497.68|0
1652732220000|2022-05-16 20:17:00|500.97|498.17|500.73|497.93|500.97|498.17|500.48|497.68|0
1652732230000|2022-05-16 20:17:10|500.61|497.81|500.61|497.81|500.61|497.81|500.48|497.68|0
1652732240000|2022-05-16 20:17:20|500.73|497.93|500.24|497.44|500.73|497.93|500.24|497.44|0
1652732250000|2022-05-16 20:17:30|500.48|497.68|500.48|497.68|500.48|497.68|500.48|497.68|0
1652732270000|2022-05-16 20:17:50|500.73|497.93|500.73|497.93|500.73|497.93|500.73|497.93|0
1652732280000|2022-05-16 20:18:00|500.97|498.17|500.97|498.17|500.97|498.17|500.97|498.17|0
1652732290000|2022-05-16 20:18:10|500.85|498.05|500.97|498.17|500.97|498.17|500.85|498.05|0
1652732300000|2022-05-16 20:18:20|500.73|497.93|500.73|497.93|500.97|498.17|500.73|497.93|0
1652732310000|2022-05-16 20:18:30|500.97|498.17|500.97|498.17|500.97|498.17|500.97|498.17|0
1652732330000|2022-05-16 20:18:50|500.73|497.93|500.73|497.93|500.73|497.93|500.73|497.93|0
1652732340000|2022-05-16 20:19:00|500.48|497.68|500.48|497.68|500.73|497.93|500.48|497.68|0
1652732350000|2022-05-16 20:19:10|500.73|497.93|500.61|497.81|500.73|497.93|500.61|497.81|0
1652732360000|2022-05-16 20:19:20|500.48|497.68|500.73|497.93|500.73|497.93|500.48|497.68|0
1652732370000|2022-05-16 20:19:30|500.85|498.05|500.85|498.05|500.85|498.05|500.85|498.05|0
1652732380000|2022-05-16 20:19:40|500.73|497.93|500.73|497.93|500.73|497.93|500.73|497.93|0
1652732400000|2022-05-16 20:20:00|500.97|498.17|500.97|498.17|500.97|498.17|500.97|498.17|0
1652732420000|2022-05-16 20:20:20|500.73|497.93|500.73|497.93|500.73|497.93|500.73|497.93|0
1652732430000|2022-05-16 20:20:30|500.97|498.17|500.97|498.17|500.97|498.17|500.97|498.17|0
1652732440000|2022-05-16 20:20:40|501.22|498.42|500.97|498.17|501.22|498.42|500.97|498.17|0
1652732460000|2022-05-16 20:21:00|501.22|498.42|501.34|498.54|501.34|498.54|501.22|498.42|0
1652732470000|2022-05-16 20:21:10|501.46|498.66|501.46|498.66|501.46|498.66|501.22|498.42|0
1652732480000|2022-05-16 20:21:20|501.22|498.42|501.22|498.42|501.22|498.42|501.22|498.42|0
1652732500000|2022-05-16 20:21:40|501.46|498.66|501.46|498.66|501.46|498.66|501.46|498.66|0
1652732540000|2022-05-16 20:22:20|501.22|498.42|501.22|498.42|501.22|498.42|501.22|498.42|0
1652732570000|2022-05-16 20:22:50|502.2|499.4|502.2|499.4|502.2|499.4|502.2|499.4|0
1652732580000|2022-05-16 20:23:00|502.44|499.64|501.95|499.15|502.44|499.64|501.95|499.15|0
1652732590000|2022-05-16 20:23:10|502.2|499.4|502.2|499.4|502.2|499.4|502.2|499.4|0
1652732600000|2022-05-16 20:23:20|502.44|499.64|502.33|499.53|502.44|499.64|502.33|499.53|0
1652732610000|2022-05-16 20:23:30|502.2|499.4|501.95|499.15|502.2|499.4|501.95|499.15|0
1652732620000|2022-05-16 20:23:40|502.2|499.4|502.2|499.4|502.2|499.4|501.95|499.15|0
1652732630000|2022-05-16 20:23:50|502.44|499.64|502.44|499.64|502.44|499.64|502.2|499.4|0
1652732640000|2022-05-16 20:24:00|502.69|499.89|502.2|499.4|502.69|499.89|502.2|499.4|0
1652732650000|2022-05-16 20:24:10|502.44|499.64|502.2|499.4|502.69|499.89|502.2|499.4|0
1652732660000|2022-05-16 20:24:20|502.44|499.64|502.44|499.64|502.44|499.64|502.44|499.64|0
1652732690000|2022-05-16 20:24:50|502.69|499.89|502.69|499.89|502.69|499.89|502.69|499.89|0
1652732730000|2022-05-16 20:25:30|502.2|499.4|502.2|499.4|502.44|499.64|502.2|499.4|0
1652732740000|2022-05-16 20:25:40|502.33|499.53|502.69|499.89|502.69|499.89|502.33|499.53|0
1652732770000|2022-05-16 20:26:10|502.44|499.64|502.69|499.89|502.69|499.89|502.44|499.64|0
1652732780000|2022-05-16 20:26:20|502.44|499.64|502.69|499.89|502.69|499.89|502.44|499.64|0
1652732790000|2022-05-16 20:26:30|502.2|499.4|501.95|499.15|502.2|499.4|501.95|499.15|0
1652732810000|2022-05-16 20:26:50|502.44|499.64|502.2|499.4|502.44|499.64|502.2|499.4|0
1652732820000|2022-05-16 20:27:00|501.95|499.15|501.95|499.15|501.95|499.15|501.95|499.15|0
1652732830000|2022-05-16 20:27:10|502.2|499.4|501.95|499.15|502.2|499.4|501.95|499.15|0
1652732840000|2022-05-16 20:27:20|501.71|498.91|502.2|499.4|502.2|499.4|501.71|498.91|0
1652732850000|2022-05-16 20:27:30|501.95|499.15|501.95|499.15|501.95|499.15|501.95|499.15|0
1652732860000|2022-05-16 20:27:40|502.2|499.4|501.71|498.91|502.2|499.4|501.71|498.91|0
1652732870000|2022-05-16 20:27:50|501.34|498.54|501.95|499.15|501.95|499.15|501.34|498.54|0
1652732880000|2022-05-16 20:28:00|501.83|499.03|502.2|499.4|502.2|499.4|501.83|499.03|0
1652732890000|2022-05-16 20:28:10|501.95|499.15|501.95|499.15|502.2|499.4|501.95|499.15|0
1652732900000|2022-05-16 20:28:20|501.71|498.91|501.71|498.91|501.71|498.91|501.71|498.91|0
1652732910000|2022-05-16 20:28:30|501.46|498.66|501.46|498.66|501.46|498.66|501.46|498.66|0
1652732920000|2022-05-16 20:28:40|501.59|498.79|501.71|498.91|501.71|498.91|501.46|498.66|0
1652732930000|2022-05-16 20:28:50|501.83|499.03|502.2|499.4|502.2|499.4|501.83|499.03|0
1652732940000|2022-05-16 20:29:00|502.44|499.64|502.44|499.64|502.44|499.64|502.44|499.64|0
1652732950000|2022-05-16 20:29:10|502.2|499.4|502.44|499.64|502.44|499.64|502.2|499.4|0
1652732960000|2022-05-16 20:29:20|502.2|499.4|502.44|499.64|502.44|499.64|502.2|499.4|0
1652732970000|2022-05-16 20:29:30|502.2|499.4|502.2|499.4|502.2|499.4|502.2|499.4|0
1652732990000|2022-05-16 20:29:50|501.71|498.91|501.95|499.15|501.95|499.15|501.71|498.91|0
1652733000000|2022-05-16 20:30:00|501.71|498.91|501.71|498.91|501.71|498.91|501.46|498.66|0
1652733010000|2022-05-16 20:30:10|501.95|499.15|501.71|498.91|501.95|499.15|501.71|498.91|0
1652733020000|2022-05-16 20:30:20|501.46|498.66|501.71|498.91|501.71|498.91|501.46|498.66|0
1652733030000|2022-05-16 20:30:30|501.46|498.66|501.46|498.66|501.46|498.66|501.22|498.42|0
1652733040000|2022-05-16 20:30:40|501.71|498.91|501.95|499.15|501.95|499.15|501.71|498.91|0
1652733050000|2022-05-16 20:30:50|501.71|498.91|501.71|498.91|501.71|498.91|501.71|498.91|0
1652733060000|2022-05-16 20:31:00|501.95|499.15|501.95|499.15|501.95|499.15|501.95|499.15|0
1652733070000|2022-05-16 20:31:10|501.71|498.91|501.71|498.91|501.95|499.15|501.71|498.91|0
1652733080000|2022-05-16 20:31:20|501.83|499.03|501.71|498.91|501.83|499.03|501.71|498.91|0
1652733090000|2022-05-16 20:31:30|501.46|498.66|501.71|498.91|501.71|498.91|501.46|498.66|0
1652733100000|2022-05-16 20:31:40|501.95|499.15|501.71|498.91|501.95|499.15|501.71|498.91|0
1652733110000|2022-05-16 20:31:50|501.46|498.66|501.46|498.66|501.46|498.66|501.46|498.66|0
1652733120000|2022-05-16 20:32:00|501.22|498.42|501.22|498.42|501.22|498.42|501.22|498.42|0
1652733130000|2022-05-16 20:32:10|501.1|498.3|501.59|498.79|501.59|498.79|501.1|498.3|0
1652733140000|2022-05-16 20:32:20|501.46|498.66|501.59|498.79|501.71|498.91|501.46|498.66|0
1652733150000|2022-05-16 20:32:30|501.46|498.66|501.46|498.66|501.46|498.66|501.46|498.66|0
1652733160000|2022-05-16 20:32:40|501.59|498.79|501.46|498.66|501.59|498.79|501.46|498.66|0
1652733170000|2022-05-16 20:32:50|501.71|498.91|501.71|498.91|501.71|498.91|501.71|498.91|0
1652733200000|2022-05-16 20:33:20|501.46|498.66|501.71|498.91|501.71|498.91|501.46|498.66|0
1652733210000|2022-05-16 20:33:30|501.83|499.03|501.83|499.03|501.83|499.03|501.83|499.03|0
1652733220000|2022-05-16 20:33:40|501.71|498.91|501.71|498.91|501.71|498.91|501.46|498.66|0
1652733230000|2022-05-16 20:33:50|501.46|498.66|501.46|498.66|501.46|498.66|501.46|498.66|0
1652733240000|2022-05-16 20:34:00|501.34|498.54|501.34|498.54|501.34|498.54|501.34|498.54|0
1652733250000|2022-05-16 20:34:10|501.46|498.66|501.46|498.66|501.71|498.91|501.46|498.66|0
1652733260000|2022-05-16 20:34:20|501.95|499.15|502.2|499.4|502.2|499.4|501.95|499.15|0
1652733270000|2022-05-16 20:34:30|502.32|499.52|502.32|499.52|502.44|499.64|502.32|499.52|0
1652733280000|2022-05-16 20:34:40|502.2|499.4|502.2|499.4|502.2|499.4|502.2|499.4|0
1652733300000|2022-05-16 20:35:00|501.95|499.15|501.95|499.15|501.95|499.15|501.95|499.15|0
1652733310000|2022-05-16 20:35:10|501.71|498.91|501.46|498.66|501.71|498.91|501.46|498.66|0
1652733320000|2022-05-16 20:35:20|501.71|498.91|501.95|499.15|501.95|499.15|501.71|498.91|0
1652733370000|2022-05-16 20:36:10|501.71|498.91|501.95|499.15|501.95|499.15|501.71|498.91|0
1652733380000|2022-05-16 20:36:20|501.71|498.91|501.95|499.15|501.95|499.15|501.71|498.91|0
1652733390000|2022-05-16 20:36:30|501.83|499.03|501.46|498.66|501.83|499.03|501.46|498.66|0
1652733410000|2022-05-16 20:36:50|501.71|498.91|501.46|498.66|501.71|498.91|501.46|498.66|0
1652733440000|2022-05-16 20:37:20|502.2|499.4|501.95|499.15|502.2|499.4|501.95|499.15|0
1652733450000|2022-05-16 20:37:30|502.2|499.4|502|499.2|502.2|499.4|502|499.2|0
1652733460000|2022-05-16 20:37:40|501.75|498.95|501.75|498.95|501.75|498.95|501.75|498.95|0
1652733470000|2022-05-16 20:37:50|502|499.2|502.24|499.44|502.24|499.44|502|499.2|0
1652733490000|2022-05-16 20:38:10|502|499.2|502.24|499.44|502.24|499.44|501.88|499.08|0
1652733500000|2022-05-16 20:38:20|502|499.2|502.12|499.32|502.24|499.44|502|499.2|0
1652733510000|2022-05-16 20:38:30|502.24|499.44|502.24|499.44|502.24|499.44|502.24|499.44|0
1652733530000|2022-05-16 20:38:50|502.49|499.69|502.24|499.44|502.49|499.69|502.24|499.44|0
1652733540000|2022-05-16 20:39:00|502.37|499.57|502.37|499.57|502.37|499.57|502.37|499.57|0
1652733550000|2022-05-16 20:39:10|502.49|499.69|502.24|499.44|502.49|499.69|502.24|499.44|0
1652733560000|2022-05-16 20:39:20|502|499.2|502|499.2|502|499.2|502|499.2|0
1652733590000|2022-05-16 20:39:50|502.24|499.44|502.24|499.44|502.24|499.44|502.24|499.44|0
1652733600000|2022-05-16 20:40:00|502.49|499.69|502.73|499.93|502.73|499.93|502.49|499.69|0
1652733610000|2022-05-16 20:40:10|502.49|499.69|502.98|500.18|502.98|500.18|502.49|499.69|0
1652733620000|2022-05-16 20:40:20|502.49|499.69|502|499.2|502.49|499.69|502|499.2|0
1652733630000|2022-05-16 20:40:30|502.24|499.44|502|499.2|502.24|499.44|502|499.2|0
1652733640000|2022-05-16 20:40:40|502.49|499.69|502.49|499.69|502.49|499.69|502.49|499.69|0
1652733670000|2022-05-16 20:41:10|502.24|499.44|502.24|499.44|502.24|499.44|502.24|499.44|0
1652733680000|2022-05-16 20:41:20|502|499.2|502|499.2|502|499.2|502|499.2|0
1652733690000|2022-05-16 20:41:30|501.88|499.08|501.75|498.95|501.88|499.08|501.75|498.95|0
1652733700000|2022-05-16 20:41:40|502|499.2|502.24|499.44|502.24|499.44|502|499.2|0
1652733710000|2022-05-16 20:41:50|502|499.2|502|499.2|502|499.2|501.88|499.08|0
1652733720000|2022-05-16 20:42:00|502.24|499.44|502.24|499.44|502.24|499.44|502.24|499.44|0
1652733730000|2022-05-16 20:42:10|502.49|499.69|502|499.2|502.49|499.69|502|499.2|0
1652733740000|2022-05-16 20:42:20|501.75|498.95|502.24|499.44|502.24|499.44|501.75|498.95|0
1652733770000|2022-05-16 20:42:50|502.49|499.69|502.49|499.69|502.49|499.69|502.49|499.69|0
1652733780000|2022-05-16 20:43:00|502.24|499.44|502.24|499.44|502.24|499.44|502.24|499.44|0
1652733790000|2022-05-16 20:43:10|502.49|499.69|502.37|499.57|502.49|499.69|502.24|499.44|0
1652733800000|2022-05-16 20:43:20|502.24|499.44|502.24|499.44|502.24|499.44|502.24|499.44|0
1652733810000|2022-05-16 20:43:30|502|499.2|502|499.2|502.24|499.44|502|499.2|0
1652733820000|2022-05-16 20:43:40|502.12|499.32|502.24|499.44|502.24|499.44|502|499.2|0
1652733850000|2022-05-16 20:44:10|502|499.2|501.75|498.95|502|499.2|501.75|498.95|0
1652733860000|2022-05-16 20:44:20|502|499.2|502|499.2|502|499.2|502|499.2|0
1652733870000|2022-05-16 20:44:30|502.24|499.44|502.49|499.69|502.49|499.69|502.24|499.44|0
1652733910000|2022-05-16 20:45:10|502.24|499.44|502.24|499.44|502.37|499.57|502.24|499.44|0
1652733920000|2022-05-16 20:45:20|502.49|499.69|502.49|499.69|502.49|499.69|502.49|499.69|0
1652733930000|2022-05-16 20:45:30|502.24|499.44|502.24|499.44|502.49|499.69|502.24|499.44|0
1652733960000|2022-05-16 20:46:00|502.49|499.69|502.49|499.69|502.49|499.69|502.49|499.69|0
1652733990000|2022-05-16 20:46:30|502.24|499.44|502.49|499.69|502.49|499.69|502.24|499.44|0
1652734010000|2022-05-16 20:46:50|502.24|499.44|502.24|499.44|502.24|499.44|502.24|499.44|0
1652734020000|2022-05-16 20:47:00|502.37|499.57|502.24|499.44|502.37|499.57|502.24|499.44|0
1652734030000|2022-05-16 20:47:10|502.49|499.69|502.24|499.44|502.49|499.69|502.24|499.44|0
1652734050000|2022-05-16 20:47:30|502.37|499.57|502.24|499.44|502.37|499.57|502.24|499.44|0
1652734070000|2022-05-16 20:47:50|502.37|499.57|502.37|499.57|502.37|499.57|502.37|499.57|0
1652734080000|2022-05-16 20:48:00|502.24|499.44|502.24|499.44|502.24|499.44|502.24|499.44|0
1652734090000|2022-05-16 20:48:10|502.49|499.69|502.24|499.44|502.49|499.69|502.24|499.44|0
1652734100000|2022-05-16 20:48:20|502.49|499.69|502.49|499.69|502.49|499.69|502.49|499.69|0
1652734250000|2022-05-16 20:50:50|502.24|499.44|502.24|499.44|502.24|499.44|502.24|499.44|0
1652734270000|2022-05-16 20:51:10|502.49|499.69|502.49|499.69|502.49|499.69|502.49|499.69|0
1652734380000|2022-05-16 20:53:00|502.24|499.44|502.24|499.44|502.24|499.44|502.24|499.44|0
1652734410000|2022-05-16 20:53:30|502.49|499.69|502.49|499.69|502.49|499.69|502.49|499.69|0
1652734440000|2022-05-16 20:54:00|502.24|499.44|502.24|499.44|502.24|499.44|502.24|499.44|0
1652734460000|2022-05-16 20:54:20|502.49|499.69|502.49|499.69|502.49|499.69|502.49|499.69|0
1652734510000|2022-05-16 20:55:10|502.24|499.44|502.49|499.69|502.49|499.69|502.24|499.44|0
1652734530000|2022-05-16 20:55:30|502.24|499.44|502.24|499.44|502.24|499.44|502.24|499.44|0
1652734560000|2022-05-16 20:56:00|502.49|499.69|502.24|499.44|502.49|499.69|502|499.2|0
1652734570000|2022-05-16 20:56:10|502.49|499.69|502.49|499.69|502.49|499.69|502.49|499.69|0
1652734600000|2022-05-16 20:56:40|502.24|499.44|502.24|499.44|502.24|499.44|502.24|499.44|0
1652734660000|2022-05-16 20:57:40|501.99|499.19|501.99|499.19|501.99|499.19|501.99|499.19|0
1652734680000|2022-05-16 20:58:00|502.24|499.44|501.99|499.19|502.24|499.44|501.99|499.19|0
1652734690000|2022-05-16 20:58:10|502.12|499.32|502.24|499.44|502.24|499.44|502.12|499.32|0
1652734710000|2022-05-16 20:58:30|502.49|499.69|502.24|499.44|502.49|499.69|502.24|499.44|0
1652734730000|2022-05-16 20:58:50|502.49|499.69|502.49|499.69|502.49|499.69|502.49|499.69|0
1652734790000|2022-05-16 20:59:50|502.37|499.57|502.61|499.81|502.61|499.81|502.37|499.57|0
1652734800000|2022-05-16 21:00:00|502.56|499.76|502.59|499.79|502.59|499.79|502.56|499.76|0
1652734830000|2022-05-16 21:00:30|502.8|500|502.91|500.11|502.91|500.11|502.8|500|0
1652734850000|2022-05-16 21:00:50|502.8|500|502.95|500.15|502.95|500.15|502.8|500|0
1652734870000|2022-05-16 21:01:10|503.09|500.29|503.09|500.29|503.09|500.29|503.09|500.29|0
1652734880000|2022-05-16 21:01:20|502.95|500.15|502.91|500.11|502.95|500.15|502.91|500.11|0
1652734900000|2022-05-16 21:01:40|502.84|500.04|502.84|500.04|502.84|500.04|502.84|500.04|0
1652734930000|2022-05-16 21:02:10|502.8|500|502.8|500|502.8|500|502.8|500|0
1652734960000|2022-05-16 21:02:40|502.84|500.04|502.84|500.04|502.84|500.04|502.84|500.04|0
1652734990000|2022-05-16 21:03:10|502.8|500|502.8|500|502.8|500|502.8|500|0
1652735050000|2022-05-16 21:04:10|502.84|500.04|502.84|500.04|502.84|500.04|502.84|500.04|0
1652735070000|2022-05-16 21:04:30|502.8|500|502.95|500.15|502.95|500.15|502.8|500|0
1652735140000|2022-05-16 21:05:40|502.84|500.04|502.84|500.04|502.84|500.04|502.84|500.04|0
1652735200000|2022-05-16 21:06:40|502.8|500|502.8|500|502.8|500|502.8|500|0
1652735250000|2022-05-16 21:07:30|502.84|500.04|502.84|500.04|502.84|500.04|502.84|500.04|0
1652735290000|2022-05-16 21:08:10|502.8|500|502.91|500.11|502.91|500.11|502.8|500|0
1652735320000|2022-05-16 21:08:40|502.88|500.08|502.88|500.08|502.88|500.08|502.88|500.08|0
1652735330000|2022-05-16 21:08:50|502.95|500.15|502.95|500.15|502.95|500.15|502.95|500.15|0
1652735390000|2022-05-16 21:09:50|502.88|500.08|502.88|500.08|502.88|500.08|502.88|500.08|0
1652735400000|2022-05-16 21:10:00|502.48|499.68|502.48|499.68|502.48|499.68|502.48|499.68|0
1652735410000|2022-05-16 21:10:10|502.52|499.72|502.52|499.72|502.52|499.72|502.52|499.72|0
1652735430000|2022-05-16 21:10:30|502.26|499.46|502.26|499.46|502.26|499.46|502.26|499.46|0
1652735440000|2022-05-16 21:10:40|502.19|499.39|502.26|499.46|502.26|499.46|502.19|499.39|0
1652735450000|2022-05-16 21:10:50|502.45|499.65|502.45|499.65|502.45|499.65|502.45|499.65|0
1652735460000|2022-05-16 21:11:00|502.16|499.36|502.16|499.36|502.16|499.36|502.16|499.36|0
1652735480000|2022-05-16 21:11:20|502.05|499.25|502.45|499.65|502.45|499.65|502.05|499.25|0
1652735490000|2022-05-16 21:11:30|502.48|499.68|502.48|499.68|502.48|499.68|502.48|499.68|0
1652735500000|2022-05-16 21:11:40|502.12|499.32|502.12|499.32|502.12|499.32|502.12|499.32|0
1652735510000|2022-05-16 21:11:50|502.45|499.65|502.45|499.65|502.45|499.65|502.45|499.65|0
1652735520000|2022-05-16 21:12:00|502.52|499.72|502.19|499.39|502.52|499.72|502.19|499.39|0
1652735530000|2022-05-16 21:12:10|502.23|499.43|502.23|499.43|502.23|499.43|502.23|499.43|0
1652735540000|2022-05-16 21:12:20|502.55|499.75|502.23|499.43|502.55|499.75|502.23|499.43|0
1652735550000|2022-05-16 21:12:30|502.12|499.32|502.55|499.75|502.55|499.75|502.12|499.32|0
1652735560000|2022-05-16 21:12:40|502.3|499.5|502.3|499.5|502.3|499.5|502.3|499.5|0
1652735570000|2022-05-16 21:12:50|502.26|499.46|502.26|499.46|502.26|499.46|502.26|499.46|0
1652735580000|2022-05-16 21:13:00|502.23|499.43|502.23|499.43|502.23|499.43|502.23|499.43|0
1652735590000|2022-05-16 21:13:10|502.16|499.36|502.16|499.36|502.16|499.36|502.16|499.36|0
1652735600000|2022-05-16 21:13:20|502.12|499.32|502.12|499.32|502.12|499.32|502.12|499.32|0
1652735620000|2022-05-16 21:13:40|502.08|499.28|502.08|499.28|502.08|499.28|502.08|499.28|0
1652735640000|2022-05-16 21:14:00|502.3|499.5|502.3|499.5|502.3|499.5|502.3|499.5|0
1652735650000|2022-05-16 21:14:10|502.23|499.43|502.23|499.43|502.23|499.43|502.16|499.36|0
1652735660000|2022-05-16 21:14:20|502.16|499.36|502.16|499.36|502.16|499.36|502.16|499.36|0
1652735690000|2022-05-16 21:14:50|502.08|499.28|502.08|499.28|502.08|499.28|502.08|499.28|0
1652735700000|2022-05-16 21:15:00|502.3|499.5|502.3|499.5|502.3|499.5|502.3|499.5|0
1652735710000|2022-05-16 21:15:10|502.08|499.28|502.05|499.25|502.12|499.32|502.05|499.25|0
1652735730000|2022-05-16 21:15:30|502.34|499.54|502.34|499.54|502.34|499.54|502.34|499.54|0
1652735740000|2022-05-16 21:15:40|502.12|499.32|502.12|499.32|502.12|499.32|502.12|499.32|0
1652735750000|2022-05-16 21:15:50|502.05|499.25|502.05|499.25|502.05|499.25|502.05|499.25|0
1652735830000|2022-05-16 21:17:10|502.08|499.28|502.08|499.28|502.08|499.28|502.08|499.28|0
1652735850000|2022-05-16 21:17:30|502.01|499.21|502.01|499.21|502.01|499.21|502.01|499.21|0
1652735960000|2022-05-16 21:19:20|502.23|499.43|502.41|499.61|502.41|499.61|502.23|499.43|0
1652735970000|2022-05-16 21:19:30|502.34|499.54|502.34|499.54|502.34|499.54|502.34|499.54|0
1652735990000|2022-05-16 21:19:50|502.73|499.93|502.73|499.93|502.73|499.93|502.73|499.93|0
1652736140000|2022-05-16 21:22:20|502.62|499.82|502.47|499.67|502.62|499.82|502.47|499.67|0
1652736190000|2022-05-16 21:23:10|502.41|499.61|502.34|499.54|502.41|499.61|502.34|499.54|0
1652736220000|2022-05-16 21:23:40|502.3|499.5|502.34|499.54|502.34|499.54|502.3|499.5|0
1652736230000|2022-05-16 21:23:50|502.41|499.61|502.41|499.61|502.41|499.61|502.41|499.61|0
1652736240000|2022-05-16 21:24:00|502.26|499.46|502.34|499.54|502.34|499.54|502.26|499.46|0
1652736260000|2022-05-16 21:24:20|502.26|499.46|502.26|499.46|502.26|499.46|502.26|499.46|0
1652736270000|2022-05-16 21:24:30|502.23|499.43|502.23|499.43|502.23|499.43|502.23|499.43|0
1652736410000|2022-05-16 21:26:50|502.58|499.78|502.58|499.78|502.58|499.78|502.58|499.78|0
1652736470000|2022-05-16 21:27:50|502.47|499.67|502.47|499.67|502.47|499.67|502.47|499.67|0
1652736480000|2022-05-16 21:28:00|502.58|499.78|502.47|499.67|502.58|499.78|502.47|499.67|0
1652736490000|2022-05-16 21:28:10|502.51|499.71|502.66|499.86|502.66|499.86|502.51|499.71|0
1652736540000|2022-05-16 21:29:00|502.51|499.71|502.51|499.71|502.51|499.71|502.51|499.71|0
1652736550000|2022-05-16 21:29:10|502.55|499.75|502.55|499.75|502.55|499.75|502.55|499.75|0
1652736570000|2022-05-16 21:29:30|502.58|499.78|502.58|499.78|502.58|499.78|502.58|499.78|0
1652736580000|2022-05-16 21:29:40|502.55|499.75|502.55|499.75|502.55|499.75|502.55|499.75|0
1652736660000|2022-05-16 21:31:00|502.73|499.93|502.73|499.93|502.73|499.93|502.73|499.93|0
1652736700000|2022-05-16 21:31:40|502.8|500|502.91|500.11|502.91|500.11|502.8|500|0
1652736710000|2022-05-16 21:31:50|502.98|500.18|502.98|500.18|502.98|500.18|502.98|500.18|0
1652736720000|2022-05-16 21:32:00|503.02|500.22|503.08|500.28|503.08|500.28|503.02|500.22|0
1652736730000|2022-05-16 21:32:10|503.27|500.47|503.12|500.32|503.27|500.47|503.12|500.32|0
1652736750000|2022-05-16 21:32:30|503.19|500.39|503.19|500.39|503.19|500.39|503.19|500.39|0
1652736760000|2022-05-16 21:32:40|503.49|500.69|503.49|500.69|503.49|500.69|503.49|500.69|0
1652736770000|2022-05-16 21:32:50|503.69|500.89|503.69|500.89|503.69|500.89|503.69|500.89|0
1652736780000|2022-05-16 21:33:00|503.83|501.03|503.83|501.03|503.83|501.03|503.83|501.03|0
1652736790000|2022-05-16 21:33:10|503.76|500.96|503.87|501.07|503.87|501.07|503.76|500.96|0
1652736800000|2022-05-16 21:33:20|503.52|500.72|503.91|501.11|503.91|501.11|503.52|500.72|0
1652736810000|2022-05-16 21:33:30|504.16|501.36|504.16|501.36|504.16|501.36|504.16|501.36|0
1652736820000|2022-05-16 21:33:40|503.72|500.92|503.72|500.92|503.72|500.92|503.72|500.92|0
1652736850000|2022-05-16 21:34:10|503.65|500.85|503.65|500.85|503.65|500.85|503.65|500.85|0
1652736880000|2022-05-16 21:34:40|504.05|501.25|504.05|501.25|504.05|501.25|504.05|501.25|0
1652736900000|2022-05-16 21:35:00|503.91|501.11|503.91|501.11|503.91|501.11|503.91|501.11|0
1652736910000|2022-05-16 21:35:10|503.52|500.72|503.52|500.72|503.52|500.72|503.52|500.72|0
1652736920000|2022-05-16 21:35:20|503.49|500.69|503.45|500.65|503.49|500.69|503.45|500.65|0
1652736930000|2022-05-16 21:35:30|503.41|500.61|503.41|500.61|503.41|500.61|503.41|500.61|0
1652736940000|2022-05-16 21:35:40|503.52|500.72|503.52|500.72|503.52|500.72|503.52|500.72|0
1652736950000|2022-05-16 21:35:50|503.49|500.69|503.49|500.69|503.49|500.69|503.49|500.69|0
1652736970000|2022-05-16 21:36:10|503.45|500.65|503.45|500.65|503.45|500.65|503.45|500.65|0
1652736980000|2022-05-16 21:36:20|503.41|500.61|503.41|500.61|503.41|500.61|503.41|500.61|0
1652736990000|2022-05-16 21:36:30|503.3|500.5|503.3|500.5|503.3|500.5|503.3|500.5|0
1652737000000|2022-05-16 21:36:40|503.27|500.47|503.27|500.47|503.27|500.47|503.27|500.47|0
1652737020000|2022-05-16 21:37:00|503.23|500.43|503.23|500.43|503.23|500.43|503.23|500.43|0
1652737040000|2022-05-16 21:37:20|503.56|500.76|503.56|500.76|503.56|500.76|503.56|500.76|0
1652737060000|2022-05-16 21:37:40|503.65|500.85|503.65|500.85|503.65|500.85|503.65|500.85|0
1652737080000|2022-05-16 21:38:00|503.52|500.72|503.52|500.72|503.52|500.72|503.52|500.72|0
1652737090000|2022-05-16 21:38:10|503.65|500.85|503.52|500.72|503.65|500.85|503.52|500.72|0
1652737110000|2022-05-16 21:38:30|503.45|500.65|503.45|500.65|503.45|500.65|503.45|500.65|0
1652737120000|2022-05-16 21:38:40|503.52|500.72|503.52|500.72|503.52|500.72|503.52|500.72|0
1652737130000|2022-05-16 21:38:50|503.56|500.76|503.56|500.76|503.56|500.76|503.56|500.76|0
1652737210000|2022-05-16 21:40:10|503.59|500.79|503.56|500.76|503.59|500.79|503.56|500.76|0
1652737220000|2022-05-16 21:40:20|503.59|500.79|503.59|500.79|503.59|500.79|503.59|500.79|0
1652737330000|2022-05-16 21:42:10|503.58|500.78|503.58|500.78|503.58|500.78|503.58|500.78|0
1652737360000|2022-05-16 21:42:40|503.61|500.81|503.61|500.81|503.61|500.81|503.61|500.81|0
1652737380000|2022-05-16 21:43:00|503.58|500.78|503.58|500.78|503.58|500.78|503.58|500.78|0
1652737400000|2022-05-16 21:43:20|503.61|500.81|503.61|500.81|503.61|500.81|503.61|500.81|0
1652737440000|2022-05-16 21:44:00|503.58|500.78|503.58|500.78|503.58|500.78|503.58|500.78|0
1652737460000|2022-05-16 21:44:20|503.61|500.81|503.61|500.81|503.61|500.81|503.61|500.81|0
1652737490000|2022-05-16 21:44:50|503.65|500.85|503.65|500.85|503.65|500.85|503.65|500.85|0
1652737500000|2022-05-16 21:45:00|503.61|500.81|503.61|500.81|503.61|500.81|503.61|500.81|0
1652737520000|2022-05-16 21:45:20|503.58|500.78|503.58|500.78|503.58|500.78|503.58|500.78|0
1652737530000|2022-05-16 21:45:30|503.56|500.76|503.56|500.76|503.56|500.76|503.56|500.76|0
1652737550000|2022-05-16 21:45:50|503.58|500.78|503.58|500.78|503.58|500.78|503.58|500.78|0
1652737570000|2022-05-16 21:46:10|503.61|500.81|503.61|500.81|503.61|500.81|503.61|500.81|0
1652737600000|2022-05-16 21:46:40|503.49|500.69|503.19|500.39|503.49|500.69|503.19|500.39|0
1652737610000|2022-05-16 21:46:50|503.12|500.32|503.12|500.32|503.12|500.32|503.12|500.32|0
1652737660000|2022-05-16 21:47:40|502.88|500.08|502.88|500.08|502.88|500.08|502.88|500.08|0
1652737670000|2022-05-16 21:47:50|503.12|500.32|503.12|500.32|503.12|500.32|503.12|500.32|0
1652737700000|2022-05-16 21:48:20|503.34|500.54|503.12|500.32|503.34|500.54|503.12|500.32|0
1652737720000|2022-05-16 21:48:40|503.34|500.54|503.34|500.54|503.34|500.54|503.34|500.54|0
1652737740000|2022-05-16 21:49:00|503.08|500.28|503.05|500.25|503.08|500.28|503.05|500.25|0
1652737810000|2022-05-16 21:50:10|503.01|500.21|503.01|500.21|503.01|500.21|503.01|500.21|0
1652737830000|2022-05-16 21:50:30|503.05|500.25|503.05|500.25|503.05|500.25|503.05|500.25|0
1652737880000|2022-05-16 21:51:20|503.01|500.21|503.01|500.21|503.01|500.21|503.01|500.21|0
1652737900000|2022-05-16 21:51:40|502.94|500.14|502.94|500.14|502.94|500.14|502.94|500.14|0
1652737910000|2022-05-16 21:51:50|503.19|500.39|502.94|500.14|503.19|500.39|502.94|500.14|0
1652737920000|2022-05-16 21:52:00|502.84|500.04|503.01|500.21|503.01|500.21|502.84|500.04|0
1652737970000|2022-05-16 21:52:50|503.08|500.28|503.08|500.28|503.08|500.28|503.08|500.28|0
1652737980000|2022-05-16 21:53:00|503.01|500.21|503.01|500.21|503.01|500.21|503.01|500.21|0
1652738000000|2022-05-16 21:53:20|502.9|500.1|502.9|500.1|502.9|500.1|502.9|500.1|0
1652738010000|2022-05-16 21:53:30|502.8|500|502.8|500|502.8|500|502.8|500|0
1652738020000|2022-05-16 21:53:40|502.84|500.04|502.84|500.04|502.84|500.04|502.84|500.04|0
1652738040000|2022-05-16 21:54:00|502.94|500.14|503.01|500.21|503.01|500.21|502.94|500.14|0
1652738080000|2022-05-16 21:54:40|503.08|500.28|503.08|500.28|503.08|500.28|503.08|500.28|0
1652738090000|2022-05-16 21:54:50|503.38|500.58|503.38|500.58|503.38|500.58|503.38|500.58|0
1652738100000|2022-05-16 21:55:00|503.23|500.43|503.23|500.43|503.23|500.43|503.23|500.43|0
1652738110000|2022-05-16 21:55:10|503.16|500.36|502.97|500.17|503.16|500.36|502.97|500.17|0
1652738340000|2022-05-16 21:59:00|502.94|500.14|502.87|500.07|502.94|500.14|502.87|500.07|0
1652738370000|2022-05-16 21:59:30|503.16|500.36|503.16|500.36|503.16|500.36|503.16|500.36|0
1652738380000|2022-05-16 21:59:40|503.01|500.21|503.08|500.28|503.08|500.28|502.8|500|0
1652738400000|2022-05-16 22:00:00|501.87|499.07|501.13|498.33|501.87|499.07|501.13|498.33|0
1652738410000|2022-05-16 22:00:10|501.25|498.45|501.99|499.19|501.99|499.19|501.25|498.45|0
1652738420000|2022-05-16 22:00:20|501.5|498.7|501.25|498.45|501.5|498.7|501.25|498.45|0
1652738430000|2022-05-16 22:00:30|501.38|498.58|501.5|498.7|501.74|498.94|501.38|498.58|0
1652738440000|2022-05-16 22:00:40|501.01|498.21|500.76|497.96|501.01|498.21|500.76|497.96|0
1652738450000|2022-05-16 22:00:50|500.27|497.47|500.27|497.47|500.51|497.71|500.27|497.47|0
1652738460000|2022-05-16 22:01:00|500.51|497.71|500.02|497.22|500.51|497.71|500.02|497.22|0
1652738470000|2022-05-16 22:01:10|499.78|496.98|499.78|496.98|499.78|496.98|499.78|496.98|0
1652738480000|2022-05-16 22:01:20|500.02|497.22|500.51|497.71|500.51|497.71|500.02|497.22|0
1652738490000|2022-05-16 22:01:30|500.64|497.84|500.76|497.96|500.76|497.96|500.64|497.84|0
1652738500000|2022-05-16 22:01:40|500.51|497.71|501.5|498.7|501.5|498.7|500.51|497.71|0
1652738510000|2022-05-16 22:01:50|501.13|498.33|501.13|498.33|501.13|498.33|501.13|498.33|0
1652738520000|2022-05-16 22:02:00|501|498.2|501.5|498.7|501.5|498.7|501|498.2|0
1652738530000|2022-05-16 22:02:10|501|498.2|500.27|497.47|501|498.2|500.27|497.47|0
1652738540000|2022-05-16 22:02:20|500.02|497.22|500.02|497.22|500.02|497.22|499.78|496.98|0
1652738550000|2022-05-16 22:02:30|500.15|497.35|499.41|496.61|500.15|497.35|499.28|496.48|0
1652738560000|2022-05-16 22:02:40|499.53|496.73|499.04|496.24|499.66|496.86|499.04|496.24|0
1652738570000|2022-05-16 22:02:50|499.28|496.48|500.39|497.59|500.39|497.59|499.28|496.48|0
1652738580000|2022-05-16 22:03:00|499.78|496.98|499.28|496.48|499.78|496.98|499.28|496.48|0
1652738600000|2022-05-16 22:03:20|499.04|496.24|499.04|496.24|499.04|496.24|499.04|496.24|0
1652738610000|2022-05-16 22:03:30|498.79|495.99|498.79|495.99|499.04|496.24|498.79|495.99|0
1652738630000|2022-05-16 22:03:50|498.55|495.75|499.41|496.61|499.41|496.61|498.55|495.75|0
1652738640000|2022-05-16 22:04:00|499.04|496.24|498.55|495.75|499.04|496.24|498.55|495.75|0
1652738650000|2022-05-16 22:04:10|498.67|495.87|499.17|496.37|499.17|496.37|498.67|495.87|0
1652738660000|2022-05-16 22:04:20|498.92|496.12|498.79|495.99|498.92|496.12|498.79|495.99|0
1652738670000|2022-05-16 22:04:30|499.04|496.24|499.04|496.24|499.04|496.24|499.04|496.24|0
1652738680000|2022-05-16 22:04:40|499.17|496.37|498.79|495.99|499.17|496.37|498.67|495.87|0
1652738690000|2022-05-16 22:04:50|498.67|495.87|498.67|495.87|498.67|495.87|498.67|495.87|0
1652738700000|2022-05-16 22:05:00|498.79|495.99|498.92|496.12|498.92|496.12|498.79|495.99|0
1652738710000|2022-05-16 22:05:10|499.04|496.24|499.28|496.48|499.28|496.48|499.04|496.24|0
1652738720000|2022-05-16 22:05:20|499.17|496.37|498.79|495.99|499.17|496.37|498.79|495.99|0
1652738730000|2022-05-16 22:05:30|498.55|495.75|498.55|495.75|498.55|495.75|498.55|495.75|0
1652738740000|2022-05-16 22:05:40|498.79|495.99|499.17|496.37|499.17|496.37|498.79|495.99|0
1652738750000|2022-05-16 22:05:50|499.04|496.24|499.04|496.24|499.04|496.24|498.92|496.12|0
1652738760000|2022-05-16 22:06:00|499.17|496.37|499.41|496.61|499.41|496.61|499.17|496.37|0
1652738770000|2022-05-16 22:06:10|499.53|496.73|499.9|497.1|500.02|497.22|499.53|496.73|0
1652738780000|2022-05-16 22:06:20|499.77|496.97|499.9|497.1|499.9|497.1|499.41|496.61|0
1652738790000|2022-05-16 22:06:30|500.02|497.22|499.53|496.73|500.02|497.22|499.53|496.73|0
1652738810000|2022-05-16 22:06:50|499.66|496.86|499.66|496.86|499.66|496.86|499.66|496.86|0
1652738820000|2022-05-16 22:07:00|499.77|496.97|500.02|497.22|500.02|497.22|499.77|496.97|0
1652738830000|2022-05-16 22:07:10|499.53|496.73|499.53|496.73|499.53|496.73|499.53|496.73|0
1652738840000|2022-05-16 22:07:20|499.66|496.86|499.66|496.86|499.66|496.86|499.66|496.86|0
1652738850000|2022-05-16 22:07:30|499.77|496.97|499.77|496.97|499.77|496.97|499.77|496.97|0
1652738860000|2022-05-16 22:07:40|499.9|497.1|499.9|497.1|499.9|497.1|499.9|497.1|0
1652738880000|2022-05-16 22:08:00|500.02|497.22|499.9|497.1|500.02|497.22|499.9|497.1|0
1652738890000|2022-05-16 22:08:10|500.02|497.22|500.64|497.84|500.76|497.96|500.02|497.22|0
1652738900000|2022-05-16 22:08:20|500.89|498.09|500.89|498.09|500.89|498.09|500.89|498.09|0
1652738910000|2022-05-16 22:08:30|500.76|497.96|500.39|497.59|500.76|497.96|500.39|497.59|0
1652738920000|2022-05-16 22:08:40|500.64|497.84|500.27|497.47|500.64|497.84|500.27|497.47|0
1652738930000|2022-05-16 22:08:50|500.39|497.59|500.64|497.84|500.76|497.96|500.39|497.59|0
1652738940000|2022-05-16 22:09:00|500.76|497.96|500.76|497.96|500.76|497.96|500.76|497.96|0
1652738960000|2022-05-16 22:09:20|500.89|498.09|500.89|498.09|500.89|498.09|500.89|498.09|0
1652738970000|2022-05-16 22:09:30|501|498.2|500.51|497.71|501|498.2|500.51|497.71|0
1652738980000|2022-05-16 22:09:40|500.76|497.96|499.16|496.36|500.76|497.96|499.16|496.36|0
1652738990000|2022-05-16 22:09:50|498.79|495.99|499.77|496.97|499.77|496.97|498.79|495.99|0
1652739000000|2022-05-16 22:10:00|499.04|496.24|498.79|495.99|499.04|496.24|498.67|495.87|0
1652739010000|2022-05-16 22:10:10|499.04|496.24|498.79|495.99|499.04|496.24|498.79|495.99|0
1652739030000|2022-05-16 22:10:30|498.55|495.75|498.67|495.87|498.67|495.87|498.55|495.75|0
1652739040000|2022-05-16 22:10:40|498.79|495.99|498.79|495.99|498.79|495.99|498.79|495.99|0
1652739050000|2022-05-16 22:10:50|499.04|496.24|499.04|496.24|499.04|496.24|499.04|496.24|0
1652739080000|2022-05-16 22:11:20|498.55|495.75|498.55|495.75|498.55|495.75|498.55|495.75|0
1652739100000|2022-05-16 22:11:40|498.67|495.87|498.67|495.87|498.67|495.87|498.67|495.87|0
1652739110000|2022-05-16 22:11:50|499.04|496.24|499.04|496.24|499.04|496.24|499.04|496.24|0
1652739180000|2022-05-16 22:13:00|498.79|495.99|498.67|495.87|498.79|495.99|498.67|495.87|0
1652739190000|2022-05-16 22:13:10|498.79|495.99|498.79|495.99|498.79|495.99|498.79|495.99|0
1652739200000|2022-05-16 22:13:20|499.04|496.24|499.04|496.24|499.04|496.24|499.04|496.24|0
1652739260000|2022-05-16 22:14:20|498.79|495.99|498.79|495.99|498.79|495.99|498.79|495.99|0
1652739270000|2022-05-16 22:14:30|498.67|495.87|498.79|495.99|498.79|495.99|498.67|495.87|0
1652739280000|2022-05-16 22:14:40|499.04|496.24|499.04|496.24|499.04|496.24|499.04|496.24|0
1652739300000|2022-05-16 22:15:00|498.79|495.99|498.43|495.63|498.79|495.99|498.43|495.63|0
1652739310000|2022-05-16 22:15:10|498.54|495.74|498.54|495.74|498.54|495.74|498.54|495.74|0
1652739330000|2022-05-16 22:15:30|498.43|495.63|498.43|495.63|498.43|495.63|498.43|495.63|0
1652739340000|2022-05-16 22:15:40|498.3|495.5|498.05|495.25|498.3|495.5|498.05|495.25|0
1652739350000|2022-05-16 22:15:50|498.3|495.5|498.05|495.25|498.3|495.5|498.05|495.25|0
1652739370000|2022-05-16 22:16:10|498.3|495.5|498.05|495.25|498.3|495.5|498.05|495.25|0
1652739380000|2022-05-16 22:16:20|498.3|495.5|498.3|495.5|498.3|495.5|498.18|495.38|0
1652739390000|2022-05-16 22:16:30|498.18|495.38|498.18|495.38|498.18|495.38|498.18|495.38|0
1652739400000|2022-05-16 22:16:40|498.3|495.5|498.3|495.5|498.3|495.5|498.3|495.5|0
1652739410000|2022-05-16 22:16:50|498.54|495.74|498.54|495.74|498.54|495.74|498.54|495.74|0
1652739420000|2022-05-16 22:17:00|498.79|495.99|498.67|495.87|498.79|495.99|498.54|495.74|0
1652739430000|2022-05-16 22:17:10|498.43|495.63|498.54|495.74|498.54|495.74|498.43|495.63|0
1652739440000|2022-05-16 22:17:20|498.3|495.5|498.05|495.25|498.3|495.5|498.05|495.25|0
1652739450000|2022-05-16 22:17:30|498.18|495.38|498.18|495.38|498.18|495.38|498.18|495.38|0
1652739460000|2022-05-16 22:17:40|498.3|495.5|498.3|495.5|498.54|495.74|498.3|495.5|0
1652739470000|2022-05-16 22:17:50|498.05|495.25|498.05|495.25|498.05|495.25|498.05|495.25|0
1652739480000|2022-05-16 22:18:00|497.93|495.13|497.56|494.76|497.93|495.13|497.56|494.76|0
1652739490000|2022-05-16 22:18:10|497.44|494.64|497.44|494.64|497.56|494.76|497.44|494.64|0
1652739500000|2022-05-16 22:18:20|497.07|494.27|497.2|494.4|497.32|494.52|497.07|494.27|0
1652739510000|2022-05-16 22:18:30|497.32|494.52|497.56|494.76|497.56|494.76|497.32|494.52|0
1652739520000|2022-05-16 22:18:40|497.69|494.89|498.05|495.25|498.05|495.25|497.69|494.89|0
1652739530000|2022-05-16 22:18:50|498.3|495.5|498.3|495.5|498.3|495.5|498.3|495.5|0
1652739540000|2022-05-16 22:19:00|498.43|495.63|498.43|495.63|498.43|495.63|498.43|495.63|0
1652739570000|2022-05-16 22:19:30|498.05|495.25|498.05|495.25|498.05|495.25|498.05|495.25|0
1652739580000|2022-05-16 22:19:40|497.93|495.13|497.69|494.89|497.93|495.13|497.56|494.76|0
1652739590000|2022-05-16 22:19:50|497.56|494.76|497.69|494.89|497.69|494.89|497.56|494.76|0
1652739600000|2022-05-16 22:20:00|497.56|494.76|497.56|494.76|497.56|494.76|497.32|494.52|0
1652739610000|2022-05-16 22:20:10|497.44|494.64|497.69|494.89|497.69|494.89|497.44|494.64|0
1652739650000|2022-05-16 22:20:50|498.05|495.25|497.93|495.13|498.05|495.25|497.93|495.13|0
1652739660000|2022-05-16 22:21:00|498.05|495.25|498.05|495.25|498.05|495.25|498.05|495.25|0
1652739670000|2022-05-16 22:21:10|498.18|495.38|498.43|495.63|498.43|495.63|498.18|495.38|0
1652739680000|2022-05-16 22:21:20|498.3|495.5|498.43|495.63|498.43|495.63|498.3|495.5|0
1652739690000|2022-05-16 22:21:30|498.54|495.74|498.92|496.12|498.92|496.12|498.54|495.74|0
1652739700000|2022-05-16 22:21:40|499.04|496.24|499.04|496.24|499.04|496.24|498.79|495.99|0
1652739710000|2022-05-16 22:21:50|498.92|496.12|498.43|495.63|498.92|496.12|498.43|495.63|0
1652739720000|2022-05-16 22:22:00|498.54|495.74|498.54|495.74|498.54|495.74|498.54|495.74|0
1652739730000|2022-05-16 22:22:10|498.18|495.38|498.18|495.38|498.18|495.38|498.05|495.25|0
1652739740000|2022-05-16 22:22:20|498.3|495.5|498.3|495.5|498.3|495.5|498.3|495.5|0
1652739760000|2022-05-16 22:22:40|498.43|495.63|498.43|495.63|498.54|495.74|498.43|495.63|0
1652739770000|2022-05-16 22:22:50|498.3|495.5|498.3|495.5|498.3|495.5|498.3|495.5|0
1652739780000|2022-05-16 22:23:00|498.18|495.38|498.18|495.38|498.18|495.38|498.18|495.38|0
1652739790000|2022-05-16 22:23:10|498.05|495.25|498.05|495.25|498.05|495.25|498.05|495.25|0
1652739810000|2022-05-16 22:23:30|498.18|495.38|498.18|495.38|498.18|495.38|498.18|495.38|0
1652739820000|2022-05-16 22:23:40|498.43|495.63|498.43|495.63|498.43|495.63|498.43|495.63|0
1652739830000|2022-05-16 22:23:50|498.54|495.74|498.54|495.74|498.54|495.74|498.54|495.74|0
1652739850000|2022-05-16 22:24:10|498.43|495.63|498.3|495.5|498.43|495.63|498.3|495.5|0
1652739860000|2022-05-16 22:24:20|498.43|495.63|498.43|495.63|498.43|495.63|498.43|495.63|0
1652739870000|2022-05-16 22:24:30|498.54|495.74|498.54|495.74|498.54|495.74|498.54|495.74|0
1652739880000|2022-05-16 22:24:40|498.67|495.87|498.54|495.74|498.67|495.87|498.54|495.74|0
1652739890000|2022-05-16 22:24:50|498.67|495.87|498.67|495.87|498.67|495.87|498.67|495.87|0
1652739900000|2022-05-16 22:25:00|498.54|495.74|498.54|495.74|498.54|495.74|498.54|495.74|0
1652739920000|2022-05-16 22:25:20|498.3|495.5|498.3|495.5|498.3|495.5|498.3|495.5|0
1652739930000|2022-05-16 22:25:30|498.05|495.25|497.93|495.13|498.05|495.25|497.93|495.13|0
1652739940000|2022-05-16 22:25:40|497.81|495.01|497.81|495.01|497.81|495.01|497.81|495.01|0
1652739950000|2022-05-16 22:25:50|497.69|494.89|497.56|494.76|497.69|494.89|497.56|494.76|0
1652739960000|2022-05-16 22:26:00|497.69|494.89|497.69|494.89|497.69|494.89|497.69|494.89|0
1652739970000|2022-05-16 22:26:10|497.56|494.76|497.69|494.89|497.69|494.89|497.56|494.76|0
1652739980000|2022-05-16 22:26:20|497.81|495.01|497.81|495.01|497.81|495.01|497.81|495.01|0
1652739990000|2022-05-16 22:26:30|497.56|494.76|497.56|494.76|497.56|494.76|497.56|494.76|0
1652740000000|2022-05-16 22:26:40|497.31|494.51|497.31|494.51|497.31|494.51|497.31|494.51|0
1652740040000|2022-05-16 22:27:20|497.56|494.76|497.56|494.76|497.56|494.76|497.56|494.76|0
1652740050000|2022-05-16 22:27:30|497.81|495.01|497.56|494.76|497.93|495.13|497.56|494.76|0
1652740060000|2022-05-16 22:27:40|497.31|494.51|497.31|494.51|497.31|494.51|497.31|494.51|0
1652740070000|2022-05-16 22:27:50|497.07|494.27|497.07|494.27|497.07|494.27|497.07|494.27|0
1652740090000|2022-05-16 22:28:10|497.31|494.51|497.31|494.51|497.31|494.51|497.31|494.51|0
1652740100000|2022-05-16 22:28:20|497.44|494.64|497.69|494.89|497.69|494.89|497.44|494.64|0
1652740110000|2022-05-16 22:28:30|497.56|494.76|497.31|494.51|497.56|494.76|497.31|494.51|0
1652740120000|2022-05-16 22:28:40|497.44|494.64|497.56|494.76|497.56|494.76|497.31|494.51|0
1652740130000|2022-05-16 22:28:50|497.31|494.51|497.31|494.51|497.31|494.51|497.31|494.51|0
1652740140000|2022-05-16 22:29:00|497.56|494.76|497.56|494.76|497.56|494.76|497.56|494.76|0
1652740160000|2022-05-16 22:29:20|497.31|494.51|497.56|494.76|497.56|494.76|497.31|494.51|0
1652740170000|2022-05-16 22:29:30|497.69|494.89|497.69|494.89|497.69|494.89|497.69|494.89|0
1652740200000|2022-05-16 22:30:00|497.81|495.01|497.31|494.51|497.81|495.01|497.31|494.51|0
1652740210000|2022-05-16 22:30:10|497.56|494.76|497.56|494.76|497.56|494.76|497.44|494.64|0
1652740230000|2022-05-16 22:30:30|497.93|495.13|497.93|495.13|497.93|495.13|497.93|495.13|0
1652740240000|2022-05-16 22:30:40|497.81|495.01|497.81|495.01|497.81|495.01|497.81|495.01|0
1652740260000|2022-05-16 22:31:00|497.69|494.89|497.69|494.89|497.81|495.01|497.69|494.89|0
1652740270000|2022-05-16 22:31:10|497.81|495.01|497.56|494.76|497.81|495.01|497.56|494.76|0
1652740280000|2022-05-16 22:31:20|497.44|494.64|497.31|494.51|497.44|494.64|497.31|494.51|0
1652740290000|2022-05-16 22:31:30|497.44|494.64|497.31|494.51|497.44|494.64|497.31|494.51|0
1652740310000|2022-05-16 22:31:50|497.07|494.27|497.31|494.51|497.31|494.51|497.07|494.27|0
1652740330000|2022-05-16 22:32:10|497.07|494.27|497.07|494.27|497.07|494.27|497.07|494.27|0
1652740340000|2022-05-16 22:32:20|497.31|494.51|497.31|494.51|497.31|494.51|497.31|494.51|0
1652740360000|2022-05-16 22:32:40|497.07|494.27|497.07|494.27|497.07|494.27|497.07|494.27|0
1652740370000|2022-05-16 22:32:50|496.82|494.02|496.82|494.02|496.82|494.02|496.82|494.02|0
1652740380000|2022-05-16 22:33:00|496.95|494.15|496.82|494.02|496.95|494.15|496.82|494.02|0
1652740410000|2022-05-16 22:33:30|496.58|493.78|496.58|493.78|496.58|493.78|496.58|493.78|0
1652740420000|2022-05-16 22:33:40|496.82|494.02|496.82|494.02|496.82|494.02|496.82|494.02|0
1652740430000|2022-05-16 22:33:50|496.58|493.78|496.82|494.02|496.82|494.02|496.58|493.78|0
1652740490000|2022-05-16 22:34:50|496.58|493.78|496.58|493.78|496.58|493.78|496.58|493.78|0
1652740500000|2022-05-16 22:35:00|496.82|494.02|496.58|493.78|496.82|494.02|496.58|493.78|0
1652740680000|2022-05-16 22:38:00|496.33|493.53|496.33|493.53|496.33|493.53|496.33|493.53|0
1652740690000|2022-05-16 22:38:10|496.08|493.28|495.84|493.04|496.08|493.28|495.84|493.04|0
1652740700000|2022-05-16 22:38:20|496.08|493.28|496.58|493.78|496.58|493.78|496.08|493.28|0
1652740750000|2022-05-16 22:39:10|496.33|493.53|496.33|493.53|496.33|493.53|496.33|493.53|0
1652740760000|2022-05-16 22:39:20|496.08|493.28|496.08|493.28|496.08|493.28|496.08|493.28|0
1652740770000|2022-05-16 22:39:30|495.97|493.17|495.97|493.17|495.97|493.17|495.97|493.17|0
1652740780000|2022-05-16 22:39:40|495.84|493.04|495.84|493.04|495.84|493.04|495.84|493.04|0
1652740800000|2022-05-16 22:40:00|495.59|492.79|495.59|492.79|495.59|492.79|495.59|492.79|0
1652740810000|2022-05-16 22:40:10|495.84|493.04|495.84|493.04|495.84|493.04|495.84|493.04|0
1652740840000|2022-05-16 22:40:40|496.08|493.28|496.08|493.28|496.08|493.28|496.08|493.28|0
1652740850000|2022-05-16 22:40:50|495.97|493.17|495.84|493.04|496.08|493.28|495.84|493.04|0
1652740870000|2022-05-16 22:41:10|496.08|493.28|495.97|493.17|496.08|493.28|495.97|493.17|0
1652740880000|2022-05-16 22:41:20|496.08|493.28|495.84|493.04|496.08|493.28|495.84|493.04|0
1652740900000|2022-05-16 22:41:40|496.08|493.28|496.08|493.28|496.08|493.28|496.08|493.28|0
1652740910000|2022-05-16 22:41:50|496.33|493.53|496.33|493.53|496.33|493.53|496.33|493.53|0
1652740920000|2022-05-16 22:42:00|496.21|493.41|496.08|493.28|496.21|493.41|496.08|493.28|0
1652740950000|2022-05-16 22:42:30|496.33|493.53|496.33|493.53|496.33|493.53|496.33|493.53|0
1652741000000|2022-05-16 22:43:20|496.08|493.28|496.33|493.53|496.33|493.53|496.08|493.28|0
1652741050000|2022-05-16 22:44:10|496.08|493.28|496.33|493.53|496.33|493.53|496.08|493.28|0
1652741060000|2022-05-16 22:44:20|496.58|493.78|496.58|493.78|496.58|493.78|496.58|493.78|0
1652741080000|2022-05-16 22:44:40|496.33|493.53|496.33|493.53|496.33|493.53|496.33|493.53|0
1652741100000|2022-05-16 22:45:00|496.58|493.78|496.82|494.02|496.82|494.02|496.58|493.78|0
1652741110000|2022-05-16 22:45:10|497.07|494.27|497.07|494.27|497.07|494.27|497.07|494.27|0
1652741140000|2022-05-16 22:45:40|497.19|494.39|497.19|494.39|497.19|494.39|497.19|494.39|0
1652741150000|2022-05-16 22:45:50|497.31|494.51|497.31|494.51|497.31|494.51|497.31|494.51|0
1652741160000|2022-05-16 22:46:00|497.07|494.27|497.07|494.27|497.07|494.27|497.07|494.27|0
1652741180000|2022-05-16 22:46:20|497.31|494.51|497.31|494.51|497.31|494.51|497.31|494.51|0
1652741190000|2022-05-16 22:46:30|497.07|494.27|497.07|494.27|497.07|494.27|497.07|494.27|0
1652741200000|2022-05-16 22:46:40|496.82|494.02|496.82|494.02|497.07|494.27|496.82|494.02|0
1652741210000|2022-05-16 22:46:50|497.07|494.27|497.07|494.27|497.07|494.27|497.07|494.27|0
1652741220000|2022-05-16 22:47:00|497.31|494.51|496.95|494.15|497.31|494.51|496.82|494.02|0
1652741230000|2022-05-16 22:47:10|497.31|494.51|497.56|494.76|497.56|494.76|497.31|494.51|0
1652741240000|2022-05-16 22:47:20|497.31|494.51|497.07|494.27|497.31|494.51|497.07|494.27|0
1652741250000|2022-05-16 22:47:30|496.82|494.02|497.07|494.27|497.07|494.27|496.82|494.02|0
1652741270000|2022-05-16 22:47:50|496.95|494.15|496.82|494.02|496.95|494.15|496.82|494.02|0
1652741290000|2022-05-16 22:48:10|497.07|494.27|497.07|494.27|497.07|494.27|497.07|494.27|0
1652741300000|2022-05-16 22:48:20|497.31|494.51|497.8|495|497.8|495|497.31|494.51|0
1652741350000|2022-05-16 22:49:10|497.56|494.76|497.56|494.76|497.56|494.76|497.56|494.76|0
1652741360000|2022-05-16 22:49:20|497.31|494.51|497.31|494.51|497.31|494.51|497.31|494.51|0
1652741380000|2022-05-16 22:49:40|497.56|494.76|497.31|494.51|497.56|494.76|497.31|494.51|0
1652741420000|2022-05-16 22:50:20|497.19|494.39|497.07|494.27|497.19|494.39|497.07|494.27|0
1652741430000|2022-05-16 22:50:30|497.31|494.51|497.31|494.51|497.31|494.51|497.31|494.51|0
1652741450000|2022-05-16 22:50:50|497.56|494.76|497.8|495|497.8|495|497.56|494.76|0
1652741460000|2022-05-16 22:51:00|497.56|494.76|497.31|494.51|497.56|494.76|497.31|494.51|0
1652741500000|2022-05-16 22:51:40|497.07|494.27|497.07|494.27|497.07|494.27|497.07|494.27|0
1652741520000|2022-05-16 22:52:00|496.82|494.02|496.82|494.02|496.82|494.02|496.82|494.02|0
1652741540000|2022-05-16 22:52:20|497.07|494.27|497.07|494.27|497.07|494.27|497.07|494.27|0
1652741560000|2022-05-16 22:52:40|497.19|494.39|497.19|494.39|497.19|494.39|497.19|494.39|0
1652741570000|2022-05-16 22:52:50|497.07|494.27|497.07|494.27|497.07|494.27|497.07|494.27|0
1652741620000|2022-05-16 22:53:40|497.19|494.39|497.19|494.39|497.19|494.39|497.19|494.39|0
1652741630000|2022-05-16 22:53:50|497.31|494.51|497.31|494.51|497.31|494.51|497.31|494.51|0
1652741640000|2022-05-16 22:54:00|497.07|494.27|497.07|494.27|497.07|494.27|497.07|494.27|0
1652741650000|2022-05-16 22:54:10|497.19|494.39|497.07|494.27|497.19|494.39|497.07|494.27|0
1652741660000|2022-05-16 22:54:20|496.82|494.02|496.82|494.02|496.82|494.02|496.82|494.02|0
1652741670000|2022-05-16 22:54:30|497.07|494.27|497.07|494.27|497.07|494.27|497.07|494.27|0
1652741680000|2022-05-16 22:54:40|496.82|494.02|496.82|494.02|496.82|494.02|496.82|494.02|0
1652741700000|2022-05-16 22:55:00|496.57|493.77|496.82|494.02|496.82|494.02|496.57|493.77|0
1652741710000|2022-05-16 22:55:10|497.07|494.27|496.82|494.02|497.07|494.27|496.82|494.02|0
1652741720000|2022-05-16 22:55:20|496.57|493.77|496.57|493.77|496.57|493.77|496.57|493.77|0
1652741730000|2022-05-16 22:55:30|496.82|494.02|496.82|494.02|496.82|494.02|496.82|494.02|0
1652741740000|2022-05-16 22:55:40|496.7|493.9|496.57|493.77|496.7|493.9|496.57|493.77|0
1652741750000|2022-05-16 22:55:50|496.46|493.66|496.33|493.53|496.46|493.66|496.33|493.53|0
1652741760000|2022-05-16 22:56:00|496.46|493.66|496.33|493.53|496.46|493.66|496.33|493.53|0
1652741770000|2022-05-16 22:56:10|496.82|494.02|497.07|494.27|497.07|494.27|496.82|494.02|0
1652741790000|2022-05-16 22:56:30|497.31|494.51|497.31|494.51|497.31|494.51|497.31|494.51|0
1652741800000|2022-05-16 22:56:40|497.56|494.76|497.31|494.51|497.56|494.76|497.31|494.51|0
1652741810000|2022-05-16 22:56:50|497.07|494.27|497.56|494.76|497.56|494.76|497.07|494.27|0
1652741820000|2022-05-16 22:57:00|497.31|494.51|497.31|494.51|497.31|494.51|497.31|494.51|0
1652741830000|2022-05-16 22:57:10|497.07|494.27|497.07|494.27|497.07|494.27|497.07|494.27|0
1652741840000|2022-05-16 22:57:20|496.95|494.15|497.07|494.27|497.07|494.27|496.95|494.15|0
1652741850000|2022-05-16 22:57:30|497.19|494.39|497.19|494.39|497.19|494.39|497.19|494.39|0
1652741860000|2022-05-16 22:57:40|497.07|494.27|497.07|494.27|497.07|494.27|497.07|494.27|0
1652741880000|2022-05-16 22:58:00|496.82|494.02|496.82|494.02|496.82|494.02|496.82|494.02|0
1652741920000|2022-05-16 22:58:40|497.07|494.27|497.19|494.39|497.19|494.39|497.07|494.27|0
1652741930000|2022-05-16 22:58:50|497.31|494.51|497.07|494.27|497.31|494.51|497.07|494.27|0
1652741950000|2022-05-16 22:59:10|496.82|494.02|496.82|494.02|496.82|494.02|496.82|494.02|0
1652741960000|2022-05-16 22:59:20|497.07|494.27|497.07|494.27|497.07|494.27|497.07|494.27|0
1652742000000|2022-05-16 23:00:00|496.57|493.77|496.57|493.77|496.7|493.9|496.46|493.66|0
1652742010000|2022-05-16 23:00:10|496.33|493.53|496.33|493.53|496.33|493.53|496.33|493.53|0
1652742020000|2022-05-16 23:00:20|496.57|493.77|496.57|493.77|496.57|493.77|496.57|493.77|0
1652742050000|2022-05-16 23:00:50|496.7|493.9|496.82|494.02|496.82|494.02|496.7|493.9|0
1652742060000|2022-05-16 23:01:00|496.33|493.53|496.33|493.53|496.33|493.53|496.33|493.53|0
1652742070000|2022-05-16 23:01:10|496.7|493.9|496.57|493.77|496.7|493.9|496.57|493.77|0
1652742090000|2022-05-16 23:01:30|496.46|493.66|496.57|493.77|496.57|493.77|496.46|493.66|0
1652742110000|2022-05-16 23:01:50|496.46|493.66|496.46|493.66|496.46|493.66|496.46|493.66|0
1652742120000|2022-05-16 23:02:00|496.21|493.41|496.21|493.41|496.21|493.41|496.21|493.41|0
1652742130000|2022-05-16 23:02:10|496.08|493.28|496.08|493.28|496.08|493.28|496.08|493.28|0
1652742140000|2022-05-16 23:02:20|496.33|493.53|496.33|493.53|496.33|493.53|496.33|493.53|0
1652742170000|2022-05-16 23:02:50|496.21|493.41|496.08|493.28|496.21|493.41|496.08|493.28|0
1652742190000|2022-05-16 23:03:10|496.21|493.41|496.21|493.41|496.21|493.41|496.21|493.41|0
1652742200000|2022-05-16 23:03:20|496.33|493.53|496.33|493.53|496.33|493.53|496.33|493.53|0
1652742220000|2022-05-16 23:03:40|496.21|493.41|496.33|493.53|496.33|493.53|496.21|493.41|0
1652742230000|2022-05-16 23:03:50|496.57|493.77|496.57|493.77|496.57|493.77|496.57|493.77|0
1652742270000|2022-05-16 23:04:30|496.82|494.02|496.7|493.9|496.82|494.02|496.57|493.77|0
1652742280000|2022-05-16 23:04:40|496.82|494.02|496.82|494.02|496.82|494.02|496.82|494.02|0
1652742290000|2022-05-16 23:04:50|496.57|493.77|496.57|493.77|496.57|493.77|496.57|493.77|0
1652742300000|2022-05-16 23:05:00|496.46|493.66|496.57|493.77|496.57|493.77|496.33|493.53|0
1652742330000|2022-05-16 23:05:30|496.82|494.02|496.82|494.02|496.82|494.02|496.82|494.02|0
1652742350000|2022-05-16 23:05:50|496.7|493.9|496.7|493.9|496.7|493.9|496.7|493.9|0
1652742360000|2022-05-16 23:06:00|496.57|493.77|496.57|493.77|496.57|493.77|496.57|493.77|0
1652742370000|2022-05-16 23:06:10|496.46|493.66|496.46|493.66|496.46|493.66|496.46|493.66|0
1652742380000|2022-05-16 23:06:20|496.57|493.77|496.57|493.77|496.57|493.77|496.57|493.77|0
1652742400000|2022-05-16 23:06:40|496.46|493.66|496.46|493.66|496.46|493.66|496.46|493.66|0
1652742410000|2022-05-16 23:06:50|496.57|493.77|496.57|493.77|496.57|493.77|496.57|493.77|0
1652742420000|2022-05-16 23:07:00|496.46|493.66|496.33|493.53|496.46|493.66|496.33|493.53|0
1652742430000|2022-05-16 23:07:10|496.21|493.41|496.21|493.41|496.21|493.41|496.21|493.41|0
1652742450000|2022-05-16 23:07:30|496.08|493.28|496.08|493.28|496.08|493.28|496.08|493.28|0
1652742460000|2022-05-16 23:07:40|495.96|493.16|495.96|493.16|495.96|493.16|495.96|493.16|0
1652742470000|2022-05-16 23:07:50|496.08|493.28|495.96|493.16|496.08|493.28|495.84|493.04|0
1652742480000|2022-05-16 23:08:00|495.84|493.04|495.84|493.04|495.84|493.04|495.84|493.04|0
1652742490000|2022-05-16 23:08:10|496.08|493.28|496.08|493.28|496.08|493.28|496.08|493.28|0
1652742500000|2022-05-16 23:08:20|496.21|493.41|496.21|493.41|496.21|493.41|496.21|493.41|0
1652742510000|2022-05-16 23:08:30|496.33|493.53|496.57|493.77|496.57|493.77|496.33|493.53|0
1652742550000|2022-05-16 23:09:10|496.08|493.28|496.08|493.28|496.08|493.28|496.08|493.28|0
1652742570000|2022-05-16 23:09:30|496.33|493.53|496.33|493.53|496.46|493.66|496.33|493.53|0
1652742580000|2022-05-16 23:09:40|496.08|493.28|496.33|493.53|496.33|493.53|496.08|493.28|0
1652742600000|2022-05-16 23:10:00|496.08|493.28|496.08|493.28|496.08|493.28|496.08|493.28|0
1652742630000|2022-05-16 23:10:30|495.84|493.04|495.84|493.04|495.84|493.04|495.84|493.04|0
1652742640000|2022-05-16 23:10:40|496.08|493.28|495.96|493.16|496.08|493.28|495.96|493.16|0
1652742650000|2022-05-16 23:10:50|495.84|493.04|495.84|493.04|495.84|493.04|495.84|493.04|0
1652742670000|2022-05-16 23:11:10|495.96|493.16|495.96|493.16|495.96|493.16|495.96|493.16|0
1652742680000|2022-05-16 23:11:20|496.08|493.28|496.08|493.28|496.08|493.28|496.08|493.28|0
1652742720000|2022-05-16 23:12:00|496.21|493.41|496.33|493.53|496.33|493.53|496.21|493.41|0
1652742730000|2022-05-16 23:12:10|496.21|493.41|495.84|493.04|496.21|493.41|495.84|493.04|0
1652742750000|2022-05-16 23:12:30|495.96|493.16|495.84|493.04|495.96|493.16|495.84|493.04|0
1652742780000|2022-05-16 23:13:00|496.08|493.28|496.08|493.28|496.08|493.28|496.08|493.28|0
1652742790000|2022-05-16 23:13:10|495.84|493.04|495.84|493.04|495.96|493.16|495.84|493.04|0
1652742850000|2022-05-16 23:14:10|496.08|493.28|496.08|493.28|496.08|493.28|496.08|493.28|0
1652742860000|2022-05-16 23:14:20|495.84|493.04|495.96|493.16|495.96|493.16|495.84|493.04|0
1652742870000|2022-05-16 23:14:30|495.84|493.04|495.84|493.04|495.84|493.04|495.84|493.04|0
1652742900000|2022-05-16 23:15:00|495.72|492.92|495.59|492.79|495.72|492.92|495.59|492.79|0
1652742910000|2022-05-16 23:15:10|495.34|492.54|495.59|492.79|495.59|492.79|495.34|492.54|0
1652742970000|2022-05-16 23:16:10|495.84|493.04|495.84|493.04|495.84|493.04|495.84|493.04|0
1652743020000|2022-05-16 23:17:00|495.72|492.92|495.59|492.79|495.72|492.92|495.59|492.79|0
1652743040000|2022-05-16 23:17:20|495.72|492.92|495.83|493.03|495.83|493.03|495.72|492.92|0
1652743050000|2022-05-16 23:17:30|495.59|492.79|495.59|492.79|495.59|492.79|495.59|492.79|0
1652743100000|2022-05-16 23:18:20|495.83|493.03|495.83|493.03|495.83|493.03|495.83|493.03|0
1652743120000|2022-05-16 23:18:40|495.59|492.79|495.59|492.79|495.59|492.79|495.59|492.79|0
1652743160000|2022-05-16 23:19:20|495.83|493.03|495.83|493.03|495.83|493.03|495.83|493.03|0
1652743180000|2022-05-16 23:19:40|495.96|493.16|496.08|493.28|496.08|493.28|495.96|493.16|0
1652743200000|2022-05-16 23:20:00|495.83|493.03|495.83|493.03|495.83|493.03|495.83|493.03|0
1652743210000|2022-05-16 23:20:10|495.96|493.16|495.83|493.03|495.96|493.16|495.83|493.03|0
1652743240000|2022-05-16 23:20:40|495.72|492.92|495.72|492.92|495.72|492.92|495.72|492.92|0
1652743250000|2022-05-16 23:20:50|495.59|492.79|495.59|492.79|495.59|492.79|495.59|492.79|0
1652743260000|2022-05-16 23:21:00|495.72|492.92|495.59|492.79|495.83|493.03|495.59|492.79|0
1652743280000|2022-05-16 23:21:20|495.83|493.03|495.83|493.03|495.83|493.03|495.83|493.03|0
1652743350000|2022-05-16 23:22:30|495.72|492.92|495.72|492.92|495.72|492.92|495.72|492.92|0
1652743360000|2022-05-16 23:22:40|495.83|493.03|495.83|493.03|495.83|493.03|495.83|493.03|0
1652743390000|2022-05-16 23:23:10|495.96|493.16|495.96|493.16|495.96|493.16|495.96|493.16|0
1652743410000|2022-05-16 23:23:30|495.83|493.03|495.83|493.03|495.83|493.03|495.83|493.03|0
1652743450000|2022-05-16 23:24:10|495.59|492.79|495.59|492.79|495.59|492.79|495.59|492.79|0
1652743470000|2022-05-16 23:24:30|495.83|493.03|495.83|493.03|495.83|493.03|495.83|493.03|0
1652743490000|2022-05-16 23:24:50|496.08|493.28|496.08|493.28|496.08|493.28|496.08|493.28|0
1652743500000|2022-05-16 23:25:00|495.83|493.03|495.83|493.03|495.83|493.03|495.83|493.03|0
1652743520000|2022-05-16 23:25:20|496.08|493.28|496.08|493.28|496.08|493.28|496.08|493.28|0
1652743530000|2022-05-16 23:25:30|495.96|493.16|495.83|493.03|496.08|493.28|495.83|493.03|0
1652743560000|2022-05-16 23:26:00|495.96|493.16|496.08|493.28|496.08|493.28|495.96|493.16|0
1652743570000|2022-05-16 23:26:10|496.33|493.53|496.33|493.53|496.33|493.53|496.33|493.53|0
1652743640000|2022-05-16 23:27:20|496.57|493.77|496.45|493.65|496.57|493.77|496.45|493.65|0
1652743650000|2022-05-16 23:27:30|496.33|493.53|496.33|493.53|496.33|493.53|496.33|493.53|0
1652743670000|2022-05-16 23:27:50|496.45|493.65|496.45|493.65|496.45|493.65|496.45|493.65|0
1652743680000|2022-05-16 23:28:00|496.57|493.77|496.57|493.77|496.57|493.77|496.57|493.77|0
1652743730000|2022-05-16 23:28:50|496.82|494.02|496.82|494.02|496.82|494.02|496.82|494.02|0
1652743740000|2022-05-16 23:29:00|497.55|494.75|497.55|494.75|497.8|495|497.55|494.75|0
1652743750000|2022-05-16 23:29:10|497.8|495|497.55|494.75|497.8|495|497.55|494.75|0
1652743760000|2022-05-16 23:29:20|497.31|494.51|497.31|494.51|497.31|494.51|497.31|494.51|0
1652743770000|2022-05-16 23:29:30|497.44|494.64|497.8|495|497.8|495|497.44|494.64|0
1652743810000|2022-05-16 23:30:10|498.05|495.25|498.54|495.74|498.54|495.74|498.05|495.25|0
1652743820000|2022-05-16 23:30:20|498.29|495.49|498.54|495.74|498.54|495.74|498.29|495.49|0
1652743830000|2022-05-16 23:30:30|498.67|495.87|498.42|495.62|498.67|495.87|498.29|495.49|0
1652743840000|2022-05-16 23:30:40|498.29|495.49|498.54|495.74|498.54|495.74|498.29|495.49|0
1652743850000|2022-05-16 23:30:50|498.29|495.49|498.54|495.74|498.54|495.74|498.29|495.49|0
1652743860000|2022-05-16 23:31:00|498.67|495.87|498.54|495.74|498.67|495.87|498.54|495.74|0
1652743870000|2022-05-16 23:31:10|498.78|495.98|498.78|495.98|498.78|495.98|498.78|495.98|0
1652743880000|2022-05-16 23:31:20|498.54|495.74|498.78|495.98|498.78|495.98|498.54|495.74|0
1652743890000|2022-05-16 23:31:30|499.03|496.23|499.03|496.23|499.03|496.23|499.03|496.23|0
1652743900000|2022-05-16 23:31:40|498.78|495.98|499.03|496.23|499.03|496.23|498.78|495.98|0
1652743930000|2022-05-16 23:32:10|500.01|497.21|500.14|497.34|500.14|497.34|500.01|497.21|0
1652743940000|2022-05-16 23:32:20|499.77|496.97|500.01|497.21|500.01|497.21|499.77|496.97|0
1652743960000|2022-05-16 23:32:40|499.77|496.97|499.77|496.97|499.77|496.97|499.77|496.97|0
1652743970000|2022-05-16 23:32:50|499.65|496.85|499.77|496.97|499.77|496.97|499.65|496.85|0
1652743980000|2022-05-16 23:33:00|499.4|496.6|499.52|496.72|499.52|496.72|499.4|496.6|0
1652744000000|2022-05-16 23:33:20|499.4|496.6|499.4|496.6|499.4|496.6|499.27|496.47|0
1652744010000|2022-05-16 23:33:30|499.52|496.72|499.03|496.23|499.52|496.72|499.03|496.23|0
1652744040000|2022-05-16 23:34:00|498.78|495.98|498.78|495.98|498.78|495.98|498.78|495.98|0
1652744050000|2022-05-16 23:34:10|499.03|496.23|499.03|496.23|499.03|496.23|499.03|496.23|0
1652744060000|2022-05-16 23:34:20|498.91|496.11|498.54|495.74|498.91|496.11|498.54|495.74|0
1652744080000|2022-05-16 23:34:40|498.78|495.98|498.78|495.98|498.78|495.98|498.78|495.98|0
1652744090000|2022-05-16 23:34:50|498.54|495.74|498.54|495.74|498.54|495.74|498.54|495.74|0
1652744100000|2022-05-16 23:35:00|498.66|495.86|498.66|495.86|498.66|495.86|498.66|495.86|0
1652744110000|2022-05-16 23:35:10|498.54|495.74|498.29|495.49|498.54|495.74|498.29|495.49|0
1652744130000|2022-05-16 23:35:30|498.54|495.74|498.29|495.49|498.54|495.74|498.29|495.49|0
1652744150000|2022-05-16 23:35:50|498.54|495.74|498.54|495.74|498.54|495.74|498.54|495.74|0
1652744160000|2022-05-16 23:36:00|498.29|495.49|498.05|495.25|498.29|495.49|498.05|495.25|0
1652744170000|2022-05-16 23:36:10|498.29|495.49|498.29|495.49|498.29|495.49|498.29|495.49|0
1652744190000|2022-05-16 23:36:30|498.54|495.74|498.29|495.49|498.54|495.74|498.29|495.49|0
1652744220000|2022-05-16 23:37:00|498.78|495.98|498.66|495.86|498.78|495.98|498.66|495.86|0
1652744230000|2022-05-16 23:37:10|498.54|495.74|498.78|495.98|498.78|495.98|498.54|495.74|0
1652744240000|2022-05-16 23:37:20|498.91|496.11|498.78|495.98|498.91|496.11|498.78|495.98|0
1652744250000|2022-05-16 23:37:30|498.66|495.86|498.78|495.98|498.78|495.98|498.66|495.86|0
1652744260000|2022-05-16 23:37:40|498.66|495.86|498.66|495.86|498.66|495.86|498.66|495.86|0
1652744270000|2022-05-16 23:37:50|498.78|495.98|498.54|495.74|498.78|495.98|498.54|495.74|0
1652744280000|2022-05-16 23:38:00|498.78|495.98|499.27|496.47|499.52|496.72|498.78|495.98|0
1652744290000|2022-05-16 23:38:10|499.03|496.23|499.27|496.47|499.27|496.47|499.03|496.23|0
1652744300000|2022-05-16 23:38:20|499.16|496.36|499.16|496.36|499.16|496.36|499.16|496.36|0
1652744310000|2022-05-16 23:38:30|499.03|496.23|499.03|496.23|499.03|496.23|499.03|496.23|0
1652744320000|2022-05-16 23:38:40|498.78|495.98|499.03|496.23|499.03|496.23|498.78|495.98|0
1652744340000|2022-05-16 23:39:00|499.27|496.47|499.27|496.47|499.27|496.47|499.27|496.47|0
1652744350000|2022-05-16 23:39:10|499.03|496.23|499.03|496.23|499.03|496.23|499.03|496.23|0
1652744370000|2022-05-16 23:39:30|499.27|496.47|499.52|496.72|499.52|496.72|499.27|496.47|0
1652744390000|2022-05-16 23:39:50|499.27|496.47|499.27|496.47|499.27|496.47|499.27|496.47|0
1652744410000|2022-05-16 23:40:10|499.52|496.72|499.52|496.72|499.52|496.72|499.52|496.72|0
1652744430000|2022-05-16 23:40:30|499.65|496.85|499.65|496.85|499.65|496.85|499.65|496.85|0
1652744440000|2022-05-16 23:40:40|499.77|496.97|499.52|496.72|499.77|496.97|499.52|496.72|0
1652744460000|2022-05-16 23:41:00|499.27|496.47|499.27|496.47|499.27|496.47|499.27|496.47|0
1652744470000|2022-05-16 23:41:10|499.03|496.23|499.03|496.23|499.03|496.23|499.03|496.23|0
1652744530000|2022-05-16 23:42:10|498.91|496.11|498.78|495.98|498.91|496.11|498.78|495.98|0
1652744540000|2022-05-16 23:42:20|498.54|495.74|498.54|495.74|498.54|495.74|498.54|495.74|0
1652744570000|2022-05-16 23:42:50|498.66|495.86|498.78|495.98|498.78|495.98|498.66|495.86|0
1652744610000|2022-05-16 23:43:30|498.91|496.11|498.78|495.98|499.03|496.23|498.78|495.98|0
1652744620000|2022-05-16 23:43:40|498.91|496.11|499.03|496.23|499.03|496.23|498.91|496.11|0
1652744630000|2022-05-16 23:43:50|498.78|495.98|498.78|495.98|498.78|495.98|498.78|495.98|0
1652744640000|2022-05-16 23:44:00|499.03|496.23|499.03|496.23|499.03|496.23|499.03|496.23|0
1652744660000|2022-05-16 23:44:20|498.78|495.98|499.03|496.23|499.03|496.23|498.78|495.98|0
1652744680000|2022-05-16 23:44:40|498.91|496.11|498.91|496.11|498.91|496.11|498.91|496.11|0
1652744690000|2022-05-16 23:44:50|498.78|495.98|499.03|496.23|499.03|496.23|498.78|495.98|0
1652744700000|2022-05-16 23:45:00|498.78|495.98|498.54|495.74|498.78|495.98|498.17|495.37|0
1652744710000|2022-05-16 23:45:10|498.78|495.98|498.04|495.24|498.78|495.98|498.04|495.24|0
1652744720000|2022-05-16 23:45:20|497.8|495|497.8|495|498.04|495.24|497.8|495|0
1652744730000|2022-05-16 23:45:30|498.04|495.24|497.8|495|498.04|495.24|497.8|495|0
1652744740000|2022-05-16 23:45:40|497.55|494.75|497.55|494.75|497.55|494.75|497.55|494.75|0
1652744750000|2022-05-16 23:45:50|497.31|494.51|497.31|494.51|497.31|494.51|497.31|494.51|0
1652744760000|2022-05-16 23:46:00|497.55|494.75|497.8|495|497.8|495|497.55|494.75|0
1652744770000|2022-05-16 23:46:10|498.04|495.24|498.04|495.24|498.04|495.24|498.04|495.24|0
1652744780000|2022-05-16 23:46:20|497.8|495|497.31|494.51|497.8|495|497.31|494.51|0
1652744790000|2022-05-16 23:46:30|497.06|494.26|496.7|493.9|497.06|494.26|496.7|493.9|0
1652744800000|2022-05-16 23:46:40|496.57|493.77|496.94|494.14|496.94|494.14|496.57|493.77|0
1652744810000|2022-05-16 23:46:50|497.06|494.26|497.06|494.26|497.06|494.26|497.06|494.26|0
1652744820000|2022-05-16 23:47:00|496.82|494.02|497.06|494.26|497.06|494.26|496.81|494.01|0
1652744830000|2022-05-16 23:47:10|496.94|494.14|497.06|494.26|497.06|494.26|496.81|494.01|0
1652744850000|2022-05-16 23:47:30|497.31|494.51|497.31|494.51|497.31|494.51|497.31|494.51|0
1652744860000|2022-05-16 23:47:40|497.06|494.26|497.06|494.26|497.06|494.26|497.06|494.26|0
1652744880000|2022-05-16 23:48:00|496.94|494.14|496.57|493.77|496.94|494.14|496.57|493.77|0
1652744890000|2022-05-16 23:48:10|496.81|494.01|496.81|494.01|496.81|494.01|496.81|494.01|0
1652744900000|2022-05-16 23:48:20|496.7|493.9|496.81|494.01|496.81|494.01|496.7|493.9|0
1652744910000|2022-05-16 23:48:30|496.57|493.77|496.57|493.77|496.57|493.77|496.57|493.77|0
1652744940000|2022-05-16 23:49:00|496.45|493.65|496.57|493.77|496.57|493.77|496.45|493.65|0
1652744950000|2022-05-16 23:49:10|496.32|493.52|496.45|493.65|496.45|493.65|496.32|493.52|0
1652744960000|2022-05-16 23:49:20|495.83|493.03|495.83|493.03|495.83|493.03|495.83|493.03|0
1652744970000|2022-05-16 23:49:30|495.59|492.79|495.47|492.67|495.59|492.79|495.34|492.54|0
1652744980000|2022-05-16 23:49:40|495.34|492.54|495.09|492.29|495.34|492.54|495.09|492.29|0
1652744990000|2022-05-16 23:49:50|494.85|492.05|494.85|492.05|494.85|492.05|494.85|492.05|0
1652745000000|2022-05-16 23:50:00|494.6|491.8|494.85|492.05|494.85|492.05|494.36|491.56|0
1652745010000|2022-05-16 23:50:10|494.98|492.18|494.6|491.8|494.98|492.18|494.6|491.8|0
1652745020000|2022-05-16 23:50:20|494.36|491.56|494.36|491.56|494.36|491.56|494.36|491.56|0
1652745030000|2022-05-16 23:50:30|494.11|491.31|494.36|491.56|494.36|491.56|494.11|491.31|0
1652745040000|2022-05-16 23:50:40|494.6|491.8|494.6|491.8|494.6|491.8|494.6|491.8|0
1652745050000|2022-05-16 23:50:50|494.85|492.05|495.09|492.29|495.09|492.29|494.85|492.05|0
1652745060000|2022-05-16 23:51:00|494.85|492.05|494.98|492.18|495.09|492.29|494.85|492.05|0
1652745070000|2022-05-16 23:51:10|494.85|492.05|494.85|492.05|494.85|492.05|494.85|492.05|0
1652745090000|2022-05-16 23:51:30|494.6|491.8|494.6|491.8|494.6|491.8|494.6|491.8|0
1652745110000|2022-05-16 23:51:50|494.36|491.56|494.24|491.44|494.36|491.56|494.24|491.44|0
1652745120000|2022-05-16 23:52:00|494.36|491.56|494.11|491.31|494.36|491.56|494.11|491.31|0
1652745130000|2022-05-16 23:52:10|494.36|491.56|494.36|491.56|494.36|491.56|494.36|491.56|0
1652745140000|2022-05-16 23:52:20|494.6|491.8|494.6|491.8|494.85|492.05|494.6|491.8|0
1652745150000|2022-05-16 23:52:30|494.36|491.56|494.6|491.8|494.6|491.8|494.36|491.56|0
1652745160000|2022-05-16 23:52:40|494.49|491.69|494.36|491.56|494.49|491.69|494.36|491.56|0
1652745190000|2022-05-16 23:53:10|494.48|491.68|494.48|491.68|494.48|491.68|494.48|491.68|0
1652745200000|2022-05-16 23:53:20|494.6|491.8|494.6|491.8|494.6|491.8|494.6|491.8|0
1652745210000|2022-05-16 23:53:30|494.85|492.05|494.85|492.05|494.85|492.05|494.85|492.05|0
1652745220000|2022-05-16 23:53:40|494.6|491.8|494.85|492.05|494.85|492.05|494.6|491.8|0
1652745240000|2022-05-16 23:54:00|495.09|492.29|495.09|492.29|495.09|492.29|495.09|492.29|0
1652745250000|2022-05-16 23:54:10|495.59|492.79|495.59|492.79|495.83|493.03|495.59|492.79|0
1652745260000|2022-05-16 23:54:20|495.34|492.54|495.34|492.54|495.34|492.54|495.34|492.54|0
1652745270000|2022-05-16 23:54:30|495.59|492.79|495.59|492.79|495.59|492.79|495.59|492.79|0
1652745280000|2022-05-16 23:54:40|495.34|492.54|495.34|492.54|495.34|492.54|495.34|492.54|0
1652745290000|2022-05-16 23:54:50|495.59|492.79|495.83|493.03|495.83|493.03|495.59|492.79|0
1652745300000|2022-05-16 23:55:00|495.71|492.91|495.83|493.03|495.83|493.03|495.71|492.91|0
1652745320000|2022-05-16 23:55:20|495.59|492.79|495.47|492.67|495.59|492.79|495.34|492.54|0
1652745330000|2022-05-16 23:55:30|495.59|492.79|495.34|492.54|495.59|492.79|495.34|492.54|0
1652745340000|2022-05-16 23:55:40|495.09|492.29|495.34|492.54|495.34|492.54|495.09|492.29|0
1652745370000|2022-05-16 23:56:10|494.85|492.05|494.6|491.8|494.85|492.05|494.6|491.8|0
1652745380000|2022-05-16 23:56:20|494.36|491.56|494.11|491.31|494.36|491.56|494.11|491.31|0
1652745390000|2022-05-16 23:56:30|494.6|491.8|494.6|491.8|494.6|491.8|494.48|491.68|0
1652745400000|2022-05-16 23:56:40|494.36|491.56|494.36|491.56|494.36|491.56|494.36|491.56|0
1652745410000|2022-05-16 23:56:50|494.24|491.44|494.11|491.31|494.36|491.56|494.11|491.31|0
1652745420000|2022-05-16 23:57:00|493.99|491.19|494.11|491.31|494.11|491.31|493.99|491.19|0
1652745430000|2022-05-16 23:57:10|494.36|491.56|494.6|491.8|494.6|491.8|494.36|491.56|0
1652745440000|2022-05-16 23:57:20|494.48|491.68|494.6|491.8|494.6|491.8|494.48|491.68|0
1652745460000|2022-05-16 23:57:40|494.73|491.93|494.85|492.05|494.85|492.05|494.73|491.93|0
1652745470000|2022-05-16 23:57:50|494.6|491.8|494.48|491.68|494.6|491.8|494.24|491.44|0
1652745480000|2022-05-16 23:58:00|494.85|492.05|495.09|492.29|495.09|492.29|494.73|491.93|0
1652745490000|2022-05-16 23:58:10|494.98|492.18|494.85|492.05|494.98|492.18|494.85|492.05|0
1652745510000|2022-05-16 23:58:30|495.09|492.29|494.85|492.05|495.09|492.29|494.85|492.05|0
1652745520000|2022-05-16 23:58:40|495.09|492.29|495.09|492.29|495.09|492.29|494.85|492.05|0
1652745540000|2022-05-16 23:59:00|494.85|492.05|494.85|492.05|494.85|492.05|494.85|492.05|0
1652745550000|2022-05-16 23:59:10|494.98|492.18|495.09|492.29|495.09|492.29|494.98|492.18|0
1652745560000|2022-05-16 23:59:20|495.34|492.54|495.09|492.29|495.34|492.54|495.09|492.29|0
1652745570000|2022-05-16 23:59:30|494.85|492.05|494.85|492.05|494.85|492.05|494.85|492.05|0
1652745580000|2022-05-16 23:59:40|494.6|491.8|494.36|491.56|494.6|491.8|494.36|491.56|0
1652745600000|2022-05-17 00:00:00|494.11|491.31|494.36|491.56|494.36|491.56|494.11|491.31|0
1652745610000|2022-05-17 00:00:10|494.6|491.8|494.6|491.8|494.85|492.05|494.6|491.8|0
1652745620000|2022-05-17 00:00:20|494.85|492.05|494.6|491.8|494.85|492.05|494.6|491.8|0
1652745630000|2022-05-17 00:00:30|494.36|491.56|494.11|491.31|494.36|491.56|494.11|491.31|0
1652745640000|2022-05-17 00:00:40|494.36|491.56|494.36|491.56|494.36|491.56|494.36|491.56|0
1652745650000|2022-05-17 00:00:50|494.6|491.8|494.6|491.8|494.85|492.05|494.6|491.8|0
1652745660000|2022-05-17 00:01:00|494.85|492.05|494.48|491.68|494.85|492.05|494.48|491.68|0
1652745670000|2022-05-17 00:01:10|494.36|491.56|494.73|491.93|494.73|491.93|494.36|491.56|0
1652745680000|2022-05-17 00:01:20|494.85|492.05|495.09|492.29|495.09|492.29|494.85|492.05|0
1652745690000|2022-05-17 00:01:30|495.34|492.54|495.83|493.03|496.08|493.28|495.34|492.54|0
1652745700000|2022-05-17 00:01:40|496.08|493.28|496.2|493.4|496.2|493.4|496.08|493.28|0
1652745710000|2022-05-17 00:01:50|496.57|493.77|496.08|493.28|496.57|493.77|495.71|492.91|0
1652745720000|2022-05-17 00:02:00|497.06|494.26|496.94|494.14|497.06|494.26|496.94|494.14|0
1652745730000|2022-05-17 00:02:10|497.06|494.26|497.31|494.51|497.31|494.51|497.06|494.26|0
1652745740000|2022-05-17 00:02:20|496.81|494.01|496.57|493.77|496.94|494.14|496.57|493.77|0
1652745750000|2022-05-17 00:02:30|496.32|493.52|496.32|493.52|496.45|493.65|496.32|493.52|0
1652745760000|2022-05-17 00:02:40|496.57|493.77|497.06|494.26|497.06|494.26|496.57|493.77|0
1652745770000|2022-05-17 00:02:50|497.3|494.5|497.3|494.5|497.3|494.5|497.3|494.5|0
1652745780000|2022-05-17 00:03:00|497.06|494.26|497.43|494.63|497.43|494.63|496.81|494.01|0
1652745790000|2022-05-17 00:03:10|497.55|494.75|496.81|494.01|497.55|494.75|496.81|494.01|0
1652745800000|2022-05-17 00:03:20|497.06|494.26|497.06|494.26|497.3|494.5|497.06|494.26|0
1652745810000|2022-05-17 00:03:30|497.3|494.5|497.55|494.75|497.8|495|497.3|494.5|0
1652745820000|2022-05-17 00:03:40|497.3|494.5|497.43|494.63|497.43|494.63|497.06|494.26|0
1652745830000|2022-05-17 00:03:50|497.55|494.75|497.55|494.75|497.55|494.75|497.43|494.63|0
1652745840000|2022-05-17 00:04:00|497.8|495|498.04|495.24|498.04|495.24|497.8|495|0
1652745850000|2022-05-17 00:04:10|498.29|495.49|498.29|495.49|498.42|495.62|498.29|495.49|0
1652745860000|2022-05-17 00:04:20|498.53|495.73|498.78|495.98|498.78|495.98|498.29|495.49|0
1652745870000|2022-05-17 00:04:30|498.91|496.11|498.53|495.73|498.91|496.11|498.53|495.73|0
1652745880000|2022-05-17 00:04:40|498.29|495.49|498.29|495.49|498.42|495.62|498.29|495.49|0
1652745890000|2022-05-17 00:04:50|498.04|495.24|497.55|494.75|498.04|495.24|497.55|494.75|0
1652745900000|2022-05-17 00:05:00|497.68|494.88|497.55|494.75|497.68|494.88|497.55|494.75|0
1652745910000|2022-05-17 00:05:10|497.06|494.26|497.3|494.5|497.3|494.5|497.06|494.26|0
1652745920000|2022-05-17 00:05:20|497.55|494.75|497.55|494.75|497.68|494.88|497.55|494.75|0
1652745930000|2022-05-17 00:05:30|497.8|495|497.92|495.12|497.92|495.12|497.8|495|0
1652745940000|2022-05-17 00:05:40|497.8|495|497.8|495|497.8|495|497.55|494.75|0
1652745950000|2022-05-17 00:05:50|498.04|495.24|498.04|495.24|498.29|495.49|498.04|495.24|0
1652745960000|2022-05-17 00:06:00|497.92|495.12|497.8|495|497.92|495.12|497.55|494.75|0
1652745970000|2022-05-17 00:06:10|497.68|494.88|497.68|494.88|497.8|495|497.68|494.88|0
1652745980000|2022-05-17 00:06:20|497.55|494.75|497.8|495|497.8|495|497.55|494.75|0
1652745990000|2022-05-17 00:06:30|497.92|495.12|498.29|495.49|498.29|495.49|497.92|495.12|0
1652746000000|2022-05-17 00:06:40|497.8|495|498.17|495.37|498.29|495.49|497.8|495|0
1652746010000|2022-05-17 00:06:50|498.04|495.24|498.29|495.49|498.29|495.49|498.04|495.24|0
1652746020000|2022-05-17 00:07:00|498.17|495.37|497.8|495|498.17|495.37|497.8|495|0
1652746030000|2022-05-17 00:07:10|497.55|494.75|497.43|494.63|497.55|494.75|497.43|494.63|0
1652746040000|2022-05-17 00:07:20|497.55|494.75|497.68|494.88|497.68|494.88|497.55|494.75|0
1652746050000|2022-05-17 00:07:30|497.8|495|497.92|495.12|497.92|495.12|497.8|495|0
1652746060000|2022-05-17 00:07:40|498.04|495.24|497.3|494.5|498.04|495.24|497.3|494.5|0
1652746070000|2022-05-17 00:07:50|497.55|494.75|497.55|494.75|497.8|495|497.55|494.75|0
1652746080000|2022-05-17 00:08:00|497.8|495|498.04|495.24|498.04|495.24|497.8|495|0
1652746090000|2022-05-17 00:08:10|498.29|495.49|498.17|495.37|498.29|495.49|497.92|495.12|0
1652746100000|2022-05-17 00:08:20|498.04|495.24|498.53|495.73|498.53|495.73|498.04|495.24|0
1652746110000|2022-05-17 00:08:30|498.42|495.62|498.53|495.73|498.53|495.73|498.42|495.62|0
1652746120000|2022-05-17 00:08:40|498.42|495.62|498.42|495.62|498.53|495.73|498.29|495.49|0
1652746130000|2022-05-17 00:08:50|498.53|495.73|498.53|495.73|498.53|495.73|498.29|495.49|0
1652746140000|2022-05-17 00:09:00|498.29|495.49|498.04|495.24|498.29|495.49|498.04|495.24|0
1652746150000|2022-05-17 00:09:10|498.17|495.37|498.17|495.37|498.17|495.37|497.8|495|0
1652746160000|2022-05-17 00:09:20|498.29|495.49|498.04|495.24|498.29|495.49|497.92|495.12|0
1652746180000|2022-05-17 00:09:40|498.17|495.37|498.04|495.24|498.17|495.37|498.04|495.24|0
1652746190000|2022-05-17 00:09:50|497.8|495|497.55|494.75|497.8|495|497.55|494.75|0
1652746200000|2022-05-17 00:10:00|497.8|495|497.19|494.39|497.8|495|497.19|494.39|0
1652746210000|2022-05-17 00:10:10|497.3|494.5|497.19|494.39|497.3|494.5|497.06|494.26|0
1652746220000|2022-05-17 00:10:20|497.3|494.5|497.3|494.5|497.3|494.5|497.3|494.5|0
1652746230000|2022-05-17 00:10:30|497.19|494.39|497.06|494.26|497.19|494.39|497.06|494.26|0
1652746240000|2022-05-17 00:10:40|497.3|494.5|497.55|494.75|497.55|494.75|497.3|494.5|0
1652746250000|2022-05-17 00:10:50|497.8|495|498.53|495.73|498.53|495.73|497.8|495|0
1652746260000|2022-05-17 00:11:00|498.42|495.62|498.29|495.49|498.42|495.62|498.29|495.49|0
1652746270000|2022-05-17 00:11:10|498.53|495.73|498.53|495.73|498.53|495.73|498.53|495.73|0
1652746280000|2022-05-17 00:11:20|498.42|495.62|498.29|495.49|498.42|495.62|498.29|495.49|0
1652746290000|2022-05-17 00:11:30|498.53|495.73|498.53|495.73|498.53|495.73|498.53|495.73|0
1652746300000|2022-05-17 00:11:40|498.42|495.62|498.42|495.62|498.42|495.62|498.42|495.62|0
1652746310000|2022-05-17 00:11:50|498.53|495.73|498.53|495.73|498.53|495.73|498.53|495.73|0
1652746320000|2022-05-17 00:12:00|498.78|495.98|499.02|496.22|499.03|496.23|498.78|495.98|0
1652746330000|2022-05-17 00:12:10|498.91|496.11|498.53|495.73|498.91|496.11|498.53|495.73|0
1652746340000|2022-05-17 00:12:20|498.78|495.98|498.04|495.24|498.78|495.98|498.04|495.24|0
1652746350000|2022-05-17 00:12:30|498.29|495.49|498.04|495.24|498.29|495.49|498.04|495.24|0
1652746360000|2022-05-17 00:12:40|498.29|495.49|498.53|495.73|498.53|495.73|498.29|495.49|0
1652746370000|2022-05-17 00:12:50|498.42|495.62|498.42|495.62|498.42|495.62|498.42|495.62|0
1652746380000|2022-05-17 00:13:00|498.53|495.73|498.42|495.62|498.53|495.73|498.42|495.62|0
1652746390000|2022-05-17 00:13:10|498.04|495.24|498.04|495.24|498.04|495.24|498.04|495.24|0
1652746400000|2022-05-17 00:13:20|497.68|494.88|497.43|494.63|497.68|494.88|497.43|494.63|0
1652746410000|2022-05-17 00:13:30|497.55|494.75|497.8|495|497.8|495|497.55|494.75|0
1652746420000|2022-05-17 00:13:40|497.68|494.88|497.8|495|497.8|495|497.68|494.88|0
1652746430000|2022-05-17 00:13:50|497.68|494.88|497.8|495|497.8|495|497.68|494.88|0
1652746440000|2022-05-17 00:14:00|497.55|494.75|497.8|495|497.8|495|497.55|494.75|0
1652746450000|2022-05-17 00:14:10|498.04|495.24|497.43|494.63|498.04|495.24|497.43|494.63|0
1652746460000|2022-05-17 00:14:20|497.55|494.75|497.55|494.75|497.55|494.75|497.43|494.63|0
1652746470000|2022-05-17 00:14:30|497.3|494.5|498.04|495.24|498.04|495.24|497.3|494.5|0
1652746480000|2022-05-17 00:14:40|497.68|494.88|498.04|495.24|498.04|495.24|497.68|494.88|0
1652746490000|2022-05-17 00:14:50|498.41|495.61|498.41|495.61|498.41|495.61|498.41|495.61|0
1652746500000|2022-05-17 00:15:00|498.53|495.73|498.78|495.98|498.78|495.98|498.53|495.73|0
1652746510000|2022-05-17 00:15:10|498.66|495.86|498.66|495.86|498.66|495.86|498.66|495.86|0
1652746520000|2022-05-17 00:15:20|498.53|495.73|498.66|495.86|499.02|496.22|498.53|495.73|0
1652746530000|2022-05-17 00:15:30|498.78|495.98|498.53|495.73|498.78|495.98|498.53|495.73|0
1652746540000|2022-05-17 00:15:40|498.29|495.49|498.04|495.24|498.41|495.61|498.04|495.24|0
1652746550000|2022-05-17 00:15:50|497.92|495.12|497.8|495|497.92|495.12|497.8|495|0
1652746560000|2022-05-17 00:16:00|497.55|494.75|497.06|494.26|497.55|494.75|497.06|494.26|0
1652746570000|2022-05-17 00:16:10|496.57|493.77|496.69|493.89|496.81|494.01|496.45|493.65|0
1652746580000|2022-05-17 00:16:20|496.57|493.77|496.57|493.77|496.57|493.77|496.32|493.52|0
1652746590000|2022-05-17 00:16:30|496.32|493.52|495.58|492.78|496.45|493.65|495.58|492.78|0
1652746600000|2022-05-17 00:16:40|495.83|493.03|495.83|493.03|495.83|493.03|495.83|493.03|0
1652746610000|2022-05-17 00:16:50|495.58|492.78|495.58|492.78|495.58|492.78|495.34|492.54|0
1652746620000|2022-05-17 00:17:00|495.34|492.54|494.85|492.05|495.34|492.54|494.85|492.05|0
1652746630000|2022-05-17 00:17:10|494.97|492.17|494.85|492.05|494.97|492.17|494.85|492.05|0
1652746640000|2022-05-17 00:17:20|495.09|492.29|495.58|492.78|495.58|492.78|495.09|492.29|0
1652746650000|2022-05-17 00:17:30|495.47|492.67|495.47|492.67|495.47|492.67|495.47|492.67|0
1652746660000|2022-05-17 00:17:40|495.58|492.78|494.85|492.05|495.58|492.78|494.85|492.05|0
1652746670000|2022-05-17 00:17:50|495.09|492.29|495.09|492.29|495.22|492.42|495.09|492.29|0
1652746680000|2022-05-17 00:18:00|494.85|492.05|494.6|491.8|494.85|492.05|494.6|491.8|0
1652746690000|2022-05-17 00:18:10|494.85|492.05|494.97|492.17|494.97|492.17|494.85|492.05|0
1652746700000|2022-05-17 00:18:20|494.85|492.05|494.85|492.05|494.85|492.05|494.85|492.05|0
1652746710000|2022-05-17 00:18:30|494.6|491.8|493.62|490.82|494.73|491.93|493.62|490.82|0
1652746720000|2022-05-17 00:18:40|493.37|490.57|493.13|490.33|493.37|490.57|493.13|490.33|0
1652746730000|2022-05-17 00:18:50|493.37|490.57|493.37|490.57|493.37|490.57|492.88|490.08|0
1652746740000|2022-05-17 00:19:00|493.13|490.33|492.88|490.08|493.13|490.33|492.88|490.08|0
1652746750000|2022-05-17 00:19:10|493.01|490.21|493.13|490.33|493.13|490.33|492.88|490.08|0
1652746760000|2022-05-17 00:19:20|493.01|490.21|493.13|490.33|493.13|490.33|492.88|490.08|0
1652746770000|2022-05-17 00:19:30|493.37|490.57|493.13|490.33|493.37|490.57|493.13|490.33|0
1652746780000|2022-05-17 00:19:40|492.88|490.08|493.37|490.57|493.37|490.57|492.88|490.08|0
1652746790000|2022-05-17 00:19:50|492.88|490.08|492.64|489.84|493.01|490.21|492.64|489.84|0
1652746800000|2022-05-17 00:20:00|492.39|489.59|491.41|488.61|492.39|489.59|491.41|488.61|0
1652746810000|2022-05-17 00:20:10|490.92|488.12|491.16|488.36|491.41|488.61|490.92|488.12|0
1652746820000|2022-05-17 00:20:20|491.54|488.74|491.41|488.61|491.54|488.74|491.16|488.36|0
1652746830000|2022-05-17 00:20:30|491.65|488.85|491.41|488.61|491.65|488.85|491.41|488.61|0
1652746840000|2022-05-17 00:20:40|491.16|488.36|491.65|488.85|491.65|488.85|491.16|488.36|0
1652746850000|2022-05-17 00:20:50|491.9|489.1|491.65|488.85|491.9|489.1|491.65|488.85|0
1652746860000|2022-05-17 00:21:00|491.41|488.61|491.41|488.61|491.65|488.85|491.41|488.61|0
1652746870000|2022-05-17 00:21:10|491.16|488.36|490.67|487.87|491.16|488.36|490.67|487.87|0
1652746880000|2022-05-17 00:21:20|490.43|487.63|490.43|487.63|490.43|487.63|490.43|487.63|0
1652746890000|2022-05-17 00:21:30|490.18|487.38|488.95|486.15|490.43|487.63|488.95|486.15|0
1652746900000|2022-05-17 00:21:40|488.71|485.91|488.95|486.15|488.95|486.15|488.71|485.91|0
1652746910000|2022-05-17 00:21:50|489.2|486.4|488.95|486.15|489.2|486.4|488.95|486.15|0
1652746920000|2022-05-17 00:22:00|487.73|484.93|487.73|484.93|487.73|484.93|487.73|484.93|0
1652746930000|2022-05-17 00:22:10|488.22|485.42|487.35|484.55|488.22|485.42|487.05|484.25|0
1652746940000|2022-05-17 00:22:20|487.59|484.79|488.08|485.28|488.08|485.28|487.59|484.79|0
1652746950000|2022-05-17 00:22:30|487.84|485.04|488.08|485.28|488.08|485.28|487.84|485.04|0
1652746960000|2022-05-17 00:22:40|487.84|485.04|485.14|482.34|487.84|485.04|485.14|482.34|0
1652746970000|2022-05-17 00:22:50|485.39|482.59|485.14|482.34|485.39|482.59|484.9|482.1|0
1652746980000|2022-05-17 00:23:00|484.65|481.85|486.37|483.57|486.37|483.57|484.65|481.85|0
1652746990000|2022-05-17 00:23:10|486.25|483.45|485.88|483.08|486.25|483.45|485.88|483.08|0
1652747000000|2022-05-17 00:23:20|486.37|483.57|486.37|483.57|486.37|483.57|486.12|483.32|0
1652747010000|2022-05-17 00:23:30|486.25|483.45|486.61|483.81|486.61|483.81|485.63|482.83|0
1652747020000|2022-05-17 00:23:40|486.74|483.94|486.61|483.81|486.74|483.94|486.61|483.81|0
1652747030000|2022-05-17 00:23:50|486.86|484.06|486.61|483.81|486.86|484.06|486.61|483.81|0
1652747040000|2022-05-17 00:24:00|486.74|483.94|486.37|483.57|486.74|483.94|486.37|483.57|0
1652747050000|2022-05-17 00:24:10|486.61|483.81|486.37|483.57|486.61|483.81|486.12|483.32|0
1652747060000|2022-05-17 00:24:20|486.12|483.32|485.88|483.08|486.12|483.32|485.88|483.08|0
1652747070000|2022-05-17 00:24:30|485.63|482.83|486.12|483.32|486.12|483.32|485.63|482.83|0
1652747080000|2022-05-17 00:24:40|486.37|483.57|485.88|483.08|486.37|483.57|485.88|483.08|0
1652747090000|2022-05-17 00:24:50|486.12|483.32|486.12|483.32|486.12|483.32|486.12|483.32|0
1652747100000|2022-05-17 00:25:00|486.37|483.57|486.12|483.32|486.37|483.57|486.12|483.32|0
1652747110000|2022-05-17 00:25:10|486.37|483.57|486.12|483.32|486.37|483.57|486.12|483.32|0
1652747120000|2022-05-17 00:25:20|486|483.2|486.12|483.32|486.12|483.32|486|483.2|0
1652747130000|2022-05-17 00:25:30|486|483.2|485.88|483.08|486|483.2|485.88|483.08|0
1652747140000|2022-05-17 00:25:40|485.63|482.83|485.88|483.08|485.88|483.08|485.63|482.83|0
1652747150000|2022-05-17 00:25:50|486.12|483.32|486.12|483.32|486.12|483.32|486.12|483.32|0
1652747160000|2022-05-17 00:26:00|485.88|483.08|485.88|483.08|485.88|483.08|485.63|482.83|0
1652747170000|2022-05-17 00:26:10|486.12|483.32|486.61|483.81|486.61|483.81|486.12|483.32|0
1652747180000|2022-05-17 00:26:20|486.86|484.06|486.61|483.81|486.86|484.06|486.61|483.81|0
1652747190000|2022-05-17 00:26:30|486.37|483.57|486.61|483.81|486.61|483.81|486.37|483.57|0
1652747200000|2022-05-17 00:26:40|486.37|483.57|486.12|483.32|486.37|483.57|486.12|483.32|0
1652747210000|2022-05-17 00:26:50|485.63|482.83|485.27|482.47|485.63|482.83|485.27|482.47|0
1652747220000|2022-05-17 00:27:00|485.39|482.59|485.63|482.83|485.63|482.83|485.39|482.59|0
1652747230000|2022-05-17 00:27:10|485.88|483.08|485.63|482.83|485.88|483.08|485.27|482.47|0
1652747240000|2022-05-17 00:27:20|485.76|482.96|485.63|482.83|485.76|482.96|485.63|482.83|0
1652747260000|2022-05-17 00:27:40|485.76|482.96|485.76|482.96|485.76|482.96|485.76|482.96|0
1652747270000|2022-05-17 00:27:50|485.63|482.83|485.88|483.08|485.88|483.08|485.63|482.83|0
1652747280000|2022-05-17 00:28:00|485.39|482.59|485.39|482.59|485.39|482.59|485.27|482.47|0
1652747290000|2022-05-17 00:28:10|485.27|482.47|485.39|482.59|485.39|482.59|485.27|482.47|0
1652747300000|2022-05-17 00:28:20|485.14|482.34|485.27|482.47|485.39|482.59|485.14|482.34|0
1652747310000|2022-05-17 00:28:30|485.63|482.83|485.39|482.59|485.63|482.83|485.39|482.59|0
1652747320000|2022-05-17 00:28:40|485.14|482.34|484.9|482.1|485.14|482.34|484.9|482.1|0
1652747330000|2022-05-17 00:28:50|485.14|482.34|484.9|482.1|485.14|482.34|484.9|482.1|0
1652747340000|2022-05-17 00:29:00|485.02|482.22|484.65|481.85|485.02|482.22|484.65|481.85|0
1652747350000|2022-05-17 00:29:10|484.9|482.1|485.14|482.34|485.14|482.34|484.9|482.1|0
1652747360000|2022-05-17 00:29:20|484.78|481.98|485.02|482.22|485.02|482.22|484.78|481.98|0
1652747370000|2022-05-17 00:29:30|485.14|482.34|484.9|482.1|485.14|482.34|484.9|482.1|0
1652747380000|2022-05-17 00:29:40|485.02|482.22|485.14|482.34|485.14|482.34|484.9|482.1|0
1652747400000|2022-05-17 00:30:00|484.9|482.1|484.9|482.1|484.9|482.1|484.9|482.1|0
1652747410000|2022-05-17 00:30:10|485.14|482.34|486.12|483.32|486.12|483.32|485.14|482.34|0
1652747420000|2022-05-17 00:30:20|486.37|483.57|486.12|483.32|486.37|483.57|486.12|483.32|0
1652747430000|2022-05-17 00:30:30|486.61|483.81|486.61|483.81|486.61|483.81|486.61|483.81|0
1652747450000|2022-05-17 00:30:50|486.37|483.57|485.88|483.08|486.37|483.57|485.88|483.08|0
1652747460000|2022-05-17 00:31:00|485.63|482.83|485.88|483.08|485.88|483.08|485.63|482.83|0
1652747470000|2022-05-17 00:31:10|485.63|482.83|485.88|483.08|485.88|483.08|485.63|482.83|0
1652747480000|2022-05-17 00:31:20|486.37|483.57|486.61|483.81|486.61|483.81|486.37|483.57|0
1652747490000|2022-05-17 00:31:30|486.86|484.06|487.1|484.3|487.1|484.3|486.86|484.06|0
1652747500000|2022-05-17 00:31:40|487.35|484.55|486.86|484.06|487.35|484.55|486.86|484.06|0
1652747510000|2022-05-17 00:31:50|487.1|484.3|487.1|484.3|487.1|484.3|486.86|484.06|0
1652747520000|2022-05-17 00:32:00|487.23|484.43|487.59|484.79|487.59|484.79|487.23|484.43|0
1652747530000|2022-05-17 00:32:10|488.08|485.28|488.08|485.28|488.08|485.28|488.08|485.28|0
1652747560000|2022-05-17 00:32:40|488.21|485.41|488.08|485.28|488.21|485.41|488.08|485.28|0
1652747570000|2022-05-17 00:32:50|488.33|485.53|488.08|485.28|488.33|485.53|488.08|485.28|0
1652747580000|2022-05-17 00:33:00|488.33|485.53|488.7|485.9|488.7|485.9|488.33|485.53|0
1652747590000|2022-05-17 00:33:10|488.82|486.02|488.57|485.77|488.82|486.02|488.57|485.77|0
1652747600000|2022-05-17 00:33:20|488.45|485.65|488.57|485.77|488.82|486.02|488.45|485.65|0
1652747610000|2022-05-17 00:33:30|488.45|485.65|488.57|485.77|488.57|485.77|488.45|485.65|0
1652747620000|2022-05-17 00:33:40|488.45|485.65|488.33|485.53|488.45|485.65|488.33|485.53|0
1652747630000|2022-05-17 00:33:50|488.57|485.77|488.57|485.77|488.57|485.77|488.57|485.77|0
1652747640000|2022-05-17 00:34:00|488.82|486.02|489.06|486.26|489.06|486.26|488.82|486.02|0
1652747650000|2022-05-17 00:34:10|489.31|486.51|489.31|486.51|489.31|486.51|489.31|486.51|0
1652747660000|2022-05-17 00:34:20|489.55|486.75|489.55|486.75|489.55|486.75|489.55|486.75|0
1652747670000|2022-05-17 00:34:30|489.68|486.88|489.55|486.75|489.68|486.88|489.55|486.75|0
1652747680000|2022-05-17 00:34:40|489.31|486.51|489.31|486.51|489.31|486.51|489.31|486.51|0
1652747690000|2022-05-17 00:34:50|489.8|487|489.8|487|489.8|487|489.8|487|0
1652747700000|2022-05-17 00:35:00|490.04|487.24|490.04|487.24|490.04|487.24|489.8|487|0
1652747710000|2022-05-17 00:35:10|489.8|487|489.92|487.12|490.04|487.24|489.8|487|0
1652747720000|2022-05-17 00:35:20|490.04|487.24|489.8|487|490.04|487.24|489.8|487|0
1652747730000|2022-05-17 00:35:30|489.55|486.75|489.55|486.75|489.55|486.75|489.55|486.75|0
1652747740000|2022-05-17 00:35:40|490.04|487.24|490.29|487.49|490.29|487.49|490.04|487.24|0
1652747750000|2022-05-17 00:35:50|490.17|487.37|490.17|487.37|490.17|487.37|490.17|487.37|0
1652747760000|2022-05-17 00:36:00|490.04|487.24|490.53|487.73|490.53|487.73|490.04|487.24|0
1652747770000|2022-05-17 00:36:10|490.78|487.98|490.53|487.73|490.78|487.98|490.53|487.73|0
1652747780000|2022-05-17 00:36:20|490.04|487.24|490.04|487.24|490.04|487.24|490.04|487.24|0
1652747790000|2022-05-17 00:36:30|490.53|487.73|490.04|487.24|490.53|487.73|490.04|487.24|0
1652747800000|2022-05-17 00:36:40|489.8|487|489.55|486.75|489.8|487|489.31|486.51|0
1652747810000|2022-05-17 00:36:50|489.31|486.51|489.31|486.51|489.31|486.51|489.31|486.51|0
1652747820000|2022-05-17 00:37:00|489.06|486.26|489.31|486.51|489.31|486.51|489.06|486.26|0
1652747830000|2022-05-17 00:37:10|489.06|486.26|488.82|486.02|489.06|486.26|488.82|486.02|0
1652747840000|2022-05-17 00:37:20|489.06|486.26|489.31|486.51|489.31|486.51|489.06|486.26|0
1652747850000|2022-05-17 00:37:30|489.55|486.75|490.29|487.49|490.29|487.49|489.55|486.75|0
1652747860000|2022-05-17 00:37:40|490.41|487.61|490.04|487.24|490.41|487.61|490.04|487.24|0
1652747870000|2022-05-17 00:37:50|489.8|487|489.8|487|489.8|487|489.8|487|0
1652747880000|2022-05-17 00:38:00|489.68|486.88|489.68|486.88|489.8|487|489.68|486.88|0
1652747890000|2022-05-17 00:38:10|489.55|486.75|489.55|486.75|489.55|486.75|489.55|486.75|0
1652747900000|2022-05-17 00:38:20|489.68|486.88|489.68|486.88|489.68|486.88|489.68|486.88|0
1652747910000|2022-05-17 00:38:30|489.8|487|489.8|487|489.8|487|489.68|486.88|0
1652747920000|2022-05-17 00:38:40|489.68|486.88|489.68|486.88|489.68|486.88|489.68|486.88|0
1652747930000|2022-05-17 00:38:50|489.55|486.75|489.31|486.51|489.55|486.75|489.31|486.51|0
1652747940000|2022-05-17 00:39:00|489.55|486.75|489.68|486.88|489.68|486.88|489.55|486.75|0
1652747950000|2022-05-17 00:39:10|489.8|487|489.43|486.63|489.8|487|489.31|486.51|0
1652747960000|2022-05-17 00:39:20|489.31|486.51|489.06|486.26|489.31|486.51|489.06|486.26|0
1652747970000|2022-05-17 00:39:30|489.31|486.51|489.8|487|489.8|487|489.31|486.51|0
1652747980000|2022-05-17 00:39:40|489.55|486.75|489.68|486.88|489.68|486.88|489.55|486.75|0
1652747990000|2022-05-17 00:39:50|489.8|487|489.55|486.75|489.8|487|489.55|486.75|0
1652748000000|2022-05-17 00:40:00|489.8|487|490.53|487.73|490.53|487.73|489.8|487|0
1652748010000|2022-05-17 00:40:10|489.8|487|490.04|487.24|490.04|487.24|489.8|487|0
1652748020000|2022-05-17 00:40:20|490.17|487.37|489.8|487|490.29|487.49|489.8|487|0
1652748030000|2022-05-17 00:40:30|490.04|487.24|490.04|487.24|490.04|487.24|490.04|487.24|0
1652748050000|2022-05-17 00:40:50|489.92|487.12|489.8|487|490.04|487.24|489.8|487|0
1652748060000|2022-05-17 00:41:00|489.68|486.88|489.55|486.75|489.8|487|489.55|486.75|0
1652748090000|2022-05-17 00:41:30|489.8|487|489.31|486.51|489.8|487|489.31|486.51|0
1652748100000|2022-05-17 00:41:40|489.55|486.75|489.31|486.51|489.55|486.75|489.31|486.51|0
1652748110000|2022-05-17 00:41:50|489.06|486.26|489.06|486.26|489.06|486.26|489.06|486.26|0
1652748120000|2022-05-17 00:42:00|489.43|486.63|489.43|486.63|489.43|486.63|489.43|486.63|0
1652748130000|2022-05-17 00:42:10|489.68|486.88|489.68|486.88|489.68|486.88|489.55|486.75|0
1652748140000|2022-05-17 00:42:20|489.8|487|489.55|486.75|489.8|487|489.55|486.75|0
1652748150000|2022-05-17 00:42:30|489.8|487|489.55|486.75|489.8|487|489.55|486.75|0
1652748160000|2022-05-17 00:42:40|489.8|487|489.3|486.5|489.8|487|489.3|486.5|0
1652748180000|2022-05-17 00:43:00|489.43|486.63|488.81|486.01|489.43|486.63|488.81|486.01|0
1652748190000|2022-05-17 00:43:10|489.06|486.26|489.06|486.26|489.19|486.39|489.06|486.26|0
1652748200000|2022-05-17 00:43:20|488.81|486.01|488.81|486.01|488.81|486.01|488.81|486.01|0
1652748210000|2022-05-17 00:43:30|488.94|486.14|488.94|486.14|489.06|486.26|488.94|486.14|0
1652748220000|2022-05-17 00:43:40|489.3|486.5|489.19|486.39|489.3|486.5|489.06|486.26|0
1652748230000|2022-05-17 00:43:50|489.3|486.5|489.3|486.5|489.55|486.75|489.3|486.5|0
1652748240000|2022-05-17 00:44:00|489.06|486.26|489.06|486.26|489.06|486.26|489.06|486.26|0
1652748250000|2022-05-17 00:44:10|488.94|486.14|489.3|486.5|489.3|486.5|488.81|486.01|0
1652748260000|2022-05-17 00:44:20|489.55|486.75|489.55|486.75|489.55|486.75|489.3|486.5|0
1652748270000|2022-05-17 00:44:30|489.8|487|489.06|486.26|489.8|487|489.06|486.26|0
1652748280000|2022-05-17 00:44:40|489.55|486.75|489.3|486.5|489.55|486.75|489.3|486.5|0
1652748290000|2022-05-17 00:44:50|489.06|486.26|489.06|486.26|489.06|486.26|489.06|486.26|0
1652748300000|2022-05-17 00:45:00|489.3|486.5|489.3|486.5|489.3|486.5|489.06|486.26|0
1652748310000|2022-05-17 00:45:10|489.06|486.26|488.94|486.14|489.06|486.26|488.81|486.01|0
1652748320000|2022-05-17 00:45:20|488.81|486.01|489.3|486.5|489.3|486.5|488.81|486.01|0
1652748330000|2022-05-17 00:45:30|489.06|486.26|488.94|486.14|489.19|486.39|488.94|486.14|0
1652748340000|2022-05-17 00:45:40|488.81|486.01|488.81|486.01|488.81|486.01|488.81|486.01|0
1652748350000|2022-05-17 00:45:50|488.57|485.77|489.06|486.26|489.06|486.26|488.57|485.77|0
1652748360000|2022-05-17 00:46:00|488.81|486.01|488.57|485.77|488.81|486.01|488.57|485.77|0
1652748370000|2022-05-17 00:46:10|488.45|485.65|488.57|485.77|488.57|485.77|488.45|485.65|0
1652748380000|2022-05-17 00:46:20|488.81|486.01|488.57|485.77|488.81|486.01|488.57|485.77|0
1652748390000|2022-05-17 00:46:30|488.32|485.52|488.21|485.41|488.32|485.52|488.08|485.28|0
1652748400000|2022-05-17 00:46:40|488.08|485.28|488.32|485.52|488.32|485.52|488.08|485.28|0
1652748410000|2022-05-17 00:46:50|488.45|485.65|488.32|485.52|488.57|485.77|488.32|485.52|0
1652748420000|2022-05-17 00:47:00|488.57|485.77|488.57|485.77|488.57|485.77|488.57|485.77|0
1652748430000|2022-05-17 00:47:10|488.81|486.01|488.81|486.01|488.81|486.01|488.81|486.01|0
1652748440000|2022-05-17 00:47:20|488.7|485.9|488.45|485.65|488.7|485.9|488.45|485.65|0
1652748450000|2022-05-17 00:47:30|488.57|485.77|488.81|486.01|488.81|486.01|488.57|485.77|0
1652748460000|2022-05-17 00:47:40|488.94|486.14|489.06|486.26|489.06|486.26|488.94|486.14|0
1652748470000|2022-05-17 00:47:50|488.81|486.01|488.81|486.01|488.81|486.01|488.7|485.9|0
1652748480000|2022-05-17 00:48:00|489.06|486.26|488.94|486.14|489.06|486.26|488.94|486.14|0
1652748490000|2022-05-17 00:48:10|489.06|486.26|488.57|485.77|489.06|486.26|488.32|485.52|0
1652748500000|2022-05-17 00:48:20|488.32|485.52|488.32|485.52|488.32|485.52|488.32|485.52|0
1652748510000|2022-05-17 00:48:30|488.57|485.77|488.7|485.9|488.7|485.9|488.57|485.77|0
1652748520000|2022-05-17 00:48:40|488.81|486.01|488.45|485.65|488.81|486.01|488.45|485.65|0
1652748530000|2022-05-17 00:48:50|488.57|485.77|488.81|486.01|488.81|486.01|488.57|485.77|0
1652748540000|2022-05-17 00:49:00|488.57|485.77|488.94|486.14|488.94|486.14|488.57|485.77|0
1652748550000|2022-05-17 00:49:10|489.06|486.26|489.06|486.26|489.06|486.26|488.81|486.01|0
1652748560000|2022-05-17 00:49:20|488.94|486.14|489.19|486.39|489.19|486.39|488.94|486.14|0
1652748570000|2022-05-17 00:49:30|489.3|486.5|489.3|486.5|489.55|486.75|489.3|486.5|0
1652748580000|2022-05-17 00:49:40|489.55|486.75|489.68|486.88|489.79|486.99|489.55|486.75|0
1652748590000|2022-05-17 00:49:50|489.79|486.99|489.79|486.99|489.79|486.99|489.79|486.99|0
1652748600000|2022-05-17 00:50:00|489.3|486.5|489.55|486.75|489.55|486.75|489.3|486.5|0
1652748610000|2022-05-17 00:50:10|489.3|486.5|489.55|486.75|489.55|486.75|489.3|486.5|0
1652748620000|2022-05-17 00:50:20|489.79|486.99|489.55|486.75|489.79|486.99|489.55|486.75|0
1652748650000|2022-05-17 00:50:50|489.3|486.5|489.3|486.5|489.3|486.5|489.3|486.5|0
1652748660000|2022-05-17 00:51:00|489.43|486.63|489.55|486.75|489.55|486.75|489.43|486.63|0
1652748670000|2022-05-17 00:51:10|489.06|486.26|489.43|486.63|489.43|486.63|489.06|486.26|0
1652748680000|2022-05-17 00:51:20|489.3|486.5|489.06|486.26|489.43|486.63|489.06|486.26|0
1652748690000|2022-05-17 00:51:30|489.19|486.39|489.19|486.39|489.19|486.39|489.19|486.39|0
1652748700000|2022-05-17 00:51:40|489.06|486.26|488.81|486.01|489.06|486.26|488.81|486.01|0
1652748710000|2022-05-17 00:51:50|488.57|485.77|488.57|485.77|488.57|485.77|488.57|485.77|0
1652748720000|2022-05-17 00:52:00|488.81|486.01|488.81|486.01|488.81|486.01|488.7|485.9|0
1652748730000|2022-05-17 00:52:10|488.08|485.28|488.32|485.52|488.32|485.52|488.08|485.28|0
1652748740000|2022-05-17 00:52:20|488.45|485.65|488.32|485.52|488.45|485.65|488.32|485.52|0
1652748750000|2022-05-17 00:52:30|488.57|485.77|488.45|485.65|488.57|485.77|488.45|485.65|0
1652748760000|2022-05-17 00:52:40|488.57|485.77|488.08|485.28|488.57|485.77|488.08|485.28|0
1652748770000|2022-05-17 00:52:50|488.32|485.52|488.08|485.28|488.32|485.52|488.08|485.28|0
1652748780000|2022-05-17 00:53:00|488.32|485.52|488.32|485.52|488.32|485.52|488.21|485.41|0
1652748790000|2022-05-17 00:53:10|488.21|485.41|488.08|485.28|488.21|485.41|488.08|485.28|0
1652748800000|2022-05-17 00:53:20|488.21|485.41|488.21|485.41|488.21|485.41|488.21|485.41|0
1652748810000|2022-05-17 00:53:30|488.32|485.52|488.45|485.65|488.45|485.65|488.32|485.52|0
1652748820000|2022-05-17 00:53:40|488.57|485.77|488.32|485.52|488.57|485.77|488.32|485.52|0
1652748830000|2022-05-17 00:53:50|488.57|485.77|488.7|485.9|488.7|485.9|488.57|485.77|0
1652748840000|2022-05-17 00:54:00|488.57|485.77|488.81|486.01|488.81|486.01|488.57|485.77|0
1652748850000|2022-05-17 00:54:10|488.7|485.9|488.81|486.01|488.81|486.01|488.57|485.77|0
1652748870000|2022-05-17 00:54:30|488.57|485.77|488.32|485.52|488.57|485.77|488.32|485.52|0
1652748880000|2022-05-17 00:54:40|488.08|485.28|488.08|485.28|488.32|485.52|488.08|485.28|0
1652748890000|2022-05-17 00:54:50|488.21|485.41|488.57|485.77|488.57|485.77|488.21|485.41|0
1652748900000|2022-05-17 00:55:00|488.7|485.9|488.57|485.77|488.81|486.01|488.57|485.77|0
1652748920000|2022-05-17 00:55:20|488.32|485.52|488.81|486.01|488.81|486.01|488.32|485.52|0
1652748930000|2022-05-17 00:55:30|488.57|485.77|488.45|485.65|488.57|485.77|488.45|485.65|0
1652748940000|2022-05-17 00:55:40|488.57|485.77|488.57|485.77|488.57|485.77|488.57|485.77|0
1652748950000|2022-05-17 00:55:50|488.7|485.9|488.81|486.01|489.19|486.39|488.7|485.9|0
1652748960000|2022-05-17 00:56:00|488.57|485.77|488.45|485.65|488.7|485.9|488.45|485.65|0
1652748970000|2022-05-17 00:56:10|488.32|485.52|488.45|485.65|488.45|485.65|488.32|485.52|0
1652748980000|2022-05-17 00:56:20|488.57|485.77|488.57|485.77|488.7|485.9|488.57|485.77|0
1652748990000|2022-05-17 00:56:30|488.81|486.01|488.81|486.01|488.81|486.01|488.81|486.01|0
1652749000000|2022-05-17 00:56:40|489.06|486.26|489.06|486.26|489.06|486.26|489.06|486.26|0
1652749010000|2022-05-17 00:56:50|489.3|486.5|489.43|486.63|489.43|486.63|489.3|486.5|0
1652749020000|2022-05-17 00:57:00|489.79|486.99|490.9|488.1|491.02|488.22|489.79|486.99|0
1652749030000|2022-05-17 00:57:10|490.77|487.97|490.77|487.97|490.77|487.97|490.28|487.48|0
1652749040000|2022-05-17 00:57:20|490.41|487.61|490.77|487.97|490.77|487.97|490.41|487.61|0
1652749050000|2022-05-17 00:57:30|490.53|487.73|490.28|487.48|490.53|487.73|490.28|487.48|0
1652749060000|2022-05-17 00:57:40|490.04|487.24|489.79|486.99|490.04|487.24|489.79|486.99|0
1652749070000|2022-05-17 00:57:50|489.92|487.12|489.79|486.99|490.04|487.24|489.79|486.99|0
1652749080000|2022-05-17 00:58:00|489.55|486.75|489.79|486.99|489.79|486.99|489.55|486.75|0
1652749090000|2022-05-17 00:58:10|489.55|486.75|489.3|486.5|489.55|486.75|489.3|486.5|0
1652749110000|2022-05-17 00:58:30|489.55|486.75|489.68|486.88|489.68|486.88|489.55|486.75|0
1652749120000|2022-05-17 00:58:40|489.55|486.75|489.3|486.5|489.55|486.75|489.3|486.5|0
1652749130000|2022-05-17 00:58:50|489.55|486.75|489.43|486.63|489.55|486.75|489.43|486.63|0
1652749140000|2022-05-17 00:59:00|489.3|486.5|489.43|486.63|489.43|486.63|489.3|486.5|0
1652749160000|2022-05-17 00:59:20|489.55|486.75|489.68|486.88|489.68|486.88|489.55|486.75|0
1652749170000|2022-05-17 00:59:30|489.79|486.99|490.04|487.24|490.04|487.24|489.79|486.99|0
1652749180000|2022-05-17 00:59:40|490.17|487.37|490.28|487.48|490.28|487.48|490.17|487.37|0
1652749190000|2022-05-17 00:59:50|490.04|487.24|490.28|487.48|490.28|487.48|490.04|487.24|0
1652749200000|2022-05-17 01:00:00|490.17|487.37|490.28|487.48|490.28|487.48|490.17|487.37|0
1652749210000|2022-05-17 01:00:10|490.04|487.24|489.79|486.99|490.04|487.24|489.79|486.99|0
1652749220000|2022-05-17 01:00:20|489.68|486.88|489.55|486.75|489.68|486.88|489.55|486.75|0
1652749230000|2022-05-17 01:00:30|489.79|486.99|489.55|486.75|489.92|487.12|489.55|486.75|0
1652749240000|2022-05-17 01:00:40|489.68|486.88|489.79|486.99|489.79|486.99|489.68|486.88|0
1652749260000|2022-05-17 01:01:00|489.68|486.88|489.55|486.75|489.68|486.88|489.55|486.75|0
1652749270000|2022-05-17 01:01:10|489.79|486.99|489.79|486.99|489.79|486.99|489.79|486.99|0
1652749280000|2022-05-17 01:01:20|489.92|487.12|489.92|487.12|489.92|487.12|489.79|486.99|0
1652749290000|2022-05-17 01:01:30|489.79|486.99|489.79|486.99|489.79|486.99|489.79|486.99|0
1652749300000|2022-05-17 01:01:40|489.92|487.12|489.79|486.99|489.92|487.12|489.79|486.99|0
1652749310000|2022-05-17 01:01:50|490.04|487.24|490.53|487.73|490.53|487.73|490.04|487.24|0
1652749320000|2022-05-17 01:02:00|490.77|487.97|490.77|487.97|490.77|487.97|490.66|487.86|0
1652749330000|2022-05-17 01:02:10|490.53|487.73|490.28|487.48|490.53|487.73|490.28|487.48|0
1652749340000|2022-05-17 01:02:20|490.41|487.61|490.41|487.61|490.41|487.61|490.41|487.61|0
1652749350000|2022-05-17 01:02:30|490.77|487.97|490.9|488.1|491.02|488.22|490.77|487.97|0
1652749360000|2022-05-17 01:02:40|491.02|488.22|491.15|488.35|491.15|488.35|491.02|488.22|0
1652749370000|2022-05-17 01:02:50|491.26|488.46|491.75|488.95|491.75|488.95|491.26|488.46|0
1652749380000|2022-05-17 01:03:00|491.64|488.84|491.26|488.46|491.64|488.84|491.26|488.46|0
1652749390000|2022-05-17 01:03:10|491.51|488.71|491.26|488.46|491.51|488.71|491.26|488.46|0
1652749400000|2022-05-17 01:03:20|491.02|488.22|491.26|488.46|491.26|488.46|491.02|488.22|0
1652749410000|2022-05-17 01:03:30|491.02|488.22|491.26|488.46|491.26|488.46|491.02|488.22|0
1652749420000|2022-05-17 01:03:40|491.02|488.22|491.26|488.46|491.26|488.46|491.02|488.22|0
1652749430000|2022-05-17 01:03:50|491.51|488.71|491.39|488.59|491.51|488.71|491.39|488.59|0
1652749440000|2022-05-17 01:04:00|491.26|488.46|491.51|488.71|491.64|488.84|491.26|488.46|0
1652749450000|2022-05-17 01:04:10|491.64|488.84|492|489.2|492|489.2|491.64|488.84|0
1652749460000|2022-05-17 01:04:20|491.75|488.95|491.75|488.95|491.75|488.95|491.75|488.95|0
1652749470000|2022-05-17 01:04:30|492|489.2|492.25|489.45|492.25|489.45|492|489.2|0
1652749480000|2022-05-17 01:04:40|492|489.2|492.25|489.45|492.25|489.45|492|489.2|0
1652749490000|2022-05-17 01:04:50|492|489.2|492.49|489.69|492.49|489.69|492|489.2|0
1652749500000|2022-05-17 01:05:00|492.25|489.45|491.75|488.95|492.25|489.45|491.75|488.95|0
1652749510000|2022-05-17 01:05:10|491.51|488.71|491.51|488.71|491.51|488.71|491.51|488.71|0
1652749520000|2022-05-17 01:05:20|491.75|488.95|491.75|488.95|491.75|488.95|491.75|488.95|0
1652749540000|2022-05-17 01:05:40|491.26|488.46|491.02|488.22|491.51|488.71|491.02|488.22|0
1652749550000|2022-05-17 01:05:50|491.26|488.46|491.26|488.46|491.26|488.46|491.26|488.46|0
1652749560000|2022-05-17 01:06:00|491.39|488.59|491.51|488.71|491.64|488.84|491.39|488.59|0
1652749570000|2022-05-17 01:06:10|491.75|488.95|491.51|488.71|491.75|488.95|491.51|488.71|0
1652749580000|2022-05-17 01:06:20|491.26|488.46|491.26|488.46|491.39|488.59|491.26|488.46|0
1652749590000|2022-05-17 01:06:30|491.02|488.22|491.15|488.35|491.15|488.35|491.02|488.22|0
1652749600000|2022-05-17 01:06:40|491.02|488.22|491.39|488.59|491.39|488.59|491.02|488.22|0
1652749610000|2022-05-17 01:06:50|491.26|488.46|491.26|488.46|491.26|488.46|491.26|488.46|0
1652749620000|2022-05-17 01:07:00|491.02|488.22|491.02|488.22|491.26|488.46|491.02|488.22|0
1652749630000|2022-05-17 01:07:10|491.26|488.46|491.26|488.46|491.26|488.46|491.26|488.46|0
1652749660000|2022-05-17 01:07:40|491.51|488.71|491.26|488.46|491.51|488.71|491.26|488.46|0
1652749670000|2022-05-17 01:07:50|491.51|488.71|491.39|488.59|491.51|488.71|491.26|488.46|0
1652749680000|2022-05-17 01:08:00|491.26|488.46|491.51|488.71|491.51|488.71|491.26|488.46|0
1652749690000|2022-05-17 01:08:10|491.26|488.46|491.26|488.46|491.26|488.46|491.26|488.46|0
1652749700000|2022-05-17 01:08:20|491.02|488.22|491.26|488.46|491.26|488.46|491.02|488.22|0
1652749710000|2022-05-17 01:08:30|491.51|488.71|491.51|488.71|491.51|488.71|491.51|488.71|0
1652749750000|2022-05-17 01:09:10|491.64|488.84|491.64|488.84|491.64|488.84|491.64|488.84|0
1652749760000|2022-05-17 01:09:20|491.51|488.71|491.51|488.71|491.51|488.71|491.51|488.71|0
1652749770000|2022-05-17 01:09:30|491.26|488.46|491.26|488.46|491.26|488.46|491.26|488.46|0
1652749790000|2022-05-17 01:09:50|491.02|488.22|491.02|488.22|491.15|488.35|491.02|488.22|0
1652749800000|2022-05-17 01:10:00|491.26|488.46|491.51|488.71|491.51|488.71|491.26|488.46|0
1652749810000|2022-05-17 01:10:10|491.26|488.46|491.26|488.46|491.26|488.46|491.26|488.46|0
1652749820000|2022-05-17 01:10:20|491.02|488.22|491.02|488.22|491.02|488.22|491.02|488.22|0
1652749830000|2022-05-17 01:10:30|491.15|488.35|491.15|488.35|491.26|488.46|491.15|488.35|0
1652749840000|2022-05-17 01:10:40|491.02|488.22|490.9|488.1|491.02|488.22|490.9|488.1|0
1652749850000|2022-05-17 01:10:50|490.77|487.97|490.16|487.36|490.77|487.97|490.16|487.36|0
1652749860000|2022-05-17 01:11:00|489.79|486.99|489.79|486.99|489.79|486.99|489.55|486.75|0
1652749870000|2022-05-17 01:11:10|489.55|486.75|489.55|486.75|489.55|486.75|489.55|486.75|0
1652749880000|2022-05-17 01:11:20|489.79|486.99|490.04|487.24|490.04|487.24|489.79|486.99|0
1652749890000|2022-05-17 01:11:30|490.16|487.36|490.41|487.61|490.41|487.61|490.16|487.36|0
1652749900000|2022-05-17 01:11:40|490.53|487.73|490.53|487.73|490.53|487.73|490.53|487.73|0
1652749920000|2022-05-17 01:12:00|490.28|487.48|490.04|487.24|490.28|487.48|490.04|487.24|0
1652749930000|2022-05-17 01:12:10|489.79|486.99|489.79|486.99|489.79|486.99|489.79|486.99|0
1652749950000|2022-05-17 01:12:30|490.04|487.24|489.79|486.99|490.04|487.24|489.55|486.75|0
1652749960000|2022-05-17 01:12:40|490.04|487.24|490.04|487.24|490.04|487.24|490.04|487.24|0
1652749970000|2022-05-17 01:12:50|489.79|486.99|489.79|486.99|489.79|486.99|489.79|486.99|0
1652749980000|2022-05-17 01:13:00|489.92|487.12|490.04|487.24|490.28|487.48|489.92|487.12|0
1652749990000|2022-05-17 01:13:10|489.79|486.99|489.79|486.99|489.79|486.99|489.79|486.99|0
1652750000000|2022-05-17 01:13:20|490.04|487.24|489.79|486.99|490.04|487.24|489.79|486.99|0
1652750010000|2022-05-17 01:13:30|489.92|487.12|489.79|486.99|489.92|487.12|489.79|486.99|0
1652750030000|2022-05-17 01:13:50|490.04|487.24|490.04|487.24|490.16|487.36|490.04|487.24|0
1652750040000|2022-05-17 01:14:00|490.28|487.48|490.28|487.48|490.41|487.61|490.28|487.48|0
1652750060000|2022-05-17 01:14:20|490.41|487.61|490.53|487.73|490.53|487.73|490.41|487.61|0
1652750070000|2022-05-17 01:14:30|490.65|487.85|490.65|487.85|490.65|487.85|490.53|487.73|0
1652750080000|2022-05-17 01:14:40|490.53|487.73|490.04|487.24|490.53|487.73|490.04|487.24|0
1652750090000|2022-05-17 01:14:50|490.16|487.36|490.28|487.48|490.28|487.48|490.16|487.36|0
1652750100000|2022-05-17 01:15:00|490.53|487.73|490.04|487.24|490.53|487.73|490.04|487.24|0
1652750110000|2022-05-17 01:15:10|490.28|487.48|490.77|487.97|490.77|487.97|490.28|487.48|0
1652750120000|2022-05-17 01:15:20|490.65|487.85|490.77|487.97|490.77|487.97|490.65|487.85|0
1652750130000|2022-05-17 01:15:30|491.26|488.46|492|489.2|492|489.2|491.26|488.46|0
1652750140000|2022-05-17 01:15:40|491.88|489.08|491.51|488.71|491.88|489.08|491.51|488.71|0
1652750150000|2022-05-17 01:15:50|491.39|488.59|490.77|487.97|491.39|488.59|490.77|487.97|0
1652750160000|2022-05-17 01:16:00|491.02|488.22|490.77|487.97|491.02|488.22|490.77|487.97|0
1652750170000|2022-05-17 01:16:10|490.53|487.73|490.53|487.73|490.53|487.73|490.53|487.73|0
1652750180000|2022-05-17 01:16:20|490.28|487.48|490.41|487.61|490.53|487.73|490.28|487.48|0
1652750190000|2022-05-17 01:16:30|490.28|487.48|490.53|487.73|490.53|487.73|490.28|487.48|0
1652750200000|2022-05-17 01:16:40|490.65|487.85|490.9|488.1|490.9|488.1|490.65|487.85|0
1652750210000|2022-05-17 01:16:50|491.02|488.22|490.9|488.1|491.02|488.22|490.77|487.97|0
1652750220000|2022-05-17 01:17:00|490.77|487.97|490.77|487.97|490.77|487.97|490.77|487.97|0
1652750230000|2022-05-17 01:17:10|490.9|488.1|490.77|487.97|490.9|488.1|490.77|487.97|0
1652750240000|2022-05-17 01:17:20|491.02|488.22|491.02|488.22|491.02|488.22|491.02|488.22|0
1652750250000|2022-05-17 01:17:30|491.26|488.46|490.77|487.97|491.26|488.46|490.77|487.97|0
1652750260000|2022-05-17 01:17:40|490.65|487.85|491.26|488.46|491.26|488.46|490.65|487.85|0
1652750270000|2022-05-17 01:17:50|491.51|488.71|491.51|488.71|491.51|488.71|491.51|488.71|0
1652750280000|2022-05-17 01:18:00|491.39|488.59|491.26|488.46|491.39|488.59|491.26|488.46|0
1652750290000|2022-05-17 01:18:10|490.65|487.85|491.02|488.22|491.02|488.22|490.65|487.85|0
1652750300000|2022-05-17 01:18:20|491.14|488.34|491.02|488.22|491.14|488.34|491.02|488.22|0
1652750320000|2022-05-17 01:18:40|491.26|488.46|490.53|487.73|491.26|488.46|490.53|487.73|0
1652750330000|2022-05-17 01:18:50|490.65|487.85|490.77|487.97|490.77|487.97|490.65|487.85|0
1652750340000|2022-05-17 01:19:00|490.53|487.73|490.53|487.73|490.53|487.73|490.28|487.48|0
1652750350000|2022-05-17 01:19:10|490.77|487.97|491.02|488.22|491.02|488.22|490.65|487.85|0
1652750360000|2022-05-17 01:19:20|491.14|488.34|491.02|488.22|491.14|488.34|491.02|488.22|0
1652750380000|2022-05-17 01:19:40|491.14|488.34|491.02|488.22|491.14|488.34|491.02|488.22|0
1652750390000|2022-05-17 01:19:50|491.14|488.34|490.9|488.1|491.14|488.34|490.77|487.97|0
1652750400000|2022-05-17 01:20:00|491.14|488.34|491.14|488.34|491.26|488.46|491.14|488.34|0
1652750410000|2022-05-17 01:20:10|491.02|488.22|491.02|488.22|491.02|488.22|491.02|488.22|0
1652750420000|2022-05-17 01:20:20|490.77|487.97|490.9|488.1|490.9|488.1|490.77|487.97|0
1652750430000|2022-05-17 01:20:30|491.02|488.22|490.53|487.73|491.02|488.22|490.53|487.73|0
1652750450000|2022-05-17 01:20:50|490.41|487.61|490.53|487.73|490.53|487.73|490.41|487.61|0
1652750460000|2022-05-17 01:21:00|490.28|487.48|490.28|487.48|490.28|487.48|490.28|487.48|0
1652750470000|2022-05-17 01:21:10|490.04|487.24|490.04|487.24|490.28|487.48|490.04|487.24|0
1652750480000|2022-05-17 01:21:20|490.16|487.36|490.28|487.48|490.28|487.48|490.16|487.36|0
1652750490000|2022-05-17 01:21:30|490.04|487.24|490.04|487.24|490.04|487.24|490.04|487.24|0
1652750500000|2022-05-17 01:21:40|489.79|486.99|489.06|486.26|489.79|486.99|489.06|486.26|0
1652750510000|2022-05-17 01:21:50|489.18|486.38|489.06|486.26|489.18|486.38|489.06|486.26|0
1652750520000|2022-05-17 01:22:00|488.94|486.14|488.57|485.77|489.06|486.26|488.57|485.77|0
1652750530000|2022-05-17 01:22:10|488.81|486.01|489.06|486.26|489.06|486.26|488.81|486.01|0
1652750540000|2022-05-17 01:22:20|488.81|486.01|489.06|486.26|489.06|486.26|488.81|486.01|0
1652750550000|2022-05-17 01:22:30|488.81|486.01|488.81|486.01|489.06|486.26|488.81|486.01|0
1652750560000|2022-05-17 01:22:40|488.57|485.77|488.57|485.77|488.57|485.77|488.57|485.77|0
1652750580000|2022-05-17 01:23:00|488.07|485.27|486.85|484.05|488.07|485.27|486.85|484.05|0
1652750590000|2022-05-17 01:23:10|486.6|483.8|486.85|484.05|486.85|484.05|486.6|483.8|0
1652750600000|2022-05-17 01:23:20|486.6|483.8|487.34|484.54|487.34|484.54|486.6|483.8|0
1652750610000|2022-05-17 01:23:30|487.58|484.78|487.58|484.78|487.58|484.78|487.34|484.54|0
1652750620000|2022-05-17 01:23:40|488.07|485.27|487.71|484.91|488.07|485.27|487.71|484.91|0
1652750630000|2022-05-17 01:23:50|487.83|485.03|488.07|485.27|488.07|485.27|487.83|485.03|0
1652750640000|2022-05-17 01:24:00|488.32|485.52|488.07|485.27|488.32|485.52|487.96|485.16|0
1652750650000|2022-05-17 01:24:10|488.32|485.52|488.32|485.52|488.32|485.52|488.07|485.27|0
1652750660000|2022-05-17 01:24:20|488.56|485.76|488.56|485.76|488.69|485.89|488.56|485.76|0
1652750670000|2022-05-17 01:24:30|488.69|485.89|488.81|486.01|488.81|486.01|488.69|485.89|0
1652750680000|2022-05-17 01:24:40|488.94|486.14|488.94|486.14|488.94|486.14|488.94|486.14|0
1652750690000|2022-05-17 01:24:50|488.81|486.01|489.3|486.5|489.3|486.5|488.81|486.01|0
1652750700000|2022-05-17 01:25:00|489.18|486.38|489.3|486.5|489.3|486.5|489.06|486.26|0
1652750710000|2022-05-17 01:25:10|489.05|486.25|489.3|486.5|489.3|486.5|489.05|486.25|0
1652750720000|2022-05-17 01:25:20|489.05|486.25|489.05|486.25|489.05|486.25|489.05|486.25|0
1652750730000|2022-05-17 01:25:30|488.81|486.01|488.81|486.01|488.81|486.01|488.81|486.01|0
1652750740000|2022-05-17 01:25:40|488.56|485.76|488.45|485.65|488.56|485.76|488.32|485.52|0
1652750750000|2022-05-17 01:25:50|488.56|485.76|488.32|485.52|488.56|485.76|488.07|485.27|0
1652750760000|2022-05-17 01:26:00|488.2|485.4|488.07|485.27|488.2|485.4|488.07|485.27|0
1652750770000|2022-05-17 01:26:10|488.32|485.52|488.32|485.52|488.32|485.52|488.2|485.4|0
1652750780000|2022-05-17 01:26:20|488.07|485.27|488.07|485.27|488.07|485.27|488.07|485.27|0
1652750790000|2022-05-17 01:26:30|487.83|485.03|487.83|485.03|487.83|485.03|487.83|485.03|0
1652750800000|2022-05-17 01:26:40|487.96|485.16|487.83|485.03|487.96|485.16|487.83|485.03|0
1652750810000|2022-05-17 01:26:50|487.34|484.54|487.34|484.54|487.34|484.54|487.09|484.29|0
1652750820000|2022-05-17 01:27:00|487.22|484.42|487.58|484.78|487.58|484.78|487.09|484.29|0
1652750830000|2022-05-17 01:27:10|487.83|485.03|487.83|485.03|487.83|485.03|487.83|485.03|0
1652750840000|2022-05-17 01:27:20|487.58|484.78|487.83|485.03|487.83|485.03|487.58|484.78|0
1652750850000|2022-05-17 01:27:30|487.34|484.54|487.34|484.54|487.34|484.54|487.34|484.54|0
1652750860000|2022-05-17 01:27:40|487.47|484.67|487.58|484.78|487.58|484.78|487.47|484.67|0
1652750870000|2022-05-17 01:27:50|487.47|484.67|487.58|484.78|487.58|484.78|487.47|484.67|0
1652750880000|2022-05-17 01:28:00|487.71|484.91|487.47|484.67|487.71|484.91|487.47|484.67|0
1652750890000|2022-05-17 01:28:10|487.34|484.54|487.83|485.03|487.83|485.03|487.34|484.54|0
1652750900000|2022-05-17 01:28:20|487.58|484.78|487.58|484.78|487.58|484.78|487.58|484.78|0
1652750910000|2022-05-17 01:28:30|487.83|485.03|487.83|485.03|487.83|485.03|487.83|485.03|0
1652750920000|2022-05-17 01:28:40|488.07|485.27|487.96|485.16|488.07|485.27|487.96|485.16|0
1652750930000|2022-05-17 01:28:50|488.07|485.27|488.07|485.27|488.07|485.27|488.07|485.27|0
1652750940000|2022-05-17 01:29:00|487.83|485.03|487.83|485.03|487.83|485.03|487.83|485.03|0
1652750950000|2022-05-17 01:29:10|487.58|484.78|487.58|484.78|487.58|484.78|487.58|484.78|0
1652750960000|2022-05-17 01:29:20|487.83|485.03|487.83|485.03|487.83|485.03|487.83|485.03|0
1652750970000|2022-05-17 01:29:30|488.07|485.27|488.07|485.27|488.07|485.27|487.96|485.16|0
1652750980000|2022-05-17 01:29:40|488.2|485.4|488.2|485.4|488.2|485.4|488.07|485.27|0
1652750990000|2022-05-17 01:29:50|488.32|485.52|488.32|485.52|488.32|485.52|488.32|485.52|0
1652751000000|2022-05-17 01:30:00|488.2|485.4|489.05|486.25|489.05|486.25|488.2|485.4|0
1652751010000|2022-05-17 01:30:10|488.81|486.01|489.05|486.25|489.05|486.25|488.81|486.01|0
1652751020000|2022-05-17 01:30:20|488.81|486.01|488.81|486.01|489.05|486.25|488.81|486.01|0
1652751030000|2022-05-17 01:30:30|488.56|485.76|488.69|485.89|488.69|485.89|488.56|485.76|0
1652751040000|2022-05-17 01:30:40|488.56|485.76|488.32|485.52|488.56|485.76|488.32|485.52|0
1652751060000|2022-05-17 01:31:00|488.56|485.76|488.56|485.76|488.56|485.76|488.56|485.76|0
1652751070000|2022-05-17 01:31:10|488.81|486.01|488.56|485.76|488.81|486.01|488.45|485.65|0
1652751080000|2022-05-17 01:31:20|488.45|485.65|488.32|485.52|488.45|485.65|488.32|485.52|0
1652751090000|2022-05-17 01:31:30|488.07|485.27|487.34|484.54|488.07|485.27|487.34|484.54|0
1652751100000|2022-05-17 01:31:40|487.09|484.29|487.22|484.42|487.34|484.54|486.85|484.05|0
1652751110000|2022-05-17 01:31:50|487.34|484.54|487.09|484.29|487.34|484.54|487.09|484.29|0
1652751120000|2022-05-17 01:32:00|486.85|484.05|486.6|483.8|486.85|484.05|486.6|483.8|0
1652751130000|2022-05-17 01:32:10|486.85|484.05|486.6|483.8|486.85|484.05|486.6|483.8|0
1652751140000|2022-05-17 01:32:20|486.85|484.05|486.73|483.93|486.85|484.05|486.6|483.8|0
1652751150000|2022-05-17 01:32:30|486.6|483.8|487.58|484.78|487.58|484.78|486.6|483.8|0
1652751160000|2022-05-17 01:32:40|487.83|485.03|487.83|485.03|487.83|485.03|487.83|485.03|0
1652751170000|2022-05-17 01:32:50|488.07|485.27|487.96|485.16|488.07|485.27|487.96|485.16|0
1652751180000|2022-05-17 01:33:00|487.47|484.67|488.07|485.27|488.07|485.27|487.47|484.67|0
1652751190000|2022-05-17 01:33:10|487.83|485.03|488.32|485.52|488.56|485.76|487.83|485.03|0
1652751200000|2022-05-17 01:33:20|488.56|485.76|488.32|485.52|488.56|485.76|488.32|485.52|0
1652751210000|2022-05-17 01:33:30|488.81|486.01|488.81|486.01|488.81|486.01|488.81|486.01|0
1652751220000|2022-05-17 01:33:40|489.05|486.25|489.3|486.5|489.3|486.5|489.05|486.25|0
1652751230000|2022-05-17 01:33:50|489.54|486.74|490.03|487.23|490.03|487.23|489.54|486.74|0
1652751240000|2022-05-17 01:34:00|490.28|487.48|490.77|487.97|490.77|487.97|490.28|487.48|0
1652751250000|2022-05-17 01:34:10|490.65|487.85|490.28|487.48|490.65|487.85|490.28|487.48|0
1652751260000|2022-05-17 01:34:20|489.92|487.12|489.54|486.74|489.92|487.12|489.54|486.74|0
1652751270000|2022-05-17 01:34:30|489.43|486.63|489.3|486.5|489.43|486.63|489.05|486.25|0
1652751280000|2022-05-17 01:34:40|488.81|486.01|488.56|485.76|488.81|486.01|488.56|485.76|0
1652751290000|2022-05-17 01:34:50|488.81|486.01|488.32|485.52|488.81|486.01|488.32|485.52|0
1652751300000|2022-05-17 01:35:00|488.07|485.27|487.34|484.54|488.07|485.27|487.34|484.54|0
1652751310000|2022-05-17 01:35:10|487.71|484.91|487.58|484.78|487.71|484.91|487.58|484.78|0
1652751320000|2022-05-17 01:35:20|487.34|484.54|487.09|484.29|487.34|484.54|487.09|484.29|0
1652751330000|2022-05-17 01:35:30|486.85|484.05|487.09|484.29|487.34|484.54|486.85|484.05|0
1652751340000|2022-05-17 01:35:40|487.22|484.42|486.85|484.05|487.34|484.54|486.85|484.05|0
1652751350000|2022-05-17 01:35:50|486.6|483.8|487.09|484.29|487.09|484.29|486.6|483.8|0
1652751360000|2022-05-17 01:36:00|486.85|484.05|486.73|483.93|486.85|484.05|486.73|483.93|0
1652751370000|2022-05-17 01:36:10|486.6|483.8|486.24|483.44|486.6|483.8|486.24|483.44|0
1652751380000|2022-05-17 01:36:20|486.36|483.56|484.89|482.09|486.36|483.56|484.89|482.09|0
1652751390000|2022-05-17 01:36:30|484.64|481.84|484.64|481.84|484.89|482.09|484.64|481.84|0
1652751400000|2022-05-17 01:36:40|484.89|482.09|484.89|482.09|484.89|482.09|484.64|481.84|0
1652751410000|2022-05-17 01:36:50|485.13|482.33|485.26|482.46|485.26|482.46|485.13|482.33|0
1652751420000|2022-05-17 01:37:00|485.13|482.33|482.93|480.13|485.13|482.33|482.93|480.13|0
1652751430000|2022-05-17 01:37:10|483.17|480.37|481.71|478.91|483.17|480.37|481.71|478.91|0
1652751440000|2022-05-17 01:37:20|480.97|478.17|481.71|478.91|481.71|478.91|480.97|478.17|0
1652751450000|2022-05-17 01:37:30|482.2|479.4|480.97|478.17|482.2|479.4|480.97|478.17|0
1652751460000|2022-05-17 01:37:40|481.22|478.42|480.97|478.17|481.22|478.42|480.97|478.17|0
1652751470000|2022-05-17 01:37:50|481.1|478.3|481.1|478.3|481.1|478.3|481.1|478.3|0
1652751480000|2022-05-17 01:38:00|481.22|478.42|480.97|478.17|481.22|478.42|480.97|478.17|0
1652751490000|2022-05-17 01:38:10|481.22|478.42|481.22|478.42|481.22|478.42|481.22|478.42|0
1652751500000|2022-05-17 01:38:20|480.73|477.93|481.22|478.42|481.22|478.42|480.73|477.93|0
1652751510000|2022-05-17 01:38:30|480.97|478.17|481.22|478.42|481.22|478.42|480.97|478.17|0
1652751540000|2022-05-17 01:39:00|480.97|478.17|480.73|477.93|481.22|478.42|480.73|477.93|0
1652751550000|2022-05-17 01:39:10|480.97|478.17|480.73|477.93|480.97|478.17|480.73|477.93|0
1652751560000|2022-05-17 01:39:20|480.97|478.17|480.97|478.17|480.97|478.17|480.97|478.17|0
1652751570000|2022-05-17 01:39:30|480.73|477.93|480.85|478.05|480.85|478.05|480.73|477.93|0
1652751580000|2022-05-17 01:39:40|480.97|478.17|480.97|478.17|481.22|478.42|480.97|478.17|0
1652751590000|2022-05-17 01:39:50|481.22|478.42|480.97|478.17|481.22|478.42|480.85|478.05|0
1652751600000|2022-05-17 01:40:00|481.71|478.91|481.71|478.91|481.71|478.91|481.71|478.91|0
1652751610000|2022-05-17 01:40:10|481.22|478.42|481.46|478.66|481.46|478.66|481.22|478.42|0
1652751620000|2022-05-17 01:40:20|481.71|478.91|482.19|479.39|482.19|479.39|481.71|478.91|0
1652751630000|2022-05-17 01:40:30|482.44|479.64|482.68|479.88|482.68|479.88|482.44|479.64|0
1652751640000|2022-05-17 01:40:40|482.44|479.64|482.44|479.64|482.44|479.64|482.44|479.64|0
1652751650000|2022-05-17 01:40:50|482.19|479.39|482.68|479.88|482.68|479.88|482.19|479.39|0
1652751660000|2022-05-17 01:41:00|482.93|480.13|483.17|480.37|483.17|480.37|482.93|480.13|0
1652751670000|2022-05-17 01:41:10|483.42|480.62|483.66|480.86|483.66|480.86|483.3|480.5|0
1652751680000|2022-05-17 01:41:20|483.91|481.11|483.66|480.86|483.91|481.11|483.66|480.86|0
1652751690000|2022-05-17 01:41:30|483.55|480.75|483.91|481.11|483.91|481.11|483.55|480.75|0
1652751700000|2022-05-17 01:41:40|483.66|480.86|483.66|480.86|483.66|480.86|483.66|480.86|0
1652751720000|2022-05-17 01:42:00|483.91|481.11|483.66|480.86|483.91|481.11|483.66|480.86|0
1652751730000|2022-05-17 01:42:10|483.42|480.62|483.42|480.62|483.66|480.86|483.42|480.62|0
1652751740000|2022-05-17 01:42:20|483.66|480.86|483.17|480.37|483.66|480.86|483.17|480.37|0
1652751750000|2022-05-17 01:42:30|483.66|480.86|483.91|481.11|483.91|481.11|483.66|480.86|0
1652751760000|2022-05-17 01:42:40|483.55|480.75|483.66|480.86|483.66|480.86|483.55|480.75|0
1652751770000|2022-05-17 01:42:50|483.79|480.99|484.15|481.35|484.4|481.6|483.79|480.99|0
1652751780000|2022-05-17 01:43:00|483.91|481.11|484.15|481.35|484.4|481.6|483.91|481.11|0
1652751790000|2022-05-17 01:43:10|484.28|481.48|484.4|481.6|484.4|481.6|484.15|481.35|0
1652751800000|2022-05-17 01:43:20|483.91|481.11|483.91|481.11|484.15|481.35|483.91|481.11|0
1652751810000|2022-05-17 01:43:30|484.15|481.35|484.4|481.6|484.4|481.6|484.15|481.35|0
1652751820000|2022-05-17 01:43:40|484.53|481.73|484.15|481.35|484.53|481.73|484.15|481.35|0
1652751840000|2022-05-17 01:44:00|484.28|481.48|483.66|480.86|484.28|481.48|483.66|480.86|0
1652751850000|2022-05-17 01:44:10|483.42|480.62|483.79|480.99|483.91|481.11|483.42|480.62|0
1652751860000|2022-05-17 01:44:20|483.66|480.86|483.66|480.86|483.91|481.11|483.66|480.86|0
1652751870000|2022-05-17 01:44:30|483.42|480.62|483.91|481.11|483.91|481.11|483.42|480.62|0
1652751880000|2022-05-17 01:44:40|484.04|481.24|483.91|481.11|484.04|481.24|483.91|481.11|0
1652751890000|2022-05-17 01:44:50|484.15|481.35|483.79|480.99|484.15|481.35|483.79|480.99|0
1652751900000|2022-05-17 01:45:00|483.42|480.62|482.93|480.13|483.42|480.62|482.93|480.13|0
1652751910000|2022-05-17 01:45:10|483.42|480.62|483.17|480.37|483.42|480.62|483.17|480.37|0
1652751920000|2022-05-17 01:45:20|482.81|480.01|483.17|480.37|483.17|480.37|482.81|480.01|0
1652751930000|2022-05-17 01:45:30|482.93|480.13|482.19|479.39|482.93|480.13|482.19|479.39|0
1652751940000|2022-05-17 01:45:40|481.95|479.15|482.32|479.52|482.32|479.52|481.95|479.15|0
1652751950000|2022-05-17 01:45:50|482.19|479.39|482.19|479.39|482.19|479.39|481.95|479.15|0
1652751960000|2022-05-17 01:46:00|482.44|479.64|482.32|479.52|482.81|480.01|482.32|479.52|0
1652751970000|2022-05-17 01:46:10|482.44|479.64|482.68|479.88|482.68|479.88|482.44|479.64|0
1652751980000|2022-05-17 01:46:20|482.81|480.01|482.68|479.88|482.81|480.01|482.68|479.88|0
1652751990000|2022-05-17 01:46:30|482.44|479.64|482.44|479.64|482.44|479.64|482.44|479.64|0
1652752000000|2022-05-17 01:46:40|482.19|479.39|482.32|479.52|482.44|479.64|482.19|479.39|0
1652752010000|2022-05-17 01:46:50|482.19|479.39|482.44|479.64|482.44|479.64|481.95|479.15|0
1652752020000|2022-05-17 01:47:00|482.19|479.39|482.19|479.39|482.19|479.39|482.19|479.39|0
1652752030000|2022-05-17 01:47:10|482.44|479.64|482.68|479.88|482.68|479.88|482.44|479.64|0
1652752040000|2022-05-17 01:47:20|482.81|480.01|482.44|479.64|482.81|480.01|482.44|479.64|0
1652752060000|2022-05-17 01:47:40|482.68|479.88|482.68|479.88|482.68|479.88|482.68|479.88|0
1652752070000|2022-05-17 01:47:50|482.93|480.13|482.68|479.88|482.93|480.13|482.68|479.88|0
1652752090000|2022-05-17 01:48:10|482.44|479.64|482.44|479.64|482.44|479.64|482.19|479.39|0
1652752110000|2022-05-17 01:48:30|482.08|479.28|481.95|479.15|482.08|479.28|481.95|479.15|0
1652752120000|2022-05-17 01:48:40|482.19|479.39|481.7|478.9|482.19|479.39|481.7|478.9|0
1652752130000|2022-05-17 01:48:50|481.95|479.15|481.59|478.79|481.95|479.15|481.59|478.79|0
1652752140000|2022-05-17 01:49:00|481.7|478.9|481.83|479.03|481.83|479.03|481.46|478.66|0
1652752150000|2022-05-17 01:49:10|481.7|478.9|481.7|478.9|481.7|478.9|481.46|478.66|0
1652752170000|2022-05-17 01:49:30|481.95|479.15|482.19|479.39|482.32|479.52|481.95|479.15|0
1652752180000|2022-05-17 01:49:40|481.95|479.15|481.7|478.9|481.95|479.15|481.7|478.9|0
1652752190000|2022-05-17 01:49:50|481.21|478.41|481.21|478.41|481.21|478.41|481.21|478.41|0
1652752200000|2022-05-17 01:50:00|481.1|478.3|481.34|478.54|481.59|478.79|481.1|478.3|0
1652752210000|2022-05-17 01:50:10|481.46|478.66|481.46|478.66|481.59|478.79|481.46|478.66|0
1652752220000|2022-05-17 01:50:20|481.7|478.9|481.7|478.9|481.83|479.03|481.7|478.9|0
1652752230000|2022-05-17 01:50:30|481.83|479.03|481.83|479.03|481.95|479.15|481.83|479.03|0
1652752240000|2022-05-17 01:50:40|481.95|479.15|481.95|479.15|481.95|479.15|481.95|479.15|0
1652752250000|2022-05-17 01:50:50|482.19|479.39|481.95|479.15|482.19|479.39|481.95|479.15|0
1652752260000|2022-05-17 01:51:00|481.7|478.9|481.83|479.03|481.83|479.03|481.7|478.9|0
1652752270000|2022-05-17 01:51:10|481.7|478.9|481.83|479.03|481.83|479.03|481.7|478.9|0
1652752280000|2022-05-17 01:51:20|481.7|478.9|481.46|478.66|481.7|478.9|481.46|478.66|0
1652752290000|2022-05-17 01:51:30|480.97|478.17|480.73|477.93|481.21|478.41|480.73|477.93|0
1652752300000|2022-05-17 01:51:40|480.85|478.05|480.73|477.93|480.85|478.05|480.73|477.93|0
1652752310000|2022-05-17 01:51:50|480.97|478.17|480.97|478.17|480.97|478.17|480.97|478.17|0
1652752320000|2022-05-17 01:52:00|480.85|478.05|480.97|478.17|480.97|478.17|480.73|477.93|0
1652752330000|2022-05-17 01:52:10|481.21|478.41|481.21|478.41|481.46|478.66|481.21|478.41|0
1652752340000|2022-05-17 01:52:20|481.46|478.66|481.46|478.66|481.59|478.79|481.46|478.66|0
1652752350000|2022-05-17 01:52:30|481.21|478.41|481.21|478.41|481.21|478.41|481.21|478.41|0
1652752360000|2022-05-17 01:52:40|481.46|478.66|481.7|478.9|481.7|478.9|481.46|478.66|0
1652752370000|2022-05-17 01:52:50|481.46|478.66|481.46|478.66|481.46|478.66|481.46|478.66|0
1652752380000|2022-05-17 01:53:00|480.97|478.17|481.34|478.54|481.34|478.54|480.97|478.17|0
1652752390000|2022-05-17 01:53:10|481.21|478.41|481.21|478.41|481.46|478.66|481.21|478.41|0
1652752400000|2022-05-17 01:53:20|481.34|478.54|481.21|478.41|481.46|478.66|481.21|478.41|0
1652752410000|2022-05-17 01:53:30|481.46|478.66|481.21|478.41|481.46|478.66|481.21|478.41|0
1652752420000|2022-05-17 01:53:40|481.46|478.66|481.46|478.66|481.46|478.66|481.46|478.66|0
1652752430000|2022-05-17 01:53:50|480.97|478.17|480.72|477.92|480.97|478.17|480.72|477.92|0
1652752440000|2022-05-17 01:54:00|480.97|478.17|480.72|477.92|481.1|478.3|480.72|477.92|0
1652752450000|2022-05-17 01:54:10|479.75|476.95|479.75|476.95|479.75|476.95|479.75|476.95|0
1652752460000|2022-05-17 01:54:20|479.5|476.7|479.26|476.46|479.5|476.7|479.26|476.46|0
1652752470000|2022-05-17 01:54:30|479.5|476.7|479.5|476.7|479.5|476.7|479.5|476.7|0
1652752480000|2022-05-17 01:54:40|479.63|476.83|479.99|477.19|479.99|477.19|479.5|476.7|0
1652752490000|2022-05-17 01:54:50|480.12|477.32|479.99|477.19|480.24|477.44|479.99|477.19|0
1652752500000|2022-05-17 01:55:00|479.75|476.95|479.26|476.46|479.75|476.95|479.26|476.46|0
1652752510000|2022-05-17 01:55:10|479.14|476.34|479.26|476.46|479.26|476.46|479.14|476.34|0
1652752520000|2022-05-17 01:55:20|479.5|476.7|479.5|476.7|479.5|476.7|479.26|476.46|0
1652752530000|2022-05-17 01:55:30|479.75|476.95|479.99|477.19|479.99|477.19|479.75|476.95|0
1652752540000|2022-05-17 01:55:40|479.75|476.95|479.63|476.83|479.75|476.95|479.5|476.7|0
1652752550000|2022-05-17 01:55:50|479.5|476.7|479.75|476.95|479.75|476.95|479.5|476.7|0
1652752560000|2022-05-17 01:56:00|479.5|476.7|479.01|476.21|479.5|476.7|479.01|476.21|0
1652752570000|2022-05-17 01:56:10|478.77|475.97|479.75|476.95|479.75|476.95|478.77|475.97|0
1652752580000|2022-05-17 01:56:20|479.63|476.83|479.87|477.07|479.99|477.19|479.63|476.83|0
1652752590000|2022-05-17 01:56:30|479.99|477.19|480.36|477.56|480.48|477.68|479.99|477.19|0
1652752600000|2022-05-17 01:56:40|480.24|477.44|480.48|477.68|480.48|477.68|480.24|477.44|0
1652752610000|2022-05-17 01:56:50|480.24|477.44|480.48|477.68|480.48|477.68|480.24|477.44|0
1652752620000|2022-05-17 01:57:00|480.12|477.32|480.24|477.44|480.36|477.56|480.12|477.32|0
1652752630000|2022-05-17 01:57:10|480.12|477.32|480.24|477.44|480.24|477.44|480.12|477.32|0
1652752640000|2022-05-17 01:57:20|479.99|477.19|479.99|477.19|479.99|477.19|479.87|477.07|0
1652752650000|2022-05-17 01:57:30|479.75|476.95|479.75|476.95|479.75|476.95|479.75|476.95|0
1652752660000|2022-05-17 01:57:40|479.99|477.19|479.99|477.19|479.99|477.19|479.99|477.19|0
1652752670000|2022-05-17 01:57:50|479.5|476.7|479.5|476.7|479.5|476.7|479.5|476.7|0
1652752680000|2022-05-17 01:58:00|479.38|476.58|479.38|476.58|479.5|476.7|479.38|476.58|0
1652752690000|2022-05-17 01:58:10|479.75|476.95|479.75|476.95|479.75|476.95|479.63|476.83|0
1652752700000|2022-05-17 01:58:20|479.99|477.19|480.24|477.44|480.24|477.44|479.99|477.19|0
1652752710000|2022-05-17 01:58:30|479.75|476.95|480.24|477.44|480.24|477.44|479.75|476.95|0
1652752720000|2022-05-17 01:58:40|479.99|477.19|479.87|477.07|479.99|477.19|479.87|477.07|0
1652752730000|2022-05-17 01:58:50|479.75|476.95|480.24|477.44|480.24|477.44|479.75|476.95|0
1652752740000|2022-05-17 01:59:00|479.99|477.19|479.75|476.95|479.99|477.19|479.75|476.95|0
1652752750000|2022-05-17 01:59:10|479.5|476.7|479.63|476.83|479.63|476.83|479.26|476.46|0
1652752760000|2022-05-17 01:59:20|479.75|476.95|479.75|476.95|479.75|476.95|479.75|476.95|0
1652752770000|2022-05-17 01:59:30|479.99|477.19|479.75|476.95|479.99|477.19|479.75|476.95|0
1652752780000|2022-05-17 01:59:40|480.12|477.32|480.23|477.43|480.23|477.43|480.12|477.32|0
1652752790000|2022-05-17 01:59:50|479.99|477.19|479.99|477.19|480.23|477.43|479.99|477.19|0
1652752800000|2022-05-17 02:00:00|479.75|476.95|479.99|477.19|479.99|477.19|479.75|476.95|0
1652752810000|2022-05-17 02:00:10|479.75|476.95|479.75|476.95|479.75|476.95|479.75|476.95|0
1652752820000|2022-05-17 02:00:20|479.99|477.19|479.99|477.19|479.99|477.19|479.87|477.07|0
1652752830000|2022-05-17 02:00:30|479.75|476.95|479.75|476.95|479.75|476.95|479.75|476.95|0
1652752840000|2022-05-17 02:00:40|479.99|477.19|479.63|476.83|479.99|477.19|479.63|476.83|0
1652752850000|2022-05-17 02:00:50|479.75|476.95|479.99|477.19|479.99|477.19|479.75|476.95|0
1652752860000|2022-05-17 02:01:00|480.23|477.43|480.23|477.43|480.48|477.68|480.23|477.43|0
1652752870000|2022-05-17 02:01:10|479.99|477.19|480.23|477.43|480.23|477.43|479.99|477.19|0
1652752880000|2022-05-17 02:01:20|480.48|477.68|480.48|477.68|480.48|477.68|480.48|477.68|0
1652752900000|2022-05-17 02:01:40|480.61|477.81|480.48|477.68|480.72|477.92|480.48|477.68|0
1652752910000|2022-05-17 02:01:50|480.72|477.92|480.72|477.92|480.85|478.05|480.72|477.92|0
1652752920000|2022-05-17 02:02:00|480.97|478.17|480.72|477.92|480.97|478.17|480.72|477.92|0
1652752930000|2022-05-17 02:02:10|480.85|478.05|480.72|477.92|480.97|478.17|480.72|477.92|0
1652752940000|2022-05-17 02:02:20|480.48|477.68|480.72|477.92|480.72|477.92|480.48|477.68|0
1652752950000|2022-05-17 02:02:30|480.97|478.17|481.21|478.41|481.21|478.41|480.97|478.17|0
1652752970000|2022-05-17 02:02:50|481.1|478.3|480.97|478.17|481.1|478.3|480.97|478.17|0
1652752980000|2022-05-17 02:03:00|481.21|478.41|481.7|478.9|481.7|478.9|481.21|478.41|0
1652753000000|2022-05-17 02:03:20|482.19|479.39|482.07|479.27|482.19|479.39|482.07|479.27|0
1652753010000|2022-05-17 02:03:30|482.19|479.39|482.07|479.27|482.19|479.39|482.07|479.27|0
1652753020000|2022-05-17 02:03:40|482.19|479.39|481.7|478.9|482.19|479.39|481.7|478.9|0
1652753030000|2022-05-17 02:03:50|481.95|479.15|481.95|479.15|481.95|479.15|481.95|479.15|0
1652753040000|2022-05-17 02:04:00|482.07|479.27|481.7|478.9|482.07|479.27|481.7|478.9|0
1652753060000|2022-05-17 02:04:20|481.83|479.03|481.7|478.9|481.83|479.03|481.7|478.9|0
1652753070000|2022-05-17 02:04:30|481.58|478.78|481.21|478.41|481.58|478.78|481.21|478.41|0
1652753080000|2022-05-17 02:04:40|481.1|478.3|481.1|478.3|481.21|478.41|481.1|478.3|0
1652753090000|2022-05-17 02:04:50|481.21|478.41|481.21|478.41|481.21|478.41|481.1|478.3|0
1652753100000|2022-05-17 02:05:00|481.46|478.66|481.21|478.41|481.46|478.66|481.21|478.41|0
1652753110000|2022-05-17 02:05:10|480.97|478.17|480.97|478.17|480.97|478.17|480.97|478.17|0
1652753120000|2022-05-17 02:05:20|481.21|478.41|480.97|478.17|481.21|478.41|480.97|478.17|0
1652753130000|2022-05-17 02:05:30|481.1|478.3|481.1|478.3|481.21|478.41|481.1|478.3|0
1652753140000|2022-05-17 02:05:40|481.34|478.54|481.7|478.9|481.7|478.9|481.34|478.54|0
1652753150000|2022-05-17 02:05:50|481.58|478.78|481.7|478.9|481.7|478.9|481.58|478.78|0
1652753160000|2022-05-17 02:06:00|481.58|478.78|480.97|478.17|481.58|478.78|480.97|478.17|0
1652753170000|2022-05-17 02:06:10|480.85|478.05|480.85|478.05|480.97|478.17|480.85|478.05|0
1652753180000|2022-05-17 02:06:20|480.72|477.92|480.61|477.81|480.72|477.92|480.48|477.68|0
1652753190000|2022-05-17 02:06:30|480.72|477.92|480.48|477.68|480.72|477.92|480.48|477.68|0
1652753200000|2022-05-17 02:06:40|480.72|477.92|480.72|477.92|480.72|477.92|480.48|477.68|0
1652753210000|2022-05-17 02:06:50|480.97|478.17|480.97|478.17|480.97|478.17|480.97|478.17|0
1652753220000|2022-05-17 02:07:00|481.21|478.41|481.21|478.41|481.21|478.41|481.21|478.41|0
1652753230000|2022-05-17 02:07:10|481.46|478.66|481.46|478.66|481.46|478.66|481.46|478.66|0
1652753240000|2022-05-17 02:07:20|481.34|478.54|481.34|478.54|481.34|478.54|481.21|478.41|0
1652753250000|2022-05-17 02:07:30|481.46|478.66|481.21|478.41|481.46|478.66|481.21|478.41|0
1652753260000|2022-05-17 02:07:40|481.46|478.66|481.46|478.66|481.46|478.66|481.46|478.66|0
1652753270000|2022-05-17 02:07:50|481.34|478.54|481.46|478.66|481.46|478.66|481.34|478.54|0
1652753280000|2022-05-17 02:08:00|481.7|478.9|481.7|478.9|481.83|479.03|481.7|478.9|0
1652753290000|2022-05-17 02:08:10|481.46|478.66|481.7|478.9|481.7|478.9|481.46|478.66|0
1652753300000|2022-05-17 02:08:20|481.58|478.78|481.7|478.9|481.7|478.9|481.46|478.66|0
1652753310000|2022-05-17 02:08:30|481.58|478.78|481.58|478.78|481.7|478.9|481.46|478.66|0
1652753320000|2022-05-17 02:08:40|481.7|478.9|481.7|478.9|481.83|479.03|481.7|478.9|0
1652753340000|2022-05-17 02:09:00|481.46|478.66|481.7|478.9|481.7|478.9|481.46|478.66|0
1652753350000|2022-05-17 02:09:10|481.46|478.66|482.19|479.39|482.19|479.39|481.21|478.41|0
1652753360000|2022-05-17 02:09:20|481.95|479.15|481.95|479.15|481.95|479.15|481.95|479.15|0
1652753370000|2022-05-17 02:09:30|481.7|478.9|481.34|478.54|481.7|478.9|481.34|478.54|0
1652753380000|2022-05-17 02:09:40|481.46|478.66|481.7|478.9|481.7|478.9|481.34|478.54|0
1652753390000|2022-05-17 02:09:50|481.46|478.66|481.46|478.66|481.46|478.66|481.46|478.66|0
1652753400000|2022-05-17 02:10:00|481.34|478.54|481.46|478.66|481.46|478.66|481.34|478.54|0
1652753410000|2022-05-17 02:10:10|481.58|478.78|481.58|478.78|481.7|478.9|481.58|478.78|0
1652753420000|2022-05-17 02:10:20|481.7|478.9|481.7|478.9|481.7|478.9|481.7|478.9|0
1652753440000|2022-05-17 02:10:40|481.46|478.66|481.46|478.66|481.46|478.66|481.46|478.66|0
1652753460000|2022-05-17 02:11:00|481.21|478.41|481.21|478.41|481.21|478.41|481.21|478.41|0
1652753470000|2022-05-17 02:11:10|480.97|478.17|480.97|478.17|481.21|478.41|480.97|478.17|0
1652753480000|2022-05-17 02:11:20|481.09|478.29|481.46|478.66|481.46|478.66|481.09|478.29|0
1652753490000|2022-05-17 02:11:30|481.58|478.78|481.58|478.78|481.58|478.78|481.58|478.78|0
1652753500000|2022-05-17 02:11:40|481.46|478.66|481.46|478.66|481.58|478.78|481.46|478.66|0
1652753510000|2022-05-17 02:11:50|481.58|478.78|481.46|478.66|481.7|478.9|481.46|478.66|0
1652753520000|2022-05-17 02:12:00|481.58|478.78|481.46|478.66|481.7|478.9|481.46|478.66|0
1652753530000|2022-05-17 02:12:10|481.7|478.9|481.7|478.9|481.7|478.9|481.7|478.9|0
1652753550000|2022-05-17 02:12:30|481.46|478.66|481.46|478.66|481.46|478.66|481.46|478.66|0
1652753580000|2022-05-17 02:13:00|481.7|478.9|481.58|478.78|481.7|478.9|481.58|478.78|0
1652753590000|2022-05-17 02:13:10|481.46|478.66|481.7|478.9|481.7|478.9|481.46|478.66|0
1652753600000|2022-05-17 02:13:20|481.58|478.78|481.7|478.9|481.7|478.9|481.58|478.78|0
1652753610000|2022-05-17 02:13:30|481.58|478.78|481.46|478.66|481.58|478.78|481.46|478.66|0
1652753630000|2022-05-17 02:13:50|481.58|478.78|481.7|478.9|481.7|478.9|481.58|478.78|0
1652753640000|2022-05-17 02:14:00|481.83|479.03|481.95|479.15|481.95|479.15|481.83|479.03|0
1652753660000|2022-05-17 02:14:20|482.19|479.39|482.44|479.64|482.44|479.64|482.19|479.39|0
1652753670000|2022-05-17 02:14:30|482.32|479.52|482.68|479.88|482.68|479.88|482.32|479.52|0
1652753680000|2022-05-17 02:14:40|482.44|479.64|482.56|479.76|482.56|479.76|482.44|479.64|0
1652753690000|2022-05-17 02:14:50|482.44|479.64|482.19|479.39|482.68|479.88|482.19|479.39|0
1652753700000|2022-05-17 02:15:00|482.68|479.88|482.44|479.64|482.68|479.88|482.32|479.52|0
1652753710000|2022-05-17 02:15:10|482.56|479.76|482.68|479.88|482.68|479.88|482.44|479.64|0
1652753740000|2022-05-17 02:15:40|482.44|479.64|482.56|479.76|482.56|479.76|482.44|479.64|0
1652753750000|2022-05-17 02:15:50|482.68|479.88|482.68|479.88|482.68|479.88|482.68|479.88|0
1652753760000|2022-05-17 02:16:00|482.92|480.12|484.39|481.59|484.39|481.59|482.68|479.88|0
1652753770000|2022-05-17 02:16:10|483.9|481.1|483.66|480.86|483.9|481.1|483.66|480.86|0
1652753780000|2022-05-17 02:16:20|483.41|480.61|483.41|480.61|483.41|480.61|483.41|480.61|0
1652753800000|2022-05-17 02:16:40|483.66|480.86|483.66|480.86|483.66|480.86|483.66|480.86|0
1652753810000|2022-05-17 02:16:50|483.79|480.99|483.41|480.61|483.9|481.1|483.41|480.61|0
1652753820000|2022-05-17 02:17:00|483.66|480.86|483.41|480.61|483.66|480.86|483.41|480.61|0
1652753830000|2022-05-17 02:17:10|483.54|480.74|483.41|480.61|483.54|480.74|483.41|480.61|0
1652753840000|2022-05-17 02:17:20|483.66|480.86|483.66|480.86|483.66|480.86|483.66|480.86|0
1652753850000|2022-05-17 02:17:30|483.54|480.74|483.54|480.74|483.54|480.74|483.54|480.74|0
1652753860000|2022-05-17 02:17:40|483.17|480.37|483.66|480.86|483.66|480.86|483.17|480.37|0
1652753870000|2022-05-17 02:17:50|483.41|480.61|483.79|480.99|483.79|480.99|483.41|480.61|0
1652753880000|2022-05-17 02:18:00|483.66|480.86|483.66|480.86|483.9|481.1|483.66|480.86|0
1652753890000|2022-05-17 02:18:10|483.9|481.1|483.9|481.1|483.9|481.1|483.9|481.1|0
1652753900000|2022-05-17 02:18:20|483.66|480.86|483.66|480.86|483.66|480.86|483.66|480.86|0
1652753910000|2022-05-17 02:18:30|483.9|481.1|484.15|481.35|484.15|481.35|483.9|481.1|0
1652753920000|2022-05-17 02:18:40|484.39|481.59|484.88|482.08|484.88|482.08|484.39|481.59|0
1652753930000|2022-05-17 02:18:50|485.13|482.33|484.88|482.08|485.13|482.33|484.88|482.08|0
1652753940000|2022-05-17 02:19:00|485.37|482.57|485.37|482.57|485.37|482.57|485.37|482.57|0
1652753970000|2022-05-17 02:19:30|485.13|482.33|485.13|482.33|485.13|482.33|484.88|482.08|0
1652753980000|2022-05-17 02:19:40|484.88|482.08|484.88|482.08|484.88|482.08|484.88|482.08|0
1652753990000|2022-05-17 02:19:50|485.37|482.57|485.13|482.33|485.37|482.57|485.13|482.33|0
1652754000000|2022-05-17 02:20:00|485.37|482.57|485.37|482.57|485.5|482.7|485.37|482.57|0
1652754020000|2022-05-17 02:20:20|485.26|482.46|485.37|482.57|485.37|482.57|485.26|482.46|0
1652754030000|2022-05-17 02:20:30|485.13|482.33|485.13|482.33|485.13|482.33|485.13|482.33|0
1652754050000|2022-05-17 02:20:50|485.01|482.21|484.88|482.08|485.01|482.21|484.88|482.08|0
1652754070000|2022-05-17 02:21:10|485.37|482.57|485.37|482.57|485.37|482.57|485.13|482.33|0
1652754080000|2022-05-17 02:21:20|485.62|482.82|485.37|482.57|485.62|482.82|485.37|482.57|0
1652754090000|2022-05-17 02:21:30|485.5|482.7|485.62|482.82|485.62|482.82|485.37|482.57|0
1652754100000|2022-05-17 02:21:40|486.11|483.31|485.86|483.06|486.11|483.31|485.86|483.06|0
1652754110000|2022-05-17 02:21:50|485.62|482.82|485.62|482.82|485.62|482.82|485.62|482.82|0
1652754120000|2022-05-17 02:22:00|485.75|482.95|485.62|482.82|485.75|482.95|485.5|482.7|0
1652754130000|2022-05-17 02:22:10|486.11|483.31|486.11|483.31|486.11|483.31|486.11|483.31|0
1652754140000|2022-05-17 02:22:20|485.86|483.06|487.09|484.29|487.09|484.29|485.86|483.06|0
1652754150000|2022-05-17 02:22:30|487.33|484.53|486.84|484.04|487.33|484.53|486.84|484.04|0
1652754160000|2022-05-17 02:22:40|486.6|483.8|486.84|484.04|486.84|484.04|486.6|483.8|0
1652754170000|2022-05-17 02:22:50|487.09|484.29|487.58|484.78|487.58|484.78|487.09|484.29|0
1652754180000|2022-05-17 02:23:00|487.33|484.53|487.33|484.53|487.33|484.53|487.09|484.29|0
1652754200000|2022-05-17 02:23:20|487.58|484.78|487.58|484.78|487.58|484.78|487.33|484.53|0
1652754210000|2022-05-17 02:23:30|487.46|484.66|487.58|484.78|487.58|484.78|487.46|484.66|0
1652754220000|2022-05-17 02:23:40|487.82|485.02|487.33|484.53|487.82|485.02|487.33|484.53|0
1652754230000|2022-05-17 02:23:50|487.58|484.78|487.82|485.02|487.82|485.02|487.58|484.78|0
1652754250000|2022-05-17 02:24:10|487.58|484.78|487.46|484.66|487.58|484.78|487.46|484.66|0
1652754260000|2022-05-17 02:24:20|487.33|484.53|487.58|484.78|487.58|484.78|487.33|484.53|0
1652754270000|2022-05-17 02:24:30|487.46|484.66|487.33|484.53|487.58|484.78|487.33|484.53|0
1652754280000|2022-05-17 02:24:40|487.58|484.78|487.33|484.53|487.58|484.78|487.33|484.53|0
1652754290000|2022-05-17 02:24:50|487.58|484.78|487.58|484.78|487.58|484.78|487.58|484.78|0
1652754300000|2022-05-17 02:25:00|487.33|484.53|487.33|484.53|487.33|484.53|487.33|484.53|0
1652754310000|2022-05-17 02:25:10|487.58|484.78|487.33|484.53|487.58|484.78|487.33|484.53|0
1652754340000|2022-05-17 02:25:40|487.58|484.78|487.33|484.53|487.58|484.78|487.33|484.53|0
1652754360000|2022-05-17 02:26:00|487.58|484.78|487.33|484.53|487.58|484.78|487.33|484.53|0
1652754370000|2022-05-17 02:26:10|487.58|484.78|487.58|484.78|487.7|484.9|487.58|484.78|0
1652754380000|2022-05-17 02:26:20|487.46|484.66|487.33|484.53|487.46|484.66|487.33|484.53|0
1652754420000|2022-05-17 02:27:00|487.09|484.29|487.09|484.29|487.21|484.41|487.09|484.29|0
1652754450000|2022-05-17 02:27:30|487.21|484.41|486.6|483.8|487.21|484.41|486.6|483.8|0
1652754460000|2022-05-17 02:27:40|486.72|483.92|486.84|484.04|486.84|484.04|486.72|483.92|0
1652754470000|2022-05-17 02:27:50|486.97|484.17|486.97|484.17|486.97|484.17|486.97|484.17|0
1652754480000|2022-05-17 02:28:00|486.84|484.04|486.72|483.92|486.84|484.04|486.72|483.92|0
1652754490000|2022-05-17 02:28:10|486.6|483.8|486.6|483.8|486.6|483.8|486.6|483.8|0
1652754500000|2022-05-17 02:28:20|486.84|484.04|486.6|483.8|486.84|484.04|486.6|483.8|0
1652754510000|2022-05-17 02:28:30|486.72|483.92|486.84|484.04|486.84|484.04|486.72|483.92|0
1652754520000|2022-05-17 02:28:40|486.72|483.92|487.33|484.53|487.33|484.53|486.72|483.92|0
1652754530000|2022-05-17 02:28:50|487.46|484.66|487.58|484.78|487.58|484.78|487.33|484.53|0
1652754540000|2022-05-17 02:29:00|487.82|485.02|487.82|485.02|487.82|485.02|487.82|485.02|0
1652754550000|2022-05-17 02:29:10|487.58|484.78|487.82|485.02|487.82|485.02|487.58|484.78|0
1652754570000|2022-05-17 02:29:30|488.8|486|488.8|486|488.8|486|488.8|486|0
1652754580000|2022-05-17 02:29:40|488.68|485.88|489.05|486.25|489.05|486.25|488.68|485.88|0
1652754590000|2022-05-17 02:29:50|489.29|486.49|488.44|485.64|489.29|486.49|488.44|485.64|0
1652754600000|2022-05-17 02:30:00|488.19|485.39|487.82|485.02|488.19|485.39|487.82|485.02|0
1652754610000|2022-05-17 02:30:10|487.95|485.15|488.31|485.51|488.31|485.51|487.95|485.15|0
1652754620000|2022-05-17 02:30:20|488.44|485.64|488.56|485.76|488.56|485.76|488.44|485.64|0
1652754630000|2022-05-17 02:30:30|488.68|485.88|488.07|485.27|488.68|485.88|488.07|485.27|0
1652754640000|2022-05-17 02:30:40|488.31|485.51|488.31|485.51|488.31|485.51|488.31|485.51|0
1652754650000|2022-05-17 02:30:50|488.07|485.27|488.07|485.27|488.07|485.27|488.07|485.27|0
1652754660000|2022-05-17 02:31:00|488.31|485.51|487.82|485.02|488.31|485.51|487.82|485.02|0
1652754670000|2022-05-17 02:31:10|488.07|485.27|487.95|485.15|488.07|485.27|487.82|485.02|0
1652754680000|2022-05-17 02:31:20|487.82|485.02|488.07|485.27|488.07|485.27|487.82|485.02|0
1652754690000|2022-05-17 02:31:30|487.82|485.02|487.82|485.02|487.82|485.02|487.82|485.02|0
1652754700000|2022-05-17 02:31:40|488.07|485.27|488.07|485.27|488.07|485.27|487.82|485.02|0
1652754710000|2022-05-17 02:31:50|488.19|485.39|488.19|485.39|488.19|485.39|488.19|485.39|0
1652754720000|2022-05-17 02:32:00|488.07|485.27|487.82|485.02|488.07|485.27|487.82|485.02|0
1652754730000|2022-05-17 02:32:10|488.07|485.27|487.82|485.02|488.07|485.27|487.82|485.02|0
1652754740000|2022-05-17 02:32:20|487.58|484.78|488.07|485.27|488.07|485.27|487.58|484.78|0
1652754750000|2022-05-17 02:32:30|487.95|485.15|488.07|485.27|488.07|485.27|487.95|485.15|0
1652754760000|2022-05-17 02:32:40|487.82|485.02|487.82|485.02|487.82|485.02|487.82|485.02|0
1652754770000|2022-05-17 02:32:50|488.07|485.27|488.56|485.76|488.56|485.76|488.07|485.27|0
1652754780000|2022-05-17 02:33:00|488.44|485.64|488.31|485.51|488.56|485.76|488.31|485.51|0
1652754790000|2022-05-17 02:33:10|488.44|485.64|488.56|485.76|488.56|485.76|488.44|485.64|0
1652754800000|2022-05-17 02:33:20|488.8|486|489.05|486.25|489.29|486.49|488.8|486|0
1652754810000|2022-05-17 02:33:30|489.42|486.62|489.54|486.74|489.54|486.74|489.42|486.62|0
1652754820000|2022-05-17 02:33:40|489.29|486.49|489.17|486.37|489.29|486.49|489.17|486.37|0
1652754830000|2022-05-17 02:33:50|489.05|486.25|489.54|486.74|489.54|486.74|489.05|486.25|0
1652754850000|2022-05-17 02:34:10|489.78|486.98|489.54|486.74|489.78|486.98|489.54|486.74|0
1652754860000|2022-05-17 02:34:20|489.29|486.49|489.42|486.62|489.54|486.74|489.29|486.49|0
1652754870000|2022-05-17 02:34:30|489.29|486.49|489.05|486.25|489.29|486.49|488.8|486|0
1652754880000|2022-05-17 02:34:40|488.93|486.13|488.8|486|488.93|486.13|488.8|486|0
1652754890000|2022-05-17 02:34:50|489.05|486.25|489.05|486.25|489.05|486.25|489.05|486.25|0
1652754900000|2022-05-17 02:35:00|488.8|486|488.44|485.64|488.8|486|488.44|485.64|0
1652754910000|2022-05-17 02:35:10|488.68|485.88|488.8|486|489.05|486.25|488.68|485.88|0
1652754920000|2022-05-17 02:35:20|488.68|485.88|488.56|485.76|488.68|485.88|488.56|485.76|0
1652754930000|2022-05-17 02:35:30|488.44|485.64|488.31|485.51|488.56|485.76|488.31|485.51|0
1652754950000|2022-05-17 02:35:50|488.56|485.76|488.31|485.51|488.56|485.76|488.31|485.51|0
1652754960000|2022-05-17 02:36:00|488.56|485.76|488.31|485.51|488.56|485.76|488.31|485.51|0
1652754980000|2022-05-17 02:36:20|488.56|485.76|488.56|485.76|488.56|485.76|488.56|485.76|0
1652754990000|2022-05-17 02:36:30|488.8|486|488.68|485.88|488.8|486|488.56|485.76|0
1652755000000|2022-05-17 02:36:40|488.56|485.76|488.8|486|488.8|486|488.56|485.76|0
1652755010000|2022-05-17 02:36:50|489.05|486.25|489.29|486.49|489.29|486.49|489.05|486.25|0
1652755020000|2022-05-17 02:37:00|489.54|486.74|489.05|486.25|489.54|486.74|489.05|486.25|0
1652755030000|2022-05-17 02:37:10|489.17|486.37|489.54|486.74|489.54|486.74|489.17|486.37|0
1652755040000|2022-05-17 02:37:20|489.29|486.49|489.29|486.49|489.29|486.49|489.29|486.49|0
1652755050000|2022-05-17 02:37:30|489.17|486.37|489.29|486.49|489.29|486.49|489.17|486.37|0
1652755060000|2022-05-17 02:37:40|489.54|486.74|489.54|486.74|489.54|486.74|489.54|486.74|0
1652755080000|2022-05-17 02:38:00|489.29|486.49|489.29|486.49|489.29|486.49|489.29|486.49|0
1652755090000|2022-05-17 02:38:10|489.17|486.37|488.8|486|489.17|486.37|488.8|486|0
1652755100000|2022-05-17 02:38:20|488.68|485.88|488.56|485.76|488.68|485.88|488.56|485.76|0
1652755110000|2022-05-17 02:38:30|488.8|486|488.8|486|488.8|486|488.8|486|0
1652755120000|2022-05-17 02:38:40|488.93|486.13|488.8|486|488.93|486.13|488.8|486|0
1652755160000|2022-05-17 02:39:20|488.68|485.88|488.56|485.76|488.68|485.88|488.56|485.76|0
1652755170000|2022-05-17 02:39:30|488.19|485.39|488.07|485.27|488.19|485.39|488.07|485.27|0
1652755180000|2022-05-17 02:39:40|488.19|485.39|488.31|485.51|488.31|485.51|488.19|485.39|0
1652755190000|2022-05-17 02:39:50|488.44|485.64|488.56|485.76|488.68|485.88|488.44|485.64|0
1652755200000|2022-05-17 02:40:00|488.8|486|488.56|485.76|488.8|486|488.56|485.76|0
1652755210000|2022-05-17 02:40:10|488.8|486|488.8|486|488.8|486|488.8|486|0
1652755220000|2022-05-17 02:40:20|488.68|485.88|488.68|485.88|488.8|486|488.68|485.88|0
1652755230000|2022-05-17 02:40:30|489.05|486.25|488.8|486|489.05|486.25|488.8|486|0
1652755240000|2022-05-17 02:40:40|488.56|485.76|488.31|485.51|488.56|485.76|488.31|485.51|0
1652755250000|2022-05-17 02:40:50|488.19|485.39|488.56|485.76|488.56|485.76|488.19|485.39|0
1652755260000|2022-05-17 02:41:00|488.31|485.51|488.31|485.51|488.31|485.51|488.31|485.51|0
1652755270000|2022-05-17 02:41:10|488.56|485.76|488.31|485.51|488.56|485.76|488.31|485.51|0
1652755280000|2022-05-17 02:41:20|488.56|485.76|488.44|485.64|488.56|485.76|488.44|485.64|0
1652755290000|2022-05-17 02:41:30|488.31|485.51|488.31|485.51|488.31|485.51|488.31|485.51|0
1652755300000|2022-05-17 02:41:40|488.56|485.76|488.44|485.64|488.56|485.76|488.44|485.64|0
1652755310000|2022-05-17 02:41:50|488.31|485.51|488.31|485.51|488.56|485.76|488.31|485.51|0
1652755320000|2022-05-17 02:42:00|488.56|485.76|488.56|485.76|488.56|485.76|488.56|485.76|0
1652755330000|2022-05-17 02:42:10|488.44|485.64|488.56|485.76|488.56|485.76|488.44|485.64|0
1652755340000|2022-05-17 02:42:20|488.31|485.51|488.07|485.27|488.31|485.51|488.07|485.27|0
1652755350000|2022-05-17 02:42:30|487.33|484.53|487.58|484.78|487.58|484.78|487.33|484.53|0
1652755360000|2022-05-17 02:42:40|487.46|484.66|487.58|484.78|487.58|484.78|487.46|484.66|0
1652755380000|2022-05-17 02:43:00|487.82|485.02|488.07|485.27|488.07|485.27|487.7|484.9|0
1652755390000|2022-05-17 02:43:10|488.31|485.51|488.07|485.27|488.31|485.51|488.07|485.27|0
1652755400000|2022-05-17 02:43:20|487.82|485.02|487.7|484.9|487.82|485.02|487.58|484.78|0
1652755410000|2022-05-17 02:43:30|487.58|484.78|487.58|484.78|487.58|484.78|487.58|484.78|0
1652755420000|2022-05-17 02:43:40|487.82|485.02|487.95|485.15|487.95|485.15|487.82|485.02|0
1652755430000|2022-05-17 02:43:50|488.07|485.27|487.95|485.15|488.07|485.27|487.95|485.15|0
1652755440000|2022-05-17 02:44:00|487.82|485.02|487.58|484.78|487.82|485.02|487.46|484.66|0
1652755450000|2022-05-17 02:44:10|487.33|484.53|487.33|484.53|487.33|484.53|487.33|484.53|0
1652755460000|2022-05-17 02:44:20|487.09|484.29|486.84|484.04|487.09|484.29|486.84|484.04|0
1652755470000|2022-05-17 02:44:30|486.97|484.17|486.84|484.04|486.97|484.17|486.84|484.04|0
1652755480000|2022-05-17 02:44:40|486.6|483.8|487.09|484.29|487.09|484.29|486.6|483.8|0
1652755490000|2022-05-17 02:44:50|486.97|484.17|487.09|484.29|487.09|484.29|486.97|484.17|0
1652755500000|2022-05-17 02:45:00|487.21|484.41|486.97|484.17|487.21|484.41|486.97|484.17|0
1652755510000|2022-05-17 02:45:10|486.84|484.04|487.33|484.53|487.33|484.53|486.84|484.04|0
1652755520000|2022-05-17 02:45:20|487.46|484.66|487.58|484.78|487.58|484.78|487.46|484.66|0
1652755530000|2022-05-17 02:45:30|487.46|484.66|487.7|484.9|487.82|485.02|487.46|484.66|0
1652755540000|2022-05-17 02:45:40|487.82|485.02|488.56|485.76|488.56|485.76|487.82|485.02|0
1652755550000|2022-05-17 02:45:50|488.31|485.51|488.07|485.27|488.56|485.76|488.07|485.27|0
1652755560000|2022-05-17 02:46:00|487.82|485.02|488.07|485.27|488.07|485.27|487.82|485.02|0
1652755570000|2022-05-17 02:46:10|488.31|485.51|488.31|485.51|488.31|485.51|488.19|485.39|0
1652755580000|2022-05-17 02:46:20|488.07|485.27|488.07|485.27|488.07|485.27|488.07|485.27|0
1652755590000|2022-05-17 02:46:30|487.82|485.02|486.84|484.04|487.82|485.02|486.84|484.04|0
1652755600000|2022-05-17 02:46:40|487.08|484.28|486.59|483.79|487.08|484.28|486.59|483.79|0
1652755610000|2022-05-17 02:46:50|486.84|484.04|487.08|484.28|487.08|484.28|486.84|484.04|0
1652755620000|2022-05-17 02:47:00|487.21|484.41|487.33|484.53|487.33|484.53|487.21|484.41|0
1652755630000|2022-05-17 02:47:10|487.57|484.77|487.57|484.77|487.57|484.77|487.57|484.77|0
1652755640000|2022-05-17 02:47:20|487.33|484.53|487.46|484.66|487.46|484.66|487.33|484.53|0
1652755650000|2022-05-17 02:47:30|487.33|484.53|487.33|484.53|487.33|484.53|487.33|484.53|0
1652755670000|2022-05-17 02:47:50|487.46|484.66|487.57|484.77|487.57|484.77|487.46|484.66|0
1652755680000|2022-05-17 02:48:00|487.7|484.9|487.7|484.9|487.7|484.9|487.7|484.9|0
1652755690000|2022-05-17 02:48:10|487.33|484.53|487.08|484.28|487.33|484.53|487.08|484.28|0
1652755700000|2022-05-17 02:48:20|487.33|484.53|487.46|484.66|487.46|484.66|487.33|484.53|0
1652755710000|2022-05-17 02:48:30|487.57|484.77|487.95|485.15|487.95|485.15|487.57|484.77|0
1652755720000|2022-05-17 02:48:40|488.06|485.26|487.95|485.15|488.06|485.26|487.95|485.15|0
1652755730000|2022-05-17 02:48:50|487.57|484.77|487.57|484.77|487.57|484.77|487.57|484.77|0
1652755740000|2022-05-17 02:49:00|487.46|484.66|487.33|484.53|487.46|484.66|487.33|484.53|0
1652755750000|2022-05-17 02:49:10|487.08|484.28|487.08|484.28|487.08|484.28|487.08|484.28|0
1652755820000|2022-05-17 02:50:20|487.33|484.53|487.57|484.77|487.57|484.77|487.33|484.53|0
1652755830000|2022-05-17 02:50:30|487.46|484.66|487.57|484.77|487.57|484.77|487.46|484.66|0
1652755840000|2022-05-17 02:50:40|487.46|484.66|487.46|484.66|487.57|484.77|487.46|484.66|0
1652755850000|2022-05-17 02:50:50|487.57|484.77|487.57|484.77|487.57|484.77|487.57|484.77|0
1652755860000|2022-05-17 02:51:00|487.7|484.9|487.57|484.77|487.7|484.9|487.57|484.77|0
1652755870000|2022-05-17 02:51:10|487.7|484.9|487.82|485.02|487.82|485.02|487.7|484.9|0
1652755880000|2022-05-17 02:51:20|488.06|485.26|488.31|485.51|488.31|485.51|488.06|485.26|0
1652755890000|2022-05-17 02:51:30|488.55|485.75|488.8|486|488.93|486.13|488.55|485.75|0
1652755900000|2022-05-17 02:51:40|489.05|486.25|489.05|486.25|489.05|486.25|488.8|486|0
1652755910000|2022-05-17 02:51:50|488.8|486|488.8|486|488.8|486|488.8|486|0
1652755920000|2022-05-17 02:52:00|488.55|485.75|488.68|485.88|488.68|485.88|488.55|485.75|0
1652755930000|2022-05-17 02:52:10|488.8|486|490.27|487.47|490.27|487.47|488.8|486|0
1652755940000|2022-05-17 02:52:20|489.78|486.98|489.78|486.98|489.78|486.98|489.78|486.98|0
1652755950000|2022-05-17 02:52:30|490.03|487.23|490.03|487.23|490.03|487.23|490.03|487.23|0
1652755960000|2022-05-17 02:52:40|490.27|487.47|490.52|487.72|490.52|487.72|490.27|487.47|0
1652755970000|2022-05-17 02:52:50|490.76|487.96|490.03|487.23|490.76|487.96|490.03|487.23|0
1652755980000|2022-05-17 02:53:00|489.54|486.74|489.29|486.49|489.54|486.74|489.29|486.49|0
1652755990000|2022-05-17 02:53:10|489.54|486.74|489.91|487.11|489.91|487.11|489.54|486.74|0
1652756000000|2022-05-17 02:53:20|490.03|487.23|490.52|487.72|490.52|487.72|490.03|487.23|0
1652756010000|2022-05-17 02:53:30|490.4|487.6|490.27|487.47|490.52|487.72|490.27|487.47|0
1652756020000|2022-05-17 02:53:40|490.52|487.72|490.27|487.47|490.52|487.72|490.27|487.47|0
1652756040000|2022-05-17 02:54:00|490.03|487.23|490.03|487.23|490.03|487.23|489.78|486.98|0
1652756060000|2022-05-17 02:54:20|490.27|487.47|490.27|487.47|490.27|487.47|490.27|487.47|0
1652756070000|2022-05-17 02:54:30|490.15|487.35|490.03|487.23|490.15|487.35|490.03|487.23|0
1652756080000|2022-05-17 02:54:40|489.78|486.98|490.03|487.23|490.03|487.23|489.78|486.98|0
1652756090000|2022-05-17 02:54:50|490.52|487.72|490.52|487.72|490.52|487.72|490.4|487.6|0
1652756100000|2022-05-17 02:55:00|490.27|487.47|490.4|487.6|490.4|487.6|490.27|487.47|0
1652756110000|2022-05-17 02:55:10|490.27|487.47|490.27|487.47|490.52|487.72|490.27|487.47|0
1652756120000|2022-05-17 02:55:20|490.52|487.72|490.52|487.72|490.52|487.72|490.52|487.72|0
1652756130000|2022-05-17 02:55:30|490.4|487.6|489.78|486.98|490.4|487.6|489.78|486.98|0
1652756140000|2022-05-17 02:55:40|489.54|486.74|489.53|486.73|489.54|486.74|489.53|486.73|0
1652756150000|2022-05-17 02:55:50|489.78|486.98|489.78|486.98|489.78|486.98|489.53|486.73|0
1652756160000|2022-05-17 02:56:00|489.66|486.86|489.53|486.73|489.78|486.98|489.53|486.73|0
1652756170000|2022-05-17 02:56:10|489.66|486.86|489.78|486.98|489.78|486.98|489.53|486.73|0
1652756180000|2022-05-17 02:56:20|489.53|486.73|489.78|486.98|489.78|486.98|489.53|486.73|0
1652756190000|2022-05-17 02:56:30|489.53|486.73|489.53|486.73|489.53|486.73|489.29|486.49|0
1652756200000|2022-05-17 02:56:40|489.66|486.86|489.78|486.98|489.78|486.98|489.66|486.86|0
1652756210000|2022-05-17 02:56:50|490.03|487.23|490.03|487.23|490.03|487.23|490.03|487.23|0
1652756220000|2022-05-17 02:57:00|489.78|486.98|489.78|486.98|490.03|487.23|489.78|486.98|0
1652756230000|2022-05-17 02:57:10|489.66|486.86|489.53|486.73|489.66|486.86|489.53|486.73|0
1652756240000|2022-05-17 02:57:20|489.78|486.98|489.78|486.98|489.78|486.98|489.66|486.86|0
1652756250000|2022-05-17 02:57:30|489.91|487.11|489.78|486.98|489.91|487.11|489.78|486.98|0
1652756260000|2022-05-17 02:57:40|489.91|487.11|489.78|486.98|490.03|487.23|489.78|486.98|0
1652756270000|2022-05-17 02:57:50|490.03|487.23|489.91|487.11|490.03|487.23|489.78|486.98|0
1652756280000|2022-05-17 02:58:00|489.78|486.98|490.03|487.23|490.03|487.23|489.78|486.98|0
1652756290000|2022-05-17 02:58:10|489.91|487.11|490.03|487.23|490.03|487.23|489.91|487.11|0
1652756300000|2022-05-17 02:58:20|489.78|486.98|489.78|486.98|489.78|486.98|489.78|486.98|0
1652756310000|2022-05-17 02:58:30|489.53|486.73|489.53|486.73|489.53|486.73|489.53|486.73|0
1652756320000|2022-05-17 02:58:40|489.29|486.49|489.29|486.49|489.53|486.73|489.29|486.49|0
1652756330000|2022-05-17 02:58:50|489.53|486.73|489.53|486.73|489.53|486.73|489.53|486.73|0
1652756340000|2022-05-17 02:59:00|489.66|486.86|489.78|486.98|490.03|487.23|489.66|486.86|0
1652756350000|2022-05-17 02:59:10|490.03|487.23|489.78|486.98|490.03|487.23|489.78|486.98|0
1652756360000|2022-05-17 02:59:20|489.53|486.73|489.78|486.98|489.78|486.98|489.53|486.73|0
1652756370000|2022-05-17 02:59:30|489.53|486.73|489.53|486.73|489.53|486.73|489.53|486.73|0
1652756380000|2022-05-17 02:59:40|489.29|486.49|489.42|486.62|489.42|486.62|489.29|486.49|0
1652756390000|2022-05-17 02:59:50|489.29|486.49|489.04|486.24|489.29|486.49|489.04|486.24|0
1652756400000|2022-05-17 03:00:00|488.55|485.75|488.55|485.75|488.55|485.75|488.31|485.51|0
1652756410000|2022-05-17 03:00:10|488.31|485.51|488.55|485.75|488.55|485.75|488.31|485.51|0
1652756420000|2022-05-17 03:00:20|488.31|485.51|488.31|485.51|488.31|485.51|488.31|485.51|0
1652756440000|2022-05-17 03:00:40|488.55|485.75|488.31|485.51|488.8|486|488.31|485.51|0
1652756460000|2022-05-17 03:01:00|488.06|485.26|487.82|485.02|488.06|485.26|487.82|485.02|0
1652756470000|2022-05-17 03:01:10|488.06|485.26|488.06|485.26|488.06|485.26|488.06|485.26|0
1652756480000|2022-05-17 03:01:20|488.31|485.51|488.55|485.75|488.8|486|488.31|485.51|0
1652756490000|2022-05-17 03:01:30|488.31|485.51|488.44|485.64|488.44|485.64|488.31|485.51|0
1652756500000|2022-05-17 03:01:40|488.31|485.51|488.8|486|488.8|486|488.31|485.51|0
1652756520000|2022-05-17 03:02:00|489.04|486.24|489.29|486.49|489.29|486.49|488.93|486.13|0
1652756530000|2022-05-17 03:02:10|488.8|486|488.8|486|488.8|486|488.8|486|0
1652756540000|2022-05-17 03:02:20|488.55|485.75|489.04|486.24|489.04|486.24|488.55|485.75|0
1652756550000|2022-05-17 03:02:30|489.29|486.49|489.53|486.73|489.53|486.73|489.29|486.49|0
1652756560000|2022-05-17 03:02:40|489.29|486.49|489.66|486.86|489.66|486.86|489.29|486.49|0
1652756570000|2022-05-17 03:02:50|490.02|487.22|489.42|486.62|490.02|487.22|489.42|486.62|0
1652756580000|2022-05-17 03:03:00|489.29|486.49|489.29|486.49|489.29|486.49|489.04|486.24|0
1652756590000|2022-05-17 03:03:10|489.04|486.24|489.04|486.24|489.17|486.37|489.04|486.24|0
1652756600000|2022-05-17 03:03:20|489.17|486.37|489.17|486.37|489.29|486.49|489.17|486.37|0
1652756610000|2022-05-17 03:03:30|489.29|486.49|489.17|486.37|489.29|486.49|489.17|486.37|0
1652756620000|2022-05-17 03:03:40|489.04|486.24|489.17|486.37|489.17|486.37|489.04|486.24|0
1652756630000|2022-05-17 03:03:50|489.29|486.49|489.29|486.49|489.29|486.49|489.29|486.49|0
1652756640000|2022-05-17 03:04:00|489.53|486.73|488.8|486|489.53|486.73|488.8|486|0
1652756650000|2022-05-17 03:04:10|488.55|485.75|488.68|485.88|488.68|485.88|488.55|485.75|0
1652756660000|2022-05-17 03:04:20|488.8|486|488.31|485.51|488.8|486|488.31|485.51|0
1652756670000|2022-05-17 03:04:30|488.19|485.39|488.31|485.51|488.44|485.64|488.19|485.39|0
1652756680000|2022-05-17 03:04:40|488.44|485.64|488.19|485.39|488.44|485.64|488.06|485.26|0
1652756690000|2022-05-17 03:04:50|488.06|485.26|487.95|485.15|488.06|485.26|487.82|485.02|0
1652756700000|2022-05-17 03:05:00|488.06|485.26|487.82|485.02|488.06|485.26|487.82|485.02|0
1652756710000|2022-05-17 03:05:10|487.57|484.77|487.46|484.66|487.57|484.77|486.84|484.04|0
1652756720000|2022-05-17 03:05:20|487.33|484.53|487.57|484.77|487.57|484.77|487.33|484.53|0
1652756730000|2022-05-17 03:05:30|488.06|485.26|487.57|484.77|488.06|485.26|487.57|484.77|0
1652756740000|2022-05-17 03:05:40|487.33|484.53|487.33|484.53|487.33|484.53|487.33|484.53|0
1652756760000|2022-05-17 03:06:00|487.21|484.41|487.33|484.53|487.33|484.53|487.21|484.41|0
1652756770000|2022-05-17 03:06:10|487.57|484.77|487.82|485.02|487.82|485.02|487.57|484.77|0
1652756780000|2022-05-17 03:06:20|488.06|485.26|488.31|485.51|488.31|485.51|488.06|485.26|0
1652756790000|2022-05-17 03:06:30|488.06|485.26|488.31|485.51|488.31|485.51|488.06|485.26|0
1652756800000|2022-05-17 03:06:40|488.06|485.26|487.82|485.02|488.06|485.26|487.82|485.02|0
1652756810000|2022-05-17 03:06:50|488.31|485.51|488.06|485.26|488.31|485.51|488.06|485.26|0
1652756820000|2022-05-17 03:07:00|488.19|485.39|488.31|485.51|488.31|485.51|488.19|485.39|0
1652756830000|2022-05-17 03:07:10|488.06|485.26|487.82|485.02|488.06|485.26|487.82|485.02|0
1652756840000|2022-05-17 03:07:20|487.95|485.15|487.95|485.15|487.95|485.15|487.95|485.15|0
1652756850000|2022-05-17 03:07:30|488.06|485.26|487.82|485.02|488.06|485.26|487.82|485.02|0
1652756860000|2022-05-17 03:07:40|488.06|485.26|488.06|485.26|488.19|485.39|488.06|485.26|0
1652756870000|2022-05-17 03:07:50|487.82|485.02|488.06|485.26|488.06|485.26|487.82|485.02|0
1652756880000|2022-05-17 03:08:00|487.95|485.15|487.82|485.02|487.95|485.15|487.82|485.02|0
1652756890000|2022-05-17 03:08:10|487.57|484.77|487.7|484.9|487.7|484.9|487.57|484.77|0
1652756900000|2022-05-17 03:08:20|487.57|484.77|487.57|484.77|487.57|484.77|487.57|484.77|0
1652756910000|2022-05-17 03:08:30|487.82|485.02|487.82|485.02|487.95|485.15|487.82|485.02|0
1652756930000|2022-05-17 03:08:50|488.06|485.26|487.82|485.02|488.06|485.26|487.82|485.02|0
1652756940000|2022-05-17 03:09:00|487.94|485.14|488.06|485.26|488.06|485.26|487.94|485.14|0
1652756950000|2022-05-17 03:09:10|487.82|485.02|487.82|485.02|487.82|485.02|487.82|485.02|0
1652756960000|2022-05-17 03:09:20|487.57|484.77|487.57|484.77|487.57|484.77|487.57|484.77|0
1652756970000|2022-05-17 03:09:30|487.82|485.02|487.82|485.02|487.82|485.02|487.82|485.02|0
1652756980000|2022-05-17 03:09:40|487.57|484.77|487.45|484.65|487.57|484.77|487.45|484.65|0
1652756990000|2022-05-17 03:09:50|487.57|484.77|487.45|484.65|487.57|484.77|487.33|484.53|0
1652757000000|2022-05-17 03:10:00|487.33|484.53|487.33|484.53|487.33|484.53|487.08|484.28|0
1652757010000|2022-05-17 03:10:10|487.08|484.28|487.08|484.28|487.08|484.28|487.08|484.28|0
1652757020000|2022-05-17 03:10:20|486.84|484.04|487.08|484.28|487.08|484.28|486.84|484.04|0
1652757030000|2022-05-17 03:10:30|486.84|484.04|486.84|484.04|486.84|484.04|486.84|484.04|0
1652757040000|2022-05-17 03:10:40|486.96|484.16|486.59|483.79|487.08|484.28|486.59|483.79|0
1652757050000|2022-05-17 03:10:50|486.84|484.04|486.84|484.04|487.08|484.28|486.84|484.04|0
1652757060000|2022-05-17 03:11:00|486.59|483.79|486.84|484.04|486.84|484.04|486.59|483.79|0
1652757080000|2022-05-17 03:11:20|487.08|484.28|487.08|484.28|487.08|484.28|487.08|484.28|0
1652757090000|2022-05-17 03:11:30|486.84|484.04|486.96|484.16|486.96|484.16|486.84|484.04|0
1652757100000|2022-05-17 03:11:40|487.08|484.28|487.08|484.28|487.08|484.28|487.08|484.28|0
1652757110000|2022-05-17 03:11:50|487.33|484.53|487.33|484.53|487.33|484.53|487.33|484.53|0
1652757130000|2022-05-17 03:12:10|487.08|484.28|487.08|484.28|487.08|484.28|487.08|484.28|0
1652757140000|2022-05-17 03:12:20|487.33|484.53|487.33|484.53|487.33|484.53|487.33|484.53|0
1652757150000|2022-05-17 03:12:30|487.57|484.77|487.45|484.65|487.57|484.77|487.45|484.65|0
1652757160000|2022-05-17 03:12:40|487.33|484.53|487.33|484.53|487.33|484.53|487.33|484.53|0
1652757170000|2022-05-17 03:12:50|487.57|484.77|487.57|484.77|487.57|484.77|487.57|484.77|0
1652757190000|2022-05-17 03:13:10|487.45|484.65|487.57|484.77|487.57|484.77|487.45|484.65|0
1652757200000|2022-05-17 03:13:20|487.7|484.9|487.82|485.02|487.82|485.02|487.7|484.9|0
1652757220000|2022-05-17 03:13:40|487.94|485.14|488.31|485.51|488.31|485.51|487.94|485.14|0
1652757230000|2022-05-17 03:13:50|488.43|485.63|488.06|485.26|488.43|485.63|488.06|485.26|0
1652757240000|2022-05-17 03:14:00|488.31|485.51|488.31|485.51|488.31|485.51|488.31|485.51|0
1652757250000|2022-05-17 03:14:10|488.06|485.26|488.06|485.26|488.06|485.26|488.06|485.26|0
1652757260000|2022-05-17 03:14:20|487.94|485.14|487.82|485.02|487.94|485.14|487.82|485.02|0
1652757270000|2022-05-17 03:14:30|487.57|484.77|487.57|484.77|487.57|484.77|487.57|484.77|0
1652757280000|2022-05-17 03:14:40|487.33|484.53|487.33|484.53|487.33|484.53|487.33|484.53|0
1652757300000|2022-05-17 03:15:00|487.08|484.28|487.08|484.28|487.08|484.28|487.08|484.28|0
1652757310000|2022-05-17 03:15:10|487.33|484.53|487.33|484.53|487.33|484.53|487.33|484.53|0
1652757320000|2022-05-17 03:15:20|487.45|484.65|487.57|484.77|487.57|484.77|487.33|484.53|0
1652757330000|2022-05-17 03:15:30|487.33|484.53|487.33|484.53|487.82|485.02|487.33|484.53|0
1652757340000|2022-05-17 03:15:40|487.7|484.9|487.82|485.02|487.82|485.02|487.7|484.9|0
1652757360000|2022-05-17 03:16:00|487.57|484.77|487.45|484.65|487.57|484.77|487.45|484.65|0
1652757370000|2022-05-17 03:16:10|487.33|484.53|487.7|484.9|487.7|484.9|487.33|484.53|0
1652757380000|2022-05-17 03:16:20|487.57|484.77|487.57|484.77|487.57|484.77|487.57|484.77|0
1652757390000|2022-05-17 03:16:30|487.33|484.53|487.33|484.53|487.33|484.53|487.33|484.53|0
1652757410000|2022-05-17 03:16:50|487.08|484.28|487.08|484.28|487.08|484.28|487.08|484.28|0
1652757420000|2022-05-17 03:17:00|487.33|484.53|487.33|484.53|487.33|484.53|487.33|484.53|0
1652757430000|2022-05-17 03:17:10|487.45|484.65|487.45|484.65|487.57|484.77|487.45|484.65|0
1652757440000|2022-05-17 03:17:20|487.57|484.77|487.57|484.77|487.57|484.77|487.57|484.77|0
1652757450000|2022-05-17 03:17:30|487.33|484.53|487.33|484.53|487.33|484.53|487.33|484.53|0
1652757460000|2022-05-17 03:17:40|487.57|484.77|487.33|484.53|487.57|484.77|487.33|484.53|0
1652757480000|2022-05-17 03:18:00|487.45|484.65|487.94|485.14|487.94|485.14|487.45|484.65|0
1652757490000|2022-05-17 03:18:10|487.82|485.02|488.06|485.26|488.06|485.26|487.82|485.02|0
1652757500000|2022-05-17 03:18:20|487.82|485.02|488.06|485.26|488.06|485.26|487.82|485.02|0
1652757520000|2022-05-17 03:18:40|488.31|485.51|488.55|485.75|488.55|485.75|488.31|485.51|0
1652757530000|2022-05-17 03:18:50|488.31|485.51|488.43|485.63|488.55|485.75|488.31|485.51|0
1652757540000|2022-05-17 03:19:00|488.19|485.39|488.55|485.75|488.55|485.75|488.19|485.39|0
1652757550000|2022-05-17 03:19:10|488.31|485.51|488.31|485.51|488.31|485.51|488.06|485.26|0
1652757560000|2022-05-17 03:19:20|488.55|485.75|488.55|485.75|488.55|485.75|488.55|485.75|0
1652757570000|2022-05-17 03:19:30|488.31|485.51|488.43|485.63|488.43|485.63|488.31|485.51|0
1652757580000|2022-05-17 03:19:40|488.31|485.51|488.19|485.39|488.31|485.51|488.06|485.26|0
1652757590000|2022-05-17 03:19:50|488.31|485.51|488.43|485.63|488.43|485.63|488.31|485.51|0
1652757600000|2022-05-17 03:20:00|488.31|485.51|488.31|485.51|488.31|485.51|488.31|485.51|0
1652757610000|2022-05-17 03:20:10|488.06|485.26|488.06|485.26|488.06|485.26|488.06|485.26|0
1652757620000|2022-05-17 03:20:20|488.19|485.39|488.19|485.39|488.43|485.63|488.19|485.39|0
1652757630000|2022-05-17 03:20:30|488.31|485.51|488.06|485.26|488.31|485.51|488.06|485.26|0
1652757640000|2022-05-17 03:20:40|488.31|485.51|488.55|485.75|488.55|485.75|488.31|485.51|0
1652757650000|2022-05-17 03:20:50|488.8|486|488.8|486|488.8|486|488.8|486|0
1652757660000|2022-05-17 03:21:00|488.68|485.88|488.55|485.75|488.68|485.88|488.55|485.75|0
1652757670000|2022-05-17 03:21:10|488.31|485.51|488.06|485.26|488.31|485.51|488.06|485.26|0
1652757690000|2022-05-17 03:21:30|487.82|485.02|487.82|485.02|487.82|485.02|487.82|485.02|0
1652757700000|2022-05-17 03:21:40|487.57|484.77|488.06|485.26|488.06|485.26|487.57|484.77|0
1652757710000|2022-05-17 03:21:50|487.82|485.02|487.82|485.02|487.82|485.02|487.82|485.02|0
1652757720000|2022-05-17 03:22:00|487.94|485.14|487.82|485.02|488.06|485.26|487.82|485.02|0
1652757730000|2022-05-17 03:22:10|487.94|485.14|487.82|485.02|487.94|485.14|487.82|485.02|0
1652757750000|2022-05-17 03:22:30|488.06|485.26|488.06|485.26|488.06|485.26|488.06|485.26|0
1652757770000|2022-05-17 03:22:50|487.82|485.02|487.7|484.9|487.82|485.02|487.7|484.9|0
1652757780000|2022-05-17 03:23:00|487.82|485.02|487.33|484.53|487.82|485.02|487.33|484.53|0
1652757790000|2022-05-17 03:23:10|487.08|484.28|487.33|484.53|487.33|484.53|487.08|484.28|0
1652757800000|2022-05-17 03:23:20|487.57|484.77|487.21|484.41|487.57|484.77|487.21|484.41|0
1652757810000|2022-05-17 03:23:30|487.33|484.53|486.84|484.04|487.33|484.53|486.84|484.04|0
1652757820000|2022-05-17 03:23:40|487.08|484.28|487.08|484.28|487.08|484.28|486.96|484.16|0
1652757830000|2022-05-17 03:23:50|486.96|484.16|486.96|484.16|486.96|484.16|486.96|484.16|0
1652757840000|2022-05-17 03:24:00|487.08|484.28|486.84|484.04|487.08|484.28|486.84|484.04|0
1652757850000|2022-05-17 03:24:10|487.08|484.28|486.84|484.04|487.08|484.28|486.84|484.04|0
1652757860000|2022-05-17 03:24:20|486.72|483.92|486.84|484.04|486.84|484.04|486.72|483.92|0
1652757870000|2022-05-17 03:24:30|486.59|483.79|486.59|483.79|486.59|483.79|486.59|483.79|0
1652757880000|2022-05-17 03:24:40|486.84|484.04|486.84|484.04|486.84|484.04|486.84|484.04|0
1652757890000|2022-05-17 03:24:50|486.96|484.16|487.45|484.65|487.45|484.65|486.84|484.04|0
1652757900000|2022-05-17 03:25:00|487.33|484.53|487.33|484.53|487.33|484.53|487.33|484.53|0
1652757910000|2022-05-17 03:25:10|487.08|484.28|487.33|484.53|487.33|484.53|487.08|484.28|0
1652757920000|2022-05-17 03:25:20|487.45|484.65|487.57|484.77|487.57|484.77|487.45|484.65|0
1652757930000|2022-05-17 03:25:30|487.33|484.53|487.33|484.53|487.33|484.53|487.33|484.53|0
1652757940000|2022-05-17 03:25:40|486.84|484.04|486.84|484.04|486.84|484.04|486.84|484.04|0
1652757950000|2022-05-17 03:25:50|486.96|484.16|487.33|484.53|487.33|484.53|486.84|484.04|0
1652757960000|2022-05-17 03:26:00|487.57|484.77|487.33|484.53|487.57|484.77|487.33|484.53|0
1652757970000|2022-05-17 03:26:10|487.45|484.65|487.33|484.53|487.45|484.65|487.33|484.53|0
1652757980000|2022-05-17 03:26:20|487.08|484.28|487.33|484.53|487.33|484.53|487.08|484.28|0
1652757990000|2022-05-17 03:26:30|487.08|484.28|487.08|484.28|487.08|484.28|487.08|484.28|0
1652758000000|2022-05-17 03:26:40|487.33|484.53|487.33|484.53|487.33|484.53|487.33|484.53|0
1652758020000|2022-05-17 03:27:00|487.21|484.41|487.33|484.53|487.33|484.53|487.21|484.41|0
1652758030000|2022-05-17 03:27:10|487.08|484.28|487.08|484.28|487.08|484.28|487.08|484.28|0
1652758060000|2022-05-17 03:27:40|487.21|484.41|487.21|484.41|487.21|484.41|487.21|484.41|0
1652758070000|2022-05-17 03:27:50|487.08|484.28|486.84|484.04|487.08|484.28|486.84|484.04|0
1652758080000|2022-05-17 03:28:00|486.59|483.79|487.08|484.28|487.08|484.28|486.59|483.79|0
1652758090000|2022-05-17 03:28:10|486.84|484.04|486.84|484.04|486.84|484.04|486.84|484.04|0
1652758100000|2022-05-17 03:28:20|486.96|484.16|486.96|484.16|487.08|484.28|486.96|484.16|0
1652758110000|2022-05-17 03:28:30|486.59|483.79|486.1|483.3|486.59|483.79|486.1|483.3|0
1652758120000|2022-05-17 03:28:40|486.34|483.54|486.1|483.3|486.34|483.54|486.1|483.3|0
1652758130000|2022-05-17 03:28:50|486.34|483.54|486.1|483.3|486.34|483.54|485.98|483.18|0
1652758140000|2022-05-17 03:29:00|486.34|483.54|486.34|483.54|486.34|483.54|486.34|483.54|0
1652758160000|2022-05-17 03:29:20|486.1|483.3|486.34|483.54|486.34|483.54|486.1|483.3|0
1652758170000|2022-05-17 03:29:30|486.1|483.3|486.1|483.3|486.1|483.3|486.1|483.3|0
1652758180000|2022-05-17 03:29:40|485.85|483.05|486.1|483.3|486.1|483.3|485.85|483.05|0
1652758190000|2022-05-17 03:29:50|485.85|483.05|485.36|482.56|485.85|483.05|485.36|482.56|0
1652758200000|2022-05-17 03:30:00|485.12|482.32|485.36|482.56|485.36|482.56|485.12|482.32|0
1652758210000|2022-05-17 03:30:10|485.49|482.69|485.61|482.81|485.61|482.81|485.49|482.69|0
1652758220000|2022-05-17 03:30:20|485.85|483.05|485.85|483.05|485.85|483.05|485.85|483.05|0
1652758230000|2022-05-17 03:30:30|485.98|483.18|486.1|483.3|486.1|483.3|485.98|483.18|0
1652758240000|2022-05-17 03:30:40|486.23|483.43|486.1|483.3|486.23|483.43|486.1|483.3|0
1652758250000|2022-05-17 03:30:50|486.23|483.43|486.59|483.79|486.59|483.79|486.23|483.43|0
1652758260000|2022-05-17 03:31:00|486.34|483.54|486.23|483.43|486.34|483.54|486.23|483.43|0
1652758270000|2022-05-17 03:31:10|486.1|483.3|486.1|483.3|486.34|483.54|486.1|483.3|0
1652758290000|2022-05-17 03:31:30|486.34|483.54|486.34|483.54|486.34|483.54|486.34|483.54|0
1652758300000|2022-05-17 03:31:40|486.1|483.3|486.1|483.3|486.1|483.3|486.1|483.3|0
1652758310000|2022-05-17 03:31:50|486.34|483.54|486.34|483.54|486.34|483.54|486.34|483.54|0
1652758330000|2022-05-17 03:32:10|486.59|483.79|486.59|483.79|486.59|483.79|486.59|483.79|0
1652758340000|2022-05-17 03:32:20|486.1|483.3|486.23|483.43|486.34|483.54|486.1|483.3|0
1652758350000|2022-05-17 03:32:30|486.34|483.54|486.1|483.3|486.59|483.79|486.1|483.3|0
1652758360000|2022-05-17 03:32:40|485.85|483.05|486.23|483.43|486.23|483.43|485.85|483.05|0
1652758370000|2022-05-17 03:32:50|486.34|483.54|486.1|483.3|486.34|483.54|486.1|483.3|0
1652758380000|2022-05-17 03:33:00|486.23|483.43|486.23|483.43|486.34|483.54|486.23|483.43|0
1652758390000|2022-05-17 03:33:10|486.34|483.54|486.34|483.54|486.34|483.54|486.34|483.54|0
1652758420000|2022-05-17 03:33:40|486.59|483.79|485.85|483.05|486.59|483.79|485.85|483.05|0
1652758430000|2022-05-17 03:33:50|485.61|482.81|485.74|482.94|485.74|482.94|485.61|482.81|0
1652758440000|2022-05-17 03:34:00|485.61|482.81|485.61|482.81|485.61|482.81|485.36|482.56|0
1652758470000|2022-05-17 03:34:30|485.12|482.32|485.36|482.56|485.36|482.56|485.12|482.32|0
1652758480000|2022-05-17 03:34:40|485.74|482.94|485.74|482.94|485.85|483.05|485.74|482.94|0
1652758490000|2022-05-17 03:34:50|485.85|483.05|485.74|482.94|485.85|483.05|485.74|482.94|0
1652758500000|2022-05-17 03:35:00|485.85|483.05|485.49|482.69|485.85|483.05|485.36|482.56|0
1652758510000|2022-05-17 03:35:10|485.36|482.56|485.61|482.81|485.61|482.81|485.36|482.56|0
1652758520000|2022-05-17 03:35:20|485.85|483.05|485.85|483.05|485.85|483.05|485.61|482.81|0
1652758530000|2022-05-17 03:35:30|485.61|482.81|485.85|483.05|485.85|483.05|485.61|482.81|0
1652758540000|2022-05-17 03:35:40|486.1|483.3|485.98|483.18|486.1|483.3|485.98|483.18|0
1652758550000|2022-05-17 03:35:50|485.85|483.05|485.85|483.05|485.85|483.05|485.85|483.05|0
1652758560000|2022-05-17 03:36:00|486.1|483.3|486.1|483.3|486.1|483.3|486.1|483.3|0
1652758570000|2022-05-17 03:36:10|485.85|483.05|485.85|483.05|485.85|483.05|485.85|483.05|0
1652758580000|2022-05-17 03:36:20|486.1|483.3|486.1|483.3|486.1|483.3|486.1|483.3|0
1652758600000|2022-05-17 03:36:40|486.23|483.43|486.1|483.3|486.23|483.43|486.1|483.3|0
1652758610000|2022-05-17 03:36:50|486.23|483.43|486.34|483.54|486.34|483.54|486.23|483.43|0
1652758620000|2022-05-17 03:37:00|486.23|483.43|486.34|483.54|486.34|483.54|486.1|483.3|0
1652758630000|2022-05-17 03:37:10|486.1|483.3|486.23|483.43|486.23|483.43|486.1|483.3|0
1652758640000|2022-05-17 03:37:20|486.34|483.54|486.1|483.3|486.34|483.54|486.1|483.3|0
1652758660000|2022-05-17 03:37:40|485.85|483.05|485.85|483.05|485.85|483.05|485.85|483.05|0
1652758680000|2022-05-17 03:38:00|485.98|483.18|485.85|483.05|486.1|483.3|485.85|483.05|0
1652758690000|2022-05-17 03:38:10|486.1|483.3|485.85|483.05|486.1|483.3|485.85|483.05|0
1652758700000|2022-05-17 03:38:20|485.74|482.94|485.85|483.05|485.85|483.05|485.74|482.94|0
1652758710000|2022-05-17 03:38:30|485.74|482.94|485.74|482.94|485.74|482.94|485.74|482.94|0
1652758720000|2022-05-17 03:38:40|485.61|482.81|485.61|482.81|485.61|482.81|485.61|482.81|0
1652758730000|2022-05-17 03:38:50|485.85|483.05|485.85|483.05|485.85|483.05|485.85|483.05|0
1652758740000|2022-05-17 03:39:00|485.74|482.94|485.74|482.94|485.85|483.05|485.74|482.94|0
1652758750000|2022-05-17 03:39:10|485.61|482.81|485.61|482.81|485.61|482.81|485.61|482.81|0
1652758760000|2022-05-17 03:39:20|485.49|482.69|485.36|482.56|485.61|482.81|485.36|482.56|0
1652758780000|2022-05-17 03:39:40|485.12|482.32|485.25|482.45|485.25|482.45|485.12|482.32|0
1652758790000|2022-05-17 03:39:50|485.12|482.32|485.36|482.56|485.36|482.56|485.12|482.32|0
1652758800000|2022-05-17 03:40:00|485.61|482.81|485.61|482.81|485.61|482.81|485.61|482.81|0
1652758810000|2022-05-17 03:40:10|485.36|482.56|485.36|482.56|485.36|482.56|485.36|482.56|0
1652758830000|2022-05-17 03:40:30|485.49|482.69|485.36|482.56|485.49|482.69|485.36|482.56|0
1652758840000|2022-05-17 03:40:40|485.12|482.32|485.12|482.32|485.12|482.32|485.12|482.32|0
1652758850000|2022-05-17 03:40:50|484.87|482.07|485.12|482.32|485.12|482.32|484.87|482.07|0
1652758860000|2022-05-17 03:41:00|485|482.2|485.36|482.56|485.36|482.56|485|482.2|0
1652758870000|2022-05-17 03:41:10|485.61|482.81|485.61|482.81|485.61|482.81|485.61|482.81|0
1652758880000|2022-05-17 03:41:20|485.85|483.05|485.85|483.05|485.85|483.05|485.85|483.05|0
1652758890000|2022-05-17 03:41:30|485.61|482.81|485.61|482.81|485.61|482.81|485.36|482.56|0
1652758900000|2022-05-17 03:41:40|485.36|482.56|485.61|482.81|485.61|482.81|485.36|482.56|0
1652758910000|2022-05-17 03:41:50|485.74|482.94|485.74|482.94|485.74|482.94|485.74|482.94|0
1652758920000|2022-05-17 03:42:00|485.61|482.81|485.85|483.05|485.85|483.05|485.61|482.81|0
1652758930000|2022-05-17 03:42:10|485.61|482.81|485.25|482.45|485.61|482.81|485.25|482.45|0
1652758940000|2022-05-17 03:42:20|485.12|482.32|485.36|482.56|485.36|482.56|485.12|482.32|0
1652758950000|2022-05-17 03:42:30|485.12|482.32|484.87|482.07|485.12|482.32|484.87|482.07|0
1652758960000|2022-05-17 03:42:40|485.12|482.32|485.12|482.32|485.12|482.32|485.12|482.32|0
1652758970000|2022-05-17 03:42:50|485|482.2|485|482.2|485|482.2|484.87|482.07|0
1652758980000|2022-05-17 03:43:00|485.12|482.32|485.12|482.32|485.12|482.32|484.87|482.07|0
1652758990000|2022-05-17 03:43:10|484.87|482.07|484.87|482.07|484.87|482.07|484.87|482.07|0
1652759000000|2022-05-17 03:43:20|485.12|482.32|485.36|482.56|485.36|482.56|485.12|482.32|0
1652759010000|2022-05-17 03:43:30|485.12|482.32|485|482.2|485.12|482.32|485|482.2|0
1652759020000|2022-05-17 03:43:40|484.87|482.07|484.87|482.07|484.87|482.07|484.87|482.07|0
1652759030000|2022-05-17 03:43:50|484.63|481.83|484.63|481.83|484.87|482.07|484.63|481.83|0
1652759040000|2022-05-17 03:44:00|484.87|482.07|484.87|482.07|485|482.2|484.87|482.07|0
1652759060000|2022-05-17 03:44:20|485|482.2|485|482.2|485|482.2|484.87|482.07|0
1652759070000|2022-05-17 03:44:30|484.87|482.07|484.87|482.07|484.87|482.07|484.87|482.07|0
1652759080000|2022-05-17 03:44:40|484.63|481.83|484.63|481.83|484.63|481.83|484.63|481.83|0
1652759090000|2022-05-17 03:44:50|484.87|482.07|484.87|482.07|484.87|482.07|484.87|482.07|0
1652759100000|2022-05-17 03:45:00|484.63|481.83|484.63|481.83|484.63|481.83|484.63|481.83|0
1652759110000|2022-05-17 03:45:10|484.87|482.07|484.87|482.07|484.87|482.07|484.76|481.96|0
1652759130000|2022-05-17 03:45:30|484.63|481.83|484.63|481.83|484.63|481.83|484.63|481.83|0
1652759140000|2022-05-17 03:45:40|484.87|482.07|484.87|482.07|484.87|482.07|484.87|482.07|0
1652759150000|2022-05-17 03:45:50|484.76|481.96|484.63|481.83|484.87|482.07|484.63|481.83|0
1652759160000|2022-05-17 03:46:00|484.87|482.07|484.87|482.07|484.87|482.07|484.87|482.07|0
1652759180000|2022-05-17 03:46:20|484.63|481.83|484.63|481.83|484.63|481.83|484.63|481.83|0
1652759190000|2022-05-17 03:46:30|484.76|481.96|484.63|481.83|484.87|482.07|484.63|481.83|0
1652759200000|2022-05-17 03:46:40|484.38|481.58|484.27|481.47|484.38|481.58|484.27|481.47|0
1652759210000|2022-05-17 03:46:50|484.63|481.83|484.87|482.07|484.87|482.07|484.63|481.83|0
1652759220000|2022-05-17 03:47:00|484.63|481.83|484.76|481.96|484.76|481.96|484.63|481.83|0
1652759230000|2022-05-17 03:47:10|484.63|481.83|484.87|482.07|484.87|482.07|484.63|481.83|0
1652759260000|2022-05-17 03:47:40|485.12|482.32|485.12|482.32|485.12|482.32|485|482.2|0
1652759280000|2022-05-17 03:48:00|484.87|482.07|484.87|482.07|484.87|482.07|484.87|482.07|0
1652759300000|2022-05-17 03:48:20|485|482.2|485|482.2|485|482.2|485|482.2|0
1652759310000|2022-05-17 03:48:30|485.12|482.32|485.12|482.32|485.12|482.32|484.87|482.07|0
1652759350000|2022-05-17 03:49:10|484.87|482.07|484.87|482.07|484.87|482.07|484.87|482.07|0
1652759360000|2022-05-17 03:49:20|485|482.2|484.87|482.07|485|482.2|484.87|482.07|0
1652759380000|2022-05-17 03:49:40|484.38|481.58|484.38|481.58|484.38|481.58|484.38|481.58|0
1652759390000|2022-05-17 03:49:50|484.27|481.47|484.38|481.58|484.38|481.58|484.27|481.47|0
1652759410000|2022-05-17 03:50:10|484.14|481.34|484.27|481.47|484.27|481.47|484.14|481.34|0
1652759420000|2022-05-17 03:50:20|484.38|481.58|484.14|481.34|484.38|481.58|484.14|481.34|0
1652759440000|2022-05-17 03:50:40|484.27|481.47|484.63|481.83|484.63|481.83|484.14|481.34|0
1652759450000|2022-05-17 03:50:50|484.75|481.95|484.75|481.95|484.75|481.95|484.75|481.95|0
1652759460000|2022-05-17 03:51:00|484.63|481.83|484.63|481.83|484.63|481.83|484.63|481.83|0
1652759480000|2022-05-17 03:51:20|484.87|482.07|484.87|482.07|484.87|482.07|484.87|482.07|0
1652759490000|2022-05-17 03:51:30|484.63|481.83|484.63|481.83|484.63|481.83|484.63|481.83|0
1652759510000|2022-05-17 03:51:50|484.26|481.46|484.38|481.58|484.38|481.58|484.26|481.46|0
1652759520000|2022-05-17 03:52:00|484.63|481.83|484.87|482.07|484.87|482.07|484.63|481.83|0
1652759530000|2022-05-17 03:52:10|485.24|482.44|485.12|482.32|485.24|482.44|484.75|481.95|0
1652759540000|2022-05-17 03:52:20|484.87|482.07|484.87|482.07|484.87|482.07|484.87|482.07|0
1652759550000|2022-05-17 03:52:30|485.12|482.32|484.38|481.58|485.12|482.32|484.38|481.58|0
1652759560000|2022-05-17 03:52:40|484.26|481.46|484.63|481.83|484.63|481.83|484.26|481.46|0
1652759570000|2022-05-17 03:52:50|484.51|481.71|484.51|481.71|484.63|481.83|484.38|481.58|0
1652759580000|2022-05-17 03:53:00|484.63|481.83|484.51|481.71|484.63|481.83|484.38|481.58|0
1652759590000|2022-05-17 03:53:10|484.63|481.83|484.87|482.07|484.87|482.07|484.63|481.83|0
1652759600000|2022-05-17 03:53:20|484.63|481.83|484.63|481.83|484.75|481.95|484.63|481.83|0
1652759610000|2022-05-17 03:53:30|484.51|481.71|484.63|481.83|484.63|481.83|484.51|481.71|0
1652759620000|2022-05-17 03:53:40|484.75|481.95|484.63|481.83|484.75|481.95|484.63|481.83|0
1652759630000|2022-05-17 03:53:50|484.87|482.07|484.87|482.07|484.87|482.07|484.87|482.07|0
1652759640000|2022-05-17 03:54:00|484.75|481.95|484.87|482.07|484.87|482.07|484.75|481.95|0
1652759660000|2022-05-17 03:54:20|485.12|482.32|485.12|482.32|485.24|482.44|485.12|482.32|0
1652759690000|2022-05-17 03:54:50|485.61|482.81|485.61|482.81|485.61|482.81|485.61|482.81|0
1652759700000|2022-05-17 03:55:00|485.36|482.56|485.36|482.56|485.36|482.56|485.36|482.56|0
1652759710000|2022-05-17 03:55:10|485.61|482.81|485.61|482.81|485.61|482.81|485.49|482.69|0
1652759740000|2022-05-17 03:55:40|485.49|482.69|485.61|482.81|485.61|482.81|485.49|482.69|0
1652759770000|2022-05-17 03:56:10|485.85|483.05|485.85|483.05|485.85|483.05|485.85|483.05|0
1652759780000|2022-05-17 03:56:20|485.61|482.81|485.61|482.81|485.61|482.81|485.61|482.81|0
1652759790000|2022-05-17 03:56:30|485.85|483.05|485.85|483.05|485.85|483.05|485.73|482.93|0
1652759800000|2022-05-17 03:56:40|485.73|482.93|485.61|482.81|485.73|482.93|485.61|482.81|0
1652759810000|2022-05-17 03:56:50|485.49|482.69|485.36|482.56|485.49|482.69|485.36|482.56|0
1652759830000|2022-05-17 03:57:10|485.12|482.32|485.12|482.32|485.12|482.32|485.12|482.32|0
1652759840000|2022-05-17 03:57:20|485.36|482.56|485.36|482.56|485.36|482.56|485.36|482.56|0
1652759870000|2022-05-17 03:57:50|485.61|482.81|485.85|483.05|485.85|483.05|485.61|482.81|0
1652759880000|2022-05-17 03:58:00|485.73|482.93|485.98|483.18|486.1|483.3|485.73|482.93|0
1652759890000|2022-05-17 03:58:10|485.85|483.05|485.85|483.05|485.85|483.05|485.73|482.93|0
1652759900000|2022-05-17 03:58:20|486.1|483.3|486.1|483.3|486.1|483.3|486.1|483.3|0
1652759910000|2022-05-17 03:58:30|486.34|483.54|485.85|483.05|486.34|483.54|485.85|483.05|0
1652759920000|2022-05-17 03:58:40|485.98|483.18|485.85|483.05|485.98|483.18|485.85|483.05|0
1652759930000|2022-05-17 03:58:50|486.1|483.3|485.85|483.05|486.1|483.3|485.85|483.05|0
1652759940000|2022-05-17 03:59:00|486.1|483.3|486.34|483.54|486.34|483.54|486.1|483.3|0
1652759950000|2022-05-17 03:59:10|486.47|483.67|486.59|483.79|486.59|483.79|486.47|483.67|0
1652759960000|2022-05-17 03:59:20|486.47|483.67|486.34|483.54|486.47|483.67|486.34|483.54|0
1652759970000|2022-05-17 03:59:30|486.1|483.3|486.1|483.3|486.34|483.54|486.1|483.3|0
1652759980000|2022-05-17 03:59:40|485.85|483.05|486.1|483.3|486.1|483.3|485.85|483.05|0
1652759990000|2022-05-17 03:59:50|485.98|483.18|486.1|483.3|486.1|483.3|485.98|483.18|0
1652760000000|2022-05-17 04:00:00|485.85|483.05|486.1|483.3|486.1|483.3|485.85|483.05|0
1652760010000|2022-05-17 04:00:10|485.73|482.93|485.61|482.81|485.73|482.93|485.61|482.81|0
1652760020000|2022-05-17 04:00:20|485.73|482.93|485.73|482.93|485.73|482.93|485.61|482.81|0
1652760040000|2022-05-17 04:00:40|485.85|483.05|485.73|482.93|485.85|483.05|485.73|482.93|0
1652760050000|2022-05-17 04:00:50|485.61|482.81|485.61|482.81|485.61|482.81|485.61|482.81|0
1652760060000|2022-05-17 04:01:00|485.73|482.93|485.73|482.93|485.73|482.93|485.73|482.93|0
1652760070000|2022-05-17 04:01:10|485.61|482.81|485.73|482.93|485.73|482.93|485.61|482.81|0
1652760080000|2022-05-17 04:01:20|485.85|483.05|486.34|483.54|486.34|483.54|485.85|483.05|0
1652760090000|2022-05-17 04:01:30|486.22|483.42|485.85|483.05|486.22|483.42|485.85|483.05|0
1652760100000|2022-05-17 04:01:40|486.1|483.3|486.1|483.3|486.1|483.3|486.1|483.3|0
1652760110000|2022-05-17 04:01:50|485.98|483.18|485.98|483.18|485.98|483.18|485.85|483.05|0
1652760120000|2022-05-17 04:02:00|485.85|483.05|485.85|483.05|485.85|483.05|485.85|483.05|0
1652760140000|2022-05-17 04:02:20|485.61|482.81|485.61|482.81|485.61|482.81|485.61|482.81|0
1652760180000|2022-05-17 04:03:00|485.49|482.69|485.49|482.69|485.49|482.69|485.49|482.69|0
1652760190000|2022-05-17 04:03:10|485.36|482.56|485.36|482.56|485.36|482.56|485.36|482.56|0
1652760210000|2022-05-17 04:03:30|485.12|482.32|485.61|482.81|485.61|482.81|485.12|482.32|0
1652760220000|2022-05-17 04:03:40|485.73|482.93|485.73|482.93|485.73|482.93|485.73|482.93|0
1652760230000|2022-05-17 04:03:50|485.85|483.05|485.73|482.93|485.85|483.05|485.73|482.93|0
1652760240000|2022-05-17 04:04:00|485.85|483.05|485.61|482.81|485.85|483.05|485.61|482.81|0
1652760250000|2022-05-17 04:04:10|485.36|482.56|485.61|482.81|485.61|482.81|485.36|482.56|0
1652760280000|2022-05-17 04:04:40|485.73|482.93|485.73|482.93|485.73|482.93|485.73|482.93|0
1652760290000|2022-05-17 04:04:50|485.61|482.81|485.61|482.81|485.61|482.81|485.61|482.81|0
1652760320000|2022-05-17 04:05:20|485.36|482.56|485.36|482.56|485.36|482.56|485.36|482.56|0
1652760330000|2022-05-17 04:05:30|485.61|482.81|485.61|482.81|485.61|482.81|485.61|482.81|0
1652760340000|2022-05-17 04:05:40|485.49|482.69|485.36|482.56|485.49|482.69|485.36|482.56|0
1652760350000|2022-05-17 04:05:50|485.12|482.32|485.12|482.32|485.12|482.32|485.12|482.32|0
1652760360000|2022-05-17 04:06:00|484.87|482.07|484.51|481.71|484.87|482.07|484.51|481.71|0
1652760370000|2022-05-17 04:06:10|484.63|481.83|484.87|482.07|484.87|482.07|484.63|481.83|0
1652760380000|2022-05-17 04:06:20|484.63|481.83|484.63|481.83|484.63|481.83|484.63|481.83|0
1652760420000|2022-05-17 04:07:00|484.38|481.58|484.38|481.58|484.38|481.58|484.38|481.58|0
1652760430000|2022-05-17 04:07:10|484.87|482.07|484.87|482.07|484.87|482.07|484.87|482.07|0
1652760440000|2022-05-17 04:07:20|484.75|481.95|484.87|482.07|484.87|482.07|484.75|481.95|0
1652760460000|2022-05-17 04:07:40|484.75|481.95|484.38|481.58|484.75|481.95|484.38|481.58|0
1652760470000|2022-05-17 04:07:50|484.63|481.83|484.63|481.83|484.63|481.83|484.63|481.83|0
1652760480000|2022-05-17 04:08:00|484.51|481.71|484.63|481.83|484.63|481.83|484.51|481.71|0
1652760490000|2022-05-17 04:08:10|484.51|481.71|484.87|482.07|484.87|482.07|484.51|481.71|0
1652760510000|2022-05-17 04:08:30|484.63|481.83|484.75|481.95|484.75|481.95|484.63|481.83|0
1652760520000|2022-05-17 04:08:40|484.87|482.07|484.63|481.83|484.87|482.07|484.63|481.83|0
1652760530000|2022-05-17 04:08:50|484.38|481.58|484.38|481.58|484.38|481.58|484.38|481.58|0
1652760540000|2022-05-17 04:09:00|484.14|481.34|484.63|481.83|484.63|481.83|484.14|481.34|0
1652760550000|2022-05-17 04:09:10|484.51|481.71|484.51|481.71|484.51|481.71|484.51|481.71|0
1652760560000|2022-05-17 04:09:20|484.38|481.58|484.38|481.58|484.38|481.58|484.14|481.34|0
1652760570000|2022-05-17 04:09:30|484.14|481.34|484.14|481.34|484.14|481.34|484.14|481.34|0
1652760630000|2022-05-17 04:10:30|484.63|481.83|484.63|481.83|484.63|481.83|484.63|481.83|0
1652760640000|2022-05-17 04:10:40|484.87|482.07|484.87|482.07|484.87|482.07|484.87|482.07|0
1652760650000|2022-05-17 04:10:50|485|482.2|485|482.2|485|482.2|485|482.2|0
1652760660000|2022-05-17 04:11:00|484.87|482.07|484.87|482.07|484.87|482.07|484.87|482.07|0
1652760700000|2022-05-17 04:11:40|484.75|481.95|484.75|481.95|484.75|481.95|484.75|481.95|0
1652760710000|2022-05-17 04:11:50|484.63|481.83|484.38|481.58|484.63|481.83|484.38|481.58|0
1652760720000|2022-05-17 04:12:00|484.62|481.82|484.62|481.82|484.62|481.82|484.62|481.82|0
1652760730000|2022-05-17 04:12:10|484.51|481.71|483.89|481.09|484.51|481.71|483.89|481.09|0
1652760740000|2022-05-17 04:12:20|483.77|480.97|483.89|481.09|483.89|481.09|483.77|480.97|0
1652760760000|2022-05-17 04:12:40|484.14|481.34|483.89|481.09|484.14|481.34|483.89|481.09|0
1652760770000|2022-05-17 04:12:50|483.65|480.85|482.79|479.99|483.89|481.09|482.79|479.99|0
1652760780000|2022-05-17 04:13:00|482.91|480.11|483.16|480.36|483.16|480.36|482.91|480.11|0
1652760790000|2022-05-17 04:13:10|483.28|480.48|483.28|480.48|483.28|480.48|483.16|480.36|0
1652760800000|2022-05-17 04:13:20|483.4|480.6|483.4|480.6|483.4|480.6|483.4|480.6|0
1652760810000|2022-05-17 04:13:30|483.28|480.48|483.53|480.73|483.53|480.73|483.28|480.48|0
1652760820000|2022-05-17 04:13:40|483.65|480.85|483.4|480.6|483.65|480.85|483.4|480.6|0
1652760850000|2022-05-17 04:14:10|483.65|480.85|483.4|480.6|483.65|480.85|483.4|480.6|0
1652760860000|2022-05-17 04:14:20|483.53|480.73|483.53|480.73|483.53|480.73|483.53|480.73|0
1652760870000|2022-05-17 04:14:30|483.4|480.6|483.4|480.6|483.4|480.6|483.4|480.6|0
1652760880000|2022-05-17 04:14:40|483.53|480.73|483.4|480.6|483.53|480.73|483.4|480.6|0
1652760890000|2022-05-17 04:14:50|483.28|480.48|483.4|480.6|483.4|480.6|483.16|480.36|0
1652760910000|2022-05-17 04:15:10|483.64|480.84|483.64|480.84|483.64|480.84|483.64|480.84|0
1652760940000|2022-05-17 04:15:40|483.89|481.09|483.89|481.09|483.89|481.09|483.89|481.09|0
1652760950000|2022-05-17 04:15:50|483.64|480.84|483.64|480.84|483.64|480.84|483.64|480.84|0
1652760960000|2022-05-17 04:16:00|483.4|480.6|483.4|480.6|483.4|480.6|483.28|480.48|0
1652760970000|2022-05-17 04:16:10|483.64|480.84|483.64|480.84|483.64|480.84|483.64|480.84|0
1652760990000|2022-05-17 04:16:30|483.89|481.09|483.77|480.97|483.89|481.09|483.77|480.97|0
1652761000000|2022-05-17 04:16:40|483.64|480.84|483.64|480.84|483.64|480.84|483.64|480.84|0
1652761010000|2022-05-17 04:16:50|483.4|480.6|483.4|480.6|483.4|480.6|483.16|480.36|0
1652761020000|2022-05-17 04:17:00|483.64|480.84|483.64|480.84|483.89|481.09|483.64|480.84|0
1652761030000|2022-05-17 04:17:10|483.77|480.97|483.64|480.84|483.77|480.97|483.64|480.84|0
1652761040000|2022-05-17 04:17:20|483.4|480.6|483.64|480.84|483.64|480.84|483.4|480.6|0
1652761050000|2022-05-17 04:17:30|483.77|480.97|483.89|481.09|483.89|481.09|483.77|480.97|0
1652761060000|2022-05-17 04:17:40|483.64|480.84|483.64|480.84|483.77|480.97|483.64|480.84|0
1652761070000|2022-05-17 04:17:50|483.15|480.35|483.4|480.6|483.4|480.6|483.15|480.35|0
1652761080000|2022-05-17 04:18:00|483.15|480.35|483.28|480.48|483.4|480.6|483.15|480.35|0
1652761090000|2022-05-17 04:18:10|483.4|480.6|483.15|480.35|483.4|480.6|483.15|480.35|0
1652761100000|2022-05-17 04:18:20|483.28|480.48|482.42|479.62|483.28|480.48|482.42|479.62|0
1652761110000|2022-05-17 04:18:30|482.67|479.87|482.67|479.87|482.67|479.87|482.67|479.87|0
1652761120000|2022-05-17 04:18:40|482.91|480.11|482.91|480.11|482.91|480.11|482.91|480.11|0
1652761130000|2022-05-17 04:18:50|482.79|479.99|482.67|479.87|482.79|479.99|482.67|479.87|0
1652761140000|2022-05-17 04:19:00|482.91|480.11|482.42|479.62|482.91|480.11|482.42|479.62|0
1652761150000|2022-05-17 04:19:10|482.55|479.75|482.67|479.87|482.67|479.87|482.55|479.75|0
1652761160000|2022-05-17 04:19:20|482.42|479.62|482.67|479.87|482.67|479.87|482.42|479.62|0
1652761170000|2022-05-17 04:19:30|482.42|479.62|482.42|479.62|482.42|479.62|482.42|479.62|0
1652761180000|2022-05-17 04:19:40|482.55|479.75|482.42|479.62|482.55|479.75|482.42|479.62|0
1652761210000|2022-05-17 04:20:10|482.18|479.38|482.18|479.38|482.18|479.38|482.18|479.38|0
1652761230000|2022-05-17 04:20:30|481.93|479.13|482.18|479.38|482.18|479.38|481.93|479.13|0
1652761250000|2022-05-17 04:20:50|482.42|479.62|482.66|479.86|482.66|479.86|482.42|479.62|0
1652761270000|2022-05-17 04:21:10|482.91|480.11|482.66|479.86|482.91|480.11|482.66|479.86|0
1652761280000|2022-05-17 04:21:20|482.55|479.75|482.66|479.86|482.66|479.86|482.55|479.75|0
1652761290000|2022-05-17 04:21:30|482.91|480.11|482.91|480.11|482.91|480.11|482.91|480.11|0
1652761320000|2022-05-17 04:22:00|482.66|479.86|482.66|479.86|482.66|479.86|482.66|479.86|0
1652761330000|2022-05-17 04:22:10|482.42|479.62|482.66|479.86|482.66|479.86|482.42|479.62|0
1652761340000|2022-05-17 04:22:20|482.91|480.11|482.91|480.11|483.15|480.35|482.91|480.11|0
1652761360000|2022-05-17 04:22:40|483.15|480.35|483.15|480.35|483.15|480.35|483.15|480.35|0
1652761370000|2022-05-17 04:22:50|482.91|480.11|483.15|480.35|483.15|480.35|482.91|480.11|0
1652761380000|2022-05-17 04:23:00|483.04|480.24|482.66|479.86|483.04|480.24|482.66|479.86|0
1652761390000|2022-05-17 04:23:10|482.79|479.99|482.66|479.86|482.79|479.99|482.66|479.86|0
1652761400000|2022-05-17 04:23:20|482.55|479.75|482.66|479.86|482.66|479.86|482.55|479.75|0
1652761420000|2022-05-17 04:23:40|482.55|479.75|482.42|479.62|482.55|479.75|482.42|479.62|0
1652761430000|2022-05-17 04:23:50|482.3|479.5|482.3|479.5|482.3|479.5|482.3|479.5|0
1652761440000|2022-05-17 04:24:00|482.42|479.62|482.42|479.62|482.42|479.62|482.42|479.62|0
1652761450000|2022-05-17 04:24:10|482.66|479.86|482.66|479.86|482.66|479.86|482.66|479.86|0
1652761480000|2022-05-17 04:24:40|482.79|479.99|482.79|479.99|482.79|479.99|482.79|479.99|0
1652761490000|2022-05-17 04:24:50|482.66|479.86|482.66|479.86|482.66|479.86|482.66|479.86|0
1652761500000|2022-05-17 04:25:00|482.79|479.99|482.91|480.11|482.91|480.11|482.79|479.99|0
1652761510000|2022-05-17 04:25:10|482.79|479.99|482.66|479.86|482.91|480.11|482.66|479.86|0
1652761540000|2022-05-17 04:25:40|482.91|480.11|482.91|480.11|482.91|480.11|482.91|480.11|0
1652761550000|2022-05-17 04:25:50|482.79|479.99|483.15|480.35|483.15|480.35|482.79|479.99|0
1652761560000|2022-05-17 04:26:00|483.04|480.24|483.04|480.24|483.04|480.24|483.04|480.24|0
1652761570000|2022-05-17 04:26:10|482.91|480.11|483.15|480.35|483.28|480.48|482.91|480.11|0
1652761580000|2022-05-17 04:26:20|483.28|480.48|483.64|480.84|483.64|480.84|483.28|480.48|0
1652761590000|2022-05-17 04:26:30|483.53|480.73|483.77|480.97|483.77|480.97|483.53|480.73|0
1652761600000|2022-05-17 04:26:40|483.89|481.09|483.89|481.09|483.89|481.09|483.64|480.84|0
1652761620000|2022-05-17 04:27:00|484.02|481.22|484.13|481.33|484.38|481.58|484.02|481.22|0
1652761630000|2022-05-17 04:27:10|484.02|481.22|483.77|480.97|484.02|481.22|483.77|480.97|0
1652761640000|2022-05-17 04:27:20|483.4|480.6|483.64|480.84|483.64|480.84|483.4|480.6|0
1652761650000|2022-05-17 04:27:30|483.77|480.97|483.64|480.84|483.77|480.97|483.64|480.84|0
1652761660000|2022-05-17 04:27:40|483.89|481.09|484.13|481.33|484.13|481.33|483.89|481.09|0
1652761670000|2022-05-17 04:27:50|484.26|481.46|484.13|481.33|484.26|481.46|484.13|481.33|0
1652761680000|2022-05-17 04:28:00|484.26|481.46|484.51|481.71|484.51|481.71|484.26|481.46|0
1652761690000|2022-05-17 04:28:10|484.38|481.58|484.38|481.58|484.38|481.58|484.26|481.46|0
1652761700000|2022-05-17 04:28:20|484.26|481.46|484.62|481.82|484.62|481.82|484.26|481.46|0
1652761710000|2022-05-17 04:28:30|484.38|481.58|484.38|481.58|484.38|481.58|484.38|481.58|0
1652761720000|2022-05-17 04:28:40|484.51|481.71|484.62|481.82|484.62|481.82|484.51|481.71|0
1652761740000|2022-05-17 04:29:00|484.38|481.58|484.62|481.82|484.62|481.82|484.38|481.58|0
1652761750000|2022-05-17 04:29:10|484.51|481.71|484.62|481.82|484.62|481.82|484.51|481.71|0
1652761760000|2022-05-17 04:29:20|484.38|481.58|484.38|481.58|484.51|481.71|484.38|481.58|0
1652761770000|2022-05-17 04:29:30|484.62|481.82|484.62|481.82|484.62|481.82|484.51|481.71|0
1652761800000|2022-05-17 04:30:00|484.87|482.07|485.11|482.31|485.36|482.56|484.87|482.07|0
1652761810000|2022-05-17 04:30:10|484.87|482.07|484.62|481.82|484.87|482.07|484.62|481.82|0
1652761820000|2022-05-17 04:30:20|484.38|481.58|484.38|481.58|484.38|481.58|484.38|481.58|0
1652761830000|2022-05-17 04:30:30|484.51|481.71|484.13|481.33|484.51|481.71|484.13|481.33|0
1652761850000|2022-05-17 04:30:50|483.89|481.09|483.77|480.97|483.89|481.09|483.77|480.97|0
1652761860000|2022-05-17 04:31:00|483.53|480.73|483.4|480.6|483.64|480.84|483.4|480.6|0
1652761870000|2022-05-17 04:31:10|483.64|480.84|483.64|480.84|483.64|480.84|483.53|480.73|0
1652761880000|2022-05-17 04:31:20|483.4|480.6|483.4|480.6|483.4|480.6|483.4|480.6|0
1652761890000|2022-05-17 04:31:30|483.64|480.84|483.64|480.84|483.64|480.84|483.64|480.84|0
1652761940000|2022-05-17 04:32:20|483.53|480.73|483.4|480.6|483.53|480.73|483.4|480.6|0
1652761950000|2022-05-17 04:32:30|483.53|480.73|483.64|480.84|483.64|480.84|483.53|480.73|0
1652761960000|2022-05-17 04:32:40|483.15|480.35|483.4|480.6|483.4|480.6|483.15|480.35|0
1652761970000|2022-05-17 04:32:50|483.89|481.09|483.89|481.09|483.89|481.09|483.89|481.09|0
1652761980000|2022-05-17 04:33:00|484.13|481.33|484.13|481.33|484.13|481.33|484.13|481.33|0
1652761990000|2022-05-17 04:33:10|484.02|481.22|484.02|481.22|484.02|481.22|484.02|481.22|0
1652762000000|2022-05-17 04:33:20|484.26|481.46|484.13|481.33|484.26|481.46|484.13|481.33|0
1652762020000|2022-05-17 04:33:40|484.26|481.46|484.26|481.46|484.26|481.46|484.26|481.46|0
1652762030000|2022-05-17 04:33:50|484.13|481.33|484.13|481.33|484.13|481.33|484.13|481.33|0
1652762050000|2022-05-17 04:34:10|484.26|481.46|484.13|481.33|484.26|481.46|484.13|481.33|0
1652762060000|2022-05-17 04:34:20|483.89|481.09|484.13|481.33|484.13|481.33|483.89|481.09|0
1652762070000|2022-05-17 04:34:30|483.89|481.09|484.01|481.21|484.01|481.21|483.89|481.09|0
1652762090000|2022-05-17 04:34:50|484.26|481.46|484.26|481.46|484.26|481.46|484.26|481.46|0
1652762100000|2022-05-17 04:35:00|484.13|481.33|484.13|481.33|484.13|481.33|484.13|481.33|0
1652762120000|2022-05-17 04:35:20|483.89|481.09|483.89|481.09|483.89|481.09|483.89|481.09|0
1652762130000|2022-05-17 04:35:30|484.01|481.21|483.89|481.09|484.01|481.21|483.89|481.09|0
1652762160000|2022-05-17 04:36:00|483.77|480.97|483.77|480.97|483.77|480.97|483.77|480.97|0
1652762170000|2022-05-17 04:36:10|483.89|481.09|483.89|481.09|484.01|481.21|483.89|481.09|0
1652762200000|2022-05-17 04:36:40|483.77|480.97|483.64|480.84|483.77|480.97|483.64|480.84|0
1652762210000|2022-05-17 04:36:50|483.52|480.72|483.52|480.72|483.52|480.72|483.4|480.6|0
1652762220000|2022-05-17 04:37:00|483.4|480.6|483.4|480.6|483.4|480.6|483.4|480.6|0
1652762230000|2022-05-17 04:37:10|483.52|480.72|483.4|480.6|483.52|480.72|483.4|480.6|0
1652762240000|2022-05-17 04:37:20|483.15|480.35|483.04|480.24|483.28|480.48|483.04|480.24|0
1652762250000|2022-05-17 04:37:30|482.91|480.11|483.15|480.35|483.15|480.35|482.91|480.11|0
1652762260000|2022-05-17 04:37:40|483.04|480.24|483.15|480.35|483.15|480.35|482.91|480.11|0
1652762280000|2022-05-17 04:38:00|483.03|480.23|483.03|480.23|483.03|480.23|483.03|480.23|0
1652762290000|2022-05-17 04:38:10|483.15|480.35|483.4|480.6|483.4|480.6|483.03|480.23|0
1652762310000|2022-05-17 04:38:30|483.64|480.84|483.4|480.6|483.64|480.84|483.4|480.6|0
1652762320000|2022-05-17 04:38:40|483.15|480.35|483.15|480.35|483.15|480.35|483.03|480.23|0
1652762330000|2022-05-17 04:38:50|483.4|480.6|483.4|480.6|483.4|480.6|483.28|480.48|0
1652762340000|2022-05-17 04:39:00|483.64|480.84|483.52|480.72|483.64|480.84|483.4|480.6|0
1652762350000|2022-05-17 04:39:10|483.64|480.84|483.64|480.84|483.64|480.84|483.64|480.84|0
1652762360000|2022-05-17 04:39:20|483.4|480.6|483.4|480.6|483.4|480.6|483.4|480.6|0
1652762370000|2022-05-17 04:39:30|483.15|480.35|483.03|480.23|483.15|480.35|482.91|480.11|0
1652762380000|2022-05-17 04:39:40|483.15|480.35|483.15|480.35|483.4|480.6|483.15|480.35|0
1652762400000|2022-05-17 04:40:00|482.91|480.11|483.28|480.48|483.4|480.6|482.91|480.11|0
1652762410000|2022-05-17 04:40:10|483.4|480.6|483.15|480.35|483.4|480.6|483.15|480.35|0
1652762430000|2022-05-17 04:40:30|483.4|480.6|483.4|480.6|483.4|480.6|483.4|480.6|0
1652762440000|2022-05-17 04:40:40|483.15|480.35|483.15|480.35|483.4|480.6|483.15|480.35|0
1652762450000|2022-05-17 04:40:50|483.28|480.48|483.15|480.35|483.28|480.48|483.15|480.35|0
1652762460000|2022-05-17 04:41:00|483.28|480.48|483.28|480.48|483.28|480.48|483.28|480.48|0
1652762470000|2022-05-17 04:41:10|483.4|480.6|483.4|480.6|483.4|480.6|483.4|480.6|0
1652762480000|2022-05-17 04:41:20|483.64|480.84|483.64|480.84|483.77|480.97|483.64|480.84|0
1652762490000|2022-05-17 04:41:30|483.52|480.72|483.64|480.84|483.64|480.84|483.52|480.72|0
1652762500000|2022-05-17 04:41:40|483.4|480.6|483.52|480.72|483.52|480.72|483.4|480.6|0
1652762510000|2022-05-17 04:41:50|483.4|480.6|483.4|480.6|483.4|480.6|483.4|480.6|0
1652762520000|2022-05-17 04:42:00|483.15|480.35|483.4|480.6|483.4|480.6|483.15|480.35|0
1652762530000|2022-05-17 04:42:10|483.52|480.72|483.64|480.84|483.64|480.84|483.52|480.72|0
1652762540000|2022-05-17 04:42:20|483.4|480.6|483.4|480.6|483.4|480.6|483.4|480.6|0
1652762550000|2022-05-17 04:42:30|483.52|480.72|483.52|480.72|483.52|480.72|483.52|480.72|0
1652762560000|2022-05-17 04:42:40|483.64|480.84|483.64|480.84|483.64|480.84|483.64|480.84|0
1652762580000|2022-05-17 04:43:00|483.4|480.6|483.4|480.6|483.4|480.6|483.4|480.6|0
1652762610000|2022-05-17 04:43:30|483.64|480.84|483.64|480.84|483.64|480.84|483.64|480.84|0
1652762620000|2022-05-17 04:43:40|483.4|480.6|483.4|480.6|483.4|480.6|483.4|480.6|0
1652762630000|2022-05-17 04:43:50|483.15|480.35|483.15|480.35|483.15|480.35|483.15|480.35|0
1652762640000|2022-05-17 04:44:00|482.66|479.86|482.79|479.99|482.79|479.99|482.66|479.86|0
1652762660000|2022-05-17 04:44:20|482.66|479.86|481.93|479.13|482.66|479.86|481.93|479.13|0
1652762670000|2022-05-17 04:44:30|482.17|479.37|482.42|479.62|482.42|479.62|482.17|479.37|0
1652762680000|2022-05-17 04:44:40|482.17|479.37|481.68|478.88|482.17|479.37|481.68|478.88|0
1652762690000|2022-05-17 04:44:50|481.44|478.64|481.93|479.13|481.93|479.13|481.44|478.64|0
1652762700000|2022-05-17 04:45:00|481.44|478.64|481.68|478.88|481.68|478.88|481.44|478.64|0
1652762710000|2022-05-17 04:45:10|481.81|479.01|481.93|479.13|481.93|479.13|481.68|478.88|0
1652762720000|2022-05-17 04:45:20|481.81|479.01|481.93|479.13|481.93|479.13|481.81|479.01|0
1652762730000|2022-05-17 04:45:30|482.17|479.37|482.17|479.37|482.17|479.37|482.17|479.37|0
1652762740000|2022-05-17 04:45:40|482.3|479.5|482.54|479.74|482.54|479.74|482.3|479.5|0
1652762750000|2022-05-17 04:45:50|482.42|479.62|482.42|479.62|482.42|479.62|482.42|479.62|0
1652762760000|2022-05-17 04:46:00|482.3|479.5|482.17|479.37|482.3|479.5|482.17|479.37|0
1652762770000|2022-05-17 04:46:10|482.05|479.25|481.93|479.13|482.05|479.25|481.68|478.88|0
1652762790000|2022-05-17 04:46:30|482.17|479.37|482.17|479.37|482.17|479.37|482.17|479.37|0
1652762800000|2022-05-17 04:46:40|481.93|479.13|482.17|479.37|482.17|479.37|481.93|479.13|0
1652762810000|2022-05-17 04:46:50|482.42|479.62|482.66|479.86|482.66|479.86|482.42|479.62|0
1652762820000|2022-05-17 04:47:00|482.54|479.74|482.54|479.74|482.54|479.74|482.54|479.74|0
1652762830000|2022-05-17 04:47:10|482.42|479.62|482.17|479.37|482.42|479.62|482.17|479.37|0
1652762840000|2022-05-17 04:47:20|482.54|479.74|482.42|479.62|482.54|479.74|482.42|479.62|0
1652762850000|2022-05-17 04:47:30|482.54|479.74|482.91|480.11|482.91|480.11|482.54|479.74|0
1652762860000|2022-05-17 04:47:40|482.79|479.99|482.91|480.11|482.91|480.11|482.79|479.99|0
1652762880000|2022-05-17 04:48:00|482.79|479.99|482.79|479.99|482.79|479.99|482.79|479.99|0
1652762890000|2022-05-17 04:48:10|482.66|479.86|482.66|479.86|482.79|479.99|482.66|479.86|0
1652762900000|2022-05-17 04:48:20|482.91|480.11|482.91|480.11|482.91|480.11|482.91|480.11|0
1652762910000|2022-05-17 04:48:30|483.03|480.23|482.91|480.11|483.03|480.23|482.91|480.11|0
1652762920000|2022-05-17 04:48:40|482.66|479.86|482.91|480.11|482.91|480.11|482.66|479.86|0
1652762930000|2022-05-17 04:48:50|482.79|479.99|482.79|479.99|482.79|479.99|482.79|479.99|0
1652762940000|2022-05-17 04:49:00|482.66|479.86|482.66|479.86|482.66|479.86|482.66|479.86|0
1652762960000|2022-05-17 04:49:20|482.91|480.11|483.4|480.6|483.4|480.6|482.91|480.11|0
1652762970000|2022-05-17 04:49:30|483.15|480.35|483.4|480.6|483.4|480.6|483.15|480.35|0
1652762980000|2022-05-17 04:49:40|483.15|480.35|482.91|480.11|483.15|480.35|482.79|479.99|0
1652762990000|2022-05-17 04:49:50|482.79|479.99|482.42|479.62|482.79|479.99|482.42|479.62|0
1652763000000|2022-05-17 04:50:00|482.17|479.37|482.17|479.37|482.17|479.37|482.17|479.37|0
1652763010000|2022-05-17 04:50:10|482.3|479.5|482.42|479.62|482.42|479.62|482.3|479.5|0
1652763020000|2022-05-17 04:50:20|482.3|479.5|482.42|479.62|482.42|479.62|482.17|479.37|0
1652763030000|2022-05-17 04:50:30|482.54|479.74|482.42|479.62|482.66|479.86|482.42|479.62|0
1652763040000|2022-05-17 04:50:40|482.66|479.86|482.54|479.74|482.66|479.86|482.54|479.74|0
1652763050000|2022-05-17 04:50:50|482.66|479.86|482.66|479.86|482.66|479.86|482.66|479.86|0
1652763060000|2022-05-17 04:51:00|482.42|479.62|482.17|479.37|482.42|479.62|482.17|479.37|0
1652763070000|2022-05-17 04:51:10|482.42|479.62|482.17|479.37|482.42|479.62|482.17|479.37|0
1652763080000|2022-05-17 04:51:20|482.3|479.5|482.42|479.62|482.42|479.62|482.3|479.5|0
1652763100000|2022-05-17 04:51:40|482.54|479.74|482.54|479.74|482.54|479.74|482.54|479.74|0
1652763110000|2022-05-17 04:51:50|482.66|479.86|482.66|479.86|482.66|479.86|482.66|479.86|0
1652763120000|2022-05-17 04:52:00|482.42|479.62|482.54|479.74|482.66|479.86|482.42|479.62|0
1652763130000|2022-05-17 04:52:10|482.42|479.62|482.42|479.62|482.42|479.62|482.3|479.5|0
1652763140000|2022-05-17 04:52:20|482.66|479.86|482.42|479.62|482.66|479.86|482.42|479.62|0
1652763150000|2022-05-17 04:52:30|482.66|479.86|482.66|479.86|482.66|479.86|482.66|479.86|0
1652763190000|2022-05-17 04:53:10|482.91|480.11|482.54|479.74|482.91|480.11|482.54|479.74|0
1652763200000|2022-05-17 04:53:20|482.66|479.86|482.66|479.86|482.66|479.86|482.42|479.62|0
1652763220000|2022-05-17 04:53:40|482.79|479.99|482.79|479.99|482.79|479.99|482.79|479.99|0
1652763230000|2022-05-17 04:53:50|482.91|480.11|483.15|480.35|483.15|480.35|482.91|480.11|0
1652763240000|2022-05-17 04:54:00|483.4|480.6|482.91|480.11|483.4|480.6|482.91|480.11|0
1652763250000|2022-05-17 04:54:10|483.15|480.35|483.15|480.35|483.15|480.35|483.15|480.35|0
1652763260000|2022-05-17 04:54:20|483.28|480.48|483.28|480.48|483.28|480.48|483.28|480.48|0
1652763270000|2022-05-17 04:54:30|483.15|480.35|483.15|480.35|483.15|480.35|483.15|480.35|0
1652763280000|2022-05-17 04:54:40|483.28|480.48|483.64|480.84|483.64|480.84|483.28|480.48|0
1652763300000|2022-05-17 04:55:00|483.52|480.72|483.77|480.97|483.77|480.97|483.52|480.72|0
1652763310000|2022-05-17 04:55:10|483.52|480.72|483.64|480.84|483.64|480.84|483.52|480.72|0
1652763320000|2022-05-17 04:55:20|483.89|481.09|483.89|481.09|484.13|481.33|483.89|481.09|0
1652763340000|2022-05-17 04:55:40|484.01|481.21|483.89|481.09|484.13|481.33|483.89|481.09|0
1652763350000|2022-05-17 04:55:50|483.52|480.72|483.4|480.6|483.52|480.72|483.4|480.6|0
1652763360000|2022-05-17 04:56:00|483.28|480.48|483.15|480.35|483.28|480.48|483.15|480.35|0
1652763370000|2022-05-17 04:56:10|483.03|480.23|483.15|480.35|483.15|480.35|483.03|480.23|0
1652763380000|2022-05-17 04:56:20|483.28|480.48|483.28|480.48|483.28|480.48|483.28|480.48|0
1652763390000|2022-05-17 04:56:30|483.4|480.6|483.15|480.35|483.4|480.6|483.15|480.35|0
1652763400000|2022-05-17 04:56:40|483.03|480.23|483.03|480.23|483.03|480.23|483.03|480.23|0
1652763410000|2022-05-17 04:56:50|483.15|480.35|483.15|480.35|483.15|480.35|483.15|480.35|0
1652763420000|2022-05-17 04:57:00|482.91|480.11|482.42|479.62|482.91|480.11|482.42|479.62|0
1652763430000|2022-05-17 04:57:10|482.66|479.86|482.91|480.11|482.91|480.11|482.66|479.86|0
1652763440000|2022-05-17 04:57:20|483.15|480.35|483.03|480.23|483.15|480.35|483.03|480.23|0
1652763450000|2022-05-17 04:57:30|483.15|480.35|482.91|480.11|483.15|480.35|482.91|480.11|0
1652763480000|2022-05-17 04:58:00|482.79|479.99|482.79|479.99|482.79|479.99|482.79|479.99|0
1652763490000|2022-05-17 04:58:10|482.66|479.86|482.42|479.62|482.66|479.86|482.42|479.62|0
1652763500000|2022-05-17 04:58:20|482.17|479.37|482.3|479.5|482.42|479.62|482.17|479.37|0
1652763510000|2022-05-17 04:58:30|482.66|479.86|483.03|480.23|483.03|480.23|482.66|479.86|0
1652763520000|2022-05-17 04:58:40|482.91|480.11|482.91|480.11|482.91|480.11|482.66|479.86|0
1652763570000|2022-05-17 04:59:30|482.79|479.99|482.79|479.99|482.79|479.99|482.79|479.99|0
1652763580000|2022-05-17 04:59:40|482.91|480.11|482.91|480.11|483.03|480.23|482.91|480.11|0
1652763590000|2022-05-17 04:59:50|483.15|480.35|482.91|480.11|483.15|480.35|482.91|480.11|0
1652763600000|2022-05-17 05:00:00|483.03|480.23|482.9|480.1|483.03|480.23|482.9|480.1|0
1652763610000|2022-05-17 05:00:10|482.66|479.86|482.42|479.62|482.66|479.86|482.42|479.62|0
1652763620000|2022-05-17 05:00:20|482.66|479.86|482.66|479.86|482.66|479.86|482.66|479.86|0
1652763630000|2022-05-17 05:00:30|482.9|480.1|483.39|480.59|483.39|480.59|482.9|480.1|0
1652763640000|2022-05-17 05:00:40|483.64|480.84|483.64|480.84|483.64|480.84|483.64|480.84|0
1652763650000|2022-05-17 05:00:50|483.88|481.08|483.88|481.08|483.88|481.08|483.88|481.08|0
1652763660000|2022-05-17 05:01:00|483.77|480.97|483.15|480.35|483.77|480.97|483.15|480.35|0
1652763670000|2022-05-17 05:01:10|483.39|480.59|483.15|480.35|483.39|480.59|483.15|480.35|0
1652763680000|2022-05-17 05:01:20|483.39|480.59|483.52|480.72|483.52|480.72|483.28|480.48|0
1652763690000|2022-05-17 05:01:30|483.39|480.59|483.15|480.35|483.39|480.59|483.15|480.35|0
1652763700000|2022-05-17 05:01:40|483.39|480.59|483.15|480.35|483.39|480.59|483.15|480.35|0
1652763710000|2022-05-17 05:01:50|483.39|480.59|482.9|480.1|483.39|480.59|482.9|480.1|0
1652763720000|2022-05-17 05:02:00|482.66|479.86|482.66|479.86|482.66|479.86|482.66|479.86|0
1652763730000|2022-05-17 05:02:10|482.9|480.1|482.42|479.62|482.9|480.1|482.42|479.62|0
1652763740000|2022-05-17 05:02:20|482.17|479.37|481.93|479.13|482.17|479.37|481.93|479.13|0
1652763750000|2022-05-17 05:02:30|481.81|479.01|481.81|479.01|481.81|479.01|481.68|478.88|0
1652763760000|2022-05-17 05:02:40|481.68|478.88|481.68|478.88|481.68|478.88|481.68|478.88|0
1652763770000|2022-05-17 05:02:50|481.44|478.64|481.44|478.64|481.44|478.64|481.44|478.64|0
1652763790000|2022-05-17 05:03:10|481.68|478.88|482.05|479.25|482.05|479.25|481.68|478.88|0
1652763800000|2022-05-17 05:03:20|482.17|479.37|482.05|479.25|482.17|479.37|482.05|479.25|0
1652763810000|2022-05-17 05:03:30|482.17|479.37|481.93|479.13|482.17|479.37|481.93|479.13|0
1652763830000|2022-05-17 05:03:50|482.17|479.37|482.17|479.37|482.17|479.37|482.17|479.37|0
1652763840000|2022-05-17 05:04:00|482.41|479.61|482.41|479.61|482.41|479.61|482.41|479.61|0
1652763860000|2022-05-17 05:04:20|482.54|479.74|482.54|479.74|482.54|479.74|482.54|479.74|0
1652763870000|2022-05-17 05:04:30|482.41|479.61|482.66|479.86|482.66|479.86|482.41|479.61|0
1652763920000|2022-05-17 05:05:20|482.41|479.61|482.41|479.61|482.41|479.61|482.41|479.61|0
1652763950000|2022-05-17 05:05:50|481.81|479.01|482.05|479.25|482.05|479.25|481.68|478.88|0
1652763960000|2022-05-17 05:06:00|482.17|479.37|482.17|479.37|482.17|479.37|482.17|479.37|0
1652763970000|2022-05-17 05:06:10|482.3|479.5|482.17|479.37|482.3|479.5|482.17|479.37|0
1652763980000|2022-05-17 05:06:20|482.05|479.25|482.41|479.61|482.41|479.61|482.05|479.25|0
1652763990000|2022-05-17 05:06:30|482.3|479.5|482.17|479.37|482.3|479.5|482.17|479.37|0
1652764000000|2022-05-17 05:06:40|482.3|479.5|482.66|479.86|482.66|479.86|482.3|479.5|0
1652764010000|2022-05-17 05:06:50|482.41|479.61|482.79|479.99|482.79|479.99|482.41|479.61|0
1652764020000|2022-05-17 05:07:00|482.9|480.1|482.9|480.1|483.15|480.35|482.9|480.1|0
1652764030000|2022-05-17 05:07:10|483.15|480.35|482.9|480.1|483.15|480.35|482.9|480.1|0
1652764050000|2022-05-17 05:07:30|482.66|479.86|482.66|479.86|482.66|479.86|482.66|479.86|0
1652764060000|2022-05-17 05:07:40|482.9|480.1|482.9|480.1|482.9|480.1|482.9|480.1|0
1652764070000|2022-05-17 05:07:50|482.79|479.99|482.66|479.86|482.79|479.99|482.66|479.86|0
1652764080000|2022-05-17 05:08:00|482.9|480.1|482.9|480.1|482.9|480.1|482.9|480.1|0
1652764090000|2022-05-17 05:08:10|482.66|479.86|482.66|479.86|482.66|479.86|482.66|479.86|0
1652764100000|2022-05-17 05:08:20|482.41|479.61|481.68|478.88|482.41|479.61|481.68|478.88|0
1652764110000|2022-05-17 05:08:30|481.44|478.64|481.19|478.39|481.44|478.64|481.19|478.39|0
1652764120000|2022-05-17 05:08:40|481.32|478.52|481.32|478.52|481.32|478.52|481.32|478.52|0
1652764130000|2022-05-17 05:08:50|481.44|478.64|481.44|478.64|481.44|478.64|481.44|478.64|0
1652764140000|2022-05-17 05:09:00|481.56|478.76|481.68|478.88|481.68|478.88|481.56|478.76|0
1652764150000|2022-05-17 05:09:10|481.92|479.12|482.05|479.25|482.17|479.37|481.92|479.12|0
1652764160000|2022-05-17 05:09:20|482.17|479.37|482.05|479.25|482.17|479.37|482.05|479.25|0
1652764170000|2022-05-17 05:09:30|481.92|479.12|481.92|479.12|481.92|479.12|481.92|479.12|0
1652764180000|2022-05-17 05:09:40|481.43|478.63|481.43|478.63|481.43|478.63|481.43|478.63|0
1652764200000|2022-05-17 05:10:00|481.19|478.39|481.43|478.63|481.43|478.63|481.19|478.39|0
1652764250000|2022-05-17 05:10:50|481.56|478.76|481.43|478.63|481.56|478.76|481.43|478.63|0
1652764260000|2022-05-17 05:11:00|481.19|478.39|481.19|478.39|481.19|478.39|481.19|478.39|0
1652764270000|2022-05-17 05:11:10|480.95|478.15|481.07|478.27|481.19|478.39|480.95|478.15|0
1652764280000|2022-05-17 05:11:20|481.19|478.39|481.19|478.39|481.19|478.39|481.19|478.39|0
1652764290000|2022-05-17 05:11:30|481.07|478.27|481.19|478.39|481.19|478.39|481.07|478.27|0
1652764310000|2022-05-17 05:11:50|481.43|478.63|481.19|478.39|481.43|478.63|481.19|478.39|0
1652764320000|2022-05-17 05:12:00|481.07|478.27|481.19|478.39|481.19|478.39|481.07|478.27|0
1652764340000|2022-05-17 05:12:20|481.43|478.63|481.43|478.63|481.43|478.63|481.43|478.63|0
1652764350000|2022-05-17 05:12:30|481.68|478.88|481.68|478.88|481.68|478.88|481.68|478.88|0
1652764360000|2022-05-17 05:12:40|481.43|478.63|480.95|478.15|481.43|478.63|480.95|478.15|0
1652764370000|2022-05-17 05:12:50|480.7|477.9|480.7|477.9|480.7|477.9|480.7|477.9|0
1652764380000|2022-05-17 05:13:00|480.58|477.78|480.58|477.78|480.58|477.78|480.58|477.78|0
1652764390000|2022-05-17 05:13:10|480.7|477.9|481.19|478.39|481.19|478.39|480.7|477.9|0
1652764420000|2022-05-17 05:13:40|481.43|478.63|481.43|478.63|481.43|478.63|481.43|478.63|0
1652764460000|2022-05-17 05:14:20|481.68|478.88|481.68|478.88|481.68|478.88|481.68|478.88|0
1652764470000|2022-05-17 05:14:30|481.56|478.76|481.92|479.12|481.92|479.12|481.56|478.76|0
1652764480000|2022-05-17 05:14:40|482.17|479.37|482.17|479.37|482.17|479.37|482.17|479.37|0
1652764490000|2022-05-17 05:14:50|482.41|479.61|482.41|479.61|482.41|479.61|482.41|479.61|0
1652764510000|2022-05-17 05:15:10|482.66|479.86|482.41|479.61|482.66|479.86|482.41|479.61|0
1652764520000|2022-05-17 05:15:20|482.17|479.37|482.17|479.37|482.17|479.37|482.17|479.37|0
1652764530000|2022-05-17 05:15:30|482.41|479.61|482.41|479.61|482.41|479.61|482.41|479.61|0
1652764550000|2022-05-17 05:15:50|482.17|479.37|482.17|479.37|482.17|479.37|482.17|479.37|0
1652764560000|2022-05-17 05:16:00|481.92|479.12|481.92|479.12|481.92|479.12|481.92|479.12|0
1652764570000|2022-05-17 05:16:10|481.81|479.01|481.81|479.01|481.92|479.12|481.81|479.01|0
1652764580000|2022-05-17 05:16:20|481.92|479.12|481.81|479.01|481.92|479.12|481.81|479.01|0
1652764590000|2022-05-17 05:16:30|481.92|479.12|482.05|479.25|482.17|479.37|481.92|479.12|0
1652764600000|2022-05-17 05:16:40|482.41|479.61|482.17|479.37|482.41|479.61|482.17|479.37|0
1652764610000|2022-05-17 05:16:50|482.3|479.5|482.66|479.86|482.66|479.86|482.3|479.5|0
1652764630000|2022-05-17 05:17:10|482.41|479.61|482.41|479.61|482.41|479.61|482.41|479.61|0
1652764640000|2022-05-17 05:17:20|482.17|479.37|481.92|479.12|482.3|479.5|481.92|479.12|0
1652764650000|2022-05-17 05:17:30|482.17|479.37|482.41|479.61|482.41|479.61|482.17|479.37|0
1652764670000|2022-05-17 05:17:50|482.66|479.86|482.66|479.86|482.66|479.86|482.66|479.86|0
1652764680000|2022-05-17 05:18:00|482.41|479.61|482.3|479.5|482.41|479.61|482.3|479.5|0
1652764690000|2022-05-17 05:18:10|482.41|479.61|482.3|479.5|482.41|479.61|482.17|479.37|0
1652764700000|2022-05-17 05:18:20|482.17|479.37|482.17|479.37|482.17|479.37|482.17|479.37|0
1652764710000|2022-05-17 05:18:30|482.41|479.61|482.17|479.37|482.41|479.61|482.17|479.37|0
1652764740000|2022-05-17 05:19:00|482.41|479.61|482.41|479.61|482.41|479.61|482.41|479.61|0
1652764750000|2022-05-17 05:19:10|482.3|479.5|482.17|479.37|482.3|479.5|482.17|479.37|0
1652764760000|2022-05-17 05:19:20|482.41|479.61|482.41|479.61|482.41|479.61|482.41|479.61|0
1652764770000|2022-05-17 05:19:30|482.17|479.37|482.17|479.37|482.17|479.37|482.17|479.37|0
1652764780000|2022-05-17 05:19:40|482.41|479.61|482.17|479.37|482.41|479.61|482.17|479.37|0
1652764790000|2022-05-17 05:19:50|481.92|479.12|481.92|479.12|481.92|479.12|481.92|479.12|0
1652764800000|2022-05-17 05:20:00|482.17|479.37|482.41|479.61|482.41|479.61|482.17|479.37|0
1652764810000|2022-05-17 05:20:10|482.17|479.37|482.17|479.37|482.17|479.37|481.92|479.12|0
1652764820000|2022-05-17 05:20:20|482.66|479.86|482.17|479.37|482.66|479.86|482.17|479.37|0
1652764830000|2022-05-17 05:20:30|482.41|479.61|482.17|479.37|482.41|479.61|482.17|479.37|0
1652764840000|2022-05-17 05:20:40|482.3|479.5|481.92|479.12|482.3|479.5|481.92|479.12|0
1652764870000|2022-05-17 05:21:10|481.68|478.88|481.92|479.12|481.92|479.12|481.68|478.88|0
1652764900000|2022-05-17 05:21:40|482.17|479.37|482.17|479.37|482.17|479.37|482.17|479.37|0
1652764920000|2022-05-17 05:22:00|481.92|479.12|482.17|479.37|482.17|479.37|481.92|479.12|0
1652764930000|2022-05-17 05:22:10|482.41|479.61|482.9|480.1|482.9|480.1|482.41|479.61|0
1652764940000|2022-05-17 05:22:20|483.03|480.23|482.66|479.86|483.03|480.23|482.66|479.86|0
1652764970000|2022-05-17 05:22:50|482.54|479.74|482.41|479.61|482.66|479.86|482.41|479.61|0
1652764980000|2022-05-17 05:23:00|482.17|479.37|482.17|479.37|482.17|479.37|482.17|479.37|0
1652764990000|2022-05-17 05:23:10|481.92|479.12|481.92|479.12|481.92|479.12|481.92|479.12|0
1652765000000|2022-05-17 05:23:20|482.17|479.37|481.92|479.12|482.41|479.61|481.92|479.12|0
1652765010000|2022-05-17 05:23:30|481.68|478.88|482.41|479.61|482.41|479.61|481.68|478.88|0
1652765020000|2022-05-17 05:23:40|482.29|479.49|481.68|478.88|482.29|479.49|481.68|478.88|0
1652765030000|2022-05-17 05:23:50|481.92|479.12|482.17|479.37|482.17|479.37|481.92|479.12|0
1652765040000|2022-05-17 05:24:00|481.92|479.12|481.92|479.12|481.92|479.12|481.92|479.12|0
1652765050000|2022-05-17 05:24:10|482.17|479.37|482.17|479.37|482.17|479.37|482.17|479.37|0
1652765060000|2022-05-17 05:24:20|481.92|479.12|481.68|478.88|481.92|479.12|481.68|478.88|0
1652765070000|2022-05-17 05:24:30|481.92|479.12|482.17|479.37|482.17|479.37|481.92|479.12|0
1652765080000|2022-05-17 05:24:40|482.05|479.25|482.17|479.37|482.17|479.37|482.05|479.25|0
1652765090000|2022-05-17 05:24:50|482.05|479.25|482.17|479.37|482.17|479.37|482.05|479.25|0
1652765100000|2022-05-17 05:25:00|482.05|479.25|481.68|478.88|482.05|479.25|481.68|478.88|0
1652765130000|2022-05-17 05:25:30|481.19|478.39|481.56|478.76|481.68|478.88|481.19|478.39|0
1652765140000|2022-05-17 05:25:40|481.92|479.12|481.92|479.12|481.92|479.12|481.92|479.12|0
1652765150000|2022-05-17 05:25:50|482.17|479.37|481.92|479.12|482.17|479.37|481.92|479.12|0
1652765160000|2022-05-17 05:26:00|481.43|478.63|481.43|478.63|481.43|478.63|481.43|478.63|0
1652765170000|2022-05-17 05:26:10|481.68|478.88|481.43|478.63|481.68|478.88|481.43|478.63|0
1652765180000|2022-05-17 05:26:20|481.68|478.88|481.43|478.63|481.68|478.88|481.43|478.63|0
1652765210000|2022-05-17 05:26:50|481.19|478.39|481.19|478.39|481.19|478.39|481.19|478.39|0
1652765220000|2022-05-17 05:27:00|481.43|478.63|481.43|478.63|481.43|478.63|481.43|478.63|0
1652765230000|2022-05-17 05:27:10|481.68|478.88|481.68|478.88|481.68|478.88|481.68|478.88|0
1652765260000|2022-05-17 05:27:40|481.8|479|481.92|479.12|481.92|479.12|481.8|479|0
1652765270000|2022-05-17 05:27:50|482.17|479.37|482.17|479.37|482.17|479.37|482.17|479.37|0
1652765280000|2022-05-17 05:28:00|482.05|479.25|481.92|479.12|482.05|479.25|481.92|479.12|0
1652765290000|2022-05-17 05:28:10|481.68|478.88|481.68|478.88|481.68|478.88|481.68|478.88|0
1652765310000|2022-05-17 05:28:30|481.56|478.76|481.56|478.76|481.56|478.76|481.56|478.76|0
1652765320000|2022-05-17 05:28:40|481.68|478.88|481.68|478.88|481.68|478.88|481.56|478.76|0
1652765350000|2022-05-17 05:29:10|481.92|479.12|482.05|479.25|482.05|479.25|481.92|479.12|0
1652765360000|2022-05-17 05:29:20|481.92|479.12|482.17|479.37|482.17|479.37|481.92|479.12|0
1652765380000|2022-05-17 05:29:40|482.41|479.61|482.41|479.61|482.41|479.61|482.41|479.61|0
1652765400000|2022-05-17 05:30:00|482.17|479.37|482.17|479.37|482.17|479.37|482.17|479.37|0
1652765410000|2022-05-17 05:30:10|481.92|479.12|481.8|479|481.92|479.12|481.8|479|0
1652765420000|2022-05-17 05:30:20|481.92|479.12|481.92|479.12|481.92|479.12|481.92|479.12|0
1652765430000|2022-05-17 05:30:30|481.8|479|481.68|478.88|481.92|479.12|481.68|478.88|0
1652765450000|2022-05-17 05:30:50|481.92|479.12|481.68|478.88|481.92|479.12|481.68|478.88|0
1652765460000|2022-05-17 05:31:00|481.92|479.12|481.92|479.12|481.92|479.12|481.92|479.12|0
1652765480000|2022-05-17 05:31:20|482.17|479.37|482.17|479.37|482.17|479.37|482.17|479.37|0
1652765490000|2022-05-17 05:31:30|482.05|479.25|481.92|479.12|482.17|479.37|481.92|479.12|0
1652765500000|2022-05-17 05:31:40|482.17|479.37|482.17|479.37|482.17|479.37|482.17|479.37|0
1652765520000|2022-05-17 05:32:00|481.92|479.12|481.92|479.12|481.92|479.12|481.92|479.12|0
1652765540000|2022-05-17 05:32:20|481.68|478.88|481.92|479.12|481.92|479.12|481.68|478.88|0
1652765550000|2022-05-17 05:32:30|481.68|478.88|481.92|479.12|481.92|479.12|481.68|478.88|0
1652765590000|2022-05-17 05:33:10|482.17|479.37|482.17|479.37|482.17|479.37|482.17|479.37|0
1652765610000|2022-05-17 05:33:30|482.29|479.49|482.41|479.61|482.41|479.61|482.29|479.49|0
1652765620000|2022-05-17 05:33:40|482.17|479.37|482.41|479.61|482.41|479.61|482.17|479.37|0
1652765640000|2022-05-17 05:34:00|481.92|479.12|482.05|479.25|482.17|479.37|481.92|479.12|0
1652765650000|2022-05-17 05:34:10|482.17|479.37|482.17|479.37|482.17|479.37|482.17|479.37|0
1652765660000|2022-05-17 05:34:20|482.41|479.61|482.54|479.74|482.66|479.86|482.41|479.61|0
1652765670000|2022-05-17 05:34:30|482.66|479.86|482.66|479.86|482.66|479.86|482.66|479.86|0
1652765690000|2022-05-17 05:34:50|482.9|480.1|483.39|480.59|483.39|480.59|482.9|480.1|0
1652765700000|2022-05-17 05:35:00|483.88|481.08|483.39|480.59|483.88|481.08|483.39|480.59|0
1652765710000|2022-05-17 05:35:10|483.64|480.84|483.64|480.84|483.64|480.84|483.64|480.84|0
1652765730000|2022-05-17 05:35:30|483.88|481.08|483.64|480.84|483.88|481.08|483.64|480.84|0
1652765740000|2022-05-17 05:35:40|483.52|480.72|483.64|480.84|483.64|480.84|483.39|480.59|0
1652765760000|2022-05-17 05:36:00|483.39|480.59|483.39|480.59|483.39|480.59|483.39|480.59|0
1652765770000|2022-05-17 05:36:10|483.64|480.84|483.39|480.59|483.64|480.84|483.39|480.59|0
1652765790000|2022-05-17 05:36:30|483.15|480.35|483.15|480.35|483.15|480.35|483.15|480.35|0
1652765800000|2022-05-17 05:36:40|483.39|480.59|483.39|480.59|483.39|480.59|483.39|480.59|0
1652765810000|2022-05-17 05:36:50|482.9|480.1|482.9|480.1|482.9|480.1|482.9|480.1|0
1652765820000|2022-05-17 05:37:00|482.66|479.86|482.9|480.1|482.9|480.1|482.66|479.86|0
1652765850000|2022-05-17 05:37:30|482.78|479.98|482.9|480.1|482.9|480.1|482.66|479.86|0
1652765860000|2022-05-17 05:37:40|482.66|479.86|482.41|479.61|482.66|479.86|482.41|479.61|0
1652765870000|2022-05-17 05:37:50|482.66|479.86|482.9|480.1|482.9|480.1|482.66|479.86|0
1652765890000|2022-05-17 05:38:10|483.03|480.23|483.15|480.35|483.39|480.59|483.03|480.23|0
1652765900000|2022-05-17 05:38:20|483.27|480.47|483.39|480.59|483.39|480.59|483.27|480.47|0
1652765910000|2022-05-17 05:38:30|483.64|480.84|483.64|480.84|483.64|480.84|483.64|480.84|0
1652765920000|2022-05-17 05:38:40|483.63|480.83|483.63|480.83|483.63|480.83|483.63|480.83|0
1652765940000|2022-05-17 05:39:00|484.01|481.21|484.01|481.21|484.01|481.21|484.01|481.21|0
1652765950000|2022-05-17 05:39:10|484.12|481.32|484.12|481.32|484.37|481.57|484.12|481.32|0
1652765960000|2022-05-17 05:39:20|483.88|481.08|484.12|481.32|484.12|481.32|483.88|481.08|0
1652765970000|2022-05-17 05:39:30|484.37|481.57|484.12|481.32|484.37|481.57|484.12|481.32|0
1652765980000|2022-05-17 05:39:40|484.25|481.45|483.88|481.08|484.25|481.45|483.88|481.08|0
1652765990000|2022-05-17 05:39:50|483.63|480.83|483.63|480.83|483.63|480.83|483.63|480.83|0
1652766000000|2022-05-17 05:40:00|483.76|480.96|483.88|481.08|483.88|481.08|483.76|480.96|0
1652766010000|2022-05-17 05:40:10|484.12|481.32|484.12|481.32|484.12|481.32|484.12|481.32|0
1652766020000|2022-05-17 05:40:20|484.37|481.57|484.12|481.32|484.37|481.57|484.12|481.32|0
1652766030000|2022-05-17 05:40:30|483.88|481.08|483.63|480.83|483.88|481.08|483.63|480.83|0
1652766050000|2022-05-17 05:40:50|483.88|481.08|484.01|481.21|484.12|481.32|483.88|481.08|0
1652766060000|2022-05-17 05:41:00|484.12|481.32|484.12|481.32|484.12|481.32|484.12|481.32|0
1652766070000|2022-05-17 05:41:10|483.88|481.08|483.63|480.83|483.88|481.08|483.63|480.83|0
1652766080000|2022-05-17 05:41:20|483.88|481.08|483.88|481.08|483.88|481.08|483.88|481.08|0
1652766100000|2022-05-17 05:41:40|483.63|480.83|483.63|480.83|483.63|480.83|483.63|480.83|0
1652766130000|2022-05-17 05:42:10|483.39|480.59|483.63|480.83|483.88|481.08|483.39|480.59|0
1652766140000|2022-05-17 05:42:20|483.39|480.59|483.63|480.83|483.88|481.08|483.39|480.59|0
1652766150000|2022-05-17 05:42:30|483.88|481.08|483.63|480.83|483.88|481.08|483.63|480.83|0
1652766160000|2022-05-17 05:42:40|483.52|480.72|483.27|480.47|483.52|480.72|483.27|480.47|0
1652766170000|2022-05-17 05:42:50|483.14|480.34|483.14|480.34|483.14|480.34|483.14|480.34|0
1652766180000|2022-05-17 05:43:00|483.39|480.59|483.39|480.59|483.39|480.59|483.39|480.59|0
1652766190000|2022-05-17 05:43:10|483.27|480.47|483.39|480.59|483.39|480.59|483.27|480.47|0
1652766230000|2022-05-17 05:43:50|483.27|480.47|482.9|480.1|483.27|480.47|482.9|480.1|0
1652766240000|2022-05-17 05:44:00|482.78|479.98|482.9|480.1|482.9|480.1|482.65|479.85|0
1652766250000|2022-05-17 05:44:10|483.14|480.34|483.14|480.34|483.14|480.34|483.14|480.34|0
1652766260000|2022-05-17 05:44:20|483.03|480.23|482.9|480.1|483.03|480.23|482.9|480.1|0
1652766270000|2022-05-17 05:44:30|483.14|480.34|483.03|480.23|483.14|480.34|483.03|480.23|0
1652766280000|2022-05-17 05:44:40|482.9|480.1|482.9|480.1|482.9|480.1|482.9|480.1|0
1652766290000|2022-05-17 05:44:50|482.65|479.85|482.41|479.61|482.65|479.85|482.41|479.61|0
1652766300000|2022-05-17 05:45:00|482.65|479.85|482.54|479.74|482.65|479.85|482.54|479.74|0
1652766310000|2022-05-17 05:45:10|482.65|479.85|482.65|479.85|482.65|479.85|482.54|479.74|0
1652766320000|2022-05-17 05:45:20|482.41|479.61|480.21|477.41|482.41|479.61|480.21|477.41|0
1652766330000|2022-05-17 05:45:30|479.84|477.04|479.23|476.43|479.84|477.04|479.23|476.43|0
1652766350000|2022-05-17 05:45:50|479.47|476.67|479.47|476.67|479.6|476.8|479.47|476.67|0
1652766360000|2022-05-17 05:46:00|479.36|476.56|479.47|476.67|479.72|476.92|479.36|476.56|0
1652766380000|2022-05-17 05:46:20|479.36|476.56|479.23|476.43|479.47|476.67|479.23|476.43|0
1652766390000|2022-05-17 05:46:30|479.47|476.67|479.47|476.67|479.47|476.67|479.47|476.67|0
1652766400000|2022-05-17 05:46:40|479.36|476.56|479.23|476.43|479.36|476.56|479.23|476.43|0
1652766410000|2022-05-17 05:46:50|479.47|476.67|478.98|476.18|479.47|476.67|478.98|476.18|0
1652766420000|2022-05-17 05:47:00|478.87|476.07|478.98|476.18|478.98|476.18|478.87|476.07|0
1652766430000|2022-05-17 05:47:10|479.11|476.31|479.36|476.56|479.47|476.67|479.11|476.31|0
1652766440000|2022-05-17 05:47:20|479.23|476.43|478.98|476.18|479.23|476.43|478.98|476.18|0
1652766450000|2022-05-17 05:47:30|478.74|475.94|476.66|473.86|478.74|475.94|476.66|473.86|0
1652766460000|2022-05-17 05:47:40|476.78|473.98|477.03|474.23|477.03|474.23|476.78|473.98|0
1652766470000|2022-05-17 05:47:50|477.15|474.35|476.78|473.98|477.15|474.35|476.78|473.98|0
1652766480000|2022-05-17 05:48:00|476.66|473.86|476.78|473.98|476.78|473.98|476.66|473.86|0
1652766490000|2022-05-17 05:48:10|476.66|473.86|476.66|473.86|476.66|473.86|476.66|473.86|0
1652766500000|2022-05-17 05:48:20|476.78|473.98|477.03|474.23|477.03|474.23|476.78|473.98|0
1652766510000|2022-05-17 05:48:30|477.15|474.35|477.4|474.6|477.52|474.72|477.15|474.35|0
1652766520000|2022-05-17 05:48:40|477.27|474.47|477.52|474.72|477.52|474.72|477.27|474.47|0
1652766530000|2022-05-17 05:48:50|477.76|474.96|477.27|474.47|477.76|474.96|477.27|474.47|0
1652766540000|2022-05-17 05:49:00|477.52|474.72|477.52|474.72|477.52|474.72|477.52|474.72|0
1652766550000|2022-05-17 05:49:10|477.4|474.6|477.15|474.35|477.64|474.84|477.15|474.35|0
1652766560000|2022-05-17 05:49:20|477.27|474.47|477.27|474.47|477.27|474.47|477.15|474.35|0
1652766570000|2022-05-17 05:49:30|476.78|473.98|476.78|473.98|476.78|473.98|476.78|473.98|0
1652766580000|2022-05-17 05:49:40|476.66|473.86|476.78|473.98|476.78|473.98|476.66|473.86|0
1652766590000|2022-05-17 05:49:50|476.91|474.11|477.03|474.23|477.03|474.23|476.91|474.11|0
1652766600000|2022-05-17 05:50:00|476.91|474.11|477.15|474.35|477.15|474.35|476.91|474.11|0
1652766610000|2022-05-17 05:50:10|477.27|474.47|477.4|474.6|477.4|474.6|477.27|474.47|0
1652766620000|2022-05-17 05:50:20|477.52|474.72|477.52|474.72|477.52|474.72|477.27|474.47|0
1652766630000|2022-05-17 05:50:30|477.76|474.96|478|475.2|478|475.2|477.76|474.96|0
1652766640000|2022-05-17 05:50:40|477.76|474.96|478.49|475.69|478.49|475.69|477.76|474.96|0
1652766650000|2022-05-17 05:50:50|478.74|475.94|478|475.2|478.74|475.94|478|475.2|0
1652766660000|2022-05-17 05:51:00|478.25|475.45|478.38|475.58|478.38|475.58|478.25|475.45|0
1652766670000|2022-05-17 05:51:10|478.49|475.69|478.25|475.45|478.49|475.69|478.25|475.45|0
1652766680000|2022-05-17 05:51:20|478.38|475.58|478.74|475.94|478.74|475.94|478.38|475.58|0
1652766690000|2022-05-17 05:51:30|478.98|476.18|478.74|475.94|478.98|476.18|478.74|475.94|0
1652766700000|2022-05-17 05:51:40|478.62|475.82|478.49|475.69|478.74|475.94|478.49|475.69|0
1652766710000|2022-05-17 05:51:50|478.25|475.45|477.76|474.96|478.25|475.45|477.76|474.96|0
1652766720000|2022-05-17 05:52:00|477.64|474.84|477.64|474.84|477.76|474.96|477.52|474.72|0
1652766730000|2022-05-17 05:52:10|477.52|474.72|477.52|474.72|477.64|474.84|477.52|474.72|0
1652766740000|2022-05-17 05:52:20|477.89|475.09|477.76|474.96|477.89|475.09|477.64|474.84|0
1652766750000|2022-05-17 05:52:30|477.52|474.72|477.52|474.72|477.52|474.72|477.52|474.72|0
1652766760000|2022-05-17 05:52:40|477.64|474.84|477.64|474.84|477.64|474.84|477.64|474.84|0
1652766770000|2022-05-17 05:52:50|477.76|474.96|477.52|474.72|477.76|474.96|477.52|474.72|0
1652766780000|2022-05-17 05:53:00|477.89|475.09|478|475.2|478|475.2|477.89|475.09|0
1652766790000|2022-05-17 05:53:10|478.49|475.69|478.25|475.45|478.49|475.69|478.25|475.45|0
1652766800000|2022-05-17 05:53:20|478.38|475.58|478.38|475.58|478.38|475.58|478.25|475.45|0
1652766810000|2022-05-17 05:53:30|478.49|475.69|478.13|475.33|478.49|475.69|478.13|475.33|0
1652766820000|2022-05-17 05:53:40|478.25|475.45|478.25|475.45|478.25|475.45|478.25|475.45|0
1652766830000|2022-05-17 05:53:50|478.13|475.33|478.13|475.33|478.13|475.33|478.13|475.33|0
1652766840000|2022-05-17 05:54:00|478.25|475.45|478|475.2|478.25|475.45|478|475.2|0
1652766850000|2022-05-17 05:54:10|477.89|475.09|478|475.2|478|475.2|477.89|475.09|0
1652766860000|2022-05-17 05:54:20|477.89|475.09|477.89|475.09|477.89|475.09|477.89|475.09|0
1652766870000|2022-05-17 05:54:30|477.76|474.96|478|475.2|478|475.2|477.76|474.96|0
1652766880000|2022-05-17 05:54:40|477.89|475.09|478|475.2|478|475.2|477.89|475.09|0
1652766890000|2022-05-17 05:54:50|478.25|475.45|478.38|475.58|478.38|475.58|478.25|475.45|0
1652766900000|2022-05-17 05:55:00|478.25|475.45|478.74|475.94|478.74|475.94|478.25|475.45|0
1652766910000|2022-05-17 05:55:10|478.49|475.69|478.38|475.58|478.49|475.69|478.38|475.58|0
1652766920000|2022-05-17 05:55:20|478.25|475.45|478.25|475.45|478.25|475.45|478.25|475.45|0
1652766930000|2022-05-17 05:55:30|478.49|475.69|478.49|475.69|478.62|475.82|478.49|475.69|0
1652766940000|2022-05-17 05:55:40|478.38|475.58|478.49|475.69|478.49|475.69|478.38|475.58|0
1652766950000|2022-05-17 05:55:50|478.38|475.58|478.38|475.58|478.38|475.58|478.38|475.58|0
1652766960000|2022-05-17 05:56:00|478.49|475.69|478.38|475.58|478.49|475.69|478.38|475.58|0
1652766970000|2022-05-17 05:56:10|478.13|475.33|477.76|474.96|478.13|475.33|477.76|474.96|0
1652766980000|2022-05-17 05:56:20|477.89|475.09|477.89|475.09|477.89|475.09|477.89|475.09|0
1652766990000|2022-05-17 05:56:30|478|475.2|478|475.2|478.13|475.33|478|475.2|0
1652767010000|2022-05-17 05:56:50|477.76|474.96|477.51|474.71|477.76|474.96|477.51|474.71|0
1652767020000|2022-05-17 05:57:00|477.4|474.6|476.91|474.11|477.4|474.6|476.91|474.11|0
1652767030000|2022-05-17 05:57:10|477.03|474.23|477.4|474.6|477.4|474.6|477.03|474.23|0
1652767040000|2022-05-17 05:57:20|477.27|474.47|477.27|474.47|477.27|474.47|477.27|474.47|0
1652767050000|2022-05-17 05:57:30|477.15|474.35|477.51|474.71|477.51|474.71|477.15|474.35|0
1652767060000|2022-05-17 05:57:40|477.27|474.47|478|475.2|478|475.2|477.27|474.47|0
1652767070000|2022-05-17 05:57:50|477.89|475.09|477.76|474.96|477.89|475.09|477.76|474.96|0
1652767080000|2022-05-17 05:58:00|477.89|475.09|478|475.2|478|475.2|477.89|475.09|0
1652767090000|2022-05-17 05:58:10|477.89|475.09|477.89|475.09|477.89|475.09|477.89|475.09|0
1652767100000|2022-05-17 05:58:20|478.13|475.33|478|475.2|478.13|475.33|478|475.2|0
1652767110000|2022-05-17 05:58:30|477.76|474.96|477.76|474.96|477.89|475.09|477.76|474.96|0
1652767120000|2022-05-17 05:58:40|478.25|475.45|478.25|475.45|478.25|475.45|478.13|475.33|0
1652767130000|2022-05-17 05:58:50|478.38|475.58|478.25|475.45|478.38|475.58|478.25|475.45|0
1652767140000|2022-05-17 05:59:00|478.38|475.58|478.49|475.69|478.49|475.69|478.38|475.58|0
1652767150000|2022-05-17 05:59:10|478.13|475.33|478.25|475.45|478.25|475.45|478.13|475.33|0
1652767160000|2022-05-17 05:59:20|478|475.2|477.89|475.09|478|475.2|477.89|475.09|0
1652767170000|2022-05-17 05:59:30|477.76|474.96|478|475.2|478|475.2|477.76|474.96|0
1652767180000|2022-05-17 05:59:40|477.89|475.09|477.89|475.09|477.89|475.09|477.89|475.09|0
1652767190000|2022-05-17 05:59:50|477.76|474.96|478|475.2|478|475.2|477.76|474.96|0
1652767200000|2022-05-17 06:00:00|478.25|475.45|478.98|476.18|478.98|476.18|478.25|475.45|0
1652767210000|2022-05-17 06:00:10|479.11|476.31|479.23|476.43|479.23|476.43|479.11|476.31|0
1652767220000|2022-05-17 06:00:20|478.98|476.18|479.23|476.43|479.23|476.43|478.98|476.18|0
1652767230000|2022-05-17 06:00:30|478.98|476.18|478.74|475.94|478.98|476.18|478.74|475.94|0
1652767240000|2022-05-17 06:00:40|478.49|475.69|478.49|475.69|478.62|475.82|478.49|475.69|0
1652767250000|2022-05-17 06:00:50|478.25|475.45|478|475.2|478.25|475.45|478|475.2|0
1652767260000|2022-05-17 06:01:00|477.76|474.96|477.76|474.96|477.76|474.96|477.51|474.71|0
1652767280000|2022-05-17 06:01:20|477.89|475.09|478.25|475.45|478.25|475.45|477.89|475.09|0
1652767290000|2022-05-17 06:01:30|478|475.2|477.76|474.96|478|475.2|477.76|474.96|0
1652767300000|2022-05-17 06:01:40|478.25|475.45|478.37|475.57|478.37|475.57|478.25|475.45|0
1652767310000|2022-05-17 06:01:50|478.49|475.69|478|475.2|478.49|475.69|478|475.2|0
1652767320000|2022-05-17 06:02:00|478.25|475.45|478.37|475.57|478.37|475.57|478.25|475.45|0
1652767330000|2022-05-17 06:02:10|478.25|475.45|478.49|475.69|478.49|475.69|478.25|475.45|0
1652767340000|2022-05-17 06:02:20|478.62|475.82|478.74|475.94|478.74|475.94|478.62|475.82|0
1652767350000|2022-05-17 06:02:30|478.98|476.18|478.98|476.18|479.11|476.31|478.98|476.18|0
1652767360000|2022-05-17 06:02:40|479.11|476.31|478.62|475.82|479.11|476.31|478.62|475.82|0
1652767370000|2022-05-17 06:02:50|478.49|475.69|478|475.2|478.49|475.69|478|475.2|0
1652767380000|2022-05-17 06:03:00|477.89|475.09|477.89|475.09|477.89|475.09|477.89|475.09|0
1652767390000|2022-05-17 06:03:10|478.25|475.45|478.13|475.33|478.25|475.45|478.13|475.33|0
1652767400000|2022-05-17 06:03:20|477.89|475.09|477.89|475.09|477.89|475.09|477.89|475.09|0
1652767410000|2022-05-17 06:03:30|477.76|474.96|477.89|475.09|477.89|475.09|477.76|474.96|0
1652767420000|2022-05-17 06:03:40|478|475.2|477.51|474.71|478|475.2|477.4|474.6|0
1652767430000|2022-05-17 06:03:50|477.4|474.6|477.4|474.6|477.51|474.71|477.4|474.6|0
1652767440000|2022-05-17 06:04:00|477.51|474.71|477.51|474.71|477.51|474.71|477.51|474.71|0
1652767450000|2022-05-17 06:04:10|477.27|474.47|477.27|474.47|477.51|474.71|477.27|474.47|0
1652767460000|2022-05-17 06:04:20|477.02|474.22|477.02|474.22|477.02|474.22|477.02|474.22|0
1652767470000|2022-05-17 06:04:30|477.27|474.47|477.02|474.22|477.27|474.47|477.02|474.22|0
1652767480000|2022-05-17 06:04:40|476.78|473.98|477.27|474.47|477.27|474.47|476.78|473.98|0
1652767490000|2022-05-17 06:04:50|477.4|474.6|478|475.2|478|475.2|477.4|474.6|0
1652767510000|2022-05-17 06:05:10|477.76|474.96|477.64|474.84|478|475.2|477.64|474.84|0
1652767520000|2022-05-17 06:05:20|477.76|474.96|477.89|475.09|477.89|475.09|477.76|474.96|0
1652767530000|2022-05-17 06:05:30|478.25|475.45|478.86|476.06|478.86|476.06|478.25|475.45|0
1652767540000|2022-05-17 06:05:40|478.74|475.94|478.86|476.06|478.98|476.18|478.74|475.94|0
1652767550000|2022-05-17 06:05:50|478.49|475.69|478|475.2|478.49|475.69|478|475.2|0
1652767560000|2022-05-17 06:06:00|478.13|475.33|478.13|475.33|478.37|475.57|478.13|475.33|0
1652767570000|2022-05-17 06:06:10|477.89|475.09|478.25|475.45|478.25|475.45|477.89|475.09|0
1652767580000|2022-05-17 06:06:20|478.13|475.33|478.25|475.45|478.25|475.45|478.13|475.33|0
1652767600000|2022-05-17 06:06:40|478.37|475.57|478.37|475.57|478.37|475.57|478.37|475.57|0
1652767610000|2022-05-17 06:06:50|478.49|475.69|478.98|476.18|478.98|476.18|478.49|475.69|0
1652767620000|2022-05-17 06:07:00|479.11|476.31|478.98|476.18|479.11|476.31|478.98|476.18|0
1652767630000|2022-05-17 06:07:10|479.11|476.31|478.74|475.94|479.11|476.31|478.74|475.94|0
1652767640000|2022-05-17 06:07:20|478.86|476.06|479.23|476.43|479.23|476.43|478.74|475.94|0
1652767650000|2022-05-17 06:07:30|479.35|476.55|479.35|476.55|479.35|476.55|479.23|476.43|0
1652767660000|2022-05-17 06:07:40|479.47|476.67|479.11|476.31|479.47|476.67|479.11|476.31|0
1652767670000|2022-05-17 06:07:50|479.23|476.43|478.25|475.45|479.23|476.43|478.25|475.45|0
1652767680000|2022-05-17 06:08:00|478|475.2|478.13|475.33|478.25|475.45|478|475.2|0
1652767690000|2022-05-17 06:08:10|478|475.2|477.76|474.96|478|475.2|477.76|474.96|0
1652767700000|2022-05-17 06:08:20|478|475.2|477.64|474.84|478|475.2|477.64|474.84|0
1652767710000|2022-05-17 06:08:30|477.51|474.71|477.51|474.71|477.51|474.71|477.51|474.71|0
1652767720000|2022-05-17 06:08:40|477.64|474.84|477.51|474.71|477.64|474.84|477.51|474.71|0
1652767730000|2022-05-17 06:08:50|477.76|474.96|477.51|474.71|477.76|474.96|477.51|474.71|0
1652767740000|2022-05-17 06:09:00|477.64|474.84|477.51|474.71|477.64|474.84|477.51|474.71|0
1652767750000|2022-05-17 06:09:10|477.76|474.96|478|475.2|478|475.2|477.76|474.96|0
1652767760000|2022-05-17 06:09:20|478.13|475.33|478|475.2|478.13|475.33|478|475.2|0
1652767770000|2022-05-17 06:09:30|478.25|475.45|478.25|475.45|478.25|475.45|478.25|475.45|0
1652767780000|2022-05-17 06:09:40|478.49|475.69|478.37|475.57|478.49|475.69|478.37|475.57|0
1652767790000|2022-05-17 06:09:50|478.25|475.45|478|475.2|478.25|475.45|478|475.2|0
1652767800000|2022-05-17 06:10:00|478.13|475.33|477.76|474.96|478.13|475.33|477.27|474.47|0
1652767810000|2022-05-17 06:10:10|477.64|474.84|477.51|474.71|477.64|474.84|477.51|474.71|0
1652767820000|2022-05-17 06:10:20|477.4|474.6|477.4|474.6|477.4|474.6|477.4|474.6|0
1652767830000|2022-05-17 06:10:30|477.15|474.35|477.15|474.35|477.15|474.35|477.15|474.35|0
1652767840000|2022-05-17 06:10:40|476.91|474.11|477.27|474.47|477.27|474.47|476.91|474.11|0
1652767850000|2022-05-17 06:10:50|477.15|474.35|477.27|474.47|477.27|474.47|477.15|474.35|0
1652767860000|2022-05-17 06:11:00|477.4|474.6|477.4|474.6|477.4|474.6|477.4|474.6|0
1652767870000|2022-05-17 06:11:10|477.51|474.71|477.51|474.71|477.51|474.71|477.51|474.71|0
1652767880000|2022-05-17 06:11:20|477.27|474.47|477.27|474.47|477.51|474.71|477.27|474.47|0
1652767900000|2022-05-17 06:11:40|476.91|474.11|477.27|474.47|477.27|474.47|476.91|474.11|0
1652767920000|2022-05-17 06:12:00|477.02|474.22|476.78|473.98|477.27|474.47|476.78|473.98|0
1652767930000|2022-05-17 06:12:10|476.91|474.11|476.78|473.98|476.91|474.11|476.29|473.49|0
1652767940000|2022-05-17 06:12:20|476.91|474.11|476.91|474.11|477.02|474.22|476.91|474.11|0
1652767950000|2022-05-17 06:12:30|477.02|474.22|477.27|474.47|477.27|474.47|477.02|474.22|0
1652767960000|2022-05-17 06:12:40|477.51|474.71|477.27|474.47|477.51|474.71|477.27|474.47|0
1652767970000|2022-05-17 06:12:50|477.51|474.71|477.51|474.71|477.51|474.71|477.51|474.71|0
1652767980000|2022-05-17 06:13:00|477.27|474.47|476.78|473.98|477.27|474.47|476.78|473.98|0
1652767990000|2022-05-17 06:13:10|476.53|473.73|477.27|474.47|477.27|474.47|476.53|473.73|0
1652768000000|2022-05-17 06:13:20|476.91|474.11|477.64|474.84|477.64|474.84|476.91|474.11|0
1652768010000|2022-05-17 06:13:30|477.27|474.47|477.27|474.47|477.27|474.47|477.15|474.35|0
1652768020000|2022-05-17 06:13:40|477.4|474.6|478|475.2|478|475.2|477.4|474.6|0
1652768030000|2022-05-17 06:13:50|477.76|474.96|478.25|475.45|478.25|475.45|477.76|474.96|0
1652768040000|2022-05-17 06:14:00|478.13|475.33|478.25|475.45|478.25|475.45|478.13|475.33|0
1652768050000|2022-05-17 06:14:10|477.88|475.08|478.49|475.69|478.49|475.69|477.88|475.08|0
1652768060000|2022-05-17 06:14:20|478.37|475.57|478.49|475.69|478.49|475.69|478.25|475.45|0
1652768070000|2022-05-17 06:14:30|478.74|475.94|478.49|475.69|478.74|475.94|478.49|475.69|0
1652768080000|2022-05-17 06:14:40|478.37|475.57|478.49|475.69|478.49|475.69|478.37|475.57|0
1652768090000|2022-05-17 06:14:50|478.74|475.94|478.74|475.94|478.74|475.94|478.74|475.94|0
1652768100000|2022-05-17 06:15:00|478.49|475.69|478.25|475.45|478.49|475.69|478.25|475.45|0
1652768110000|2022-05-17 06:15:10|478.13|475.33|478.25|475.45|478.25|475.45|478|475.2|0
1652768120000|2022-05-17 06:15:20|478.37|475.57|478.37|475.57|478.37|475.57|478.37|475.57|0
1652768130000|2022-05-17 06:15:30|478.25|475.45|478|475.2|478.25|475.45|478|475.2|0
1652768140000|2022-05-17 06:15:40|478.37|475.57|478|475.2|478.37|475.57|478|475.2|0
1652768150000|2022-05-17 06:15:50|478.13|475.33|478.37|475.57|478.37|475.57|478.13|475.33|0
1652768160000|2022-05-17 06:16:00|478.74|475.94|478.49|475.69|478.74|475.94|478.49|475.69|0
1652768170000|2022-05-17 06:16:10|478.25|475.45|478.25|475.45|478.25|475.45|478.25|475.45|0
1652768180000|2022-05-17 06:16:20|478.49|475.69|478.49|475.69|478.49|475.69|478.49|475.69|0
1652768190000|2022-05-17 06:16:30|478.62|475.82|478.74|475.94|478.74|475.94|478.62|475.82|0
1652768200000|2022-05-17 06:16:40|478.62|475.82|478.62|475.82|478.74|475.94|478.62|475.82|0
1652768210000|2022-05-17 06:16:50|478.74|475.94|479.22|476.42|479.22|476.42|478.74|475.94|0
1652768220000|2022-05-17 06:17:00|479.71|476.91|479.71|476.91|479.71|476.91|479.71|476.91|0
1652768230000|2022-05-17 06:17:10|479.47|476.67|479.35|476.55|479.47|476.67|479.35|476.55|0
1652768240000|2022-05-17 06:17:20|479.22|476.42|479.47|476.67|479.47|476.67|479.22|476.42|0
1652768260000|2022-05-17 06:17:40|479.22|476.42|479.22|476.42|479.22|476.42|479.22|476.42|0
1652768270000|2022-05-17 06:17:50|479.35|476.55|479.71|476.91|479.71|476.91|479.35|476.55|0
1652768280000|2022-05-17 06:18:00|479.96|477.16|479.71|476.91|479.96|477.16|479.71|476.91|0
1652768290000|2022-05-17 06:18:10|479.96|477.16|479.96|477.16|479.96|477.16|479.84|477.04|0
1652768300000|2022-05-17 06:18:20|479.84|477.04|479.96|477.16|479.96|477.16|479.84|477.04|0
1652768310000|2022-05-17 06:18:30|479.84|477.04|479.71|476.91|479.96|477.16|479.71|476.91|0
1652768320000|2022-05-17 06:18:40|479.84|477.04|480.2|477.4|480.2|477.4|479.84|477.04|0
1652768330000|2022-05-17 06:18:50|480.33|477.53|480.2|477.4|480.45|477.65|480.2|477.4|0
1652768340000|2022-05-17 06:19:00|479.96|477.16|479.96|477.16|479.96|477.16|479.96|477.16|0
1652768360000|2022-05-17 06:19:20|479.71|476.91|479.71|476.91|479.71|476.91|479.71|476.91|0
1652768390000|2022-05-17 06:19:50|479.96|477.16|479.96|477.16|479.96|477.16|479.96|477.16|0
1652768400000|2022-05-17 06:20:00|480.2|477.4|480.33|477.53|480.33|477.53|480.2|477.4|0
1652768410000|2022-05-17 06:20:10|480.45|477.65|479.96|477.16|480.45|477.65|479.96|477.16|0
1652768420000|2022-05-17 06:20:20|480.2|477.4|480.2|477.4|480.2|477.4|480.2|477.4|0
1652768430000|2022-05-17 06:20:30|479.96|477.16|479.71|476.91|479.96|477.16|479.71|476.91|0
1652768440000|2022-05-17 06:20:40|479.96|477.16|479.71|476.91|479.96|477.16|479.71|476.91|0
1652768460000|2022-05-17 06:21:00|479.6|476.8|479.47|476.67|479.6|476.8|479.47|476.67|0
1652768480000|2022-05-17 06:21:20|479.71|476.91|479.71|476.91|479.71|476.91|479.71|476.91|0
1652768490000|2022-05-17 06:21:30|480.2|477.4|480.45|477.65|480.45|477.65|480.2|477.4|0
1652768500000|2022-05-17 06:21:40|479.47|476.67|479.71|476.91|479.96|477.16|479.47|476.67|0
1652768510000|2022-05-17 06:21:50|479.47|476.67|479.11|476.31|479.47|476.67|479.11|476.31|0
1652768520000|2022-05-17 06:22:00|478.98|476.18|478.98|476.18|478.98|476.18|478.98|476.18|0
1652768530000|2022-05-17 06:22:10|478.73|475.93|478.98|476.18|478.98|476.18|478.73|475.93|0
1652768540000|2022-05-17 06:22:20|479.11|476.31|479.22|476.42|479.22|476.42|479.11|476.31|0
1652768550000|2022-05-17 06:22:30|478.98|476.18|478.98|476.18|479.22|476.42|478.98|476.18|0
1652768560000|2022-05-17 06:22:40|479.11|476.31|479.22|476.42|479.22|476.42|479.11|476.31|0
1652768570000|2022-05-17 06:22:50|479.11|476.31|479.35|476.55|479.47|476.67|479.11|476.31|0
1652768580000|2022-05-17 06:23:00|479.11|476.31|479.22|476.42|479.22|476.42|479.11|476.31|0
1652768590000|2022-05-17 06:23:10|479.35|476.55|479.22|476.42|479.47|476.67|479.22|476.42|0
1652768600000|2022-05-17 06:23:20|479.35|476.55|479.35|476.55|479.35|476.55|479.35|476.55|0
1652768620000|2022-05-17 06:23:40|479.47|476.67|479.35|476.55|479.6|476.8|479.35|476.55|0
1652768630000|2022-05-17 06:23:50|479.47|476.67|479.71|476.91|479.71|476.91|479.47|476.67|0
1652768640000|2022-05-17 06:24:00|479.96|477.16|479.84|477.04|479.96|477.16|479.84|477.04|0
1652768650000|2022-05-17 06:24:10|479.96|477.16|480.2|477.4|480.2|477.4|479.96|477.16|0
1652768660000|2022-05-17 06:24:20|480.08|477.28|479.96|477.16|480.08|477.28|479.71|476.91|0
1652768670000|2022-05-17 06:24:30|479.71|476.91|479.96|477.16|479.96|477.16|479.71|476.91|0
1652768680000|2022-05-17 06:24:40|479.71|476.91|479.71|476.91|479.71|476.91|479.71|476.91|0
1652768690000|2022-05-17 06:24:50|479.47|476.67|479.47|476.67|479.47|476.67|479.47|476.67|0
1652768700000|2022-05-17 06:25:00|479.6|476.8|480.2|477.4|480.2|477.4|479.6|476.8|0
1652768710000|2022-05-17 06:25:10|479.96|477.16|479.96|477.16|479.96|477.16|479.96|477.16|0
1652768720000|2022-05-17 06:25:20|480.2|477.4|480.08|477.28|480.2|477.4|480.08|477.28|0
1652768730000|2022-05-17 06:25:30|480.2|477.4|479.96|477.16|480.2|477.4|479.96|477.16|0
1652768740000|2022-05-17 06:25:40|479.84|477.04|479.96|477.16|479.96|477.16|479.84|477.04|0
1652768750000|2022-05-17 06:25:50|479.71|476.91|479.71|476.91|479.71|476.91|479.71|476.91|0
1652768760000|2022-05-17 06:26:00|479.84|477.04|479.96|477.16|479.96|477.16|479.84|477.04|0
1652768780000|2022-05-17 06:26:20|480.08|477.28|480.2|477.4|480.2|477.4|480.08|477.28|0
1652768790000|2022-05-17 06:26:30|480.08|477.28|480.08|477.28|480.08|477.28|480.08|477.28|0
1652768800000|2022-05-17 06:26:40|479.96|477.16|480.08|477.28|480.2|477.4|479.96|477.16|0
1652768810000|2022-05-17 06:26:50|479.96|477.16|479.96|477.16|479.96|477.16|479.96|477.16|0
1652768830000|2022-05-17 06:27:10|480.2|477.4|479.96|477.16|480.2|477.4|479.96|477.16|0
1652768840000|2022-05-17 06:27:20|479.71|476.91|479.47|476.67|479.71|476.91|479.47|476.67|0
1652768850000|2022-05-17 06:27:30|479.71|476.91|479.84|477.04|479.96|477.16|479.71|476.91|0
1652768860000|2022-05-17 06:27:40|479.96|477.16|479.84|477.04|479.96|477.16|479.47|476.67|0
1652768870000|2022-05-17 06:27:50|479.96|477.16|479.71|476.91|479.96|477.16|479.71|476.91|0
1652768880000|2022-05-17 06:28:00|479.84|477.04|479.84|477.04|479.96|477.16|479.84|477.04|0
1652768890000|2022-05-17 06:28:10|479.96|477.16|479.71|476.91|479.96|477.16|479.71|476.91|0
1652768920000|2022-05-17 06:28:40|479.59|476.79|479.22|476.42|479.59|476.79|479.22|476.42|0
1652768930000|2022-05-17 06:28:50|479.11|476.31|479.11|476.31|479.11|476.31|478.98|476.18|0
1652768940000|2022-05-17 06:29:00|478.98|476.18|479.22|476.42|479.22|476.42|478.98|476.18|0
1652768950000|2022-05-17 06:29:10|479.47|476.67|479.35|476.55|479.47|476.67|479.35|476.55|0
1652768960000|2022-05-17 06:29:20|479.47|476.67|479.47|476.67|479.47|476.67|479.47|476.67|0
1652768970000|2022-05-17 06:29:30|479.71|476.91|479.96|477.16|479.96|477.16|479.71|476.91|0
1652768980000|2022-05-17 06:29:40|479.84|477.04|480.2|477.4|480.2|477.4|479.84|477.04|0
1652768990000|2022-05-17 06:29:50|479.96|477.16|479.96|477.16|479.96|477.16|479.96|477.16|0
1652769000000|2022-05-17 06:30:00|479.84|477.04|479.96|477.16|480.08|477.28|479.71|476.91|0
1652769010000|2022-05-17 06:30:10|479.71|476.91|479.59|476.79|479.71|476.91|479.59|476.79|0
1652769020000|2022-05-17 06:30:20|479.11|476.31|479.71|476.91|479.71|476.91|479.11|476.31|0
1652769030000|2022-05-17 06:30:30|479.96|477.16|479.47|476.67|479.96|477.16|479.47|476.67|0
1652769040000|2022-05-17 06:30:40|479.59|476.79|479.71|476.91|479.71|476.91|479.59|476.79|0
1652769050000|2022-05-17 06:30:50|479.47|476.67|479.71|476.91|479.71|476.91|479.47|476.67|0
1652769070000|2022-05-17 06:31:10|479.47|476.67|479.47|476.67|479.47|476.67|479.47|476.67|0
1652769080000|2022-05-17 06:31:20|479.22|476.42|479.22|476.42|479.22|476.42|479.22|476.42|0
1652769090000|2022-05-17 06:31:30|478.98|476.18|478.73|475.93|478.98|476.18|478.73|475.93|0
1652769110000|2022-05-17 06:31:50|478.49|475.69|478.86|476.06|478.86|476.06|478.49|475.69|0
1652769120000|2022-05-17 06:32:00|478.73|475.93|478.73|475.93|478.73|475.93|478.73|475.93|0
1652769130000|2022-05-17 06:32:10|478.86|476.06|478.73|475.93|478.86|476.06|478.73|475.93|0
1652769140000|2022-05-17 06:32:20|478.49|475.69|478.49|475.69|478.49|475.69|478.49|475.69|0
1652769160000|2022-05-17 06:32:40|478.62|475.82|478.62|475.82|478.62|475.82|478.62|475.82|0
1652769170000|2022-05-17 06:32:50|478.73|475.93|478.73|475.93|478.73|475.93|478.73|475.93|0
1652769180000|2022-05-17 06:33:00|478.86|476.06|478.98|476.18|478.98|476.18|478.86|476.06|0
1652769200000|2022-05-17 06:33:20|479.22|476.42|478.98|476.18|479.22|476.42|478.98|476.18|0
1652769210000|2022-05-17 06:33:30|479.22|476.42|479.22|476.42|479.22|476.42|479.22|476.42|0
1652769230000|2022-05-17 06:33:50|479.59|476.79|479.22|476.42|479.59|476.79|479.22|476.42|0
1652769250000|2022-05-17 06:34:10|479.47|476.67|479.47|476.67|479.47|476.67|479.47|476.67|0
1652769260000|2022-05-17 06:34:20|479.59|476.79|479.59|476.79|479.59|476.79|479.59|476.79|0
1652769270000|2022-05-17 06:34:30|479.47|476.67|479.47|476.67|479.47|476.67|479.47|476.67|0
1652769290000|2022-05-17 06:34:50|479.71|476.91|479.47|476.67|479.71|476.91|479.35|476.55|0
1652769300000|2022-05-17 06:35:00|479.59|476.79|479.71|476.91|479.71|476.91|479.59|476.79|0
1652769310000|2022-05-17 06:35:10|479.77|476.97|479.77|476.97|479.77|476.97|479.77|476.97|0
1652769320000|2022-05-17 06:35:20|479.41|476.61|479.18|476.38|479.41|476.61|479.18|476.38|0
1652769330000|2022-05-17 06:35:30|479.06|476.26|479.06|476.26|479.18|476.38|479.06|476.26|0
1652769340000|2022-05-17 06:35:40|478.94|476.14|479.06|476.26|479.06|476.26|478.94|476.14|0
1652769350000|2022-05-17 06:35:50|478.94|476.14|479.24|476.44|479.24|476.44|478.94|476.14|0
1652769370000|2022-05-17 06:36:10|479.12|476.32|479.24|476.44|479.24|476.44|479.12|476.32|0
1652769380000|2022-05-17 06:36:20|479.12|476.32|479.12|476.32|479.12|476.32|479.12|476.32|0
1652769390000|2022-05-17 06:36:30|479.24|476.44|478.99|476.19|479.24|476.44|478.99|476.19|0
1652769400000|2022-05-17 06:36:40|478.63|475.83|478.01|475.21|478.63|475.83|478.01|475.21|0
1652769410000|2022-05-17 06:36:50|478.14|475.34|478.14|475.34|478.14|475.34|477.89|475.09|0
1652769420000|2022-05-17 06:37:00|478.38|475.58|477.77|474.97|478.38|475.58|477.77|474.97|0
1652769430000|2022-05-17 06:37:10|477.28|474.48|477.77|474.97|477.77|474.97|477.28|474.48|0
1652769460000|2022-05-17 06:37:40|477.52|474.72|477.4|474.6|477.52|474.72|477.4|474.6|0
1652769470000|2022-05-17 06:37:50|477.52|474.72|477.52|474.72|477.52|474.72|477.4|474.6|0
1652769480000|2022-05-17 06:38:00|477.77|474.97|477.52|474.72|477.77|474.97|477.52|474.72|0
1652769490000|2022-05-17 06:38:10|477.65|474.85|477.52|474.72|477.65|474.85|477.52|474.72|0
1652769500000|2022-05-17 06:38:20|477.28|474.48|477.16|474.36|477.28|474.48|477.16|474.36|0
1652769510000|2022-05-17 06:38:30|477.03|474.23|476.78|473.98|477.03|474.23|476.78|473.98|0
1652769520000|2022-05-17 06:38:40|477.03|474.23|477.03|474.23|477.03|474.23|477.03|474.23|0
1652769530000|2022-05-17 06:38:50|477.16|474.36|477.27|474.47|477.27|474.47|477.16|474.36|0
1652769540000|2022-05-17 06:39:00|477.16|474.36|477.03|474.23|477.16|474.36|477.03|474.23|0
1652769550000|2022-05-17 06:39:10|476.54|473.74|476.54|473.74|476.67|473.87|476.54|473.74|0
1652769560000|2022-05-17 06:39:20|476.78|473.98|476.78|473.98|476.78|473.98|476.67|473.87|0
1652769570000|2022-05-17 06:39:30|477.03|474.23|477.03|474.23|477.03|474.23|477.03|474.23|0
1652769580000|2022-05-17 06:39:40|476.78|473.98|476.78|473.98|476.78|473.98|476.78|473.98|0
1652769590000|2022-05-17 06:39:50|477.03|474.23|477.03|474.23|477.03|474.23|477.03|474.23|0
1652769600000|2022-05-17 06:40:00|477.16|474.36|477.27|474.47|477.27|474.47|477.16|474.36|0
1652769610000|2022-05-17 06:40:10|477.52|474.72|477.77|474.97|477.77|474.97|477.52|474.72|0
1652769620000|2022-05-17 06:40:20|477.52|474.72|477.52|474.72|477.52|474.72|477.27|474.47|0
1652769630000|2022-05-17 06:40:30|477.27|474.47|477.27|474.47|477.27|474.47|477.27|474.47|0
1652769640000|2022-05-17 06:40:40|477.4|474.6|478.01|475.21|478.01|475.21|477.4|474.6|0
1652769650000|2022-05-17 06:40:50|477.89|475.09|477.89|475.09|478.01|475.21|477.89|475.09|0
1652769660000|2022-05-17 06:41:00|477.77|474.97|477.16|474.36|477.77|474.97|477.03|474.23|0
1652769670000|2022-05-17 06:41:10|477.03|474.23|478.01|475.21|478.01|475.21|477.03|474.23|0
1652769680000|2022-05-17 06:41:20|478.26|475.46|477.76|474.96|478.26|475.46|477.76|474.96|0
1652769690000|2022-05-17 06:41:30|478.01|475.21|478.01|475.21|478.26|475.46|478.01|475.21|0
1652769700000|2022-05-17 06:41:40|477.89|475.09|477.52|474.72|477.89|475.09|477.27|474.47|0
1652769710000|2022-05-17 06:41:50|477.03|474.23|477.16|474.36|477.16|474.36|476.78|473.98|0
1652769720000|2022-05-17 06:42:00|477.27|474.47|477.27|474.47|477.27|474.47|477.16|474.36|0
1652769730000|2022-05-17 06:42:10|477.52|474.72|477.27|474.47|477.65|474.85|477.27|474.47|0
1652769740000|2022-05-17 06:42:20|477.4|474.6|477.27|474.47|477.52|474.72|477.27|474.47|0
1652769750000|2022-05-17 06:42:30|477.03|474.23|477.03|474.23|477.03|474.23|477.03|474.23|0
1652769780000|2022-05-17 06:43:00|477.52|474.72|477.52|474.72|477.52|474.72|477.52|474.72|0
1652769790000|2022-05-17 06:43:10|477.27|474.47|477.27|474.47|477.27|474.47|477.27|474.47|0
1652769820000|2022-05-17 06:43:40|477.16|474.36|477.03|474.23|477.16|474.36|477.03|474.23|0
1652769830000|2022-05-17 06:43:50|477.27|474.47|477.03|474.23|477.27|474.47|477.03|474.23|0
1652769840000|2022-05-17 06:44:00|477.27|474.47|477.16|474.36|477.27|474.47|477.03|474.23|0
1652769850000|2022-05-17 06:44:10|477.27|474.47|477.27|474.47|477.4|474.6|477.27|474.47|0
1652769860000|2022-05-17 06:44:20|477.52|474.72|477.27|474.47|477.52|474.72|477.27|474.47|0
1652769870000|2022-05-17 06:44:30|477.03|474.23|476.78|473.98|477.03|474.23|476.78|473.98|0
1652769880000|2022-05-17 06:44:40|477.03|474.23|477.03|474.23|477.03|474.23|477.03|474.23|0
1652769890000|2022-05-17 06:44:50|477.16|474.36|477.03|474.23|477.16|474.36|477.03|474.23|0
1652769910000|2022-05-17 06:45:10|477.27|474.47|477.27|474.47|477.27|474.47|477.27|474.47|0
1652769920000|2022-05-17 06:45:20|476.78|473.98|476.78|473.98|476.78|473.98|476.78|473.98|0
1652769930000|2022-05-17 06:45:30|476.67|473.87|476.91|474.11|476.91|474.11|476.67|473.87|0
1652769940000|2022-05-17 06:45:40|476.78|473.98|476.54|473.74|476.78|473.98|476.54|473.74|0
1652769950000|2022-05-17 06:45:50|476.29|473.49|476.42|473.62|476.42|473.62|476.29|473.49|0
1652769960000|2022-05-17 06:46:00|476.54|473.74|476.54|473.74|476.54|473.74|476.54|473.74|0
1652769970000|2022-05-17 06:46:10|476.78|473.98|476.78|473.98|476.78|473.98|476.78|473.98|0
1652770000000|2022-05-17 06:46:40|476.67|473.87|476.78|473.98|476.78|473.98|476.67|473.87|0
1652770010000|2022-05-17 06:46:50|477.03|474.23|477.03|474.23|477.03|474.23|477.03|474.23|0
1652770020000|2022-05-17 06:47:00|477.27|474.47|477.03|474.23|477.52|474.72|477.03|474.23|0
1652770030000|2022-05-17 06:47:10|477.27|474.47|477.27|474.47|477.4|474.6|477.27|474.47|0
1652770040000|2022-05-17 06:47:20|477.16|474.36|477.16|474.36|477.16|474.36|477.16|474.36|0
1652770050000|2022-05-17 06:47:30|477.03|474.23|477.03|474.23|477.03|474.23|477.03|474.23|0
1652770060000|2022-05-17 06:47:40|477.16|474.36|477.03|474.23|477.16|474.36|477.03|474.23|0
1652770070000|2022-05-17 06:47:50|476.91|474.11|476.91|474.11|476.91|474.11|476.91|474.11|0
1652770080000|2022-05-17 06:48:00|476.78|473.98|476.91|474.11|476.91|474.11|476.67|473.87|0
1652770090000|2022-05-17 06:48:10|476.78|473.98|476.91|474.11|477.03|474.23|476.78|473.98|0
1652770100000|2022-05-17 06:48:20|476.78|473.98|476.29|473.49|476.78|473.98|476.29|473.49|0
1652770110000|2022-05-17 06:48:30|476.42|473.62|476.42|473.62|476.42|473.62|476.42|473.62|0
1652770120000|2022-05-17 06:48:40|476.29|473.49|476.18|473.38|476.42|473.62|476.18|473.38|0
1652770130000|2022-05-17 06:48:50|476.05|473.25|476.05|473.25|476.18|473.38|476.05|473.25|0
1652770140000|2022-05-17 06:49:00|476.18|473.38|476.18|473.38|476.18|473.38|476.18|473.38|0
1652770150000|2022-05-17 06:49:10|476.29|473.49|476.18|473.38|476.29|473.49|476.18|473.38|0
1652770160000|2022-05-17 06:49:20|476.05|473.25|476.29|473.49|476.29|473.49|476.05|473.25|0
1652770190000|2022-05-17 06:49:50|476.42|473.62|476.42|473.62|476.42|473.62|476.29|473.49|0
1652770200000|2022-05-17 06:50:00|476.54|473.74|476.78|473.98|476.78|473.98|476.54|473.74|0
1652770220000|2022-05-17 06:50:20|476.54|473.74|476.54|473.74|476.54|473.74|476.54|473.74|0
1652770230000|2022-05-17 06:50:30|476.29|473.49|476.29|473.49|476.29|473.49|476.29|473.49|0
1652770240000|2022-05-17 06:50:40|476.18|473.38|476.18|473.38|476.18|473.38|476.18|473.38|0
1652770250000|2022-05-17 06:50:50|476.05|473.25|476.05|473.25|476.05|473.25|476.05|473.25|0
1652770260000|2022-05-17 06:51:00|476.18|473.38|476.29|473.49|476.29|473.49|476.18|473.38|0
1652770270000|2022-05-17 06:51:10|476.54|473.74|476.42|473.62|476.54|473.74|476.42|473.62|0
1652770280000|2022-05-17 06:51:20|476.54|473.74|476.29|473.49|476.54|473.74|476.05|473.25|0
1652770290000|2022-05-17 06:51:30|476.54|473.74|476.54|473.74|476.54|473.74|476.54|473.74|0
1652770300000|2022-05-17 06:51:40|476.29|473.49|476.29|473.49|476.29|473.49|476.29|473.49|0
1652770310000|2022-05-17 06:51:50|476.54|473.74|476.54|473.74|476.54|473.74|476.54|473.74|0
1652770320000|2022-05-17 06:52:00|476.42|473.62|476.91|474.11|476.91|474.11|476.42|473.62|0
1652770330000|2022-05-17 06:52:10|476.67|473.87|476.78|473.98|476.78|473.98|476.67|473.87|0
1652770340000|2022-05-17 06:52:20|476.67|473.87|476.29|473.49|476.67|473.87|476.29|473.49|0
1652770350000|2022-05-17 06:52:30|476.54|473.74|476.54|473.74|476.54|473.74|476.54|473.74|0
1652770370000|2022-05-17 06:52:50|476.29|473.49|476.29|473.49|476.29|473.49|476.29|473.49|0
1652770380000|2022-05-17 06:53:00|476.54|473.74|476.54|473.74|476.54|473.74|476.54|473.74|0
1652770390000|2022-05-17 06:53:10|476.78|473.98|476.78|473.98|476.78|473.98|476.67|473.87|0
1652770400000|2022-05-17 06:53:20|477.03|474.23|476.91|474.11|477.03|474.23|476.91|474.11|0
1652770410000|2022-05-17 06:53:30|476.78|473.98|476.29|473.49|476.78|473.98|476.29|473.49|0
1652770420000|2022-05-17 06:53:40|476.54|473.74|476.54|473.74|476.54|473.74|476.29|473.49|0
1652770430000|2022-05-17 06:53:50|476.29|473.49|476.05|473.25|476.29|473.49|476.05|473.25|0
1652770440000|2022-05-17 06:54:00|476.18|473.38|476.29|473.49|476.42|473.62|476.18|473.38|0
1652770450000|2022-05-17 06:54:10|476.05|473.25|476.05|473.25|476.29|473.49|476.05|473.25|0
1652770460000|2022-05-17 06:54:20|476.18|473.38|476.05|473.25|476.29|473.49|476.05|473.25|0
1652770470000|2022-05-17 06:54:30|476.29|473.49|476.29|473.49|476.29|473.49|476.29|473.49|0
1652770480000|2022-05-17 06:54:40|476.18|473.38|476.29|473.49|476.29|473.49|476.18|473.38|0
1652770490000|2022-05-17 06:54:50|476.05|473.25|476.05|473.25|476.29|473.49|476.05|473.25|0
1652770500000|2022-05-17 06:55:00|476.29|473.49|476.05|473.25|476.29|473.49|476.05|473.25|0
1652770510000|2022-05-17 06:55:10|476.18|473.38|476.05|473.25|476.18|473.38|476.05|473.25|0
1652770540000|2022-05-17 06:55:40|476.29|473.49|475.8|473|476.29|473.49|475.8|473|0
1652770550000|2022-05-17 06:55:50|475.56|472.76|475.44|472.64|475.56|472.76|475.31|472.51|0
1652770560000|2022-05-17 06:56:00|475.56|472.76|475.31|472.51|475.56|472.76|475.31|472.51|0
1652770570000|2022-05-17 06:56:10|475.07|472.27|475.07|472.27|475.07|472.27|475.07|472.27|0
1652770580000|2022-05-17 06:56:20|475.31|472.51|475.56|472.76|475.56|472.76|475.31|472.51|0
1652770590000|2022-05-17 06:56:30|475.31|472.51|475.07|472.27|475.31|472.51|475.07|472.27|0
1652770600000|2022-05-17 06:56:40|474.82|472.02|474.82|472.02|474.82|472.02|474.82|472.02|0
1652770610000|2022-05-17 06:56:50|474.7|471.9|474.82|472.02|474.82|472.02|474.58|471.78|0
1652770620000|2022-05-17 06:57:00|475.07|472.27|474.82|472.02|475.07|472.27|474.82|472.02|0
1652770630000|2022-05-17 06:57:10|475.07|472.27|475.07|472.27|475.07|472.27|475.07|472.27|0
1652770650000|2022-05-17 06:57:30|475.31|472.51|475.56|472.76|475.56|472.76|475.31|472.51|0
1652770660000|2022-05-17 06:57:40|475.31|472.51|475.31|472.51|475.31|472.51|475.31|472.51|0
1652770670000|2022-05-17 06:57:50|475.19|472.39|475.56|472.76|475.56|472.76|475.19|472.39|0
1652770680000|2022-05-17 06:58:00|475.31|472.51|475.31|472.51|475.31|472.51|475.31|472.51|0
1652770690000|2022-05-17 06:58:10|475.19|472.39|475.19|472.39|475.19|472.39|475.19|472.39|0
1652770700000|2022-05-17 06:58:20|475.31|472.51|475.56|472.76|475.56|472.76|475.31|472.51|0
1652770710000|2022-05-17 06:58:30|475.8|473|475.8|473|475.8|473|475.68|472.88|0
1652770720000|2022-05-17 06:58:40|476.05|473.25|476.05|473.25|476.05|473.25|476.05|473.25|0
1652770730000|2022-05-17 06:58:50|475.8|473|475.56|472.76|475.8|473|475.56|472.76|0
1652770740000|2022-05-17 06:59:00|475.8|473|476.05|473.25|476.05|473.25|475.8|473|0
1652770750000|2022-05-17 06:59:10|475.8|473|475.8|473|475.8|473|475.8|473|0
1652770760000|2022-05-17 06:59:20|475.56|472.76|475.07|472.27|475.56|472.76|475.07|472.27|0
1652770770000|2022-05-17 06:59:30|475.19|472.39|475.19|472.39|475.31|472.51|475.19|472.39|0
1652770780000|2022-05-17 06:59:40|475.07|472.27|474.33|471.53|475.07|472.27|474.33|471.53|0
1652770790000|2022-05-17 06:59:50|474.58|471.78|474.46|471.66|474.58|471.78|474.46|471.66|0
1652770800000|2022-05-17 07:00:00|474.33|471.53|476.17|473.37|476.17|473.37|474.33|471.53|0
1652770810000|2022-05-17 07:00:10|476.29|473.49|477.52|474.72|477.52|474.72|476.29|473.49|0
1652770820000|2022-05-17 07:00:20|477.27|474.47|477.76|474.96|477.76|474.96|477.27|474.47|0
1652770830000|2022-05-17 07:00:30|477.52|474.72|476.05|473.25|477.52|474.72|476.05|473.25|0
1652770840000|2022-05-17 07:00:40|475.8|473|475.8|473|475.8|473|475.8|473|0
1652770850000|2022-05-17 07:00:50|475.31|472.51|475.07|472.27|475.56|472.76|475.07|472.27|0
1652770860000|2022-05-17 07:01:00|475.31|472.51|476.29|473.49|476.29|473.49|475.31|472.51|0
1652770870000|2022-05-17 07:01:10|476.05|473.25|476.17|473.37|476.17|473.37|476.05|473.25|0
1652770880000|2022-05-17 07:01:20|476.29|473.49|476.78|473.98|477.03|474.23|476.29|473.49|0
1652770890000|2022-05-17 07:01:30|476.29|473.49|476.05|473.25|476.29|473.49|475.8|473|0
1652770900000|2022-05-17 07:01:40|476.29|473.49|476.78|473.98|476.78|473.98|476.29|473.49|0
1652770910000|2022-05-17 07:01:50|477.03|474.23|477.27|474.47|477.52|474.72|477.03|474.23|0
1652770920000|2022-05-17 07:02:00|477.03|474.23|476.78|473.98|477.03|474.23|476.54|473.74|0
1652770930000|2022-05-17 07:02:10|477.03|474.23|476.78|473.98|477.03|474.23|476.78|473.98|0
1652770940000|2022-05-17 07:02:20|476.91|474.11|476.78|473.98|476.91|474.11|476.78|473.98|0
1652770950000|2022-05-17 07:02:30|476.42|473.62|476.78|473.98|476.78|473.98|476.42|473.62|0
1652770960000|2022-05-17 07:02:40|477.03|474.23|477.03|474.23|477.27|474.47|477.03|474.23|0
1652770970000|2022-05-17 07:02:50|476.78|473.98|476.17|473.37|476.78|473.98|476.17|473.37|0
1652770980000|2022-05-17 07:03:00|476.54|473.74|476.78|473.98|476.78|473.98|476.54|473.74|0
1652770990000|2022-05-17 07:03:10|477.03|474.23|475.8|473|477.03|474.23|475.8|473|0
1652771000000|2022-05-17 07:03:20|475.44|472.64|475.31|472.51|475.44|472.64|475.19|472.39|0
1652771010000|2022-05-17 07:03:30|475.56|472.76|475.56|472.76|475.56|472.76|475.56|472.76|0
1652771020000|2022-05-17 07:03:40|475.07|472.27|475.31|472.51|475.31|472.51|475.07|472.27|0
1652771030000|2022-05-17 07:03:50|475.07|472.27|475.07|472.27|475.07|472.27|475.07|472.27|0
1652771040000|2022-05-17 07:04:00|474.82|472.02|474.09|471.29|474.82|472.02|474.09|471.29|0
1652771050000|2022-05-17 07:04:10|473.72|470.92|474.09|471.29|474.09|471.29|473.6|470.8|0
1652771060000|2022-05-17 07:04:20|472.37|469.57|471.64|468.84|472.62|469.82|471.64|468.84|0
1652771070000|2022-05-17 07:04:30|471.88|469.08|471.77|468.97|472.13|469.33|471.77|468.97|0
1652771080000|2022-05-17 07:04:40|471.39|468.59|472.01|469.21|472.01|469.21|471.39|468.59|0
1652771090000|2022-05-17 07:04:50|471.88|469.08|471.77|468.97|471.88|469.08|471.77|468.97|0
1652771100000|2022-05-17 07:05:00|471.44|469.04|471.93|469.53|471.93|469.53|471.44|469.04|0
1652771110000|2022-05-17 07:05:10|472.17|469.77|471.68|469.28|472.17|469.77|471.68|469.28|0
1652771120000|2022-05-17 07:05:20|471.93|469.53|471.93|469.53|472.42|470.02|471.93|469.53|0
1652771130000|2022-05-17 07:05:30|471.81|469.41|472.17|469.77|472.17|469.77|471.81|469.41|0
1652771140000|2022-05-17 07:05:40|471.93|469.53|472.42|470.02|472.42|470.02|471.93|469.53|0
1652771150000|2022-05-17 07:05:50|472.91|470.51|472.66|470.26|472.91|470.51|472.66|470.26|0
1652771160000|2022-05-17 07:06:00|472.91|470.51|473.03|470.63|473.28|470.88|472.91|470.51|0
1652771170000|2022-05-17 07:06:10|473.4|471|473.15|470.75|473.64|471.24|473.15|470.75|0
1652771180000|2022-05-17 07:06:20|473.4|471|473.4|471|473.4|471|473.28|470.88|0
1652771190000|2022-05-17 07:06:30|473.64|471.24|473.89|471.49|473.89|471.49|473.64|471.24|0
1652771200000|2022-05-17 07:06:40|474.13|471.73|473.89|471.49|474.13|471.73|473.64|471.24|0
1652771210000|2022-05-17 07:06:50|474.13|471.73|474.13|471.73|474.38|471.98|474.13|471.73|0
1652771220000|2022-05-17 07:07:00|474.38|471.98|473.64|471.24|474.38|471.98|473.64|471.24|0
1652771230000|2022-05-17 07:07:10|473.89|471.49|474.5|472.1|474.5|472.1|473.89|471.49|0
1652771240000|2022-05-17 07:07:20|474.62|472.22|474.62|472.22|474.62|472.22|474.62|472.22|0
1652771250000|2022-05-17 07:07:30|474.38|471.98|473.77|471.37|474.38|471.98|473.77|471.37|0
1652771260000|2022-05-17 07:07:40|473.89|471.49|473.89|471.49|474.13|471.73|473.89|471.49|0
1652771270000|2022-05-17 07:07:50|473.77|471.37|473.64|471.24|473.89|471.49|473.64|471.24|0
1652771280000|2022-05-17 07:08:00|473.89|471.49|474.26|471.86|474.26|471.86|473.64|471.24|0
1652771290000|2022-05-17 07:08:10|474.13|471.73|474.38|471.98|474.38|471.98|474.13|471.73|0
1652771300000|2022-05-17 07:08:20|474.13|471.73|473.89|471.49|474.13|471.73|473.89|471.49|0
1652771310000|2022-05-17 07:08:30|473.64|471.24|473.89|471.49|473.89|471.49|473.64|471.24|0
1652771320000|2022-05-17 07:08:40|474.13|471.73|473.77|471.37|474.13|471.73|473.64|471.24|0
1652771330000|2022-05-17 07:08:50|473.89|471.49|473.77|471.37|473.89|471.49|473.64|471.24|0
1652771340000|2022-05-17 07:09:00|473.89|471.49|473.64|471.24|473.89|471.49|473.64|471.24|0
1652771350000|2022-05-17 07:09:10|474.13|471.73|474.13|471.73|474.13|471.73|474.13|471.73|0
1652771360000|2022-05-17 07:09:20|473.89|471.49|474.38|471.98|474.38|471.98|473.89|471.49|0
1652771370000|2022-05-17 07:09:30|474.75|472.35|474.75|472.35|474.75|472.35|474.75|472.35|0
1652771380000|2022-05-17 07:09:40|474.5|472.1|474.75|472.35|474.87|472.47|474.5|472.1|0
1652771390000|2022-05-17 07:09:50|474.87|472.47|474.87|472.47|474.87|472.47|474.62|472.22|0
1652771400000|2022-05-17 07:10:00|475.11|472.71|475.24|472.84|475.6|473.2|475.11|472.71|0
1652771410000|2022-05-17 07:10:10|475.11|472.71|475.73|473.33|475.85|473.45|475.11|472.71|0
1652771420000|2022-05-17 07:10:20|476.34|473.94|476.34|473.94|476.34|473.94|476.34|473.94|0
1652771430000|2022-05-17 07:10:30|476.58|474.18|475.73|473.33|476.58|474.18|475.73|473.33|0
1652771440000|2022-05-17 07:10:40|475.6|473.2|476.09|473.69|476.09|473.69|475.6|473.2|0
1652771450000|2022-05-17 07:10:50|476.34|473.94|476.34|473.94|476.34|473.94|476.22|473.82|0
1652771460000|2022-05-17 07:11:00|476.83|474.43|476.58|474.18|476.83|474.43|476.58|474.18|0
1652771470000|2022-05-17 07:11:10|477.07|474.67|476.58|474.18|477.07|474.67|476.58|474.18|0
1652771480000|2022-05-17 07:11:20|476.71|474.31|476.83|474.43|476.83|474.43|476.58|474.18|0
1652771490000|2022-05-17 07:11:30|477.07|474.67|477.56|475.16|477.56|475.16|477.07|474.67|0
1652771500000|2022-05-17 07:11:40|477.69|475.29|478.18|475.78|478.18|475.78|477.69|475.29|0
1652771510000|2022-05-17 07:11:50|477.81|475.41|477.93|475.53|477.93|475.53|477.69|475.29|0
1652771520000|2022-05-17 07:12:00|477.81|475.41|478.05|475.65|478.05|475.65|477.81|475.41|0
1652771530000|2022-05-17 07:12:10|477.81|475.41|477.07|474.67|477.81|475.41|477.07|474.67|0
1652771540000|2022-05-17 07:12:20|477.56|475.16|477.32|474.92|477.81|475.41|477.32|474.92|0
1652771550000|2022-05-17 07:12:30|477.56|475.16|477.81|475.41|477.81|475.41|477.56|475.16|0
1652771560000|2022-05-17 07:12:40|477.93|475.53|477.56|475.16|477.93|475.53|477.56|475.16|0
1652771570000|2022-05-17 07:12:50|477.81|475.41|477.81|475.41|477.93|475.53|477.81|475.41|0
1652771580000|2022-05-17 07:13:00|478.3|475.9|478.3|475.9|478.3|475.9|478.18|475.78|0
1652771590000|2022-05-17 07:13:10|478.54|476.14|477.81|475.41|478.54|476.14|477.81|475.41|0
1652771600000|2022-05-17 07:13:20|478.3|475.9|477.69|475.29|478.3|475.9|477.69|475.29|0
1652771610000|2022-05-17 07:13:30|477.56|475.16|477.07|474.67|477.81|475.41|477.07|474.67|0
1652771620000|2022-05-17 07:13:40|477.32|474.92|478.05|475.65|478.05|475.65|477.32|474.92|0
1652771630000|2022-05-17 07:13:50|477.81|475.41|477.81|475.41|477.93|475.53|477.81|475.41|0
1652771640000|2022-05-17 07:14:00|478.05|475.65|477.81|475.41|478.05|475.65|477.81|475.41|0
1652771650000|2022-05-17 07:14:10|477.56|475.16|477.56|475.16|477.56|475.16|477.32|474.92|0
1652771660000|2022-05-17 07:14:20|477.32|474.92|477.44|475.04|477.44|475.04|477.32|474.92|0
1652771670000|2022-05-17 07:14:30|478.18|475.78|478.3|475.9|478.54|476.14|478.18|475.78|0
1652771680000|2022-05-17 07:14:40|478.05|475.65|477.56|475.16|478.05|475.65|477.56|475.16|0
1652771690000|2022-05-17 07:14:50|477.81|475.41|478.3|475.9|478.3|475.9|477.81|475.41|0
1652771700000|2022-05-17 07:15:00|478.05|475.65|477.93|475.53|478.05|475.65|477.93|475.53|0
1652771710000|2022-05-17 07:15:10|478.05|475.65|477.81|475.41|478.3|475.9|477.81|475.41|0
1652771720000|2022-05-17 07:15:20|477.93|475.53|477.81|475.41|478.05|475.65|477.81|475.41|0
1652771730000|2022-05-17 07:15:30|478.05|475.65|478.18|475.78|478.18|475.78|478.05|475.65|0
1652771740000|2022-05-17 07:15:40|478.3|475.9|478.54|476.14|478.54|476.14|478.3|475.9|0
1652771750000|2022-05-17 07:15:50|478.3|475.9|478.05|475.65|478.3|475.9|478.05|475.65|0
1652771760000|2022-05-17 07:16:00|477.93|475.53|478.05|475.65|478.3|475.9|477.93|475.53|0
1652771770000|2022-05-17 07:16:10|477.69|475.29|477.93|475.53|477.93|475.53|477.56|475.16|0
1652771780000|2022-05-17 07:16:20|478.05|475.65|477.81|475.41|478.05|475.65|477.56|475.16|0
1652771790000|2022-05-17 07:16:30|477.56|475.16|477.81|475.41|477.81|475.41|477.56|475.16|0
1652771810000|2022-05-17 07:16:50|477.56|475.16|477.32|474.92|477.56|475.16|477.32|474.92|0
1652771820000|2022-05-17 07:17:00|477.81|475.41|477.93|475.53|477.93|475.53|477.81|475.41|0
1652771830000|2022-05-17 07:17:10|478.05|475.65|477.56|475.16|478.05|475.65|477.56|475.16|0
1652771840000|2022-05-17 07:17:20|477.44|475.04|477.32|474.92|477.56|475.16|477.32|474.92|0
1652771850000|2022-05-17 07:17:30|477.44|475.04|477.44|475.04|477.44|475.04|477.32|474.92|0
1652771860000|2022-05-17 07:17:40|477.32|474.92|476.58|474.18|477.32|474.92|476.58|474.18|0
1652771870000|2022-05-17 07:17:50|476.71|474.31|476.83|474.43|476.83|474.43|476.58|474.18|0
1652771880000|2022-05-17 07:18:00|476.58|474.18|476.46|474.06|476.58|474.18|476.34|473.94|0
1652771890000|2022-05-17 07:18:10|476.34|473.94|476.09|473.69|476.34|473.94|475.6|473.2|0
1652771900000|2022-05-17 07:18:20|476.34|473.94|476.46|474.06|476.58|474.18|476.34|473.94|0
1652771910000|2022-05-17 07:18:30|476.22|473.82|476.58|474.18|476.58|474.18|476.22|473.82|0
1652771920000|2022-05-17 07:18:40|476.22|473.82|476.58|474.18|476.58|474.18|476.09|473.69|0
1652771930000|2022-05-17 07:18:50|476.71|474.31|476.83|474.43|476.83|474.43|476.58|474.18|0
1652771940000|2022-05-17 07:19:00|476.71|474.31|476.58|474.18|477.07|474.67|476.46|474.06|0
1652771950000|2022-05-17 07:19:10|476.34|473.94|475.97|473.57|476.34|473.94|475.97|473.57|0
1652771960000|2022-05-17 07:19:20|476.09|473.69|475.73|473.33|476.09|473.69|475.73|473.33|0
1652771970000|2022-05-17 07:19:30|476.09|473.69|475.84|473.44|476.09|473.69|475.84|473.44|0
1652771980000|2022-05-17 07:19:40|475.97|473.57|476.34|473.94|476.34|473.94|475.84|473.44|0
1652771990000|2022-05-17 07:19:50|476.46|474.06|476.34|473.94|476.46|474.06|476.34|473.94|0
1652772000000|2022-05-17 07:20:00|476.58|474.18|476.95|474.55|477.2|474.8|476.58|474.18|0
1652772010000|2022-05-17 07:20:10|476.83|474.43|477.44|475.04|477.44|475.04|476.58|474.18|0
1652772020000|2022-05-17 07:20:20|477.07|474.67|477.07|474.67|477.07|474.67|476.83|474.43|0
1652772030000|2022-05-17 07:20:30|476.95|474.55|476.83|474.43|476.95|474.55|476.83|474.43|0
1652772040000|2022-05-17 07:20:40|477.07|474.67|477.56|475.16|477.56|475.16|477.07|474.67|0
1652772050000|2022-05-17 07:20:50|477.81|475.41|477.2|474.8|478.05|475.65|477.2|474.8|0
1652772060000|2022-05-17 07:21:00|477.07|474.67|477.44|475.04|477.56|475.16|477.07|474.67|0
1652772070000|2022-05-17 07:21:10|477.56|475.16|477.44|475.04|477.56|475.16|477.32|474.92|0
1652772080000|2022-05-17 07:21:20|477.56|475.16|476.95|474.55|477.56|475.16|476.95|474.55|0
1652772090000|2022-05-17 07:21:30|476.83|474.43|476.33|473.93|476.83|474.43|476.33|473.93|0
1652772100000|2022-05-17 07:21:40|476.83|474.43|476.71|474.31|476.83|474.43|476.71|474.31|0
1652772110000|2022-05-17 07:21:50|476.46|474.06|476.33|473.93|476.46|474.06|476.33|473.93|0
1652772120000|2022-05-17 07:22:00|476.22|473.82|476.22|473.82|476.33|473.93|476.22|473.82|0
1652772130000|2022-05-17 07:22:10|476.09|473.69|476.33|473.93|476.33|473.93|476.09|473.69|0
1652772140000|2022-05-17 07:22:20|476.82|474.42|476.33|473.93|476.82|474.42|476.33|473.93|0
1652772150000|2022-05-17 07:22:30|476.22|473.82|475.6|473.2|476.22|473.82|475.6|473.2|0
1652772160000|2022-05-17 07:22:40|474.99|472.59|474.37|471.97|474.99|472.59|474.37|471.97|0
1652772170000|2022-05-17 07:22:50|474.75|472.35|474.26|471.86|474.75|472.35|474.13|471.73|0
1652772180000|2022-05-17 07:23:00|474.5|472.1|474.5|472.1|474.62|472.22|474.5|472.1|0
1652772190000|2022-05-17 07:23:10|474.37|471.97|473.88|471.48|474.37|471.97|473.88|471.48|0
1652772200000|2022-05-17 07:23:20|474.13|471.73|473.77|471.37|474.26|471.86|473.77|471.37|0
1652772210000|2022-05-17 07:23:30|474.01|471.61|473.39|470.99|474.01|471.61|473.39|470.99|0
1652772220000|2022-05-17 07:23:40|473.64|471.24|473.39|470.99|473.64|471.24|473.39|470.99|0
1652772230000|2022-05-17 07:23:50|473.15|470.75|472.9|470.5|473.15|470.75|472.9|470.5|0
1652772240000|2022-05-17 07:24:00|473.77|471.37|474.26|471.86|474.26|471.86|473.77|471.37|0
1652772250000|2022-05-17 07:24:10|474.13|471.73|473.39|470.99|474.13|471.73|473.39|470.99|0
1652772260000|2022-05-17 07:24:20|473.64|471.24|473.88|471.48|473.88|471.48|473.64|471.24|0
1652772270000|2022-05-17 07:24:30|474.01|471.61|473.39|470.99|474.01|471.61|473.39|470.99|0
1652772280000|2022-05-17 07:24:40|473.28|470.88|473.28|470.88|473.39|470.99|473.28|470.88|0
1652772290000|2022-05-17 07:24:50|473.15|470.75|472.79|470.39|473.15|470.75|472.79|470.39|0
1652772300000|2022-05-17 07:25:00|473.52|471.12|473.64|471.24|473.64|471.24|473.52|471.12|0
1652772310000|2022-05-17 07:25:10|473.88|471.48|473.15|470.75|474.26|471.86|473.15|470.75|0
1652772320000|2022-05-17 07:25:20|473.39|470.99|473.64|471.24|473.64|471.24|473.39|470.99|0
1652772330000|2022-05-17 07:25:30|473.88|471.48|473.77|471.37|473.88|471.48|473.39|470.99|0
1652772340000|2022-05-17 07:25:40|473.88|471.48|473.64|471.24|473.88|471.48|473.64|471.24|0
1652772350000|2022-05-17 07:25:50|473.39|470.99|472.9|470.5|473.39|470.99|472.9|470.5|0
1652772360000|2022-05-17 07:26:00|473.15|470.75|473.15|470.75|473.15|470.75|472.9|470.5|0
1652772370000|2022-05-17 07:26:10|473.39|470.99|473.52|471.12|473.52|471.12|473.39|470.99|0
1652772380000|2022-05-17 07:26:20|473.15|470.75|473.64|471.24|473.64|471.24|473.15|470.75|0
1652772390000|2022-05-17 07:26:30|473.39|470.99|473.39|470.99|473.39|470.99|473.15|470.75|0
1652772400000|2022-05-17 07:26:40|473.52|471.12|473.52|471.12|473.64|471.24|473.52|471.12|0
1652772410000|2022-05-17 07:26:50|473.64|471.24|473.52|471.12|473.64|471.24|473.52|471.12|0
1652772420000|2022-05-17 07:27:00|474.01|471.61|474.13|471.73|474.13|471.73|473.88|471.48|0
1652772430000|2022-05-17 07:27:10|474.01|471.61|473.88|471.48|474.01|471.61|473.88|471.48|0
1652772440000|2022-05-17 07:27:20|474.01|471.61|473.77|471.37|474.37|471.97|473.77|471.37|0
1652772450000|2022-05-17 07:27:30|473.64|471.24|473.03|470.63|473.64|471.24|473.03|470.63|0
1652772460000|2022-05-17 07:27:40|472.54|470.14|472.66|470.26|472.66|470.26|472.54|470.14|0
1652772470000|2022-05-17 07:27:50|472.54|470.14|472.54|470.14|472.66|470.26|472.54|470.14|0
1652772480000|2022-05-17 07:28:00|472.3|469.9|472.79|470.39|472.79|470.39|472.3|469.9|0
1652772490000|2022-05-17 07:28:10|472.9|470.5|472.79|470.39|472.9|470.5|472.41|470.01|0
1652772500000|2022-05-17 07:28:20|472.9|470.5|472.9|470.5|472.9|470.5|472.79|470.39|0
1652772510000|2022-05-17 07:28:30|472.79|470.39|473.52|471.12|473.52|471.12|472.79|470.39|0
1652772520000|2022-05-17 07:28:40|473.64|471.24|474.01|471.61|474.01|471.61|473.64|471.24|0
1652772530000|2022-05-17 07:28:50|473.88|471.48|473.64|471.24|473.88|471.48|473.64|471.24|0
1652772540000|2022-05-17 07:29:00|473.88|471.48|473.64|471.24|474.13|471.73|473.64|471.24|0
1652772550000|2022-05-17 07:29:10|473.52|471.12|473.88|471.48|473.88|471.48|473.52|471.12|0
1652772560000|2022-05-17 07:29:20|473.77|471.37|474.13|471.73|474.26|471.86|473.77|471.37|0
1652772570000|2022-05-17 07:29:30|473.88|471.48|473.15|470.75|473.88|471.48|473.15|470.75|0
1652772580000|2022-05-17 07:29:40|473.39|470.99|473.52|471.12|473.64|471.24|473.39|470.99|0
1652772590000|2022-05-17 07:29:50|473.64|471.24|473.28|470.88|473.64|471.24|473.15|470.75|0
1652772600000|2022-05-17 07:30:00|473.39|470.99|473.64|471.24|473.64|471.24|473.39|470.99|0
1652772610000|2022-05-17 07:30:10|473.88|471.48|473.52|471.12|473.88|471.48|473.52|471.12|0
1652772620000|2022-05-17 07:30:20|473.64|471.24|472.66|470.26|473.64|471.24|472.66|470.26|0
1652772630000|2022-05-17 07:30:30|472.41|470.01|471.92|469.52|472.41|470.01|471.92|469.52|0
1652772640000|2022-05-17 07:30:40|470.46|468.06|470.7|468.3|470.7|468.3|470.46|468.06|0
1652772650000|2022-05-17 07:30:50|470.21|467.81|471.19|468.79|471.19|468.79|470.21|467.81|0
1652772660000|2022-05-17 07:31:00|470.95|468.55|470.46|468.06|470.95|468.55|470.46|468.06|0
1652772670000|2022-05-17 07:31:10|470.58|468.18|469.97|467.57|470.58|468.18|469.72|467.32|0
1652772680000|2022-05-17 07:31:20|469.72|467.32|469.85|467.45|469.85|467.45|469.72|467.32|0
1652772690000|2022-05-17 07:31:30|469.72|467.32|469.85|467.45|469.97|467.57|469.72|467.32|0
1652772700000|2022-05-17 07:31:40|469.72|467.32|469.6|467.2|469.72|467.32|469.6|467.2|0
1652772710000|2022-05-17 07:31:50|469.72|467.32|470.21|467.81|470.21|467.81|469.72|467.32|0
1652772720000|2022-05-17 07:32:00|470.34|467.94|469.97|467.57|470.46|468.06|469.97|467.57|0
1652772730000|2022-05-17 07:32:10|469.85|467.45|469.48|467.08|469.85|467.45|469.48|467.08|0
1652772740000|2022-05-17 07:32:20|469.72|467.32|469.97|467.57|469.97|467.57|469.72|467.32|0
1652772750000|2022-05-17 07:32:30|469.72|467.32|468.99|466.59|469.72|467.32|468.99|466.59|0
1652772760000|2022-05-17 07:32:40|469.23|466.83|469.23|466.83|469.23|466.83|469.23|466.83|0
1652772770000|2022-05-17 07:32:50|469.48|467.08|468.99|466.59|469.48|467.08|468.99|466.59|0
1652772780000|2022-05-17 07:33:00|469.23|466.83|468.99|466.59|469.23|466.83|468.99|466.59|0
1652772790000|2022-05-17 07:33:10|467.76|465.36|467.76|465.36|467.76|465.36|467.76|465.36|0
1652772800000|2022-05-17 07:33:20|468.01|465.61|468.01|465.61|468.25|465.85|468.01|465.61|0
1652772810000|2022-05-17 07:33:30|468.25|465.85|468.5|466.1|468.5|466.1|468.25|465.85|0
1652772820000|2022-05-17 07:33:40|468.25|465.85|468.01|465.61|468.38|465.98|468.01|465.61|0
1652772830000|2022-05-17 07:33:50|468.25|465.85|468.01|465.61|468.25|465.85|468.01|465.61|0
1652772840000|2022-05-17 07:34:00|467.89|465.49|469.23|466.83|469.23|466.83|467.89|465.49|0
1652772850000|2022-05-17 07:34:10|468.99|466.59|468.74|466.34|468.99|466.59|468.74|466.34|0
1652772860000|2022-05-17 07:34:20|468.99|466.59|468.99|466.59|468.99|466.59|468.62|466.22|0
1652772870000|2022-05-17 07:34:30|469.11|466.71|468.87|466.47|469.11|466.71|468.74|466.34|0
1652772880000|2022-05-17 07:34:40|468.74|466.34|468.62|466.22|469.23|466.83|468.62|466.22|0
1652772890000|2022-05-17 07:34:50|468.74|466.34|468.5|466.1|468.74|466.34|468.5|466.1|0
1652772900000|2022-05-17 07:35:00|468.87|466.47|468.62|466.22|468.87|466.47|468.62|466.22|0
1652772910000|2022-05-17 07:35:10|468.74|466.34|468.74|466.34|468.74|466.34|468.74|466.34|0
1652772920000|2022-05-17 07:35:20|469.11|466.71|469.23|466.83|469.36|466.96|469.11|466.71|0
1652772930000|2022-05-17 07:35:30|468.99|466.59|469.23|466.83|469.23|466.83|468.99|466.59|0
1652772940000|2022-05-17 07:35:40|468.74|466.34|468.74|466.34|468.74|466.34|468.74|466.34|0
1652772950000|2022-05-17 07:35:50|468.5|466.1|468.5|466.1|468.74|466.34|468.5|466.1|0
1652772960000|2022-05-17 07:36:00|468.38|465.98|468.25|465.85|468.38|465.98|468.14|465.74|0
1652772970000|2022-05-17 07:36:10|468.5|466.1|468.5|466.1|468.74|466.34|468.5|466.1|0
1652772980000|2022-05-17 07:36:20|468.74|466.34|468.5|466.1|468.74|466.34|468.25|465.85|0
1652772990000|2022-05-17 07:36:30|468.74|466.34|468.5|466.1|468.74|466.34|468.25|465.85|0
1652773000000|2022-05-17 07:36:40|468.74|466.34|468.25|465.85|468.87|466.47|468.25|465.85|0
1652773010000|2022-05-17 07:36:50|468.14|465.74|468.14|465.74|468.25|465.85|468.14|465.74|0
1652773020000|2022-05-17 07:37:00|468.25|465.85|468.25|465.85|468.25|465.85|468.14|465.74|0
1652773030000|2022-05-17 07:37:10|468.38|465.98|468.5|466.1|468.74|466.34|468.25|465.85|0
1652773050000|2022-05-17 07:37:30|468.38|465.98|468.38|465.98|468.38|465.98|468.38|465.98|0
1652773060000|2022-05-17 07:37:40|468.25|465.85|468.25|465.85|468.25|465.85|468.25|465.85|0
1652773070000|2022-05-17 07:37:50|468.38|465.98|468.5|466.1|468.5|466.1|468.38|465.98|0
1652773080000|2022-05-17 07:38:00|468.25|465.85|468.25|465.85|468.25|465.85|468.25|465.85|0
1652773090000|2022-05-17 07:38:10|468.14|465.74|467.76|465.36|468.14|465.74|467.76|465.36|0
1652773100000|2022-05-17 07:38:20|466.54|464.14|466.54|464.14|466.54|464.14|466.42|464.02|0
1652773110000|2022-05-17 07:38:30|466.3|463.9|466.42|464.02|466.42|464.02|466.3|463.9|0
1652773120000|2022-05-17 07:38:40|466.3|463.9|465.93|463.53|466.3|463.9|465.81|463.41|0
1652773130000|2022-05-17 07:38:50|465.81|463.41|465.81|463.41|466.3|463.9|465.81|463.41|0
1652773140000|2022-05-17 07:39:00|466.18|463.78|466.05|463.65|466.18|463.78|466.05|463.65|0
1652773150000|2022-05-17 07:39:10|465.93|463.53|466.18|463.78|466.18|463.78|465.93|463.53|0
1652773160000|2022-05-17 07:39:20|466.3|463.9|465.07|462.67|466.3|463.9|465.07|462.67|0
1652773170000|2022-05-17 07:39:30|464.96|462.56|464.34|461.94|464.96|462.56|464.1|461.7|0
1652773180000|2022-05-17 07:39:40|463.98|461.58|464.1|461.7|464.1|461.7|463.98|461.58|0
1652773190000|2022-05-17 07:39:50|464.22|461.82|463.25|460.85|464.22|461.82|463.12|460.72|0
1652773200000|2022-05-17 07:40:00|463.49|461.09|463.61|461.21|463.61|461.21|463.36|460.96|0
1652773210000|2022-05-17 07:40:10|463.36|460.96|461.9|459.5|463.36|460.96|461.9|459.5|0
1652773220000|2022-05-17 07:40:20|462.87|460.47|463.36|460.96|463.36|460.96|462.87|460.47|0
1652773230000|2022-05-17 07:40:30|463.12|460.72|463.85|461.45|463.85|461.45|463.12|460.72|0
1652773240000|2022-05-17 07:40:40|464.1|461.7|464.34|461.94|464.34|461.94|463.98|461.58|0
1652773250000|2022-05-17 07:40:50|464.58|462.18|465.07|462.67|465.07|462.67|464.58|462.18|0
1652773260000|2022-05-17 07:41:00|464.96|462.56|463.98|461.58|464.96|462.56|463.98|461.58|0
1652773270000|2022-05-17 07:41:10|464.1|461.7|464.34|461.94|464.34|461.94|464.1|461.7|0
1652773280000|2022-05-17 07:41:20|464.1|461.7|464.1|461.7|464.1|461.7|464.1|461.7|0
1652773290000|2022-05-17 07:41:30|463.98|461.58|463.98|461.58|464.1|461.7|463.98|461.58|0
1652773300000|2022-05-17 07:41:40|463.85|461.45|463.85|461.45|463.85|461.45|463.73|461.33|0
1652773310000|2022-05-17 07:41:50|463.98|461.58|463.85|461.45|463.98|461.58|463.85|461.45|0
1652773320000|2022-05-17 07:42:00|464.1|461.7|463.98|461.58|464.1|461.7|463.98|461.58|0
1652773330000|2022-05-17 07:42:10|464.1|461.7|464.1|461.7|464.22|461.82|464.1|461.7|0
1652773340000|2022-05-17 07:42:20|464.22|461.82|464.34|461.94|464.47|462.07|464.22|461.82|0
1652773350000|2022-05-17 07:42:30|464.47|462.07|463.85|461.45|464.47|462.07|463.85|461.45|0
1652773360000|2022-05-17 07:42:40|463.36|460.96|463.25|460.85|463.36|460.96|463.25|460.85|0
1652773370000|2022-05-17 07:42:50|463.49|461.09|463.12|460.72|463.61|461.21|463.12|460.72|0
1652773380000|2022-05-17 07:43:00|463.36|460.96|463|460.6|463.36|460.96|463|460.6|0
1652773390000|2022-05-17 07:43:10|462.63|460.23|462.39|459.99|462.76|460.36|462.39|459.99|0
1652773400000|2022-05-17 07:43:20|462.27|459.87|462.14|459.74|462.39|459.99|462.14|459.74|0
1652773410000|2022-05-17 07:43:30|462.39|459.99|462.39|459.99|462.39|459.99|462.39|459.99|0
1652773420000|2022-05-17 07:43:40|462.51|460.11|462.51|460.11|462.51|460.11|462.39|459.99|0
1652773430000|2022-05-17 07:43:50|462.27|459.87|462.39|459.99|462.51|460.11|461.9|459.5|0
1652773440000|2022-05-17 07:44:00|462.51|460.11|461.9|459.5|462.51|460.11|461.9|459.5|0
1652773450000|2022-05-17 07:44:10|462.14|459.74|462.39|459.99|462.63|460.23|462.02|459.62|0
1652773460000|2022-05-17 07:44:20|462.51|460.11|462.39|459.99|462.51|460.11|462.39|459.99|0
1652773470000|2022-05-17 07:44:30|462.63|460.23|462.63|460.23|462.63|460.23|462.39|459.99|0
1652773480000|2022-05-17 07:44:40|462.51|460.11|462.63|460.23|462.63|460.23|462.51|460.11|0
1652773490000|2022-05-17 07:44:50|462.87|460.47|463.12|460.72|463.12|460.72|462.87|460.47|0
1652773500000|2022-05-17 07:45:00|463|460.6|463.12|460.72|463.12|460.72|462.63|460.23|0
1652773510000|2022-05-17 07:45:10|463|460.6|462.87|460.47|463|460.6|462.87|460.47|0
1652773520000|2022-05-17 07:45:20|462.76|460.36|462.87|460.47|462.87|460.47|462.76|460.36|0
1652773530000|2022-05-17 07:45:30|462.63|460.23|462.51|460.11|462.63|460.23|462.51|460.11|0
1652773540000|2022-05-17 07:45:40|462.39|459.99|462.27|459.87|462.39|459.99|462.27|459.87|0
1652773550000|2022-05-17 07:45:50|462.14|459.74|462.27|459.87|462.38|459.98|462.14|459.74|0
1652773560000|2022-05-17 07:46:00|462.14|459.74|461.9|459.5|462.14|459.74|461.9|459.5|0
1652773570000|2022-05-17 07:46:10|461.41|459.01|461.41|459.01|461.41|459.01|461.16|458.76|0
1652773580000|2022-05-17 07:46:20|461.65|459.25|461.78|459.38|461.9|459.5|461.65|459.25|0
1652773590000|2022-05-17 07:46:30|462.14|459.74|461.9|459.5|462.14|459.74|461.78|459.38|0
1652773600000|2022-05-17 07:46:40|462.14|459.74|461.78|459.38|462.14|459.74|461.65|459.25|0
1652773610000|2022-05-17 07:46:50|461.9|459.5|462.38|459.98|462.38|459.98|461.9|459.5|0
1652773620000|2022-05-17 07:47:00|462.27|459.87|462.14|459.74|462.27|459.87|461.9|459.5|0
1652773630000|2022-05-17 07:47:10|462.02|459.62|462.27|459.87|462.27|459.87|461.9|459.5|0
1652773640000|2022-05-17 07:47:20|462.38|459.98|462.14|459.74|462.51|460.11|462.14|459.74|0
1652773650000|2022-05-17 07:47:30|462.38|459.98|462.38|459.98|462.38|459.98|462.38|459.98|0
1652773660000|2022-05-17 07:47:40|462.87|460.47|462.87|460.47|462.87|460.47|462.87|460.47|0
1652773670000|2022-05-17 07:47:50|463.12|460.72|463.12|460.72|463.36|460.96|463.12|460.72|0
1652773680000|2022-05-17 07:48:00|463.24|460.84|463.36|460.96|463.36|460.96|463.24|460.84|0
1652773690000|2022-05-17 07:48:10|463.12|460.72|463.12|460.72|463.61|461.21|463.12|460.72|0
1652773700000|2022-05-17 07:48:20|463.36|460.96|463.61|461.21|463.61|461.21|463.36|460.96|0
1652773710000|2022-05-17 07:48:30|463.36|460.96|463.49|461.09|463.49|461.09|463.36|460.96|0
1652773720000|2022-05-17 07:48:40|463.36|460.96|463.61|461.21|463.85|461.45|463.36|460.96|0
1652773730000|2022-05-17 07:48:50|463.36|460.96|463.61|461.21|463.61|461.21|463.36|460.96|0
1652773740000|2022-05-17 07:49:00|463.73|461.33|464.09|461.69|464.09|461.69|463.73|461.33|0
1652773750000|2022-05-17 07:49:10|464.22|461.82|464.22|461.82|464.34|461.94|464.22|461.82|0
1652773760000|2022-05-17 07:49:20|464.09|461.69|464.34|461.94|464.34|461.94|464.09|461.69|0
1652773770000|2022-05-17 07:49:30|464.22|461.82|464.34|461.94|464.34|461.94|464.22|461.82|0
1652773780000|2022-05-17 07:49:40|464.47|462.07|464.34|461.94|464.58|462.18|464.34|461.94|0
1652773790000|2022-05-17 07:49:50|464.09|461.69|464.22|461.82|464.22|461.82|464.09|461.69|0
1652773800000|2022-05-17 07:50:00|463.98|461.58|463.85|461.45|464.09|461.69|463.85|461.45|0
1652773810000|2022-05-17 07:50:10|463.12|460.72|462.87|460.47|463.12|460.72|462.76|460.36|0
1652773820000|2022-05-17 07:50:20|463|460.6|463.12|460.72|463.12|460.72|463|460.6|0
1652773830000|2022-05-17 07:50:30|463.36|460.96|463.61|461.21|463.61|461.21|463.36|460.96|0
1652773840000|2022-05-17 07:50:40|463.73|461.33|464.09|461.69|464.09|461.69|463.73|461.33|0
1652773860000|2022-05-17 07:51:00|463.98|461.58|463.85|461.45|464.09|461.69|463.85|461.45|0
1652773870000|2022-05-17 07:51:10|463.61|461.21|463.49|461.09|463.61|461.21|463.49|461.09|0
1652773880000|2022-05-17 07:51:20|463.61|461.21|463.85|461.45|463.85|461.45|463.61|461.21|0
1652773890000|2022-05-17 07:51:30|463.73|461.33|463.85|461.45|463.85|461.45|463.73|461.33|0
1652773900000|2022-05-17 07:51:40|464.09|461.69|464.34|461.94|464.34|461.94|463.98|461.58|0
1652773910000|2022-05-17 07:51:50|464.58|462.18|464.34|461.94|464.71|462.31|464.34|461.94|0
1652773920000|2022-05-17 07:52:00|464.22|461.82|464.47|462.07|464.47|462.07|464.22|461.82|0
1652773930000|2022-05-17 07:52:10|464.34|461.94|464.83|462.43|464.83|462.43|464.34|461.94|0
1652773940000|2022-05-17 07:52:20|464.71|462.31|464.47|462.07|464.71|462.31|464.34|461.94|0
1652773950000|2022-05-17 07:52:30|464.34|461.94|464.47|462.07|464.58|462.18|464.34|461.94|0
1652773960000|2022-05-17 07:52:40|464.58|462.18|464.83|462.43|464.83|462.43|464.58|462.18|0
1652773970000|2022-05-17 07:52:50|464.95|462.55|464.83|462.43|464.95|462.55|464.83|462.43|0
1652773980000|2022-05-17 07:53:00|464.95|462.55|465.07|462.67|465.07|462.67|464.83|462.43|0
1652773990000|2022-05-17 07:53:10|464.95|462.55|464.58|462.18|464.95|462.55|464.58|462.18|0
1652774000000|2022-05-17 07:53:20|464.83|462.43|464.71|462.31|464.83|462.43|464.71|462.31|0
1652774010000|2022-05-17 07:53:30|464.58|462.18|464.34|461.94|464.58|462.18|464.34|461.94|0
1652774020000|2022-05-17 07:53:40|464.09|461.69|464.58|462.18|464.58|462.18|464.09|461.69|0
1652774030000|2022-05-17 07:53:50|464.47|462.07|464.34|461.94|464.47|462.07|464.09|461.69|0
1652774040000|2022-05-17 07:54:00|464.09|461.69|464.09|461.69|464.09|461.69|463.98|461.58|0
1652774050000|2022-05-17 07:54:10|464.34|461.94|464.09|461.69|464.47|462.07|464.09|461.69|0
1652774060000|2022-05-17 07:54:20|464.22|461.82|464.22|461.82|464.34|461.94|464.09|461.69|0
1652774070000|2022-05-17 07:54:30|464.34|461.94|464.47|462.07|464.47|462.07|464.34|461.94|0
1652774080000|2022-05-17 07:54:40|464.58|462.18|464.83|462.43|464.83|462.43|464.58|462.18|0
1652774100000|2022-05-17 07:55:00|464.58|462.18|465.07|462.67|465.07|462.67|464.58|462.18|0
1652774110000|2022-05-17 07:55:10|464.95|462.55|465.2|462.8|465.2|462.8|464.83|462.43|0
1652774120000|2022-05-17 07:55:20|465.32|462.92|465.56|463.16|465.56|463.16|465.32|462.92|0
1652774130000|2022-05-17 07:55:30|465.69|463.29|465.93|463.53|466.29|463.89|465.69|463.29|0
1652774140000|2022-05-17 07:55:40|466.05|463.65|465.8|463.4|466.05|463.65|465.8|463.4|0
1652774150000|2022-05-17 07:55:50|465.93|463.53|466.29|463.89|466.29|463.89|465.93|463.53|0
1652774160000|2022-05-17 07:56:00|466.18|463.78|466.54|464.14|466.54|464.14|466.18|463.78|0
1652774170000|2022-05-17 07:56:10|466.42|464.02|466.67|464.27|466.67|464.27|466.42|464.02|0
1652774180000|2022-05-17 07:56:20|466.78|464.38|466.54|464.14|466.78|464.38|466.42|464.02|0
1652774190000|2022-05-17 07:56:30|466.42|464.02|466.29|463.89|466.54|464.14|466.29|463.89|0
1652774200000|2022-05-17 07:56:40|466.05|463.65|466.05|463.65|466.29|463.89|466.05|463.65|0
1652774210000|2022-05-17 07:56:50|466.29|463.89|466.29|463.89|466.29|463.89|466.29|463.89|0
1652774220000|2022-05-17 07:57:00|466.18|463.78|466.05|463.65|466.18|463.78|465.93|463.53|0
1652774230000|2022-05-17 07:57:10|466.18|463.78|466.18|463.78|466.18|463.78|466.18|463.78|0
1652774240000|2022-05-17 07:57:20|466.05|463.65|466.29|463.89|466.67|464.27|466.05|463.65|0
1652774250000|2022-05-17 07:57:30|466.54|464.14|466.42|464.02|466.54|464.14|466.42|464.02|0
1652774260000|2022-05-17 07:57:40|466.29|463.89|466.05|463.65|466.29|463.89|466.05|463.65|0
1652774280000|2022-05-17 07:58:00|465.8|463.4|466.05|463.65|466.29|463.89|465.8|463.4|0
1652774290000|2022-05-17 07:58:10|465.93|463.53|465.69|463.29|465.93|463.53|465.56|463.16|0
1652774300000|2022-05-17 07:58:20|465.8|463.4|465.2|462.8|465.8|463.4|465.2|462.8|0
1652774310000|2022-05-17 07:58:30|464.83|462.43|465.07|462.67|465.07|462.67|464.83|462.43|0
1652774330000|2022-05-17 07:58:50|464.83|462.43|464.71|462.31|464.83|462.43|464.71|462.31|0
1652774340000|2022-05-17 07:59:00|464.83|462.43|464.58|462.18|464.83|462.43|464.58|462.18|0
1652774360000|2022-05-17 07:59:20|464.71|462.31|464.58|462.18|464.71|462.31|464.58|462.18|0
1652774370000|2022-05-17 07:59:30|464.83|462.43|464.83|462.43|464.83|462.43|464.83|462.43|0
1652774380000|2022-05-17 07:59:40|464.95|462.55|465.56|463.16|465.56|463.16|464.95|462.55|0
1652774390000|2022-05-17 07:59:50|465.32|462.92|464.71|462.31|465.32|462.92|464.58|462.18|0
1652774400000|2022-05-17 08:00:00|464.58|462.18|463.12|460.72|464.58|462.18|463.12|460.72|0
1652774410000|2022-05-17 08:00:10|463.6|461.2|463.49|461.09|463.6|461.2|462.38|459.98|0
1652774420000|2022-05-17 08:00:20|463.12|460.72|463.12|460.72|463.36|460.96|463.12|460.72|0
1652774430000|2022-05-17 08:00:30|463.36|460.96|463.24|460.84|463.6|461.2|463.24|460.84|0
1652774440000|2022-05-17 08:00:40|463.36|460.96|462.38|459.98|463.36|460.96|462.38|459.98|0
1652774450000|2022-05-17 08:00:50|462.87|460.47|462.63|460.23|462.87|460.47|462.63|460.23|0
1652774460000|2022-05-17 08:01:00|462.87|460.47|461.53|459.13|462.87|460.47|461.53|459.13|0
1652774470000|2022-05-17 08:01:10|461.89|459.49|461.89|459.49|462.14|459.74|461.89|459.49|0
1652774480000|2022-05-17 08:01:20|462.38|459.98|462.38|459.98|462.87|460.47|462.38|459.98|0
1652774490000|2022-05-17 08:01:30|462.14|459.74|463|460.6|463|460.6|462.14|459.74|0
1652774500000|2022-05-17 08:01:40|462.87|460.47|462.87|460.47|463|460.6|462.87|460.47|0
1652774510000|2022-05-17 08:01:50|463.12|460.72|462.63|460.23|463.12|460.72|462.63|460.23|0
1652774520000|2022-05-17 08:02:00|462.75|460.35|463|460.6|463|460.6|462.75|460.35|0
1652774530000|2022-05-17 08:02:10|463.24|460.84|462.38|459.98|463.24|460.84|462.38|459.98|0
1652774540000|2022-05-17 08:02:20|463|460.6|462.87|460.47|463|460.6|462.75|460.35|0
1652774550000|2022-05-17 08:02:30|463|460.6|462.63|460.23|463|460.6|462.63|460.23|0
1652774560000|2022-05-17 08:02:40|462.75|460.35|462.63|460.23|462.75|460.35|462.63|460.23|0
1652774570000|2022-05-17 08:02:50|462.38|459.98|461.89|459.49|462.38|459.98|461.89|459.49|0
1652774580000|2022-05-17 08:03:00|461.65|459.25|461.78|459.38|461.78|459.38|461.65|459.25|0
1652774590000|2022-05-17 08:03:10|461.65|459.25|461.41|459.01|461.89|459.49|461.41|459.01|0
1652774600000|2022-05-17 08:03:20|461.65|459.25|461.16|458.76|461.65|459.25|461.16|458.76|0
1652774610000|2022-05-17 08:03:30|461.29|458.89|461.41|459.01|461.41|459.01|461.29|458.89|0
1652774620000|2022-05-17 08:03:40|461.16|458.76|461.29|458.89|461.29|458.89|461.16|458.76|0
1652774630000|2022-05-17 08:03:50|461.16|458.76|460.31|457.91|461.16|458.76|460.31|457.91|0
1652774640000|2022-05-17 08:04:00|460.43|458.03|460.92|458.52|461.04|458.64|460.43|458.03|0
1652774650000|2022-05-17 08:04:10|461.04|458.64|460.92|458.52|461.04|458.64|460.92|458.52|0
1652774660000|2022-05-17 08:04:20|461.04|458.64|461.16|458.76|461.16|458.76|461.04|458.64|0
1652774670000|2022-05-17 08:04:30|460.92|458.52|460.43|458.03|460.92|458.52|460.43|458.03|0
1652774680000|2022-05-17 08:04:40|460.56|458.16|460.67|458.27|460.67|458.27|460.56|458.16|0
1652774690000|2022-05-17 08:04:50|460.92|458.52|460.8|458.4|460.92|458.52|460.8|458.4|0
1652774700000|2022-05-17 08:05:00|460.92|458.52|460.8|458.4|461.04|458.64|460.8|458.4|0
1652774710000|2022-05-17 08:05:10|460.92|458.52|460.8|458.4|460.92|458.52|460.8|458.4|0
1652774720000|2022-05-17 08:05:20|460.56|458.16|460.67|458.27|460.67|458.27|460.56|458.16|0
1652774730000|2022-05-17 08:05:30|460.43|458.03|460.8|458.4|460.8|458.4|460.31|457.91|0
1652774740000|2022-05-17 08:05:40|460.92|458.52|460.92|458.52|460.92|458.52|460.18|457.78|0
1652774750000|2022-05-17 08:05:50|460.67|458.27|460.43|458.03|460.67|458.27|460.43|458.03|0
1652774760000|2022-05-17 08:06:00|460.31|457.91|459.45|457.05|460.43|458.03|459.45|457.05|0
1652774770000|2022-05-17 08:06:10|458.96|456.56|456.77|454.37|458.96|456.56|456.77|454.37|0
1652774780000|2022-05-17 08:06:20|456.9|454.5|457.01|454.61|457.01|454.61|456.77|454.37|0
1652774790000|2022-05-17 08:06:30|457.14|454.74|456.77|454.37|457.14|454.74|456.77|454.37|0
1652774800000|2022-05-17 08:06:40|456.9|454.5|456.52|454.12|456.9|454.5|456.28|453.88|0
1652774810000|2022-05-17 08:06:50|456.04|453.64|456.16|453.76|456.16|453.76|456.04|453.64|0
1652774820000|2022-05-17 08:07:00|456.04|453.64|455.79|453.39|456.04|453.64|455.79|453.39|0
1652774830000|2022-05-17 08:07:10|455.92|453.52|456.04|453.64|456.28|453.88|455.92|453.52|0
1652774840000|2022-05-17 08:07:20|456.16|453.76|456.04|453.64|456.16|453.76|455.06|452.66|0
1652774850000|2022-05-17 08:07:30|455.92|453.52|455.06|452.66|456.04|453.64|455.06|452.66|0
1652774860000|2022-05-17 08:07:40|454.82|452.42|455.06|452.66|455.06|452.66|454.82|452.42|0
1652774870000|2022-05-17 08:07:50|454.33|451.93|454.09|451.69|454.46|452.06|454.09|451.69|0
1652774880000|2022-05-17 08:08:00|453.36|450.96|453.36|450.96|453.84|451.44|453.36|450.96|0
1652774890000|2022-05-17 08:08:10|453.6|451.2|453.97|451.57|454.09|451.69|453.6|451.2|0
1652774900000|2022-05-17 08:08:20|453.84|451.44|454.09|451.69|454.09|451.69|453.84|451.44|0
1652774910000|2022-05-17 08:08:30|454.33|451.93|454.33|451.93|454.33|451.93|454.33|451.93|0
1652774920000|2022-05-17 08:08:40|454.21|451.81|454.33|451.93|454.33|451.93|454.21|451.81|0
1652774930000|2022-05-17 08:08:50|454.09|451.69|453.48|451.08|454.09|451.69|453.48|451.08|0
1652774940000|2022-05-17 08:09:00|452.62|450.22|453.36|450.96|453.36|450.96|452.62|450.22|0
1652774950000|2022-05-17 08:09:10|453.6|451.2|453.11|450.71|453.6|451.2|453.11|450.71|0
1652774960000|2022-05-17 08:09:20|453.36|450.96|454.09|451.69|454.09|451.69|453.36|450.96|0
1652774970000|2022-05-17 08:09:30|454.33|451.93|454.82|452.42|454.82|452.42|454.33|451.93|0
1652774980000|2022-05-17 08:09:40|455.06|452.66|454.57|452.17|455.06|452.66|454.09|451.69|0
1652774990000|2022-05-17 08:09:50|454.82|452.42|454.09|451.69|454.82|452.42|454.09|451.69|0
1652775000000|2022-05-17 08:10:00|454.33|451.93|454.82|452.42|454.82|452.42|454.33|451.93|0
1652775010000|2022-05-17 08:10:10|455.06|452.66|455.06|452.66|455.19|452.79|455.06|452.66|0
1652775020000|2022-05-17 08:10:20|454.94|452.54|455.06|452.66|455.06|452.66|454.82|452.42|0
1652775030000|2022-05-17 08:10:30|455.3|452.9|454.82|452.42|455.3|452.9|454.82|452.42|0
1652775040000|2022-05-17 08:10:40|455.19|452.79|455.68|453.28|455.79|453.39|455.19|452.79|0
1652775050000|2022-05-17 08:10:50|455.55|453.15|454.82|452.42|455.55|453.15|454.82|452.42|0
1652775060000|2022-05-17 08:11:00|454.94|452.54|454.7|452.3|454.94|452.54|454.7|452.3|0
1652775070000|2022-05-17 08:11:10|454.33|451.93|454.09|451.69|454.33|451.93|454.09|451.69|0
1652775080000|2022-05-17 08:11:20|454.33|451.93|454.33|451.93|454.33|451.93|454.09|451.69|0
1652775090000|2022-05-17 08:11:30|454.57|452.17|454.57|452.17|454.57|452.17|454.57|452.17|0
1652775100000|2022-05-17 08:11:40|454.21|451.81|453.84|451.44|454.21|451.81|453.73|451.33|0
1652775110000|2022-05-17 08:11:50|453.6|451.2|453.36|450.96|453.6|451.2|453.36|450.96|0
1652775120000|2022-05-17 08:12:00|453.73|451.33|453.97|451.57|454.09|451.69|453.73|451.33|0
1652775130000|2022-05-17 08:12:10|454.09|451.69|454.57|452.17|454.57|452.17|454.09|451.69|0
1652775140000|2022-05-17 08:12:20|454.7|452.3|453.97|451.57|454.7|452.3|453.97|451.57|0
1652775150000|2022-05-17 08:12:30|454.09|451.69|453.84|451.44|454.09|451.69|453.84|451.44|0
1652775160000|2022-05-17 08:12:40|454.33|451.93|454.57|452.17|454.57|452.17|454.33|451.93|0
1652775170000|2022-05-17 08:12:50|454.21|451.81|454.09|451.69|454.21|451.81|454.09|451.69|0
1652775180000|2022-05-17 08:13:00|453.73|451.33|453.6|451.2|453.73|451.33|453.35|450.95|0
1652775190000|2022-05-17 08:13:10|453.84|451.44|453.35|450.95|453.84|451.44|453.35|450.95|0
1652775200000|2022-05-17 08:13:20|453.48|451.08|453.24|450.84|453.48|451.08|453.11|450.71|0
1652775210000|2022-05-17 08:13:30|453.6|451.2|453.35|450.95|453.6|451.2|453.35|450.95|0
1652775220000|2022-05-17 08:13:40|453.6|451.2|453.84|451.44|453.84|451.44|453.6|451.2|0
1652775230000|2022-05-17 08:13:50|454.09|451.69|453.35|450.95|454.09|451.69|453.35|450.95|0
1652775240000|2022-05-17 08:14:00|453.6|451.2|453.6|451.2|453.6|451.2|453.35|450.95|0
1652775250000|2022-05-17 08:14:10|453.35|450.95|453.24|450.84|453.35|450.95|453.11|450.71|0
1652775260000|2022-05-17 08:14:20|453.11|450.71|452.99|450.59|453.11|450.71|452.87|450.47|0
1652775270000|2022-05-17 08:14:30|453.11|450.71|453.6|451.2|453.6|451.2|453.11|450.71|0
1652775280000|2022-05-17 08:14:40|453.48|451.08|452.75|450.35|453.48|451.08|452.75|450.35|0
1652775290000|2022-05-17 08:14:50|452.62|450.22|452.51|450.11|452.62|450.22|452.02|449.62|0
1652775300000|2022-05-17 08:15:00|452.38|449.98|452.26|449.86|452.38|449.98|452.14|449.74|0
1652775310000|2022-05-17 08:15:10|452.38|449.98|452.14|449.74|452.62|450.22|452.14|449.74|0
1652775320000|2022-05-17 08:15:20|452.02|449.62|452.14|449.74|452.38|449.98|452.02|449.62|0
1652775330000|2022-05-17 08:15:30|452.51|450.11|452.38|449.98|452.87|450.47|452.38|449.98|0
1652775340000|2022-05-17 08:15:40|451.89|449.49|452.14|449.74|452.14|449.74|451.89|449.49|0
1652775350000|2022-05-17 08:15:50|452.38|449.98|452.26|449.86|452.62|450.22|452.26|449.86|0
1652775360000|2022-05-17 08:16:00|452.38|449.98|452.02|449.62|452.38|449.98|452.02|449.62|0
1652775370000|2022-05-17 08:16:10|451.89|449.49|450.68|448.28|451.89|449.49|450.68|448.28|0
1652775380000|2022-05-17 08:16:20|450.92|448.52|450.92|448.52|450.92|448.52|450.92|448.52|0
1652775390000|2022-05-17 08:16:30|450.31|447.91|450.19|447.79|450.43|448.03|450.19|447.79|0
1652775400000|2022-05-17 08:16:40|449.94|447.54|449.94|447.54|449.94|447.54|449.94|447.54|0
1652775410000|2022-05-17 08:16:50|448.97|446.57|449.46|447.06|449.46|447.06|448.73|446.33|0
1652775420000|2022-05-17 08:17:00|449.21|446.81|449.1|446.7|449.46|447.06|449.1|446.7|0
1652775430000|2022-05-17 08:17:10|448.48|446.08|448.48|446.08|448.61|446.21|448.24|445.84|0
1652775440000|2022-05-17 08:17:20|448.61|446.21|449.7|447.3|449.7|447.3|448.61|446.21|0
1652775450000|2022-05-17 08:17:30|449.46|447.06|449.58|447.18|449.58|447.18|449.34|446.94|0
1652775460000|2022-05-17 08:17:40|449.7|447.3|449.58|447.18|449.7|447.3|449.46|447.06|0
1652775470000|2022-05-17 08:17:50|449.7|447.3|449.83|447.43|449.94|447.54|449.7|447.3|0
1652775480000|2022-05-17 08:18:00|449.21|446.81|449.7|447.3|449.7|447.3|448.73|446.33|0
1652775490000|2022-05-17 08:18:10|449.83|447.43|449.46|447.06|449.83|447.43|449.21|446.81|0
1652775500000|2022-05-17 08:18:20|449.21|446.81|450.07|447.67|450.07|447.67|449.21|446.81|0
1652775510000|2022-05-17 08:18:30|450.19|447.79|449.94|447.54|450.19|447.79|449.94|447.54|0
1652775520000|2022-05-17 08:18:40|449.83|447.43|449.83|447.43|449.83|447.43|449.83|447.43|0
1652775530000|2022-05-17 08:18:50|449.7|447.3|450.07|447.67|450.19|447.79|449.7|447.3|0
1652775540000|2022-05-17 08:19:00|450.19|447.79|450.31|447.91|450.43|448.03|450.19|447.79|0
1652775550000|2022-05-17 08:19:10|450.19|447.79|449.46|447.06|450.43|448.03|449.46|447.06|0
1652775560000|2022-05-17 08:19:20|449.7|447.3|449.46|447.06|449.7|447.3|449.34|446.94|0
1652775570000|2022-05-17 08:19:30|449.21|446.81|449.58|447.18|449.58|447.18|449.21|446.81|0
1652775580000|2022-05-17 08:19:40|449.46|447.06|449.21|446.81|449.46|447.06|449.21|446.81|0
1652775590000|2022-05-17 08:19:50|449.1|446.7|449.1|446.7|449.1|446.7|449.1|446.7|0
1652775600000|2022-05-17 08:20:00|449.21|446.81|448.48|446.08|449.21|446.81|448.48|446.08|0
1652775610000|2022-05-17 08:20:10|448.73|446.33|448.97|446.57|448.97|446.57|448.73|446.33|0
1652775620000|2022-05-17 08:20:20|448.85|446.45|448.97|446.57|448.97|446.57|448.85|446.45|0
1652775630000|2022-05-17 08:20:30|449.21|446.81|448.97|446.57|449.21|446.81|448.97|446.57|0
1652775640000|2022-05-17 08:20:40|449.21|446.81|447.27|444.87|449.21|446.81|447.27|444.87|0
1652775650000|2022-05-17 08:20:50|446.78|444.38|446.3|443.9|446.91|444.51|446.3|443.9|0
1652775660000|2022-05-17 08:21:00|446.54|444.14|448|445.6|448|445.6|446.54|444.14|0
1652775670000|2022-05-17 08:21:10|448.48|446.08|448.37|445.97|448.48|446.08|448.24|445.84|0
1652775680000|2022-05-17 08:21:20|448.24|445.84|448|445.6|448.24|445.84|448|445.6|0
1652775690000|2022-05-17 08:21:30|448.24|445.84|448.24|445.84|448.24|445.84|448|445.6|0
1652775700000|2022-05-17 08:21:40|448.37|445.97|448.48|446.08|448.48|446.08|448.37|445.97|0
1652775710000|2022-05-17 08:21:50|448.61|446.21|448.73|446.33|448.73|446.33|448.48|446.08|0
1652775720000|2022-05-17 08:22:00|448.24|445.84|448|445.6|448.24|445.84|447.75|445.35|0
1652775730000|2022-05-17 08:22:10|448.24|445.84|448.24|445.84|448.37|445.97|448.24|445.84|0
1652775740000|2022-05-17 08:22:20|448.37|445.97|448|445.6|448.37|445.97|448|445.6|0
1652775750000|2022-05-17 08:22:30|447.75|445.35|448|445.6|448|445.6|447.75|445.35|0
1652775760000|2022-05-17 08:22:40|447.88|445.48|448|445.6|448.12|445.72|447.88|445.48|0
1652775770000|2022-05-17 08:22:50|448.24|445.84|448.37|445.97|448.37|445.97|448.24|445.84|0
1652775780000|2022-05-17 08:23:00|448.73|446.33|448.12|445.72|448.73|446.33|448.12|445.72|0
1652775790000|2022-05-17 08:23:10|448|445.6|448.24|445.84|448.24|445.84|448|445.6|0
1652775800000|2022-05-17 08:23:20|448|445.6|448.24|445.84|448.24|445.84|448|445.6|0
1652775810000|2022-05-17 08:23:30|448.37|445.97|448.37|445.97|448.48|446.08|448.37|445.97|0
1652775820000|2022-05-17 08:23:40|448.12|445.72|448.24|445.84|448.24|445.84|448.12|445.72|0
1652775830000|2022-05-17 08:23:50|448.12|445.72|448|445.6|448.12|445.72|448|445.6|0
1652775840000|2022-05-17 08:24:00|448.12|445.72|448.12|445.72|448.12|445.72|447.75|445.35|0
1652775850000|2022-05-17 08:24:10|448.24|445.84|448.24|445.84|448.37|445.97|448.24|445.84|0
1652775860000|2022-05-17 08:24:20|448.48|446.08|448.12|445.72|448.48|446.08|448|445.6|0
1652775870000|2022-05-17 08:24:30|448.24|445.84|448.37|445.97|448.48|446.08|448.24|445.84|0
1652775880000|2022-05-17 08:24:40|448.73|446.33|448.97|446.57|448.97|446.57|448.73|446.33|0
1652775890000|2022-05-17 08:24:50|448.73|446.33|449.21|446.81|449.21|446.81|448.73|446.33|0
1652775900000|2022-05-17 08:25:00|448.97|446.57|448.61|446.21|448.97|446.57|448.61|446.21|0
1652775910000|2022-05-17 08:25:10|448.48|446.08|447.88|445.48|448.48|446.08|447.88|445.48|0
1652775920000|2022-05-17 08:25:20|447.75|445.35|447.51|445.11|447.88|445.48|447.51|445.11|0
1652775930000|2022-05-17 08:25:30|447.75|445.35|447.64|445.24|447.75|445.35|447.64|445.24|0
1652775940000|2022-05-17 08:25:40|447.51|445.11|447.51|445.11|447.64|445.24|447.51|445.11|0
1652775950000|2022-05-17 08:25:50|447.75|445.35|447.51|445.11|447.88|445.48|447.51|445.11|0
1652775960000|2022-05-17 08:26:00|447.75|445.35|447.51|445.11|448.12|445.72|447.51|445.11|0
1652775970000|2022-05-17 08:26:10|447.64|445.24|447.51|445.11|448|445.6|447.51|445.11|0
1652775980000|2022-05-17 08:26:20|447.27|444.87|447.02|444.62|447.27|444.87|447.02|444.62|0
1652775990000|2022-05-17 08:26:30|446.66|444.26|446.54|444.14|446.78|444.38|446.54|444.14|0
1652776000000|2022-05-17 08:26:40|446.78|444.38|446.78|444.38|446.91|444.51|446.78|444.38|0
1652776010000|2022-05-17 08:26:50|447.02|444.62|447.51|445.11|447.51|445.11|447.02|444.62|0
1652776020000|2022-05-17 08:27:00|447.27|444.87|447.27|444.87|447.27|444.87|447.27|444.87|0
1652776030000|2022-05-17 08:27:10|447.02|444.62|446.78|444.38|447.27|444.87|446.78|444.38|0
1652776040000|2022-05-17 08:27:20|446.54|444.14|446.29|443.89|446.54|444.14|446.29|443.89|0
1652776050000|2022-05-17 08:27:30|446.05|443.65|445.56|443.16|446.05|443.65|445.56|443.16|0
1652776060000|2022-05-17 08:27:40|444.84|442.44|444.59|442.19|444.84|442.44|444.48|442.08|0
1652776070000|2022-05-17 08:27:50|444.48|442.08|444.35|441.95|444.59|442.19|444.35|441.95|0
1652776080000|2022-05-17 08:28:00|444.84|442.44|444.84|442.44|445.32|442.92|444.84|442.44|0
1652776090000|2022-05-17 08:28:10|445.32|442.92|445.56|443.16|445.69|443.29|445.32|442.92|0
1652776100000|2022-05-17 08:28:20|445.69|443.29|444.84|442.44|445.69|443.29|444.84|442.44|0
1652776110000|2022-05-17 08:28:30|445.32|442.92|445.32|442.92|445.32|442.92|445.08|442.68|0
1652776120000|2022-05-17 08:28:40|445.56|443.16|444.59|442.19|445.56|443.16|444.59|442.19|0
1652776130000|2022-05-17 08:28:50|444.84|442.44|445.32|442.92|445.32|442.92|444.84|442.44|0
1652776140000|2022-05-17 08:29:00|445.56|443.16|445.56|443.16|445.56|443.16|445.56|443.16|0
1652776150000|2022-05-17 08:29:10|445.81|443.41|446.05|443.65|446.05|443.65|445.81|443.41|0
1652776160000|2022-05-17 08:29:20|445.81|443.41|446.05|443.65|446.05|443.65|445.81|443.41|0
1652776170000|2022-05-17 08:29:30|445.81|443.41|446.05|443.65|446.05|443.65|445.69|443.29|0
1652776180000|2022-05-17 08:29:40|445.81|443.41|445.56|443.16|446.05|443.65|445.56|443.16|0
1652776190000|2022-05-17 08:29:50|445.32|442.92|445.2|442.8|445.32|442.92|445.2|442.8|0
1652776200000|2022-05-17 08:30:00|444.84|442.44|444.59|442.19|444.84|442.44|444.59|442.19|0
1652776210000|2022-05-17 08:30:10|444.35|441.95|444.11|441.71|444.35|441.95|444.11|441.71|0
1652776220000|2022-05-17 08:30:20|444.35|441.95|444.84|442.44|444.84|442.44|444.35|441.95|0
1652776230000|2022-05-17 08:30:30|444.96|442.56|444.72|442.32|444.96|442.56|444.72|442.32|0
1652776240000|2022-05-17 08:30:40|444.59|442.19|444.59|442.19|444.59|442.19|444.48|442.08|0
1652776250000|2022-05-17 08:30:50|444.84|442.44|444.59|442.19|444.84|442.44|444.59|442.19|0
1652776260000|2022-05-17 08:31:00|444.84|442.44|445.08|442.68|445.08|442.68|444.84|442.44|0
1652776270000|2022-05-17 08:31:10|445.32|442.92|445.32|442.92|445.56|443.16|445.32|442.92|0
1652776280000|2022-05-17 08:31:20|445.08|442.68|445.32|442.92|445.32|442.92|444.83|442.43|0
1652776290000|2022-05-17 08:31:30|445.2|442.8|445.08|442.68|445.2|442.8|445.08|442.68|0
1652776300000|2022-05-17 08:31:40|444.96|442.56|445.32|442.92|445.32|442.92|444.96|442.56|0
1652776310000|2022-05-17 08:31:50|445.81|443.41|445.56|443.16|445.81|443.41|445.56|443.16|0
1652776320000|2022-05-17 08:32:00|445.32|442.92|445.56|443.16|445.56|443.16|445.32|442.92|0
1652776330000|2022-05-17 08:32:10|445.81|443.41|446.05|443.65|446.05|443.65|445.81|443.41|0
1652776340000|2022-05-17 08:32:20|446.29|443.89|446.42|444.02|446.42|444.02|446.29|443.89|0
1652776350000|2022-05-17 08:32:30|446.29|443.89|446.05|443.65|446.42|444.02|446.05|443.65|0
1652776360000|2022-05-17 08:32:40|446.18|443.78|446.4|444|446.4|444|446.18|443.78|0
1652776370000|2022-05-17 08:32:50|446.28|443.88|446.01|443.61|446.28|443.88|446.01|443.61|0
1652776380000|2022-05-17 08:33:00|445.76|443.36|445.52|443.12|445.76|443.36|445.52|443.12|0
1652776390000|2022-05-17 08:33:10|445.28|442.88|445.28|442.88|445.28|442.88|445.28|442.88|0
1652776400000|2022-05-17 08:33:20|445.16|442.76|445.28|442.88|445.28|442.88|445.03|442.63|0
1652776410000|2022-05-17 08:33:30|444.79|442.39|445.13|442.73|445.13|442.73|444.77|442.37|0
1652776420000|2022-05-17 08:33:40|445.37|442.97|444.89|442.49|445.37|442.97|444.89|442.49|0
1652776430000|2022-05-17 08:33:50|445.5|443.1|445.99|443.59|445.99|443.59|445.37|442.97|0
1652776440000|2022-05-17 08:34:00|445.86|443.46|445.62|443.22|445.99|443.59|445.62|443.22|0
1652776450000|2022-05-17 08:34:10|445.37|442.97|445.13|442.73|445.37|442.97|445.13|442.73|0
1652776460000|2022-05-17 08:34:20|445.26|442.86|444.89|442.49|445.26|442.86|444.89|442.49|0
1652776470000|2022-05-17 08:34:30|444.64|442.24|444.89|442.49|444.89|442.49|444.64|442.24|0
1652776480000|2022-05-17 08:34:40|445.13|442.73|445.13|442.73|445.37|442.97|445.13|442.73|0
1652776490000|2022-05-17 08:34:50|445.01|442.61|445.13|442.73|445.13|442.73|444.64|442.24|0
1652776500000|2022-05-17 08:35:00|445.37|442.97|445.13|442.73|445.37|442.97|445.13|442.73|0
1652776510000|2022-05-17 08:35:10|445.37|442.97|445.13|442.73|445.37|442.97|445.13|442.73|0
1652776520000|2022-05-17 08:35:20|444.89|442.49|444.77|442.37|445.13|442.73|444.77|442.37|0
1652776530000|2022-05-17 08:35:30|444.64|442.24|444.64|442.24|444.64|442.24|444.64|442.24|0
1652776540000|2022-05-17 08:35:40|444.89|442.49|444.16|441.76|444.89|442.49|444.16|441.76|0
1652776550000|2022-05-17 08:35:50|444.4|442|444.64|442.24|444.89|442.49|444.4|442|0
1652776570000|2022-05-17 08:36:10|444.89|442.49|444.77|442.37|444.89|442.49|444.77|442.37|0
1652776580000|2022-05-17 08:36:20|444.89|442.49|444.64|442.24|444.89|442.49|444.64|442.24|0
1652776590000|2022-05-17 08:36:30|444.16|441.76|444.64|442.24|444.64|442.24|444.16|441.76|0
1652776600000|2022-05-17 08:36:40|444.16|441.76|444.16|441.76|444.16|441.76|443.91|441.51|0
1652776610000|2022-05-17 08:36:50|444.28|441.88|444.16|441.76|444.4|442|444.04|441.64|0
1652776620000|2022-05-17 08:37:00|444.28|441.88|444.4|442|444.4|442|444.16|441.76|0
1652776630000|2022-05-17 08:37:10|444.16|441.76|443.91|441.51|444.16|441.76|443.91|441.51|0
1652776640000|2022-05-17 08:37:20|444.16|441.76|444.4|442|444.4|442|444.16|441.76|0
1652776650000|2022-05-17 08:37:30|444.16|441.76|444.16|441.76|444.16|441.76|443.91|441.51|0
1652776660000|2022-05-17 08:37:40|444.4|442|442.21|439.81|444.4|442|442.21|439.81|0
1652776670000|2022-05-17 08:37:50|442.33|439.93|441.23|438.83|442.33|439.93|441.23|438.83|0
1652776680000|2022-05-17 08:38:00|441.36|438.96|439.05|436.65|441.36|438.96|439.05|436.65|0
1652776690000|2022-05-17 08:38:10|439.29|436.89|439.29|436.89|439.53|437.13|438.93|436.53|0
1652776700000|2022-05-17 08:38:20|439.17|436.77|440.26|437.86|440.26|437.86|439.17|436.77|0
1652776710000|2022-05-17 08:38:30|440.87|438.47|440.26|437.86|440.87|438.47|440.02|437.62|0
1652776720000|2022-05-17 08:38:40|440.02|437.62|439.66|437.26|440.02|437.62|439.66|437.26|0
1652776730000|2022-05-17 08:38:50|439.53|437.13|439.53|437.13|439.78|437.38|439.53|437.13|0
1652776740000|2022-05-17 08:39:00|436.5|434.1|436.13|433.73|436.5|434.1|436.13|433.73|0
1652776750000|2022-05-17 08:39:10|435.4|433|434.67|432.27|435.4|433|434.67|432.27|0
1652776760000|2022-05-17 08:39:20|435.04|432.64|434.19|431.79|435.04|432.64|433.95|431.55|0
1652776770000|2022-05-17 08:39:30|434.56|432.16|434.19|431.79|434.56|432.16|434.19|431.79|0
1652776780000|2022-05-17 08:39:40|434.43|432.03|434.67|432.27|434.67|432.27|434.43|432.03|0
1652776790000|2022-05-17 08:39:50|435.04|432.64|435.65|433.25|435.65|433.25|434.67|432.27|0
1652776800000|2022-05-17 08:40:00|435.04|432.64|435.4|433|435.4|433|435.04|432.64|0
1652776810000|2022-05-17 08:40:10|435.65|433.25|435.65|433.25|435.65|433.25|435.4|433|0
1652776820000|2022-05-17 08:40:20|435.89|433.49|436.5|434.1|436.62|434.22|435.89|433.49|0
1652776830000|2022-05-17 08:40:30|436.62|434.22|436.74|434.34|436.74|434.34|436.62|434.22|0
1652776840000|2022-05-17 08:40:40|436.62|434.22|436.37|433.97|436.62|434.22|436.37|433.97|0
1652776850000|2022-05-17 08:40:50|436.62|434.22|436.62|434.22|436.62|434.22|436.37|433.97|0
1652776860000|2022-05-17 08:41:00|436.74|434.34|436.86|434.46|436.86|434.46|436.74|434.34|0
1652776870000|2022-05-17 08:41:10|436.62|434.22|436.37|433.97|436.62|434.22|436.37|433.97|0
1652776880000|2022-05-17 08:41:20|436.5|434.1|436.13|433.73|436.5|434.1|436.13|433.73|0
1652776890000|2022-05-17 08:41:30|436.37|433.97|436.5|434.1|436.5|434.1|436.37|433.97|0
1652776900000|2022-05-17 08:41:40|436.37|433.97|436.37|433.97|436.37|433.97|436.37|433.97|0
1652776910000|2022-05-17 08:41:50|436.13|433.73|436.13|433.73|436.26|433.86|436.13|433.73|0
1652776920000|2022-05-17 08:42:00|436.37|433.97|436.62|434.22|436.62|434.22|436.37|433.97|0
1652776930000|2022-05-17 08:42:10|436.37|433.97|436.37|433.97|436.5|434.1|436.37|433.97|0
1652776940000|2022-05-17 08:42:20|436.13|433.73|436.37|433.97|436.37|433.97|436.13|433.73|0
1652776950000|2022-05-17 08:42:30|436.13|433.73|436.26|433.86|436.26|433.86|436.13|433.73|0
1652776960000|2022-05-17 08:42:40|436.37|433.97|436.62|434.22|436.62|434.22|436.37|433.97|0
1652776970000|2022-05-17 08:42:50|436.86|434.46|436.86|434.46|436.86|434.46|436.62|434.22|0
1652776990000|2022-05-17 08:43:10|436.62|434.22|436.5|434.1|436.62|434.22|436.5|434.1|0
1652777000000|2022-05-17 08:43:20|436.13|433.73|436.01|433.61|436.13|433.73|435.89|433.49|0
1652777010000|2022-05-17 08:43:30|435.89|433.49|435.89|433.49|435.89|433.49|435.77|433.37|0
1652777020000|2022-05-17 08:43:40|436.13|433.73|436.13|433.73|436.13|433.73|436.13|433.73|0
1652777040000|2022-05-17 08:44:00|436.37|433.97|436.37|433.97|436.37|433.97|436.37|433.97|0
1652777050000|2022-05-17 08:44:10|436.62|434.22|436.86|434.46|436.86|434.46|436.62|434.22|0
1652777060000|2022-05-17 08:44:20|436.62|434.22|436.13|433.73|436.62|434.22|436.13|433.73|0
1652777070000|2022-05-17 08:44:30|436.37|433.97|436.13|433.73|436.37|433.97|436.13|433.73|0
1652777080000|2022-05-17 08:44:40|435.89|433.49|435.89|433.49|435.89|433.49|435.89|433.49|0
1652777090000|2022-05-17 08:44:50|435.64|433.24|435.64|433.24|435.64|433.24|435.64|433.24|0
1652777100000|2022-05-17 08:45:00|435.4|433|435.4|433|435.4|433|435.4|433|0
1652777110000|2022-05-17 08:45:10|435.53|433.13|435.64|433.24|435.64|433.24|435.53|433.13|0
1652777120000|2022-05-17 08:45:20|435.89|433.49|435.64|433.24|435.89|433.49|435.64|433.24|0
1652777130000|2022-05-17 08:45:30|435.4|433|435.4|433|435.4|433|435.4|433|0
1652777140000|2022-05-17 08:45:40|435.64|433.24|435.89|433.49|435.89|433.49|435.64|433.24|0
1652777150000|2022-05-17 08:45:50|435.77|433.37|435.53|433.13|435.89|433.49|435.4|433|0
1652777160000|2022-05-17 08:46:00|435.64|433.24|435.4|433|435.77|433.37|435.4|433|0
1652777170000|2022-05-17 08:46:10|435.29|432.89|434.67|432.27|435.4|433|434.67|432.27|0
1652777180000|2022-05-17 08:46:20|434.8|432.4|434.92|432.52|434.92|432.52|434.8|432.4|0
1652777200000|2022-05-17 08:46:40|434.56|432.16|434.67|432.27|434.67|432.27|434.56|432.16|0
1652777210000|2022-05-17 08:46:50|434.43|432.03|433.22|430.82|434.43|432.03|433.22|430.82|0
1652777220000|2022-05-17 08:47:00|433.1|430.7|434.43|432.03|434.43|432.03|433.1|430.7|0
1652777230000|2022-05-17 08:47:10|434.67|432.27|434.43|432.03|434.67|432.27|434.43|432.03|0
1652777240000|2022-05-17 08:47:20|434.19|431.79|434.19|431.79|434.31|431.91|434.19|431.79|0
1652777250000|2022-05-17 08:47:30|433.95|431.55|434.19|431.79|434.19|431.79|433.95|431.55|0
1652777260000|2022-05-17 08:47:40|433.94|431.54|434.07|431.67|434.19|431.79|433.94|431.54|0
1652777270000|2022-05-17 08:47:50|433.94|431.54|433.94|431.54|434.19|431.79|433.83|431.43|0
1652777280000|2022-05-17 08:48:00|434.19|431.79|434.19|431.79|434.31|431.91|434.19|431.79|0
1652777290000|2022-05-17 08:48:10|434.43|432.03|434.43|432.03|434.43|432.03|434.31|431.91|0
1652777300000|2022-05-17 08:48:20|434.67|432.27|434.43|432.03|434.67|432.27|434.43|432.03|0
1652777310000|2022-05-17 08:48:30|433.94|431.54|433.94|431.54|434.19|431.79|433.94|431.54|0
1652777320000|2022-05-17 08:48:40|434.19|431.79|433.94|431.54|434.19|431.79|433.94|431.54|0
1652777330000|2022-05-17 08:48:50|434.19|431.79|434.19|431.79|434.19|431.79|434.19|431.79|0
1652777340000|2022-05-17 08:49:00|433.94|431.54|434.92|432.52|435.04|432.64|433.94|431.54|0
1652777350000|2022-05-17 08:49:10|435.04|432.64|435.16|432.76|435.28|432.88|435.04|432.64|0
1652777360000|2022-05-17 08:49:20|435.4|433|435.28|432.88|435.53|433.13|435.28|432.88|0
1652777370000|2022-05-17 08:49:30|435.4|433|435.89|433.49|435.89|433.49|435.4|433|0
1652777380000|2022-05-17 08:49:40|435.64|433.24|435.64|433.24|435.64|433.24|435.4|433|0
1652777390000|2022-05-17 08:49:50|435.77|433.37|435.77|433.37|435.77|433.37|435.64|433.24|0
1652777400000|2022-05-17 08:50:00|436.13|433.73|436.13|433.73|436.37|433.97|436.13|433.73|0
1652777410000|2022-05-17 08:50:10|436.37|433.97|437.59|435.19|437.59|435.19|436.37|433.97|0
1652777420000|2022-05-17 08:50:20|437.34|434.94|437.59|435.19|437.83|435.43|437.34|434.94|0
1652777430000|2022-05-17 08:50:30|438.07|435.67|437.34|434.94|438.07|435.67|437.34|434.94|0
1652777440000|2022-05-17 08:50:40|437.83|435.43|438.32|435.92|438.32|435.92|437.83|435.43|0
1652777450000|2022-05-17 08:50:50|438.07|435.67|438.32|435.92|438.32|435.92|438.07|435.67|0
1652777460000|2022-05-17 08:51:00|438.56|436.16|438.8|436.4|438.93|436.53|438.56|436.16|0
1652777470000|2022-05-17 08:51:10|438.56|436.16|438.8|436.4|438.8|436.4|438.56|436.16|0
1652777480000|2022-05-17 08:51:20|439.17|436.77|439.77|437.37|439.77|437.37|439.17|436.77|0
1652777490000|2022-05-17 08:51:30|439.9|437.5|439.77|437.37|439.9|437.5|439.66|437.26|0
1652777500000|2022-05-17 08:51:40|440.02|437.62|439.29|436.89|440.02|437.62|439.29|436.89|0
1652777510000|2022-05-17 08:51:50|439.41|437.01|439.29|436.89|439.53|437.13|439.29|436.89|0
1652777520000|2022-05-17 08:52:00|439.17|436.77|438.44|436.04|439.17|436.77|438.32|435.92|0
1652777530000|2022-05-17 08:52:10|438.32|435.92|438.07|435.67|438.32|435.92|437.83|435.43|0
1652777540000|2022-05-17 08:52:20|437.83|435.43|437.71|435.31|437.83|435.43|437.59|435.19|0
1652777550000|2022-05-17 08:52:30|437.59|435.19|438.07|435.67|438.07|435.67|437.59|435.19|0
1652777560000|2022-05-17 08:52:40|438.68|436.28|438.32|435.92|438.93|436.53|438.32|435.92|0
1652777570000|2022-05-17 08:52:50|438.07|435.67|438.07|435.67|438.07|435.67|438.07|435.67|0
1652777580000|2022-05-17 08:53:00|438.56|436.16|438.56|436.16|438.68|436.28|438.56|436.16|0
1652777590000|2022-05-17 08:53:10|438.8|436.4|438.93|436.53|439.04|436.64|438.8|436.4|0
1652777600000|2022-05-17 08:53:20|438.8|436.4|438.56|436.16|438.8|436.4|438.56|436.16|0
1652777610000|2022-05-17 08:53:30|438.68|436.28|438.44|436.04|438.68|436.28|438.32|435.92|0
1652777620000|2022-05-17 08:53:40|438.32|435.92|438.32|435.92|438.32|435.92|438.2|435.8|0
1652777630000|2022-05-17 08:53:50|438.68|436.28|438.44|436.04|438.8|436.4|438.44|436.04|0
1652777640000|2022-05-17 08:54:00|438.32|435.92|437.96|435.56|438.44|436.04|437.96|435.56|0
1652777650000|2022-05-17 08:54:10|437.83|435.43|438.32|435.92|438.32|435.92|437.83|435.43|0
1652777670000|2022-05-17 08:54:30|438.44|436.04|437.96|435.56|438.56|436.16|437.96|435.56|0
1652777680000|2022-05-17 08:54:40|437.83|435.43|437.83|435.43|437.83|435.43|437.71|435.31|0
1652777690000|2022-05-17 08:54:50|437.71|435.31|437.23|434.83|437.71|435.31|437.23|434.83|0
1652777700000|2022-05-17 08:55:00|437.34|434.94|437.59|435.19|437.59|435.19|437.34|434.94|0
1652777710000|2022-05-17 08:55:10|438.07|435.67|437.71|435.31|438.07|435.67|437.71|435.31|0
1652777720000|2022-05-17 08:55:20|437.96|435.56|437.71|435.31|437.96|435.56|437.71|435.31|0
1652777730000|2022-05-17 08:55:30|437.96|435.56|437.59|435.19|437.96|435.56|437.34|434.94|0
1652777740000|2022-05-17 08:55:40|437.83|435.43|437.59|435.19|437.83|435.43|437.59|435.19|0
1652777750000|2022-05-17 08:55:50|437.47|435.07|437.59|435.19|437.59|435.19|437.47|435.07|0
1652777760000|2022-05-17 08:56:00|437.34|434.94|437.83|435.43|437.83|435.43|437.34|434.94|0
1652777770000|2022-05-17 08:56:10|438.31|435.91|438.31|435.91|438.31|435.91|438.31|435.91|0
1652777780000|2022-05-17 08:56:20|438.07|435.67|438.2|435.8|438.2|435.8|438.07|435.67|0
1652777790000|2022-05-17 08:56:30|438.07|435.67|438.31|435.91|438.31|435.91|438.07|435.67|0
1652777800000|2022-05-17 08:56:40|438.07|435.67|438.07|435.67|438.31|435.91|438.07|435.67|0
1652777810000|2022-05-17 08:56:50|438.31|435.91|438.07|435.67|438.31|435.91|438.07|435.67|0
1652777820000|2022-05-17 08:57:00|437.95|435.55|437.83|435.43|438.07|435.67|437.83|435.43|0
1652777830000|2022-05-17 08:57:10|438.31|435.91|438.2|435.8|438.31|435.91|438.2|435.8|0
1652777840000|2022-05-17 08:57:20|437.83|435.43|438.44|436.04|438.68|436.28|437.83|435.43|0
1652777850000|2022-05-17 08:57:30|438.56|436.16|439.04|436.64|439.04|436.64|438.56|436.16|0
1652777860000|2022-05-17 08:57:40|438.93|436.53|439.77|437.37|439.77|437.37|438.93|436.53|0
1652777870000|2022-05-17 08:57:50|439.53|437.13|439.66|437.26|439.66|437.26|439.41|437.01|0
1652777880000|2022-05-17 08:58:00|439.77|437.37|439.9|437.5|439.9|437.5|439.53|437.13|0
1652777890000|2022-05-17 08:58:10|440.26|437.86|440.5|438.1|440.5|438.1|440.26|437.86|0
1652777900000|2022-05-17 08:58:20|440.75|438.35|440.87|438.47|441.23|438.83|440.75|438.35|0
1652777910000|2022-05-17 08:58:30|440.75|438.35|440.26|437.86|440.75|438.35|440.26|437.86|0
1652777920000|2022-05-17 08:58:40|440.39|437.99|440.63|438.23|440.63|438.23|440.39|437.99|0
1652777930000|2022-05-17 08:58:50|440.5|438.1|440.39|437.99|440.5|438.1|440.39|437.99|0
1652777940000|2022-05-17 08:59:00|440.02|437.62|440.63|438.23|440.63|438.23|440.02|437.62|0
1652777950000|2022-05-17 08:59:10|440.5|438.1|440.5|438.1|440.75|438.35|440.5|438.1|0
1652777960000|2022-05-17 08:59:20|440.63|438.23|440.39|437.99|440.63|438.23|440.39|437.99|0
1652777970000|2022-05-17 08:59:30|440.5|438.1|440.87|438.47|440.87|438.47|440.5|438.1|0
1652777980000|2022-05-17 08:59:40|440.99|438.59|441.23|438.83|441.23|438.83|440.99|438.59|0
1652777990000|2022-05-17 08:59:50|441.11|438.71|440.87|438.47|441.11|438.71|440.87|438.47|0
1652778000000|2022-05-17 09:00:00|440.75|438.35|441.72|439.32|441.72|439.32|440.75|438.35|0
1652778010000|2022-05-17 09:00:10|441.47|439.07|441.47|439.07|441.72|439.32|441.47|439.07|0
1652778020000|2022-05-17 09:00:20|441.72|439.32|441.72|439.32|441.72|439.32|441.72|439.32|0
1652778030000|2022-05-17 09:00:30|441.84|439.44|441.84|439.44|441.96|439.56|441.72|439.32|0
1652778040000|2022-05-17 09:00:40|441.96|439.56|441.96|439.56|441.96|439.56|441.96|439.56|0
1652778050000|2022-05-17 09:00:50|441.72|439.32|441.47|439.07|441.72|439.32|441.47|439.07|0
1652778060000|2022-05-17 09:01:00|441.72|439.32|441.72|439.32|441.96|439.56|441.72|439.32|0
1652778070000|2022-05-17 09:01:10|440.99|438.59|440.87|438.47|440.99|438.59|440.87|438.47|0
1652778080000|2022-05-17 09:01:20|441.11|438.71|441.47|439.07|441.47|439.07|441.11|438.71|0
1652778090000|2022-05-17 09:01:30|441.6|439.2|441.47|439.07|441.72|439.32|441.47|439.07|0
1652778100000|2022-05-17 09:01:40|441.23|438.83|441.23|438.83|441.23|438.83|440.87|438.47|0
1652778110000|2022-05-17 09:01:50|440.74|438.34|440.5|438.1|440.74|438.34|440.5|438.1|0
1652778120000|2022-05-17 09:02:00|440.26|437.86|440.5|438.1|440.5|438.1|440.26|437.86|0
1652778130000|2022-05-17 09:02:10|440.99|438.59|440.87|438.47|440.99|438.59|440.74|438.34|0
1652778140000|2022-05-17 09:02:20|440.99|438.59|440.74|438.34|441.23|438.83|440.74|438.34|0
1652778150000|2022-05-17 09:02:30|440.5|438.1|440.09|437.69|440.5|438.1|440.09|437.69|0
1652778160000|2022-05-17 09:02:40|440.33|437.93|440.65|438.25|440.65|438.25|440.33|437.93|0
1652778170000|2022-05-17 09:02:50|440.41|438.01|440.41|438.01|440.54|438.14|440.41|438.01|0
1652778180000|2022-05-17 09:03:00|440.05|437.65|440.17|437.77|440.17|437.77|439.93|437.53|0
1652778190000|2022-05-17 09:03:10|439.93|437.53|439.68|437.28|439.93|437.53|439.68|437.28|0
1652778200000|2022-05-17 09:03:20|439.44|437.04|439.32|436.92|439.57|437.17|439.32|436.92|0
1652778210000|2022-05-17 09:03:30|438.95|436.55|438.95|436.55|439.2|436.8|438.95|436.55|0
1652778220000|2022-05-17 09:03:40|439.08|436.68|439.08|436.68|439.2|436.8|439.08|436.68|0
1652778230000|2022-05-17 09:03:50|439.2|436.8|439.44|437.04|439.44|437.04|439.2|436.8|0
1652778240000|2022-05-17 09:04:00|439.57|437.17|439.44|437.04|439.57|437.17|439.44|437.04|0
1652778250000|2022-05-17 09:04:10|439.57|437.17|439.08|436.68|439.57|437.17|439.08|436.68|0
1652778260000|2022-05-17 09:04:20|438.95|436.55|438.35|435.95|438.95|436.55|438.35|435.95|0
1652778270000|2022-05-17 09:04:30|438.47|436.07|438.47|436.07|438.71|436.31|438.47|436.07|0
1652778280000|2022-05-17 09:04:40|438.71|436.31|438.71|436.31|438.71|436.31|438.71|436.31|0
1652778290000|2022-05-17 09:04:50|438.35|435.95|438.23|435.83|438.35|435.95|438.23|435.83|0
1652778300000|2022-05-17 09:05:00|438.47|436.07|438.23|435.83|438.47|436.07|438.23|435.83|0
1652778310000|2022-05-17 09:05:10|438.47|436.07|438.47|436.07|438.47|436.07|438.35|435.95|0
1652778320000|2022-05-17 09:05:20|437.74|435.34|437.98|435.58|437.98|435.58|437.74|435.34|0
1652778330000|2022-05-17 09:05:30|437.87|435.47|437.98|435.58|437.98|435.58|437.87|435.47|0
1652778340000|2022-05-17 09:05:40|437.74|435.34|437.26|434.86|437.74|435.34|437.26|434.86|0
1652778350000|2022-05-17 09:05:50|437.38|434.98|437.26|434.86|437.5|435.1|437.26|434.86|0
1652778360000|2022-05-17 09:06:00|437.38|434.98|437.62|435.22|437.62|435.22|437.38|434.98|0
1652778370000|2022-05-17 09:06:10|437.74|435.34|437.74|435.34|437.74|435.34|437.62|435.22|0
1652778380000|2022-05-17 09:06:20|437.98|435.58|437.98|435.58|438.59|436.19|437.98|435.58|0
1652778390000|2022-05-17 09:06:30|438.23|435.83|437.74|435.34|438.23|435.83|437.74|435.34|0
1652778400000|2022-05-17 09:06:40|437.98|435.58|438.23|435.83|438.23|435.83|437.98|435.58|0
1652778410000|2022-05-17 09:06:50|437.98|435.58|438.11|435.71|438.23|435.83|437.98|435.58|0
1652778420000|2022-05-17 09:07:00|438.23|435.83|438.23|435.83|438.47|436.07|438.23|435.83|0
1652778430000|2022-05-17 09:07:10|438.35|435.95|438.59|436.19|438.59|436.19|438.35|435.95|0
1652778440000|2022-05-17 09:07:20|438.47|436.07|438.71|436.31|438.95|436.55|438.47|436.07|0
1652778450000|2022-05-17 09:07:30|438.95|436.55|438.95|436.55|438.95|436.55|438.95|436.55|0
1652778460000|2022-05-17 09:07:40|438.84|436.44|438.71|436.31|438.95|436.55|438.71|436.31|0
1652778470000|2022-05-17 09:07:50|438.95|436.55|438.71|436.31|438.95|436.55|438.71|436.31|0
1652778480000|2022-05-17 09:08:00|438.95|436.55|438.95|436.55|438.95|436.55|438.95|436.55|0
1652778490000|2022-05-17 09:08:10|438.59|436.19|438.71|436.31|438.71|436.31|438.59|436.19|0
1652778500000|2022-05-17 09:08:20|438.59|436.19|438.35|435.95|438.71|436.31|438.35|435.95|0
1652778510000|2022-05-17 09:08:30|438.47|436.07|438.47|436.07|438.71|436.31|438.47|436.07|0
1652778520000|2022-05-17 09:08:40|438.59|436.19|438.23|435.83|438.71|436.31|438.23|435.83|0
1652778530000|2022-05-17 09:08:50|438.35|435.95|438.47|436.07|438.47|436.07|438.35|435.95|0
1652778540000|2022-05-17 09:09:00|438.71|436.31|438.71|436.31|438.71|436.31|438.71|436.31|0
1652778550000|2022-05-17 09:09:10|438.47|436.07|438.71|436.31|438.71|436.31|438.47|436.07|0
1652778560000|2022-05-17 09:09:20|438.47|436.07|437.62|435.22|438.47|436.07|437.62|435.22|0
1652778570000|2022-05-17 09:09:30|437.26|434.86|437.98|435.58|437.98|435.58|437.26|434.86|0
1652778580000|2022-05-17 09:09:40|437.87|435.47|437.98|435.58|437.98|435.58|437.87|435.47|0
1652778590000|2022-05-17 09:09:50|438.23|435.83|438.23|435.83|438.47|436.07|438.23|435.83|0
1652778600000|2022-05-17 09:10:00|438.35|435.95|438.47|436.07|438.47|436.07|438.35|435.95|0
1652778610000|2022-05-17 09:10:10|438.35|435.95|438.23|435.83|438.35|435.95|438.11|435.71|0
1652778620000|2022-05-17 09:10:20|438.11|435.71|438.11|435.71|438.23|435.83|438.11|435.71|0
1652778630000|2022-05-17 09:10:30|438.23|435.83|438.47|436.07|438.47|436.07|438.23|435.83|0
1652778640000|2022-05-17 09:10:40|438.23|435.83|438.23|435.83|438.23|435.83|438.23|435.83|0
1652778650000|2022-05-17 09:10:50|438.35|435.95|438.59|436.19|438.59|436.19|438.35|435.95|0
1652778660000|2022-05-17 09:11:00|438.47|436.07|438.71|436.31|438.71|436.31|438.47|436.07|0
1652778670000|2022-05-17 09:11:10|438.84|436.44|438.59|436.19|438.95|436.55|438.59|436.19|0
1652778680000|2022-05-17 09:11:20|438.47|436.07|438.47|436.07|438.71|436.31|438.23|435.83|0
1652778690000|2022-05-17 09:11:30|438.59|436.19|438.71|436.31|438.71|436.31|438.47|436.07|0
1652778700000|2022-05-17 09:11:40|438.95|436.55|438.23|435.83|438.95|436.55|438.23|435.83|0
1652778720000|2022-05-17 09:12:00|438.11|435.71|438.23|435.83|438.23|435.83|438.11|435.71|0
1652778730000|2022-05-17 09:12:10|437.87|435.47|437.74|435.34|437.87|435.47|437.5|435.1|0
1652778740000|2022-05-17 09:12:20|437.98|435.58|438.23|435.83|438.23|435.83|437.98|435.58|0
1652778750000|2022-05-17 09:12:30|438.11|435.71|437.87|435.47|438.11|435.71|437.74|435.34|0
1652778760000|2022-05-17 09:12:40|437.74|435.34|437.5|435.1|437.74|435.34|437.5|435.1|0
1652778770000|2022-05-17 09:12:50|437.38|434.98|437.25|434.85|437.38|434.98|437.25|434.85|0
1652778780000|2022-05-17 09:13:00|437.01|434.61|437.01|434.61|437.01|434.61|437.01|434.61|0
1652778790000|2022-05-17 09:13:10|436.9|434.5|436.53|434.13|437.14|434.74|436.53|434.13|0
1652778800000|2022-05-17 09:13:20|436.77|434.37|436.77|434.37|436.77|434.37|436.77|434.37|0
1652778820000|2022-05-17 09:13:40|436.9|434.5|437.14|434.74|437.14|434.74|436.9|434.5|0
1652778830000|2022-05-17 09:13:50|437.25|434.85|437.25|434.85|437.25|434.85|437.01|434.61|0
1652778840000|2022-05-17 09:14:00|437.14|434.74|437.01|434.61|437.25|434.85|436.77|434.37|0
1652778850000|2022-05-17 09:14:10|436.77|434.37|437.25|434.85|437.25|434.85|436.77|434.37|0
1652778860000|2022-05-17 09:14:20|436.9|434.5|437.01|434.61|437.01|434.61|436.9|434.5|0
1652778870000|2022-05-17 09:14:30|437.5|435.1|437.38|434.98|437.5|435.1|437.38|434.98|0
1652778880000|2022-05-17 09:14:40|437.5|435.1|437.5|435.1|437.5|435.1|437.25|434.85|0
1652778890000|2022-05-17 09:14:50|437.74|435.34|437.98|435.58|437.98|435.58|437.74|435.34|0
1652778900000|2022-05-17 09:15:00|438.47|436.07|438.11|435.71|438.47|436.07|437.98|435.58|0
1652778910000|2022-05-17 09:15:10|437.98|435.58|437.87|435.47|437.98|435.58|437.74|435.34|0
1652778920000|2022-05-17 09:15:20|437.5|435.1|437.74|435.34|437.74|435.34|437.5|435.1|0
1652778930000|2022-05-17 09:15:30|437.5|435.1|437.98|435.58|437.98|435.58|437.5|435.1|0
1652778940000|2022-05-17 09:15:40|438.22|435.82|437.98|435.58|438.22|435.82|437.87|435.47|0
1652778950000|2022-05-17 09:15:50|438.22|435.82|438.47|436.07|438.71|436.31|438.22|435.82|0
1652778960000|2022-05-17 09:16:00|438.71|436.31|438.22|435.82|438.84|436.44|438.22|435.82|0
1652778970000|2022-05-17 09:16:10|438.47|436.07|438.71|436.31|438.71|436.31|438.47|436.07|0
1652778980000|2022-05-17 09:16:20|438.95|436.55|439.68|437.28|439.68|437.28|438.84|436.44|0
1652778990000|2022-05-17 09:16:30|439.44|437.04|439.44|437.04|439.56|437.16|439.44|437.04|0
1652779000000|2022-05-17 09:16:40|439.68|437.28|439.92|437.52|439.92|437.52|439.68|437.28|0
1652779010000|2022-05-17 09:16:50|439.44|437.04|439.32|436.92|439.44|437.04|439.32|436.92|0
1652779020000|2022-05-17 09:17:00|439.68|437.28|439.92|437.52|439.92|437.52|439.68|437.28|0
1652779030000|2022-05-17 09:17:10|439.81|437.41|439.68|437.28|439.81|437.41|439.68|437.28|0
1652779040000|2022-05-17 09:17:20|438.95|436.55|438.95|436.55|438.95|436.55|438.84|436.44|0
1652779050000|2022-05-17 09:17:30|438.47|436.07|438.71|436.31|438.71|436.31|438.22|435.82|0
1652779060000|2022-05-17 09:17:40|439.2|436.8|438.71|436.31|439.2|436.8|438.71|436.31|0
1652779070000|2022-05-17 09:17:50|438.47|436.07|438.71|436.31|438.71|436.31|438.47|436.07|0
1652779080000|2022-05-17 09:18:00|439.2|436.8|439.44|437.04|439.44|437.04|439.2|436.8|0
1652779090000|2022-05-17 09:18:10|439.19|436.79|439.44|437.04|439.44|437.04|439.19|436.79|0
1652779100000|2022-05-17 09:18:20|439.19|436.79|439.32|436.92|439.44|437.04|439.19|436.79|0
1652779110000|2022-05-17 09:18:30|439.19|436.79|439.19|436.79|439.19|436.79|439.19|436.79|0
1652779120000|2022-05-17 09:18:40|439.44|437.04|439.44|437.04|439.44|437.04|439.32|436.92|0
1652779130000|2022-05-17 09:18:50|439.19|436.79|439.08|436.68|439.19|436.79|439.08|436.68|0
1652779140000|2022-05-17 09:19:00|439.19|436.79|439.81|437.41|439.81|437.41|439.19|436.79|0
1652779150000|2022-05-17 09:19:10|439.56|437.16|439.44|437.04|439.68|437.28|439.44|437.04|0
1652779160000|2022-05-17 09:19:20|439.56|437.16|439.81|437.41|439.81|437.41|439.56|437.16|0
1652779170000|2022-05-17 09:19:30|439.68|437.28|439.56|437.16|439.68|437.28|439.56|437.16|0
1652779180000|2022-05-17 09:19:40|439.19|436.79|439.08|436.68|439.19|436.79|439.08|436.68|0
1652779190000|2022-05-17 09:19:50|438.71|436.31|438.95|436.55|438.95|436.55|438.71|436.31|0
1652779200000|2022-05-17 09:20:00|438.71|436.31|438.84|436.44|438.84|436.44|438.71|436.31|0
1652779210000|2022-05-17 09:20:10|438.71|436.31|438.47|436.07|438.71|436.31|438.47|436.07|0
1652779220000|2022-05-17 09:20:20|438.59|436.19|438.59|436.19|438.59|436.19|438.47|436.07|0
1652779230000|2022-05-17 09:20:30|438.22|435.82|437.98|435.58|438.22|435.82|437.98|435.58|0
1652779240000|2022-05-17 09:20:40|438.22|435.82|438.22|435.82|438.22|435.82|438.11|435.71|0
1652779250000|2022-05-17 09:20:50|438.47|436.07|438.71|436.31|438.71|436.31|438.47|436.07|0
1652779260000|2022-05-17 09:21:00|438.47|436.07|438.71|436.31|438.71|436.31|438.47|436.07|0
1652779270000|2022-05-17 09:21:10|438.47|436.07|438.47|436.07|438.71|436.31|438.47|436.07|0
1652779290000|2022-05-17 09:21:30|438.22|435.82|437.5|435.1|438.22|435.82|437.5|435.1|0
1652779300000|2022-05-17 09:21:40|437.01|434.61|437.5|435.1|437.74|435.34|437.01|434.61|0
1652779310000|2022-05-17 09:21:50|437.74|435.34|437.98|435.58|437.98|435.58|437.74|435.34|0
1652779320000|2022-05-17 09:22:00|438.22|435.82|438.35|435.95|438.35|435.95|438.22|435.82|0
1652779330000|2022-05-17 09:22:10|438.59|436.19|438.71|436.31|438.71|436.31|438.47|436.07|0
1652779340000|2022-05-17 09:22:20|438.59|436.19|438.11|435.71|438.59|436.19|438.11|435.71|0
1652779350000|2022-05-17 09:22:30|437.5|435.1|438.95|436.55|438.95|436.55|437.5|435.1|0
1652779360000|2022-05-17 09:22:40|438.71|436.31|438.22|435.82|438.71|436.31|438.22|435.82|0
1652779370000|2022-05-17 09:22:50|437.98|435.58|437.98|435.58|438.22|435.82|437.98|435.58|0
1652779380000|2022-05-17 09:23:00|437.86|435.46|437.98|435.58|437.98|435.58|437.86|435.46|0
1652779390000|2022-05-17 09:23:10|438.22|435.82|438.22|435.82|438.22|435.82|438.11|435.71|0
1652779400000|2022-05-17 09:23:20|437.98|435.58|438.11|435.71|438.22|435.82|437.98|435.58|0
1652779410000|2022-05-17 09:23:30|438.22|435.82|437.25|434.85|438.22|435.82|437.25|434.85|0
1652779420000|2022-05-17 09:23:40|437.01|434.61|437.38|434.98|437.38|434.98|437.01|434.61|0
1652779430000|2022-05-17 09:23:50|437.14|434.74|437.25|434.85|437.25|434.85|437.14|434.74|0
1652779440000|2022-05-17 09:24:00|437.5|435.1|437.25|434.85|437.62|435.22|437.25|434.85|0
1652779450000|2022-05-17 09:24:10|437.01|434.61|437.5|435.1|437.5|435.1|437.01|434.61|0
1652779460000|2022-05-17 09:24:20|437.62|435.22|437.5|435.1|437.62|435.22|437.5|435.1|0
1652779470000|2022-05-17 09:24:30|437.62|435.22|437.74|435.34|437.74|435.34|437.5|435.1|0
1652779480000|2022-05-17 09:24:40|437.5|435.1|437.74|435.34|437.74|435.34|437.5|435.1|0
1652779490000|2022-05-17 09:24:50|438.11|435.71|437.98|435.58|438.11|435.71|437.98|435.58|0
1652779500000|2022-05-17 09:25:00|438.22|435.82|438.22|435.82|438.22|435.82|437.98|435.58|0
1652779510000|2022-05-17 09:25:10|437.98|435.58|437.98|435.58|437.98|435.58|437.98|435.58|0
1652779520000|2022-05-17 09:25:20|438.11|435.71|438.22|435.82|438.47|436.07|437.98|435.58|0
1652779530000|2022-05-17 09:25:30|438.11|435.71|438.47|436.07|438.47|436.07|438.11|435.71|0
1652779540000|2022-05-17 09:25:40|438.35|435.95|438.22|435.82|438.35|435.95|438.11|435.71|0
1652779550000|2022-05-17 09:25:50|437.98|435.58|437.74|435.34|437.98|435.58|437.74|435.34|0
1652779560000|2022-05-17 09:26:00|437.5|435.1|437.62|435.22|437.62|435.22|437.5|435.1|0
1652779570000|2022-05-17 09:26:10|437.74|435.34|438.22|435.82|438.22|435.82|437.74|435.34|0
1652779580000|2022-05-17 09:26:20|437.98|435.58|438.11|435.71|438.22|435.82|437.98|435.58|0
1652779590000|2022-05-17 09:26:30|438.22|435.82|437.98|435.58|438.22|435.82|437.86|435.46|0
1652779600000|2022-05-17 09:26:40|438.22|435.82|438.11|435.71|438.22|435.82|438.11|435.71|0
1652779610000|2022-05-17 09:26:50|437.74|435.34|437.98|435.58|437.98|435.58|437.74|435.34|0
1652779620000|2022-05-17 09:27:00|437.74|435.34|437.01|434.61|437.74|435.34|437.01|434.61|0
1652779630000|2022-05-17 09:27:10|436.77|434.37|437.01|434.61|437.01|434.61|436.77|434.37|0
1652779640000|2022-05-17 09:27:20|436.77|434.37|436.77|434.37|436.77|434.37|436.65|434.25|0
1652779650000|2022-05-17 09:27:30|437.01|434.61|437.01|434.61|437.01|434.61|437.01|434.61|0
1652779660000|2022-05-17 09:27:40|436.77|434.37|436.77|434.37|436.77|434.37|436.77|434.37|0
1652779670000|2022-05-17 09:27:50|436.52|434.12|436.17|433.77|436.52|434.12|436.17|433.77|0
1652779680000|2022-05-17 09:28:00|435.8|433.4|436.04|433.64|436.17|433.77|435.8|433.4|0
1652779690000|2022-05-17 09:28:10|436.28|433.88|436.28|433.88|436.28|433.88|436.28|433.88|0
1652779700000|2022-05-17 09:28:20|436.04|433.64|436.04|433.64|436.04|433.64|436.04|433.64|0
1652779720000|2022-05-17 09:28:40|436.17|433.77|436.04|433.64|436.28|433.88|436.04|433.64|0
1652779730000|2022-05-17 09:28:50|436.28|433.88|436.52|434.12|436.52|434.12|436.28|433.88|0
1652779740000|2022-05-17 09:29:00|436.17|433.77|436.04|433.64|436.17|433.77|436.04|433.64|0
1652779760000|2022-05-17 09:29:20|436.28|433.88|436.04|433.64|436.28|433.88|435.8|433.4|0
1652779770000|2022-05-17 09:29:30|435.92|433.52|436.17|433.77|436.17|433.77|435.92|433.52|0
1652779780000|2022-05-17 09:29:40|436.28|433.88|436.52|434.12|436.52|434.12|436.28|433.88|0
1652779790000|2022-05-17 09:29:50|436.65|434.25|436.28|433.88|436.65|434.25|436.28|433.88|0
1652779800000|2022-05-17 09:30:00|436.52|434.12|436.52|434.12|436.77|434.37|436.52|434.12|0
1652779810000|2022-05-17 09:30:10|436.04|433.64|436.17|433.77|436.28|433.88|436.04|433.64|0
1652779820000|2022-05-17 09:30:20|436.28|433.88|436.28|433.88|436.28|433.88|436.28|433.88|0
1652779830000|2022-05-17 09:30:30|436.52|434.12|436.41|434.01|436.52|434.12|436.41|434.01|0
1652779840000|2022-05-17 09:30:40|436.28|433.88|436.52|434.12|436.52|434.12|436.28|433.88|0
1652779850000|2022-05-17 09:30:50|436.28|433.88|436.04|433.64|436.28|433.88|436.04|433.64|0
1652779860000|2022-05-17 09:31:00|436.28|433.88|436.52|434.12|436.52|434.12|436.28|433.88|0
1652779870000|2022-05-17 09:31:10|436.28|433.88|436.28|433.88|436.28|433.88|436.28|433.88|0
1652779880000|2022-05-17 09:31:20|436.65|434.25|436.52|434.12|436.65|434.25|436.52|434.12|0
1652779890000|2022-05-17 09:31:30|436.65|434.25|436.77|434.37|436.77|434.37|436.65|434.25|0
1652779900000|2022-05-17 09:31:40|436.89|434.49|437.01|434.61|437.25|434.85|436.89|434.49|0
1652779910000|2022-05-17 09:31:50|437.25|434.85|437.25|434.85|437.25|434.85|437.25|434.85|0
1652779920000|2022-05-17 09:32:00|437.49|435.09|437.49|435.09|437.49|435.09|437.25|434.85|0
1652779930000|2022-05-17 09:32:10|437.62|435.22|437.49|435.09|437.62|435.22|437.49|435.09|0
1652779940000|2022-05-17 09:32:20|437.25|434.85|436.65|434.25|437.25|434.85|436.65|434.25|0
1652779950000|2022-05-17 09:32:30|436.77|434.37|437.01|434.61|437.01|434.61|436.77|434.37|0
1652779960000|2022-05-17 09:32:40|437.25|434.85|437.25|434.85|437.25|434.85|437.25|434.85|0
1652779970000|2022-05-17 09:32:50|437.01|434.61|436.28|433.88|437.01|434.61|436.28|433.88|0
1652779980000|2022-05-17 09:33:00|436.04|433.64|435.8|433.4|436.04|433.64|435.55|433.15|0
1652779990000|2022-05-17 09:33:10|435.55|433.15|434.34|431.94|435.55|433.15|434.34|431.94|0
1652780000000|2022-05-17 09:33:20|434.1|431.7|433.61|431.21|434.1|431.7|433.61|431.21|0
1652780010000|2022-05-17 09:33:30|434.1|431.7|434.1|431.7|434.1|431.7|433.86|431.46|0
1652780020000|2022-05-17 09:33:40|434.34|431.94|434.1|431.7|434.34|431.94|434.1|431.7|0
1652780030000|2022-05-17 09:33:50|434.58|432.18|434.58|432.18|434.58|432.18|434.23|431.83|0
1652780040000|2022-05-17 09:34:00|434.83|432.43|434.34|431.94|435.07|432.67|434.34|431.94|0
1652780050000|2022-05-17 09:34:10|434.23|431.83|433.98|431.58|434.23|431.83|433.98|431.58|0
1652780060000|2022-05-17 09:34:20|434.1|431.7|433.98|431.58|434.1|431.7|433.98|431.58|0
1652780070000|2022-05-17 09:34:30|433.86|431.46|433.37|430.97|433.86|431.46|433.37|430.97|0
1652780080000|2022-05-17 09:34:40|433.13|430.73|433.26|430.86|433.26|430.86|432.89|430.49|0
1652780090000|2022-05-17 09:34:50|433.13|430.73|433.86|431.46|433.86|431.46|433.13|430.73|0
1652780100000|2022-05-17 09:35:00|434.34|431.94|432.89|430.49|434.34|431.94|432.89|430.49|0
1652780110000|2022-05-17 09:35:10|433.13|430.73|432.65|430.25|433.13|430.73|432.65|430.25|0
1652780120000|2022-05-17 09:35:20|432.05|429.65|432.65|430.25|432.65|430.25|432.05|429.65|0
1652780130000|2022-05-17 09:35:30|432.4|430|431.92|429.52|432.4|430|431.92|429.52|0
1652780140000|2022-05-17 09:35:40|431.8|429.4|431.68|429.28|431.8|429.4|431.68|429.28|0
1652780150000|2022-05-17 09:35:50|432.16|429.76|432.89|430.49|433.13|430.73|432.16|429.76|0
1652780160000|2022-05-17 09:36:00|433.13|430.73|433.13|430.73|433.26|430.86|433.13|430.73|0
1652780170000|2022-05-17 09:36:10|432.4|430|432.65|430.25|432.65|430.25|432.4|430|0
1652780180000|2022-05-17 09:36:20|432.89|430.49|433.37|430.97|433.37|430.97|432.89|430.49|0
1652780190000|2022-05-17 09:36:30|433.01|430.61|432.89|430.49|433.01|430.61|432.89|430.49|0
1652780200000|2022-05-17 09:36:40|432.65|430.25|432.89|430.49|432.89|430.49|432.4|430|0
1652780210000|2022-05-17 09:36:50|432.65|430.25|433.01|430.61|433.01|430.61|432.65|430.25|0
1652780220000|2022-05-17 09:37:00|433.13|430.73|433.13|430.73|433.13|430.73|433.13|430.73|0
1652780240000|2022-05-17 09:37:20|433.37|430.97|433.13|430.73|433.37|430.97|433.13|430.73|0
1652780250000|2022-05-17 09:37:30|432.89|430.49|433.13|430.73|433.13|430.73|432.89|430.49|0
1652780260000|2022-05-17 09:37:40|433.37|430.97|432.89|430.49|433.37|430.97|431.92|429.52|0
1652780270000|2022-05-17 09:37:50|433.26|430.86|433.26|430.86|433.26|430.86|433.01|430.61|0
1652780280000|2022-05-17 09:38:00|433.37|430.97|433.26|430.86|433.37|430.97|433.13|430.73|0
1652780290000|2022-05-17 09:38:10|432.29|429.89|432.4|430|432.4|430|432.29|429.89|0
1652780300000|2022-05-17 09:38:20|432.16|429.76|432.65|430.25|432.65|430.25|432.16|429.76|0
1652780310000|2022-05-17 09:38:30|432.4|430|432.53|430.13|432.65|430.25|432.4|430|0
1652780320000|2022-05-17 09:38:40|432.4|430|431.92|429.52|432.4|430|431.92|429.52|0
1652780330000|2022-05-17 09:38:50|432.16|429.76|432.16|429.76|432.16|429.76|432.16|429.76|0
1652780340000|2022-05-17 09:39:00|431.92|429.52|431.92|429.52|431.92|429.52|431.92|429.52|0
1652780350000|2022-05-17 09:39:10|431.8|429.4|431.92|429.52|432.04|429.64|431.8|429.4|0
1652780360000|2022-05-17 09:39:20|432.16|429.76|431.56|429.16|432.16|429.76|431.19|428.79|0
1652780370000|2022-05-17 09:39:30|431.68|429.28|431.19|428.79|431.68|429.28|431.19|428.79|0
1652780380000|2022-05-17 09:39:40|431.43|429.03|430.59|428.19|431.43|429.03|430.59|428.19|0
1652780390000|2022-05-17 09:39:50|430.95|428.55|431.19|428.79|431.19|428.79|430.71|428.31|0
1652780400000|2022-05-17 09:40:00|430.95|428.55|430.95|428.55|431.19|428.79|430.95|428.55|0
1652780410000|2022-05-17 09:40:10|431.19|428.79|430.95|428.55|431.19|428.79|430.95|428.55|0
1652780420000|2022-05-17 09:40:20|431.08|428.68|430.71|428.31|431.08|428.68|430.71|428.31|0
1652780430000|2022-05-17 09:40:30|430.95|428.55|431.19|428.79|431.19|428.79|430.95|428.55|0
1652780440000|2022-05-17 09:40:40|430.95|428.55|430.47|428.07|430.95|428.55|430.47|428.07|0
1652780450000|2022-05-17 09:40:50|430.71|428.31|430.71|428.31|430.71|428.31|430.71|428.31|0
1652780460000|2022-05-17 09:41:00|430.95|428.55|431.08|428.68|431.19|428.79|430.95|428.55|0
1652780470000|2022-05-17 09:41:10|430.95|428.55|431.19|428.79|431.43|429.03|430.95|428.55|0
1652780480000|2022-05-17 09:41:20|431.43|429.03|431.68|429.28|431.68|429.28|431.43|429.03|0
1652780490000|2022-05-17 09:41:30|431.43|429.03|431.68|429.28|431.68|429.28|431.43|429.03|0
1652780500000|2022-05-17 09:41:40|431.92|429.52|432.53|430.13|432.53|430.13|431.92|429.52|0
1652780510000|2022-05-17 09:41:50|431.92|429.52|431.8|429.4|431.92|429.52|431.8|429.4|0
1652780520000|2022-05-17 09:42:00|431.92|429.52|431.68|429.28|432.16|429.76|431.68|429.28|0
1652780530000|2022-05-17 09:42:10|431.92|429.52|432.04|429.64|432.04|429.64|431.68|429.28|0
1652780540000|2022-05-17 09:42:20|432.4|430|432.16|429.76|432.4|430|432.16|429.76|0
1652780550000|2022-05-17 09:42:30|431.68|429.28|431.92|429.52|431.92|429.52|431.68|429.28|0
1652780560000|2022-05-17 09:42:40|431.8|429.4|431.8|429.4|431.8|429.4|431.8|429.4|0
1652780570000|2022-05-17 09:42:50|431.92|429.52|432.16|429.76|432.4|430|431.92|429.52|0
1652780580000|2022-05-17 09:43:00|432.4|430|432.4|430|432.64|430.24|432.4|430|0
1652780590000|2022-05-17 09:43:10|432.53|430.13|432.89|430.49|432.89|430.49|432.53|430.13|0
1652780600000|2022-05-17 09:43:20|432.64|430.24|432.64|430.24|432.64|430.24|432.64|430.24|0
1652780610000|2022-05-17 09:43:30|432.4|430|432.4|430|432.64|430.24|432.4|430|0
1652780620000|2022-05-17 09:43:40|432.53|430.13|432.16|429.76|432.53|430.13|432.16|429.76|0
1652780630000|2022-05-17 09:43:50|432.29|429.89|432.89|430.49|432.89|430.49|432.29|429.89|0
1652780640000|2022-05-17 09:44:00|433.13|430.73|433.13|430.73|433.13|430.73|433.01|430.61|0
1652780650000|2022-05-17 09:44:10|432.89|430.49|433.13|430.73|433.13|430.73|432.89|430.49|0
1652780660000|2022-05-17 09:44:20|433.01|430.61|432.29|429.89|433.01|430.61|432.29|429.89|0
1652780670000|2022-05-17 09:44:30|432.16|429.76|432.29|429.89|432.4|430|432.16|429.76|0
1652780680000|2022-05-17 09:44:40|432.16|429.76|432.64|430.24|432.64|430.24|432.16|429.76|0
1652780690000|2022-05-17 09:44:50|433.4|431|433.16|430.76|433.4|431|433.16|430.76|0
1652780700000|2022-05-17 09:45:00|432.8|430.4|432.92|430.52|432.92|430.52|432.8|430.4|0
1652780710000|2022-05-17 09:45:10|433.12|430.72|433.24|430.84|433.24|430.84|433.12|430.72|0
1652780720000|2022-05-17 09:45:20|432.75|430.35|432.27|429.87|432.75|430.35|432.27|429.87|0
1652780730000|2022-05-17 09:45:30|432.51|430.11|432.47|430.07|432.51|430.11|432.47|430.07|0
1652780740000|2022-05-17 09:45:40|432.36|429.96|432.71|430.31|432.71|430.31|432.23|429.83|0
1652780750000|2022-05-17 09:45:50|432.47|430.07|432.47|430.07|432.47|430.07|432.47|430.07|0
1652780760000|2022-05-17 09:46:00|432.71|430.31|433.2|430.8|433.2|430.8|432.71|430.31|0
1652780770000|2022-05-17 09:46:10|432.96|430.56|432.71|430.31|432.96|430.56|432.71|430.31|0
1652780780000|2022-05-17 09:46:20|432.96|430.56|432.96|430.56|432.96|430.56|432.84|430.44|0
1652780790000|2022-05-17 09:46:30|432.71|430.31|432.23|429.83|432.71|430.31|432.23|429.83|0
1652780800000|2022-05-17 09:46:40|431.74|429.34|431.99|429.59|431.99|429.59|431.74|429.34|0
1652780810000|2022-05-17 09:46:50|432.11|429.71|432.23|429.83|432.23|429.83|432.11|429.71|0
1652780820000|2022-05-17 09:47:00|432.6|430.2|432.96|430.56|432.96|430.56|432.47|430.07|0
1652780830000|2022-05-17 09:47:10|432.23|429.83|431.99|429.59|432.23|429.83|431.99|429.59|0
1652780840000|2022-05-17 09:47:20|432.36|429.96|432.47|430.07|432.6|430.2|432.36|429.96|0
1652780850000|2022-05-17 09:47:30|432.71|430.31|432.71|430.31|432.71|430.31|432.71|430.31|0
1652780860000|2022-05-17 09:47:40|432.84|430.44|432.96|430.56|432.96|430.56|432.84|430.44|0
1652780870000|2022-05-17 09:47:50|432.84|430.44|432.71|430.31|432.96|430.56|432.71|430.31|0
1652780880000|2022-05-17 09:48:00|432.47|430.07|432.47|430.07|432.47|430.07|432.47|430.07|0
1652780890000|2022-05-17 09:48:10|432.71|430.31|432.71|430.31|432.71|430.31|432.71|430.31|0
1652780910000|2022-05-17 09:48:30|432.96|430.56|432.96|430.56|432.96|430.56|432.96|430.56|0
1652780920000|2022-05-17 09:48:40|432.71|430.31|432.36|429.96|432.71|430.31|432.36|429.96|0
1652780930000|2022-05-17 09:48:50|432.23|429.83|431.74|429.34|432.23|429.83|431.74|429.34|0
1652780940000|2022-05-17 09:49:00|432.11|429.71|432.47|430.07|432.47|430.07|432.11|429.71|0
1652780950000|2022-05-17 09:49:10|432.23|429.83|432.23|429.83|432.23|429.83|432.23|429.83|0
1652780970000|2022-05-17 09:49:30|431.99|429.59|432.47|430.07|432.47|430.07|431.99|429.59|0
1652781000000|2022-05-17 09:50:00|432.23|429.83|432.23|429.83|432.35|429.95|432.23|429.83|0
1652781010000|2022-05-17 09:50:10|431.74|429.34|431.74|429.34|431.99|429.59|431.74|429.34|0
1652781020000|2022-05-17 09:50:20|431.87|429.47|432.23|429.83|432.23|429.83|431.87|429.47|0
1652781030000|2022-05-17 09:50:30|431.99|429.59|432.23|429.83|432.23|429.83|431.99|429.59|0
1652781050000|2022-05-17 09:50:50|432.35|429.95|432.47|430.07|432.47|430.07|432.35|429.95|0
1652781060000|2022-05-17 09:51:00|432.71|430.31|432.47|430.07|432.71|430.31|432.47|430.07|0
1652781070000|2022-05-17 09:51:10|432.71|430.31|432.47|430.07|432.71|430.31|432.47|430.07|0
1652781080000|2022-05-17 09:51:20|432.6|430.2|432.47|430.07|432.6|430.2|432.47|430.07|0
1652781090000|2022-05-17 09:51:30|432.23|429.83|432.23|429.83|432.23|429.83|432.23|429.83|0
1652781100000|2022-05-17 09:51:40|431.99|429.59|431.99|429.59|431.99|429.59|431.99|429.59|0
1652781110000|2022-05-17 09:51:50|432.11|429.71|432.11|429.71|432.11|429.71|432.11|429.71|0
1652781120000|2022-05-17 09:52:00|431.99|429.59|432.23|429.83|432.23|429.83|431.99|429.59|0
1652781130000|2022-05-17 09:52:10|431.74|429.34|431.99|429.59|431.99|429.59|431.74|429.34|0
1652781140000|2022-05-17 09:52:20|432.11|429.71|432.23|429.83|432.23|429.83|431.99|429.59|0
1652781150000|2022-05-17 09:52:30|432.11|429.71|431.99|429.59|432.23|429.83|431.99|429.59|0
1652781160000|2022-05-17 09:52:40|431.74|429.34|431.87|429.47|431.87|429.47|431.74|429.34|0
1652781170000|2022-05-17 09:52:50|431.74|429.34|431.99|429.59|431.99|429.59|431.74|429.34|0
1652781180000|2022-05-17 09:53:00|431.74|429.34|431.74|429.34|431.74|429.34|431.74|429.34|0
1652781190000|2022-05-17 09:53:10|431.38|428.98|431.5|429.1|431.5|429.1|431.26|428.86|0
1652781200000|2022-05-17 09:53:20|431.26|428.86|430.53|428.13|431.26|428.86|430.53|428.13|0
1652781210000|2022-05-17 09:53:30|430.29|427.89|430.29|427.89|430.29|427.89|430.29|427.89|0
1652781220000|2022-05-17 09:53:40|429.93|427.53|430.05|427.65|430.05|427.65|429.93|427.53|0
1652781230000|2022-05-17 09:53:50|429.8|427.4|429.8|427.4|430.05|427.65|429.8|427.4|0
1652781240000|2022-05-17 09:54:00|429.56|427.16|429.8|427.4|429.8|427.4|429.44|427.04|0
1652781250000|2022-05-17 09:54:10|429.56|427.16|429.8|427.4|429.8|427.4|429.56|427.16|0
1652781260000|2022-05-17 09:54:20|429.56|427.16|430.05|427.65|430.05|427.65|429.56|427.16|0
1652781270000|2022-05-17 09:54:30|430.29|427.89|430.17|427.77|430.29|427.89|429.8|427.4|0
1652781280000|2022-05-17 09:54:40|430.05|427.65|430.05|427.65|430.05|427.65|430.05|427.65|0
1652781290000|2022-05-17 09:54:50|429.8|427.4|429.8|427.4|429.8|427.4|429.56|427.16|0
1652781300000|2022-05-17 09:55:00|429.32|426.92|429.2|426.8|429.32|426.92|429.08|426.68|0
1652781310000|2022-05-17 09:55:10|429.32|426.92|429.08|426.68|429.32|426.92|429.08|426.68|0
1652781320000|2022-05-17 09:55:20|428.96|426.56|429.08|426.68|429.08|426.68|428.83|426.43|0
1652781330000|2022-05-17 09:55:30|429.2|426.8|429.08|426.68|429.2|426.8|429.08|426.68|0
1652781340000|2022-05-17 09:55:40|429.2|426.8|429.08|426.68|429.32|426.92|429.08|426.68|0
1652781350000|2022-05-17 09:55:50|428.96|426.56|429.08|426.68|429.08|426.68|428.83|426.43|0
1652781360000|2022-05-17 09:56:00|428.83|426.43|427.02|424.62|428.83|426.43|426.9|424.5|0
1652781370000|2022-05-17 09:56:10|427.38|424.98|426.65|424.25|427.38|424.98|426.65|424.25|0
1652781380000|2022-05-17 09:56:20|426.9|424.5|426.65|424.25|426.9|424.5|426.65|424.25|0
1652781390000|2022-05-17 09:56:30|426.9|424.5|426.9|424.5|426.9|424.5|426.9|424.5|0
1652781400000|2022-05-17 09:56:40|427.02|424.62|427.02|424.62|427.02|424.62|426.9|424.5|0
1652781410000|2022-05-17 09:56:50|426.9|424.5|425.93|423.53|426.9|424.5|425.93|423.53|0
1652781430000|2022-05-17 09:57:10|425.81|423.41|426.41|424.01|426.41|424.01|425.69|423.29|0
1652781440000|2022-05-17 09:57:20|426.17|423.77|425.92|423.52|426.17|423.77|425.68|423.28|0
1652781450000|2022-05-17 09:57:30|426.16|423.76|426.53|424.13|426.53|424.13|426.16|423.76|0
1652781460000|2022-05-17 09:57:40|426.65|424.25|426.53|424.13|426.65|424.25|426.41|424.01|0
1652781470000|2022-05-17 09:57:50|426.89|424.49|426.78|424.38|426.89|424.49|426.65|424.25|0
1652781480000|2022-05-17 09:58:00|426.89|424.49|427.14|424.74|427.14|424.74|426.65|424.25|0
1652781490000|2022-05-17 09:58:10|427.02|424.62|426.78|424.38|427.02|424.62|426.78|424.38|0
1652781500000|2022-05-17 09:58:20|426.65|424.25|426.16|423.76|426.89|424.49|426.16|423.76|0
1652781510000|2022-05-17 09:58:30|426.33|423.93|426.33|423.93|426.33|423.93|426.33|423.93|0
1652781530000|2022-05-17 09:58:50|426.57|424.17|426.57|424.17|426.57|424.17|426.57|424.17|0
1652781540000|2022-05-17 09:59:00|426.33|423.93|426.81|424.41|426.81|424.41|426.33|423.93|0
1652781550000|2022-05-17 09:59:10|426.57|424.17|426.81|424.41|426.81|424.41|426.57|424.17|0
1652781560000|2022-05-17 09:59:20|426.57|424.17|426.33|423.93|426.57|424.17|426.33|423.93|0
1652781570000|2022-05-17 09:59:30|426.09|423.69|426.21|423.81|426.21|423.81|426.09|423.69|0
1652781580000|2022-05-17 09:59:40|426.09|423.69|426.81|424.41|426.81|424.41|426.09|423.69|0
1652781590000|2022-05-17 09:59:50|427.3|424.9|427.3|424.9|427.3|424.9|427.3|424.9|0
1652781600000|2022-05-17 10:00:00|427.05|424.65|427.05|424.65|427.05|424.65|426.81|424.41|0
1652781610000|2022-05-17 10:00:10|427.3|424.9|426.81|424.41|427.3|424.9|426.81|424.41|0
1652781620000|2022-05-17 10:00:20|425.84|423.44|424.39|421.99|425.84|423.44|424.39|421.99|0
1652781630000|2022-05-17 10:00:30|424.15|421.75|424.39|421.99|424.39|421.99|424.15|421.75|0
1652781640000|2022-05-17 10:00:40|424.87|422.47|424.63|422.23|424.87|422.47|424.63|422.23|0
1652781650000|2022-05-17 10:00:50|424.39|421.99|424.15|421.75|424.87|422.47|424.15|421.75|0
1652781660000|2022-05-17 10:01:00|424.03|421.63|424.39|421.99|424.39|421.99|424.03|421.63|0
1652781670000|2022-05-17 10:01:10|424.27|421.87|424.39|421.99|424.39|421.99|424.15|421.75|0
1652781680000|2022-05-17 10:01:20|424.52|422.12|424.15|421.75|424.52|422.12|424.15|421.75|0
1652781690000|2022-05-17 10:01:30|424.39|421.99|424.39|421.99|424.39|421.99|424.39|421.99|0
1652781700000|2022-05-17 10:01:40|424.63|422.23|424.87|422.47|424.87|422.47|424.63|422.23|0
1652781710000|2022-05-17 10:01:50|425.12|422.72|424.39|421.99|425.12|422.72|424.15|421.75|0
1652781720000|2022-05-17 10:02:00|424.15|421.75|424.15|421.75|424.15|421.75|424.15|421.75|0
1652781730000|2022-05-17 10:02:10|424.39|421.99|424.15|421.75|424.39|421.99|424.15|421.75|0
1652781740000|2022-05-17 10:02:20|424.39|421.99|424.39|421.99|424.39|421.99|424.27|421.87|0
1652781750000|2022-05-17 10:02:30|424.63|422.23|424.63|422.23|424.63|422.23|424.63|422.23|0
1652781760000|2022-05-17 10:02:40|424.39|421.99|424.15|421.75|424.39|421.99|424.15|421.75|0
1652781770000|2022-05-17 10:02:50|423.91|421.51|422.21|419.81|423.91|421.51|422.21|419.81|0
1652781780000|2022-05-17 10:03:00|422.45|420.05|423.18|420.78|423.18|420.78|422.45|420.05|0
1652781790000|2022-05-17 10:03:10|423.42|421.02|422.94|420.54|423.66|421.26|422.94|420.54|0
1652781800000|2022-05-17 10:03:20|423.18|420.78|422.7|420.3|423.42|421.02|422.7|420.3|0
1652781810000|2022-05-17 10:03:30|422.45|420.05|422.45|420.05|422.58|420.18|422.45|420.05|0
1652781820000|2022-05-17 10:03:40|421.97|419.57|422.09|419.69|422.21|419.81|421.97|419.57|0
1652781830000|2022-05-17 10:03:50|422.21|419.81|421.97|419.57|422.58|420.18|421.97|419.57|0
1652781840000|2022-05-17 10:04:00|421.85|419.45|421.49|419.09|421.85|419.45|421.49|419.09|0
1652781850000|2022-05-17 10:04:10|421.24|418.84|421|418.6|421.24|418.84|421|418.6|0
1652781860000|2022-05-17 10:04:20|421.61|419.21|421.49|419.09|421.61|419.21|421.49|419.09|0
1652781870000|2022-05-17 10:04:30|421.97|419.57|422.21|419.81|422.45|420.05|421.97|419.57|0
1652781880000|2022-05-17 10:04:40|421.97|419.57|422.34|419.94|422.45|420.05|421.97|419.57|0
1652781890000|2022-05-17 10:04:50|422.45|420.05|422.45|420.05|422.69|420.29|422.45|420.05|0
1652781900000|2022-05-17 10:05:00|422.21|419.81|422.45|420.05|422.45|420.05|422.21|419.81|0
1652781910000|2022-05-17 10:05:10|422.21|419.81|422.21|419.81|422.34|419.94|422.21|419.81|0
1652781920000|2022-05-17 10:05:20|421.97|419.57|421.97|419.57|421.97|419.57|421.85|419.45|0
1652781930000|2022-05-17 10:05:30|422.45|420.05|423.42|421.02|423.42|421.02|422.45|420.05|0
1652781940000|2022-05-17 10:05:40|423.66|421.26|423.42|421.02|423.66|421.26|423.42|421.02|0
1652781950000|2022-05-17 10:05:50|423.18|420.78|422.94|420.54|423.18|420.78|422.94|420.54|0
1652781960000|2022-05-17 10:06:00|423.06|420.66|423.06|420.66|423.06|420.66|422.69|420.29|0
1652781970000|2022-05-17 10:06:10|422.94|420.54|422.82|420.42|423.06|420.66|422.82|420.42|0
1652781980000|2022-05-17 10:06:20|422.69|420.29|423.18|420.78|423.18|420.78|422.69|420.29|0
1652781990000|2022-05-17 10:06:30|423.42|421.02|424.39|421.99|424.39|421.99|423.42|421.02|0
1652782000000|2022-05-17 10:06:40|424.63|422.23|425.12|422.72|425.12|422.72|424.63|422.23|0
1652782010000|2022-05-17 10:06:50|424.87|422.47|424.39|421.99|424.87|422.47|424.39|421.99|0
1652782020000|2022-05-17 10:07:00|424.63|422.23|425|422.6|425|422.6|424.63|422.23|0
1652782030000|2022-05-17 10:07:10|425.12|422.72|424.87|422.47|425.36|422.96|424.87|422.47|0
1652782040000|2022-05-17 10:07:20|424.63|422.23|424.39|421.99|424.63|422.23|424.39|421.99|0
1652782050000|2022-05-17 10:07:30|424.63|422.23|424.63|422.23|424.63|422.23|424.63|422.23|0
1652782060000|2022-05-17 10:07:40|424.39|421.99|424.39|421.99|424.39|421.99|424.39|421.99|0
1652782070000|2022-05-17 10:07:50|424.51|422.11|424.87|422.47|424.87|422.47|424.51|422.11|0
1652782080000|2022-05-17 10:08:00|425|422.6|424.39|421.99|425|422.6|424.03|421.63|0
1652782090000|2022-05-17 10:08:10|424.15|421.75|423.66|421.26|424.15|421.75|423.66|421.26|0
1652782100000|2022-05-17 10:08:20|423.42|421.02|423.3|420.9|423.42|421.02|423.3|420.9|0
1652782110000|2022-05-17 10:08:30|423.06|420.66|422.94|420.54|423.18|420.78|422.94|420.54|0
1652782120000|2022-05-17 10:08:40|423.55|421.15|423.9|421.5|424.15|421.75|423.55|421.15|0
1652782130000|2022-05-17 10:08:50|423.66|421.26|423.79|421.39|423.79|421.39|423.66|421.26|0
1652782140000|2022-05-17 10:09:00|423.9|421.5|423.66|421.26|423.9|421.5|423.66|421.26|0
1652782150000|2022-05-17 10:09:10|423.42|421.02|423.42|421.02|423.42|421.02|423.18|420.78|0
1652782160000|2022-05-17 10:09:20|423.66|421.26|423.66|421.26|423.79|421.39|423.66|421.26|0
1652782180000|2022-05-17 10:09:40|423.79|421.39|424.15|421.75|424.15|421.75|423.79|421.39|0
1652782190000|2022-05-17 10:09:50|423.9|421.5|423.9|421.5|423.9|421.5|423.9|421.5|0
1652782200000|2022-05-17 10:10:00|424.15|421.75|423.66|421.26|424.15|421.75|423.66|421.26|0
1652782210000|2022-05-17 10:10:10|423.9|421.5|423.9|421.5|423.9|421.5|423.66|421.26|0
1652782220000|2022-05-17 10:10:20|423.66|421.26|423.66|421.26|423.66|421.26|423.66|421.26|0
1652782230000|2022-05-17 10:10:30|423.42|421.02|423.42|421.02|423.42|421.02|423.42|421.02|0
1652782240000|2022-05-17 10:10:40|423.18|420.78|423.42|421.02|423.42|421.02|423.18|420.78|0
1652782250000|2022-05-17 10:10:50|423.3|420.9|423.21|420.81|423.3|420.9|423.18|420.78|0
1652782260000|2022-05-17 10:11:00|423.34|420.94|424.18|421.78|424.18|421.78|423.34|420.94|0
1652782270000|2022-05-17 10:11:10|424.31|421.91|424.66|422.26|424.66|422.26|424.18|421.78|0
1652782280000|2022-05-17 10:11:20|424.55|422.15|424.91|422.51|424.91|422.51|424.55|422.15|0
1652782290000|2022-05-17 10:11:30|425.15|422.75|425.15|422.75|425.15|422.75|425.15|422.75|0
1652782300000|2022-05-17 10:11:40|425.22|422.82|424.98|422.58|425.22|422.82|424.98|422.58|0
1652782310000|2022-05-17 10:11:50|424.74|422.34|425.22|422.82|425.22|422.82|424.74|422.34|0
1652782320000|2022-05-17 10:12:00|425.47|423.07|425.71|423.31|425.71|423.31|425.47|423.07|0
1652782330000|2022-05-17 10:12:10|425.47|423.07|425.47|423.07|425.47|423.07|425.47|423.07|0
1652782340000|2022-05-17 10:12:20|425.71|423.31|425.95|423.55|425.95|423.55|425.71|423.31|0
1652782360000|2022-05-17 10:12:40|425.71|423.31|425.71|423.31|425.71|423.31|425.22|422.82|0
1652782370000|2022-05-17 10:12:50|425.84|423.44|426.19|423.79|426.19|423.79|425.84|423.44|0
1652782380000|2022-05-17 10:13:00|426.44|424.04|426.68|424.28|426.68|424.28|426.44|424.04|0
1652782390000|2022-05-17 10:13:10|426.44|424.04|426.19|423.79|426.44|424.04|426.19|423.79|0
1652782400000|2022-05-17 10:13:20|426.44|424.04|426.44|424.04|426.56|424.16|426.44|424.04|0
1652782420000|2022-05-17 10:13:40|426.19|423.79|426.44|424.04|426.44|424.04|426.19|423.79|0
1652782430000|2022-05-17 10:13:50|426.19|423.79|426.19|423.79|426.19|423.79|426.19|423.79|0
1652782440000|2022-05-17 10:14:00|426.32|423.92|426.44|424.04|426.44|424.04|426.19|423.79|0
1652782450000|2022-05-17 10:14:10|426.32|423.92|426.81|424.41|426.81|424.41|426.32|423.92|0
1652782460000|2022-05-17 10:14:20|426.68|424.28|426.92|424.52|426.92|424.52|426.68|424.28|0
1652782470000|2022-05-17 10:14:30|427.53|425.13|426.92|424.52|427.53|425.13|426.92|424.52|0
1652782480000|2022-05-17 10:14:40|426.68|424.28|426.68|424.28|426.68|424.28|426.68|424.28|0
1652782490000|2022-05-17 10:14:50|426.56|424.16|426.19|423.79|426.56|424.16|426.19|423.79|0
1652782500000|2022-05-17 10:15:00|426.44|424.04|426.44|424.04|426.68|424.28|426.44|424.04|0
1652782510000|2022-05-17 10:15:10|426.68|424.28|426.68|424.28|426.68|424.28|426.68|424.28|0
1652782520000|2022-05-17 10:15:20|426.44|424.04|426.68|424.28|426.68|424.28|426.32|423.92|0
1652782530000|2022-05-17 10:15:30|426.44|424.04|426.56|424.16|426.68|424.28|426.44|424.04|0
1652782540000|2022-05-17 10:15:40|426.44|424.04|426.44|424.04|426.56|424.16|426.44|424.04|0
1652782550000|2022-05-17 10:15:50|426.92|424.52|426.68|424.28|426.92|424.52|426.68|424.28|0
1652782560000|2022-05-17 10:16:00|426.92|424.52|426.92|424.52|426.92|424.52|426.92|424.52|0
1652782570000|2022-05-17 10:16:10|427.05|424.65|427.16|424.76|427.16|424.76|427.05|424.65|0
1652782580000|2022-05-17 10:16:20|427.65|425.25|427.65|425.25|427.65|425.25|427.41|425.01|0
1652782590000|2022-05-17 10:16:30|427.16|424.76|427.16|424.76|427.29|424.89|427.16|424.76|0
1652782600000|2022-05-17 10:16:40|427.41|425.01|427.65|425.25|427.65|425.25|427.41|425.01|0
1652782610000|2022-05-17 10:16:50|427.41|425.01|427.78|425.38|427.78|425.38|427.41|425.01|0
1652782620000|2022-05-17 10:17:00|427.53|425.13|427.16|424.76|427.65|425.25|427.16|424.76|0
1652782630000|2022-05-17 10:17:10|426.68|424.28|427.16|424.76|427.16|424.76|426.68|424.28|0
1652782640000|2022-05-17 10:17:20|427.41|425.01|427.16|424.76|427.41|425.01|427.16|424.76|0
1652782650000|2022-05-17 10:17:30|427.41|425.01|427.16|424.76|427.41|425.01|427.16|424.76|0
1652782660000|2022-05-17 10:17:40|427.53|425.13|427.65|425.25|427.65|425.25|427.53|425.13|0
1652782670000|2022-05-17 10:17:50|427.53|425.13|427.41|425.01|427.53|425.13|427.29|424.89|0
1652782680000|2022-05-17 10:18:00|427.65|425.25|427.41|425.01|427.65|425.25|427.41|425.01|0
1652782690000|2022-05-17 10:18:10|427.16|424.76|427.41|425.01|427.41|425.01|427.16|424.76|0
1652782700000|2022-05-17 10:18:20|427.29|424.89|427.41|425.01|427.41|425.01|427.29|424.89|0
1652782710000|2022-05-17 10:18:30|427.29|424.89|427.41|425.01|427.53|425.13|427.29|424.89|0
1652782720000|2022-05-17 10:18:40|427.29|424.89|427.16|424.76|427.29|424.89|427.16|424.76|0
1652782730000|2022-05-17 10:18:50|427.41|425.01|427.16|424.76|427.41|425.01|427.16|424.76|0
1652782740000|2022-05-17 10:19:00|427.65|425.25|427.78|425.38|427.78|425.38|427.65|425.25|0
1652782750000|2022-05-17 10:19:10|427.53|425.13|427.41|425.01|427.53|425.13|427.41|425.01|0
1652782760000|2022-05-17 10:19:20|427.53|425.13|427.65|425.25|427.65|425.25|427.53|425.13|0
1652782770000|2022-05-17 10:19:30|427.78|425.38|426.92|424.52|427.78|425.38|426.92|424.52|0
1652782780000|2022-05-17 10:19:40|427.41|425.01|427.41|425.01|427.41|425.01|427.29|424.89|0
1652782790000|2022-05-17 10:19:50|427.29|424.89|427.16|424.76|427.29|424.89|426.92|424.52|0
1652782800000|2022-05-17 10:20:00|427.05|424.65|427.41|425.01|427.53|425.13|427.05|424.65|0
1652782810000|2022-05-17 10:20:10|427.16|424.76|427.16|424.76|427.29|424.89|427.16|424.76|0
1652782820000|2022-05-17 10:20:20|427.41|425.01|427.65|425.25|427.65|425.25|427.41|425.01|0
1652782830000|2022-05-17 10:20:30|427.78|425.38|428.13|425.73|428.13|425.73|427.78|425.38|0
1652782840000|2022-05-17 10:20:40|428.38|425.98|428.62|426.22|428.62|426.22|428.38|425.98|0
1652782850000|2022-05-17 10:20:50|428.86|426.46|428.99|426.59|429.11|426.71|428.86|426.46|0
1652782860000|2022-05-17 10:21:00|428.86|426.46|428.62|426.22|428.86|426.46|428.62|426.22|0
1652782870000|2022-05-17 10:21:10|428.75|426.35|429.11|426.71|429.11|426.71|428.75|426.35|0
1652782880000|2022-05-17 10:21:20|428.99|426.59|428.75|426.35|428.99|426.59|428.62|426.22|0
1652782890000|2022-05-17 10:21:30|428.86|426.46|428.86|426.46|428.86|426.46|428.75|426.35|0
1652782900000|2022-05-17 10:21:40|429.11|426.71|428.86|426.46|429.11|426.71|428.86|426.46|0
1652782910000|2022-05-17 10:21:50|428.99|426.59|428.62|426.22|428.99|426.59|428.62|426.22|0
1652782920000|2022-05-17 10:22:00|428.5|426.1|428.62|426.22|428.62|426.22|428.38|425.98|0
1652782930000|2022-05-17 10:22:10|428.5|426.1|428.62|426.22|428.62|426.22|428.5|426.1|0
1652782940000|2022-05-17 10:22:20|428.86|426.46|428.86|426.46|428.86|426.46|428.86|426.46|0
1652782950000|2022-05-17 10:22:30|428.99|426.59|428.62|426.22|428.99|426.59|428.62|426.22|0
1652782960000|2022-05-17 10:22:40|429.11|426.71|429.11|426.71|429.11|426.71|428.86|426.46|0
1652782970000|2022-05-17 10:22:50|429.35|426.95|429.35|426.95|429.35|426.95|429.35|426.95|0
1652782980000|2022-05-17 10:23:00|429.11|426.71|429.11|426.71|429.11|426.71|429.11|426.71|0
1652782990000|2022-05-17 10:23:10|428.99|426.59|428.13|425.73|428.99|426.59|428.13|425.73|0
1652783000000|2022-05-17 10:23:20|428.62|426.22|428.38|425.98|428.62|426.22|428.38|425.98|0
1652783010000|2022-05-17 10:23:30|428.62|426.22|428.62|426.22|428.62|426.22|428.38|425.98|0
1652783020000|2022-05-17 10:23:40|428.75|426.35|429.11|426.71|429.11|426.71|428.75|426.35|0
1652783030000|2022-05-17 10:23:50|428.86|426.46|429.11|426.71|429.11|426.71|428.86|426.46|0
1652783040000|2022-05-17 10:24:00|429.23|426.83|429.23|426.83|429.23|426.83|428.99|426.59|0
1652783050000|2022-05-17 10:24:10|429.11|426.71|428.86|426.46|429.35|426.95|428.86|426.46|0
1652783060000|2022-05-17 10:24:20|428.62|426.22|428.86|426.46|428.99|426.59|428.62|426.22|0
1652783070000|2022-05-17 10:24:30|428.75|426.35|429.23|426.83|429.23|426.83|428.75|426.35|0
1652783080000|2022-05-17 10:24:40|429.1|426.7|429.1|426.7|429.35|426.95|429.1|426.7|0
1652783090000|2022-05-17 10:24:50|429.35|426.95|429.59|427.19|429.59|427.19|429.35|426.95|0
1652783100000|2022-05-17 10:25:00|429.35|426.95|429.23|426.83|429.59|427.19|429.23|426.83|0
1652783110000|2022-05-17 10:25:10|429.1|426.7|428.75|426.35|429.1|426.7|428.75|426.35|0
1652783120000|2022-05-17 10:25:20|428.38|425.98|428.38|425.98|428.5|426.1|428.38|425.98|0
1652783130000|2022-05-17 10:25:30|428.13|425.73|428.62|426.22|428.62|426.22|428.13|425.73|0
1652783140000|2022-05-17 10:25:40|428.38|425.98|428.13|425.73|428.38|425.98|428.13|425.73|0
1652783160000|2022-05-17 10:26:00|427.89|425.49|427.89|425.49|427.89|425.49|427.65|425.25|0
1652783170000|2022-05-17 10:26:10|428.02|425.62|428.13|425.73|428.13|425.73|427.89|425.49|0
1652783180000|2022-05-17 10:26:20|428.5|426.1|428.13|425.73|428.5|426.1|428.13|425.73|0
1652783190000|2022-05-17 10:26:30|427.89|425.49|428.26|425.86|428.26|425.86|427.89|425.49|0
1652783200000|2022-05-17 10:26:40|428.38|425.98|428.38|425.98|428.62|426.22|428.38|425.98|0
1652783210000|2022-05-17 10:26:50|428.13|425.73|428.26|425.86|428.26|425.86|428.02|425.62|0
1652783220000|2022-05-17 10:27:00|428.38|425.98|428.13|425.73|428.38|425.98|428.13|425.73|0
1652783230000|2022-05-17 10:27:10|427.89|425.49|428.26|425.86|428.26|425.86|427.89|425.49|0
1652783240000|2022-05-17 10:27:20|428.13|425.73|428.38|425.98|428.38|425.98|428.02|425.62|0
1652783250000|2022-05-17 10:27:30|428.62|426.22|428.62|426.22|428.62|426.22|428.62|426.22|0
1652783260000|2022-05-17 10:27:40|428.38|425.98|428.75|426.35|428.86|426.46|428.38|425.98|0
1652783270000|2022-05-17 10:27:50|429.1|426.7|428.86|426.46|429.1|426.7|428.86|426.46|0
1652783280000|2022-05-17 10:28:00|428.62|426.22|428.62|426.22|428.62|426.22|428.62|426.22|0
1652783290000|2022-05-17 10:28:10|428.86|426.46|428.62|426.22|428.86|426.46|428.62|426.22|0
1652783300000|2022-05-17 10:28:20|428.5|426.1|428.38|425.98|428.5|426.1|428.38|425.98|0
1652783310000|2022-05-17 10:28:30|428.13|425.73|428.62|426.22|428.62|426.22|428.13|425.73|0
1652783320000|2022-05-17 10:28:40|428.38|425.98|428.38|425.98|428.38|425.98|428.38|425.98|0
1652783330000|2022-05-17 10:28:50|428.62|426.22|428.74|426.34|428.86|426.46|428.62|426.22|0
1652783340000|2022-05-17 10:29:00|428.86|426.46|429.1|426.7|429.35|426.95|428.86|426.46|0
1652783360000|2022-05-17 10:29:20|428.99|426.59|429.35|426.95|429.35|426.95|428.99|426.59|0
1652783370000|2022-05-17 10:29:30|428.86|426.46|428.99|426.59|428.99|426.59|428.86|426.46|0
1652783380000|2022-05-17 10:29:40|428.86|426.46|429.23|426.83|429.23|426.83|428.86|426.46|0
1652783390000|2022-05-17 10:29:50|429.35|426.95|429.59|427.19|429.59|427.19|429.35|426.95|0
1652783400000|2022-05-17 10:30:00|429.35|426.95|429.35|426.95|429.47|427.07|429.35|426.95|0
1652783410000|2022-05-17 10:30:10|429.23|426.83|429.35|426.95|429.59|427.19|429.23|426.83|0
1652783420000|2022-05-17 10:30:20|429.47|427.07|429.59|427.19|429.59|427.19|429.23|426.83|0
1652783430000|2022-05-17 10:30:30|429.72|427.32|429.59|427.19|429.83|427.43|429.59|427.19|0
1652783440000|2022-05-17 10:30:40|429.72|427.32|429.23|426.83|429.72|427.32|429.23|426.83|0
1652783450000|2022-05-17 10:30:50|429.1|426.7|429.35|426.95|429.35|426.95|429.1|426.7|0
1652783460000|2022-05-17 10:31:00|429.23|426.83|429.1|426.7|429.23|426.83|429.1|426.7|0
1652783470000|2022-05-17 10:31:10|428.99|426.59|429.1|426.7|429.1|426.7|428.99|426.59|0
1652783480000|2022-05-17 10:31:20|428.99|426.59|429.1|426.7|429.1|426.7|428.86|426.46|0
1652783490000|2022-05-17 10:31:30|428.74|426.34|428.62|426.22|428.74|426.34|428.62|426.22|0
1652783500000|2022-05-17 10:31:40|428.38|425.98|428.5|426.1|428.5|426.1|428.26|425.86|0
1652783510000|2022-05-17 10:31:50|428.62|426.22|428.86|426.46|428.86|426.46|428.62|426.22|0
1652783520000|2022-05-17 10:32:00|428.5|426.1|428.38|425.98|428.5|426.1|428.38|425.98|0
1652783530000|2022-05-17 10:32:10|428.26|425.86|428.86|426.46|428.86|426.46|427.89|425.49|0
1652783540000|2022-05-17 10:32:20|428.62|426.22|428.38|425.98|428.62|426.22|428.38|425.98|0
1652783550000|2022-05-17 10:32:30|428.13|425.73|428.38|425.98|428.38|425.98|428.13|425.73|0
1652783560000|2022-05-17 10:32:40|428.26|425.86|428.13|425.73|428.38|425.98|428.13|425.73|0
1652783570000|2022-05-17 10:32:50|428.26|425.86|428.26|425.86|428.38|425.98|428.26|425.86|0
1652783580000|2022-05-17 10:33:00|428.38|425.98|428.13|425.73|428.38|425.98|428.13|425.73|0
1652783590000|2022-05-17 10:33:10|427.89|425.49|427.89|425.49|427.89|425.49|427.89|425.49|0
1652783600000|2022-05-17 10:33:20|427.77|425.37|427.77|425.37|427.89|425.49|427.77|425.37|0
1652783610000|2022-05-17 10:33:30|427.89|425.49|428.02|425.62|428.13|425.73|427.65|425.25|0
1652783620000|2022-05-17 10:33:40|428.13|425.73|428.38|425.98|428.38|425.98|428.13|425.73|0
1652783630000|2022-05-17 10:33:50|428.62|426.22|429.1|426.7|429.1|426.7|428.62|426.22|0
1652783640000|2022-05-17 10:34:00|428.86|426.46|428.86|426.46|429.1|426.7|428.86|426.46|0
1652783650000|2022-05-17 10:34:10|429.1|426.7|428.62|426.22|429.1|426.7|428.62|426.22|0
1652783670000|2022-05-17 10:34:30|428.74|426.34|429.23|426.83|429.23|426.83|428.74|426.34|0
1652783680000|2022-05-17 10:34:40|429.35|426.95|429.35|426.95|429.47|427.07|429.35|426.95|0
1652783690000|2022-05-17 10:34:50|429.1|426.7|429.47|427.07|429.47|427.07|429.1|426.7|0
1652783700000|2022-05-17 10:35:00|429.35|426.95|429.1|426.7|429.35|426.95|428.86|426.46|0
1652783710000|2022-05-17 10:35:10|428.99|426.59|429.1|426.7|429.1|426.7|428.99|426.59|0
1652783720000|2022-05-17 10:35:20|429.23|426.83|429.47|427.07|429.47|427.07|429.23|426.83|0
1652783730000|2022-05-17 10:35:30|429.35|426.95|429.1|426.7|429.35|426.95|429.1|426.7|0
1652783740000|2022-05-17 10:35:40|429.35|426.95|429.35|426.95|429.35|426.95|429.1|426.7|0
1652783750000|2022-05-17 10:35:50|429.1|426.7|429.23|426.83|429.23|426.83|429.1|426.7|0
1652783760000|2022-05-17 10:36:00|429.59|427.19|430.07|427.67|430.07|427.67|429.59|427.19|0
1652783770000|2022-05-17 10:36:10|429.96|427.56|430.32|427.92|430.32|427.92|429.96|427.56|0
1652783780000|2022-05-17 10:36:20|430.2|427.8|430.32|427.92|430.32|427.92|430.07|427.67|0
1652783790000|2022-05-17 10:36:30|430.2|427.8|430.07|427.67|430.2|427.8|430.07|427.67|0
1652783800000|2022-05-17 10:36:40|429.96|427.56|430.2|427.8|430.2|427.8|429.96|427.56|0
1652783810000|2022-05-17 10:36:50|430.07|427.67|430.07|427.67|430.07|427.67|430.07|427.67|0
1652783820000|2022-05-17 10:37:00|429.83|427.43|429.83|427.43|429.83|427.43|429.83|427.43|0
1652783830000|2022-05-17 10:37:10|429.96|427.56|429.83|427.43|429.96|427.56|429.83|427.43|0
1652783840000|2022-05-17 10:37:20|430.07|427.67|429.83|427.43|430.07|427.67|429.83|427.43|0
1652783850000|2022-05-17 10:37:30|430.07|427.67|430.32|427.92|430.56|428.16|430.07|427.67|0
1652783860000|2022-05-17 10:37:40|429.96|427.56|430.07|427.67|430.07|427.67|429.96|427.56|0
1652783870000|2022-05-17 10:37:50|430.32|427.92|430.32|427.92|430.32|427.92|430.2|427.8|0
1652783880000|2022-05-17 10:38:00|430.07|427.67|430.07|427.67|430.07|427.67|430.07|427.67|0
1652783890000|2022-05-17 10:38:10|430.2|427.8|430.56|428.16|430.56|428.16|430.2|427.8|0
1652783900000|2022-05-17 10:38:20|430.8|428.4|430.8|428.4|430.93|428.53|430.8|428.4|0
1652783910000|2022-05-17 10:38:30|430.69|428.29|430.8|428.4|430.8|428.4|430.56|428.16|0
1652783920000|2022-05-17 10:38:40|430.56|428.16|430.8|428.4|430.8|428.4|430.32|427.92|0
1652783930000|2022-05-17 10:38:50|431.05|428.65|431.17|428.77|431.17|428.77|431.05|428.65|0
1652783940000|2022-05-17 10:39:00|431.29|428.89|431.53|429.13|431.53|429.13|431.29|428.89|0
1652783950000|2022-05-17 10:39:10|431.29|428.89|431.29|428.89|431.29|428.89|431.17|428.77|0
1652783960000|2022-05-17 10:39:20|431.53|429.13|431.53|429.13|431.53|429.13|431.53|429.13|0
1652783970000|2022-05-17 10:39:30|432.14|429.74|432.02|429.62|432.14|429.74|432.02|429.62|0
1652783980000|2022-05-17 10:39:40|431.77|429.37|432.02|429.62|432.02|429.62|431.77|429.37|0
1652783990000|2022-05-17 10:39:50|431.77|429.37|431.53|429.13|431.77|429.37|431.29|428.89|0
1652784000000|2022-05-17 10:40:00|431.42|429.02|431.53|429.13|431.53|429.13|431.42|429.02|0
1652784010000|2022-05-17 10:40:10|431.77|429.37|431.66|429.26|431.77|429.37|431.66|429.26|0
1652784020000|2022-05-17 10:40:20|431.53|429.13|431.53|429.13|431.53|429.13|431.53|429.13|0
1652784030000|2022-05-17 10:40:30|431.29|428.89|431.29|428.89|431.29|428.89|431.29|428.89|0
1652784040000|2022-05-17 10:40:40|431.53|429.13|431.77|429.37|431.77|429.37|431.53|429.13|0
1652784050000|2022-05-17 10:40:50|432.26|429.86|431.77|429.37|432.26|429.86|431.77|429.37|0
1652784060000|2022-05-17 10:41:00|431.66|429.26|431.53|429.13|431.66|429.26|431.41|429.01|0
1652784070000|2022-05-17 10:41:10|431.77|429.37|431.66|429.26|431.77|429.37|431.53|429.13|0
1652784080000|2022-05-17 10:41:20|431.77|429.37|431.66|429.26|431.77|429.37|431.66|429.26|0
1652784090000|2022-05-17 10:41:30|431.53|429.13|431.53|429.13|431.53|429.13|431.29|428.89|0
1652784100000|2022-05-17 10:41:40|431.29|428.89|431.29|428.89|431.41|429.01|431.29|428.89|0
1652784110000|2022-05-17 10:41:50|431.17|428.77|431.29|428.89|431.29|428.89|431.17|428.77|0
1652784120000|2022-05-17 10:42:00|431.05|428.65|431.29|428.89|431.29|428.89|431.05|428.65|0
1652784130000|2022-05-17 10:42:10|431.17|428.77|431.29|428.89|431.29|428.89|431.17|428.77|0
1652784140000|2022-05-17 10:42:20|431.05|428.65|430.8|428.4|431.05|428.65|430.8|428.4|0
1652784150000|2022-05-17 10:42:30|430.93|428.53|430.56|428.16|430.93|428.53|430.56|428.16|0
1652784160000|2022-05-17 10:42:40|430.69|428.29|430.69|428.29|430.69|428.29|430.69|428.29|0
1652784170000|2022-05-17 10:42:50|430.8|428.4|431.29|428.89|431.29|428.89|430.8|428.4|0
1652784180000|2022-05-17 10:43:00|431.05|428.65|431.29|428.89|431.29|428.89|431.05|428.65|0
1652784200000|2022-05-17 10:43:20|431.53|429.13|431.41|429.01|431.53|429.13|431.41|429.01|0
1652784210000|2022-05-17 10:43:30|431.29|428.89|431.66|429.26|431.66|429.26|431.29|428.89|0
1652784220000|2022-05-17 10:43:40|431.53|429.13|431.53|429.13|431.53|429.13|431.53|429.13|0
1652784230000|2022-05-17 10:43:50|431.29|428.89|431.53|429.13|431.53|429.13|431.29|428.89|0
1652784240000|2022-05-17 10:44:00|431.77|429.37|431.53|429.13|431.77|429.37|431.53|429.13|0
1652784250000|2022-05-17 10:44:10|431.66|429.26|431.77|429.37|431.77|429.37|431.66|429.26|0
1652784260000|2022-05-17 10:44:20|431.9|429.5|432.02|429.62|432.02|429.62|431.9|429.5|0
1652784270000|2022-05-17 10:44:30|431.77|429.37|431.77|429.37|431.77|429.37|431.53|429.13|0
1652784280000|2022-05-17 10:44:40|432.14|429.74|432.26|429.86|432.26|429.86|432.14|429.74|0
1652784290000|2022-05-17 10:44:50|432.14|429.74|431.9|429.5|432.26|429.86|431.9|429.5|0
1652784300000|2022-05-17 10:45:00|432.02|429.62|431.9|429.5|432.02|429.62|431.9|429.5|0
1652784310000|2022-05-17 10:45:10|431.77|429.37|431.77|429.37|431.77|429.37|431.66|429.26|0
1652784320000|2022-05-17 10:45:20|431.74|429.34|432.27|429.87|432.27|429.87|431.74|429.34|0
1652784330000|2022-05-17 10:45:30|432.14|429.74|432.14|429.74|432.14|429.74|431.9|429.5|0
1652784340000|2022-05-17 10:45:40|431.9|429.5|432.14|429.74|432.14|429.74|431.9|429.5|0
1652784350000|2022-05-17 10:45:50|432.38|429.98|432.38|429.98|432.63|430.23|432.38|429.98|0
1652784370000|2022-05-17 10:46:10|432.63|430.23|432.63|430.23|432.75|430.35|432.63|430.23|0
1652784380000|2022-05-17 10:46:20|432.87|430.47|432.63|430.23|432.87|430.47|432.63|430.23|0
1652784390000|2022-05-17 10:46:30|432.75|430.35|432.51|430.11|432.75|430.35|432.51|430.11|0
1652784400000|2022-05-17 10:46:40|432.14|429.74|431.9|429.5|432.14|429.74|431.9|429.5|0
1652784420000|2022-05-17 10:47:00|431.78|429.38|431.9|429.5|431.9|429.5|431.78|429.38|0
1652784430000|2022-05-17 10:47:10|431.78|429.38|432.14|429.74|432.14|429.74|431.78|429.38|0
1652784440000|2022-05-17 10:47:20|432.27|429.87|432.14|429.74|432.27|429.87|432.14|429.74|0
1652784450000|2022-05-17 10:47:30|432.27|429.87|432.14|429.74|432.27|429.87|432.14|429.74|0
1652784490000|2022-05-17 10:48:10|431.65|429.25|431.9|429.5|431.9|429.5|431.65|429.25|0
1652784500000|2022-05-17 10:48:20|431.65|429.25|431.65|429.25|431.65|429.25|431.65|429.25|0
1652784510000|2022-05-17 10:48:30|431.17|428.77|431.17|428.77|431.17|428.77|431.17|428.77|0
1652784520000|2022-05-17 10:48:40|430.93|428.53|430.93|428.53|430.93|428.53|430.93|428.53|0
1652784530000|2022-05-17 10:48:50|430.68|428.28|430.68|428.28|430.68|428.28|430.68|428.28|0
1652784540000|2022-05-17 10:49:00|430.44|428.04|429.96|427.56|430.68|428.28|429.96|427.56|0
1652784550000|2022-05-17 10:49:10|430.2|427.8|430.08|427.68|430.2|427.8|430.08|427.68|0
1652784560000|2022-05-17 10:49:20|430.2|427.8|430.2|427.8|430.2|427.8|429.96|427.56|0
1652784570000|2022-05-17 10:49:30|430.44|428.04|430.68|428.28|430.68|428.28|430.44|428.04|0
1652784580000|2022-05-17 10:49:40|430.44|428.04|430.2|427.8|430.44|428.04|430.2|427.8|0
1652784590000|2022-05-17 10:49:50|430.08|427.68|430.2|427.8|430.2|427.8|430.08|427.68|0
1652784600000|2022-05-17 10:50:00|430.68|428.28|430.44|428.04|430.68|428.28|430.44|428.04|0
1652784610000|2022-05-17 10:50:10|430.68|428.28|431.17|428.77|431.17|428.77|430.57|428.17|0
1652784620000|2022-05-17 10:50:20|431.3|428.9|431.3|428.9|431.3|428.9|431.17|428.77|0
1652784630000|2022-05-17 10:50:30|431.17|428.77|431.17|428.77|431.17|428.77|430.93|428.53|0
1652784640000|2022-05-17 10:50:40|430.81|428.41|430.68|428.28|430.81|428.41|430.68|428.28|0
1652784650000|2022-05-17 10:50:50|430.57|428.17|430.68|428.28|430.68|428.28|430.57|428.17|0
1652784660000|2022-05-17 10:51:00|430.44|428.04|430.44|428.04|430.44|428.04|430.32|427.92|0
1652784670000|2022-05-17 10:51:10|430.81|428.41|430.81|428.41|430.93|428.53|430.81|428.41|0
1652784680000|2022-05-17 10:51:20|430.93|428.53|430.68|428.28|430.93|428.53|430.44|428.04|0
1652784690000|2022-05-17 10:51:30|430.44|428.04|430.68|428.28|430.81|428.41|430.44|428.04|0
1652784700000|2022-05-17 10:51:40|430.44|428.04|430.68|428.28|430.68|428.28|430.44|428.04|0
1652784710000|2022-05-17 10:51:50|430.57|428.17|430.44|428.04|430.57|428.17|430.44|428.04|0
1652784720000|2022-05-17 10:52:00|430.68|428.28|430.93|428.53|430.93|428.53|430.68|428.28|0
1652784730000|2022-05-17 10:52:10|430.68|428.28|430.93|428.53|430.93|428.53|430.68|428.28|0
1652784740000|2022-05-17 10:52:20|430.68|428.28|430.68|428.28|430.68|428.28|430.68|428.28|0
1652784750000|2022-05-17 10:52:30|430.93|428.53|430.68|428.28|430.93|428.53|430.68|428.28|0
1652784760000|2022-05-17 10:52:40|430.93|428.53|430.68|428.28|430.93|428.53|430.68|428.28|0
1652784780000|2022-05-17 10:53:00|430.93|428.53|430.44|428.04|430.93|428.53|430.44|428.04|0
1652784790000|2022-05-17 10:53:10|430.2|427.8|429.96|427.56|430.2|427.8|429.96|427.56|0
1652784800000|2022-05-17 10:53:20|429.84|427.44|429.96|427.56|429.96|427.56|429.84|427.44|0
1652784810000|2022-05-17 10:53:30|430.2|427.8|430.2|427.8|430.2|427.8|429.96|427.56|0
1652784820000|2022-05-17 10:53:40|430.08|427.68|430.2|427.8|430.2|427.8|430.08|427.68|0
1652784830000|2022-05-17 10:53:50|430.44|428.04|430.44|428.04|430.44|428.04|430.44|428.04|0
1652784850000|2022-05-17 10:54:10|430.68|428.28|430.68|428.28|430.68|428.28|430.68|428.28|0
1652784860000|2022-05-17 10:54:20|430.44|428.04|430.68|428.28|430.68|428.28|430.44|428.04|0
1652784870000|2022-05-17 10:54:30|430.81|428.41|431.17|428.77|431.17|428.77|430.68|428.28|0
1652784880000|2022-05-17 10:54:40|431.41|429.01|431.9|429.5|431.9|429.5|431.41|429.01|0
1652784890000|2022-05-17 10:54:50|432.14|429.74|432.14|429.74|432.14|429.74|432.14|429.74|0
1652784900000|2022-05-17 10:55:00|432.02|429.62|431.9|429.5|432.14|429.74|431.65|429.25|0
1652784910000|2022-05-17 10:55:10|431.65|429.25|431.65|429.25|431.9|429.5|431.65|429.25|0
1652784920000|2022-05-17 10:55:20|431.41|429.01|431.65|429.25|431.65|429.25|431.41|429.01|0
1652784930000|2022-05-17 10:55:30|431.9|429.5|432.38|429.98|432.38|429.98|431.9|429.5|0
1652784940000|2022-05-17 10:55:40|432.62|430.22|432.38|429.98|432.62|430.22|432.38|429.98|0
1652784950000|2022-05-17 10:55:50|432.62|430.22|432.38|429.98|432.62|430.22|432.38|429.98|0
1652784960000|2022-05-17 10:56:00|432.14|429.74|432.14|429.74|432.27|429.87|432.14|429.74|0
1652784970000|2022-05-17 10:56:10|432.27|429.87|432.27|429.87|432.27|429.87|432.27|429.87|0
1652784980000|2022-05-17 10:56:20|432.38|429.98|432.75|430.35|432.87|430.47|432.38|429.98|0
1652784990000|2022-05-17 10:56:30|432.87|430.47|432.62|430.22|432.99|430.59|432.62|430.22|0
1652785000000|2022-05-17 10:56:40|432.38|429.98|432.62|430.22|432.62|430.22|432.38|429.98|0
1652785010000|2022-05-17 10:56:50|432.38|429.98|432.62|430.22|432.62|430.22|432.38|429.98|0
1652785020000|2022-05-17 10:57:00|432.51|430.11|432.38|429.98|432.62|430.22|432.38|429.98|0
1652785040000|2022-05-17 10:57:20|432.62|430.22|432.62|430.22|432.62|430.22|432.38|429.98|0
1652785050000|2022-05-17 10:57:30|432.38|429.98|432.62|430.22|432.62|430.22|432.38|429.98|0
1652785060000|2022-05-17 10:57:40|432.99|430.59|432.75|430.35|432.99|430.59|432.62|430.22|0
1652785070000|2022-05-17 10:57:50|432.87|430.47|432.62|430.22|432.87|430.47|432.62|430.22|0
1652785080000|2022-05-17 10:58:00|432.51|430.11|432.14|429.74|432.51|430.11|432.14|429.74|0
1652785090000|2022-05-17 10:58:10|431.9|429.5|431.9|429.5|431.9|429.5|431.9|429.5|0
1652785100000|2022-05-17 10:58:20|431.65|429.25|432.14|429.74|432.14|429.74|431.65|429.25|0
1652785110000|2022-05-17 10:58:30|432.38|429.98|431.9|429.5|432.38|429.98|431.9|429.5|0
1652785120000|2022-05-17 10:58:40|432.02|429.62|432.26|429.86|432.26|429.86|432.02|429.62|0
1652785130000|2022-05-17 10:58:50|432.38|429.98|432.62|430.22|432.62|430.22|432.38|429.98|0
1652785140000|2022-05-17 10:59:00|432.51|430.11|432.62|430.22|432.62|430.22|432.51|430.11|0
1652785150000|2022-05-17 10:59:10|432.14|429.74|432.38|429.98|432.38|429.98|432.14|429.74|0
1652785160000|2022-05-17 10:59:20|432.62|430.22|432.87|430.47|432.87|430.47|432.62|430.22|0
1652785170000|2022-05-17 10:59:30|433.11|430.71|432.87|430.47|433.11|430.71|432.87|430.47|0
1652785180000|2022-05-17 10:59:40|432.51|430.11|432.62|430.22|432.87|430.47|432.51|430.11|0
1652785190000|2022-05-17 10:59:50|432.51|430.11|432.87|430.47|432.87|430.47|432.51|430.11|0
1652785200000|2022-05-17 11:00:00|433.84|431.44|434.08|431.68|434.08|431.68|433.6|431.2|0
1652785210000|2022-05-17 11:00:10|434.32|431.92|433.72|431.32|434.57|432.17|433.72|431.32|0
1652785220000|2022-05-17 11:00:20|434.08|431.68|434.57|432.17|434.57|432.17|434.08|431.68|0
1652785230000|2022-05-17 11:00:30|434.69|432.29|434.57|432.17|434.69|432.29|434.45|432.05|0
1652785240000|2022-05-17 11:00:40|434.81|432.41|435.78|433.38|435.78|433.38|434.81|432.41|0
1652785250000|2022-05-17 11:00:50|436.02|433.62|436.27|433.87|436.27|433.87|436.02|433.62|0
1652785260000|2022-05-17 11:01:00|436.02|433.62|436.27|433.87|436.27|433.87|436.02|433.62|0
1652785270000|2022-05-17 11:01:10|436.51|434.11|436.02|433.62|436.51|434.11|436.02|433.62|0
1652785280000|2022-05-17 11:01:20|435.78|433.38|435.3|432.9|435.78|433.38|435.3|432.9|0
1652785290000|2022-05-17 11:01:30|435.54|433.14|435.54|433.14|436.02|433.62|435.54|433.14|0
1652785300000|2022-05-17 11:01:40|435.78|433.38|434.57|432.17|435.78|433.38|434.57|432.17|0
1652785310000|2022-05-17 11:01:50|434.81|432.41|436.02|433.62|436.02|433.62|434.69|432.29|0
1652785320000|2022-05-17 11:02:00|435.78|433.38|435.78|433.38|436.15|433.75|435.78|433.38|0
1652785330000|2022-05-17 11:02:10|435.91|433.51|436.02|433.62|436.02|433.62|435.91|433.51|0
1652785340000|2022-05-17 11:02:20|435.78|433.38|435.3|432.9|435.78|433.38|435.3|432.9|0
1652785350000|2022-05-17 11:02:30|435.78|433.38|435.54|433.14|435.78|433.38|435.54|433.14|0
1652785360000|2022-05-17 11:02:40|435.91|433.51|436.51|434.11|436.51|434.11|435.91|433.51|0
1652785370000|2022-05-17 11:02:50|436.39|433.99|436.27|433.87|436.39|433.99|436.27|433.87|0
1652785380000|2022-05-17 11:03:00|436.39|433.99|436.51|434.11|436.51|434.11|436.39|433.99|0
1652785390000|2022-05-17 11:03:10|436.75|434.35|436.75|434.35|437|434.6|436.75|434.35|0
1652785400000|2022-05-17 11:03:20|436.88|434.48|437|434.6|437|434.6|436.88|434.48|0
1652785410000|2022-05-17 11:03:30|436.75|434.35|437|434.6|437|434.6|436.75|434.35|0
1652785430000|2022-05-17 11:03:50|437.37|434.97|437.37|434.97|437.48|435.08|437.37|434.97|0
1652785440000|2022-05-17 11:04:00|437.24|434.84|436.88|434.48|437.24|434.84|436.88|434.48|0
1652785450000|2022-05-17 11:04:10|437|434.6|436.75|434.35|437|434.6|436.75|434.35|0
1652785460000|2022-05-17 11:04:20|437|434.6|437|434.6|437|434.6|437|434.6|0
1652785470000|2022-05-17 11:04:30|437.24|434.84|437.47|435.07|437.47|435.07|437.24|434.84|0
1652785480000|2022-05-17 11:04:40|437.23|434.83|437.47|435.07|437.47|435.07|437.23|434.83|0
1652785490000|2022-05-17 11:04:50|437.23|434.83|436.98|434.58|437.23|434.83|436.98|434.58|0
1652785500000|2022-05-17 11:05:00|436.74|434.34|437.59|435.19|437.59|435.19|436.74|434.34|0
1652785510000|2022-05-17 11:05:10|438.08|435.68|437.71|435.31|438.08|435.68|437.71|435.31|0
1652785520000|2022-05-17 11:05:20|437.47|435.07|437.71|435.31|437.71|435.31|437.47|435.07|0
1652785530000|2022-05-17 11:05:30|437.95|435.55|437.95|435.55|437.95|435.55|437.95|435.55|0
1652785540000|2022-05-17 11:05:40|437.71|435.31|437.71|435.31|437.71|435.31|437.71|435.31|0
1652785550000|2022-05-17 11:05:50|437.47|435.07|436.5|434.1|437.47|435.07|436.5|434.1|0
1652785560000|2022-05-17 11:06:00|436.74|434.34|436.5|434.1|436.74|434.34|436.25|433.85|0
1652785570000|2022-05-17 11:06:10|436.01|433.61|436.5|434.1|436.5|434.1|436.01|433.61|0
1652785580000|2022-05-17 11:06:20|436.74|434.34|436.74|434.34|436.74|434.34|436.74|434.34|0
1652785590000|2022-05-17 11:06:30|436.5|434.1|436.25|433.85|436.5|434.1|436.25|433.85|0
1652785600000|2022-05-17 11:06:40|436.74|434.34|436.98|434.58|436.98|434.58|436.74|434.34|0
1652785610000|2022-05-17 11:06:50|436.5|434.1|436.74|434.34|436.74|434.34|436.5|434.1|0
1652785620000|2022-05-17 11:07:00|436.62|434.22|435.77|433.37|436.62|434.22|435.77|433.37|0
1652785630000|2022-05-17 11:07:10|436.01|433.61|436.01|433.61|436.14|433.74|436.01|433.61|0
1652785640000|2022-05-17 11:07:20|435.77|433.37|435.52|433.12|435.77|433.37|435.52|433.12|0
1652785650000|2022-05-17 11:07:30|435.28|432.88|435.28|432.88|435.52|433.12|435.28|432.88|0
1652785660000|2022-05-17 11:07:40|435.04|432.64|434.92|432.52|435.04|432.64|434.55|432.15|0
1652785670000|2022-05-17 11:07:50|435.28|432.88|436.01|433.61|436.01|433.61|435.28|432.88|0
1652785680000|2022-05-17 11:08:00|435.77|433.37|435.77|433.37|435.77|433.37|435.77|433.37|0
1652785690000|2022-05-17 11:08:10|436.01|433.61|436.25|433.85|436.25|433.85|435.77|433.37|0
1652785700000|2022-05-17 11:08:20|436.38|433.98|436.25|433.85|436.5|434.1|436.25|433.85|0
1652785710000|2022-05-17 11:08:30|436.5|434.1|436.74|434.34|436.74|434.34|436.5|434.1|0
1652785720000|2022-05-17 11:08:40|436.49|434.09|436.74|434.34|436.74|434.34|436.49|434.09|0
1652785730000|2022-05-17 11:08:50|436.49|434.09|437.22|434.82|437.22|434.82|436.49|434.09|0
1652785740000|2022-05-17 11:09:00|437.11|434.71|436.98|434.58|437.11|434.71|436.98|434.58|0
1652785750000|2022-05-17 11:09:10|437.22|434.82|437.22|434.82|437.22|434.82|437.22|434.82|0
1652785760000|2022-05-17 11:09:20|436.98|434.58|436.49|434.09|436.98|434.58|436.49|434.09|0
1652785770000|2022-05-17 11:09:30|436.98|434.58|436.01|433.61|436.98|434.58|436.01|433.61|0
1652785780000|2022-05-17 11:09:40|436.25|433.85|436.25|433.85|436.25|433.85|436.25|433.85|0
1652785790000|2022-05-17 11:09:50|436.49|434.09|436.01|433.61|436.49|434.09|436.01|433.61|0
1652785800000|2022-05-17 11:10:00|435.77|433.37|436.25|433.85|436.74|434.34|435.77|433.37|0
1652785810000|2022-05-17 11:10:10|436.13|433.73|436.01|433.61|436.13|433.73|436.01|433.61|0
1652785820000|2022-05-17 11:10:20|435.52|433.12|434.92|432.52|435.52|433.12|434.79|432.39|0
1652785830000|2022-05-17 11:10:30|434.79|432.39|434.79|432.39|435.04|432.64|434.79|432.39|0
1652785840000|2022-05-17 11:10:40|434.55|432.15|434.43|432.03|434.55|432.15|434.31|431.91|0
1652785850000|2022-05-17 11:10:50|433.82|431.42|434.06|431.66|434.06|431.66|433.82|431.42|0
1652785860000|2022-05-17 11:11:00|433.58|431.18|433.82|431.42|433.82|431.42|433.58|431.18|0
1652785870000|2022-05-17 11:11:10|434.06|431.66|433.82|431.42|434.06|431.66|433.82|431.42|0
1652785880000|2022-05-17 11:11:20|433.95|431.55|433.82|431.42|434.06|431.66|433.82|431.42|0
1652785890000|2022-05-17 11:11:30|433.58|431.18|433.82|431.42|433.82|431.42|433.22|430.82|0
1652785900000|2022-05-17 11:11:40|434.06|431.66|433.82|431.42|434.06|431.66|433.82|431.42|0
1652785910000|2022-05-17 11:11:50|433.58|431.18|433.58|431.18|433.58|431.18|433.34|430.94|0
1652785920000|2022-05-17 11:12:00|433.7|431.3|433.34|430.94|433.82|431.42|433.34|430.94|0
1652785930000|2022-05-17 11:12:10|433.58|431.18|433.34|430.94|433.58|431.18|433.34|430.94|0
1652785940000|2022-05-17 11:12:20|434.06|431.66|433.82|431.42|434.06|431.66|433.7|431.3|0
1652785950000|2022-05-17 11:12:30|433.7|431.3|433.22|430.82|433.7|431.3|433.22|430.82|0
1652785960000|2022-05-17 11:12:40|433.09|430.69|433.33|430.93|433.33|430.93|433.09|430.69|0
1652785970000|2022-05-17 11:12:50|433.22|430.82|433.33|430.93|433.33|430.93|433.22|430.82|0
1652785980000|2022-05-17 11:13:00|433.58|431.18|433.58|431.18|433.58|431.18|433.58|431.18|0
1652785990000|2022-05-17 11:13:10|433.82|431.42|433.82|431.42|433.82|431.42|433.82|431.42|0
1652786000000|2022-05-17 11:13:20|433.7|431.3|433.82|431.42|434.06|431.66|433.7|431.3|0
1652786010000|2022-05-17 11:13:30|433.33|430.93|433.33|430.93|433.33|430.93|433.33|430.93|0
1652786020000|2022-05-17 11:13:40|433.82|431.42|433.82|431.42|433.82|431.42|433.7|431.3|0
1652786030000|2022-05-17 11:13:50|433.7|431.3|434.06|431.66|434.06|431.66|433.7|431.3|0
1652786040000|2022-05-17 11:14:00|434.43|432.03|434.79|432.39|434.79|432.39|434.43|432.03|0
1652786050000|2022-05-17 11:14:10|435.04|432.64|434.92|432.52|435.28|432.88|434.92|432.52|0
1652786060000|2022-05-17 11:14:20|434.79|432.39|435.52|433.12|435.52|433.12|434.79|432.39|0
1652786070000|2022-05-17 11:14:30|435.76|433.36|435.76|433.36|435.76|433.36|435.28|432.88|0
1652786080000|2022-05-17 11:14:40|436.25|433.85|435.89|433.49|436.25|433.85|435.89|433.49|0
1652786090000|2022-05-17 11:14:50|435.52|433.12|436.01|433.61|436.01|433.61|435.28|432.88|0
1652786100000|2022-05-17 11:15:00|436.13|433.73|436.49|434.09|436.49|434.09|436.01|433.61|0
1652786110000|2022-05-17 11:15:10|436.62|434.22|435.76|433.36|436.62|434.22|435.76|433.36|0
1652786120000|2022-05-17 11:15:20|435.52|433.12|436.01|433.61|436.01|433.61|435.52|433.12|0
1652786130000|2022-05-17 11:15:30|435.76|433.36|435.76|433.36|435.76|433.36|435.52|433.12|0
1652786140000|2022-05-17 11:15:40|434.92|432.52|434.79|432.39|435.04|432.64|434.79|432.39|0
1652786150000|2022-05-17 11:15:50|434.55|432.15|434.79|432.39|434.79|432.39|434.55|432.15|0
1652786160000|2022-05-17 11:16:00|434.06|431.66|434.06|431.66|434.31|431.91|434.06|431.66|0
1652786170000|2022-05-17 11:16:10|433.82|431.42|435.04|432.64|435.16|432.76|433.82|431.42|0
1652786180000|2022-05-17 11:16:20|434.55|432.15|434.55|432.15|434.55|432.15|434.55|432.15|0
1652786190000|2022-05-17 11:16:30|434.31|431.91|434.92|432.52|434.92|432.52|434.31|431.91|0
1652786200000|2022-05-17 11:16:40|435.04|432.64|434.79|432.39|435.04|432.64|434.79|432.39|0
1652786210000|2022-05-17 11:16:50|434.92|432.52|434.79|432.39|435.04|432.64|434.79|432.39|0
1652786220000|2022-05-17 11:17:00|434.55|432.15|434.43|432.03|434.55|432.15|434.31|431.91|0
1652786230000|2022-05-17 11:17:10|434.31|431.91|434.55|432.15|434.55|432.15|434.06|431.66|0
1652786240000|2022-05-17 11:17:20|434.79|432.39|434.79|432.39|435.04|432.64|434.79|432.39|0
1652786250000|2022-05-17 11:17:30|434.55|432.15|434.79|432.39|434.79|432.39|434.55|432.15|0
1652786260000|2022-05-17 11:17:40|435.04|432.64|435.04|432.64|435.04|432.64|435.04|432.64|0
1652786270000|2022-05-17 11:17:50|434.92|432.52|434.68|432.28|434.92|432.52|434.68|432.28|0
1652786280000|2022-05-17 11:18:00|434.79|432.39|434.06|431.66|434.79|432.39|433.95|431.55|0
1652786290000|2022-05-17 11:18:10|434.31|431.91|433.95|431.55|434.31|431.91|433.82|431.42|0
1652786300000|2022-05-17 11:18:20|434.06|431.66|433.46|431.06|434.06|431.66|433.46|431.06|0
1652786310000|2022-05-17 11:18:30|433.58|431.18|433.33|430.93|433.58|431.18|433.33|430.93|0
1652786320000|2022-05-17 11:18:40|433.46|431.06|433.58|431.18|433.58|431.18|433.46|431.06|0
1652786330000|2022-05-17 11:18:50|433.33|430.93|434.06|431.66|434.06|431.66|433.33|430.93|0
1652786340000|2022-05-17 11:19:00|434.19|431.79|434.06|431.66|434.19|431.79|434.06|431.66|0
1652786350000|2022-05-17 11:19:10|433.7|431.3|433.82|431.42|433.82|431.42|433.46|431.06|0
1652786360000|2022-05-17 11:19:20|433.7|431.3|433.58|431.18|433.7|431.3|433.33|430.93|0
1652786370000|2022-05-17 11:19:30|433.46|431.06|433.22|430.82|433.46|431.06|433.09|430.69|0
1652786380000|2022-05-17 11:19:40|433.33|430.93|432.73|430.33|433.33|430.93|432.73|430.33|0
1652786390000|2022-05-17 11:19:50|432.61|430.21|432.85|430.45|433.09|430.69|432.61|430.21|0
1652786400000|2022-05-17 11:20:00|432.97|430.57|432.49|430.09|432.97|430.57|432.36|429.96|0
1652786410000|2022-05-17 11:20:10|432.97|430.57|432.61|430.21|432.97|430.57|432.61|430.21|0
1652786420000|2022-05-17 11:20:20|432.36|429.96|431.39|428.99|432.36|429.96|431.39|428.99|0
1652786430000|2022-05-17 11:20:30|431.88|429.48|432.12|429.72|432.61|430.21|431.88|429.48|0
1652786440000|2022-05-17 11:20:40|432|429.6|431.88|429.48|432.12|429.72|431.88|429.48|0
1652786450000|2022-05-17 11:20:50|432.12|429.72|431.63|429.23|432.12|429.72|431.63|429.23|0
1652786460000|2022-05-17 11:21:00|431.39|428.99|431.27|428.87|431.39|428.99|431.27|428.87|0
1652786470000|2022-05-17 11:21:10|430.91|428.51|431.27|428.87|431.27|428.87|430.91|428.51|0
1652786480000|2022-05-17 11:21:20|431.15|428.75|431.15|428.75|431.15|428.75|431.15|428.75|0
1652786490000|2022-05-17 11:21:30|430.91|428.51|431.39|428.99|431.39|428.99|430.91|428.51|0
1652786500000|2022-05-17 11:21:40|431.63|429.23|431.88|429.48|431.88|429.48|431.63|429.23|0
1652786510000|2022-05-17 11:21:50|432.12|429.72|431.52|429.12|432.12|429.72|431.52|429.12|0
1652786520000|2022-05-17 11:22:00|431.39|428.99|431.15|428.75|431.39|428.99|431.15|428.75|0
1652786530000|2022-05-17 11:22:10|431.88|429.48|431.52|429.12|431.88|429.48|431.52|429.12|0
1652786540000|2022-05-17 11:22:20|431.63|429.23|431.15|428.75|431.63|429.23|431.15|428.75|0
1652786550000|2022-05-17 11:22:30|431.39|428.99|431.39|428.99|431.39|428.99|431.27|428.87|0
1652786560000|2022-05-17 11:22:40|431.88|429.48|432.36|429.96|432.36|429.96|431.88|429.48|0
1652786570000|2022-05-17 11:22:50|432.12|429.72|432|429.6|432.12|429.72|432|429.6|0
1652786580000|2022-05-17 11:23:00|431.88|429.48|431.15|428.75|431.88|429.48|431.15|428.75|0
1652786590000|2022-05-17 11:23:10|430.91|428.51|431.03|428.63|431.39|428.99|430.91|428.51|0
1652786600000|2022-05-17 11:23:20|431.15|428.75|430.91|428.51|431.15|428.75|430.91|428.51|0
1652786610000|2022-05-17 11:23:30|431.15|428.75|430.91|428.51|431.15|428.75|430.91|428.51|0
1652786620000|2022-05-17 11:23:40|431.15|428.75|431.39|428.99|431.39|428.99|431.15|428.75|0
1652786630000|2022-05-17 11:23:50|431.27|428.87|430.18|427.78|431.39|428.99|430.18|427.78|0
1652786640000|2022-05-17 11:24:00|430.06|427.66|430.3|427.9|430.42|428.02|429.93|427.53|0
1652786650000|2022-05-17 11:24:10|430.42|428.02|429.93|427.53|430.42|428.02|429.93|427.53|0
1652786660000|2022-05-17 11:24:20|430.18|427.78|429.93|427.53|430.18|427.78|429.93|427.53|0
1652786670000|2022-05-17 11:24:30|429.69|427.29|430.18|427.78|430.18|427.78|429.69|427.29|0
1652786680000|2022-05-17 11:24:40|430.42|428.02|430.55|428.15|430.55|428.15|430.42|428.02|0
1652786690000|2022-05-17 11:24:50|430.42|428.02|430.42|428.02|430.66|428.26|430.42|428.02|0
1652786700000|2022-05-17 11:25:00|430.18|427.78|429.69|427.29|430.18|427.78|429.69|427.29|0
1652786710000|2022-05-17 11:25:10|430.06|427.66|429.69|427.29|430.06|427.66|429.69|427.29|0
1652786720000|2022-05-17 11:25:20|430.18|427.78|429.93|427.53|430.18|427.78|429.93|427.53|0
1652786730000|2022-05-17 11:25:30|429.69|427.29|429.69|427.29|429.69|427.29|429.69|427.29|0
1652786740000|2022-05-17 11:25:40|429.93|427.53|429.69|427.29|429.93|427.53|429.69|427.29|0
1652786750000|2022-05-17 11:25:50|429.45|427.05|429.21|426.81|429.45|427.05|429.21|426.81|0
1652786770000|2022-05-17 11:26:10|428.96|426.56|429.45|427.05|429.45|427.05|428.96|426.56|0
1652786780000|2022-05-17 11:26:20|429.93|427.53|430.3|427.9|430.3|427.9|429.93|427.53|0
1652786790000|2022-05-17 11:26:30|430.18|427.78|430.66|428.26|430.79|428.39|430.18|427.78|0
1652786800000|2022-05-17 11:26:40|430.18|427.78|430.42|428.02|430.42|428.02|430.18|427.78|0
1652786810000|2022-05-17 11:26:50|430.66|428.26|430.42|428.02|430.9|428.5|430.42|428.02|0
1652786820000|2022-05-17 11:27:00|430.18|427.78|430.42|428.02|430.42|428.02|430.06|427.66|0
1652786830000|2022-05-17 11:27:10|430.3|427.9|429.21|426.81|430.3|427.9|429.21|426.81|0
1652786840000|2022-05-17 11:27:20|429.69|427.29|430.06|427.66|430.18|427.78|429.69|427.29|0
1652786850000|2022-05-17 11:27:30|430.18|427.78|430.3|427.9|430.3|427.9|430.18|427.78|0
1652786860000|2022-05-17 11:27:40|430.42|428.02|430.42|428.02|430.42|428.02|430.18|427.78|0
1652786870000|2022-05-17 11:27:50|430.18|427.78|430.42|428.02|430.42|428.02|430.18|427.78|0
1652786880000|2022-05-17 11:28:00|430.66|428.26|430.06|427.66|430.66|428.26|430.06|427.66|0
1652786890000|2022-05-17 11:28:10|429.93|427.53|429.93|427.53|429.93|427.53|429.69|427.29|0
1652786900000|2022-05-17 11:28:20|430.06|427.66|430.06|427.66|430.06|427.66|430.06|427.66|0
1652786910000|2022-05-17 11:28:30|429.93|427.53|429.45|427.05|430.06|427.66|429.45|427.05|0
1652786920000|2022-05-17 11:28:40|428.96|426.56|429.45|427.05|429.45|427.05|428.96|426.56|0
1652786930000|2022-05-17 11:28:50|428.96|426.56|429.09|426.69|429.09|426.69|428.96|426.56|0
1652786940000|2022-05-17 11:29:00|429.45|427.05|429.45|427.05|429.45|427.05|429.21|426.81|0
1652786950000|2022-05-17 11:29:10|429.21|426.81|429.45|427.05|429.45|427.05|429.21|426.81|0
1652786960000|2022-05-17 11:29:20|429.09|426.69|429.45|427.05|429.45|427.05|429.09|426.69|0
1652786970000|2022-05-17 11:29:30|429.21|426.81|429.45|427.05|429.45|427.05|429.21|426.81|0
1652786980000|2022-05-17 11:29:40|429.21|426.81|429.33|426.93|429.45|427.05|429.21|426.81|0
1652786990000|2022-05-17 11:29:50|428.72|426.32|429.09|426.69|429.09|426.69|428.24|425.84|0
1652787000000|2022-05-17 11:30:00|429.21|426.81|430.06|427.66|430.18|427.78|429.21|426.81|0
1652787010000|2022-05-17 11:30:10|430.42|428.02|430.18|427.78|430.42|428.02|430.18|427.78|0
1652787020000|2022-05-17 11:30:20|430.42|428.02|429.93|427.53|430.42|428.02|429.93|427.53|0
1652787030000|2022-05-17 11:30:30|430.06|427.66|430.18|427.78|430.42|428.02|430.06|427.66|0
1652787040000|2022-05-17 11:30:40|430.66|428.26|430.66|428.26|430.66|428.26|430.66|428.26|0
1652787050000|2022-05-17 11:30:50|430.9|428.5|430.66|428.26|430.9|428.5|430.66|428.26|0
1652787060000|2022-05-17 11:31:00|430.9|428.5|430.66|428.26|430.9|428.5|430.66|428.26|0
1652787070000|2022-05-17 11:31:10|430.9|428.5|430.9|428.5|430.9|428.5|430.9|428.5|0
1652787080000|2022-05-17 11:31:20|430.66|428.26|430.9|428.5|430.9|428.5|430.66|428.26|0
1652787090000|2022-05-17 11:31:30|431.15|428.75|431.15|428.75|431.39|428.99|431.15|428.75|0
1652787100000|2022-05-17 11:31:40|430.9|428.5|431.15|428.75|431.15|428.75|430.9|428.5|0
1652787110000|2022-05-17 11:31:50|430.9|428.5|431.15|428.75|431.15|428.75|430.9|428.5|0
1652787120000|2022-05-17 11:32:00|431.39|428.99|431.39|428.99|431.39|428.99|431.39|428.99|0
1652787130000|2022-05-17 11:32:10|431.52|429.12|431.39|428.99|431.52|429.12|431.27|428.87|0
1652787140000|2022-05-17 11:32:20|431.27|428.87|431.76|429.36|431.76|429.36|431.27|428.87|0
1652787150000|2022-05-17 11:32:30|431.87|429.47|432.12|429.72|432.12|429.72|431.63|429.23|0
1652787160000|2022-05-17 11:32:40|431.87|429.47|431.76|429.36|431.87|429.47|431.63|429.23|0
1652787170000|2022-05-17 11:32:50|431.87|429.47|431.76|429.36|431.87|429.47|431.63|429.23|0
1652787180000|2022-05-17 11:33:00|431.87|429.47|431.39|428.99|431.87|429.47|431.39|428.99|0
1652787190000|2022-05-17 11:33:10|431.27|428.87|431.27|428.87|431.27|428.87|431.27|428.87|0
1652787200000|2022-05-17 11:33:20|431.39|428.99|430.9|428.5|431.39|428.99|430.9|428.5|0
1652787210000|2022-05-17 11:33:30|431.03|428.63|430.9|428.5|431.03|428.63|430.9|428.5|0
1652787230000|2022-05-17 11:33:50|430.79|428.39|430.66|428.26|430.79|428.39|430.66|428.26|0
1652787240000|2022-05-17 11:34:00|430.42|428.02|430.66|428.26|430.66|428.26|430.42|428.02|0
1652787250000|2022-05-17 11:34:10|430.42|428.02|430.42|428.02|430.42|428.02|430.42|428.02|0
1652787260000|2022-05-17 11:34:20|430.9|428.5|430.66|428.26|431.15|428.75|430.66|428.26|0
1652787270000|2022-05-17 11:34:30|430.79|428.39|431.15|428.75|431.15|428.75|430.79|428.39|0
1652787290000|2022-05-17 11:34:50|431.27|428.87|431.39|428.99|431.39|428.99|431.27|428.87|0
1652787300000|2022-05-17 11:35:00|431.63|429.23|431.87|429.47|431.87|429.47|431.63|429.23|0
1652787310000|2022-05-17 11:35:10|431.76|429.36|431.87|429.47|431.87|429.47|431.76|429.36|0
1652787320000|2022-05-17 11:35:20|431.63|429.23|431.63|429.23|431.63|429.23|431.63|429.23|0
1652787330000|2022-05-17 11:35:30|431.39|428.99|431.87|429.47|431.87|429.47|431.15|428.75|0
1652787340000|2022-05-17 11:35:40|432|429.6|432.12|429.72|432.12|429.72|432|429.6|0
1652787350000|2022-05-17 11:35:50|431.87|429.47|431.87|429.47|432|429.6|431.87|429.47|0
1652787360000|2022-05-17 11:36:00|432.12|429.72|433.09|430.69|433.46|431.06|432.12|429.72|0
1652787370000|2022-05-17 11:36:10|433.33|430.93|433.33|430.93|433.33|430.93|433.33|430.93|0
1652787380000|2022-05-17 11:36:20|433.57|431.17|433.57|431.17|433.57|431.17|433.09|430.69|0
1652787390000|2022-05-17 11:36:30|434.19|431.79|434.06|431.66|434.19|431.79|434.06|431.66|0
1652787400000|2022-05-17 11:36:40|434.3|431.9|434.3|431.9|434.3|431.9|434.3|431.9|0
1652787410000|2022-05-17 11:36:50|434.06|431.66|433.82|431.42|434.06|431.66|433.82|431.42|0
1652787420000|2022-05-17 11:37:00|434.06|431.66|434.3|431.9|434.43|432.03|433.82|431.42|0
1652787430000|2022-05-17 11:37:10|434.43|432.03|434.3|431.9|434.43|432.03|434.3|431.9|0
1652787440000|2022-05-17 11:37:20|434.55|432.15|433.82|431.42|434.55|432.15|433.82|431.42|0
1652787450000|2022-05-17 11:37:30|433.7|431.3|433.82|431.42|433.94|431.54|433.7|431.3|0
1652787460000|2022-05-17 11:37:40|434.06|431.66|433.57|431.17|434.06|431.66|433.57|431.17|0
1652787470000|2022-05-17 11:37:50|433.82|431.42|434.19|431.79|434.3|431.9|433.82|431.42|0
1652787480000|2022-05-17 11:38:00|434.55|432.15|434.3|431.9|434.55|432.15|434.06|431.66|0
1652787490000|2022-05-17 11:38:10|434.06|431.66|434.06|431.66|434.19|431.79|434.06|431.66|0
1652787500000|2022-05-17 11:38:20|433.82|431.42|434.55|432.15|434.55|432.15|433.82|431.42|0
1652787510000|2022-05-17 11:38:30|434.3|431.9|434.06|431.66|434.3|431.9|434.06|431.66|0
1652787520000|2022-05-17 11:38:40|433.94|431.54|433.94|431.54|434.06|431.66|433.94|431.54|0
1652787530000|2022-05-17 11:38:50|434.06|431.66|434.3|431.9|434.3|431.9|433.82|431.42|0
1652787550000|2022-05-17 11:39:10|434.19|431.79|433.82|431.42|434.19|431.79|433.82|431.42|0
1652787560000|2022-05-17 11:39:20|433.57|431.17|433.57|431.17|433.57|431.17|433.57|431.17|0
1652787570000|2022-05-17 11:39:30|433.46|431.06|433.09|430.69|433.46|431.06|433.09|430.69|0
1652787580000|2022-05-17 11:39:40|433.33|430.93|433.7|431.3|433.7|431.3|433.33|430.93|0
1652787590000|2022-05-17 11:39:50|433.57|431.17|433.57|431.17|433.57|431.17|433.57|431.17|0
1652787600000|2022-05-17 11:40:00|433.82|431.42|434.19|431.79|434.3|431.9|433.82|431.42|0
1652787610000|2022-05-17 11:40:10|434.06|431.66|434.79|432.39|434.79|432.39|434.06|431.66|0
1652787620000|2022-05-17 11:40:20|434.06|431.66|434.06|431.66|434.06|431.66|434.06|431.66|0
1652787630000|2022-05-17 11:40:30|434.55|432.15|435.03|432.63|435.03|432.63|434.55|432.15|0
1652787640000|2022-05-17 11:40:40|435.27|432.87|435.03|432.63|435.27|432.87|435.03|432.63|0
1652787650000|2022-05-17 11:40:50|435.16|432.76|435.27|432.87|435.27|432.87|435.03|432.63|0
1652787660000|2022-05-17 11:41:00|435.52|433.12|434.79|432.39|435.89|433.49|434.79|432.39|0
1652787670000|2022-05-17 11:41:10|434.55|432.15|436|433.6|436|433.6|434.55|432.15|0
1652787680000|2022-05-17 11:41:20|436.25|433.85|436.73|434.33|436.73|434.33|436.25|433.85|0
1652787690000|2022-05-17 11:41:30|437.46|435.06|437.1|434.7|437.46|435.06|437.1|434.7|0
1652787700000|2022-05-17 11:41:40|436.98|434.58|436.98|434.58|437.35|434.95|436.98|434.58|0
1652787710000|2022-05-17 11:41:50|436.73|434.33|437.46|435.06|437.46|435.06|436.73|434.33|0
1652787720000|2022-05-17 11:42:00|437.22|434.82|437.22|434.82|437.22|434.82|437.22|434.82|0
1652787730000|2022-05-17 11:42:10|436.98|434.58|436.49|434.09|436.98|434.58|436.49|434.09|0
1652787740000|2022-05-17 11:42:20|436.98|434.58|436.73|434.33|436.98|434.58|436.73|434.33|0
1652787750000|2022-05-17 11:42:30|436.86|434.46|436.98|434.58|436.98|434.58|436.86|434.46|0
1652787760000|2022-05-17 11:42:40|437.1|434.7|437.1|434.7|437.1|434.7|436.98|434.58|0
1652787770000|2022-05-17 11:42:50|437.22|434.82|437.22|434.82|437.22|434.82|437.22|434.82|0
1652787800000|2022-05-17 11:43:20|436.98|434.58|437.1|434.7|437.22|434.82|436.98|434.58|0
1652787810000|2022-05-17 11:43:30|436.98|434.58|436.49|434.09|436.98|434.58|436.49|434.09|0
1652787820000|2022-05-17 11:43:40|436.62|434.22|436.73|434.33|436.73|434.33|436.49|434.09|0
1652787830000|2022-05-17 11:43:50|436.98|434.58|437.22|434.82|437.22|434.82|436.98|434.58|0
1652787840000|2022-05-17 11:44:00|436.98|434.58|437.22|434.82|437.22|434.82|436.98|434.58|0
1652787870000|2022-05-17 11:44:30|437.46|435.06|437.22|434.82|437.46|435.06|437.1|434.7|0
1652787890000|2022-05-17 11:44:50|436.98|434.58|436.49|434.09|436.98|434.58|436.49|434.09|0
1652787900000|2022-05-17 11:45:00|436.73|434.33|436.49|434.09|436.73|434.33|436.49|434.09|0
1652787910000|2022-05-17 11:45:10|436.25|433.85|436|433.6|436.25|433.85|436|433.6|0
1652787920000|2022-05-17 11:45:20|435.76|433.36|435.76|433.36|435.76|433.36|435.52|433.12|0
1652787930000|2022-05-17 11:45:30|436|433.6|436.25|433.85|436.25|433.85|436|433.6|0
1652787940000|2022-05-17 11:45:40|437.22|434.82|436.98|434.58|437.22|434.82|436.98|434.58|0
1652787950000|2022-05-17 11:45:50|436.73|434.33|436.98|434.58|436.98|434.58|436.73|434.33|0
1652787960000|2022-05-17 11:46:00|436.73|434.33|436.86|434.46|436.98|434.58|436.73|434.33|0
1652787970000|2022-05-17 11:46:10|436.73|434.33|436.73|434.33|436.86|434.46|436.73|434.33|0
1652787980000|2022-05-17 11:46:20|436.49|434.09|436.25|433.85|436.49|434.09|436.25|433.85|0
1652787990000|2022-05-17 11:46:30|436.49|434.09|436.49|434.09|436.73|434.33|436.49|434.09|0
1652788000000|2022-05-17 11:46:40|436|433.6|435.76|433.36|436.25|433.85|435.76|433.36|0
1652788010000|2022-05-17 11:46:50|436|433.6|436|433.6|436|433.6|435.76|433.36|0
1652788030000|2022-05-17 11:47:10|436.25|433.85|436.49|434.09|436.49|434.09|436.25|433.85|0
1652788040000|2022-05-17 11:47:20|436.23|433.83|436.23|433.83|436.23|433.83|436.23|433.83|0
1652788050000|2022-05-17 11:47:30|436.1|433.7|436.1|433.7|436.1|433.7|436.1|433.7|0
1652788060000|2022-05-17 11:47:40|435.86|433.46|435.74|433.34|435.86|433.46|435.74|433.34|0
1652788070000|2022-05-17 11:47:50|435.86|433.46|435.86|433.46|435.86|433.46|435.86|433.46|0
1652788080000|2022-05-17 11:48:00|435.74|433.34|435.74|433.34|435.86|433.46|435.74|433.34|0
1652788090000|2022-05-17 11:48:10|435.86|433.46|435.86|433.46|435.86|433.46|435.61|433.21|0
1652788100000|2022-05-17 11:48:20|435.61|433.21|435.37|432.97|435.61|433.21|435.37|432.97|0
1652788110000|2022-05-17 11:48:30|435.61|433.21|435.74|433.34|435.74|433.34|435.5|433.1|0
1652788120000|2022-05-17 11:48:40|436.1|433.7|436.34|433.94|436.34|433.94|436.1|433.7|0
1652788140000|2022-05-17 11:49:00|436.23|433.83|436.34|433.94|436.34|433.94|436.23|433.83|0
1652788150000|2022-05-17 11:49:10|436.47|434.07|436.59|434.19|436.59|434.19|436.47|434.07|0
1652788160000|2022-05-17 11:49:20|436.83|434.43|436.59|434.19|436.83|434.43|436.59|434.19|0
1652788170000|2022-05-17 11:49:30|436.34|433.94|436.1|433.7|436.34|433.94|435.86|433.46|0
1652788180000|2022-05-17 11:49:40|435.98|433.58|435.86|433.46|435.98|433.58|435.86|433.46|0
1652788190000|2022-05-17 11:49:50|435.74|433.34|435.74|433.34|435.74|433.34|435.74|433.34|0
1652788200000|2022-05-17 11:50:00|435.61|433.21|435.86|433.46|435.86|433.46|435.61|433.21|0
1652788220000|2022-05-17 11:50:20|436.1|433.7|436.34|433.94|436.34|433.94|436.1|433.7|0
1652788230000|2022-05-17 11:50:30|436.23|433.83|436.34|433.94|436.34|433.94|436.23|433.83|0
1652788240000|2022-05-17 11:50:40|436.59|434.19|436.34|433.94|436.59|434.19|436.34|433.94|0
1652788250000|2022-05-17 11:50:50|436.23|433.83|436.59|434.19|436.59|434.19|436.23|433.83|0
1652788260000|2022-05-17 11:51:00|436.34|433.94|436.59|434.19|436.59|434.19|436.34|433.94|0
1652788270000|2022-05-17 11:51:10|436.34|433.94|436.23|433.83|436.34|433.94|436.23|433.83|0
1652788280000|2022-05-17 11:51:20|436.34|433.94|435.86|433.46|436.34|433.94|435.86|433.46|0
1652788290000|2022-05-17 11:51:30|435.61|433.21|435.74|433.34|435.74|433.34|435.61|433.21|0
1652788300000|2022-05-17 11:51:40|435.86|433.46|436.59|434.19|436.59|434.19|435.86|433.46|0
1652788310000|2022-05-17 11:51:50|436.34|433.94|436.23|433.83|436.34|433.94|436.1|433.7|0
1652788320000|2022-05-17 11:52:00|436.1|433.7|436.1|433.7|436.23|433.83|436.1|433.7|0
1652788330000|2022-05-17 11:52:10|435.86|433.46|436.34|433.94|436.34|433.94|435.86|433.46|0
1652788340000|2022-05-17 11:52:20|436.47|434.07|436.47|434.07|436.59|434.19|436.47|434.07|0
1652788350000|2022-05-17 11:52:30|436.34|433.94|436.47|434.07|436.47|434.07|436.34|433.94|0
1652788360000|2022-05-17 11:52:40|436.71|434.31|436.83|434.43|436.83|434.43|436.71|434.31|0
1652788370000|2022-05-17 11:52:50|436.47|434.07|436.59|434.19|436.59|434.19|436.47|434.07|0
1652788380000|2022-05-17 11:53:00|436.34|433.94|436.34|433.94|436.34|433.94|436.34|433.94|0
1652788390000|2022-05-17 11:53:10|436.59|434.19|437.07|434.67|437.07|434.67|436.59|434.19|0
1652788400000|2022-05-17 11:53:20|437.32|434.92|436.96|434.56|437.32|434.92|436.83|434.43|0
1652788410000|2022-05-17 11:53:30|437.07|434.67|437.07|434.67|437.07|434.67|437.07|434.67|0
1652788420000|2022-05-17 11:53:40|436.83|434.43|436.83|434.43|436.83|434.43|436.83|434.43|0
1652788430000|2022-05-17 11:53:50|437.07|434.67|437.07|434.67|437.07|434.67|437.07|434.67|0
1652788440000|2022-05-17 11:54:00|437.2|434.8|437.2|434.8|437.2|434.8|437.2|434.8|0
1652788450000|2022-05-17 11:54:10|437.32|434.92|437.2|434.8|437.32|434.92|437.2|434.8|0
1652788460000|2022-05-17 11:54:20|437.32|434.92|437.2|434.8|437.32|434.92|437.2|434.8|0
1652788470000|2022-05-17 11:54:30|437.32|434.92|437.07|434.67|437.56|435.16|437.07|434.67|0
1652788480000|2022-05-17 11:54:40|437.32|434.92|437.44|435.04|437.56|435.16|437.32|434.92|0
1652788490000|2022-05-17 11:54:50|437.56|435.16|437.32|434.92|437.69|435.29|437.32|434.92|0
1652788500000|2022-05-17 11:55:00|436.83|434.43|437.56|435.16|437.56|435.16|436.71|434.31|0
1652788510000|2022-05-17 11:55:10|437.32|434.92|437.07|434.67|437.32|434.92|437.07|434.67|0
1652788520000|2022-05-17 11:55:20|436.83|434.43|436.83|434.43|436.83|434.43|436.83|434.43|0
1652788530000|2022-05-17 11:55:30|436.59|434.19|436.59|434.19|436.59|434.19|436.34|433.94|0
1652788540000|2022-05-17 11:55:40|436.83|434.43|436.83|434.43|436.83|434.43|436.83|434.43|0
1652788550000|2022-05-17 11:55:50|436.96|434.56|436.96|434.56|436.96|434.56|436.96|434.56|0
1652788560000|2022-05-17 11:56:00|436.83|434.43|436.59|434.19|436.83|434.43|436.59|434.19|0
1652788570000|2022-05-17 11:56:10|436.34|433.94|436.34|433.94|436.34|433.94|436.34|433.94|0
1652788580000|2022-05-17 11:56:20|436.59|434.19|436.59|434.19|436.59|434.19|436.59|434.19|0
1652788590000|2022-05-17 11:56:30|436.34|433.94|436.22|433.82|436.34|433.94|436.22|433.82|0
1652788600000|2022-05-17 11:56:40|436.34|433.94|436.1|433.7|436.34|433.94|436.1|433.7|0
1652788610000|2022-05-17 11:56:50|436.22|433.82|436.59|434.19|436.59|434.19|436.22|433.82|0
1652788620000|2022-05-17 11:57:00|436.71|434.31|436.34|433.94|436.83|434.43|436.34|433.94|0
1652788640000|2022-05-17 11:57:20|436.47|434.07|436.59|434.19|436.59|434.19|436.47|434.07|0
1652788650000|2022-05-17 11:57:30|436.71|434.31|436.83|434.43|436.83|434.43|436.71|434.31|0
1652788660000|2022-05-17 11:57:40|437.07|434.67|437.2|434.8|437.2|434.8|437.07|434.67|0
1652788670000|2022-05-17 11:57:50|437.07|434.67|436.83|434.43|437.07|434.67|436.83|434.43|0
1652788680000|2022-05-17 11:58:00|437.07|434.67|437.07|434.67|437.07|434.67|436.83|434.43|0
1652788690000|2022-05-17 11:58:10|437.32|434.92|437.32|434.92|437.32|434.92|437.32|434.92|0
1652788700000|2022-05-17 11:58:20|437.07|434.67|437.56|435.16|437.56|435.16|437.07|434.67|0
1652788710000|2022-05-17 11:58:30|437.07|434.67|437.07|434.67|437.07|434.67|437.07|434.67|0
1652788720000|2022-05-17 11:58:40|437.32|434.92|437.56|435.16|437.69|435.29|437.32|434.92|0
1652788730000|2022-05-17 11:58:50|437.69|435.29|437.56|435.16|437.69|435.29|437.56|435.16|0
1652788740000|2022-05-17 11:59:00|437.8|435.4|438.66|436.26|438.66|436.26|437.8|435.4|0
1652788750000|2022-05-17 11:59:10|438.53|436.13|439.02|436.62|439.02|436.62|438.53|436.13|0
1652788760000|2022-05-17 11:59:20|438.9|436.5|438.9|436.5|438.9|436.5|438.9|436.5|0
1652788770000|2022-05-17 11:59:30|439.02|436.62|439.26|436.86|439.26|436.86|439.02|436.62|0
1652788780000|2022-05-17 11:59:40|439.02|436.62|439.02|436.62|439.02|436.62|439.02|436.62|0
1652788790000|2022-05-17 11:59:50|439.51|437.11|439.02|436.62|439.51|437.11|439.02|436.62|0
1652788800000|2022-05-17 12:00:00|439.26|436.86|439.26|436.86|439.39|436.99|439.26|436.86|0
1652788810000|2022-05-17 12:00:10|439.02|436.62|439.02|436.62|439.39|436.99|439.02|436.62|0
1652788820000|2022-05-17 12:00:20|439.26|436.86|439.51|437.11|439.51|437.11|439.26|436.86|0
1652788830000|2022-05-17 12:00:30|439.75|437.35|439.51|437.11|439.88|437.48|439.51|437.11|0
1652788840000|2022-05-17 12:00:40|439.64|437.24|439.26|436.86|439.64|437.24|439.26|436.86|0
1652788850000|2022-05-17 12:00:50|439.51|437.11|439.75|437.35|439.75|437.35|439.51|437.11|0
1652788860000|2022-05-17 12:01:00|439.51|437.11|439.51|437.11|439.51|437.11|439.26|436.86|0
1652788870000|2022-05-17 12:01:10|439.26|436.86|439.26|436.86|439.26|436.86|439.26|436.86|0
1652788880000|2022-05-17 12:01:20|439.51|437.11|439.26|436.86|439.51|437.11|439.26|436.86|0
1652788890000|2022-05-17 12:01:30|439.75|437.35|440|437.6|440|437.6|439.75|437.35|0
1652788900000|2022-05-17 12:01:40|439.75|437.35|439.63|437.23|439.88|437.48|439.63|437.23|0
1652788910000|2022-05-17 12:01:50|439.51|437.11|440|437.6|440|437.6|439.51|437.11|0
1652788920000|2022-05-17 12:02:00|439.75|437.35|439.51|437.11|440|437.6|439.51|437.11|0
1652788930000|2022-05-17 12:02:10|439.75|437.35|440|437.6|440|437.6|439.75|437.35|0
1652788940000|2022-05-17 12:02:20|439.75|437.35|439.75|437.35|440|437.6|439.75|437.35|0
1652788950000|2022-05-17 12:02:30|440|437.6|440.24|437.84|440.24|437.84|440|437.6|0
1652788960000|2022-05-17 12:02:40|440|437.6|439.75|437.35|440|437.6|439.75|437.35|0
1652788970000|2022-05-17 12:02:50|439.51|437.11|437.8|435.4|439.51|437.11|437.8|435.4|0
1652788980000|2022-05-17 12:03:00|436.83|434.43|437.31|434.91|437.31|434.91|436.58|434.18|0
1652788990000|2022-05-17 12:03:10|438.05|435.65|437.56|435.16|438.29|435.89|437.56|435.16|0
1652789000000|2022-05-17 12:03:20|437.31|434.91|437.56|435.16|437.56|435.16|437.2|434.8|0
1652789010000|2022-05-17 12:03:30|437.07|434.67|436.83|434.43|437.07|434.67|436.83|434.43|0
1652789020000|2022-05-17 12:03:40|437.56|435.16|437.31|434.91|437.56|435.16|437.31|434.91|0
1652789030000|2022-05-17 12:03:50|437.07|434.67|436.95|434.55|437.07|434.67|436.83|434.43|0
1652789040000|2022-05-17 12:04:00|437.07|434.67|437.56|435.16|437.56|435.16|437.07|434.67|0
1652789050000|2022-05-17 12:04:10|437.44|435.04|437.07|434.67|437.44|435.04|437.07|434.67|0
1652789060000|2022-05-17 12:04:20|436.95|434.55|436.83|434.43|436.95|434.55|436.83|434.43|0
1652789070000|2022-05-17 12:04:30|437.07|434.67|437.07|434.67|437.07|434.67|436.83|434.43|0
1652789080000|2022-05-17 12:04:40|437.2|434.8|437.07|434.67|437.31|434.91|437.07|434.67|0
1652789090000|2022-05-17 12:04:50|437.31|434.91|437.31|434.91|437.31|434.91|437.07|434.67|0
1652789100000|2022-05-17 12:05:00|437.07|434.67|437.07|434.67|437.07|434.67|436.95|434.55|0
1652789110000|2022-05-17 12:05:10|437.31|434.91|437.8|435.4|437.8|435.4|437.07|434.67|0
1652789120000|2022-05-17 12:05:20|437.56|435.16|437.31|434.91|437.56|435.16|437.31|434.91|0
1652789130000|2022-05-17 12:05:30|437.56|435.16|437.56|435.16|437.56|435.16|437.56|435.16|0
1652789140000|2022-05-17 12:05:40|437.8|435.4|437.56|435.16|437.8|435.4|437.56|435.16|0
1652789150000|2022-05-17 12:05:50|437.31|434.91|437.07|434.67|437.31|434.91|437.07|434.67|0
1652789160000|2022-05-17 12:06:00|437.56|435.16|437.8|435.4|437.8|435.4|437.56|435.16|0
1652789170000|2022-05-17 12:06:10|437.56|435.16|437.8|435.4|437.8|435.4|437.56|435.16|0
1652789180000|2022-05-17 12:06:20|438.05|435.65|438.05|435.65|438.05|435.65|438.05|435.65|0
1652789190000|2022-05-17 12:06:30|438.29|435.89|438.29|435.89|438.29|435.89|438.29|435.89|0
1652789200000|2022-05-17 12:06:40|437.8|435.4|437.56|435.16|437.8|435.4|437.56|435.16|0
1652789210000|2022-05-17 12:06:50|437.31|434.91|437.31|434.91|437.31|434.91|437.31|434.91|0
1652789220000|2022-05-17 12:07:00|437.07|434.67|436.83|434.43|437.07|434.67|436.83|434.43|0
1652789230000|2022-05-17 12:07:10|437.07|434.67|437.07|434.67|437.07|434.67|436.83|434.43|0
1652789240000|2022-05-17 12:07:20|436.83|434.43|436.58|434.18|436.83|434.43|436.58|434.18|0
1652789250000|2022-05-17 12:07:30|436.47|434.07|436.58|434.18|436.58|434.18|436.47|434.07|0
1652789260000|2022-05-17 12:07:40|436.1|433.7|436.1|433.7|436.1|433.7|435.85|433.45|0
1652789270000|2022-05-17 12:07:50|435.85|433.45|435.61|433.21|435.85|433.45|435.61|433.21|0
1652789280000|2022-05-17 12:08:00|435.37|432.97|435.61|433.21|435.61|433.21|435.37|432.97|0
1652789290000|2022-05-17 12:08:10|435.85|433.45|435.61|433.21|435.85|433.45|435.37|432.97|0
1652789300000|2022-05-17 12:08:20|435.37|432.97|435.85|433.45|435.85|433.45|435.37|432.97|0
1652789310000|2022-05-17 12:08:30|436.1|433.7|436.58|434.18|436.58|434.18|436.1|433.7|0
1652789320000|2022-05-17 12:08:40|436.83|434.43|436.58|434.18|436.83|434.43|436.58|434.18|0
1652789330000|2022-05-17 12:08:50|436.83|434.43|437.07|434.67|437.07|434.67|436.58|434.18|0
1652789340000|2022-05-17 12:09:00|436.83|434.43|436.58|434.18|436.83|434.43|436.58|434.18|0
1652789350000|2022-05-17 12:09:10|436.83|434.43|437.2|434.8|437.2|434.8|436.83|434.43|0
1652789360000|2022-05-17 12:09:20|437.07|434.67|437.68|435.28|437.68|435.28|437.07|434.67|0
1652789370000|2022-05-17 12:09:30|438.04|435.64|438.53|436.13|438.53|436.13|438.04|435.64|0
1652789380000|2022-05-17 12:09:40|438.78|436.38|439.26|436.86|439.26|436.86|438.78|436.38|0
1652789390000|2022-05-17 12:09:50|439.02|436.62|439.02|436.62|439.02|436.62|439.02|436.62|0
1652789400000|2022-05-17 12:10:00|438.9|436.5|439.75|437.35|439.75|437.35|438.9|436.5|0
1652789410000|2022-05-17 12:10:10|439.51|437.11|439.75|437.35|439.75|437.35|439.51|437.11|0
1652789420000|2022-05-17 12:10:20|439.63|437.23|439.51|437.11|439.63|437.23|439.51|437.11|0
1652789430000|2022-05-17 12:10:30|439.75|437.35|440.24|437.84|440.24|437.84|439.51|437.11|0
1652789440000|2022-05-17 12:10:40|440.48|438.08|440.48|438.08|440.48|438.08|439.99|437.59|0
1652789450000|2022-05-17 12:10:50|440.61|438.21|440.73|438.33|440.73|438.33|440.61|438.21|0
1652789460000|2022-05-17 12:11:00|440.61|438.21|440.12|437.72|440.61|438.21|440.12|437.72|0
1652789470000|2022-05-17 12:11:10|439.88|437.48|439.99|437.59|440.24|437.84|439.88|437.48|0
1652789480000|2022-05-17 12:11:20|440.24|437.84|439.99|437.59|440.24|437.84|439.99|437.59|0
1652789490000|2022-05-17 12:11:30|440.24|437.84|439.99|437.59|440.24|437.84|439.99|437.59|0
1652789500000|2022-05-17 12:11:40|439.75|437.35|439.75|437.35|439.99|437.59|439.75|437.35|0
1652789510000|2022-05-17 12:11:50|439.63|437.23|439.63|437.23|439.75|437.35|439.51|437.11|0
1652789520000|2022-05-17 12:12:00|439.99|437.59|439.99|437.59|439.99|437.59|439.75|437.35|0
1652789530000|2022-05-17 12:12:10|439.88|437.48|439.99|437.59|439.99|437.59|439.88|437.48|0
1652789540000|2022-05-17 12:12:20|439.75|437.35|439.75|437.35|439.99|437.59|439.75|437.35|0
1652789550000|2022-05-17 12:12:30|439.39|436.99|439.26|436.86|439.39|436.99|439.26|436.86|0
1652789560000|2022-05-17 12:12:40|439.02|436.62|439.75|437.35|439.75|437.35|439.02|436.62|0
1652789570000|2022-05-17 12:12:50|439.51|437.11|439.75|437.35|439.75|437.35|439.51|437.11|0
1652789580000|2022-05-17 12:13:00|439.63|437.23|439.75|437.35|439.99|437.59|439.63|437.23|0
1652789590000|2022-05-17 12:13:10|439.88|437.48|439.26|436.86|439.88|437.48|439.26|436.86|0
1652789600000|2022-05-17 12:13:20|439.39|436.99|439.75|437.35|439.75|437.35|439.39|436.99|0
1652789610000|2022-05-17 12:13:30|439.63|437.23|439.51|437.11|439.63|437.23|439.39|436.99|0
1652789620000|2022-05-17 12:13:40|439.88|437.48|440.24|437.84|440.24|437.84|439.75|437.35|0
1652789630000|2022-05-17 12:13:50|440.36|437.96|440.48|438.08|440.48|438.08|440.36|437.96|0
1652789640000|2022-05-17 12:14:00|440.24|437.84|440.24|437.84|440.24|437.84|439.99|437.59|0
1652789650000|2022-05-17 12:14:10|440.48|438.08|440.48|438.08|440.48|438.08|440.24|437.84|0
1652789660000|2022-05-17 12:14:20|440.36|437.96|440.24|437.84|440.36|437.96|440.24|437.84|0
1652789670000|2022-05-17 12:14:30|440.36|437.96|440.48|438.08|440.48|438.08|440.36|437.96|0
1652789680000|2022-05-17 12:14:40|440.73|438.33|440.97|438.57|441.21|438.81|440.73|438.33|0
1652789690000|2022-05-17 12:14:50|441.21|438.81|440.97|438.57|441.21|438.81|440.97|438.57|0
1652789700000|2022-05-17 12:15:00|441.21|438.81|441.21|438.81|441.21|438.81|441.21|438.81|0
1652789710000|2022-05-17 12:15:10|441.46|439.06|440.97|438.57|441.46|439.06|440.97|438.57|0
1652789720000|2022-05-17 12:15:20|441.21|438.81|440.85|438.45|441.21|438.81|440.85|438.45|0
1652789730000|2022-05-17 12:15:30|440.97|438.57|441.21|438.81|441.21|438.81|440.97|438.57|0
1652789740000|2022-05-17 12:15:40|441.1|438.7|440.97|438.57|441.1|438.7|440.97|438.57|0
1652789750000|2022-05-17 12:15:50|441.21|438.81|440.97|438.57|441.21|438.81|440.97|438.57|0
1652789760000|2022-05-17 12:16:00|440.73|438.33|440.48|438.08|440.73|438.33|440.48|438.08|0
1652789770000|2022-05-17 12:16:10|440.73|438.33|440.73|438.33|440.85|438.45|440.73|438.33|0
1652789780000|2022-05-17 12:16:20|440.97|438.57|441.46|439.06|441.46|439.06|440.97|438.57|0
1652789790000|2022-05-17 12:16:30|441.21|438.81|440.97|438.57|441.21|438.81|440.97|438.57|0
1652789800000|2022-05-17 12:16:40|440.85|438.45|439.99|437.59|440.85|438.45|439.99|437.59|0
1652789810000|2022-05-17 12:16:50|440.48|438.08|440.97|438.57|440.97|438.57|440.48|438.08|0
1652789820000|2022-05-17 12:17:00|440.73|438.33|440.61|438.21|440.73|438.33|440.48|438.08|0
1652789830000|2022-05-17 12:17:10|440.73|438.33|440.48|438.08|440.73|438.33|440.48|438.08|0
1652789840000|2022-05-17 12:17:20|440.73|438.33|440.48|438.08|440.73|438.33|440.48|438.08|0
1652789850000|2022-05-17 12:17:30|440.24|437.84|439.51|437.11|440.24|437.84|439.51|437.11|0
1652789860000|2022-05-17 12:17:40|439.75|437.35|439.75|437.35|439.99|437.59|439.75|437.35|0
1652789870000|2022-05-17 12:17:50|439.88|437.48|439.99|437.59|439.99|437.59|439.88|437.48|0
1652789880000|2022-05-17 12:18:00|439.75|437.35|439.99|437.59|439.99|437.59|439.75|437.35|0
1652789890000|2022-05-17 12:18:10|439.75|437.35|439.51|437.11|439.75|437.35|439.39|436.99|0
1652789900000|2022-05-17 12:18:20|439.39|436.99|439.99|437.59|439.99|437.59|439.26|436.86|0
1652789910000|2022-05-17 12:18:30|440.12|437.72|439.99|437.59|440.12|437.72|439.99|437.59|0
1652789920000|2022-05-17 12:18:40|440.48|438.08|440.24|437.84|440.48|438.08|440.24|437.84|0
1652789930000|2022-05-17 12:18:50|439.99|437.59|439.99|437.59|439.99|437.59|439.99|437.59|0
1652789940000|2022-05-17 12:19:00|440.24|437.84|439.75|437.35|440.24|437.84|439.75|437.35|0
1652789950000|2022-05-17 12:19:10|439.51|437.11|439.51|437.11|439.51|437.11|439.26|436.86|0
1652789960000|2022-05-17 12:19:20|439.75|437.35|439.51|437.11|439.75|437.35|439.51|437.11|0
1652789970000|2022-05-17 12:19:30|439.75|437.35|439.68|437.28|439.75|437.35|439.44|437.04|0
1652789980000|2022-05-17 12:19:40|439.44|437.04|439.68|437.28|439.68|437.28|439.44|437.04|0
1652789990000|2022-05-17 12:19:50|439.56|437.16|439.68|437.28|439.68|437.28|439.56|437.16|0
1652790000000|2022-05-17 12:20:00|439.44|437.04|439.93|437.53|439.93|437.53|439.44|437.04|0
1652790010000|2022-05-17 12:20:10|440.17|437.77|440.41|438.01|440.41|438.01|440.17|437.77|0
1652790020000|2022-05-17 12:20:20|440.66|438.26|440.41|438.01|440.66|438.26|440.41|438.01|0
1652790030000|2022-05-17 12:20:30|440.66|438.26|440.9|438.5|440.9|438.5|440.66|438.26|0
1652790040000|2022-05-17 12:20:40|441.15|438.75|441.15|438.75|441.39|438.99|441.15|438.75|0
1652790050000|2022-05-17 12:20:50|441.14|438.74|441.14|438.74|441.39|438.99|441.14|438.74|0
1652790060000|2022-05-17 12:21:00|440.9|438.5|440.9|438.5|441.14|438.74|440.66|438.26|0
1652790070000|2022-05-17 12:21:10|440.66|438.26|440.17|437.77|440.66|438.26|440.17|437.77|0
1652790080000|2022-05-17 12:21:20|439.92|437.52|439.92|437.52|439.92|437.52|439.68|437.28|0
1652790090000|2022-05-17 12:21:30|439.68|437.28|440.66|438.26|440.66|438.26|439.68|437.28|0
1652790100000|2022-05-17 12:21:40|440.9|438.5|440.9|438.5|440.9|438.5|440.66|438.26|0
1652790110000|2022-05-17 12:21:50|440.66|438.26|440.66|438.26|440.9|438.5|440.66|438.26|0
1652790120000|2022-05-17 12:22:00|440.78|438.38|440.66|438.26|440.9|438.5|440.66|438.26|0
1652790130000|2022-05-17 12:22:10|440.9|438.5|440.9|438.5|440.9|438.5|440.9|438.5|0
1652790140000|2022-05-17 12:22:20|441.39|438.99|441.39|438.99|441.63|439.23|441.39|438.99|0
1652790150000|2022-05-17 12:22:30|440.9|438.5|440.41|438.01|440.9|438.5|440.41|438.01|0
1652790160000|2022-05-17 12:22:40|440.66|438.26|440.41|438.01|440.9|438.5|440.41|438.01|0
1652790170000|2022-05-17 12:22:50|440.66|438.26|440.66|438.26|440.66|438.26|440.41|438.01|0
1652790180000|2022-05-17 12:23:00|440.41|438.01|440.41|438.01|440.41|438.01|440.41|438.01|0
1652790190000|2022-05-17 12:23:10|440.17|437.77|440.17|437.77|440.17|437.77|440.17|437.77|0
1652790200000|2022-05-17 12:23:20|440.41|438.01|440.9|438.5|440.9|438.5|440.41|438.01|0
1652790210000|2022-05-17 12:23:30|440.66|438.26|440.66|438.26|440.66|438.26|440.66|438.26|0
1652790220000|2022-05-17 12:23:40|440.78|438.38|440.41|438.01|440.78|438.38|440.41|438.01|0
1652790230000|2022-05-17 12:23:50|440.17|437.77|440.66|438.26|440.66|438.26|440.17|437.77|0
1652790240000|2022-05-17 12:24:00|440.41|438.01|439.44|437.04|440.41|438.01|439.44|437.04|0
1652790250000|2022-05-17 12:24:10|439.32|436.92|438.95|436.55|439.32|436.92|438.95|436.55|0
1652790260000|2022-05-17 12:24:20|439.44|437.04|439.68|437.28|439.68|437.28|439.44|437.04|0
1652790270000|2022-05-17 12:24:30|439.44|437.04|439.92|437.52|440.17|437.77|439.44|437.04|0
1652790280000|2022-05-17 12:24:40|440.17|437.77|440.17|437.77|440.17|437.77|440.05|437.65|0
1652790290000|2022-05-17 12:24:50|440.3|437.9|439.92|437.52|440.3|437.9|439.92|437.52|0
1652790300000|2022-05-17 12:25:00|439.56|437.16|440.41|438.01|440.41|438.01|439.56|437.16|0
1652790310000|2022-05-17 12:25:10|439.68|437.28|439.32|436.92|439.68|437.28|439.32|436.92|0
1652790320000|2022-05-17 12:25:20|439.68|437.28|439.68|437.28|439.92|437.52|439.68|437.28|0
1652790330000|2022-05-17 12:25:30|439.92|437.52|439.68|437.28|439.92|437.52|439.68|437.28|0
1652790340000|2022-05-17 12:25:40|439.92|437.52|439.92|437.52|439.92|437.52|439.92|437.52|0
1652790350000|2022-05-17 12:25:50|439.68|437.28|439.92|437.52|439.92|437.52|439.68|437.28|0
1652790360000|2022-05-17 12:26:00|439.68|437.28|439.92|437.52|439.92|437.52|439.68|437.28|0
1652790370000|2022-05-17 12:26:10|439.68|437.28|439.92|437.52|439.92|437.52|439.44|437.04|0
1652790380000|2022-05-17 12:26:20|440.17|437.77|440.41|438.01|440.41|438.01|440.17|437.77|0
1652790390000|2022-05-17 12:26:30|440.66|438.26|440.41|438.01|440.66|438.26|440.41|438.01|0
1652790400000|2022-05-17 12:26:40|440.66|438.26|440.66|438.26|440.66|438.26|440.66|438.26|0
1652790410000|2022-05-17 12:26:50|440.9|438.5|440.66|438.26|440.9|438.5|440.66|438.26|0
1652790420000|2022-05-17 12:27:00|440.41|438.01|439.92|437.52|440.41|438.01|439.92|437.52|0
1652790430000|2022-05-17 12:27:10|440.17|437.77|440.78|438.38|440.9|438.5|440.17|437.77|0
1652790440000|2022-05-17 12:27:20|440.66|438.26|440.9|438.5|440.9|438.5|440.66|438.26|0
1652790450000|2022-05-17 12:27:30|441.39|438.99|441.39|438.99|441.39|438.99|441.14|438.74|0
1652790460000|2022-05-17 12:27:40|441.27|438.87|441.39|438.99|441.39|438.99|441.27|438.87|0
1652790470000|2022-05-17 12:27:50|441.63|439.23|441.63|439.23|441.88|439.48|441.63|439.23|0
1652790480000|2022-05-17 12:28:00|441.88|439.48|443.34|440.94|443.34|440.94|441.88|439.48|0
1652790490000|2022-05-17 12:28:10|443.59|441.19|443.34|440.94|443.59|441.19|443.34|440.94|0
1652790500000|2022-05-17 12:28:20|443.1|440.7|443.59|441.19|443.59|441.19|443.1|440.7|0
1652790510000|2022-05-17 12:28:30|443.34|440.94|443.59|441.19|443.59|441.19|443.34|440.94|0
1652790520000|2022-05-17 12:28:40|443.47|441.07|443.47|441.07|443.47|441.07|443.47|441.07|0
1652790530000|2022-05-17 12:28:50|443.59|441.19|443.59|441.19|443.59|441.19|443.34|440.94|0
1652790540000|2022-05-17 12:29:00|443.83|441.43|443.96|441.56|444.07|441.67|443.59|441.19|0
1652790550000|2022-05-17 12:29:10|443.22|440.82|443.1|440.7|443.34|440.94|443.1|440.7|0
1652790560000|2022-05-17 12:29:20|443.22|440.82|443.1|440.7|443.34|440.94|443.1|440.7|0
1652790570000|2022-05-17 12:29:30|443.22|440.82|442.25|439.85|443.22|440.82|442.25|439.85|0
1652790580000|2022-05-17 12:29:40|440.9|438.5|441.39|438.99|441.39|438.99|440.9|438.5|0
1652790590000|2022-05-17 12:29:50|441.14|438.74|440.41|438.01|441.14|438.74|440.29|437.89|0
1652790600000|2022-05-17 12:30:00|440.66|438.26|438.22|435.82|440.66|438.26|437.49|435.09|0
1652790610000|2022-05-17 12:30:10|439.44|437.04|440.41|438.01|443.47|441.07|439.44|437.04|0
1652790620000|2022-05-17 12:30:20|441.39|438.99|441.88|439.48|442.36|439.96|441.39|438.99|0
1652790630000|2022-05-17 12:30:30|441.14|438.74|443.58|441.18|443.58|441.18|441.14|438.74|0
1652790640000|2022-05-17 12:30:40|445.67|443.27|443.34|440.94|445.67|443.27|443.22|440.82|0
1652790650000|2022-05-17 12:30:50|442.61|440.21|443.1|440.7|443.71|441.31|442.61|440.21|0
1652790660000|2022-05-17 12:31:00|442.98|440.58|443.83|441.43|444.32|441.92|442.61|440.21|0
1652790670000|2022-05-17 12:31:10|443.58|441.18|445.05|442.65|445.05|442.65|443.58|441.18|0
1652790680000|2022-05-17 12:31:20|444.56|442.16|444.69|442.29|445.05|442.65|444.44|442.04|0
1652790690000|2022-05-17 12:31:30|444.07|441.67|442.98|440.58|444.07|441.67|442.98|440.58|0
1652790700000|2022-05-17 12:31:40|444.07|441.67|445.54|443.14|445.54|443.14|443.96|441.56|0
1652790710000|2022-05-17 12:31:50|445.78|443.38|446.27|443.87|446.27|443.87|445.78|443.38|0
1652790720000|2022-05-17 12:32:00|446.52|444.12|446.52|444.12|447.01|444.61|446.52|444.12|0
1652790730000|2022-05-17 12:32:10|446.76|444.36|446.03|443.63|447.25|444.85|446.03|443.63|0
1652790740000|2022-05-17 12:32:20|446.27|443.87|444.56|442.16|446.27|443.87|444.56|442.16|0
1652790750000|2022-05-17 12:32:30|445.78|443.38|445.29|442.89|445.78|443.38|445.29|442.89|0
1652790760000|2022-05-17 12:32:40|445.54|443.14|444.81|442.41|445.54|443.14|444.81|442.41|0
1652790770000|2022-05-17 12:32:50|444.56|442.16|443.58|441.18|444.56|442.16|443.58|441.18|0
1652790780000|2022-05-17 12:33:00|444.07|441.67|442.61|440.21|444.07|441.67|442.61|440.21|0
1652790790000|2022-05-17 12:33:10|441.88|439.48|442.98|440.58|442.98|440.58|441.88|439.48|0
1652790800000|2022-05-17 12:33:20|442.61|440.21|442.12|439.72|442.61|440.21|441.76|439.36|0
1652790810000|2022-05-17 12:33:30|442.61|440.21|442|439.6|442.73|440.33|442|439.6|0
1652790820000|2022-05-17 12:33:40|442.36|439.96|441.14|438.74|442.36|439.96|441.14|438.74|0
1652790830000|2022-05-17 12:33:50|441.88|439.48|441.51|439.11|442|439.6|441.51|439.11|0
1652790840000|2022-05-17 12:34:00|442.12|439.72|440.66|438.26|442.12|439.72|440.66|438.26|0
1652790850000|2022-05-17 12:34:10|440.41|438.01|441.63|439.23|442.12|439.72|440.41|438.01|0
1652790860000|2022-05-17 12:34:20|441.39|438.99|441.51|439.11|441.51|439.11|441.39|438.99|0
1652790870000|2022-05-17 12:34:30|441.63|439.23|442.73|440.33|443.34|440.94|441.63|439.23|0
1652790880000|2022-05-17 12:34:40|442.36|439.96|441.63|439.23|442.36|439.96|441.63|439.23|0
1652790890000|2022-05-17 12:34:50|440.9|438.5|441.14|438.74|441.14|438.74|440.9|438.5|0
1652790900000|2022-05-17 12:35:00|441.39|438.99|442.36|439.96|442.36|439.96|441.39|438.99|0
1652790910000|2022-05-17 12:35:10|442.25|439.85|441.88|439.48|442.25|439.85|441.88|439.48|0
1652790920000|2022-05-17 12:35:20|442.12|439.72|442|439.6|442.12|439.72|441.88|439.48|0
1652790930000|2022-05-17 12:35:30|441.88|439.48|441.39|438.99|441.88|439.48|441.39|438.99|0
1652790940000|2022-05-17 12:35:40|441.88|439.48|441.39|438.99|441.88|439.48|441.39|438.99|0
1652790950000|2022-05-17 12:35:50|442.36|439.96|442.12|439.72|442.36|439.96|441.88|439.48|0
1652790960000|2022-05-17 12:36:00|441.63|439.23|442.61|440.21|442.61|440.21|441.63|439.23|0
1652790970000|2022-05-17 12:36:10|442.36|439.96|441.63|439.23|442.36|439.96|441.39|438.99|0
1652790980000|2022-05-17 12:36:20|441.39|438.99|441.03|438.63|441.39|438.99|440.9|438.5|0
1652790990000|2022-05-17 12:36:30|440.9|438.5|439.92|437.52|440.9|438.5|439.92|437.52|0
1652791000000|2022-05-17 12:36:40|440.05|437.65|440.17|437.77|440.17|437.77|440.05|437.65|0
1652791010000|2022-05-17 12:36:50|439.68|437.28|440.65|438.25|440.65|438.25|439.68|437.28|0
1652791020000|2022-05-17 12:37:00|440.41|438.01|440.65|438.25|440.65|438.25|440.41|438.01|0
1652791030000|2022-05-17 12:37:10|441.14|438.74|442.12|439.72|442.36|439.96|441.14|438.74|0
1652791040000|2022-05-17 12:37:20|441.88|439.48|441.14|438.74|441.88|439.48|441.14|438.74|0
1652791050000|2022-05-17 12:37:30|441.51|439.11|441.63|439.23|441.63|439.23|441.51|439.11|0
1652791060000|2022-05-17 12:37:40|441.39|438.99|442.12|439.72|442.12|439.72|441.39|438.99|0
1652791070000|2022-05-17 12:37:50|442.36|439.96|443.83|441.43|443.83|441.43|442.36|439.96|0
1652791080000|2022-05-17 12:38:00|443.58|441.18|442.36|439.96|443.58|441.18|442.36|439.96|0
1652791090000|2022-05-17 12:38:10|442.85|440.45|442.61|440.21|442.85|440.45|442.36|439.96|0
1652791100000|2022-05-17 12:38:20|442.36|439.96|442.36|439.96|442.61|440.21|442.36|439.96|0
1652791110000|2022-05-17 12:38:30|441.87|439.47|441.14|438.74|441.87|439.47|441.14|438.74|0
1652791120000|2022-05-17 12:38:40|440.9|438.5|440.9|438.5|441.14|438.74|440.9|438.5|0
1652791130000|2022-05-17 12:38:50|441.14|438.74|441.39|438.99|441.39|438.99|441.14|438.74|0
1652791140000|2022-05-17 12:39:00|441.14|438.74|441.14|438.74|441.14|438.74|440.9|438.5|0
1652791150000|2022-05-17 12:39:10|441.39|438.99|441.14|438.74|441.39|438.99|441.14|438.74|0
1652791160000|2022-05-17 12:39:20|441.39|438.99|441.76|439.36|441.76|439.36|441.39|438.99|0
1652791170000|2022-05-17 12:39:30|441.87|439.47|441.63|439.23|441.87|439.47|441.39|438.99|0
1652791180000|2022-05-17 12:39:40|442.12|439.72|443.58|441.18|443.58|441.18|442.12|439.72|0
1652791190000|2022-05-17 12:39:50|443.1|440.7|443.1|440.7|443.1|440.7|443.1|440.7|0
1652791200000|2022-05-17 12:40:00|442.61|440.21|442.85|440.45|442.85|440.45|442.61|440.21|0
1652791210000|2022-05-17 12:40:10|443.34|440.94|443.34|440.94|443.34|440.94|443.1|440.7|0
1652791220000|2022-05-17 12:40:20|442.85|440.45|442.12|439.72|442.85|440.45|442.12|439.72|0
1652791230000|2022-05-17 12:40:30|441.87|439.47|442|439.6|442|439.6|441.63|439.23|0
1652791240000|2022-05-17 12:40:40|442.12|439.72|442.85|440.45|442.85|440.45|441.63|439.23|0
1652791250000|2022-05-17 12:40:50|442.98|440.58|444.32|441.92|444.32|441.92|442.98|440.58|0
1652791260000|2022-05-17 12:41:00|444.07|441.67|444.8|442.4|444.8|442.4|444.07|441.67|0
1652791270000|2022-05-17 12:41:10|445.29|442.89|445.66|443.26|445.66|443.26|445.29|442.89|0
1652791280000|2022-05-17 12:41:20|445.54|443.14|444.8|442.4|445.54|443.14|444.8|442.4|0
1652791290000|2022-05-17 12:41:30|445.18|442.78|444.56|442.16|445.18|442.78|444.56|442.16|0
1652791300000|2022-05-17 12:41:40|444.8|442.4|444.32|441.92|444.8|442.4|444.07|441.67|0
1652791310000|2022-05-17 12:41:50|444.07|441.67|444.07|441.67|444.32|441.92|444.07|441.67|0
1652791320000|2022-05-17 12:42:00|443.83|441.43|443.83|441.43|443.83|441.43|443.34|440.94|0
1652791330000|2022-05-17 12:42:10|443.58|441.18|443.1|440.7|443.58|441.18|443.1|440.7|0
1652791340000|2022-05-17 12:42:20|442.61|440.21|442.73|440.33|443.22|440.82|442.61|440.21|0
1652791350000|2022-05-17 12:42:30|442.61|440.21|442.61|440.21|442.85|440.45|442.61|440.21|0
1652791360000|2022-05-17 12:42:40|442.73|440.33|442.36|439.96|442.73|440.33|442.12|439.72|0
1652791370000|2022-05-17 12:42:50|442.49|440.09|442.36|439.96|442.61|440.21|442.36|439.96|0
1652791380000|2022-05-17 12:43:00|442.61|440.21|442.36|439.96|442.73|440.33|442.36|439.96|0
1652791390000|2022-05-17 12:43:10|442.12|439.72|442.36|439.96|442.36|439.96|442|439.6|0
1652791400000|2022-05-17 12:43:20|442.61|440.21|442.85|440.45|442.85|440.45|442.61|440.21|0
1652791410000|2022-05-17 12:43:30|442.36|439.96|441.39|438.99|442.36|439.96|441.39|438.99|0
1652791420000|2022-05-17 12:43:40|441.76|439.36|443.34|440.94|443.34|440.94|441.76|439.36|0
1652791430000|2022-05-17 12:43:50|442.85|440.45|442.36|439.96|442.85|440.45|442.36|439.96|0
1652791440000|2022-05-17 12:44:00|442.73|440.33|442.73|440.33|442.73|440.33|442.36|439.96|0
1652791450000|2022-05-17 12:44:10|442.61|440.21|442.25|439.85|442.61|440.21|442.12|439.72|0
1652791460000|2022-05-17 12:44:20|441.76|439.36|441.87|439.47|441.87|439.47|441.63|439.23|0
1652791470000|2022-05-17 12:44:30|441.76|439.36|441.87|439.47|441.87|439.47|441.63|439.23|0
1652791480000|2022-05-17 12:44:40|441.76|439.36|441.87|439.47|441.87|439.47|441.76|439.36|0
1652791490000|2022-05-17 12:44:50|442|439.6|441.76|439.36|442.12|439.72|441.76|439.36|0
1652791500000|2022-05-17 12:45:00|441.87|439.47|440.41|438.01|441.87|439.47|440.41|438.01|0
1652791510000|2022-05-17 12:45:10|440.29|437.89|439.68|437.28|440.29|437.89|439.68|437.28|0
1652791520000|2022-05-17 12:45:20|439.43|437.03|439.43|437.03|439.43|437.03|439.43|437.03|0
1652791530000|2022-05-17 12:45:30|439.19|436.79|438.95|436.55|439.19|436.79|438.21|435.81|0
1652791540000|2022-05-17 12:45:40|439.19|436.79|439.19|436.79|439.43|437.03|439.19|436.79|0
1652791550000|2022-05-17 12:45:50|438.83|436.43|438.7|436.3|438.83|436.43|438.46|436.06|0
1652791560000|2022-05-17 12:46:00|438.21|435.81|437.48|435.08|438.21|435.81|437.48|435.08|0
1652791570000|2022-05-17 12:46:10|437.73|435.33|436.75|434.35|437.73|435.33|436.75|434.35|0
1652791580000|2022-05-17 12:46:20|437|434.6|436.51|434.11|437.48|435.08|436.51|434.11|0
1652791590000|2022-05-17 12:46:30|436.75|434.35|436.02|433.62|436.75|434.35|435.78|433.38|0
1652791600000|2022-05-17 12:46:40|436.26|433.86|437|434.6|437|434.6|436.26|433.86|0
1652791610000|2022-05-17 12:46:50|437.24|434.84|437.73|435.33|437.73|435.33|437.24|434.84|0
1652791620000|2022-05-17 12:47:00|437.24|434.84|438.34|435.94|438.34|435.94|437.24|434.84|0
1652791630000|2022-05-17 12:47:10|438.46|436.06|438.58|436.18|438.83|436.43|438.46|436.06|0
1652791640000|2022-05-17 12:47:20|439.07|436.67|439.19|436.79|439.56|437.16|439.07|436.67|0
1652791650000|2022-05-17 12:47:30|439.43|437.03|438.83|436.43|439.43|437.03|438.83|436.43|0
1652791660000|2022-05-17 12:47:40|438.95|436.55|439.56|437.16|439.56|437.16|438.7|436.3|0
1652791670000|2022-05-17 12:47:50|439.68|437.28|439.43|437.03|439.68|437.28|439.43|437.03|0
1652791680000|2022-05-17 12:48:00|439.68|437.28|439.68|437.28|439.68|437.28|439.43|437.03|0
1652791690000|2022-05-17 12:48:10|439.43|437.03|438.7|436.3|439.43|437.03|438.7|436.3|0
1652791700000|2022-05-17 12:48:20|438.21|435.81|438.46|436.06|438.46|436.06|438.21|435.81|0
1652791710000|2022-05-17 12:48:30|438.7|436.3|438.46|436.06|438.7|436.3|438.46|436.06|0
1652791720000|2022-05-17 12:48:40|438.21|435.81|438.7|436.3|438.7|436.3|438.21|435.81|0
1652791730000|2022-05-17 12:48:50|438.58|436.18|438.95|436.55|438.95|436.55|438.58|436.18|0
1652791740000|2022-05-17 12:49:00|439.19|436.79|438.95|436.55|439.32|436.92|438.95|436.55|0
1652791750000|2022-05-17 12:49:10|438.7|436.3|438.95|436.55|439.43|437.03|438.7|436.3|0
1652791760000|2022-05-17 12:49:20|439.19|436.79|439.43|437.03|439.68|437.28|439.19|436.79|0
1652791770000|2022-05-17 12:49:30|439.56|437.16|439.68|437.28|439.92|437.52|439.43|437.03|0
1652791780000|2022-05-17 12:49:40|439.92|437.52|439.68|437.28|439.92|437.52|439.68|437.28|0
1652791790000|2022-05-17 12:49:50|439.43|437.03|439.92|437.52|439.92|437.52|439.43|437.03|0
1652791800000|2022-05-17 12:50:00|440.05|437.65|440.41|438.01|440.65|438.25|439.92|437.52|0
1652791810000|2022-05-17 12:50:10|440.9|438.5|440.65|438.25|440.9|438.5|440.65|438.25|0
1652791820000|2022-05-17 12:50:20|440.41|438.01|439.92|437.52|440.41|438.01|439.92|437.52|0
1652791830000|2022-05-17 12:50:30|440.17|437.77|440.41|438.01|440.65|438.25|440.17|437.77|0
1652791840000|2022-05-17 12:50:40|440.17|437.77|440.9|438.5|440.9|438.5|440.17|437.77|0
1652791850000|2022-05-17 12:50:50|440.65|438.25|439.92|437.52|440.65|438.25|439.92|437.52|0
1652791860000|2022-05-17 12:51:00|440.65|438.25|440.16|437.76|440.65|438.25|440.16|437.76|0
1652791870000|2022-05-17 12:51:10|440.65|438.25|440.41|438.01|440.9|438.5|440.41|438.01|0
1652791880000|2022-05-17 12:51:20|440.29|437.89|440.65|438.25|440.65|438.25|440.29|437.89|0
1652791890000|2022-05-17 12:51:30|440.9|438.5|440.65|438.25|440.9|438.5|440.65|438.25|0
1652791900000|2022-05-17 12:51:40|440.29|437.89|440.65|438.25|440.9|438.5|440.29|437.89|0
1652791910000|2022-05-17 12:51:50|440.41|438.01|440.41|438.01|440.9|438.5|440.41|438.01|0
1652791920000|2022-05-17 12:52:00|440.65|438.25|440.78|438.38|440.9|438.5|440.65|438.25|0
1652791930000|2022-05-17 12:52:10|440.41|438.01|440.16|437.76|440.65|438.25|440.16|437.76|0
1652791940000|2022-05-17 12:52:20|440.65|438.25|440.9|438.5|440.9|438.5|440.16|437.76|0
1652791950000|2022-05-17 12:52:30|440.65|438.25|440.65|438.25|440.65|438.25|440.65|438.25|0
1652791960000|2022-05-17 12:52:40|440.78|438.38|440.54|438.14|440.9|438.5|440.54|438.14|0
1652791970000|2022-05-17 12:52:50|440.41|438.01|440.9|438.5|440.9|438.5|440.41|438.01|0
1652791980000|2022-05-17 12:53:00|440.41|438.01|440.65|438.25|440.65|438.25|440.16|437.76|0
1652791990000|2022-05-17 12:53:10|440.78|438.38|440.41|438.01|440.78|438.38|440.41|438.01|0
1652792000000|2022-05-17 12:53:20|440.16|437.76|440.41|438.01|440.65|438.25|440.16|437.76|0
1652792010000|2022-05-17 12:53:30|440.16|437.76|440.65|438.25|440.9|438.5|440.16|437.76|0
1652792020000|2022-05-17 12:53:40|440.9|438.5|440.41|438.01|440.9|438.5|440.41|438.01|0
1652792030000|2022-05-17 12:53:50|440.65|438.25|442.61|440.21|442.85|440.45|440.65|438.25|0
1652792040000|2022-05-17 12:54:00|442.36|439.96|442.85|440.45|442.85|440.45|442.12|439.72|0
1652792050000|2022-05-17 12:54:10|443.83|441.43|442.85|440.45|443.83|441.43|442.85|440.45|0
1652792060000|2022-05-17 12:54:20|443.09|440.69|443.22|440.82|443.34|440.94|443.09|440.69|0
1652792070000|2022-05-17 12:54:30|443.09|440.69|442.36|439.96|443.09|440.69|442.12|439.72|0
1652792080000|2022-05-17 12:54:40|442.12|439.72|442.49|440.09|442.49|440.09|442.12|439.72|0
1652792090000|2022-05-17 12:54:50|442.36|439.96|441.63|439.23|442.61|440.21|441.63|439.23|0
1652792100000|2022-05-17 12:55:00|441.38|438.98|441.27|438.87|441.87|439.47|441.27|438.87|0
1652792110000|2022-05-17 12:55:10|441.14|438.74|441.87|439.47|441.87|439.47|441.14|438.74|0
1652792120000|2022-05-17 12:55:20|441.76|439.36|441.76|439.36|441.87|439.47|441.63|439.23|0
1652792130000|2022-05-17 12:55:30|442.36|439.96|441.63|439.23|442.36|439.96|441.63|439.23|0
1652792140000|2022-05-17 12:55:40|441.76|439.36|440.9|438.5|441.76|439.36|440.9|438.5|0
1652792150000|2022-05-17 12:55:50|441.38|438.98|441.38|438.98|441.38|438.98|441.38|438.98|0
1652792160000|2022-05-17 12:56:00|441.14|438.74|441.14|438.74|441.38|438.98|441.14|438.74|0
1652792170000|2022-05-17 12:56:10|441.38|438.98|441.38|438.98|441.51|439.11|441.38|438.98|0
1652792180000|2022-05-17 12:56:20|441.51|439.11|441.14|438.74|441.63|439.23|441.14|438.74|0
1652792190000|2022-05-17 12:56:30|440.9|438.5|441.14|438.74|441.14|438.74|440.9|438.5|0
1652792200000|2022-05-17 12:56:40|440.65|438.25|440.65|438.25|440.9|438.5|440.65|438.25|0
1652792210000|2022-05-17 12:56:50|441.27|438.87|440.65|438.25|441.27|438.87|440.54|438.14|0
1652792220000|2022-05-17 12:57:00|440.16|437.76|439.43|437.03|440.16|437.76|439.19|436.79|0
1652792230000|2022-05-17 12:57:10|438.94|436.54|438.7|436.3|438.94|436.54|438.7|436.3|0
1652792240000|2022-05-17 12:57:20|438.94|436.54|438.46|436.06|438.94|436.54|438.46|436.06|0
1652792250000|2022-05-17 12:57:30|438.21|435.81|438.46|436.06|438.46|436.06|437.97|435.57|0
1652792260000|2022-05-17 12:57:40|438.21|435.81|437.48|435.08|438.21|435.81|437.48|435.08|0
1652792270000|2022-05-17 12:57:50|437.24|434.84|436.99|434.59|437.24|434.84|436.99|434.59|0
1652792280000|2022-05-17 12:58:00|436.26|433.86|436.99|434.59|436.99|434.59|436.26|433.86|0
1652792290000|2022-05-17 12:58:10|436.75|434.35|436.99|434.59|436.99|434.59|436.75|434.35|0
1652792300000|2022-05-17 12:58:20|437.24|434.84|436.99|434.59|437.24|434.84|436.99|434.59|0
1652792310000|2022-05-17 12:58:30|436.39|433.99|435.78|433.38|436.39|433.99|435.78|433.38|0
1652792320000|2022-05-17 12:58:40|434.8|432.4|435.29|432.89|435.29|432.89|434.8|432.4|0
1652792330000|2022-05-17 12:58:50|435.04|432.64|435.17|432.77|435.29|432.89|435.04|432.64|0
1652792340000|2022-05-17 12:59:00|436.26|433.86|435.78|433.38|436.26|433.86|435.78|433.38|0
1652792350000|2022-05-17 12:59:10|435.53|433.13|435.53|433.13|435.78|433.38|435.29|432.89|0
1652792360000|2022-05-17 12:59:20|435.66|433.26|436.26|433.86|436.26|433.86|435.66|433.26|0
1652792370000|2022-05-17 12:59:30|436.51|434.11|436.26|433.86|436.51|434.11|436.26|433.86|0
1652792380000|2022-05-17 12:59:40|436.51|434.11|436.02|433.62|436.63|434.23|436.02|433.62|0
1652792390000|2022-05-17 12:59:50|436.51|434.11|436.88|434.48|436.88|434.48|436.51|434.11|0
1652792400000|2022-05-17 13:00:00|436.26|433.86|436.51|434.11|436.51|434.11|436.02|433.62|0
1652792410000|2022-05-17 13:00:10|436.02|433.62|435.29|432.89|436.02|433.62|435.04|432.64|0
1652792420000|2022-05-17 13:00:20|435.04|432.64|435.29|432.89|435.53|433.13|435.04|432.64|0
1652792430000|2022-05-17 13:00:30|435.53|433.13|435.29|432.89|435.53|433.13|435.29|432.89|0
1652792440000|2022-05-17 13:00:40|435.53|433.13|434.8|432.4|435.53|433.13|434.8|432.4|0
1652792450000|2022-05-17 13:00:50|435.04|432.64|435.04|432.64|435.04|432.64|434.8|432.4|0
1652792460000|2022-05-17 13:01:00|434.8|432.4|435.53|433.13|435.53|433.13|434.8|432.4|0
1652792470000|2022-05-17 13:01:10|435.04|432.64|435.04|432.64|435.04|432.64|434.93|432.53|0
1652792480000|2022-05-17 13:01:20|434.8|432.4|435.04|432.64|435.04|432.64|434.8|432.4|0
1652792490000|2022-05-17 13:01:30|434.8|432.4|435.53|433.13|435.53|433.13|434.8|432.4|0
1652792500000|2022-05-17 13:01:40|435.77|433.37|436.51|434.11|436.51|434.11|435.77|433.37|0
1652792510000|2022-05-17 13:01:50|436.26|433.86|436.26|433.86|436.26|433.86|436.02|433.62|0
1652792520000|2022-05-17 13:02:00|436.51|434.11|436.26|433.86|436.51|434.11|436.26|433.86|0
1652792530000|2022-05-17 13:02:10|436.51|434.11|436.51|434.11|436.75|434.35|436.51|434.11|0
1652792550000|2022-05-17 13:02:30|436.63|434.23|437.48|435.08|437.48|435.08|436.63|434.23|0
1652792560000|2022-05-17 13:02:40|436.99|434.59|436.99|434.59|437.24|434.84|436.99|434.59|0
1652792570000|2022-05-17 13:02:50|437.24|434.84|436.99|434.59|437.24|434.84|436.99|434.59|0
1652792580000|2022-05-17 13:03:00|437.24|434.84|436.63|434.23|437.24|434.84|436.63|434.23|0
1652792590000|2022-05-17 13:03:10|436.75|434.35|436.39|433.99|436.75|434.35|436.39|433.99|0
1652792600000|2022-05-17 13:03:20|436.26|433.86|435.04|432.64|436.26|433.86|435.04|432.64|0
1652792610000|2022-05-17 13:03:30|435.29|432.89|435.29|432.89|435.29|432.89|435.04|432.64|0
1652792620000|2022-05-17 13:03:40|435.53|433.13|435.04|432.64|435.53|433.13|435.04|432.64|0
1652792630000|2022-05-17 13:03:50|435.17|432.77|435.04|432.64|435.29|432.89|435.04|432.64|0
1652792640000|2022-05-17 13:04:00|435.17|432.77|435.29|432.89|435.29|432.89|435.04|432.64|0
1652792650000|2022-05-17 13:04:10|435.53|433.13|435.29|432.89|435.53|433.13|435.04|432.64|0
1652792660000|2022-05-17 13:04:20|435.53|433.13|436.02|433.62|436.02|433.62|435.53|433.13|0
1652792670000|2022-05-17 13:04:30|434.56|432.16|434.07|431.67|434.56|432.16|434.07|431.67|0
1652792680000|2022-05-17 13:04:40|433.34|430.94|433.09|430.69|433.58|431.18|433.09|430.69|0
1652792690000|2022-05-17 13:04:50|432.61|430.21|432.36|429.96|432.61|430.21|432.36|429.96|0
1652792700000|2022-05-17 13:05:00|432.49|430.09|432.61|430.21|432.61|430.21|432.36|429.96|0
1652792710000|2022-05-17 13:05:10|432.36|429.96|433.34|430.94|433.34|430.94|432.36|429.96|0
1652792720000|2022-05-17 13:05:20|433.58|431.18|433.46|431.06|433.58|431.18|433.46|431.06|0
1652792730000|2022-05-17 13:05:30|433.09|430.69|432.85|430.45|433.09|430.69|432.61|430.21|0
1652792740000|2022-05-17 13:05:40|433.09|430.69|432.85|430.45|433.09|430.69|432.85|430.45|0
1652792750000|2022-05-17 13:05:50|433.09|430.69|432.36|429.96|433.09|430.69|432.36|429.96|0
1652792760000|2022-05-17 13:06:00|432.61|430.21|432.61|430.21|432.61|430.21|432.61|430.21|0
1652792770000|2022-05-17 13:06:10|432.73|430.33|433.58|431.18|433.58|431.18|432.73|430.33|0
1652792780000|2022-05-17 13:06:20|433.83|431.43|434.56|432.16|434.56|432.16|433.83|431.43|0
1652792790000|2022-05-17 13:06:30|434.44|432.04|434.31|431.91|434.44|432.04|434.31|431.91|0
1652792800000|2022-05-17 13:06:40|434.07|431.67|434.31|431.91|434.31|431.91|434.07|431.67|0
1652792810000|2022-05-17 13:06:50|434.07|431.67|434.07|431.67|434.07|431.67|434.07|431.67|0
1652792820000|2022-05-17 13:07:00|434.56|432.16|435.29|432.89|435.29|432.89|434.56|432.16|0
1652792830000|2022-05-17 13:07:10|435.53|433.13|435.77|433.37|435.77|433.37|435.53|433.13|0
1652792840000|2022-05-17 13:07:20|435.53|433.13|435.29|432.89|435.77|433.37|435.29|432.89|0
1652792850000|2022-05-17 13:07:30|435.04|432.64|435.53|433.13|435.53|433.13|435.04|432.64|0
1652792860000|2022-05-17 13:07:40|435.66|433.26|435.77|433.37|435.77|433.37|435.66|433.26|0
1652792870000|2022-05-17 13:07:50|435.66|433.26|435.77|433.37|435.77|433.37|435.53|433.13|0
1652792880000|2022-05-17 13:08:00|436.02|433.62|435.77|433.37|436.02|433.62|435.77|433.37|0
1652792890000|2022-05-17 13:08:10|435.9|433.5|436.02|433.62|436.02|433.62|435.9|433.5|0
1652792900000|2022-05-17 13:08:20|435.77|433.37|436.02|433.62|436.02|433.62|435.77|433.37|0
1652792910000|2022-05-17 13:08:30|435.29|432.89|435.53|433.13|435.53|433.13|435.29|432.89|0
1652792920000|2022-05-17 13:08:40|436.02|433.62|436.02|433.62|436.02|433.62|435.77|433.37|0
1652792930000|2022-05-17 13:08:50|435.77|433.37|435.77|433.37|436.26|433.86|435.77|433.37|0
1652792940000|2022-05-17 13:09:00|436.26|433.86|436.75|434.35|436.75|434.35|436.14|433.74|0
1652792950000|2022-05-17 13:09:10|436.26|433.86|435.04|432.64|436.26|433.86|435.04|432.64|0
1652792960000|2022-05-17 13:09:20|435.29|432.89|434.56|432.16|435.29|432.89|434.56|432.16|0
1652792970000|2022-05-17 13:09:30|434.8|432.4|434.44|432.04|434.8|432.4|434.44|432.04|0
1652792980000|2022-05-17 13:09:40|434.56|432.16|434.56|432.16|434.56|432.16|434.44|432.04|0
1652792990000|2022-05-17 13:09:50|434.31|431.91|434.07|431.67|434.31|431.91|434.07|431.67|0
1652793000000|2022-05-17 13:10:00|434.31|431.91|434.56|432.16|434.56|432.16|434.31|431.91|0
1652793010000|2022-05-17 13:10:10|434.31|431.91|434.31|431.91|434.56|432.16|434.31|431.91|0
1652793020000|2022-05-17 13:10:20|434.19|431.79|433.82|431.42|434.19|431.79|433.82|431.42|0
1652793030000|2022-05-17 13:10:30|433.09|430.69|433.58|431.18|433.58|431.18|433.09|430.69|0
1652793040000|2022-05-17 13:10:40|433.34|430.94|433.58|431.18|433.58|431.18|433.34|430.94|0
1652793050000|2022-05-17 13:10:50|433.34|430.94|433.34|430.94|433.34|430.94|433.34|430.94|0
1652793060000|2022-05-17 13:11:00|433.82|431.42|433.58|431.18|433.82|431.42|433.58|431.18|0
1652793070000|2022-05-17 13:11:10|433.34|430.94|433.34|430.94|433.34|430.94|433.34|430.94|0
1652793080000|2022-05-17 13:11:20|433.09|430.69|433.09|430.69|433.09|430.69|432.85|430.45|0
1652793090000|2022-05-17 13:11:30|432.85|430.45|433.09|430.69|433.34|430.94|432.85|430.45|0
1652793100000|2022-05-17 13:11:40|432.85|430.45|433.09|430.69|433.09|430.69|432.61|430.21|0
1652793110000|2022-05-17 13:11:50|432.85|430.45|433.09|430.69|433.34|430.94|432.85|430.45|0
1652793120000|2022-05-17 13:12:00|433.58|431.18|433.82|431.42|434.07|431.67|433.58|431.18|0
1652793130000|2022-05-17 13:12:10|433.71|431.31|434.07|431.67|434.07|431.67|433.71|431.31|0
1652793140000|2022-05-17 13:12:20|434.19|431.79|434.93|432.53|434.93|432.53|434.19|431.79|0
1652793150000|2022-05-17 13:12:30|434.68|432.28|434.56|432.16|434.68|432.28|434.56|432.16|0
1652793160000|2022-05-17 13:12:40|434.55|432.15|434.31|431.91|434.55|432.15|434.31|431.91|0
1652793170000|2022-05-17 13:12:50|434.07|431.67|434.8|432.4|434.8|432.4|434.07|431.67|0
1652793180000|2022-05-17 13:13:00|435.04|432.64|434.8|432.4|435.04|432.64|434.8|432.4|0
1652793190000|2022-05-17 13:13:10|434.93|432.53|434.8|432.4|434.93|432.53|434.8|432.4|0
1652793200000|2022-05-17 13:13:20|435.29|432.89|435.29|432.89|435.53|433.13|435.29|432.89|0
1652793240000|2022-05-17 13:14:00|435.41|433.01|435.29|432.89|435.41|433.01|435.29|432.89|0
1652793250000|2022-05-17 13:14:10|435.04|432.64|435.04|432.64|435.04|432.64|435.04|432.64|0
1652793260000|2022-05-17 13:14:20|435.29|432.89|435.17|432.77|435.41|433.01|435.17|432.77|0
1652793270000|2022-05-17 13:14:30|435.04|432.64|435.04|432.64|435.04|432.64|435.04|432.64|0
1652793290000|2022-05-17 13:14:50|434.8|432.4|434.8|432.4|434.8|432.4|434.8|432.4|0
1652793300000|2022-05-17 13:15:00|434.68|432.28|434.68|432.28|434.8|432.4|434.68|432.28|0
1652793310000|2022-05-17 13:15:10|434.8|432.4|434.8|432.4|434.8|432.4|434.8|432.4|0
1652793320000|2022-05-17 13:15:20|435.04|432.64|435.04|432.64|435.04|432.64|435.04|432.64|0
1652793330000|2022-05-17 13:15:30|434.55|432.15|433.34|430.94|434.55|432.15|433.34|430.94|0
1652793340000|2022-05-17 13:15:40|433.82|431.42|433.34|430.94|433.82|431.42|433.34|430.94|0
1652793350000|2022-05-17 13:15:50|432.61|430.21|432.12|429.72|432.61|430.21|432.12|429.72|0
1652793360000|2022-05-17 13:16:00|431.63|429.23|432.12|429.72|432.12|429.72|431.52|429.12|0
1652793370000|2022-05-17 13:16:10|432.49|430.09|432.61|430.21|432.61|430.21|432.36|429.96|0
1652793380000|2022-05-17 13:16:20|432.98|430.58|434.07|431.67|434.07|431.67|432.98|430.58|0
1652793390000|2022-05-17 13:16:30|433.82|431.42|433.71|431.31|433.82|431.42|433.58|431.18|0
1652793400000|2022-05-17 13:16:40|433.58|431.18|434.07|431.67|434.07|431.67|433.58|431.18|0
1652793410000|2022-05-17 13:16:50|433.82|431.42|434.31|431.91|434.31|431.91|433.82|431.42|0
1652793420000|2022-05-17 13:17:00|434.55|432.15|435.04|432.64|435.04|432.64|434.55|432.15|0
1652793430000|2022-05-17 13:17:10|434.8|432.4|435.29|432.89|435.29|432.89|434.8|432.4|0
1652793440000|2022-05-17 13:17:20|435.53|433.13|436.5|434.1|436.5|434.1|435.53|433.13|0
1652793450000|2022-05-17 13:17:30|436.26|433.86|436.26|433.86|436.5|434.1|436.26|433.86|0
1652793460000|2022-05-17 13:17:40|436.14|433.74|436.14|433.74|436.14|433.74|436.14|433.74|0
1652793470000|2022-05-17 13:17:50|436.02|433.62|436.26|433.86|436.26|433.86|435.77|433.37|0
1652793480000|2022-05-17 13:18:00|436.75|434.35|436.99|434.59|436.99|434.59|436.75|434.35|0
1652793490000|2022-05-17 13:18:10|436.5|434.1|436.5|434.1|436.5|434.1|436.26|433.86|0
1652793500000|2022-05-17 13:18:20|436.26|433.86|435.77|433.37|436.26|433.86|435.77|433.37|0
1652793510000|2022-05-17 13:18:30|435.53|433.13|435.77|433.37|435.77|433.37|435.53|433.13|0
1652793520000|2022-05-17 13:18:40|435.53|433.13|435.53|433.13|435.77|433.37|435.53|433.13|0
1652793530000|2022-05-17 13:18:50|435.77|433.37|436.02|433.62|436.02|433.62|435.77|433.37|0
1652793540000|2022-05-17 13:19:00|435.9|433.5|435.04|432.64|435.9|433.5|435.04|432.64|0
1652793550000|2022-05-17 13:19:10|434.8|432.4|435.53|433.13|435.53|433.13|434.8|432.4|0
1652793560000|2022-05-17 13:19:20|435.41|433.01|435.17|432.77|435.41|433.01|435.17|432.77|0
1652793570000|2022-05-17 13:19:30|435.04|432.64|435.17|432.77|435.17|432.77|435.04|432.64|0
1652793580000|2022-05-17 13:19:40|435.28|432.88|435.04|432.64|435.77|433.37|435.04|432.64|0
1652793590000|2022-05-17 13:19:50|435.28|432.88|435.28|432.88|435.28|432.88|435.17|432.77|0
1652793600000|2022-05-17 13:20:00|435.04|432.64|435.53|433.13|435.53|433.13|434.8|432.4|0
1652793610000|2022-05-17 13:20:10|435.77|433.37|435.28|432.88|435.77|433.37|435.28|432.88|0
1652793620000|2022-05-17 13:20:20|435.53|433.13|435.53|433.13|435.53|433.13|435.53|433.13|0
1652793630000|2022-05-17 13:20:30|435.66|433.26|435.77|433.37|435.77|433.37|435.53|433.13|0
1652793640000|2022-05-17 13:20:40|436.02|433.62|436.02|433.62|436.02|433.62|435.77|433.37|0
1652793650000|2022-05-17 13:20:50|436.26|433.86|436.39|433.99|436.39|433.99|436.26|433.86|0
1652793660000|2022-05-17 13:21:00|436.26|433.86|435.9|433.5|436.26|433.86|435.77|433.37|0
1652793670000|2022-05-17 13:21:10|435.77|433.37|435.77|433.37|435.77|433.37|435.53|433.13|0
1652793690000|2022-05-17 13:21:30|435.65|433.25|435.65|433.25|435.65|433.25|435.65|433.25|0
1652793700000|2022-05-17 13:21:40|435.53|433.13|436.02|433.62|436.02|433.62|435.53|433.13|0
1652793710000|2022-05-17 13:21:50|435.77|433.37|435.9|433.5|435.9|433.5|435.77|433.37|0
1652793720000|2022-05-17 13:22:00|435.53|433.13|435.04|432.64|435.53|433.13|434.92|432.52|0
1652793730000|2022-05-17 13:22:10|434.8|432.4|434.92|432.52|435.04|432.64|434.8|432.4|0
1652793740000|2022-05-17 13:22:20|434.68|432.28|436.26|433.86|436.26|433.86|434.68|432.28|0
1652793750000|2022-05-17 13:22:30|436.02|433.62|435.77|433.37|436.02|433.62|435.77|433.37|0
1652793760000|2022-05-17 13:22:40|435.53|433.13|435.77|433.37|435.77|433.37|435.53|433.13|0
1652793770000|2022-05-17 13:22:50|436.02|433.62|436.5|434.1|436.5|434.1|436.02|433.62|0
1652793780000|2022-05-17 13:23:00|436.39|433.99|436.39|433.99|436.39|433.99|436.39|433.99|0
1652793790000|2022-05-17 13:23:10|436.5|434.1|436.5|434.1|436.5|434.1|436.26|433.86|0
1652793800000|2022-05-17 13:23:20|436.39|433.99|435.77|433.37|436.39|433.99|435.53|433.13|0
1652793810000|2022-05-17 13:23:30|435.53|433.13|435.77|433.37|435.77|433.37|435.53|433.13|0
1652793820000|2022-05-17 13:23:40|435.53|433.13|435.28|432.88|435.53|433.13|435.28|432.88|0
1652793830000|2022-05-17 13:23:50|435.17|432.77|435.04|432.64|435.17|432.77|435.04|432.64|0
1652793840000|2022-05-17 13:24:00|434.8|432.4|434.31|431.91|434.8|432.4|434.31|431.91|0
1652793850000|2022-05-17 13:24:10|434.55|432.15|435.04|432.64|435.04|432.64|434.55|432.15|0
1652793860000|2022-05-17 13:24:20|435.28|432.88|434.92|432.52|435.28|432.88|434.8|432.4|0
1652793870000|2022-05-17 13:24:30|434.8|432.4|434.92|432.52|435.04|432.64|434.8|432.4|0
1652793880000|2022-05-17 13:24:40|434.8|432.4|435.04|432.64|435.04|432.64|434.8|432.4|0
1652793890000|2022-05-17 13:24:50|434.8|432.4|435.41|433.01|435.41|433.01|434.8|432.4|0
1652793900000|2022-05-17 13:25:00|435.04|432.64|434.8|432.4|435.28|432.88|434.8|432.4|0
1652793910000|2022-05-17 13:25:10|434.55|432.15|434.55|432.15|434.55|432.15|434.44|432.04|0
1652793920000|2022-05-17 13:25:20|434.31|431.91|434.07|431.67|434.44|432.04|434.07|431.67|0
1652793930000|2022-05-17 13:25:30|434.19|431.79|434.55|432.15|434.55|432.15|433.82|431.42|0
1652793940000|2022-05-17 13:25:40|434.68|432.28|434.55|432.15|434.68|432.28|434.55|432.15|0
1652793950000|2022-05-17 13:25:50|434.31|431.91|434.55|432.15|434.55|432.15|434.31|431.91|0
1652793960000|2022-05-17 13:26:00|434.31|431.91|433.58|431.18|434.31|431.91|433.58|431.18|0
1652793970000|2022-05-17 13:26:10|433.82|431.42|433.58|431.18|433.82|431.42|433.58|431.18|0
1652793980000|2022-05-17 13:26:20|433.95|431.55|434.07|431.67|434.44|432.04|433.95|431.55|0
1652793990000|2022-05-17 13:26:30|433.82|431.42|433.58|431.18|433.82|431.42|433.58|431.18|0
1652794000000|2022-05-17 13:26:40|433.34|430.94|433.34|430.94|433.58|431.18|433.34|430.94|0
1652794010000|2022-05-17 13:26:50|433.58|431.18|433.58|431.18|433.58|431.18|433.34|430.94|0
1652794020000|2022-05-17 13:27:00|434.07|431.67|434.07|431.67|434.07|431.67|434.07|431.67|0
1652794030000|2022-05-17 13:27:10|434.31|431.91|434.8|432.4|434.8|432.4|434.07|431.67|0
1652794040000|2022-05-17 13:27:20|435.28|432.88|435.77|433.37|436.01|433.61|435.28|432.88|0
1652794050000|2022-05-17 13:27:30|435.53|433.13|434.8|432.4|435.53|433.13|434.8|432.4|0
1652794060000|2022-05-17 13:27:40|434.55|432.15|434.8|432.4|435.04|432.64|434.31|431.91|0
1652794070000|2022-05-17 13:27:50|434.68|432.28|434.44|432.04|434.68|432.28|434.07|431.67|0
1652794080000|2022-05-17 13:28:00|434.07|431.67|434.07|431.67|434.07|431.67|433.58|431.18|0
1652794090000|2022-05-17 13:28:10|434.55|432.15|434.07|431.67|435.28|432.88|434.07|431.67|0
1652794100000|2022-05-17 13:28:20|434.31|431.91|434.68|432.28|434.8|432.4|434.31|431.91|0
1652794110000|2022-05-17 13:28:30|434.8|432.4|434.44|432.04|434.8|432.4|434.44|432.04|0
1652794120000|2022-05-17 13:28:40|434.55|432.15|434.31|431.91|434.55|432.15|434.31|431.91|0
1652794130000|2022-05-17 13:28:50|434.44|432.04|434.8|432.4|434.8|432.4|434.44|432.04|0
1652794140000|2022-05-17 13:29:00|435.04|432.64|434.92|432.52|435.04|432.64|434.92|432.52|0
1652794150000|2022-05-17 13:29:10|434.8|432.4|435.28|432.88|435.28|432.88|434.8|432.4|0
1652794160000|2022-05-17 13:29:20|435.41|433.01|435.28|432.88|435.53|433.13|435.28|432.88|0
1652794170000|2022-05-17 13:29:30|434.8|432.4|434.31|431.91|434.8|432.4|434.31|431.91|0
1652794180000|2022-05-17 13:29:40|434.55|432.15|433.46|431.06|434.55|432.15|433.46|431.06|0
1652794190000|2022-05-17 13:29:50|433.58|431.18|433.58|431.18|434.31|431.91|433.58|431.18|0
1652794200000|2022-05-17 13:30:00|433.82|431.42|433.33|430.93|434.07|431.67|433.33|430.93|0
1652794210000|2022-05-17 13:30:10|434.31|431.91|433.33|430.93|434.31|431.91|433.33|430.93|0
1652794220000|2022-05-17 13:30:20|433.82|431.42|434.55|432.15|434.55|432.15|433.82|431.42|0
1652794230000|2022-05-17 13:30:30|435.28|432.88|436.01|433.61|436.01|433.61|435.04|432.64|0
1652794240000|2022-05-17 13:30:40|435.53|433.13|436.75|434.35|436.75|434.35|435.53|433.13|0
1652794250000|2022-05-17 13:30:50|436.5|434.1|436.75|434.35|436.75|434.35|436.5|434.1|0
1652794260000|2022-05-17 13:31:00|436.01|433.61|438.21|435.81|438.21|435.81|435.53|433.13|0
1652794270000|2022-05-17 13:31:10|437.96|435.56|439.92|437.52|439.92|437.52|437.96|435.56|0
1652794280000|2022-05-17 13:31:20|440.4|438|439.92|437.52|441.14|438.74|439.92|437.52|0
1652794290000|2022-05-17 13:31:30|439.43|437.03|441.38|438.98|441.38|438.98|439.43|437.03|0
1652794300000|2022-05-17 13:31:40|439.67|437.27|441.38|438.98|441.38|438.98|439.67|437.27|0
1652794310000|2022-05-17 13:31:50|441.14|438.74|442.11|439.71|442.6|440.2|441.14|438.74|0
1652794320000|2022-05-17 13:32:00|441.14|438.74|441.87|439.47|441.87|439.47|440.4|438|0
1652794330000|2022-05-17 13:32:10|442.11|439.71|443.33|440.93|443.33|440.93|442.11|439.71|0
1652794340000|2022-05-17 13:32:20|442.36|439.96|441.38|438.98|442.36|439.96|441.38|438.98|0
1652794350000|2022-05-17 13:32:30|442.6|440.2|442.11|439.71|443.09|440.69|442.11|439.71|0
1652794360000|2022-05-17 13:32:40|442.6|440.2|442.6|440.2|443.33|440.93|442.6|440.2|0
1652794370000|2022-05-17 13:32:50|443.09|440.69|442.73|440.33|443.09|440.69|442.73|440.33|0
1652794380000|2022-05-17 13:33:00|441.87|439.47|437.96|435.56|441.87|439.47|437.96|435.56|0
1652794390000|2022-05-17 13:33:10|438.45|436.05|438.7|436.3|438.7|436.3|438.21|435.81|0
1652794400000|2022-05-17 13:33:20|438.45|436.05|438.7|436.3|438.7|436.3|438.45|436.05|0
1652794410000|2022-05-17 13:33:30|438.45|436.05|438.7|436.3|438.7|436.3|438.21|435.81|0
1652794420000|2022-05-17 13:33:40|438.45|436.05|438.21|435.81|438.94|436.54|438.21|435.81|0
1652794440000|2022-05-17 13:34:00|438.7|436.3|439.67|437.27|439.67|437.27|438.45|436.05|0
1652794450000|2022-05-17 13:34:10|440.89|438.49|438.7|436.3|440.89|438.49|438.7|436.3|0
1652794460000|2022-05-17 13:34:20|438.45|436.05|438.45|436.05|438.45|436.05|438.21|435.81|0
1652794470000|2022-05-17 13:34:30|438.94|436.54|438.21|435.81|438.94|436.54|438.21|435.81|0
1652794480000|2022-05-17 13:34:40|438.7|436.3|438.45|436.05|438.7|436.3|438.21|435.81|0
1652794490000|2022-05-17 13:34:50|438.21|435.81|438.21|435.81|438.21|435.81|438.21|435.81|0
1652794500000|2022-05-17 13:35:00|438.45|436.05|438.94|436.54|438.94|436.54|438.45|436.05|0
1652794510000|2022-05-17 13:35:10|438.7|436.3|439.67|437.27|439.67|437.27|438.7|436.3|0
1652794520000|2022-05-17 13:35:20|439.43|437.03|442.6|440.2|442.6|440.2|439.43|437.03|0
1652794530000|2022-05-17 13:35:30|442.36|439.96|441.62|439.22|442.36|439.96|441.62|439.22|0
1652794540000|2022-05-17 13:35:40|440.4|438|438.94|436.54|440.4|438|438.94|436.54|0
1652794550000|2022-05-17 13:35:50|441.62|439.22|444.07|441.67|444.07|441.67|441.62|439.22|0
1652794560000|2022-05-17 13:36:00|445.29|442.89|446.26|443.86|446.26|443.86|445.04|442.64|0
1652794570000|2022-05-17 13:36:10|446.75|444.35|444.55|442.15|446.75|444.35|444.55|442.15|0
1652794580000|2022-05-17 13:36:20|445.53|443.13|445.66|443.26|445.66|443.26|444.8|442.4|0
1652794590000|2022-05-17 13:36:30|445.17|442.77|444.8|442.4|445.53|443.13|444.55|442.15|0
1652794600000|2022-05-17 13:36:40|443.33|440.93|441.62|439.22|443.33|440.93|441.62|439.22|0
1652794610000|2022-05-17 13:36:50|441.14|438.74|440.89|438.49|441.26|438.86|440.65|438.25|0
1652794620000|2022-05-17 13:37:00|442.6|440.2|440.89|438.49|443.09|440.69|440.89|438.49|0
1652794630000|2022-05-17 13:37:10|440.4|438|441.14|438.74|441.14|438.74|439.67|437.27|0
1652794640000|2022-05-17 13:37:20|441.38|438.98|443.09|440.69|443.09|440.69|441.38|438.98|0
1652794650000|2022-05-17 13:37:30|444.06|441.66|444.06|441.66|444.06|441.66|443.82|441.42|0
1652794660000|2022-05-17 13:37:40|444.8|442.4|443.95|441.55|444.8|442.4|443.95|441.55|0
1652794670000|2022-05-17 13:37:50|443.58|441.18|443.09|440.69|443.58|441.18|443.09|440.69|0
1652794680000|2022-05-17 13:38:00|442.36|439.96|444.8|442.4|444.8|442.4|442.36|439.96|0
1652794690000|2022-05-17 13:38:10|445.04|442.64|444.44|442.04|445.04|442.64|444.44|442.04|0
1652794700000|2022-05-17 13:38:20|444.31|441.91|443.58|441.18|444.31|441.91|443.58|441.18|0
1652794710000|2022-05-17 13:38:30|443.46|441.06|444.31|441.91|444.31|441.91|443.09|440.69|0
1652794720000|2022-05-17 13:38:40|445.53|443.13|444.31|441.91|445.53|443.13|443.82|441.42|0
1652794730000|2022-05-17 13:38:50|443.82|441.42|442.84|440.44|443.82|441.42|442.84|440.44|0
1652794740000|2022-05-17 13:39:00|442.6|440.2|441.02|438.62|442.6|440.2|440.4|438|0
1652794750000|2022-05-17 13:39:10|441.13|438.73|441.87|439.47|441.87|439.47|441.13|438.73|0
1652794760000|2022-05-17 13:39:20|441.13|438.73|442.11|439.71|442.11|439.71|441.13|438.73|0
1652794770000|2022-05-17 13:39:30|442.6|440.2|442.84|440.44|442.84|440.44|442.48|440.08|0
1652794780000|2022-05-17 13:39:40|442.73|440.33|444.8|442.4|444.8|442.4|442.73|440.33|0
1652794790000|2022-05-17 13:39:50|445.04|442.64|444.06|441.66|445.04|442.64|444.06|441.66|0
1652794800000|2022-05-17 13:40:00|441.51|439.11|441.62|439.22|441.62|439.22|440.65|438.25|0
1652794810000|2022-05-17 13:40:10|441.38|438.98|441.13|438.73|441.87|439.47|441.13|438.73|0
1652794820000|2022-05-17 13:40:20|440.16|437.76|440.89|438.49|440.89|438.49|439.91|437.51|0
1652794830000|2022-05-17 13:40:30|441.38|438.98|442.11|439.71|442.36|439.96|441.38|438.98|0
1652794840000|2022-05-17 13:40:40|441.87|439.47|440.53|438.13|441.87|439.47|440.53|438.13|0
1652794850000|2022-05-17 13:40:50|440.89|438.49|441.87|439.47|442.11|439.71|440.89|438.49|0
1652794860000|2022-05-17 13:41:00|442.36|439.96|441.13|438.73|442.36|439.96|440.65|438.25|0
1652794870000|2022-05-17 13:41:10|441.62|439.22|443.09|440.69|443.09|440.69|441.62|439.22|0
1652794880000|2022-05-17 13:41:20|443.33|440.93|445.53|443.13|445.53|443.13|443.33|440.93|0
1652794890000|2022-05-17 13:41:30|445.77|443.37|444.06|441.66|445.77|443.37|443.33|440.93|0
1652794900000|2022-05-17 13:41:40|442.73|440.33|442.11|439.71|442.73|440.33|441.87|439.47|0
1652794910000|2022-05-17 13:41:50|442.84|440.44|443.82|441.42|443.82|441.42|442.84|440.44|0
1652794920000|2022-05-17 13:42:00|443.33|440.93|442.6|440.2|443.33|440.93|442.24|439.84|0
1652794930000|2022-05-17 13:42:10|443.82|441.42|441.62|439.22|443.82|441.42|441.62|439.22|0
1652794940000|2022-05-17 13:42:20|440.89|438.49|440.4|438|440.89|438.49|440.4|438|0
1652794950000|2022-05-17 13:42:30|440.89|438.49|441.51|439.11|442.11|439.71|440.89|438.49|0
1652794960000|2022-05-17 13:42:40|441.62|439.22|441.87|439.47|441.87|439.47|441.38|438.98|0
1652794970000|2022-05-17 13:42:50|442.11|439.71|440.89|438.49|442.11|439.71|440.89|438.49|0
1652794980000|2022-05-17 13:43:00|441.02|438.62|441.13|438.73|441.13|438.73|440.65|438.25|0
1652794990000|2022-05-17 13:43:10|441.62|439.22|440.89|438.49|442.11|439.71|440.89|438.49|0
1652795000000|2022-05-17 13:43:20|441.13|438.73|437.72|435.32|441.13|438.73|437.72|435.32|0
1652795010000|2022-05-17 13:43:30|437.48|435.08|437.96|435.56|437.96|435.56|437.23|434.83|0
1652795020000|2022-05-17 13:43:40|438.69|436.29|437.96|435.56|438.69|436.29|437.96|435.56|0
1652795030000|2022-05-17 13:43:50|439.18|436.78|437.48|435.08|439.18|436.78|437.48|435.08|0
1652795040000|2022-05-17 13:44:00|438.09|435.69|437.72|435.32|438.09|435.69|437.72|435.32|0
1652795050000|2022-05-17 13:44:10|438.58|436.18|438.21|435.81|438.69|436.29|438.21|435.81|0
1652795060000|2022-05-17 13:44:20|438.45|436.05|440.04|437.64|440.04|437.64|438.45|436.05|0
1652795070000|2022-05-17 13:44:30|440.4|438|443.82|441.42|443.82|441.42|439.43|437.03|0
1652795080000|2022-05-17 13:44:40|444.55|442.15|443.09|440.69|444.55|442.15|443.09|440.69|0
1652795090000|2022-05-17 13:44:50|442.35|439.95|442.11|439.71|442.35|439.95|441.87|439.47|0
1652795100000|2022-05-17 13:45:00|441.13|438.73|439.18|436.78|441.13|438.73|438.82|436.42|0
1652795110000|2022-05-17 13:45:10|439.91|437.51|441.99|439.59|441.99|439.59|439.67|437.27|0
1652795120000|2022-05-17 13:45:20|441.13|438.73|442.6|440.2|442.6|440.2|441.13|438.73|0
1652795130000|2022-05-17 13:45:30|442.84|440.44|442.35|439.95|443.09|440.69|442.35|439.95|0
1652795140000|2022-05-17 13:45:40|442.48|440.08|443.58|441.18|443.58|441.18|442.48|440.08|0
1652795150000|2022-05-17 13:45:50|443.33|440.93|441.87|439.47|443.33|440.93|441.87|439.47|0
1652795160000|2022-05-17 13:46:00|441.13|438.73|443.09|440.69|443.09|440.69|441.13|438.73|0
1652795170000|2022-05-17 13:46:10|442.6|440.2|442.73|440.33|443.33|440.93|442.6|440.2|0
1652795180000|2022-05-17 13:46:20|442.35|439.95|442.6|440.2|442.84|440.44|442.35|439.95|0
1652795190000|2022-05-17 13:46:30|443.33|440.93|444.31|441.91|444.55|442.15|443.33|440.93|0
1652795200000|2022-05-17 13:46:40|443.58|441.18|443.33|440.93|443.82|441.42|443.33|440.93|0
1652795210000|2022-05-17 13:46:50|443.7|441.3|443.09|440.69|443.7|441.3|442.84|440.44|0
1652795220000|2022-05-17 13:47:00|442.84|440.44|441.62|439.22|442.84|440.44|441.62|439.22|0
1652795230000|2022-05-17 13:47:10|441.38|438.98|441.87|439.47|442.11|439.71|441.13|438.73|0
1652795240000|2022-05-17 13:47:20|442.84|440.44|444.06|441.66|444.06|441.66|442.84|440.44|0
1652795250000|2022-05-17 13:47:30|442.84|440.44|444.8|442.4|444.8|442.4|442.84|440.44|0
1652795260000|2022-05-17 13:47:40|444.55|442.15|447|444.6|447.24|444.84|444.55|442.15|0
1652795270000|2022-05-17 13:47:50|447.97|445.57|448.22|445.82|448.22|445.82|447|444.6|0
1652795280000|2022-05-17 13:48:00|449.2|446.8|447.97|445.57|449.2|446.8|447.97|445.57|0
1652795290000|2022-05-17 13:48:10|448.95|446.55|447.73|445.33|448.95|446.55|447.73|445.33|0
1652795300000|2022-05-17 13:48:20|447.48|445.08|446.75|444.35|447.48|445.08|446.75|444.35|0
1652795310000|2022-05-17 13:48:30|446.15|443.75|445.53|443.13|446.51|444.11|445.53|443.13|0
1652795320000|2022-05-17 13:48:40|444.8|442.4|445.77|443.37|445.77|443.37|444.8|442.4|0
1652795330000|2022-05-17 13:48:50|446.02|443.62|445.53|443.13|446.15|443.75|445.53|443.13|0
1652795340000|2022-05-17 13:49:00|445.04|442.64|445.53|443.13|445.53|443.13|444.31|441.91|0
1652795350000|2022-05-17 13:49:10|446.51|444.11|445.53|443.13|446.51|444.11|445.53|443.13|0
1652795360000|2022-05-17 13:49:20|445.77|443.37|446.75|444.35|446.75|444.35|445.77|443.37|0
1652795370000|2022-05-17 13:49:30|447|444.6|447.12|444.72|447.12|444.72|447|444.6|0
1652795380000|2022-05-17 13:49:40|447.73|445.33|447.97|445.57|448.46|446.06|447.73|445.33|0
1652795390000|2022-05-17 13:49:50|448.46|446.06|450.18|447.78|450.18|447.78|448.46|446.06|0
1652795400000|2022-05-17 13:50:00|449.93|447.53|449.2|446.8|449.93|447.53|449.2|446.8|0
1652795410000|2022-05-17 13:50:10|448.46|446.06|447.48|445.08|448.46|446.06|447.48|445.08|0
1652795420000|2022-05-17 13:50:20|446.02|443.62|445.77|443.37|446.51|444.11|445.77|443.37|0
1652795430000|2022-05-17 13:50:30|446.26|443.86|447.73|445.33|447.73|445.33|446.26|443.86|0
1652795440000|2022-05-17 13:50:40|447.48|445.08|446.26|443.86|447.48|445.08|446.26|443.86|0
1652795450000|2022-05-17 13:50:50|446.88|444.48|447.24|444.84|447.24|444.84|446.51|444.11|0
1652795460000|2022-05-17 13:51:00|447.48|445.08|446.75|444.35|447.97|445.57|446.51|444.11|0
1652795470000|2022-05-17 13:51:10|446.02|443.62|446.02|443.62|446.51|444.11|446.02|443.62|0
1652795480000|2022-05-17 13:51:20|445.77|443.37|445.28|442.88|445.77|443.37|445.28|442.88|0
1652795490000|2022-05-17 13:51:30|445.53|443.13|443.82|441.42|445.53|443.13|443.82|441.42|0
1652795500000|2022-05-17 13:51:40|444.06|441.66|445.04|442.64|445.04|442.64|444.06|441.66|0
1652795510000|2022-05-17 13:51:50|444.31|441.91|445.04|442.64|445.04|442.64|444.31|441.91|0
1652795520000|2022-05-17 13:52:00|445.53|443.13|447.73|445.33|447.73|445.33|445.53|443.13|0
1652795530000|2022-05-17 13:52:10|448.95|446.55|449.44|447.04|449.69|447.29|448.95|446.55|0
1652795540000|2022-05-17 13:52:20|450.17|447.77|449.2|446.8|450.17|447.77|449.2|446.8|0
1652795550000|2022-05-17 13:52:30|449.44|447.04|448.95|446.55|449.69|447.29|448.95|446.55|0
1652795560000|2022-05-17 13:52:40|448.22|445.82|448.46|446.06|448.71|446.31|448.22|445.82|0
1652795570000|2022-05-17 13:52:50|447.97|445.57|448.22|445.82|448.22|445.82|447.73|445.33|0
1652795580000|2022-05-17 13:53:00|448.46|446.06|447.97|445.57|448.46|446.06|447.97|445.57|0
1652795590000|2022-05-17 13:53:10|448.46|446.06|447|444.6|448.46|446.06|447|444.6|0
1652795600000|2022-05-17 13:53:20|448.22|445.82|449.69|447.29|449.69|447.29|448.22|445.82|0
1652795610000|2022-05-17 13:53:30|448.83|446.43|448.1|445.7|448.83|446.43|448.1|445.7|0
1652795620000|2022-05-17 13:53:40|447.73|445.33|448.22|445.82|448.22|445.82|447.48|445.08|0
1652795630000|2022-05-17 13:53:50|448.95|446.55|448.95|446.55|449.44|447.04|448.71|446.31|0
1652795640000|2022-05-17 13:54:00|448.35|445.95|449.69|447.29|449.69|447.29|447.97|445.57|0
1652795650000|2022-05-17 13:54:10|450.17|447.77|452.13|449.73|452.13|449.73|450.17|447.77|0
1652795660000|2022-05-17 13:54:20|452.38|449.98|451.89|449.49|452.38|449.98|451.4|449|0
1652795670000|2022-05-17 13:54:30|452.38|449.98|451.64|449.24|452.62|450.22|451.64|449.24|0
1652795680000|2022-05-17 13:54:40|450.91|448.51|452.13|449.73|452.13|449.73|450.91|448.51|0
1652795690000|2022-05-17 13:54:50|452.38|449.98|452.38|449.98|452.38|449.98|451.89|449.49|0
1652795700000|2022-05-17 13:55:00|451.89|449.49|451.89|449.49|451.89|449.49|451.15|448.75|0
1652795710000|2022-05-17 13:55:10|451.64|449.24|451.4|449|451.64|449.24|451.4|449|0
1652795720000|2022-05-17 13:55:20|454.83|452.43|452.62|450.22|454.83|452.43|452.62|450.22|0
1652795730000|2022-05-17 13:55:30|452.38|449.98|451.64|449.24|452.38|449.98|451.64|449.24|0
1652795740000|2022-05-17 13:55:40|451.4|449|450.17|447.77|451.4|449|450.17|447.77|0
1652795750000|2022-05-17 13:55:50|448.95|446.55|450.55|448.15|450.55|448.15|448.95|446.55|0
1652795760000|2022-05-17 13:56:00|451.15|448.75|451.4|449|451.64|449.24|451.15|448.75|0
1652795770000|2022-05-17 13:56:10|450.79|448.39|449.93|447.53|450.79|448.39|449.93|447.53|0
1652795780000|2022-05-17 13:56:20|449.69|447.29|447.97|445.57|449.69|447.29|447.61|445.21|0
1652795790000|2022-05-17 13:56:30|448.22|445.82|447.61|445.21|448.22|445.82|447.61|445.21|0
1652795800000|2022-05-17 13:56:40|448.46|446.06|446.75|444.35|448.46|446.06|446.75|444.35|0
1652795810000|2022-05-17 13:56:50|446.51|444.11|448.22|445.82|448.22|445.82|446.51|444.11|0
1652795820000|2022-05-17 13:57:00|447.97|445.57|448.95|446.55|448.95|446.55|447.97|445.57|0
1652795830000|2022-05-17 13:57:10|449.2|446.8|448.22|445.82|449.68|447.28|448.22|445.82|0
1652795840000|2022-05-17 13:57:20|448.34|445.94|449.2|446.8|449.2|446.8|448.34|445.94|0
1652795850000|2022-05-17 13:57:30|449.08|446.68|449.93|447.53|449.93|447.53|449.08|446.68|0
1652795860000|2022-05-17 13:57:40|449.2|446.8|449.2|446.8|449.57|447.17|449.08|446.68|0
1652795870000|2022-05-17 13:57:50|448.46|446.06|447.97|445.57|448.46|446.06|447.97|445.57|0
1652795880000|2022-05-17 13:58:00|446.75|444.35|447.12|444.72|447.12|444.72|446.75|444.35|0
1652795890000|2022-05-17 13:58:10|447.48|445.08|447.37|444.97|447.86|445.46|447.37|444.97|0
1652795900000|2022-05-17 13:58:20|447.48|445.08|448.1|445.7|448.1|445.7|447.48|445.08|0
1652795910000|2022-05-17 13:58:30|447.97|445.57|447.97|445.57|448.46|446.06|447.97|445.57|0
1652795920000|2022-05-17 13:58:40|448.95|446.55|449.68|447.28|449.68|447.28|448.95|446.55|0
1652795930000|2022-05-17 13:58:50|449.08|446.68|448.83|446.43|449.32|446.92|448.83|446.43|0
1652795940000|2022-05-17 13:59:00|449.32|446.92|450.42|448.02|450.55|448.15|449.32|446.92|0
1652795950000|2022-05-17 13:59:10|450.66|448.26|449.2|446.8|450.66|448.26|449.2|446.8|0
1652795960000|2022-05-17 13:59:20|448.95|446.55|449.2|446.8|449.68|447.28|448.71|446.31|0
1652795970000|2022-05-17 13:59:30|448.71|446.31|448.22|445.82|448.71|446.31|447.73|445.33|0
1652795980000|2022-05-17 13:59:40|448.1|445.7|446.99|444.59|448.1|445.7|446.99|444.59|0
1652795990000|2022-05-17 13:59:50|446.75|444.35|446.75|444.35|447.73|445.33|446.75|444.35|0
1652796000000|2022-05-17 14:00:00|446.26|443.86|444.55|442.15|446.26|443.86|444.55|442.15|0
1652796010000|2022-05-17 14:00:10|445.28|442.88|445.28|442.88|445.53|443.13|445.04|442.64|0
1652796020000|2022-05-17 14:00:20|445.9|443.5|444.31|441.91|445.9|443.5|444.31|441.91|0
1652796030000|2022-05-17 14:00:30|443.33|440.93|442.84|440.44|443.33|440.93|442.84|440.44|0
1652796040000|2022-05-17 14:00:40|442.6|440.2|443.57|441.17|443.57|441.17|442.35|439.95|0
1652796050000|2022-05-17 14:00:50|443.09|440.69|443.33|440.93|443.57|441.17|443.09|440.69|0
1652796060000|2022-05-17 14:01:00|442.24|439.84|442.35|439.95|442.35|439.95|441.62|439.22|0
1652796070000|2022-05-17 14:01:10|442.24|439.84|442.11|439.71|442.6|440.2|442.11|439.71|0
1652796080000|2022-05-17 14:01:20|441.86|439.46|441.38|438.98|443.09|440.69|441.38|438.98|0
1652796090000|2022-05-17 14:01:30|441.13|438.73|441.01|438.61|441.62|439.22|440.77|438.37|0
1652796100000|2022-05-17 14:01:40|441.62|439.22|442.35|439.95|442.35|439.95|441.62|439.22|0
1652796110000|2022-05-17 14:01:50|441.86|439.46|442.6|440.2|442.84|440.44|441.86|439.46|0
1652796120000|2022-05-17 14:02:00|443.08|440.68|443.33|440.93|444.06|441.66|443.08|440.68|0
1652796130000|2022-05-17 14:02:10|443.08|440.68|442.11|439.71|443.08|440.68|441.62|439.22|0
1652796140000|2022-05-17 14:02:20|443.08|440.68|442.35|439.95|443.08|440.68|442.35|439.95|0
1652796150000|2022-05-17 14:02:30|441.86|439.46|440.16|437.76|441.86|439.46|440.16|437.76|0
1652796160000|2022-05-17 14:02:40|440.64|438.24|440.77|438.37|440.77|438.37|440.64|438.24|0
1652796170000|2022-05-17 14:02:50|440.64|438.24|440.89|438.49|440.89|438.49|440.64|438.24|0
1652796180000|2022-05-17 14:03:00|440.64|438.24|439.67|437.27|440.89|438.49|439.67|437.27|0
1652796190000|2022-05-17 14:03:10|441.38|438.98|442.11|439.71|442.11|439.71|440.64|438.24|0
1652796200000|2022-05-17 14:03:20|442.35|439.95|441.62|439.22|442.35|439.95|441.62|439.22|0
1652796210000|2022-05-17 14:03:30|441.86|439.46|441.26|438.86|442.6|440.2|441.26|438.86|0
1652796220000|2022-05-17 14:03:40|441.38|438.98|440.89|438.49|441.38|438.98|440.4|438|0
1652796230000|2022-05-17 14:03:50|441.13|438.73|443.57|441.17|443.57|441.17|441.13|438.73|0
1652796240000|2022-05-17 14:04:00|443.33|440.93|441.62|439.22|443.33|440.93|441.62|439.22|0
1652796250000|2022-05-17 14:04:10|440.4|438|439.18|436.78|440.4|438|439.18|436.78|0
1652796260000|2022-05-17 14:04:20|438.69|436.29|437.72|435.32|438.69|436.29|437.72|435.32|0
1652796270000|2022-05-17 14:04:30|438.45|436.05|439.91|437.51|439.91|437.51|438.09|435.69|0
1652796280000|2022-05-17 14:04:40|439.67|437.27|438.82|436.42|439.67|437.27|438.2|435.8|0
1652796290000|2022-05-17 14:04:50|439.67|437.27|439.91|437.51|439.91|437.51|439.18|436.78|0
1652796300000|2022-05-17 14:05:00|439.42|437.02|438.94|436.54|439.42|437.02|438.45|436.05|0
1652796310000|2022-05-17 14:05:10|439.18|436.78|439.79|437.39|439.79|437.39|439.18|436.78|0
1652796320000|2022-05-17 14:05:20|439.91|437.51|441.13|438.73|441.38|438.98|439.91|437.51|0
1652796330000|2022-05-17 14:05:30|440.53|438.13|440.16|437.76|440.53|438.13|439.67|437.27|0
1652796340000|2022-05-17 14:05:40|440.89|438.49|441.62|439.22|442.11|439.71|440.89|438.49|0
1652796350000|2022-05-17 14:05:50|441.38|438.98|440.89|438.49|441.38|438.98|439.91|437.51|0
1652796360000|2022-05-17 14:06:00|441.13|438.73|441.26|438.86|441.26|438.86|440.89|438.49|0
1652796370000|2022-05-17 14:06:10|441.62|439.22|442.11|439.71|442.11|439.71|441.62|439.22|0
1652796380000|2022-05-17 14:06:20|441.62|439.22|442.6|440.2|442.6|440.2|441.62|439.22|0
1652796390000|2022-05-17 14:06:30|442.11|439.71|442.35|439.95|442.35|439.95|442.11|439.71|0
1652796400000|2022-05-17 14:06:40|442.11|439.71|442.84|440.44|442.84|440.44|442.11|439.71|0
1652796410000|2022-05-17 14:06:50|443.08|440.68|444.55|442.15|444.79|442.39|443.08|440.68|0
1652796420000|2022-05-17 14:07:00|444.06|441.66|444.31|441.91|444.31|441.91|443.57|441.17|0
1652796430000|2022-05-17 14:07:10|445.28|442.88|445.77|443.37|445.77|443.37|445.28|442.88|0
1652796440000|2022-05-17 14:07:20|446.5|444.1|447.48|445.08|447.48|445.08|446.5|444.1|0
1652796450000|2022-05-17 14:07:30|447.73|445.33|448.95|446.55|449.44|447.04|447.73|445.33|0
1652796460000|2022-05-17 14:07:40|447.97|445.57|446.02|443.62|447.97|445.57|446.02|443.62|0
1652796470000|2022-05-17 14:07:50|446.26|443.86|446.26|443.86|446.5|444.1|446.26|443.86|0
1652796480000|2022-05-17 14:08:00|445.77|443.37|446.14|443.74|446.39|443.99|445.77|443.37|0
1652796490000|2022-05-17 14:08:10|446.75|444.35|447.61|445.21|447.97|445.57|446.75|444.35|0
1652796500000|2022-05-17 14:08:20|446.99|444.59|446.63|444.23|447.12|444.72|446.63|444.23|0
1652796510000|2022-05-17 14:08:30|446.02|443.62|446.26|443.86|446.5|444.1|446.02|443.62|0
1652796520000|2022-05-17 14:08:40|445.77|443.37|446.5|444.1|446.5|444.1|445.77|443.37|0
1652796530000|2022-05-17 14:08:50|445.77|443.37|446.5|444.1|446.5|444.1|445.77|443.37|0
1652796540000|2022-05-17 14:09:00|446.75|444.35|447.97|445.57|448.22|445.82|446.75|444.35|0
1652796550000|2022-05-17 14:09:10|447.73|445.33|449.68|447.28|449.68|447.28|447.73|445.33|0
1652796560000|2022-05-17 14:09:20|449.44|447.04|450.42|448.02|450.42|448.02|449.44|447.04|0
1652796570000|2022-05-17 14:09:30|449.93|447.53|448.71|446.31|449.93|447.53|448.71|446.31|0
1652796580000|2022-05-17 14:09:40|448.83|446.43|448.22|445.82|448.83|446.43|448.1|445.7|0
1652796590000|2022-05-17 14:09:50|448.71|446.31|449.68|447.28|449.68|447.28|448.71|446.31|0
1652796600000|2022-05-17 14:10:00|449.44|447.04|449.44|447.04|449.68|447.28|449.44|447.04|0
1652796610000|2022-05-17 14:10:10|450.17|447.77|451.64|449.24|451.64|449.24|450.17|447.77|0
1652796620000|2022-05-17 14:10:20|451.89|449.49|451.89|449.49|451.89|449.49|451.64|449.24|0
1652796630000|2022-05-17 14:10:30|451.64|449.24|450.66|448.26|451.64|449.24|450.66|448.26|0
1652796640000|2022-05-17 14:10:40|451.89|449.49|452.13|449.73|452.38|449.98|451.89|449.49|0
1652796650000|2022-05-17 14:10:50|451.89|449.49|451.89|449.49|451.89|449.49|451.89|449.49|0
1652796660000|2022-05-17 14:11:00|452.13|449.73|452.13|449.73|452.38|449.98|452.13|449.73|0
1652796670000|2022-05-17 14:11:10|452.38|449.98|452.62|450.22|452.62|450.22|452.13|449.73|0
1652796680000|2022-05-17 14:11:20|452.38|449.98|452.38|449.98|452.62|450.22|452.38|449.98|0
1652796690000|2022-05-17 14:11:30|451.89|449.49|452.62|450.22|452.62|450.22|451.89|449.49|0
1652796700000|2022-05-17 14:11:40|452.38|449.98|451.64|449.24|452.38|449.98|451.64|449.24|0
1652796710000|2022-05-17 14:11:50|451.89|449.49|452.01|449.61|452.13|449.73|451.89|449.49|0
1652796720000|2022-05-17 14:12:00|451.89|449.49|450.91|448.51|451.89|449.49|450.91|448.51|0
1652796730000|2022-05-17 14:12:10|449.68|447.28|449.44|447.04|450.42|448.02|449.44|447.04|0
1652796740000|2022-05-17 14:12:20|449.93|447.53|451.64|449.24|452.01|449.61|449.93|447.53|0
1652796750000|2022-05-17 14:12:30|452.13|449.73|451.4|449|452.13|449.73|451.15|448.75|0
1652796760000|2022-05-17 14:12:40|451.64|449.24|451.4|449|451.64|449.24|450.91|448.51|0
1652796770000|2022-05-17 14:12:50|451.15|448.75|450.91|448.51|451.64|449.24|450.91|448.51|0
1652796780000|2022-05-17 14:13:00|450.42|448.02|450.66|448.26|450.91|448.51|450.42|448.02|0
1652796790000|2022-05-17 14:13:10|449.68|447.28|448.7|446.3|449.68|447.28|448.7|446.3|0
1652796800000|2022-05-17 14:13:20|448.46|446.06|449.93|447.53|450.17|447.77|448.46|446.06|0
1652796810000|2022-05-17 14:13:30|450.17|447.77|450.54|448.14|450.54|448.14|449.81|447.41|0
1652796820000|2022-05-17 14:13:40|450.17|447.77|450.42|448.02|450.66|448.26|450.17|447.77|0
1652796830000|2022-05-17 14:13:50|450.3|447.9|450.17|447.77|450.66|448.26|450.17|447.77|0
1652796840000|2022-05-17 14:14:00|449.44|447.04|449.68|447.28|449.68|447.28|448.95|446.55|0
1652796850000|2022-05-17 14:14:10|449.44|447.04|448.22|445.82|449.44|447.04|448.22|445.82|0
1652796860000|2022-05-17 14:14:20|449.08|446.68|449.68|447.28|449.68|447.28|449.08|446.68|0
1652796870000|2022-05-17 14:14:30|448.7|446.3|447.97|445.57|448.95|446.55|447.97|445.57|0
1652796880000|2022-05-17 14:14:40|448.46|446.06|447.48|445.08|448.46|446.06|447.48|445.08|0
1652796890000|2022-05-17 14:14:50|447.73|445.33|447.73|445.33|447.73|445.33|447.12|444.72|0
1652796900000|2022-05-17 14:15:00|447.24|444.84|445.77|443.37|447.24|444.84|445.77|443.37|0
1652796910000|2022-05-17 14:15:10|446.01|443.61|447.24|444.84|447.24|444.84|446.01|443.61|0
1652796920000|2022-05-17 14:15:20|446.75|444.35|445.77|443.37|446.75|444.35|445.77|443.37|0
1652796930000|2022-05-17 14:15:30|446.01|443.61|447.24|444.84|447.24|444.84|446.01|443.61|0
1652796940000|2022-05-17 14:15:40|447.73|445.33|448.22|445.82|448.22|445.82|447.24|444.84|0
1652796950000|2022-05-17 14:15:50|448.34|445.94|448.22|445.82|448.95|446.55|448.22|445.82|0
1652796960000|2022-05-17 14:16:00|447.73|445.33|447.73|445.33|447.73|445.33|447.48|445.08|0
1652796970000|2022-05-17 14:16:10|447.48|445.08|447.97|445.57|447.97|445.57|447.48|445.08|0
1652796980000|2022-05-17 14:16:20|447.73|445.33|446.75|444.35|447.73|445.33|446.75|444.35|0
1652796990000|2022-05-17 14:16:30|446.26|443.86|446.26|443.86|446.5|444.1|446.26|443.86|0
1652797000000|2022-05-17 14:16:40|446.01|443.61|445.53|443.13|446.01|443.61|445.04|442.64|0
1652797010000|2022-05-17 14:16:50|446.01|443.61|446.5|444.1|446.75|444.35|446.01|443.61|0
1652797020000|2022-05-17 14:17:00|446.75|444.35|447.48|445.08|447.48|445.08|446.75|444.35|0
1652797030000|2022-05-17 14:17:10|447.97|445.57|446.5|444.1|447.97|445.57|446.5|444.1|0
1652797040000|2022-05-17 14:17:20|445.53|443.13|445.04|442.64|445.53|443.13|445.04|442.64|0
1652797050000|2022-05-17 14:17:30|445.99|443.59|445.7|443.3|446.54|444.14|445.7|443.3|0
1652797060000|2022-05-17 14:17:40|445.33|442.93|444.72|442.32|445.7|443.3|444.72|442.32|0
1652797070000|2022-05-17 14:17:50|444.96|442.56|443.63|441.23|444.96|442.56|443.63|441.23|0
1652797080000|2022-05-17 14:18:00|443.99|441.59|444.96|442.56|444.96|442.56|443.74|441.34|0
1652797090000|2022-05-17 14:18:10|444.72|442.32|444.48|442.08|444.96|442.56|444.48|442.08|0
1652797100000|2022-05-17 14:18:20|444.72|442.32|444.48|442.08|444.96|442.56|444.48|442.08|0
1652797110000|2022-05-17 14:18:30|443.99|441.59|443.87|441.47|444.23|441.83|443.87|441.47|0
1652797120000|2022-05-17 14:18:40|443.5|441.1|443.87|441.47|443.87|441.47|443.5|441.1|0
1652797130000|2022-05-17 14:18:50|443.99|441.59|444.96|442.56|444.96|442.56|443.99|441.59|0
1652797140000|2022-05-17 14:19:00|444.48|442.08|443.99|441.59|444.72|442.32|443.99|441.59|0
1652797150000|2022-05-17 14:19:10|444.48|442.08|443.99|441.59|444.72|442.32|443.99|441.59|0
1652797160000|2022-05-17 14:19:20|443.74|441.34|442.77|440.37|443.74|441.34|442.77|440.37|0
1652797170000|2022-05-17 14:19:30|442.28|439.88|442.65|440.25|443.01|440.61|442.28|439.88|0
1652797180000|2022-05-17 14:19:40|442.53|440.13|442.28|439.88|442.53|440.13|442.04|439.64|0
1652797190000|2022-05-17 14:19:50|442.65|440.25|442.52|440.12|442.77|440.37|442.52|440.12|0
1652797200000|2022-05-17 14:20:00|442.28|439.88|442.28|439.88|443.01|440.61|442.28|439.88|0
1652797210000|2022-05-17 14:20:10|441.31|438.91|441.31|438.91|441.79|439.39|441.31|438.91|0
1652797220000|2022-05-17 14:20:20|442.28|439.88|442.52|440.12|442.52|440.12|442.28|439.88|0
1652797230000|2022-05-17 14:20:30|442.04|439.64|443.26|440.86|443.26|440.86|442.04|439.64|0
1652797240000|2022-05-17 14:20:40|443.74|441.34|443.38|440.98|443.87|441.47|443.38|440.98|0
1652797250000|2022-05-17 14:20:50|443.99|441.59|444.72|442.32|444.72|442.32|443.99|441.59|0
1652797260000|2022-05-17 14:21:00|444.96|442.56|443.74|441.34|445.21|442.81|443.74|441.34|0
1652797270000|2022-05-17 14:21:10|443.5|441.1|443.5|441.1|443.5|441.1|442.77|440.37|0
1652797280000|2022-05-17 14:21:20|443.26|440.86|444.48|442.08|444.48|442.08|443.26|440.86|0
1652797290000|2022-05-17 14:21:30|443.99|441.59|444.11|441.71|444.11|441.71|443.74|441.34|0
1652797300000|2022-05-17 14:21:40|444.23|441.83|443.99|441.59|444.48|442.08|443.99|441.59|0
1652797310000|2022-05-17 14:21:50|444.72|442.32|443.74|441.34|444.72|442.32|443.74|441.34|0
1652797320000|2022-05-17 14:22:00|444.48|442.08|444.48|442.08|444.72|442.32|444.48|442.08|0
1652797330000|2022-05-17 14:22:10|444.6|442.2|446.67|444.27|446.67|444.27|444.6|442.2|0
1652797340000|2022-05-17 14:22:20|446.43|444.03|446.67|444.27|447.16|444.76|446.43|444.03|0
1652797350000|2022-05-17 14:22:30|446.18|443.78|447.4|445|447.89|445.49|446.18|443.78|0
1652797360000|2022-05-17 14:22:40|447.16|444.76|447.16|444.76|447.16|444.76|446.91|444.51|0
1652797370000|2022-05-17 14:22:50|446.67|444.27|445.69|443.29|446.67|444.27|445.45|443.05|0
1652797380000|2022-05-17 14:23:00|444.72|442.32|443.99|441.59|444.72|442.32|443.5|441.1|0
1652797390000|2022-05-17 14:23:10|444.72|442.32|444.96|442.56|445.45|443.05|444.72|442.32|0
1652797400000|2022-05-17 14:23:20|445.69|443.29|446.91|444.51|446.91|444.51|445.69|443.29|0
1652797410000|2022-05-17 14:23:30|447.4|445|447.89|445.49|448.38|445.98|447.4|445|0
1652797420000|2022-05-17 14:23:40|447.65|445.25|447.16|444.76|447.65|445.25|446.43|444.03|0
1652797430000|2022-05-17 14:23:50|448.13|445.73|447.4|445|448.13|445.73|447.4|445|0
1652797440000|2022-05-17 14:24:00|447.16|444.76|447.16|444.76|447.16|444.76|446.67|444.27|0
1652797450000|2022-05-17 14:24:10|447.4|445|447.4|445|447.89|445.49|447.4|445|0
1652797460000|2022-05-17 14:24:20|448.13|445.73|447.4|445|448.13|445.73|447.4|445|0
1652797470000|2022-05-17 14:24:30|448.02|445.62|447.89|445.49|448.13|445.73|447.89|445.49|0
1652797480000|2022-05-17 14:24:40|447.4|445|446.91|444.51|447.4|445|446.91|444.51|0
1652797490000|2022-05-17 14:24:50|447.4|445|445.69|443.29|447.4|445|445.69|443.29|0
1652797500000|2022-05-17 14:25:00|444.96|442.56|443.88|441.48|444.96|442.56|443.5|441.1|0
1652797510000|2022-05-17 14:25:10|443.27|440.87|443.13|440.73|444|441.6|443.13|440.73|0
1652797520000|2022-05-17 14:25:20|444.11|441.71|444.11|441.71|444.84|442.44|444.11|441.71|0
1652797530000|2022-05-17 14:25:30|443.62|441.22|443.87|441.47|444.11|441.71|443.62|441.22|0
1652797540000|2022-05-17 14:25:40|444.35|441.95|445.58|443.18|445.58|443.18|444.35|441.95|0
1652797550000|2022-05-17 14:25:50|445.82|443.42|447.29|444.89|447.29|444.89|445.82|443.42|0
1652797560000|2022-05-17 14:26:00|446.8|444.4|447.29|444.89|447.29|444.89|446.8|444.4|0
1652797570000|2022-05-17 14:26:10|447.77|445.37|448.75|446.35|448.75|446.35|447.77|445.37|0
1652797580000|2022-05-17 14:26:20|449.49|447.09|449.49|447.09|449.97|447.57|449.49|447.09|0
1652797590000|2022-05-17 14:26:30|448.26|445.86|449.49|447.09|449.49|447.09|448.26|445.86|0
1652797600000|2022-05-17 14:26:40|449|446.6|448.51|446.11|449|446.6|448.51|446.11|0
1652797610000|2022-05-17 14:26:50|449.24|446.84|449.49|447.09|450.22|447.82|449.24|446.84|0
1652797620000|2022-05-17 14:27:00|449.73|447.33|450.22|447.82|450.46|448.06|449.73|447.33|0
1652797630000|2022-05-17 14:27:10|450.95|448.55|450.95|448.55|451.2|448.8|450.71|448.31|0
1652797640000|2022-05-17 14:27:20|450.22|447.82|450.95|448.55|451.2|448.8|450.22|447.82|0
1652797650000|2022-05-17 14:27:30|450.22|447.82|450.22|447.82|450.22|447.82|449.73|447.33|0
1652797660000|2022-05-17 14:27:40|449.97|447.57|449.73|447.33|449.97|447.57|449|446.6|0
1652797670000|2022-05-17 14:27:50|450.22|447.82|449.61|447.21|450.22|447.82|449.49|447.09|0
1652797680000|2022-05-17 14:28:00|449.73|447.33|449.73|447.33|450.22|447.82|449.73|447.33|0
1652797690000|2022-05-17 14:28:10|449.49|447.09|449.49|447.09|449.97|447.57|449.49|447.09|0
1652797700000|2022-05-17 14:28:20|449.73|447.33|450.46|448.06|450.46|448.06|449.73|447.33|0
1652797710000|2022-05-17 14:28:30|450.22|447.82|450.95|448.55|450.95|448.55|450.22|447.82|0
1652797720000|2022-05-17 14:28:40|451.2|448.8|450.95|448.55|451.2|448.8|450.46|448.06|0
1652797730000|2022-05-17 14:28:50|451.44|449.04|451.2|448.8|451.44|449.04|451.2|448.8|0
1652797740000|2022-05-17 14:29:00|451.44|449.04|452.42|450.02|452.42|450.02|451.44|449.04|0
1652797750000|2022-05-17 14:29:10|452.67|450.27|452.67|450.27|452.67|450.27|452.42|450.02|0
1652797760000|2022-05-17 14:29:20|452.42|450.02|452.67|450.27|452.67|450.27|452.42|450.02|0
1652797770000|2022-05-17 14:29:30|455.11|452.71|457.07|454.67|457.07|454.67|454.87|452.47|0
1652797780000|2022-05-17 14:29:40|456.83|454.43|457.07|454.67|457.07|454.67|456.83|454.43|0
1652797790000|2022-05-17 14:29:50|456.58|454.18|457.07|454.67|457.07|454.67|456.58|454.18|0
1652797800000|2022-05-17 14:30:00|456.58|454.18|456.83|454.43|457.07|454.67|456.58|454.18|0
1652797810000|2022-05-17 14:30:10|456.09|453.69|455.11|452.71|456.09|453.69|454.38|451.98|0
1652797820000|2022-05-17 14:30:20|455.36|452.96|455.6|453.2|455.6|453.2|455.11|452.71|0
1652797830000|2022-05-17 14:30:30|455.11|452.71|454.62|452.22|455.11|452.71|454.62|452.22|0
1652797840000|2022-05-17 14:30:40|455.36|452.96|454.38|451.98|455.36|452.96|454.38|451.98|0
1652797850000|2022-05-17 14:30:50|454.13|451.73|454.13|451.73|454.13|451.73|454.13|451.73|0
1652797860000|2022-05-17 14:31:00|453.64|451.24|451.93|449.53|453.64|451.24|451.93|449.53|0
1652797870000|2022-05-17 14:31:10|452.91|450.51|452.67|450.27|453.89|451.49|452.67|450.27|0
1652797880000|2022-05-17 14:31:20|453.4|451|452.18|449.78|453.4|451|452.18|449.78|0
1652797890000|2022-05-17 14:31:30|452.67|450.27|452.42|450.02|452.67|450.27|452.18|449.78|0
1652797900000|2022-05-17 14:31:40|452.91|450.51|455.11|452.71|455.11|452.71|452.91|450.51|0
1652797910000|2022-05-17 14:31:50|455.6|453.2|455.6|453.2|455.85|453.45|455.6|453.2|0
1652797920000|2022-05-17 14:32:00|455.85|453.45|456.09|453.69|456.09|453.69|455.6|453.2|0
1652797930000|2022-05-17 14:32:10|456.58|454.18|456.91|454.51|456.91|454.51|456.55|454.15|0
1652797940000|2022-05-17 14:32:20|456.66|454.26|456.17|453.77|456.66|454.26|456.17|453.77|0
1652797950000|2022-05-17 14:32:30|455.26|452.86|455.14|452.74|455.26|452.86|454.52|452.12|0
1652797960000|2022-05-17 14:32:40|455.5|453.1|455.75|453.35|455.75|453.35|455.26|452.86|0
1652797970000|2022-05-17 14:32:50|455.26|452.86|454.28|451.88|455.26|452.86|454.28|451.88|0
1652797980000|2022-05-17 14:33:00|453.55|451.15|453.79|451.39|454.03|451.63|453.55|451.15|0
1652797990000|2022-05-17 14:33:10|453.06|450.66|453.55|451.15|453.79|451.39|453.06|450.66|0
1652798000000|2022-05-17 14:33:20|453.3|450.9|454.03|451.63|454.03|451.63|453.3|450.9|0
1652798010000|2022-05-17 14:33:30|453.79|451.39|455.01|452.61|455.01|452.61|453.67|451.27|0
1652798020000|2022-05-17 14:33:40|454.52|452.12|454.77|452.37|454.77|452.37|454.03|451.63|0
1652798030000|2022-05-17 14:33:50|454.28|451.88|455.26|452.86|455.26|452.86|454.28|451.88|0
1652798040000|2022-05-17 14:34:00|455.14|452.74|453.79|451.39|455.14|452.74|453.79|451.39|0
1652798050000|2022-05-17 14:34:10|454.03|451.63|453.79|451.39|454.03|451.63|453.79|451.39|0
1652798060000|2022-05-17 14:34:20|453.3|450.9|453.79|451.39|453.79|451.39|453.3|450.9|0
1652798070000|2022-05-17 14:34:30|454.03|451.63|455.26|452.86|455.26|452.86|454.03|451.63|0
1652798080000|2022-05-17 14:34:40|455.99|453.59|455.75|453.35|455.99|453.59|455.75|453.35|0
1652798090000|2022-05-17 14:34:50|456.24|453.84|455.26|452.86|456.24|453.84|455.26|452.86|0
1652798100000|2022-05-17 14:35:00|455.01|452.61|456.24|453.84|456.24|453.84|455.01|452.61|0
1652798110000|2022-05-17 14:35:10|456.48|454.08|457.34|454.94|457.34|454.94|456.48|454.08|0
1652798120000|2022-05-17 14:35:20|457.46|455.06|457.7|455.3|457.7|455.3|457.21|454.81|0
1652798130000|2022-05-17 14:35:30|457.46|455.06|457.21|454.81|457.46|455.06|457.21|454.81|0
1652798140000|2022-05-17 14:35:40|457.46|455.06|457.7|455.3|457.7|455.3|457.46|455.06|0
1652798150000|2022-05-17 14:35:50|457.46|455.06|457.7|455.3|457.7|455.3|457.46|455.06|0
1652798160000|2022-05-17 14:36:00|457.46|455.06|457.46|455.06|457.46|455.06|457.46|455.06|0
1652798170000|2022-05-17 14:36:10|456.97|454.57|456.48|454.08|456.97|454.57|456.48|454.08|0
1652798180000|2022-05-17 14:36:20|456.72|454.32|457.21|454.81|457.21|454.81|456.72|454.32|0
1652798190000|2022-05-17 14:36:30|457.7|455.3|457.7|455.3|457.7|455.3|457.7|455.3|0
1652798200000|2022-05-17 14:36:40|458.93|456.53|459.17|456.77|459.17|456.77|458.93|456.53|0
1652798210000|2022-05-17 14:36:50|458.93|456.53|459.42|457.02|459.66|457.26|458.93|456.53|0
1652798220000|2022-05-17 14:37:00|460.15|457.75|460.64|458.24|460.88|458.48|460.15|457.75|0
1652798230000|2022-05-17 14:37:10|461.13|458.73|460.88|458.48|461.37|458.97|460.88|458.48|0
1652798240000|2022-05-17 14:37:20|460.15|457.75|459.91|457.51|460.39|457.99|459.66|457.26|0
1652798250000|2022-05-17 14:37:30|459.42|457.02|459.42|457.02|459.66|457.26|459.17|456.77|0
1652798260000|2022-05-17 14:37:40|459.66|457.26|459.17|456.77|460.15|457.75|459.17|456.77|0
1652798270000|2022-05-17 14:37:50|459.42|457.02|458.68|456.28|459.42|457.02|458.68|456.28|0
1652798280000|2022-05-17 14:38:00|458.44|456.04|459.42|457.02|459.42|457.02|457.95|455.55|0
1652798290000|2022-05-17 14:38:10|459.9|457.5|460.15|457.75|460.39|457.99|459.9|457.5|0
1652798300000|2022-05-17 14:38:20|460.88|458.48|461.37|458.97|461.86|459.46|460.88|458.48|0
1652798310000|2022-05-17 14:38:30|461.62|459.22|460.88|458.48|461.62|459.22|460.88|458.48|0
1652798320000|2022-05-17 14:38:40|460.77|458.37|461.37|458.97|461.37|458.97|460.77|458.37|0
1652798330000|2022-05-17 14:38:50|461.62|459.22|461.62|459.22|461.62|459.22|461.37|458.97|0
1652798340000|2022-05-17 14:39:00|461.86|459.46|461.86|459.46|462.35|459.95|461.86|459.46|0
1652798350000|2022-05-17 14:39:10|460.88|458.48|460.15|457.75|460.88|458.48|460.15|457.75|0
1652798360000|2022-05-17 14:39:20|460.88|458.48|460.64|458.24|460.88|458.48|460.64|458.24|0
1652798370000|2022-05-17 14:39:30|460.88|458.48|461.37|458.97|461.37|458.97|460.88|458.48|0
1652798380000|2022-05-17 14:39:40|461.13|458.73|460.52|458.12|461.13|458.73|460.52|458.12|0
1652798390000|2022-05-17 14:39:50|460.88|458.48|461.13|458.73|461.37|458.97|460.88|458.48|0
1652798400000|2022-05-17 14:40:00|461.37|458.97|461.62|459.22|461.86|459.46|461.37|458.97|0
1652798410000|2022-05-17 14:40:10|462.11|459.71|462.6|460.2|462.6|460.2|461.37|458.97|0
1652798420000|2022-05-17 14:40:20|464.07|461.67|463.09|460.69|464.07|461.67|463.09|460.69|0
1652798430000|2022-05-17 14:40:30|463.33|460.93|462.6|460.2|463.33|460.93|462.6|460.2|0
1652798440000|2022-05-17 14:40:40|462.35|459.95|462.35|459.95|462.35|459.95|462.35|459.95|0
1652798450000|2022-05-17 14:40:50|462.6|460.2|461.86|459.46|462.6|460.2|461.86|459.46|0
1652798460000|2022-05-17 14:41:00|462.35|459.95|463.33|460.93|463.33|460.93|462.35|459.95|0
1652798470000|2022-05-17 14:41:10|463.09|460.69|463.58|461.18|463.58|461.18|462.84|460.44|0
1652798480000|2022-05-17 14:41:20|464.56|462.16|464.56|462.16|464.56|462.16|464.31|461.91|0
1652798490000|2022-05-17 14:41:30|464.07|461.67|464.56|462.16|464.56|462.16|464.07|461.67|0
1652798510000|2022-05-17 14:41:50|464.31|461.91|464.44|462.04|464.44|462.04|464.31|461.91|0
1652798520000|2022-05-17 14:42:00|464.31|461.91|464.31|461.91|464.56|462.16|464.31|461.91|0
1652798530000|2022-05-17 14:42:10|464.07|461.67|466.03|463.63|466.03|463.63|463.82|461.42|0
1652798540000|2022-05-17 14:42:20|465.05|462.65|467.01|464.61|467.01|464.61|465.05|462.65|0
1652798550000|2022-05-17 14:42:30|467.5|465.1|466.52|464.12|467.5|465.1|466.52|464.12|0
1652798560000|2022-05-17 14:42:40|466.76|464.36|467.25|464.85|467.25|464.85|466.52|464.12|0
1652798570000|2022-05-17 14:42:50|466.76|464.36|465.78|463.38|467.01|464.61|465.78|463.38|0
1652798580000|2022-05-17 14:43:00|465.29|462.89|464.31|461.91|465.29|462.89|464.31|461.91|0
1652798590000|2022-05-17 14:43:10|463.82|461.42|464.8|462.4|464.8|462.4|463.58|461.18|0
1652798600000|2022-05-17 14:43:20|465.29|462.89|466.52|464.12|466.52|464.12|465.29|462.89|0
1652798610000|2022-05-17 14:43:30|466.27|463.87|467.25|464.85|467.25|464.85|466.27|463.87|0
1652798620000|2022-05-17 14:43:40|467.01|464.61|466.76|464.36|467.25|464.85|466.52|464.12|0
1652798630000|2022-05-17 14:43:50|466.27|463.87|467.01|464.61|467.01|464.61|466.27|463.87|0
1652798640000|2022-05-17 14:44:00|467.25|464.85|467.01|464.61|467.25|464.85|466.76|464.36|0
1652798650000|2022-05-17 14:44:10|466.52|464.12|467.01|464.61|467.01|464.61|466.27|463.87|0
1652798660000|2022-05-17 14:44:20|467.25|464.85|467.25|464.85|467.25|464.85|467.25|464.85|0
1652798670000|2022-05-17 14:44:30|467.38|464.98|467.5|465.1|467.5|465.1|467.01|464.61|0
1652798680000|2022-05-17 14:44:40|467.25|464.85|466.03|463.63|467.25|464.85|466.03|463.63|0
1652798690000|2022-05-17 14:44:50|466.27|463.87|466.52|464.12|466.52|464.12|466.03|463.63|0
1652798700000|2022-05-17 14:45:00|466.76|464.36|467.01|464.61|467.5|465.1|466.76|464.36|0
1652798710000|2022-05-17 14:45:10|467.25|464.85|468.24|465.84|468.97|466.57|467.25|464.85|0
1652798720000|2022-05-17 14:45:20|467.99|465.59|468.48|466.08|468.48|466.08|467.99|465.59|0
1652798730000|2022-05-17 14:45:30|468.24|465.84|468.48|466.08|468.48|466.08|467.75|465.35|0
1652798740000|2022-05-17 14:45:40|468.97|466.57|470.93|468.53|470.93|468.53|468.97|466.57|0
1652798750000|2022-05-17 14:45:50|471.18|468.78|471.92|469.52|471.92|469.52|471.18|468.78|0
1652798760000|2022-05-17 14:46:00|472.41|470.01|472.41|470.01|472.41|470.01|472.41|470.01|0
1652798770000|2022-05-17 14:46:10|472.16|469.76|471.18|468.78|472.16|469.76|471.18|468.78|0
1652798780000|2022-05-17 14:46:20|470.69|468.29|470.2|467.8|470.69|468.29|469.95|467.55|0
1652798790000|2022-05-17 14:46:30|469.71|467.31|470.44|468.04|470.44|468.04|469.71|467.31|0
1652798800000|2022-05-17 14:46:40|469.71|467.31|468.97|466.57|469.71|467.31|468.97|466.57|0
1652798810000|2022-05-17 14:46:50|469.22|466.82|469.46|467.06|469.71|467.31|469.22|466.82|0
1652798820000|2022-05-17 14:47:00|469.22|466.82|469.46|467.06|469.46|467.06|468.97|466.57|0
1652798830000|2022-05-17 14:47:10|468.97|466.57|468.73|466.33|468.97|466.57|468.36|465.96|0
1652798840000|2022-05-17 14:47:20|468.61|466.21|467.99|465.59|468.61|466.21|467.99|465.59|0
1652798850000|2022-05-17 14:47:30|467.74|465.34|467.25|464.85|467.99|465.59|467.25|464.85|0
1652798860000|2022-05-17 14:47:40|467.01|464.61|466.27|463.87|467.01|464.61|466.27|463.87|0
1652798870000|2022-05-17 14:47:50|465.78|463.38|466.27|463.87|466.27|463.87|465.42|463.02|0
1652798880000|2022-05-17 14:48:00|466.52|464.12|466.03|463.63|466.52|464.12|466.03|463.63|0
1652798890000|2022-05-17 14:48:10|466.52|464.12|468.48|466.08|468.48|466.08|466.52|464.12|0
1652798900000|2022-05-17 14:48:20|468.24|465.84|468.73|466.33|468.73|466.33|468.24|465.84|0
1652798910000|2022-05-17 14:48:30|468.48|466.08|467.5|465.1|468.48|466.08|467.5|465.1|0
1652798920000|2022-05-17 14:48:40|467.01|464.61|467.5|465.1|467.5|465.1|466.52|464.12|0
1652798930000|2022-05-17 14:48:50|467.74|465.34|467.74|465.34|467.99|465.59|467.74|465.34|0
1652798940000|2022-05-17 14:49:00|467.99|465.59|468.97|466.57|468.97|466.57|467.99|465.59|0
1652798950000|2022-05-17 14:49:10|468.73|466.33|467.25|464.85|468.73|466.33|467.25|464.85|0
1652798960000|2022-05-17 14:49:20|467.01|464.61|466.76|464.36|467.01|464.61|466.76|464.36|0
1652798970000|2022-05-17 14:49:30|467.01|464.61|467.5|465.1|467.74|465.34|467.01|464.61|0
1652798980000|2022-05-17 14:49:40|467.38|464.98|467.01|464.61|467.74|465.34|467.01|464.61|0
1652798990000|2022-05-17 14:49:50|467.25|464.85|467.01|464.61|467.25|464.85|467.01|464.61|0
1652799000000|2022-05-17 14:50:00|466.76|464.36|468.24|465.84|468.24|465.84|466.76|464.36|0
1652799010000|2022-05-17 14:50:10|467.99|465.59|468.24|465.84|468.24|465.84|467.25|464.85|0
1652799020000|2022-05-17 14:50:20|467.99|465.59|467.99|465.59|467.99|465.59|467.74|465.34|0
1652799030000|2022-05-17 14:50:30|468.48|466.08|467.25|464.85|468.48|466.08|467.25|464.85|0
1652799040000|2022-05-17 14:50:40|467.38|464.98|468.24|465.84|468.24|465.84|467.38|464.98|0
1652799050000|2022-05-17 14:50:50|467.99|465.59|469.22|466.82|469.22|466.82|467.99|465.59|0
1652799060000|2022-05-17 14:51:00|469.71|467.31|469.22|466.82|469.71|467.31|469.22|466.82|0
1652799070000|2022-05-17 14:51:10|468.97|466.57|468.23|465.83|468.97|466.57|468.23|465.83|0
1652799080000|2022-05-17 14:51:20|467.74|465.34|467.99|465.59|468.12|465.72|467.74|465.34|0
1652799090000|2022-05-17 14:51:30|468.23|465.83|469.46|467.06|469.46|467.06|468.23|465.83|0
1652799100000|2022-05-17 14:51:40|469.59|467.19|469.46|467.06|469.59|467.19|469.22|466.82|0
1652799110000|2022-05-17 14:51:50|468.61|466.21|467.74|465.34|468.61|466.21|467.74|465.34|0
1652799120000|2022-05-17 14:52:00|467.01|464.61|467.01|464.61|467.01|464.61|466.03|463.63|0
1652799130000|2022-05-17 14:52:10|467.25|464.85|467.87|465.47|467.87|465.47|466.76|464.36|0
1652799140000|2022-05-17 14:52:20|467.5|465.1|466.63|464.23|467.5|465.1|466.63|464.23|0
1652799150000|2022-05-17 14:52:30|466.14|463.74|465.16|462.76|466.14|463.74|465.16|462.76|0
1652799160000|2022-05-17 14:52:40|465.41|463.01|465.16|462.76|465.41|463.01|464.92|462.52|0
1652799170000|2022-05-17 14:52:50|464.92|462.52|465.9|463.5|465.9|463.5|464.92|462.52|0
1652799180000|2022-05-17 14:53:00|466.14|463.74|465.9|463.5|466.63|464.23|465.9|463.5|0
1652799190000|2022-05-17 14:53:10|465.65|463.25|466.27|463.87|466.39|463.99|465.65|463.25|0
1652799200000|2022-05-17 14:53:20|466.88|464.48|467.61|465.21|468.1|465.7|466.88|464.48|0
1652799210000|2022-05-17 14:53:30|467.37|464.97|467.12|464.72|467.37|464.97|467.12|464.72|0
1652799220000|2022-05-17 14:53:40|467.61|465.21|467.37|464.97|467.61|465.21|467.37|464.97|0
1652799230000|2022-05-17 14:53:50|467|464.6|467.12|464.72|467.49|465.09|466.88|464.48|0
1652799240000|2022-05-17 14:54:00|467.37|464.97|467.61|465.21|468.35|465.95|467.37|464.97|0
1652799250000|2022-05-17 14:54:10|467.12|464.72|465.9|463.5|467.12|464.72|465.9|463.5|0
1652799260000|2022-05-17 14:54:20|465.41|463.01|465.41|463.01|465.9|463.5|465.41|463.01|0
1652799270000|2022-05-17 14:54:30|465.16|462.76|466.14|463.74|466.14|463.74|465.16|462.76|0
1652799280000|2022-05-17 14:54:40|466.39|463.99|465.9|463.5|466.39|463.99|465.9|463.5|0
1652799290000|2022-05-17 14:54:50|466.14|463.74|466.39|463.99|466.51|464.11|466.14|463.74|0
1652799300000|2022-05-17 14:55:00|467.12|464.72|464.92|462.52|467.12|464.72|464.92|462.52|0
1652799310000|2022-05-17 14:55:10|464.67|462.27|464.43|462.03|464.67|462.27|464.18|461.78|0
1652799320000|2022-05-17 14:55:20|463.94|461.54|464.92|462.52|464.92|462.52|463.94|461.54|0
1652799330000|2022-05-17 14:55:30|463.94|461.54|463.94|461.54|464.18|461.78|463.94|461.54|0
1652799340000|2022-05-17 14:55:40|464.18|461.78|464.18|461.78|464.18|461.78|463.94|461.54|0
1652799350000|2022-05-17 14:55:50|463.94|461.54|463.69|461.29|463.94|461.54|463.69|461.29|0
1652799360000|2022-05-17 14:56:00|463.45|461.05|463.2|460.8|463.45|461.05|463.2|460.8|0
1652799370000|2022-05-17 14:56:10|462.71|460.31|463.45|461.05|463.45|461.05|462.47|460.07|0
1652799380000|2022-05-17 14:56:20|463.94|461.54|464.18|461.78|464.43|462.03|463.94|461.54|0
1652799390000|2022-05-17 14:56:30|463.94|461.54|462.96|460.56|464.31|461.91|462.96|460.56|0
1652799400000|2022-05-17 14:56:40|462.71|460.31|463.45|461.05|463.45|461.05|462.71|460.31|0
1652799410000|2022-05-17 14:56:50|463.33|460.93|463.45|461.05|463.45|461.05|463.09|460.69|0
1652799420000|2022-05-17 14:57:00|463.94|461.54|463.69|461.29|463.94|461.54|463.69|461.29|0
1652799430000|2022-05-17 14:57:10|463.94|461.54|464.67|462.27|464.67|462.27|463.94|461.54|0
1652799440000|2022-05-17 14:57:20|464.43|462.03|463.94|461.54|464.67|462.27|463.94|461.54|0
1652799450000|2022-05-17 14:57:30|464.67|462.27|464.18|461.78|464.67|462.27|463.94|461.54|0
1652799460000|2022-05-17 14:57:40|464.43|462.03|464.8|462.4|464.8|462.4|464.43|462.03|0
1652799470000|2022-05-17 14:57:50|465.16|462.76|464.92|462.52|465.41|463.01|464.92|462.52|0
1652799480000|2022-05-17 14:58:00|464.67|462.27|464.43|462.03|464.67|462.27|464.18|461.78|0
1652799490000|2022-05-17 14:58:10|464.67|462.27|464.8|462.4|464.92|462.52|464.67|462.27|0
1652799500000|2022-05-17 14:58:20|464.92|462.52|465.16|462.76|465.16|462.76|464.92|462.52|0
1652799510000|2022-05-17 14:58:30|465.41|463.01|465.65|463.25|465.9|463.5|465.41|463.01|0
1652799520000|2022-05-17 14:58:40|465.16|462.76|463.94|461.54|465.16|462.76|463.94|461.54|0
1652799530000|2022-05-17 14:58:50|464.18|461.78|463.69|461.29|464.18|461.78|463.45|461.05|0
1652799540000|2022-05-17 14:59:00|463.94|461.54|463.2|460.8|463.94|461.54|463.2|460.8|0
1652799550000|2022-05-17 14:59:10|462.71|460.31|461.98|459.58|462.71|460.31|461.98|459.58|0
1652799560000|2022-05-17 14:59:20|461.25|458.85|462.22|459.82|462.47|460.07|461.25|458.85|0
1652799570000|2022-05-17 14:59:30|461.98|459.58|462.22|459.82|462.22|459.82|461.98|459.58|0
1652799580000|2022-05-17 14:59:40|461.98|459.58|461|458.6|461.98|459.58|461|458.6|0
1652799590000|2022-05-17 14:59:50|461.25|458.85|461|458.6|461.25|458.85|461|458.6|0
1652799600000|2022-05-17 15:00:00|460.76|458.36|460.76|458.36|461.13|458.73|460.76|458.36|0
1652799610000|2022-05-17 15:00:10|460.27|457.87|461.13|458.73|461.13|458.73|460.27|457.87|0
1652799620000|2022-05-17 15:00:20|461|458.6|461.49|459.09|461.49|459.09|461|458.6|0
1652799630000|2022-05-17 15:00:30|461.25|458.85|462.47|460.07|462.47|460.07|461.25|458.85|0
1652799640000|2022-05-17 15:00:40|462.22|459.82|461|458.6|462.22|459.82|461|458.6|0
1652799650000|2022-05-17 15:00:50|460.27|457.87|460.02|457.62|460.27|457.87|460.02|457.62|0
1652799660000|2022-05-17 15:01:00|460.27|457.87|460.27|457.87|460.51|458.11|460.27|457.87|0
1652799670000|2022-05-17 15:01:10|459.29|456.89|459.04|456.64|459.53|457.13|459.04|456.64|0
1652799680000|2022-05-17 15:01:20|459.78|457.38|459.04|456.64|459.78|457.38|459.04|456.64|0
1652799690000|2022-05-17 15:01:30|458.56|456.16|459.29|456.89|459.29|456.89|458.56|456.16|0
1652799700000|2022-05-17 15:01:40|459.04|456.64|458.8|456.4|459.04|456.64|458.8|456.4|0
1652799710000|2022-05-17 15:01:50|459.04|456.64|458.31|455.91|459.04|456.64|458.31|455.91|0
1652799720000|2022-05-17 15:02:00|458.56|456.16|458.07|455.67|458.56|456.16|458.07|455.67|0
1652799730000|2022-05-17 15:02:10|459.04|456.64|460.02|457.62|460.02|457.62|459.04|456.64|0
1652799740000|2022-05-17 15:02:20|459.78|457.38|459.78|457.38|460.02|457.62|459.66|457.26|0
1652799750000|2022-05-17 15:02:30|460.02|457.62|459.78|457.38|460.02|457.62|459.53|457.13|0
1652799760000|2022-05-17 15:02:40|459.53|457.13|459.29|456.89|459.78|457.38|459.29|456.89|0
1652799770000|2022-05-17 15:02:50|459.04|456.64|459.29|456.89|459.29|456.89|459.04|456.64|0
1652799780000|2022-05-17 15:03:00|458.56|456.16|458.68|456.28|458.68|456.28|458.31|455.91|0
1652799790000|2022-05-17 15:03:10|458.8|456.4|458.8|456.4|459.04|456.64|458.68|456.28|0
1652799800000|2022-05-17 15:03:20|458.56|456.16|460.02|457.62|460.02|457.62|458.56|456.16|0
1652799810000|2022-05-17 15:03:30|458.56|456.16|458.56|456.16|458.56|456.16|458.31|455.91|0
1652799820000|2022-05-17 15:03:40|458.31|455.91|458.56|456.16|458.56|456.16|458.31|455.91|0
1652799830000|2022-05-17 15:03:50|458.31|455.91|459.04|456.64|459.04|456.64|458.31|455.91|0
1652799840000|2022-05-17 15:04:00|459.17|456.77|458.07|455.67|459.17|456.77|458.07|455.67|0
1652799850000|2022-05-17 15:04:10|456.85|454.45|457.09|454.69|457.58|455.18|456.85|454.45|0
1652799860000|2022-05-17 15:04:20|456.6|454.2|456.11|453.71|456.6|454.2|455.62|453.22|0
1652799870000|2022-05-17 15:04:30|455.62|453.22|455.87|453.47|456.11|453.71|455.62|453.22|0
1652799880000|2022-05-17 15:04:40|456.6|454.2|455.62|453.22|456.85|454.45|455.62|453.22|0
1652799890000|2022-05-17 15:04:50|455.38|452.98|455.38|452.98|455.38|452.98|455.14|452.74|0
1652799900000|2022-05-17 15:05:00|455.62|453.22|455.62|453.22|455.62|453.22|455.62|453.22|0
1652799910000|2022-05-17 15:05:10|455.38|452.98|456.36|453.96|456.36|453.96|455.38|452.98|0
1652799920000|2022-05-17 15:05:20|456.85|454.45|456.6|454.2|456.85|454.45|456.6|454.2|0
1652799930000|2022-05-17 15:05:30|455.87|453.47|455.62|453.22|455.87|453.47|455.38|452.98|0
1652799940000|2022-05-17 15:05:40|455.38|452.98|455.14|452.74|455.38|452.98|455.14|452.74|0
1652799950000|2022-05-17 15:05:50|455.38|452.98|455.14|452.74|455.38|452.98|455.14|452.74|0
1652799960000|2022-05-17 15:06:00|455.38|452.98|455.62|453.22|455.62|453.22|455.38|452.98|0
1652799970000|2022-05-17 15:06:10|455.01|452.61|454.52|452.12|455.5|453.1|454.52|452.12|0
1652799980000|2022-05-17 15:06:20|454.76|452.36|454.28|451.88|454.76|452.36|454.28|451.88|0
1652799990000|2022-05-17 15:06:30|454.76|452.36|455.74|453.34|455.74|453.34|454.76|452.36|0
1652800000000|2022-05-17 15:06:40|456.11|453.71|456.23|453.83|456.48|454.08|455.99|453.59|0
1652800010000|2022-05-17 15:06:50|456.48|454.08|456.72|454.32|456.72|454.32|456.23|453.83|0
1652800020000|2022-05-17 15:07:00|456.96|454.56|458.68|456.28|458.68|456.28|456.96|454.56|0
1652800030000|2022-05-17 15:07:10|458.43|456.03|457.7|455.3|458.43|456.03|457.7|455.3|0
1652800040000|2022-05-17 15:07:20|457.21|454.81|457.94|455.54|457.94|455.54|457.21|454.81|0
1652800050000|2022-05-17 15:07:30|458.19|455.79|457.94|455.54|458.19|455.79|457.7|455.3|0
1652800060000|2022-05-17 15:07:40|457.45|455.05|456.96|454.56|457.45|455.05|456.96|454.56|0
1652800070000|2022-05-17 15:07:50|456.72|454.32|455.74|453.34|456.72|454.32|455.74|453.34|0
1652800080000|2022-05-17 15:08:00|455.5|453.1|456.48|454.08|456.48|454.08|455.25|452.85|0
1652800090000|2022-05-17 15:08:10|456.72|454.32|457.21|454.81|457.21|454.81|456.72|454.32|0
1652800100000|2022-05-17 15:08:20|457.45|455.05|456.96|454.56|457.7|455.3|456.96|454.56|0
1652800110000|2022-05-17 15:08:30|457.21|454.81|456.72|454.32|457.21|454.81|456.6|454.2|0
1652800120000|2022-05-17 15:08:40|456.48|454.08|456.23|453.83|456.48|454.08|456.23|453.83|0
1652800130000|2022-05-17 15:08:50|455.87|453.47|456.72|454.32|456.72|454.32|455.87|453.47|0
1652800140000|2022-05-17 15:09:00|456.6|454.2|457.34|454.94|457.34|454.94|456.6|454.2|0
1652800150000|2022-05-17 15:09:10|456.72|454.32|456.96|454.56|456.96|454.56|456.48|454.08|0
1652800160000|2022-05-17 15:09:20|456.85|454.45|457.21|454.81|457.21|454.81|456.85|454.45|0
1652800170000|2022-05-17 15:09:30|457.94|455.54|457.94|455.54|457.94|455.54|457.94|455.54|0
1652800180000|2022-05-17 15:09:40|457.7|455.3|457.21|454.81|457.7|455.3|456.96|454.56|0
1652800190000|2022-05-17 15:09:50|456.72|454.32|456.48|454.08|456.72|454.32|456.48|454.08|0
1652800200000|2022-05-17 15:10:00|455.74|453.34|456.72|454.32|456.72|454.32|455.5|453.1|0
1652800210000|2022-05-17 15:10:10|456.23|453.83|456.72|454.32|456.72|454.32|456.23|453.83|0
1652800220000|2022-05-17 15:10:20|456.48|454.08|456.96|454.56|456.96|454.56|456.48|454.08|0
1652800230000|2022-05-17 15:10:30|456.6|454.2|456.96|454.56|456.96|454.56|456.48|454.08|0
1652800240000|2022-05-17 15:10:40|456.6|454.2|457.21|454.81|457.21|454.81|456.6|454.2|0
1652800250000|2022-05-17 15:10:50|457.34|454.94|458.19|455.79|458.19|455.79|457.34|454.94|0
1652800260000|2022-05-17 15:11:00|457.94|455.54|457.45|455.05|457.94|455.54|457.45|455.05|0
1652800270000|2022-05-17 15:11:10|457.21|454.81|457.94|455.54|457.94|455.54|457.21|454.81|0
1652800280000|2022-05-17 15:11:20|457.7|455.3|457.21|454.81|457.7|455.3|457.21|454.81|0
1652800290000|2022-05-17 15:11:30|457.94|455.54|457.94|455.54|458.19|455.79|457.94|455.54|0
1652800300000|2022-05-17 15:11:40|457.7|455.3|456.96|454.56|457.7|455.3|456.96|454.56|0
1652800310000|2022-05-17 15:11:50|457.21|454.81|456.96|454.56|457.21|454.81|456.96|454.56|0
1652800320000|2022-05-17 15:12:00|457.21|454.81|455.99|453.59|457.45|455.05|455.99|453.59|0
1652800330000|2022-05-17 15:12:10|455.5|453.1|456.36|453.96|456.48|454.08|455.5|453.1|0
1652800340000|2022-05-17 15:12:20|455.87|453.47|455.74|453.34|455.87|453.47|455.5|453.1|0
1652800350000|2022-05-17 15:12:30|456.48|454.08|456.72|454.32|456.72|454.32|456.23|453.83|0
1652800360000|2022-05-17 15:12:40|456.85|454.45|455.62|453.22|456.85|454.45|455.62|453.22|0
1652800370000|2022-05-17 15:12:50|455.5|453.1|455.62|453.22|455.74|453.34|455.5|453.1|0
1652800380000|2022-05-17 15:13:00|455.25|452.85|454.76|452.36|455.25|452.85|454.76|452.36|0
1652800390000|2022-05-17 15:13:10|454.65|452.25|454.52|452.12|454.65|452.25|454.27|451.87|0
1652800400000|2022-05-17 15:13:20|455.01|452.61|455.5|453.1|455.5|453.1|455.01|452.61|0
1652800410000|2022-05-17 15:13:30|455.62|453.22|455.5|453.1|455.99|453.59|455.5|453.1|0
1652800420000|2022-05-17 15:13:40|455.25|452.85|456.47|454.07|456.47|454.07|455.25|452.85|0
1652800430000|2022-05-17 15:13:50|457.09|454.69|456.96|454.56|457.09|454.69|456.96|454.56|0
1652800440000|2022-05-17 15:14:00|456.6|454.2|456.47|454.07|456.72|454.32|456.47|454.07|0
1652800450000|2022-05-17 15:14:10|455.99|453.59|455.99|453.59|456.11|453.71|455.99|453.59|0
1652800460000|2022-05-17 15:14:20|455.74|453.34|455.74|453.34|456.23|453.83|455.74|453.34|0
1652800470000|2022-05-17 15:14:30|455.99|453.59|455.5|453.1|455.99|453.59|455.5|453.1|0
1652800480000|2022-05-17 15:14:40|455.25|452.85|455.74|453.34|455.74|453.34|455.01|452.61|0
1652800490000|2022-05-17 15:14:50|455.99|453.59|455.99|453.59|455.99|453.59|455.62|453.22|0
1652800500000|2022-05-17 15:15:00|455.25|452.85|456.47|454.07|456.47|454.07|455.25|452.85|0
1652800510000|2022-05-17 15:15:10|457.7|455.3|456.47|454.07|457.7|455.3|456.47|454.07|0
1652800520000|2022-05-17 15:15:20|456.72|454.32|456.72|454.32|456.72|454.32|456.72|454.32|0
1652800530000|2022-05-17 15:15:30|457.45|455.05|457.94|455.54|458.19|455.79|457.45|455.05|0
1652800540000|2022-05-17 15:15:40|457.7|455.3|457.21|454.81|457.7|455.3|457.21|454.81|0
1652800550000|2022-05-17 15:15:50|457.7|455.3|459.9|457.5|459.9|457.5|457.7|455.3|0
1652800560000|2022-05-17 15:16:00|459.66|457.26|458.92|456.52|460.15|457.75|458.92|456.52|0
1652800570000|2022-05-17 15:16:10|458.68|456.28|458.92|456.52|458.92|456.52|458.19|455.79|0
1652800580000|2022-05-17 15:16:20|458.68|456.28|458.68|456.28|458.92|456.52|458.68|456.28|0
1652800590000|2022-05-17 15:16:30|458.92|456.52|458.92|456.52|458.92|456.52|458.92|456.52|0
1652800600000|2022-05-17 15:16:40|458.68|456.28|459.17|456.77|459.17|456.77|458.68|456.28|0
1652800610000|2022-05-17 15:16:50|459.66|457.26|459.17|456.77|459.66|457.26|459.17|456.77|0
1652800620000|2022-05-17 15:17:00|459.66|457.26|460.63|458.23|460.63|458.23|459.66|457.26|0
1652800630000|2022-05-17 15:17:10|460.39|457.99|460.15|457.75|460.63|458.23|460.15|457.75|0
1652800640000|2022-05-17 15:17:20|460.63|458.23|460.88|458.48|461.37|458.97|460.63|458.23|0
1652800650000|2022-05-17 15:17:30|461.12|458.72|460.88|458.48|461.12|458.72|460.88|458.48|0
1652800660000|2022-05-17 15:17:40|460.03|457.63|460.39|457.99|460.63|458.23|459.9|457.5|0
1652800670000|2022-05-17 15:17:50|460.27|457.87|459.54|457.14|460.27|457.87|459.54|457.14|0
1652800680000|2022-05-17 15:18:00|459.17|456.77|458.92|456.52|459.41|457.01|458.92|456.52|0
1652800690000|2022-05-17 15:18:10|458.68|456.28|457.21|454.81|458.68|456.28|457.21|454.81|0
1652800700000|2022-05-17 15:18:20|455.99|453.59|454.27|451.87|456.23|453.83|454.27|451.87|0
1652800710000|2022-05-17 15:18:30|453.78|451.38|454.03|451.63|454.03|451.63|453.3|450.9|0
1652800720000|2022-05-17 15:18:40|455.01|452.61|453.78|451.38|455.01|452.61|453.78|451.38|0
1652800730000|2022-05-17 15:18:50|453.3|450.9|453.05|450.65|453.3|450.9|452.81|450.41|0
1652800740000|2022-05-17 15:19:00|452.81|450.41|453.54|451.14|453.78|451.38|452.81|450.41|0
1652800750000|2022-05-17 15:19:10|453.3|450.9|453.54|451.14|453.78|451.38|453.3|450.9|0
1652800760000|2022-05-17 15:19:20|453.78|451.38|454.76|452.36|454.76|452.36|453.78|451.38|0
1652800770000|2022-05-17 15:19:30|454.52|452.12|455.01|452.61|455.01|452.61|454.52|452.12|0
1652800780000|2022-05-17 15:19:40|454.27|451.87|454.76|452.36|454.76|452.36|454.27|451.87|0
1652800790000|2022-05-17 15:19:50|454.52|452.12|454.52|452.12|454.52|452.12|454.27|451.87|0
1652800800000|2022-05-17 15:20:00|454.27|451.87|455.01|452.61|455.01|452.61|454.27|451.87|0
1652800810000|2022-05-17 15:20:10|454.76|452.36|454.76|452.36|455.25|452.85|454.76|452.36|0
1652800820000|2022-05-17 15:20:20|454.52|452.12|454.27|451.87|454.52|452.12|454.27|451.87|0
1652800830000|2022-05-17 15:20:30|454.03|451.63|454.16|451.76|454.52|452.12|454.03|451.63|0
1652800840000|2022-05-17 15:20:40|454.03|451.63|453.78|451.38|454.16|451.76|453.78|451.38|0
1652800850000|2022-05-17 15:20:50|453.67|451.27|453.78|451.38|454.03|451.63|453.67|451.27|0
1652800860000|2022-05-17 15:21:00|454.27|451.87|454.52|452.12|454.64|452.24|454.27|451.87|0
1652800870000|2022-05-17 15:21:10|454.4|452|454.76|452.36|454.76|452.36|454.27|451.87|0
1652800880000|2022-05-17 15:21:20|455.01|452.61|455.25|452.85|455.25|452.85|455.01|452.61|0
1652800890000|2022-05-17 15:21:30|454.27|451.87|454.4|452|454.4|452|454.03|451.63|0
1652800900000|2022-05-17 15:21:40|454.27|451.87|454.03|451.63|454.27|451.87|454.03|451.63|0
1652800910000|2022-05-17 15:21:50|453.78|451.38|453.3|450.9|454.03|451.63|453.3|450.9|0
1652800920000|2022-05-17 15:22:00|453.05|450.65|454.03|451.63|454.03|451.63|453.05|450.65|0
1652800930000|2022-05-17 15:22:10|453.54|451.14|453.54|451.14|453.78|451.38|453.54|451.14|0
1652800940000|2022-05-17 15:22:20|453.78|451.38|454.52|452.12|454.52|452.12|453.78|451.38|0
1652800950000|2022-05-17 15:22:30|454.76|452.36|455.25|452.85|455.25|452.85|454.76|452.36|0
1652800960000|2022-05-17 15:22:40|455.01|452.61|454.52|452.12|455.01|452.61|454.27|451.87|0
1652800970000|2022-05-17 15:22:50|454.27|451.87|454.03|451.63|454.52|452.12|454.03|451.63|0
1652800980000|2022-05-17 15:23:00|453.78|451.38|454.27|451.87|454.27|451.87|453.78|451.38|0
1652800990000|2022-05-17 15:23:10|453.78|451.38|453.3|450.9|453.78|451.38|453.3|450.9|0
1652801000000|2022-05-17 15:23:20|453.54|451.14|453.55|451.15|453.55|451.15|453.31|450.91|0
1652801010000|2022-05-17 15:23:30|453.8|451.4|453.43|451.03|453.8|451.4|453.18|450.78|0
1652801020000|2022-05-17 15:23:40|453.18|450.78|453.18|450.78|454.16|451.76|453.18|450.78|0
1652801030000|2022-05-17 15:23:50|452.94|450.54|450.74|448.34|452.94|450.54|450.74|448.34|0
1652801040000|2022-05-17 15:24:00|450.98|448.58|451.96|449.56|452.21|449.81|450.98|448.58|0
1652801050000|2022-05-17 15:24:10|452.21|449.81|451.72|449.32|452.21|449.81|451.72|449.32|0
1652801060000|2022-05-17 15:24:20|451.84|449.44|452.21|449.81|452.21|449.81|451.84|449.44|0
1652801070000|2022-05-17 15:24:30|451.96|449.56|451.96|449.56|451.96|449.56|451.47|449.07|0
1652801080000|2022-05-17 15:24:40|451.72|449.32|451.72|449.32|452.21|449.81|451.72|449.32|0
1652801090000|2022-05-17 15:24:50|451.96|449.56|452.21|449.81|452.21|449.81|451.96|449.56|0
1652801100000|2022-05-17 15:25:00|452.45|450.05|451.72|449.32|452.7|450.3|451.72|449.32|0
1652801110000|2022-05-17 15:25:10|450.98|448.58|450.74|448.34|450.98|448.58|450.49|448.09|0
1652801120000|2022-05-17 15:25:20|450.49|448.09|450.98|448.58|450.98|448.58|450.49|448.09|0
1652801130000|2022-05-17 15:25:30|451.47|449.07|451.96|449.56|451.96|449.56|451.47|449.07|0
1652801140000|2022-05-17 15:25:40|451.72|449.32|451.35|448.95|451.72|449.32|451.23|448.83|0
1652801150000|2022-05-17 15:25:50|450.98|448.58|451.47|449.07|451.47|449.07|450.74|448.34|0
1652801160000|2022-05-17 15:26:00|451.72|449.32|452.45|450.05|452.45|450.05|451.72|449.32|0
1652801170000|2022-05-17 15:26:10|452.69|450.29|452.69|450.29|452.69|450.29|452.69|450.29|0
1652801180000|2022-05-17 15:26:20|452.45|450.05|452.45|450.05|452.45|450.05|452.21|449.81|0
1652801190000|2022-05-17 15:26:30|452.21|449.81|451.96|449.56|452.21|449.81|451.96|449.56|0
1652801200000|2022-05-17 15:26:40|452.21|449.81|451.72|449.32|452.21|449.81|451.72|449.32|0
1652801210000|2022-05-17 15:26:50|451.96|449.56|451.23|448.83|451.96|449.56|451.23|448.83|0
1652801220000|2022-05-17 15:27:00|450.98|448.58|451.23|448.83|451.47|449.07|450.98|448.58|0
1652801230000|2022-05-17 15:27:10|451.47|449.07|450.98|448.58|451.47|449.07|450.98|448.58|0
1652801240000|2022-05-17 15:27:20|450.74|448.34|450.74|448.34|450.98|448.58|450.49|448.09|0
1652801250000|2022-05-17 15:27:30|450.25|447.85|450.98|448.58|450.98|448.58|450.25|447.85|0
1652801260000|2022-05-17 15:27:40|450.74|448.34|450.74|448.34|450.74|448.34|450.74|448.34|0
1652801270000|2022-05-17 15:27:50|450.25|447.85|451.23|448.83|451.23|448.83|450.25|447.85|0
1652801280000|2022-05-17 15:28:00|450.74|448.34|449.76|447.36|450.74|448.34|449.76|447.36|0
1652801290000|2022-05-17 15:28:10|450|447.6|449.52|447.12|450.25|447.85|449.52|447.12|0
1652801300000|2022-05-17 15:28:20|449.76|447.36|449.03|446.63|449.76|447.36|449.03|446.63|0
1652801310000|2022-05-17 15:28:30|448.29|445.89|448.05|445.65|448.29|445.89|448.05|445.65|0
1652801320000|2022-05-17 15:28:40|447.56|445.16|448.05|445.65|448.05|445.65|447.32|444.92|0
1652801330000|2022-05-17 15:28:50|448.29|445.89|447.56|445.16|448.29|445.89|447.56|445.16|0
1652801340000|2022-05-17 15:29:00|446.83|444.43|447.07|444.67|447.07|444.67|446.83|444.43|0
1652801350000|2022-05-17 15:29:10|447.32|444.92|446.58|444.18|447.32|444.92|446.58|444.18|0
1652801360000|2022-05-17 15:29:20|446.09|443.69|446.83|444.43|446.83|444.43|446.09|443.69|0
1652801370000|2022-05-17 15:29:30|447.07|444.67|447.8|445.4|447.8|445.4|446.83|444.43|0
1652801380000|2022-05-17 15:29:40|447.32|444.92|447.07|444.67|447.32|444.92|447.07|444.67|0
1652801390000|2022-05-17 15:29:50|446.83|444.43|447.07|444.67|447.07|444.67|446.83|444.43|0
1652801400000|2022-05-17 15:30:00|446.83|444.43|446.34|443.94|446.83|444.43|446.34|443.94|0
1652801410000|2022-05-17 15:30:10|445.61|443.21|445.85|443.45|446.09|443.69|445.61|443.21|0
1652801420000|2022-05-17 15:30:20|445.61|443.21|445.36|442.96|445.61|443.21|445.12|442.72|0
1652801430000|2022-05-17 15:30:30|445.61|443.21|445.12|442.72|445.61|443.21|445.12|442.72|0
1652801440000|2022-05-17 15:30:40|444.39|441.99|444.63|442.23|444.63|442.23|444.39|441.99|0
1652801450000|2022-05-17 15:30:50|444.87|442.47|444.87|442.47|444.87|442.47|444.39|441.99|0
1652801460000|2022-05-17 15:31:00|444.63|442.23|443.9|441.5|444.63|442.23|443.9|441.5|0
1652801470000|2022-05-17 15:31:10|444.14|441.74|444.63|442.23|444.63|442.23|444.14|441.74|0
1652801480000|2022-05-17 15:31:20|444.39|441.99|444.39|441.99|444.39|441.99|444.14|441.74|0
1652801490000|2022-05-17 15:31:30|444.63|442.23|444.39|441.99|444.63|442.23|444.39|441.99|0
1652801500000|2022-05-17 15:31:40|444.14|441.74|444.14|441.74|444.39|441.99|444.14|441.74|0
1652801510000|2022-05-17 15:31:50|444.39|441.99|444.27|441.87|444.39|441.99|444.14|441.74|0
1652801520000|2022-05-17 15:32:00|444.14|441.74|444.14|441.74|444.14|441.74|443.65|441.25|0
1652801530000|2022-05-17 15:32:10|444.39|441.99|445.36|442.96|445.36|442.96|444.39|441.99|0
1652801540000|2022-05-17 15:32:20|445.12|442.72|444.63|442.23|445.12|442.72|444.63|442.23|0
1652801550000|2022-05-17 15:32:30|444.39|441.99|444.39|441.99|444.63|442.23|444.39|441.99|0
1652801560000|2022-05-17 15:32:40|444.63|442.23|444.39|441.99|444.63|442.23|444.39|441.99|0
1652801570000|2022-05-17 15:32:50|444.63|442.23|444.63|442.23|444.87|442.47|444.63|442.23|0
1652801580000|2022-05-17 15:33:00|444.14|441.74|441.95|439.55|444.14|441.74|441.95|439.55|0
1652801590000|2022-05-17 15:33:10|442.19|439.79|442.19|439.79|442.19|439.79|442.19|439.79|0
1652801600000|2022-05-17 15:33:20|441.7|439.3|441.7|439.3|441.83|439.43|441.7|439.3|0
1652801610000|2022-05-17 15:33:30|441.21|438.81|440.97|438.57|441.46|439.06|440.97|438.57|0
1652801620000|2022-05-17 15:33:40|441.46|439.06|441.46|439.06|441.46|439.06|441.21|438.81|0
1652801630000|2022-05-17 15:33:50|441.21|438.81|442.43|440.03|442.43|440.03|441.21|438.81|0
1652801640000|2022-05-17 15:34:00|442.19|439.79|441.46|439.06|442.43|440.03|441.46|439.06|0
1652801650000|2022-05-17 15:34:10|440.97|438.57|440.36|437.96|440.97|438.57|440.36|437.96|0
1652801660000|2022-05-17 15:34:20|440.97|438.57|439.99|437.59|440.97|438.57|439.99|437.59|0
1652801670000|2022-05-17 15:34:30|440.24|437.84|440.48|438.08|440.48|438.08|439.75|437.35|0
1652801680000|2022-05-17 15:34:40|440.24|437.84|440.73|438.33|440.73|438.33|440.24|437.84|0
1652801690000|2022-05-17 15:34:50|440.48|438.08|440.48|438.08|440.48|438.08|440.48|438.08|0
1652801700000|2022-05-17 15:35:00|440.36|437.96|439.99|437.59|440.48|438.08|439.99|437.59|0
1652801710000|2022-05-17 15:35:10|440.24|437.84|440.48|438.08|440.48|438.08|439.99|437.59|0
1652801720000|2022-05-17 15:35:20|440.73|438.33|441.7|439.3|441.7|439.3|440.73|438.33|0
1652801730000|2022-05-17 15:35:30|440.97|438.57|440.48|438.08|440.97|438.57|440.24|437.84|0
1652801740000|2022-05-17 15:35:40|440.24|437.84|440.24|437.84|440.48|438.08|440.24|437.84|0
1652801750000|2022-05-17 15:35:50|440.48|438.08|440.97|438.57|440.97|438.57|440.48|438.08|0
1652801760000|2022-05-17 15:36:00|440.73|438.33|440.97|438.57|440.97|438.57|440.73|438.33|0
1652801770000|2022-05-17 15:36:10|440.73|438.33|440.97|438.57|440.97|438.57|440.48|438.08|0
1652801780000|2022-05-17 15:36:20|440.73|438.33|440.73|438.33|440.97|438.57|440.73|438.33|0
1652801790000|2022-05-17 15:36:30|441.21|438.81|440.97|438.57|441.46|439.06|440.97|438.57|0
1652801800000|2022-05-17 15:36:40|440.73|438.33|440.73|438.33|440.97|438.57|440.73|438.33|0
1652801810000|2022-05-17 15:36:50|440.97|438.57|440.73|438.33|440.97|438.57|440.73|438.33|0
1652801820000|2022-05-17 15:37:00|440.48|438.08|441.7|439.3|441.7|439.3|440.48|438.08|0
1652801830000|2022-05-17 15:37:10|441.21|438.81|441.46|439.06|441.46|439.06|441.1|438.7|0
1652801840000|2022-05-17 15:37:20|441.7|439.3|441.46|439.06|442.19|439.79|441.46|439.06|0
1652801850000|2022-05-17 15:37:30|441.21|438.81|441.21|438.81|441.46|439.06|441.21|438.81|0
1652801860000|2022-05-17 15:37:40|440.97|438.57|441.21|438.81|441.21|438.81|440.97|438.57|0
1652801870000|2022-05-17 15:37:50|440.97|438.57|440.97|438.57|440.97|438.57|440.97|438.57|0
1652801880000|2022-05-17 15:38:00|439.99|437.59|439.26|436.86|439.99|437.59|439.26|436.86|0
1652801890000|2022-05-17 15:38:10|439.02|436.62|440.73|438.33|440.73|438.33|439.02|436.62|0
1652801900000|2022-05-17 15:38:20|440.24|437.84|441.21|438.81|441.21|438.81|440.24|437.84|0
1652801910000|2022-05-17 15:38:30|441.7|439.3|442.19|439.79|442.19|439.79|441.7|439.3|0
1652801920000|2022-05-17 15:38:40|442.92|440.52|442.43|440.03|442.92|440.52|442.43|440.03|0
1652801930000|2022-05-17 15:38:50|442.68|440.28|443.16|440.76|443.16|440.76|442.68|440.28|0
1652801940000|2022-05-17 15:39:00|442.92|440.52|442.19|439.79|442.92|440.52|442.19|439.79|0
1652801950000|2022-05-17 15:39:10|441.94|439.54|442.19|439.79|442.19|439.79|441.94|439.54|0
1652801960000|2022-05-17 15:39:20|442.43|440.03|442.07|439.67|442.43|440.03|442.07|439.67|0
1652801970000|2022-05-17 15:39:30|442.43|440.03|441.94|439.54|442.43|440.03|441.94|439.54|0
1652801980000|2022-05-17 15:39:40|442.19|439.79|442.43|440.03|442.92|440.52|442.19|439.79|0
1652801990000|2022-05-17 15:39:50|441.94|439.54|442.43|440.03|442.43|440.03|441.94|439.54|0
1652802000000|2022-05-17 15:40:00|442.68|440.28|443.16|440.76|443.16|440.76|442.43|440.03|0
1652802010000|2022-05-17 15:40:10|442.43|440.03|442.68|440.28|442.68|440.28|442.19|439.79|0
1652802020000|2022-05-17 15:40:20|442.92|440.52|442.92|440.52|442.92|440.52|442.43|440.03|0
1652802030000|2022-05-17 15:40:30|443.16|440.76|442.19|439.79|443.16|440.76|441.94|439.54|0
1652802040000|2022-05-17 15:40:40|441.46|439.06|441.7|439.3|441.7|439.3|441.46|439.06|0
1652802050000|2022-05-17 15:40:50|441.46|439.06|441.46|439.06|441.46|439.06|441.21|438.81|0
1652802060000|2022-05-17 15:41:00|441.94|439.54|441.21|438.81|441.94|439.54|441.21|438.81|0
1652802070000|2022-05-17 15:41:10|440.97|438.57|440.24|437.84|440.97|438.57|440.24|437.84|0
1652802080000|2022-05-17 15:41:20|440.48|438.08|441.21|438.81|441.21|438.81|440.48|438.08|0
1652802090000|2022-05-17 15:41:30|440.97|438.57|440.72|438.32|441.21|438.81|440.72|438.32|0
1652802100000|2022-05-17 15:41:40|440.24|437.84|439.75|437.35|440.24|437.84|439.51|437.11|0
1652802110000|2022-05-17 15:41:50|439.51|437.11|439.51|437.11|439.51|437.11|439.02|436.62|0
1652802120000|2022-05-17 15:42:00|439.99|437.59|440.97|438.57|440.97|438.57|439.99|437.59|0
1652802130000|2022-05-17 15:42:10|441.46|439.06|441.94|439.54|441.94|439.54|441.46|439.06|0
1652802140000|2022-05-17 15:42:20|441.7|439.3|442.19|439.79|442.19|439.79|441.7|439.3|0
1652802150000|2022-05-17 15:42:30|442.43|440.03|442.43|440.03|442.43|440.03|442.19|439.79|0
1652802160000|2022-05-17 15:42:40|442.68|440.28|444.14|441.74|444.14|441.74|442.68|440.28|0
1652802170000|2022-05-17 15:42:50|443.9|441.5|443.41|441.01|443.9|441.5|443.41|441.01|0
1652802180000|2022-05-17 15:43:00|442.43|440.03|443.41|441.01|443.41|441.01|442.43|440.03|0
1652802190000|2022-05-17 15:43:10|443.65|441.25|443.83|441.43|443.9|441.5|443.41|441.01|0
1652802200000|2022-05-17 15:43:20|444.07|441.67|444.32|441.92|444.32|441.92|444.07|441.67|0
1652802210000|2022-05-17 15:43:30|444.81|442.41|444.32|441.92|444.81|442.41|444.32|441.92|0
1652802220000|2022-05-17 15:43:40|444.56|442.16|444.32|441.92|444.56|442.16|444.32|441.92|0
1652802230000|2022-05-17 15:43:50|444.81|442.41|444.32|441.92|445.05|442.65|444.32|441.92|0
1652802240000|2022-05-17 15:44:00|444.56|442.16|444.32|441.92|444.56|442.16|444.32|441.92|0
1652802250000|2022-05-17 15:44:10|444.07|441.67|443.83|441.43|444.07|441.67|443.83|441.43|0
1652802260000|2022-05-17 15:44:20|443.59|441.19|444.2|441.8|444.2|441.8|443.59|441.19|0
1652802270000|2022-05-17 15:44:30|444.07|441.67|444.56|442.16|444.56|442.16|444.07|441.67|0
1652802280000|2022-05-17 15:44:40|444.32|441.92|445.3|442.9|445.3|442.9|444.32|441.92|0
1652802290000|2022-05-17 15:44:50|445.54|443.14|445.3|442.9|445.54|443.14|445.05|442.65|0
1652802300000|2022-05-17 15:45:00|445.05|442.65|443.96|441.56|445.05|442.65|443.96|441.56|0
1652802310000|2022-05-17 15:45:10|443.34|440.94|444.56|442.16|444.56|442.16|443.34|440.94|0
1652802320000|2022-05-17 15:45:20|444.81|442.41|444.81|442.41|444.81|442.41|444.32|441.92|0
1652802330000|2022-05-17 15:45:30|444.32|441.92|444.81|442.41|444.81|442.41|444.32|441.92|0
1652802340000|2022-05-17 15:45:40|445.3|442.9|445.54|443.14|445.54|443.14|445.05|442.65|0
1652802350000|2022-05-17 15:45:50|445.78|443.38|446.52|444.12|446.52|444.12|445.78|443.38|0
1652802360000|2022-05-17 15:46:00|445.78|443.38|445.54|443.14|445.78|443.38|445.54|443.14|0
1652802370000|2022-05-17 15:46:10|445.3|442.9|444.56|442.16|445.3|442.9|444.56|442.16|0
1652802380000|2022-05-17 15:46:20|444.32|441.92|444.81|442.41|445.05|442.65|444.32|441.92|0
1652802390000|2022-05-17 15:46:30|444.69|442.29|444.32|441.92|444.69|442.29|444.07|441.67|0
1652802400000|2022-05-17 15:46:40|444.56|442.16|444.32|441.92|444.56|442.16|444.32|441.92|0
1652802410000|2022-05-17 15:46:50|444.56|442.16|445.05|442.65|445.05|442.65|444.56|442.16|0
1652802420000|2022-05-17 15:47:00|445.3|442.9|445.3|442.9|445.78|443.38|445.05|442.65|0
1652802430000|2022-05-17 15:47:10|446.03|443.63|447.01|444.61|447.01|444.61|446.03|443.63|0
1652802440000|2022-05-17 15:47:20|447.25|444.85|448.47|446.07|448.47|446.07|447.25|444.85|0
1652802450000|2022-05-17 15:47:30|448.36|445.96|447.25|444.85|448.36|445.96|447.25|444.85|0
1652802460000|2022-05-17 15:47:40|447.5|445.1|447.25|444.85|447.5|445.1|447.25|444.85|0
1652802470000|2022-05-17 15:47:50|447.5|445.1|447.5|445.1|447.5|445.1|447.01|444.61|0
1652802480000|2022-05-17 15:48:00|448.23|445.83|447.74|445.34|448.23|445.83|447.5|445.1|0
1652802490000|2022-05-17 15:48:10|447.98|445.58|448.23|445.83|448.23|445.83|447.98|445.58|0
1652802500000|2022-05-17 15:48:20|447.98|445.58|448.23|445.83|448.23|445.83|447.98|445.58|0
1652802510000|2022-05-17 15:48:30|447.98|445.58|447.25|444.85|447.98|445.58|447.25|444.85|0
1652802520000|2022-05-17 15:48:40|445.78|443.38|444.56|442.16|445.78|443.38|444.56|442.16|0
1652802530000|2022-05-17 15:48:50|445.3|442.9|445.3|442.9|445.54|443.14|445.3|442.9|0
1652802540000|2022-05-17 15:49:00|445.54|443.14|446.76|444.36|446.76|444.36|445.54|443.14|0
1652802550000|2022-05-17 15:49:10|446.52|444.12|446.76|444.36|446.76|444.36|446.52|444.12|0
1652802560000|2022-05-17 15:49:20|446.27|443.87|447.25|444.85|447.25|444.85|446.27|443.87|0
1652802570000|2022-05-17 15:49:30|447.01|444.61|446.76|444.36|447.01|444.61|446.76|444.36|0
1652802580000|2022-05-17 15:49:40|447.25|444.85|447.49|445.09|447.49|445.09|447.25|444.85|0
1652802590000|2022-05-17 15:49:50|447.74|445.34|447.74|445.34|447.98|445.58|447.74|445.34|0
1652802600000|2022-05-17 15:50:00|447.25|444.85|447.01|444.61|447.25|444.85|447.01|444.61|0
1652802610000|2022-05-17 15:50:10|446.76|444.36|446.52|444.12|446.76|444.36|446.52|444.12|0
1652802620000|2022-05-17 15:50:20|446.27|443.87|446.52|444.12|446.52|444.12|446.27|443.87|0
1652802630000|2022-05-17 15:50:30|447.01|444.61|446.27|443.87|447.01|444.61|446.27|443.87|0
1652802640000|2022-05-17 15:50:40|446.52|444.12|446.27|443.87|447.01|444.61|446.27|443.87|0
1652802650000|2022-05-17 15:50:50|446.76|444.36|447.01|444.61|447.01|444.61|446.76|444.36|0
1652802660000|2022-05-17 15:51:00|446.89|444.49|446.4|444|446.89|444.49|446.4|444|0
1652802670000|2022-05-17 15:51:10|446.52|444.12|446.03|443.63|446.52|444.12|445.54|443.14|0
1652802680000|2022-05-17 15:51:20|446.27|443.87|445.54|443.14|446.27|443.87|445.54|443.14|0
1652802690000|2022-05-17 15:51:30|445.3|442.9|444.81|442.41|445.3|442.9|444.81|442.41|0
1652802700000|2022-05-17 15:51:40|444.56|442.16|443.22|440.82|444.56|442.16|443.22|440.82|0
1652802710000|2022-05-17 15:51:50|443.34|440.94|443.34|440.94|443.59|441.19|443.34|440.94|0
1652802720000|2022-05-17 15:52:00|443.59|441.19|443.34|440.94|443.59|441.19|443.34|440.94|0
1652802730000|2022-05-17 15:52:10|444.07|441.67|444.81|442.41|444.81|442.41|444.07|441.67|0
1652802740000|2022-05-17 15:52:20|444.56|442.16|444.81|442.41|445.05|442.65|444.56|442.16|0
1652802750000|2022-05-17 15:52:30|444.32|441.92|443.59|441.19|444.32|441.92|443.59|441.19|0
1652802760000|2022-05-17 15:52:40|443.83|441.43|443.34|440.94|443.83|441.43|443.34|440.94|0
1652802770000|2022-05-17 15:52:50|443.83|441.43|443.1|440.7|443.83|441.43|443.1|440.7|0
1652802780000|2022-05-17 15:53:00|442.36|439.96|442.85|440.45|442.85|440.45|442.12|439.72|0
1652802790000|2022-05-17 15:53:10|443.1|440.7|443.1|440.7|443.34|440.94|443.1|440.7|0
1652802800000|2022-05-17 15:53:20|442.85|440.45|442.85|440.45|443.34|440.94|442.85|440.45|0
1652802810000|2022-05-17 15:53:30|443.34|440.94|443.1|440.7|443.34|440.94|443.1|440.7|0
1652802820000|2022-05-17 15:53:40|443.34|440.94|442.61|440.21|443.34|440.94|442.61|440.21|0
1652802830000|2022-05-17 15:53:50|442.85|440.45|442.36|439.96|442.85|440.45|442.36|439.96|0
1652802840000|2022-05-17 15:54:00|442.85|440.45|442.36|439.96|442.85|440.45|442.36|439.96|0
1652802850000|2022-05-17 15:54:10|442.12|439.72|441.88|439.48|442.36|439.96|441.88|439.48|0
1652802860000|2022-05-17 15:54:20|441.63|439.23|441.88|439.48|441.88|439.48|441.14|438.74|0
1652802870000|2022-05-17 15:54:30|441.63|439.23|441.63|439.23|441.63|439.23|441.39|438.99|0
1652802880000|2022-05-17 15:54:40|441.88|439.48|442.61|440.21|442.61|440.21|441.88|439.48|0
1652802890000|2022-05-17 15:54:50|442.36|439.96|442.36|439.96|442.36|439.96|442.12|439.72|0
1652802900000|2022-05-17 15:55:00|443.1|440.7|443.58|441.18|444.56|442.16|443.1|440.7|0
1652802910000|2022-05-17 15:55:10|444.07|441.67|444.93|442.53|444.93|442.53|444.07|441.67|0
1652802920000|2022-05-17 15:55:20|445.42|443.02|444.32|441.92|445.42|443.02|444.32|441.92|0
1652802930000|2022-05-17 15:55:30|444.56|442.16|443.58|441.18|444.56|442.16|443.58|441.18|0
1652802940000|2022-05-17 15:55:40|443.83|441.43|444.32|441.92|444.56|442.16|443.83|441.43|0
1652802950000|2022-05-17 15:55:50|444.07|441.67|444.32|441.92|444.56|442.16|444.07|441.67|0
1652802960000|2022-05-17 15:56:00|444.07|441.67|445.05|442.65|445.05|442.65|444.07|441.67|0
1652802970000|2022-05-17 15:56:10|445.54|443.14|445.54|443.14|445.54|443.14|445.29|442.89|0
1652802980000|2022-05-17 15:56:20|445.78|443.38|446.03|443.63|446.03|443.63|445.29|442.89|0
1652802990000|2022-05-17 15:56:30|445.54|443.14|444.56|442.16|445.54|443.14|444.56|442.16|0
1652803000000|2022-05-17 15:56:40|444.2|441.8|444.07|441.67|444.2|441.8|444.07|441.67|0
1652803010000|2022-05-17 15:56:50|444.56|442.16|446.03|443.63|446.03|443.63|444.56|442.16|0
1652803020000|2022-05-17 15:57:00|445.78|443.38|446.03|443.63|446.03|443.63|445.54|443.14|0
1652803030000|2022-05-17 15:57:10|445.05|442.65|445.29|442.89|445.29|442.89|445.05|442.65|0
1652803040000|2022-05-17 15:57:20|445.05|442.65|445.29|442.89|445.29|442.89|445.05|442.65|0
1652803050000|2022-05-17 15:57:30|445.54|443.14|445.78|443.38|445.78|443.38|445.29|442.89|0
1652803060000|2022-05-17 15:57:40|445.54|443.14|445.29|442.89|445.54|443.14|445.05|442.65|0
1652803070000|2022-05-17 15:57:50|445.05|442.65|445.05|442.65|445.29|442.89|444.81|442.41|0
1652803080000|2022-05-17 15:58:00|445.29|442.89|444.32|441.92|445.29|442.89|444.32|441.92|0
1652803090000|2022-05-17 15:58:10|444.81|442.41|444.32|441.92|445.05|442.65|444.32|441.92|0
1652803100000|2022-05-17 15:58:20|444.56|442.16|444.07|441.67|444.56|442.16|444.07|441.67|0
1652803110000|2022-05-17 15:58:30|443.83|441.43|443.83|441.43|444.07|441.67|443.83|441.43|0
1652803120000|2022-05-17 15:58:40|444.07|441.67|444.07|441.67|444.32|441.92|444.07|441.67|0
1652803130000|2022-05-17 15:58:50|443.83|441.43|443.83|441.43|444.07|441.67|443.83|441.43|0
1652803140000|2022-05-17 15:59:00|444.07|441.67|443.83|441.43|444.07|441.67|443.58|441.18|0
1652803150000|2022-05-17 15:59:10|444.07|441.67|443.58|441.18|444.07|441.67|443.58|441.18|0
1652803160000|2022-05-17 15:59:20|443.71|441.31|444.32|441.92|444.32|441.92|443.71|441.31|0
1652803170000|2022-05-17 15:59:30|444.81|442.41|444.81|442.41|445.05|442.65|444.81|442.41|0
1652803180000|2022-05-17 15:59:40|444.56|442.16|444.56|442.16|444.56|442.16|444.32|441.92|0
1652803190000|2022-05-17 15:59:50|444.32|441.92|444.56|442.16|444.56|442.16|444.32|441.92|0
1652803200000|2022-05-17 16:00:00|443.83|441.43|444.07|441.67|444.07|441.67|443.58|441.18|0
1652803210000|2022-05-17 16:00:10|444.32|441.92|445.54|443.14|445.78|443.38|444.32|441.92|0
1652803220000|2022-05-17 16:00:20|444.81|442.41|444.07|441.67|444.81|442.41|444.07|441.67|0
1652803230000|2022-05-17 16:00:30|443.83|441.43|443.83|441.43|444.07|441.67|443.71|441.31|0
1652803240000|2022-05-17 16:00:40|443.58|441.18|443.83|441.43|443.83|441.43|443.58|441.18|0
1652803250000|2022-05-17 16:00:50|444.56|442.16|444.32|441.92|444.56|442.16|444.07|441.67|0
1652803260000|2022-05-17 16:01:00|445.29|442.89|445.54|443.14|445.54|443.14|445.29|442.89|0
1652803270000|2022-05-17 16:01:10|445.78|443.38|445.05|442.65|445.78|443.38|445.05|442.65|0
1652803280000|2022-05-17 16:01:20|445.29|442.89|445.29|442.89|445.54|443.14|445.29|442.89|0
1652803290000|2022-05-17 16:01:30|445.05|442.65|444.56|442.16|445.05|442.65|444.44|442.04|0
1652803300000|2022-05-17 16:01:40|444.81|442.41|444.44|442.04|444.81|442.41|444.44|442.04|0
1652803310000|2022-05-17 16:01:50|444.56|442.16|445.05|442.65|445.05|442.65|444.56|442.16|0
1652803320000|2022-05-17 16:02:00|444.81|442.41|446.27|443.87|446.27|443.87|444.81|442.41|0
1652803330000|2022-05-17 16:02:10|446.03|443.63|446.76|444.36|446.76|444.36|446.03|443.63|0
1652803340000|2022-05-17 16:02:20|447.25|444.85|446.03|443.63|447.49|445.09|446.03|443.63|0
1652803350000|2022-05-17 16:02:30|445.78|443.38|445.54|443.14|445.78|443.38|445.29|442.89|0
1652803360000|2022-05-17 16:02:40|444.32|441.92|444.56|442.16|444.56|442.16|443.83|441.43|0
1652803370000|2022-05-17 16:02:50|444.2|441.8|443.83|441.43|444.56|442.16|443.83|441.43|0
1652803380000|2022-05-17 16:03:00|443.58|441.18|443.58|441.18|443.58|441.18|443.34|440.94|0
1652803390000|2022-05-17 16:03:10|444.56|442.16|445.18|442.78|445.18|442.78|444.56|442.16|0
1652803400000|2022-05-17 16:03:20|445.54|443.14|444.32|441.92|445.54|443.14|444.32|441.92|0
1652803410000|2022-05-17 16:03:30|444.56|442.16|444.81|442.41|445.29|442.89|444.56|442.16|0
1652803420000|2022-05-17 16:03:40|445.29|442.89|445.05|442.65|445.29|442.89|445.05|442.65|0
1652803430000|2022-05-17 16:03:50|444.81|442.41|444.56|442.16|445.05|442.65|444.32|441.92|0
1652803440000|2022-05-17 16:04:00|444.81|442.41|444.56|442.16|444.81|442.41|444.56|442.16|0
1652803450000|2022-05-17 16:04:10|444.8|442.4|445.05|442.65|445.29|442.89|444.8|442.4|0
1652803460000|2022-05-17 16:04:20|444.8|442.4|444.07|441.67|444.8|442.4|444.07|441.67|0
1652803470000|2022-05-17 16:04:30|444.2|441.8|443.58|441.18|444.2|441.8|443.58|441.18|0
1652803480000|2022-05-17 16:04:40|443.34|440.94|442.85|440.45|443.34|440.94|442.85|440.45|0
1652803490000|2022-05-17 16:04:50|443.1|440.7|443.58|441.18|443.58|441.18|443.1|440.7|0
1652803500000|2022-05-17 16:05:00|443.83|441.43|444.32|441.92|444.32|441.92|443.83|441.43|0
1652803510000|2022-05-17 16:05:10|444.8|442.4|444.8|442.4|444.8|442.4|444.56|442.16|0
1652803520000|2022-05-17 16:05:20|444.07|441.67|444.07|441.67|444.07|441.67|443.58|441.18|0
1652803530000|2022-05-17 16:05:30|444.44|442.04|445.29|442.89|445.29|442.89|444.44|442.04|0
1652803540000|2022-05-17 16:05:40|445.78|443.38|445.91|443.51|445.91|443.51|445.29|442.89|0
1652803550000|2022-05-17 16:05:50|446.27|443.87|447.86|445.46|447.86|445.46|446.27|443.87|0
1652803560000|2022-05-17 16:06:00|448.47|446.07|446.76|444.36|448.47|446.07|446.76|444.36|0
1652803570000|2022-05-17 16:06:10|446.64|444.24|446.76|444.36|446.76|444.36|446.52|444.12|0
1652803580000|2022-05-17 16:06:20|446.52|444.12|446.27|443.87|446.52|444.12|446.03|443.63|0
1652803590000|2022-05-17 16:06:30|446.76|444.36|448.47|446.07|448.47|446.07|446.76|444.36|0
1652803600000|2022-05-17 16:06:40|448.23|445.83|450.18|447.78|450.18|447.78|448.23|445.83|0
1652803610000|2022-05-17 16:06:50|451.41|449.01|450.67|448.27|451.41|449.01|450.67|448.27|0
1652803620000|2022-05-17 16:07:00|451.41|449.01|450.92|448.52|451.65|449.25|450.92|448.52|0
1652803630000|2022-05-17 16:07:10|451.41|449.01|452.39|449.99|452.39|449.99|451.41|449.01|0
1652803640000|2022-05-17 16:07:20|451.78|449.38|450.92|448.52|451.78|449.38|450.92|448.52|0
1652803650000|2022-05-17 16:07:30|450.67|448.27|450.92|448.52|451.16|448.76|450.67|448.27|0
1652803660000|2022-05-17 16:07:40|450.18|447.78|450.43|448.03|450.43|448.03|449.69|447.29|0
1652803670000|2022-05-17 16:07:50|450.18|447.78|450.67|448.27|450.67|448.27|450.07|447.67|0
1652803680000|2022-05-17 16:08:00|451.16|448.76|450.43|448.03|451.16|448.76|449.94|447.54|0
1652803690000|2022-05-17 16:08:10|449.94|447.54|448.47|446.07|449.94|447.54|448.47|446.07|0
1652803700000|2022-05-17 16:08:20|448.23|445.83|448.23|445.83|448.72|446.32|448.23|445.83|0
1652803710000|2022-05-17 16:08:30|447.49|445.09|446.76|444.36|447.49|445.09|446.76|444.36|0
1652803720000|2022-05-17 16:08:40|446.51|444.11|447|444.6|447.49|445.09|446.51|444.11|0
1652803730000|2022-05-17 16:08:50|446.89|444.49|447.25|444.85|447.25|444.85|446.89|444.49|0
1652803740000|2022-05-17 16:09:00|446.76|444.36|447.25|444.85|447.25|444.85|446.64|444.24|0
1652803750000|2022-05-17 16:09:10|447|444.6|447|444.6|447|444.6|447|444.6|0
1652803760000|2022-05-17 16:09:20|446.76|444.36|447.25|444.85|447.25|444.85|446.27|443.87|0
1652803770000|2022-05-17 16:09:30|447.74|445.34|447|444.6|447.74|445.34|447|444.6|0
1652803780000|2022-05-17 16:09:40|447.25|444.85|448.35|445.95|448.35|445.95|447.25|444.85|0
1652803790000|2022-05-17 16:09:50|447.49|445.09|448.72|446.32|448.72|446.32|447.49|445.09|0
1652803800000|2022-05-17 16:10:00|448.47|446.07|448.96|446.56|448.96|446.56|448.47|446.07|0
1652803810000|2022-05-17 16:10:10|448.72|446.32|449.45|447.05|449.45|447.05|448.72|446.32|0
1652803820000|2022-05-17 16:10:20|449.94|447.54|451.16|448.76|451.16|448.76|449.94|447.54|0
1652803830000|2022-05-17 16:10:30|451.65|449.25|452.14|449.74|452.51|450.11|451.65|449.25|0
1652803840000|2022-05-17 16:10:40|452.63|450.23|451.41|449.01|452.63|450.23|451.41|449.01|0
1652803850000|2022-05-17 16:10:50|451.16|448.76|451.41|449.01|451.9|449.5|451.16|448.76|0
1652803860000|2022-05-17 16:11:00|451.16|448.76|451.41|449.01|452.14|449.74|451.16|448.76|0
1652803870000|2022-05-17 16:11:10|451.16|448.76|450.92|448.52|451.16|448.76|450.92|448.52|0
1652803880000|2022-05-17 16:11:20|451.41|449.01|450.92|448.52|451.41|449.01|450.92|448.52|0
1652803890000|2022-05-17 16:11:30|450.67|448.27|450.43|448.03|450.92|448.52|450.43|448.03|0
1652803900000|2022-05-17 16:11:40|450.18|447.78|450.43|448.03|450.43|448.03|450.18|447.78|0
1652803910000|2022-05-17 16:11:50|450.18|447.78|450.18|447.78|450.18|447.78|449.94|447.54|0
1652803920000|2022-05-17 16:12:00|449.69|447.29|449.69|447.29|449.69|447.29|449.58|447.18|0
1652803930000|2022-05-17 16:12:10|449.94|447.54|448.96|446.56|449.94|447.54|448.96|446.56|0
1652803940000|2022-05-17 16:12:20|449.2|446.8|449.2|446.8|449.2|446.8|449.2|446.8|0
1652803950000|2022-05-17 16:12:30|448.96|446.56|448.71|446.31|449.2|446.8|448.71|446.31|0
1652803960000|2022-05-17 16:12:40|448.96|446.56|448.96|446.56|448.96|446.56|448.71|446.31|0
1652803970000|2022-05-17 16:12:50|448.84|446.44|449.45|447.05|449.45|447.05|448.84|446.44|0
1652803980000|2022-05-17 16:13:00|448.71|446.31|447.74|445.34|448.71|446.31|447.74|445.34|0
1652803990000|2022-05-17 16:13:10|447.49|445.09|447.49|445.09|447.74|445.34|447.49|445.09|0
1652804000000|2022-05-17 16:13:20|447.74|445.34|447.49|445.09|448.23|445.83|447.49|445.09|0
1652804010000|2022-05-17 16:13:30|447.98|445.58|447.74|445.34|447.98|445.58|447.49|445.09|0
1652804020000|2022-05-17 16:13:40|447.98|445.58|447.98|445.58|447.98|445.58|447.98|445.58|0
1652804030000|2022-05-17 16:13:50|447.49|445.09|447.25|444.85|447.74|445.34|447.25|444.85|0
1652804040000|2022-05-17 16:14:00|446.76|444.36|447.25|444.85|447.25|444.85|446.76|444.36|0
1652804050000|2022-05-17 16:14:10|446.51|444.11|447|444.6|447|444.6|446.51|444.11|0
1652804060000|2022-05-17 16:14:20|447.25|444.85|447.25|444.85|447.49|445.09|447.25|444.85|0
1652804070000|2022-05-17 16:14:30|447.37|444.97|447.49|445.09|447.98|445.58|447.37|444.97|0
1652804080000|2022-05-17 16:14:40|447.74|445.34|447.98|445.58|447.98|445.58|447.74|445.34|0
1652804090000|2022-05-17 16:14:50|448.23|445.83|448.23|445.83|448.35|445.95|447.98|445.58|0
1652804100000|2022-05-17 16:15:00|448.96|446.56|447.98|445.58|448.96|446.56|447.98|445.58|0
1652804110000|2022-05-17 16:15:10|447.74|445.34|447|444.6|447.74|445.34|447|444.6|0
1652804120000|2022-05-17 16:15:20|446.27|443.87|446.27|443.87|446.51|444.11|445.78|443.38|0
1652804130000|2022-05-17 16:15:30|446.4|444|446.03|443.63|446.4|444|445.78|443.38|0
1652804140000|2022-05-17 16:15:40|445.78|443.38|445.78|443.38|446.03|443.63|445.78|443.38|0
1652804150000|2022-05-17 16:15:50|446.03|443.63|446.51|444.11|446.51|444.11|446.03|443.63|0
1652804160000|2022-05-17 16:16:00|446.03|443.63|445.54|443.14|446.03|443.63|445.54|443.14|0
1652804170000|2022-05-17 16:16:10|444.56|442.16|444.07|441.67|444.8|442.4|444.07|441.67|0
1652804180000|2022-05-17 16:16:20|444.31|441.91|444.8|442.4|444.8|442.4|444.31|441.91|0
1652804190000|2022-05-17 16:16:30|445.05|442.65|444.56|442.16|445.05|442.65|444.56|442.16|0
1652804200000|2022-05-17 16:16:40|444.2|441.8|443.83|441.43|444.2|441.8|443.83|441.43|0
1652804210000|2022-05-17 16:16:50|443.34|440.94|444.31|441.91|444.31|441.91|443.34|440.94|0
1652804220000|2022-05-17 16:17:00|444.07|441.67|443.34|440.94|444.07|441.67|443.34|440.94|0
1652804230000|2022-05-17 16:17:10|442.12|439.72|441.63|439.23|442.36|439.96|441.63|439.23|0
1652804240000|2022-05-17 16:17:20|441.87|439.47|441.87|439.47|442.12|439.72|441.87|439.47|0
1652804250000|2022-05-17 16:17:30|441.63|439.23|442.12|439.72|442.61|440.21|441.63|439.23|0
1652804260000|2022-05-17 16:17:40|441.87|439.47|441.87|439.47|442.12|439.72|441.87|439.47|0
1652804270000|2022-05-17 16:17:50|442.12|439.72|442.12|439.72|442.36|439.96|442.12|439.72|0
1652804280000|2022-05-17 16:18:00|441.87|439.47|441.27|438.87|441.87|439.47|441.27|438.87|0
1652804290000|2022-05-17 16:18:10|441.63|439.23|442.12|439.72|442.12|439.72|441.63|439.23|0
1652804300000|2022-05-17 16:18:20|442.36|439.96|442.85|440.45|442.85|440.45|442.36|439.96|0
1652804310000|2022-05-17 16:18:30|442.61|440.21|443.58|441.18|443.58|441.18|442.61|440.21|0
1652804320000|2022-05-17 16:18:40|443.34|440.94|442.85|440.45|443.34|440.94|442.85|440.45|0
1652804330000|2022-05-17 16:18:50|443.09|440.69|442.36|439.96|443.09|440.69|442.36|439.96|0
1652804340000|2022-05-17 16:19:00|442.61|440.21|443.83|441.43|443.83|441.43|442.61|440.21|0
1652804350000|2022-05-17 16:19:10|444.31|441.91|443.83|441.43|444.31|441.91|443.83|441.43|0
1652804360000|2022-05-17 16:19:20|444.07|441.67|443.83|441.43|444.31|441.91|443.83|441.43|0
1652804370000|2022-05-17 16:19:30|443.58|441.18|443.58|441.18|443.58|441.18|443.09|440.69|0
1652804380000|2022-05-17 16:19:40|443.34|440.94|442.85|440.45|443.34|440.94|442.85|440.45|0
1652804390000|2022-05-17 16:19:50|443.34|440.94|444.07|441.67|444.07|441.67|443.34|440.94|0
1652804400000|2022-05-17 16:20:00|444.56|442.16|443.58|441.18|444.56|442.16|443.58|441.18|0
1652804410000|2022-05-17 16:20:10|443.34|440.94|442.85|440.45|443.34|440.94|442.85|440.45|0
1652804420000|2022-05-17 16:20:20|443.34|440.94|444.31|441.91|444.31|441.91|443.34|440.94|0
1652804430000|2022-05-17 16:20:30|443.58|441.18|444.07|441.67|444.07|441.67|443.46|441.06|0
1652804440000|2022-05-17 16:20:40|444.31|441.91|445.29|442.89|445.29|442.89|444.31|441.91|0
1652804450000|2022-05-17 16:20:50|444.8|442.4|445.05|442.65|445.54|443.14|444.8|442.4|0
1652804460000|2022-05-17 16:21:00|444.56|442.16|444.31|441.91|444.56|442.16|444.31|441.91|0
1652804470000|2022-05-17 16:21:10|444.07|441.67|443.58|441.18|444.07|441.67|443.58|441.18|0
1652804480000|2022-05-17 16:21:20|444.07|441.67|444.07|441.67|444.07|441.67|443.58|441.18|0
1652804490000|2022-05-17 16:21:30|443.83|441.43|443.95|441.55|444.2|441.8|443.83|441.43|0
1652804500000|2022-05-17 16:21:40|443.71|441.31|444.8|442.4|444.8|442.4|443.71|441.31|0
1652804510000|2022-05-17 16:21:50|445.29|442.89|445.78|443.38|446.02|443.62|445.29|442.89|0
1652804520000|2022-05-17 16:22:00|445.42|443.02|445.54|443.14|445.54|443.14|445.29|442.89|0
1652804530000|2022-05-17 16:22:10|445.05|442.65|444.56|442.16|445.54|443.14|444.56|442.16|0
1652804540000|2022-05-17 16:22:20|444.31|441.91|444.56|442.16|444.56|442.16|444.31|441.91|0
1652804550000|2022-05-17 16:22:30|444.31|441.91|444.56|442.16|444.93|442.53|444.31|441.91|0
1652804560000|2022-05-17 16:22:40|444.31|441.91|444.56|442.16|444.56|442.16|444.07|441.67|0
1652804570000|2022-05-17 16:22:50|443.95|441.55|444.07|441.67|444.07|441.67|443.83|441.43|0
1652804580000|2022-05-17 16:23:00|443.58|441.18|443.34|440.94|443.58|441.18|443.34|440.94|0
1652804590000|2022-05-17 16:23:10|443.09|440.69|442.85|440.45|443.09|440.69|442.85|440.45|0
1652804600000|2022-05-17 16:23:20|443.09|440.69|442.85|440.45|443.09|440.69|442.85|440.45|0
1652804610000|2022-05-17 16:23:30|443.58|441.18|444.44|442.04|444.44|442.04|443.58|441.18|0
1652804620000|2022-05-17 16:23:40|444.8|442.4|445.05|442.65|445.29|442.89|444.8|442.4|0
1652804630000|2022-05-17 16:23:50|444.56|442.16|444.07|441.67|444.56|442.16|443.34|440.94|0
1652804640000|2022-05-17 16:24:00|443.83|441.43|443.34|440.94|443.83|441.43|443.34|440.94|0
1652804650000|2022-05-17 16:24:10|443.09|440.69|443.34|440.94|443.34|440.94|443.09|440.69|0
1652804660000|2022-05-17 16:24:20|443.09|440.69|443.34|440.94|443.58|441.18|443.09|440.69|0
1652804670000|2022-05-17 16:24:30|443.09|440.69|442.6|440.2|443.09|440.69|442.6|440.2|0
1652804680000|2022-05-17 16:24:40|442.49|440.09|442.85|440.45|442.85|440.45|442.49|440.09|0
1652804690000|2022-05-17 16:24:50|443.09|440.69|442.6|440.2|443.09|440.69|442.6|440.2|0
1652804700000|2022-05-17 16:25:00|442.85|440.45|443.09|440.69|443.34|440.94|442.6|440.2|0
1652804710000|2022-05-17 16:25:10|443.58|441.18|444.2|441.8|444.2|441.8|443.58|441.18|0
1652804720000|2022-05-17 16:25:20|444.31|441.91|442.36|439.96|444.31|441.91|442.36|439.96|0
1652804730000|2022-05-17 16:25:30|441.87|439.47|440.65|438.25|441.87|439.47|440.65|438.25|0
1652804740000|2022-05-17 16:25:40|440.41|438.01|440.65|438.25|441.14|438.74|440.41|438.01|0
1652804750000|2022-05-17 16:25:50|440.9|438.5|441.75|439.35|441.75|439.35|440.9|438.5|0
1652804760000|2022-05-17 16:26:00|441.63|439.23|440.16|437.76|441.63|439.23|440.16|437.76|0
1652804770000|2022-05-17 16:26:10|440.41|438.01|439.92|437.52|440.41|438.01|439.92|437.52|0
1652804780000|2022-05-17 16:26:20|440.65|438.25|439.92|437.52|440.65|438.25|439.92|437.52|0
1652804790000|2022-05-17 16:26:30|439.68|437.28|439.43|437.03|439.68|437.28|439.43|437.03|0
1652804800000|2022-05-17 16:26:40|439.92|437.52|439.19|436.79|439.92|437.52|439.19|436.79|0
1652804810000|2022-05-17 16:26:50|439.56|437.16|439.68|437.28|439.68|437.28|439.43|437.03|0
1652804820000|2022-05-17 16:27:00|439.43|437.03|439.92|437.52|439.92|437.52|439.43|437.03|0
1652804830000|2022-05-17 16:27:10|440.16|437.76|440.16|437.76|440.16|437.76|439.92|437.52|0
1652804840000|2022-05-17 16:27:20|440.9|438.5|440.65|438.25|441.14|438.74|440.65|438.25|0
1652804850000|2022-05-17 16:27:30|440.41|438.01|440.53|438.13|440.53|438.13|440.41|438.01|0
1652804860000|2022-05-17 16:27:40|440.65|438.25|440.41|438.01|440.9|438.5|440.41|438.01|0
1652804870000|2022-05-17 16:27:50|440.65|438.25|440.41|438.01|440.65|438.25|440.41|438.01|0
1652804880000|2022-05-17 16:28:00|440.16|437.76|439.68|437.28|440.16|437.76|439.68|437.28|0
1652804890000|2022-05-17 16:28:10|439.43|437.03|438.7|436.3|439.43|437.03|438.7|436.3|0
1652804900000|2022-05-17 16:28:20|437.72|435.32|438.7|436.3|438.7|436.3|437.72|435.32|0
1652804910000|2022-05-17 16:28:30|438.46|436.06|437.72|435.32|438.46|436.06|437.72|435.32|0
1652804920000|2022-05-17 16:28:40|438.46|436.06|438.94|436.54|438.94|436.54|438.46|436.06|0
1652804930000|2022-05-17 16:28:50|439.19|436.79|439.68|437.28|439.68|437.28|439.19|436.79|0
1652804940000|2022-05-17 16:29:00|439.43|437.03|439.19|436.79|439.43|437.03|439.19|436.79|0
1652804950000|2022-05-17 16:29:10|438.94|436.54|439.31|436.91|439.31|436.91|438.94|436.54|0
1652804960000|2022-05-17 16:29:20|439.43|437.03|439.92|437.52|439.92|437.52|439.43|437.03|0
1652804970000|2022-05-17 16:29:30|439.68|437.28|439.92|437.52|439.92|437.52|439.43|437.03|0
1652804980000|2022-05-17 16:29:40|440.16|437.76|440.16|437.76|440.16|437.76|439.92|437.52|0
1652804990000|2022-05-17 16:29:50|440.41|438.01|440.65|438.25|440.65|438.25|440.41|438.01|0
1652805000000|2022-05-17 16:30:00|440.41|438.01|441.14|438.74|441.14|438.74|440.16|437.76|0
1652805010000|2022-05-17 16:30:10|441.38|438.98|441.75|439.35|442.6|440.2|441.38|438.98|0
1652805020000|2022-05-17 16:30:20|441.63|439.23|440.65|438.25|441.63|439.23|440.65|438.25|0
1652805030000|2022-05-17 16:30:30|440.89|438.49|441.38|438.98|441.38|438.98|440.89|438.49|0
1652805040000|2022-05-17 16:30:40|441.14|438.74|441.38|438.98|441.38|438.98|441.14|438.74|0
1652805050000|2022-05-17 16:30:50|441.14|438.74|441.38|438.98|441.38|438.98|440.89|438.49|0
1652805060000|2022-05-17 16:31:00|441.87|439.47|441.38|438.98|441.87|439.47|441.38|438.98|0
1652805070000|2022-05-17 16:31:10|441.63|439.23|441.63|439.23|441.87|439.47|441.38|438.98|0
1652805080000|2022-05-17 16:31:20|441.38|438.98|440.89|438.49|441.38|438.98|440.89|438.49|0
1652805090000|2022-05-17 16:31:30|440.65|438.25|440.65|438.25|440.89|438.49|440.65|438.25|0
1652805100000|2022-05-17 16:31:40|440.89|438.49|440.41|438.01|440.89|438.49|440.41|438.01|0
1652805110000|2022-05-17 16:31:50|439.92|437.52|440.41|438.01|440.41|438.01|439.92|437.52|0
1652805120000|2022-05-17 16:32:00|440.16|437.76|439.92|437.52|440.16|437.76|439.92|437.52|0
1652805130000|2022-05-17 16:32:10|440.05|437.65|439.92|437.52|440.05|437.65|439.92|437.52|0
1652805140000|2022-05-17 16:32:20|440.16|437.76|440.89|438.49|440.89|438.49|440.16|437.76|0
1652805150000|2022-05-17 16:32:30|440.65|438.25|441.17|438.77|441.17|438.77|440.65|438.25|0
1652805160000|2022-05-17 16:32:40|441.9|439.5|441.65|439.25|441.9|439.5|441.65|439.25|0
1652805170000|2022-05-17 16:32:50|441.41|439.01|441.41|439.01|441.54|439.14|441.41|439.01|0
1652805180000|2022-05-17 16:33:00|441.17|438.77|440.06|437.66|441.17|438.77|440.06|437.66|0
1652805190000|2022-05-17 16:33:10|439.93|437.53|439.02|436.62|439.93|437.53|439.02|436.62|0
1652805200000|2022-05-17 16:33:20|439.51|437.11|440.73|438.33|440.73|438.33|439.51|437.11|0
1652805210000|2022-05-17 16:33:30|440.48|438.08|440.24|437.84|440.48|438.08|440.24|437.84|0
1652805220000|2022-05-17 16:33:40|439.75|437.35|439.51|437.11|439.75|437.35|439.51|437.11|0
1652805230000|2022-05-17 16:33:50|439.26|436.86|439.26|436.86|439.75|437.35|439.26|436.86|0
1652805240000|2022-05-17 16:34:00|439.5|437.1|438.28|435.88|439.5|437.1|438.28|435.88|0
1652805250000|2022-05-17 16:34:10|438.04|435.64|438.04|435.64|438.28|435.88|438.04|435.64|0
1652805260000|2022-05-17 16:34:20|437.79|435.39|438.04|435.64|438.04|435.64|437.79|435.39|0
1652805270000|2022-05-17 16:34:30|438.28|435.88|439.02|436.62|439.26|436.86|438.28|435.88|0
1652805280000|2022-05-17 16:34:40|438.77|436.37|438.65|436.25|438.77|436.37|438.53|436.13|0
1652805290000|2022-05-17 16:34:50|438.77|436.37|438.53|436.13|438.77|436.37|438.53|436.13|0
1652805300000|2022-05-17 16:35:00|438.28|435.88|438.28|435.88|438.28|435.88|438.28|435.88|0
1652805310000|2022-05-17 16:35:10|437.79|435.39|438.28|435.88|438.28|435.88|437.79|435.39|0
1652805320000|2022-05-17 16:35:20|438.04|435.64|438.04|435.64|438.53|436.13|438.04|435.64|0
1652805330000|2022-05-17 16:35:30|437.79|435.39|437.55|435.15|437.79|435.39|437.55|435.15|0
1652805340000|2022-05-17 16:35:40|437.79|435.39|436.82|434.42|437.79|435.39|436.82|434.42|0
1652805350000|2022-05-17 16:35:50|437.06|434.66|436.82|434.42|437.31|434.91|436.82|434.42|0
1652805360000|2022-05-17 16:36:00|436.57|434.17|436.33|433.93|436.7|434.3|436.33|433.93|0
1652805370000|2022-05-17 16:36:10|436.82|434.42|438.04|435.64|438.04|435.64|436.82|434.42|0
1652805380000|2022-05-17 16:36:20|437.79|435.39|437.79|435.39|437.79|435.39|437.79|435.39|0
1652805390000|2022-05-17 16:36:30|437.55|435.15|438.04|435.64|438.04|435.64|437.55|435.15|0
1652805400000|2022-05-17 16:36:40|437.55|435.15|436.82|434.42|437.55|435.15|436.82|434.42|0
1652805410000|2022-05-17 16:36:50|437.19|434.79|437.55|435.15|437.79|435.39|437.19|434.79|0
1652805420000|2022-05-17 16:37:00|437.79|435.39|437.55|435.15|437.79|435.39|437.55|435.15|0
1652805430000|2022-05-17 16:37:10|437.31|434.91|436.82|434.42|437.31|434.91|436.82|434.42|0
1652805440000|2022-05-17 16:37:20|436.57|434.17|436.82|434.42|436.82|434.42|436.33|433.93|0
1652805450000|2022-05-17 16:37:30|436.57|434.17|436.33|433.93|436.82|434.42|436.33|433.93|0
1652805460000|2022-05-17 16:37:40|435.84|433.44|436.33|433.93|436.57|434.17|435.84|433.44|0
1652805470000|2022-05-17 16:37:50|436.57|434.17|436.57|434.17|436.82|434.42|436.57|434.17|0
1652805480000|2022-05-17 16:38:00|436.33|433.93|436.33|433.93|436.57|434.17|436.33|433.93|0
1652805490000|2022-05-17 16:38:10|436.08|433.68|436.82|434.42|436.82|434.42|436.08|433.68|0
1652805500000|2022-05-17 16:38:20|436.57|434.17|437.06|434.66|437.31|434.91|436.57|434.17|0
1652805510000|2022-05-17 16:38:30|436.82|434.42|437.06|434.66|437.06|434.66|436.57|434.17|0
1652805520000|2022-05-17 16:38:40|436.82|434.42|437.31|434.91|437.31|434.91|436.82|434.42|0
1652805530000|2022-05-17 16:38:50|437.55|435.15|436.82|434.42|437.55|435.15|436.82|434.42|0
1652805540000|2022-05-17 16:39:00|437.31|434.91|437.31|434.91|437.31|434.91|436.82|434.42|0
1652805550000|2022-05-17 16:39:10|437.79|435.39|438.28|435.88|438.28|435.88|437.79|435.39|0
1652805560000|2022-05-17 16:39:20|438.77|436.37|437.55|435.15|438.77|436.37|437.55|435.15|0
1652805570000|2022-05-17 16:39:30|437.31|434.91|438.04|435.64|438.53|436.13|437.31|434.91|0
1652805580000|2022-05-17 16:39:40|438.28|435.88|438.28|435.88|438.28|435.88|438.28|435.88|0
1652805590000|2022-05-17 16:39:50|438.04|435.64|438.28|435.88|438.28|435.88|438.04|435.64|0
1652805600000|2022-05-17 16:40:00|438.04|435.64|438.28|435.88|438.28|435.88|438.04|435.64|0
1652805610000|2022-05-17 16:40:10|438.77|436.37|438.9|436.5|439.02|436.62|438.77|436.37|0
1652805620000|2022-05-17 16:40:20|439.02|436.62|438.53|436.13|439.02|436.62|438.28|435.88|0
1652805630000|2022-05-17 16:40:30|438.77|436.37|438.41|436.01|439.02|436.62|438.41|436.01|0
1652805640000|2022-05-17 16:40:40|438.53|436.13|438.53|436.13|438.77|436.37|438.53|436.13|0
1652805650000|2022-05-17 16:40:50|439.02|436.62|438.28|435.88|439.02|436.62|438.28|435.88|0
1652805660000|2022-05-17 16:41:00|438.04|435.64|438.28|435.88|438.28|435.88|438.04|435.64|0
1652805670000|2022-05-17 16:41:10|438.04|435.64|438.53|436.13|438.53|436.13|438.04|435.64|0
1652805680000|2022-05-17 16:41:20|438.04|435.64|438.04|435.64|438.28|435.88|438.04|435.64|0
1652805690000|2022-05-17 16:41:30|438.28|435.88|437.55|435.15|438.28|435.88|437.55|435.15|0
1652805700000|2022-05-17 16:41:40|437.79|435.39|437.55|435.15|437.79|435.39|437.06|434.66|0
1652805710000|2022-05-17 16:41:50|437.31|434.91|437.06|434.66|437.55|435.15|437.06|434.66|0
1652805720000|2022-05-17 16:42:00|436.57|434.17|436.33|433.93|436.57|434.17|436.33|433.93|0
1652805730000|2022-05-17 16:42:10|436.08|433.68|436.57|434.17|436.57|434.17|435.84|433.44|0
1652805740000|2022-05-17 16:42:20|436.33|433.93|436.08|433.68|436.33|433.93|436.08|433.68|0
1652805750000|2022-05-17 16:42:30|436.33|433.93|436.33|433.93|436.82|434.42|436.33|433.93|0
1652805760000|2022-05-17 16:42:40|436.57|434.17|436.57|434.17|436.82|434.42|436.57|434.17|0
1652805770000|2022-05-17 16:42:50|436.82|434.42|436.57|434.17|436.82|434.42|436.57|434.17|0
1652805780000|2022-05-17 16:43:00|436.33|433.93|435.84|433.44|436.33|433.93|435.84|433.44|0
1652805790000|2022-05-17 16:43:10|436.08|433.68|435.84|433.44|436.08|433.68|435.84|433.44|0
1652805800000|2022-05-17 16:43:20|435.35|432.95|434.62|432.22|435.35|432.95|434.62|432.22|0
1652805810000|2022-05-17 16:43:30|434.86|432.46|434.86|432.46|434.86|432.46|434.86|432.46|0
1652805820000|2022-05-17 16:43:40|434.62|432.22|435.11|432.71|435.11|432.71|434.62|432.22|0
1652805830000|2022-05-17 16:43:50|434.86|432.46|434.62|432.22|435.35|432.95|434.62|432.22|0
1652805840000|2022-05-17 16:44:00|434.26|431.86|433.89|431.49|434.26|431.86|433.64|431.24|0
1652805850000|2022-05-17 16:44:10|433.64|431.24|434.62|432.22|434.62|432.22|433.64|431.24|0
1652805860000|2022-05-17 16:44:20|434.86|432.46|435.6|433.2|435.6|433.2|434.86|432.46|0
1652805870000|2022-05-17 16:44:30|435.72|433.32|435.84|433.44|436.08|433.68|435.72|433.32|0
1652805880000|2022-05-17 16:44:40|435.6|433.2|434.86|432.46|435.6|433.2|434.86|432.46|0
1652805890000|2022-05-17 16:44:50|434.62|432.22|434.62|432.22|434.62|432.22|434.62|432.22|0
1652805900000|2022-05-17 16:45:00|434.38|431.98|434.86|432.46|434.86|432.46|434.13|431.73|0
1652805910000|2022-05-17 16:45:10|435.11|432.71|434.62|432.22|435.11|432.71|434.62|432.22|0
1652805920000|2022-05-17 16:45:20|434.38|431.98|434.38|431.98|434.38|431.98|434.13|431.73|0
1652805930000|2022-05-17 16:45:30|434.62|432.22|434.86|432.46|434.86|432.46|434.62|432.22|0
1652805940000|2022-05-17 16:45:40|434.62|432.22|434.62|432.22|434.62|432.22|434.38|431.98|0
1652805950000|2022-05-17 16:45:50|434.38|431.98|434.26|431.86|434.38|431.98|434.13|431.73|0
1652805960000|2022-05-17 16:46:00|434.13|431.73|434.13|431.73|434.13|431.73|433.89|431.49|0
1652805970000|2022-05-17 16:46:10|433.64|431.24|430.96|428.56|433.64|431.24|430.96|428.56|0
1652805980000|2022-05-17 16:46:20|430.23|427.83|431.2|428.8|431.69|429.29|429.99|427.59|0
1652805990000|2022-05-17 16:46:30|431.45|429.05|431.45|429.05|431.69|429.29|431.45|429.05|0
1652806000000|2022-05-17 16:46:40|431.2|428.8|431.69|429.29|431.69|429.29|431.2|428.8|0
1652806010000|2022-05-17 16:46:50|431.94|429.54|431.45|429.05|431.94|429.54|431.45|429.05|0
1652806020000|2022-05-17 16:47:00|431.69|429.29|431.2|428.8|431.69|429.29|430.96|428.56|0
1652806030000|2022-05-17 16:47:10|431.94|429.54|431.69|429.29|432.18|429.78|431.69|429.29|0
1652806040000|2022-05-17 16:47:20|431.94|429.54|431.69|429.29|431.94|429.54|431.69|429.29|0
1652806050000|2022-05-17 16:47:30|431.94|429.54|432.91|430.51|432.91|430.51|431.94|429.54|0
1652806060000|2022-05-17 16:47:40|432.67|430.27|432.91|430.51|432.91|430.51|432.42|430.02|0
1652806070000|2022-05-17 16:47:50|433.4|431|433.89|431.49|433.89|431.49|433.4|431|0
1652806080000|2022-05-17 16:48:00|433.4|431|434.13|431.73|434.37|431.97|433.4|431|0
1652806090000|2022-05-17 16:48:10|434.62|432.22|434.62|432.22|435.35|432.95|434.62|432.22|0
1652806100000|2022-05-17 16:48:20|433.89|431.49|434.37|431.97|434.62|432.22|433.89|431.49|0
1652806110000|2022-05-17 16:48:30|434.26|431.86|434.62|432.22|434.62|432.22|434.26|431.86|0
1652806120000|2022-05-17 16:48:40|434.86|432.46|434.37|431.97|434.86|432.46|434.37|431.97|0
1652806130000|2022-05-17 16:48:50|434.62|432.22|434.37|431.97|434.86|432.46|434.37|431.97|0
1652806140000|2022-05-17 16:49:00|433.89|431.49|433.15|430.75|433.89|431.49|433.15|430.75|0
1652806150000|2022-05-17 16:49:10|432.91|430.51|432.18|429.78|432.91|430.51|432.18|429.78|0
1652806160000|2022-05-17 16:49:20|432.42|430.02|432.91|430.51|432.91|430.51|432.42|430.02|0
1652806170000|2022-05-17 16:49:30|433.15|430.75|432.91|430.51|433.15|430.75|432.91|430.51|0
1652806180000|2022-05-17 16:49:40|433.15|430.75|433.15|430.75|433.15|430.75|433.15|430.75|0
1652806190000|2022-05-17 16:49:50|433.28|430.88|433.89|431.49|433.89|431.49|433.28|430.88|0
1652806200000|2022-05-17 16:50:00|433.64|431.24|433.64|431.24|434.13|431.73|433.64|431.24|0
1652806210000|2022-05-17 16:50:10|433.89|431.49|434.01|431.61|434.01|431.61|433.64|431.24|0
1652806220000|2022-05-17 16:50:20|433.89|431.49|434.37|431.97|434.37|431.97|433.64|431.24|0
1652806230000|2022-05-17 16:50:30|434.13|431.73|433.89|431.49|434.13|431.73|433.64|431.24|0
1652806240000|2022-05-17 16:50:40|433.64|431.24|433.4|431|433.64|431.24|433.4|431|0
1652806250000|2022-05-17 16:50:50|433.64|431.24|433.89|431.49|433.89|431.49|433.64|431.24|0
1652806260000|2022-05-17 16:51:00|434.37|431.97|435.59|433.19|435.59|433.19|434.37|431.97|0
1652806270000|2022-05-17 16:51:10|435.84|433.44|436.08|433.68|436.08|433.68|435.84|433.44|0
1652806280000|2022-05-17 16:51:20|436.33|433.93|435.84|433.44|436.57|434.17|435.84|433.44|0
1652806290000|2022-05-17 16:51:30|435.59|433.19|435.59|433.19|435.84|433.44|435.35|432.95|0
1652806300000|2022-05-17 16:51:40|435.11|432.71|435.35|432.95|435.35|432.95|434.86|432.46|0
1652806310000|2022-05-17 16:51:50|435.11|432.71|435.11|432.71|435.35|432.95|434.86|432.46|0
1652806320000|2022-05-17 16:52:00|435.59|433.19|434.37|431.97|435.59|433.19|434.37|431.97|0
1652806330000|2022-05-17 16:52:10|434.86|432.46|434.86|432.46|434.99|432.59|434.75|432.35|0
1652806340000|2022-05-17 16:52:20|435.11|432.71|434.86|432.46|435.11|432.71|434.86|432.46|0
1652806350000|2022-05-17 16:52:30|434.62|432.22|434.62|432.22|434.62|432.22|434.62|432.22|0
1652806360000|2022-05-17 16:52:40|434.5|432.1|434.86|432.46|434.86|432.46|434.5|432.1|0
1652806370000|2022-05-17 16:52:50|435.11|432.71|435.11|432.71|435.11|432.71|434.86|432.46|0
1652806380000|2022-05-17 16:53:00|434.86|432.46|434.86|432.46|435.35|432.95|434.86|432.46|0
1652806390000|2022-05-17 16:53:10|435.11|432.71|435.11|432.71|435.23|432.83|435.11|432.71|0
1652806400000|2022-05-17 16:53:20|435.35|432.95|435.72|433.32|435.72|433.32|435.35|432.95|0
1652806410000|2022-05-17 16:53:30|435.59|433.19|435.59|433.19|435.59|433.19|435.59|433.19|0
1652806420000|2022-05-17 16:53:40|435.84|433.44|436.08|433.68|436.08|433.68|435.84|433.44|0
1652806430000|2022-05-17 16:53:50|436.33|433.93|436.33|433.93|437.06|434.66|436.33|433.93|0
1652806440000|2022-05-17 16:54:00|436.08|433.68|436.33|433.93|436.57|434.17|436.08|433.68|0
1652806450000|2022-05-17 16:54:10|436.82|434.42|436.57|434.17|436.82|434.42|436.57|434.17|0
1652806460000|2022-05-17 16:54:20|436.82|434.42|437.06|434.66|437.3|434.9|436.82|434.42|0
1652806470000|2022-05-17 16:54:30|437.3|434.9|437.55|435.15|437.55|435.15|437.3|434.9|0
1652806480000|2022-05-17 16:54:40|437.3|434.9|437.3|434.9|437.55|435.15|437.06|434.66|0
1652806490000|2022-05-17 16:54:50|436.82|434.42|436.08|433.68|436.82|434.42|436.08|433.68|0
1652806500000|2022-05-17 16:55:00|435.84|433.44|435.84|433.44|436.08|433.68|435.84|433.44|0
1652806510000|2022-05-17 16:55:10|436.08|433.68|436.08|433.68|436.82|434.42|436.08|433.68|0
1652806520000|2022-05-17 16:55:20|436.57|434.17|437.06|434.66|437.06|434.66|436.57|434.17|0
1652806530000|2022-05-17 16:55:30|436.57|434.17|436.08|433.68|436.57|434.17|436.08|433.68|0
1652806540000|2022-05-17 16:55:40|436.57|434.17|435.97|433.57|436.57|434.17|435.97|433.57|0
1652806550000|2022-05-17 16:55:50|436.33|433.93|436.57|434.17|436.82|434.42|436.33|433.93|0
1652806560000|2022-05-17 16:56:00|436.33|433.93|436.57|434.17|436.57|434.17|436.33|433.93|0
1652806570000|2022-05-17 16:56:10|436.82|434.42|437.3|434.9|437.3|434.9|436.82|434.42|0
1652806580000|2022-05-17 16:56:20|437.06|434.66|437.55|435.15|437.55|435.15|437.06|434.66|0
1652806590000|2022-05-17 16:56:30|437.06|434.66|436.57|434.17|437.06|434.66|436.57|434.17|0
1652806600000|2022-05-17 16:56:40|436.33|433.93|436.81|434.41|436.81|434.41|436.33|433.93|0
1652806610000|2022-05-17 16:56:50|437.06|434.66|436.57|434.17|437.06|434.66|436.57|434.17|0
1652806620000|2022-05-17 16:57:00|436.7|434.3|436.57|434.17|437.3|434.9|436.57|434.17|0
1652806630000|2022-05-17 16:57:10|436.81|434.41|436.81|434.41|436.81|434.41|436.57|434.17|0
1652806640000|2022-05-17 16:57:20|436.57|434.17|437.06|434.66|437.06|434.66|436.57|434.17|0
1652806650000|2022-05-17 16:57:30|437.3|434.9|437.55|435.15|437.55|435.15|437.3|434.9|0
1652806660000|2022-05-17 16:57:40|437.79|435.39|437.3|434.9|438.28|435.88|437.3|434.9|0
1652806670000|2022-05-17 16:57:50|437.06|434.66|437.3|434.9|437.3|434.9|437.06|434.66|0
1652806680000|2022-05-17 16:58:00|437.06|434.66|436.81|434.41|437.06|434.66|436.81|434.41|0
1652806690000|2022-05-17 16:58:10|436.57|434.17|436.33|433.93|436.57|434.17|436.33|433.93|0
1652806700000|2022-05-17 16:58:20|436.08|433.68|436.33|433.93|436.33|433.93|436.08|433.68|0
1652806710000|2022-05-17 16:58:30|436.08|433.68|436.33|433.93|436.33|433.93|436.08|433.68|0
1652806720000|2022-05-17 16:58:40|436.08|433.68|436.33|433.93|436.57|434.17|436.08|433.68|0
1652806730000|2022-05-17 16:58:50|436.08|433.68|436.81|434.41|436.81|434.41|436.08|433.68|0
1652806740000|2022-05-17 16:59:00|436.33|433.93|436.08|433.68|436.33|433.93|436.08|433.68|0
1652806750000|2022-05-17 16:59:10|436.33|433.93|435.84|433.44|436.33|433.93|435.84|433.44|0
1652806760000|2022-05-17 16:59:20|436.08|433.68|436.33|433.93|436.33|433.93|435.96|433.56|0
1652806770000|2022-05-17 16:59:30|436.57|434.17|436.57|434.17|436.57|434.17|436.33|433.93|0
1652806780000|2022-05-17 16:59:40|436.81|434.41|436.57|434.17|436.81|434.41|436.57|434.17|0
1652806790000|2022-05-17 16:59:50|436.81|434.41|436.57|434.17|436.94|434.54|436.57|434.17|0
1652806800000|2022-05-17 17:00:00|436.81|434.41|436.57|434.17|437.06|434.66|436.57|434.17|0
1652806810000|2022-05-17 17:00:10|436.81|434.41|436.81|434.41|436.81|434.41|436.81|434.41|0
1652806820000|2022-05-17 17:00:20|437.06|434.66|437.55|435.15|437.55|435.15|436.81|434.41|0
1652806830000|2022-05-17 17:00:30|437.3|434.9|437.3|434.9|437.3|434.9|437.06|434.66|0
1652806840000|2022-05-17 17:00:40|437.55|435.15|437.3|434.9|437.79|435.39|437.3|434.9|0
1652806850000|2022-05-17 17:00:50|437.06|434.66|437.3|434.9|437.3|434.9|437.06|434.66|0
1652806860000|2022-05-17 17:01:00|437.79|435.39|438.28|435.88|438.28|435.88|437.79|435.39|0
1652806870000|2022-05-17 17:01:10|438.04|435.64|438.28|435.88|438.28|435.88|437.79|435.39|0
1652806880000|2022-05-17 17:01:20|439.01|436.61|439.5|437.1|439.5|437.1|439.01|436.61|0
1652806890000|2022-05-17 17:01:30|439.75|437.35|439.26|436.86|439.75|437.35|439.26|436.86|0
1652806900000|2022-05-17 17:01:40|439.5|437.1|439.75|437.35|439.75|437.35|439.26|436.86|0
1652806910000|2022-05-17 17:01:50|440.23|437.83|441.46|439.06|441.46|439.06|440.23|437.83|0
1652806920000|2022-05-17 17:02:00|442.19|439.79|442.68|440.28|442.68|440.28|441.95|439.55|0
1652806930000|2022-05-17 17:02:10|442.92|440.52|443.41|441.01|443.41|441.01|442.92|440.52|0
1652806940000|2022-05-17 17:02:20|443.66|441.26|443.9|441.5|444.15|441.75|443.66|441.26|0
1652806950000|2022-05-17 17:02:30|444.15|441.75|441.95|439.55|444.15|441.75|441.95|439.55|0
1652806960000|2022-05-17 17:02:40|441.21|438.81|441.46|439.06|441.46|439.06|440.72|438.32|0
1652806970000|2022-05-17 17:02:50|442.19|439.79|442.19|439.79|442.44|440.04|442.19|439.79|0
1652806980000|2022-05-17 17:03:00|442.44|440.04|442.68|440.28|442.92|440.52|442.44|440.04|0
1652806990000|2022-05-17 17:03:10|442.44|440.04|441.95|439.55|442.44|440.04|441.95|439.55|0
1652807000000|2022-05-17 17:03:20|441.7|439.3|440.97|438.57|441.7|439.3|440.72|438.32|0
1652807010000|2022-05-17 17:03:30|441.1|438.7|440.72|438.32|441.1|438.7|440.72|438.32|0
1652807020000|2022-05-17 17:03:40|440.97|438.57|440.97|438.57|440.97|438.57|440.97|438.57|0
1652807030000|2022-05-17 17:03:50|441.21|438.81|441.21|438.81|441.21|438.81|441.21|438.81|0
1652807040000|2022-05-17 17:04:00|440.48|438.08|439.26|436.86|440.72|438.32|439.26|436.86|0
1652807050000|2022-05-17 17:04:10|438.77|436.37|438.77|436.37|439.01|436.61|438.77|436.37|0
1652807060000|2022-05-17 17:04:20|439.01|436.61|439.01|436.61|439.26|436.86|439.01|436.61|0
1652807070000|2022-05-17 17:04:30|438.77|436.37|439.5|437.1|439.5|437.1|438.77|436.37|0
1652807080000|2022-05-17 17:04:40|439.26|436.86|438.52|436.12|439.26|436.86|438.52|436.12|0
1652807090000|2022-05-17 17:04:50|438.77|436.37|438.9|436.5|438.9|436.5|438.52|436.12|0
1652807100000|2022-05-17 17:05:00|438.77|436.37|438.52|436.12|439.5|437.1|438.52|436.12|0
1652807110000|2022-05-17 17:05:10|438.04|435.64|437.79|435.39|438.04|435.64|437.79|435.39|0
1652807120000|2022-05-17 17:05:20|438.04|435.64|438.28|435.88|438.52|436.12|438.04|435.64|0
1652807130000|2022-05-17 17:05:30|438.52|436.12|437.79|435.39|438.52|436.12|437.79|435.39|0
1652807140000|2022-05-17 17:05:40|438.04|435.64|437.3|434.9|438.04|435.64|437.3|434.9|0
1652807150000|2022-05-17 17:05:50|437.06|434.66|435.84|433.44|437.06|434.66|435.84|433.44|0
1652807160000|2022-05-17 17:06:00|435.59|433.19|436.08|433.68|436.33|433.93|435.59|433.19|0
1652807170000|2022-05-17 17:06:10|435.59|433.19|435.84|433.44|435.84|433.44|435.23|432.83|0
1652807180000|2022-05-17 17:06:20|435.72|433.32|435.35|432.95|435.72|433.32|435.35|432.95|0
1652807190000|2022-05-17 17:06:30|434.86|432.46|435.35|432.95|435.35|432.95|434.86|432.46|0
1652807200000|2022-05-17 17:06:40|435.1|432.7|434.37|431.97|435.1|432.7|434.13|431.73|0
1652807210000|2022-05-17 17:06:50|435.1|432.7|435.1|432.7|435.1|432.7|434.86|432.46|0
1652807220000|2022-05-17 17:07:00|435.59|433.19|435.59|433.19|435.84|433.44|435.59|433.19|0
1652807230000|2022-05-17 17:07:10|435.84|433.44|436.08|433.68|436.08|433.68|435.84|433.44|0
1652807240000|2022-05-17 17:07:20|436.33|433.93|435.59|433.19|436.33|433.93|435.59|433.19|0
1652807250000|2022-05-17 17:07:30|435.84|433.44|435.84|433.44|435.84|433.44|435.59|433.19|0
1652807260000|2022-05-17 17:07:40|435.59|433.19|436.08|433.68|436.08|433.68|435.35|432.95|0
1652807270000|2022-05-17 17:07:50|435.96|433.56|436.08|433.68|436.21|433.81|435.84|433.44|0
1652807280000|2022-05-17 17:08:00|435.84|433.44|435.59|433.19|435.84|433.44|435.35|432.95|0
1652807290000|2022-05-17 17:08:10|434.86|432.46|434.99|432.59|435.1|432.7|434.86|432.46|0
1652807300000|2022-05-17 17:08:20|434.86|432.46|435.35|432.95|435.35|432.95|434.86|432.46|0
1652807310000|2022-05-17 17:08:30|434.86|432.46|435.35|432.95|435.35|432.95|434.86|432.46|0
1652807320000|2022-05-17 17:08:40|435.1|432.7|434.37|431.97|435.1|432.7|434.37|431.97|0
1652807330000|2022-05-17 17:08:50|434.13|431.73|433.64|431.24|434.13|431.73|433.64|431.24|0
1652807340000|2022-05-17 17:09:00|433.4|431|433.15|430.75|433.4|431|432.91|430.51|0
1652807350000|2022-05-17 17:09:10|433.4|431|434.13|431.73|434.13|431.73|433.4|431|0
1652807360000|2022-05-17 17:09:20|434.37|431.97|434.62|432.22|434.62|432.22|434.37|431.97|0
1652807370000|2022-05-17 17:09:30|434.86|432.46|434.62|432.22|434.86|432.46|434.37|431.97|0
1652807380000|2022-05-17 17:09:40|433.88|431.48|434.37|431.97|434.37|431.97|433.88|431.48|0
1652807390000|2022-05-17 17:09:50|434.86|432.46|435.1|432.7|435.1|432.7|434.86|432.46|0
1652807400000|2022-05-17 17:10:00|434.86|432.46|434.37|431.97|434.86|432.46|434.13|431.73|0
1652807410000|2022-05-17 17:10:10|434.13|431.73|434.62|432.22|434.62|432.22|434.13|431.73|0
1652807420000|2022-05-17 17:10:20|434.86|432.46|435.1|432.7|435.1|432.7|434.86|432.46|0
1652807430000|2022-05-17 17:10:30|435.35|432.95|435.35|432.95|435.59|433.19|435.23|432.83|0
1652807440000|2022-05-17 17:10:40|435.48|433.08|435.23|432.83|435.48|433.08|435.1|432.7|0
1652807450000|2022-05-17 17:10:50|434.86|432.46|435.1|432.7|435.1|432.7|434.86|432.46|0
1652807460000|2022-05-17 17:11:00|434.86|432.46|434.37|431.97|434.86|432.46|434.37|431.97|0
1652807470000|2022-05-17 17:11:10|434.13|431.73|433.88|431.48|434.13|431.73|433.88|431.48|0
1652807480000|2022-05-17 17:11:20|434.13|431.73|434.13|431.73|434.13|431.73|434.13|431.73|0
1652807490000|2022-05-17 17:11:30|433.88|431.48|433.4|431|434.13|431.73|433.4|431|0
1652807500000|2022-05-17 17:11:40|432.91|430.51|433.15|430.75|433.15|430.75|432.91|430.51|0
1652807510000|2022-05-17 17:11:50|433.64|431.24|433.64|431.24|433.64|431.24|433.64|431.24|0
1652807520000|2022-05-17 17:12:00|433.15|430.75|434.13|431.73|434.13|431.73|433.15|430.75|0
1652807530000|2022-05-17 17:12:10|433.88|431.48|433.64|431.24|433.88|431.48|433.4|431|0
1652807540000|2022-05-17 17:12:20|433.52|431.12|433.77|431.37|433.88|431.48|433.52|431.12|0
1652807550000|2022-05-17 17:12:30|433.4|431|432.91|430.51|433.88|431.48|432.91|430.51|0
1652807560000|2022-05-17 17:12:40|432.66|430.26|432.91|430.51|432.91|430.51|432.66|430.26|0
1652807570000|2022-05-17 17:12:50|432.42|430.02|432.18|429.78|432.42|430.02|432.06|429.66|0
1652807580000|2022-05-17 17:13:00|431.93|429.53|431.69|429.29|432.18|429.78|431.69|429.29|0
1652807590000|2022-05-17 17:13:10|431.44|429.04|431.44|429.04|431.44|429.04|431.44|429.04|0
1652807600000|2022-05-17 17:13:20|431.93|429.53|432.42|430.02|432.42|430.02|431.93|429.53|0
1652807610000|2022-05-17 17:13:30|431.93|429.53|431.33|428.93|431.93|429.53|431.33|428.93|0
1652807620000|2022-05-17 17:13:40|431.57|429.17|430.96|428.56|431.57|429.17|430.96|428.56|0
1652807630000|2022-05-17 17:13:50|430.71|428.31|430.96|428.56|430.96|428.56|430.71|428.31|0
1652807640000|2022-05-17 17:14:00|430.71|428.31|430.71|428.31|430.71|428.31|430.23|427.83|0
1652807650000|2022-05-17 17:14:10|430.47|428.07|431.2|428.8|431.2|428.8|430.47|428.07|0
1652807660000|2022-05-17 17:14:20|431.44|429.04|431.57|429.17|431.57|429.17|431.44|429.04|0
1652807670000|2022-05-17 17:14:30|431.44|429.04|431.44|429.04|431.44|429.04|431.2|428.8|0
1652807680000|2022-05-17 17:14:40|431.2|428.8|431.44|429.04|431.44|429.04|431.2|428.8|0
1652807690000|2022-05-17 17:14:50|431.2|428.8|431.33|428.93|431.33|428.93|430.96|428.56|0
1652807700000|2022-05-17 17:15:00|430.96|428.56|430.23|427.83|430.96|428.56|430.23|427.83|0
1652807710000|2022-05-17 17:15:10|429.98|427.58|429.98|427.58|429.98|427.58|429.49|427.09|0
1652807720000|2022-05-17 17:15:20|430.23|427.83|430.23|427.83|430.35|427.95|430.23|427.83|0
1652807730000|2022-05-17 17:15:30|430.71|428.31|429.74|427.34|430.71|428.31|429.74|427.34|0
1652807740000|2022-05-17 17:15:40|429.49|427.09|429.25|426.85|429.49|427.09|429.01|426.61|0
1652807750000|2022-05-17 17:15:50|429.49|427.09|429.98|427.58|429.98|427.58|429.49|427.09|0
1652807760000|2022-05-17 17:16:00|429.74|427.34|429.49|427.09|429.74|427.34|429.49|427.09|0
1652807770000|2022-05-17 17:16:10|429.25|426.85|429.62|427.22|429.62|427.22|429.25|426.85|0
1652807780000|2022-05-17 17:16:20|429.74|427.34|429.98|427.58|429.98|427.58|429.74|427.34|0
1652807790000|2022-05-17 17:16:30|429.49|427.09|429.01|426.61|429.49|427.09|429.01|426.61|0
1652807800000|2022-05-17 17:16:40|429.25|426.85|429.25|426.85|429.25|426.85|429.25|426.85|0
1652807810000|2022-05-17 17:16:50|429.01|426.61|429.49|427.09|429.49|427.09|429.01|426.61|0
1652807820000|2022-05-17 17:17:00|429.01|426.61|429.74|427.34|429.74|427.34|429.01|426.61|0
1652807830000|2022-05-17 17:17:10|429.25|426.85|429.01|426.61|429.49|427.09|429.01|426.61|0
1652807840000|2022-05-17 17:17:20|428.76|426.36|428.28|425.88|428.76|426.36|428.28|425.88|0
1652807850000|2022-05-17 17:17:30|428.03|425.63|427.79|425.39|428.28|425.88|427.79|425.39|0
1652807860000|2022-05-17 17:17:40|428.03|425.63|428.16|425.76|428.16|425.76|428.03|425.63|0
1652807870000|2022-05-17 17:17:50|428.03|425.63|427.79|425.39|428.28|425.88|427.79|425.39|0
1652807880000|2022-05-17 17:18:00|428.03|425.63|428.52|426.12|428.52|426.12|428.03|425.63|0
1652807890000|2022-05-17 17:18:10|429.01|426.61|429.01|426.61|429.01|426.61|429.01|426.61|0
1652807900000|2022-05-17 17:18:20|429.25|426.85|428.76|426.36|429.25|426.85|428.76|426.36|0
1652807910000|2022-05-17 17:18:30|428.65|426.25|429.01|426.61|429.01|426.61|428.65|426.25|0
1652807920000|2022-05-17 17:18:40|428.76|426.36|429.01|426.61|429.01|426.61|428.76|426.36|0
1652807930000|2022-05-17 17:18:50|429.25|426.85|428.76|426.36|429.25|426.85|428.52|426.12|0
1652807940000|2022-05-17 17:19:00|428.52|426.12|428.76|426.36|428.76|426.36|428.52|426.12|0
1652807950000|2022-05-17 17:19:10|429.01|426.61|429.01|426.61|429.25|426.85|429.01|426.61|0
1652807960000|2022-05-17 17:19:20|428.76|426.36|429.01|426.61|429.01|426.61|428.76|426.36|0
1652807970000|2022-05-17 17:19:30|428.76|426.36|429.01|426.61|429.01|426.61|428.76|426.36|0
1652807980000|2022-05-17 17:19:40|429.25|426.85|429.01|426.61|429.49|427.09|429.01|426.61|0
1652807990000|2022-05-17 17:19:50|429.49|427.09|429.49|427.09|429.49|427.09|429.49|427.09|0
1652808000000|2022-05-17 17:20:00|429.74|427.34|429.25|426.85|429.74|427.34|429.25|426.85|0
1652808010000|2022-05-17 17:20:10|429.49|427.09|428.76|426.36|429.49|427.09|428.76|426.36|0
1652808020000|2022-05-17 17:20:20|428.52|426.12|428.52|426.12|428.52|426.12|428.52|426.12|0
1652808030000|2022-05-17 17:20:30|428.28|425.88|428.76|426.36|428.76|426.36|428.28|425.88|0
1652808040000|2022-05-17 17:20:40|428.28|425.88|428.52|426.12|428.52|426.12|428.28|425.88|0
1652808050000|2022-05-17 17:20:50|428.76|426.36|429.01|426.61|429.01|426.61|428.76|426.36|0
1652808060000|2022-05-17 17:21:00|428.52|426.12|429.01|426.61|429.01|426.61|428.52|426.12|0
1652808070000|2022-05-17 17:21:10|429.49|427.09|429.25|426.85|429.49|427.09|429.25|426.85|0
1652808080000|2022-05-17 17:21:20|429.49|427.09|429.25|426.85|429.49|427.09|429.01|426.61|0
1652808090000|2022-05-17 17:21:30|429.49|427.09|429.01|426.61|429.49|427.09|429.01|426.61|0
1652808100000|2022-05-17 17:21:40|429.13|426.73|429.01|426.61|429.13|426.73|429.01|426.61|0
1652808110000|2022-05-17 17:21:50|428.76|426.36|428.89|426.49|429.01|426.61|428.76|426.36|0
1652808120000|2022-05-17 17:22:00|429.49|427.09|429.01|426.61|429.49|427.09|429.01|426.61|0
1652808130000|2022-05-17 17:22:10|429.74|427.34|429.74|427.34|429.74|427.34|429.62|427.22|0
1652808140000|2022-05-17 17:22:20|430.22|427.82|429.74|427.34|430.22|427.82|429.74|427.34|0
1652808150000|2022-05-17 17:22:30|429.98|427.58|429.98|427.58|430.22|427.82|429.98|427.58|0
1652808160000|2022-05-17 17:22:40|430.22|427.82|430.22|427.82|430.22|427.82|429.98|427.58|0
1652808170000|2022-05-17 17:22:50|430.71|428.31|430.71|428.31|430.71|428.31|430.22|427.82|0
1652808180000|2022-05-17 17:23:00|430.96|428.56|431.69|429.29|431.69|429.29|430.96|428.56|0
1652808190000|2022-05-17 17:23:10|432.42|430.02|432.17|429.77|432.42|430.02|432.17|429.77|0
1652808200000|2022-05-17 17:23:20|432.42|430.02|432.91|430.51|432.91|430.51|432.42|430.02|0
1652808210000|2022-05-17 17:23:30|433.39|430.99|432.66|430.26|433.39|430.99|432.66|430.26|0
1652808220000|2022-05-17 17:23:40|432.79|430.39|433.39|430.99|433.39|430.99|432.79|430.39|0
1652808230000|2022-05-17 17:23:50|433.15|430.75|432.66|430.26|433.39|430.99|432.66|430.26|0
1652808240000|2022-05-17 17:24:00|432.17|429.77|432.66|430.26|432.66|430.26|432.17|429.77|0
1652808250000|2022-05-17 17:24:10|431.93|429.53|432.66|430.26|432.66|430.26|431.93|429.53|0
1652808260000|2022-05-17 17:24:20|432.91|430.51|432.91|430.51|432.91|430.51|432.91|430.51|0
1652808270000|2022-05-17 17:24:30|433.15|430.75|433.52|431.12|433.64|431.24|433.15|430.75|0
1652808280000|2022-05-17 17:24:40|433.88|431.48|433.52|431.12|433.88|431.48|433.52|431.12|0
1652808290000|2022-05-17 17:24:50|433.39|430.99|433.64|431.24|433.88|431.48|433.39|430.99|0
1652808300000|2022-05-17 17:25:00|433.39|430.99|433.88|431.48|433.88|431.48|432.91|430.51|0
1652808310000|2022-05-17 17:25:10|434.37|431.97|434.37|431.97|434.37|431.97|434.13|431.73|0
1652808320000|2022-05-17 17:25:20|434.61|432.21|433.88|431.48|434.61|432.21|433.88|431.48|0
1652808330000|2022-05-17 17:25:30|434.13|431.73|434.37|431.97|434.37|431.97|434.13|431.73|0
1652808340000|2022-05-17 17:25:40|434.13|431.73|434.25|431.85|434.25|431.85|433.39|430.99|0
1652808350000|2022-05-17 17:25:50|434.13|431.73|433.88|431.48|434.13|431.73|433.88|431.48|0
1652808360000|2022-05-17 17:26:00|433.64|431.24|432.42|430.02|433.64|431.24|432.42|430.02|0
1652808370000|2022-05-17 17:26:10|431.93|429.53|431.93|429.53|431.93|429.53|431.69|429.29|0
1652808380000|2022-05-17 17:26:20|431.69|429.29|431.69|429.29|431.69|429.29|431.44|429.04|0
1652808390000|2022-05-17 17:26:30|431.44|429.04|430.84|428.44|431.44|429.04|430.84|428.44|0
1652808400000|2022-05-17 17:26:40|430.96|428.56|431.2|428.8|431.2|428.8|430.47|428.07|0
1652808410000|2022-05-17 17:26:50|431.44|429.04|430.96|428.56|431.44|429.04|430.96|428.56|0
1652808420000|2022-05-17 17:27:00|430.71|428.31|431.93|429.53|431.93|429.53|430.71|428.31|0
1652808430000|2022-05-17 17:27:10|432.17|429.77|432.42|430.02|432.91|430.51|432.17|429.77|0
1652808440000|2022-05-17 17:27:20|432.66|430.26|432.91|430.51|432.91|430.51|432.66|430.26|0
1652808450000|2022-05-17 17:27:30|433.15|430.75|432.42|430.02|433.15|430.75|432.42|430.02|0
1652808460000|2022-05-17 17:27:40|432.66|430.26|432.91|430.51|433.15|430.75|432.66|430.26|0
1652808470000|2022-05-17 17:27:50|433.15|430.75|432.42|430.02|433.39|430.99|432.42|430.02|0
1652808480000|2022-05-17 17:28:00|432.66|430.26|433.15|430.75|433.15|430.75|432.54|430.14|0
1652808490000|2022-05-17 17:28:10|433.88|431.48|433.39|430.99|433.88|431.48|433.39|430.99|0
1652808500000|2022-05-17 17:28:20|433.15|430.75|434.13|431.73|434.13|431.73|433.15|430.75|0
1652808510000|2022-05-17 17:28:30|433.88|431.48|434.37|431.97|434.37|431.97|433.39|430.99|0
1652808520000|2022-05-17 17:28:40|433.88|431.48|433.15|430.75|433.88|431.48|433.15|430.75|0
1652808530000|2022-05-17 17:28:50|432.91|430.51|432.91|430.51|433.15|430.75|432.91|430.51|0
1652808540000|2022-05-17 17:29:00|432.66|430.26|433.39|430.99|433.39|430.99|432.66|430.26|0
1652808550000|2022-05-17 17:29:10|433.64|431.24|433.88|431.48|434.13|431.73|433.64|431.24|0
1652808560000|2022-05-17 17:29:20|434.13|431.73|434.37|431.97|434.61|432.21|434.13|431.73|0
1652808570000|2022-05-17 17:29:30|434.61|432.21|433.88|431.48|434.61|432.21|433.88|431.48|0
1652808580000|2022-05-17 17:29:40|434.13|431.73|434.86|432.46|434.86|432.46|434.13|431.73|0
1652808590000|2022-05-17 17:29:50|434.98|432.58|434.37|431.97|434.98|432.58|434.37|431.97|0
1652808600000|2022-05-17 17:30:00|434.61|432.21|434.86|432.46|434.86|432.46|434.61|432.21|0
1652808610000|2022-05-17 17:30:10|434.37|431.97|433.39|430.99|434.37|431.97|433.39|430.99|0
1652808620000|2022-05-17 17:30:20|433.15|430.75|432.91|430.51|433.15|430.75|432.91|430.51|0
1652808630000|2022-05-17 17:30:30|432.66|430.26|432.42|430.02|432.66|430.26|432.42|430.02|0
1652808640000|2022-05-17 17:30:40|432.17|429.77|432.42|430.02|432.66|430.26|432.17|429.77|0
1652808650000|2022-05-17 17:30:50|431.93|429.53|431.93|429.53|431.93|429.53|431.93|429.53|0
1652808660000|2022-05-17 17:31:00|431.44|429.04|431.57|429.17|431.69|429.29|431.44|429.04|0
1652808670000|2022-05-17 17:31:10|432.17|429.77|432.42|430.02|432.66|430.26|432.17|429.77|0
1652808680000|2022-05-17 17:31:20|432.17|429.77|431.69|429.29|432.17|429.77|431.69|429.29|0
1652808690000|2022-05-17 17:31:30|431.93|429.53|432.42|430.02|432.42|430.02|431.93|429.53|0
1652808700000|2022-05-17 17:31:40|432.66|430.26|432.66|430.26|432.91|430.51|432.66|430.26|0
1652808710000|2022-05-17 17:31:50|433.39|430.99|432.91|430.51|433.39|430.99|432.91|430.51|0
1652808720000|2022-05-17 17:32:00|432.79|430.39|432.91|430.51|432.91|430.51|432.66|430.26|0
1652808730000|2022-05-17 17:32:10|432.66|430.26|433.15|430.75|433.15|430.75|432.66|430.26|0
1652808740000|2022-05-17 17:32:20|433.39|430.99|433.64|431.24|433.64|431.24|433.39|430.99|0
1652808750000|2022-05-17 17:32:30|433.88|431.48|433.76|431.36|433.88|431.48|433.76|431.36|0
1652808760000|2022-05-17 17:32:40|433.64|431.24|433.15|430.75|433.64|431.24|433.15|430.75|0
1652808770000|2022-05-17 17:32:50|433.39|430.99|432.42|430.02|433.39|430.99|432.42|430.02|0
1652808780000|2022-05-17 17:33:00|432.66|430.26|432.66|430.26|432.66|430.26|432.66|430.26|0
1652808790000|2022-05-17 17:33:10|432.42|430.02|432.66|430.26|432.91|430.51|432.42|430.02|0
1652808800000|2022-05-17 17:33:20|432.42|430.02|431.93|429.53|432.42|430.02|431.93|429.53|0
1652808810000|2022-05-17 17:33:30|432.17|429.77|432.17|429.77|432.17|429.77|432.17|429.77|0
1652808820000|2022-05-17 17:33:40|431.93|429.53|431.44|429.04|431.93|429.53|431.44|429.04|0
1652808830000|2022-05-17 17:33:50|431.2|428.8|431.44|429.04|431.44|429.04|431.2|428.8|0
1652808840000|2022-05-17 17:34:00|431.2|428.8|430.95|428.55|431.2|428.8|430.71|428.31|0
1652808850000|2022-05-17 17:34:10|431.2|428.8|430.95|428.55|431.2|428.8|430.71|428.31|0
1652808860000|2022-05-17 17:34:20|431.44|429.04|431.69|429.29|431.69|429.29|431.44|429.04|0
1652808870000|2022-05-17 17:34:30|431.93|429.53|431.44|429.04|431.93|429.53|431.44|429.04|0
1652808880000|2022-05-17 17:34:40|431.69|429.29|432.17|429.77|432.17|429.77|431.69|429.29|0
1652808890000|2022-05-17 17:34:50|432.42|430.02|432.66|430.26|432.66|430.26|432.42|430.02|0
1652808900000|2022-05-17 17:35:00|432.42|430.02|432.42|430.02|432.66|430.26|432.42|430.02|0
1652808910000|2022-05-17 17:35:10|432.9|430.5|433.39|430.99|433.39|430.99|432.9|430.5|0
1652808920000|2022-05-17 17:35:20|433.64|431.24|433.64|431.24|434.37|431.97|433.64|431.24|0
1652808930000|2022-05-17 17:35:30|433.88|431.48|432.42|430.02|433.88|431.48|432.42|430.02|0
1652808940000|2022-05-17 17:35:40|432.9|430.5|432.9|430.5|432.9|430.5|432.42|430.02|0
1652808950000|2022-05-17 17:35:50|432.66|430.26|432.42|430.02|432.66|430.26|432.42|430.02|0
1652808960000|2022-05-17 17:36:00|432.3|429.9|431.69|429.29|432.3|429.9|431.44|429.04|0
1652808970000|2022-05-17 17:36:10|432.42|430.02|432.42|430.02|432.66|430.26|432.17|429.77|0
1652808980000|2022-05-17 17:36:20|431.93|429.53|432.42|430.02|432.42|430.02|431.93|429.53|0
1652808990000|2022-05-17 17:36:30|432.66|430.26|432.9|430.5|432.9|430.5|432.66|430.26|0
1652809000000|2022-05-17 17:36:40|433.15|430.75|432.54|430.14|433.15|430.75|432.54|430.14|0
1652809010000|2022-05-17 17:36:50|433.15|430.75|432.42|430.02|433.15|430.75|432.42|430.02|0
1652809020000|2022-05-17 17:37:00|432.17|429.77|432.9|430.5|432.9|430.5|432.17|429.77|0
1652809030000|2022-05-17 17:37:10|432.66|430.26|432.66|430.26|432.66|430.26|432.66|430.26|0
1652809040000|2022-05-17 17:37:20|432.42|430.02|432.17|429.77|432.42|430.02|432.17|429.77|0
1652809050000|2022-05-17 17:37:30|431.93|429.53|431.69|429.29|431.93|429.53|431.69|429.29|0
1652809060000|2022-05-17 17:37:40|431.93|429.53|431.93|429.53|431.93|429.53|431.69|429.29|0
1652809070000|2022-05-17 17:37:50|431.69|429.29|431.44|429.04|431.69|429.29|431.44|429.04|0
1652809080000|2022-05-17 17:38:00|431.2|428.8|430.95|428.55|431.32|428.92|430.95|428.55|0
1652809090000|2022-05-17 17:38:10|431.44|429.04|430.95|428.55|431.44|429.04|430.95|428.55|0
1652809100000|2022-05-17 17:38:20|431.44|429.04|431.44|429.04|431.44|429.04|431.2|428.8|0
1652809110000|2022-05-17 17:38:30|431.69|429.29|431.44|429.04|432.17|429.77|431.44|429.04|0
1652809120000|2022-05-17 17:38:40|431.2|428.8|430.71|428.31|431.2|428.8|430.71|428.31|0
1652809130000|2022-05-17 17:38:50|430.95|428.55|430.71|428.31|430.95|428.55|430.71|428.31|0
1652809140000|2022-05-17 17:39:00|430.47|428.07|431.2|428.8|431.2|428.8|430.11|427.71|0
1652809150000|2022-05-17 17:39:10|431.44|429.04|431.44|429.04|431.44|429.04|431.2|428.8|0
1652809160000|2022-05-17 17:39:20|431.2|428.8|431.93|429.53|431.93|429.53|431.2|428.8|0
1652809170000|2022-05-17 17:39:30|431.68|429.28|431.93|429.53|431.93|429.53|431.68|429.28|0
1652809180000|2022-05-17 17:39:40|431.44|429.04|430.95|428.55|431.44|429.04|430.95|428.55|0
1652809190000|2022-05-17 17:39:50|431.2|428.8|431.32|428.92|431.44|429.04|430.95|428.55|0
1652809200000|2022-05-17 17:40:00|431.44|429.04|431.68|429.28|431.93|429.53|431.44|429.04|0
1652809210000|2022-05-17 17:40:10|431.44|429.04|431.93|429.53|431.93|429.53|431.44|429.04|0
1652809220000|2022-05-17 17:40:20|431.44|429.04|432.17|429.77|432.17|429.77|431.2|428.8|0
1652809230000|2022-05-17 17:40:30|431.93|429.53|432.17|429.77|432.17|429.77|431.93|429.53|0
1652809240000|2022-05-17 17:40:40|431.93|429.53|432.17|429.77|432.42|430.02|431.93|429.53|0
1652809250000|2022-05-17 17:40:50|431.93|429.53|431.81|429.41|431.93|429.53|431.44|429.04|0
1652809260000|2022-05-17 17:41:00|431.68|429.28|431.2|428.8|431.68|429.28|431.2|428.8|0
1652809270000|2022-05-17 17:41:10|432.17|429.77|432.9|430.5|432.9|430.5|432.17|429.77|0
1652809280000|2022-05-17 17:41:20|433.15|430.75|432.9|430.5|433.15|430.75|432.9|430.5|0
1652809290000|2022-05-17 17:41:30|432.66|430.26|433.39|430.99|433.39|430.99|432.66|430.26|0
1652809300000|2022-05-17 17:41:40|433.03|430.63|433.15|430.75|433.64|431.24|433.03|430.63|0
1652809310000|2022-05-17 17:41:50|433.39|430.99|433.39|430.99|433.64|431.24|433.39|430.99|0
1652809320000|2022-05-17 17:42:00|433.88|431.48|434.61|432.21|434.61|432.21|433.88|431.48|0
1652809330000|2022-05-17 17:42:10|433.88|431.48|433.15|430.75|433.88|431.48|433.15|430.75|0
1652809340000|2022-05-17 17:42:20|432.9|430.5|432.66|430.26|432.9|430.5|432.17|429.77|0
1652809350000|2022-05-17 17:42:30|432.42|430.02|432.17|429.77|432.54|430.14|432.17|429.77|0
1652809360000|2022-05-17 17:42:40|432.42|430.02|432.42|430.02|432.42|430.02|432.42|430.02|0
1652809370000|2022-05-17 17:42:50|432.9|430.5|431.68|429.28|432.9|430.5|431.68|429.28|0
1652809380000|2022-05-17 17:43:00|431.44|429.04|431.2|428.8|431.44|429.04|431.2|428.8|0
1652809390000|2022-05-17 17:43:10|430.47|428.07|430.95|428.55|430.95|428.55|430.47|428.07|0
1652809400000|2022-05-17 17:43:20|431.44|429.04|431.68|429.28|431.93|429.53|431.44|429.04|0
1652809410000|2022-05-17 17:43:30|431.93|429.53|431.68|429.28|431.93|429.53|431.68|429.28|0
1652809420000|2022-05-17 17:43:40|431.44|429.04|431.44|429.04|431.68|429.28|431.44|429.04|0
1652809430000|2022-05-17 17:43:50|431.68|429.28|431.68|429.28|431.93|429.53|431.44|429.04|0
1652809440000|2022-05-17 17:44:00|431.2|428.8|431.93|429.53|431.93|429.53|431.2|428.8|0
1652809450000|2022-05-17 17:44:10|431.68|429.28|431.93|429.53|432.17|429.77|431.68|429.28|0
1652809460000|2022-05-17 17:44:20|431.68|429.28|431.93|429.53|432.17|429.77|431.68|429.28|0
1652809470000|2022-05-17 17:44:30|431.44|429.04|432.17|429.77|432.17|429.77|431.44|429.04|0
1652809480000|2022-05-17 17:44:40|431.93|429.53|432.05|429.65|432.05|429.65|431.44|429.04|0
1652809490000|2022-05-17 17:44:50|431.93|429.53|432.17|429.77|432.17|429.77|431.93|429.53|0
1652809500000|2022-05-17 17:45:00|432.66|430.26|432.9|430.5|432.9|430.5|432.66|430.26|0
1652809510000|2022-05-17 17:45:10|433.39|430.99|433.64|431.24|433.88|431.48|433.39|430.99|0
1652809520000|2022-05-17 17:45:20|433.39|430.99|434.12|431.72|434.12|431.72|433.39|430.99|0
1652809530000|2022-05-17 17:45:30|433.88|431.48|434.12|431.72|434.12|431.72|433.88|431.48|0
1652809540000|2022-05-17 17:45:40|434.37|431.97|434.61|432.21|434.61|432.21|434.12|431.72|0
1652809550000|2022-05-17 17:45:50|434.12|431.72|434.12|431.72|434.25|431.85|434.12|431.72|0
1652809560000|2022-05-17 17:46:00|434.37|431.97|434.86|432.46|434.86|432.46|434.37|431.97|0
1652809570000|2022-05-17 17:46:10|434.74|432.34|434.12|431.72|434.86|432.46|434.12|431.72|0
1652809580000|2022-05-17 17:46:20|434.61|432.21|434.61|432.21|434.61|432.21|434.37|431.97|0
1652809590000|2022-05-17 17:46:30|434.37|431.97|434.37|431.97|434.37|431.97|434.12|431.72|0
1652809600000|2022-05-17 17:46:40|434.86|432.46|435.83|433.43|435.83|433.43|434.86|432.46|0
1652809610000|2022-05-17 17:46:50|435.59|433.19|435.59|433.19|435.83|433.43|435.59|433.19|0
1652809620000|2022-05-17 17:47:00|435.1|432.7|434.61|432.21|435.34|432.94|434.61|432.21|0
1652809630000|2022-05-17 17:47:10|434.37|431.97|433.88|431.48|434.37|431.97|433.88|431.48|0
1652809640000|2022-05-17 17:47:20|433.39|430.99|433.27|430.87|433.39|430.99|433.15|430.75|0
1652809650000|2022-05-17 17:47:30|433.39|430.99|432.66|430.26|433.64|431.24|432.66|430.26|0
1652809660000|2022-05-17 17:47:40|432.42|430.02|432.66|430.26|432.9|430.5|432.42|430.02|0
1652809670000|2022-05-17 17:47:50|432.9|430.5|433.39|430.99|433.39|430.99|432.9|430.5|0
1652809680000|2022-05-17 17:48:00|433.03|430.63|433.88|431.48|433.88|431.48|433.03|430.63|0
1652809690000|2022-05-17 17:48:10|433.64|431.24|433.76|431.36|433.88|431.48|433.64|431.24|0
1652809700000|2022-05-17 17:48:20|433.15|430.75|433.76|431.36|433.76|431.36|433.15|430.75|0
1652809710000|2022-05-17 17:48:30|433.39|430.99|433.64|431.24|433.64|431.24|433.39|430.99|0
1652809720000|2022-05-17 17:48:40|433.88|431.48|433.88|431.48|433.88|431.48|433.88|431.48|0
1652809730000|2022-05-17 17:48:50|433.64|431.24|433.64|431.24|433.64|431.24|433.15|430.75|0
1652809740000|2022-05-17 17:49:00|433.76|431.36|432.17|429.77|433.76|431.36|432.17|429.77|0
1652809750000|2022-05-17 17:49:10|431.93|429.53|432.42|430.02|432.42|430.02|431.68|429.28|0
1652809760000|2022-05-17 17:49:20|432.66|430.26|432.79|430.39|432.9|430.5|432.66|430.26|0
1652809770000|2022-05-17 17:49:30|432.66|430.26|432.17|429.77|432.66|430.26|432.17|429.77|0
1652809780000|2022-05-17 17:49:40|431.93|429.53|431.93|429.53|432.17|429.77|431.93|429.53|0
1652809790000|2022-05-17 17:49:50|431.68|429.28|431.44|429.04|431.68|429.28|431.44|429.04|0
1652809800000|2022-05-17 17:50:00|431.93|429.53|431.2|428.8|431.93|429.53|431.2|428.8|0
1652809810000|2022-05-17 17:50:10|431.68|429.28|431.44|429.04|431.93|429.53|431.44|429.04|0
1652809820000|2022-05-17 17:50:20|431.68|429.28|431.44|429.04|431.68|429.28|431.44|429.04|0
1652809830000|2022-05-17 17:50:30|432.17|429.77|431.44|429.04|432.17|429.77|431.44|429.04|0
1652809840000|2022-05-17 17:50:40|431.93|429.53|432.17|429.77|432.17|429.77|431.93|429.53|0
1652809850000|2022-05-17 17:50:50|432.66|430.26|432.9|430.5|432.9|430.5|432.66|430.26|0
1652809860000|2022-05-17 17:51:00|432.17|429.77|432.17|429.77|432.9|430.5|432.17|429.77|0
1652809870000|2022-05-17 17:51:10|432.42|430.02|431.93|429.53|432.42|430.02|431.93|429.53|0
1652809880000|2022-05-17 17:51:20|432.17|429.77|432.17|429.77|432.17|429.77|431.93|429.53|0
1652809890000|2022-05-17 17:51:30|431.93|429.53|432.17|429.77|432.17|429.77|431.93|429.53|0
1652809900000|2022-05-17 17:51:40|431.93|429.53|431.68|429.28|431.93|429.53|431.68|429.28|0
1652809910000|2022-05-17 17:51:50|431.93|429.53|431.93|429.53|432.17|429.77|431.93|429.53|0
1652809920000|2022-05-17 17:52:00|431.68|429.28|431.44|429.04|431.93|429.53|431.44|429.04|0
1652809930000|2022-05-17 17:52:10|431.93|429.53|431.68|429.28|432.17|429.77|431.68|429.28|0
1652809940000|2022-05-17 17:52:20|431.93|429.53|431.93|429.53|431.93|429.53|431.93|429.53|0
1652809950000|2022-05-17 17:52:30|431.68|429.28|431.93|429.53|432.17|429.77|431.68|429.28|0
1652809960000|2022-05-17 17:52:40|431.81|429.41|431.93|429.53|431.93|429.53|431.44|429.04|0
1652809970000|2022-05-17 17:52:50|432.41|430.01|432.17|429.77|432.41|430.01|431.93|429.53|0
1652809980000|2022-05-17 17:53:00|432.41|430.01|431.93|429.53|432.41|430.01|431.93|429.53|0
1652809990000|2022-05-17 17:53:10|432.17|429.77|431.81|429.41|432.17|429.77|431.68|429.28|0
1652810000000|2022-05-17 17:53:20|431.68|429.28|432.41|430.01|432.41|430.01|431.68|429.28|0
1652810010000|2022-05-17 17:53:30|432.17|429.77|431.93|429.53|432.17|429.77|431.93|429.53|0
1652810020000|2022-05-17 17:53:40|432.17|429.77|431.44|429.04|432.17|429.77|431.44|429.04|0
1652810040000|2022-05-17 17:54:00|430.95|428.55|431.2|428.8|431.44|429.04|430.71|428.31|0
1652810050000|2022-05-17 17:54:10|431.44|429.04|432.41|430.01|432.41|430.01|431.2|428.8|0
1652810060000|2022-05-17 17:54:20|432.17|429.77|432.41|430.01|432.41|430.01|432.17|429.77|0
1652810070000|2022-05-17 17:54:30|432.66|430.26|431.93|429.53|432.66|430.26|431.68|429.28|0
1652810080000|2022-05-17 17:54:40|432.17|429.77|432.41|430.01|432.9|430.5|432.17|429.77|0
1652810090000|2022-05-17 17:54:50|432.54|430.14|432.41|430.01|432.9|430.5|432.41|430.01|0
1652810100000|2022-05-17 17:55:00|431.93|429.53|431.68|429.28|432.17|429.77|431.68|429.28|0
1652810110000|2022-05-17 17:55:10|432.17|429.77|432.17|429.77|432.41|430.01|432.17|429.77|0
1652810120000|2022-05-17 17:55:20|432.41|430.01|433.88|431.48|433.88|431.48|432.41|430.01|0
1652810130000|2022-05-17 17:55:30|433.63|431.23|433.39|430.99|433.63|431.23|433.39|430.99|0
1652810140000|2022-05-17 17:55:40|433.15|430.75|433.15|430.75|433.39|430.99|433.15|430.75|0
1652810150000|2022-05-17 17:55:50|432.66|430.26|432.9|430.5|432.9|430.5|432.66|430.26|0
1652810160000|2022-05-17 17:56:00|432.66|430.26|432.9|430.5|432.9|430.5|432.41|430.01|0
1652810170000|2022-05-17 17:56:10|433.15|430.75|432.17|429.77|433.15|430.75|432.17|429.77|0
1652810180000|2022-05-17 17:56:20|431.93|429.53|431.68|429.28|432.17|429.77|431.68|429.28|0
1652810190000|2022-05-17 17:56:30|431.19|428.79|431.68|429.28|431.68|429.28|431.19|428.79|0
1652810200000|2022-05-17 17:56:40|432.17|429.77|433.39|430.99|433.39|430.99|432.17|429.77|0
1652810210000|2022-05-17 17:56:50|433.15|430.75|433.15|430.75|433.15|430.75|432.9|430.5|0
1652810220000|2022-05-17 17:57:00|432.9|430.5|432.66|430.26|432.9|430.5|432.66|430.26|0
1652810230000|2022-05-17 17:57:10|433.39|430.99|432.41|430.01|433.39|430.99|432.41|430.01|0
1652810240000|2022-05-17 17:57:20|432.17|429.77|432.41|430.01|432.66|430.26|432.17|429.77|0
1652810250000|2022-05-17 17:57:30|432.17|429.77|432.17|429.77|432.41|430.01|432.17|429.77|0
1652810260000|2022-05-17 17:57:40|432.41|430.01|432.41|430.01|432.41|430.01|432.17|429.77|0
1652810270000|2022-05-17 17:57:50|432.17|429.77|432.41|430.01|432.41|430.01|432.17|429.77|0
1652810280000|2022-05-17 17:58:00|431.93|429.53|431.44|429.04|431.93|429.53|431.44|429.04|0
1652810290000|2022-05-17 17:58:10|431.68|429.28|431.81|429.41|432.17|429.77|431.68|429.28|0
1652810300000|2022-05-17 17:58:20|431.93|429.53|432.17|429.77|432.17|429.77|431.68|429.28|0
1652810310000|2022-05-17 17:58:30|431.93|429.53|431.68|429.28|431.93|429.53|431.68|429.28|0
1652810320000|2022-05-17 17:58:40|431.93|429.53|433.15|430.75|433.15|430.75|431.68|429.28|0
1652810330000|2022-05-17 17:58:50|433.63|431.23|433.39|430.99|433.63|431.23|433.39|430.99|0
1652810340000|2022-05-17 17:59:00|433.63|431.23|433.63|431.23|433.63|431.23|433.39|430.99|0
1652810350000|2022-05-17 17:59:10|433.39|430.99|434.37|431.97|434.37|431.97|433.39|430.99|0
1652810360000|2022-05-17 17:59:20|434.12|431.72|434.37|431.97|434.61|432.21|434.12|431.72|0
1652810370000|2022-05-17 17:59:30|434.85|432.45|434.61|432.21|435.1|432.7|434.61|432.21|0
1652810380000|2022-05-17 17:59:40|434.85|432.45|435.83|433.43|435.83|433.43|434.85|432.45|0
1652810390000|2022-05-17 17:59:50|435.59|433.19|436.81|434.41|436.81|434.41|435.59|433.19|0
1652810400000|2022-05-17 18:00:00|435.83|433.43|434.85|432.45|435.83|433.43|434.61|432.21|0
1652810410000|2022-05-17 18:00:10|433.88|431.48|435.34|432.94|435.34|432.94|433.88|431.48|0
1652810420000|2022-05-17 18:00:20|435.1|432.7|434.85|432.45|435.1|432.7|434.85|432.45|0
1652810430000|2022-05-17 18:00:30|435.1|432.7|434.12|431.72|435.1|432.7|434.12|431.72|0
1652810440000|2022-05-17 18:00:40|435.1|432.7|435.59|433.19|435.59|433.19|435.1|432.7|0
1652810450000|2022-05-17 18:00:50|435.34|432.94|435.83|433.43|435.83|433.43|435.34|432.94|0
1652810460000|2022-05-17 18:01:00|436.56|434.16|435.34|432.94|436.56|434.16|435.34|432.94|0
1652810470000|2022-05-17 18:01:10|435.1|432.7|434.37|431.97|435.1|432.7|434.37|431.97|0
1652810480000|2022-05-17 18:01:20|434.61|432.21|434.85|432.45|434.85|432.45|434.37|431.97|0
1652810490000|2022-05-17 18:01:30|435.1|432.7|436.07|433.67|436.07|433.67|435.1|432.7|0
1652810500000|2022-05-17 18:01:40|436.32|433.92|436.2|433.8|436.32|433.92|436.2|433.8|0
1652810510000|2022-05-17 18:01:50|436.56|434.16|436.56|434.16|436.81|434.41|436.56|434.16|0
1652810520000|2022-05-17 18:02:00|436.2|433.8|436.07|433.67|436.2|433.8|435.83|433.43|0
1652810530000|2022-05-17 18:02:10|437.78|435.38|439.49|437.09|439.49|437.09|437.78|435.38|0
1652810540000|2022-05-17 18:02:20|439.74|437.34|439.87|437.47|439.87|437.47|439.49|437.09|0
1652810550000|2022-05-17 18:02:30|439.74|437.34|439.98|437.58|440.23|437.83|439.74|437.34|0
1652810560000|2022-05-17 18:02:40|440.47|438.07|441.21|438.81|441.21|438.81|440.47|438.07|0
1652810570000|2022-05-17 18:02:50|441.45|439.05|442.18|439.78|442.18|439.78|441.45|439.05|0
1652810580000|2022-05-17 18:03:00|441.82|439.42|440.96|438.56|441.82|439.42|440.96|438.56|0
1652810590000|2022-05-17 18:03:10|440.23|437.83|439.98|437.58|440.23|437.83|439.49|437.09|0
1652810600000|2022-05-17 18:03:20|439.49|437.09|438.89|436.49|439.49|437.09|438.76|436.36|0
1652810610000|2022-05-17 18:03:30|438.03|435.63|438.27|435.87|438.27|435.87|438.03|435.63|0
1652810620000|2022-05-17 18:03:40|438.52|436.12|438.03|435.63|438.52|436.12|438.03|435.63|0
1652810630000|2022-05-17 18:03:50|438.27|435.87|438.03|435.63|438.52|436.12|438.03|435.63|0
1652810640000|2022-05-17 18:04:00|438.52|436.12|438.52|436.12|438.76|436.36|438.52|436.12|0
1652810650000|2022-05-17 18:04:10|437.78|435.38|438.52|436.12|438.76|436.36|437.78|435.38|0
1652810660000|2022-05-17 18:04:20|438.27|435.87|437.78|435.38|438.27|435.87|437.78|435.38|0
1652810670000|2022-05-17 18:04:30|438.27|435.87|439.01|436.61|439.01|436.61|438.27|435.87|0
1652810680000|2022-05-17 18:04:40|438.52|436.12|439.25|436.85|439.25|436.85|438.52|436.12|0
1652810690000|2022-05-17 18:04:50|439.01|436.61|439.25|436.85|439.25|436.85|439.01|436.61|0
1652810700000|2022-05-17 18:05:00|437.78|435.38|435.83|433.43|437.78|435.38|435.83|433.43|0
1652810710000|2022-05-17 18:05:10|435.34|432.94|434.25|431.85|435.34|432.94|434.25|431.85|0
1652810720000|2022-05-17 18:05:20|433.63|431.23|433.14|430.74|433.63|431.23|433.14|430.74|0
1652810730000|2022-05-17 18:05:30|433.39|430.99|434.61|432.21|434.61|432.21|433.39|430.99|0
1652810740000|2022-05-17 18:05:40|433.88|431.48|434.61|432.21|434.61|432.21|433.88|431.48|0
1652810750000|2022-05-17 18:05:50|434.36|431.96|434.36|431.96|434.36|431.96|433.88|431.48|0
1652810760000|2022-05-17 18:06:00|434.12|431.72|434.36|431.96|434.36|431.96|433.88|431.48|0
1652810770000|2022-05-17 18:06:10|434.61|432.21|434.61|432.21|435.1|432.7|434.61|432.21|0
1652810780000|2022-05-17 18:06:20|434.85|432.45|437.54|435.14|437.78|435.38|434.85|432.45|0
1652810790000|2022-05-17 18:06:30|437.78|435.38|437.29|434.89|438.52|436.12|437.29|434.89|0
1652810800000|2022-05-17 18:06:40|437.05|434.65|436.07|433.67|437.05|434.65|436.07|433.67|0
1652810810000|2022-05-17 18:06:50|437.05|434.65|437.54|435.14|437.54|435.14|437.05|434.65|0
1652810820000|2022-05-17 18:07:00|438.27|435.87|438.27|435.87|438.52|436.12|438.27|435.87|0
1652810830000|2022-05-17 18:07:10|438.52|436.12|436.81|434.41|438.52|436.12|436.81|434.41|0
1652810840000|2022-05-17 18:07:20|437.18|434.78|435.47|433.07|437.18|434.78|435.47|433.07|0
1652810850000|2022-05-17 18:07:30|436.07|433.67|435.83|433.43|436.07|433.67|435.71|433.31|0
1652810860000|2022-05-17 18:07:40|435.59|433.19|435.59|433.19|436.07|433.67|435.59|433.19|0
1652810870000|2022-05-17 18:07:50|436.07|433.67|435.34|432.94|436.07|433.67|435.34|432.94|0
1652810880000|2022-05-17 18:08:00|434.85|432.45|432.41|430.01|434.85|432.45|432.41|430.01|0
1652810890000|2022-05-17 18:08:10|431.68|429.28|428.76|426.36|431.68|429.28|428.76|426.36|0
1652810900000|2022-05-17 18:08:20|428.64|426.24|428.27|425.87|428.64|426.24|427.54|425.14|0
1652810910000|2022-05-17 18:08:30|428.4|426|429.24|426.84|429.24|426.84|428.4|426|0
1652810920000|2022-05-17 18:08:40|429.73|427.33|426.81|424.41|429.73|427.33|426.81|424.41|0
1652810930000|2022-05-17 18:08:50|426.56|424.16|424.37|421.97|426.56|424.16|424.37|421.97|0
1652810940000|2022-05-17 18:09:00|424.62|422.22|426.56|424.16|426.56|424.16|424.62|422.22|0
1652810950000|2022-05-17 18:09:10|426.81|424.41|428.76|426.36|428.76|426.36|426.81|424.41|0
1652810960000|2022-05-17 18:09:20|428.51|426.11|428.03|425.63|428.76|426.36|428.03|425.63|0
1652810970000|2022-05-17 18:09:30|427.66|425.26|425.83|423.43|427.66|425.26|425.83|423.43|0
1652810980000|2022-05-17 18:09:40|428.02|425.62|425.23|422.83|428.02|425.62|425.23|422.83|0
1652810990000|2022-05-17 18:09:50|425.59|423.19|425.72|423.32|425.72|423.32|425.35|422.95|0
1652811000000|2022-05-17 18:10:00|426.32|423.92|427.29|424.89|427.29|424.89|426.32|423.92|0
1652811010000|2022-05-17 18:10:10|427.66|425.26|430.22|427.82|430.22|427.82|427.66|425.26|0
1652811020000|2022-05-17 18:10:20|430.95|428.55|433.88|431.48|434.74|432.34|430.95|428.55|0
1652811030000|2022-05-17 18:10:30|433.63|431.23|432.9|430.5|433.63|431.23|432.9|430.5|0
1652811040000|2022-05-17 18:10:40|433.14|430.74|432.17|429.77|433.14|430.74|432.17|429.77|0
1652811050000|2022-05-17 18:10:50|430.95|428.55|431.68|429.28|431.68|429.28|430.95|428.55|0
1652811060000|2022-05-17 18:11:00|430.95|428.55|429.73|427.33|430.95|428.55|429.24|426.84|0
1652811070000|2022-05-17 18:11:10|428.02|425.62|429|426.6|429|426.6|427.91|425.51|0
1652811080000|2022-05-17 18:11:20|429.13|426.73|429.24|426.84|429.24|426.84|429.13|426.73|0
1652811090000|2022-05-17 18:11:30|428.27|425.87|433.14|430.74|433.14|430.74|428.27|425.87|0
1652811100000|2022-05-17 18:11:40|433.03|430.63|436.81|434.41|436.81|434.41|433.03|430.63|0
1652811110000|2022-05-17 18:11:50|436.56|434.16|436.69|434.29|437.54|435.14|436.56|434.16|0
1652811120000|2022-05-17 18:12:00|436.32|433.92|436.56|434.16|436.56|434.16|434.61|432.21|0
1652811130000|2022-05-17 18:12:10|437.05|434.65|437.54|435.14|438.64|436.24|437.05|434.65|0
1652811140000|2022-05-17 18:12:20|437.05|434.65|435.1|432.7|437.05|434.65|435.1|432.7|0
1652811150000|2022-05-17 18:12:30|435.58|433.18|435.83|433.43|435.83|433.43|434.98|432.58|0
1652811160000|2022-05-17 18:12:40|436.32|433.92|438.52|436.12|438.52|436.12|436.32|433.92|0
1652811170000|2022-05-17 18:12:50|438.64|436.24|440.72|438.32|440.72|438.32|438.03|435.63|0
1652811180000|2022-05-17 18:13:00|440.47|438.07|438.4|436|440.47|438.07|437.78|435.38|0
1652811190000|2022-05-17 18:13:10|439.74|437.34|442.67|440.27|442.67|440.27|439.74|437.34|0
1652811200000|2022-05-17 18:13:20|442.43|440.03|440.96|438.56|442.43|440.03|440.96|438.56|0
1652811210000|2022-05-17 18:13:30|444.87|442.47|446.34|443.94|446.59|444.19|444.87|442.47|0
1652811220000|2022-05-17 18:13:40|445.49|443.09|450.26|447.86|450.26|447.86|445.49|443.09|0
1652811230000|2022-05-17 18:13:50|447.94|445.54|447.32|444.92|447.94|445.54|446.83|444.43|0
1652811240000|2022-05-17 18:14:00|445.61|443.21|445.61|443.21|446.34|443.94|445.61|443.21|0
1652811250000|2022-05-17 18:14:10|447.81|445.41|446.83|444.43|447.81|445.41|445.12|442.72|0
1652811260000|2022-05-17 18:14:20|446.34|443.94|445.12|442.72|446.34|443.94|444.14|441.74|0
1652811270000|2022-05-17 18:14:30|441.45|439.05|446.1|443.7|446.1|443.7|441.09|438.69|0
1652811280000|2022-05-17 18:14:40|446.59|444.19|447.2|444.8|448.06|445.66|446.59|444.19|0
1652811290000|2022-05-17 18:14:50|447.08|444.68|446.22|443.82|447.08|444.68|445.61|443.21|0
1652811300000|2022-05-17 18:15:00|444.76|442.36|448.43|446.03|448.43|446.03|444.76|442.36|0
1652811310000|2022-05-17 18:15:10|448.18|445.78|449.28|446.88|449.65|447.25|448.18|445.78|0
1652811320000|2022-05-17 18:15:20|446.34|443.94|447.32|444.92|447.57|445.17|446.34|443.94|0
1652811330000|2022-05-17 18:15:30|448.55|446.15|449.53|447.13|449.53|447.13|448.55|446.15|0
1652811340000|2022-05-17 18:15:40|448.3|445.9|447.81|445.41|448.67|446.27|447.81|445.41|0
1652811350000|2022-05-17 18:15:50|447.45|445.05|448.55|446.15|448.55|446.15|447.45|445.05|0
1652811360000|2022-05-17 18:16:00|445.98|443.58|444.76|442.36|445.98|443.58|443.89|441.49|0
1652811370000|2022-05-17 18:16:10|446.1|443.7|444.38|441.98|446.1|443.7|443.4|441|0
1652811380000|2022-05-17 18:16:20|443.65|441.25|441.94|439.54|443.65|441.25|440.96|438.56|0
1652811390000|2022-05-17 18:16:30|442.18|439.78|442.67|440.27|442.67|440.27|442.18|439.78|0
1652811400000|2022-05-17 18:16:40|443.16|440.76|440.84|438.44|443.16|440.76|440.84|438.44|0
1652811410000|2022-05-17 18:16:50|442.18|439.78|442.18|439.78|442.43|440.03|441.94|439.54|0
1652811420000|2022-05-17 18:17:00|440.23|437.83|443.4|441|443.78|441.38|440.23|437.83|0
1652811430000|2022-05-17 18:17:10|442.67|440.27|443.16|440.76|443.16|440.76|442.43|440.03|0
1652811440000|2022-05-17 18:17:20|443.53|441.13|443.65|441.25|443.65|441.25|443.16|440.76|0
1652811450000|2022-05-17 18:17:30|446.1|443.7|445.85|443.45|446.83|444.43|445.85|443.45|0
1652811460000|2022-05-17 18:17:40|445.98|443.58|445.61|443.21|445.98|443.58|444.38|441.98|0
1652811470000|2022-05-17 18:17:50|443.89|441.49|443.29|440.89|444.38|441.98|443.29|440.89|0
1652811480000|2022-05-17 18:18:00|444.14|441.74|444.38|441.98|444.38|441.98|442.92|440.52|0
1652811490000|2022-05-17 18:18:10|445.36|442.96|445.85|443.45|446.83|444.43|445.36|442.96|0
1652811500000|2022-05-17 18:18:20|446.1|443.7|443.89|441.49|446.1|443.7|443.89|441.49|0
1652811510000|2022-05-17 18:18:30|444.63|442.23|443.89|441.49|445.36|442.96|443.89|441.49|0
1652811520000|2022-05-17 18:18:40|443.04|440.64|442.06|439.66|443.04|440.64|442.06|439.66|0
1652811530000|2022-05-17 18:18:50|442.92|440.52|443.16|440.76|443.65|441.25|442.67|440.27|0
1652811540000|2022-05-17 18:19:00|444.51|442.11|445.36|442.96|445.36|442.96|443.29|440.89|0
1652811550000|2022-05-17 18:19:10|446.1|443.7|448.55|446.15|448.79|446.39|446.1|443.7|0
1652811560000|2022-05-17 18:19:20|447.32|444.92|447.08|444.68|447.32|444.92|446.83|444.43|0
1652811570000|2022-05-17 18:19:30|446.34|443.94|446.59|444.19|446.59|444.19|445.36|442.96|0
1652811580000|2022-05-17 18:19:40|447.57|445.17|448.06|445.66|448.67|446.27|447.45|445.05|0
1652811590000|2022-05-17 18:19:50|447.2|444.8|446.83|444.43|447.69|445.29|446.83|444.43|0
1652811600000|2022-05-17 18:20:00|446.59|444.19|448.3|445.9|448.3|445.9|446.59|444.19|0
1652811610000|2022-05-17 18:20:10|449.04|446.64|451.98|449.58|451.98|449.58|449.04|446.64|0
1652811620000|2022-05-17 18:20:20|452.71|450.31|454.92|452.52|455.66|453.26|452.71|450.31|0
1652811630000|2022-05-17 18:20:30|455.41|453.01|456.88|454.48|456.88|454.48|454.92|452.52|0
1652811640000|2022-05-17 18:20:40|456.39|453.99|453.69|451.29|456.39|453.99|453.69|451.29|0
1652811650000|2022-05-17 18:20:50|453.58|451.18|452.22|449.82|453.58|451.18|452.1|449.7|0
1652811660000|2022-05-17 18:21:00|453.94|451.54|455.9|453.5|455.9|453.5|453.94|451.54|0
1652811670000|2022-05-17 18:21:10|455.17|452.77|457.87|455.47|457.87|455.47|455.17|452.77|0
1652811680000|2022-05-17 18:21:20|458.85|456.45|457.37|454.97|458.85|456.45|457.37|454.97|0
1652811690000|2022-05-17 18:21:30|455.41|453.01|458.36|455.96|458.36|455.96|455.41|453.01|0
1652811700000|2022-05-17 18:21:40|459.58|457.18|458.36|455.96|459.58|457.18|458.11|455.71|0
1652811710000|2022-05-17 18:21:50|459.83|457.43|457.87|455.47|459.83|457.43|457.87|455.47|0
1652811720000|2022-05-17 18:22:00|459.09|456.69|461.06|458.66|461.06|458.66|459.09|456.69|0
1652811730000|2022-05-17 18:22:10|460.45|458.05|459.83|457.43|460.81|458.41|459.83|457.43|0
1652811740000|2022-05-17 18:22:20|460.57|458.17|460.57|458.17|460.57|458.17|460.32|457.92|0
1652811750000|2022-05-17 18:22:30|461.19|458.79|460.57|458.17|461.19|458.79|460.57|458.17|0
1652811760000|2022-05-17 18:22:40|462.04|459.64|462.29|459.89|462.41|460.01|462.04|459.64|0
1652811770000|2022-05-17 18:22:50|462.91|460.51|462.62|460.22|462.91|460.51|462.25|459.85|0
1652811780000|2022-05-17 18:23:00|463.24|460.84|461.47|459.07|463.24|460.84|461.47|459.07|0
1652811790000|2022-05-17 18:23:10|461.72|459.32|461.47|459.07|461.72|459.32|461.47|459.07|0
1652811800000|2022-05-17 18:23:20|460.24|457.84|458.77|456.37|460.24|457.84|458.77|456.37|0
1652811810000|2022-05-17 18:23:30|459.51|457.11|459.51|457.11|460|457.6|459.26|456.86|0
1652811820000|2022-05-17 18:23:40|459.26|456.86|458.77|456.37|459.26|456.86|458.77|456.37|0
1652811830000|2022-05-17 18:23:50|458.28|455.88|456.81|454.41|458.77|456.37|456.81|454.41|0
1652811840000|2022-05-17 18:24:00|456.57|454.17|457.68|455.28|458.04|455.64|456.57|454.17|0
1652811850000|2022-05-17 18:24:10|457.55|455.15|456.81|454.41|457.55|455.15|456.57|454.17|0
1652811860000|2022-05-17 18:24:20|457.55|455.15|454.36|451.96|457.55|455.15|454.36|451.96|0
1652811870000|2022-05-17 18:24:30|455.47|453.07|453.38|450.98|455.47|453.07|453.38|450.98|0
1652811880000|2022-05-17 18:24:40|453.14|450.74|453.14|450.74|453.14|450.74|452.65|450.25|0
1652811890000|2022-05-17 18:24:50|452.04|449.64|453.38|450.98|453.51|451.11|452.04|449.64|0
1652811900000|2022-05-17 18:25:00|454.12|451.72|454.61|452.21|455.1|452.7|454.12|451.72|0
1652811910000|2022-05-17 18:25:10|453.87|451.47|452.16|449.76|453.87|451.47|452.16|449.76|0
1652811920000|2022-05-17 18:25:20|451.92|449.52|454.61|452.21|454.61|452.21|451.92|449.52|0
1652811930000|2022-05-17 18:25:30|456.69|454.29|455.59|453.19|456.69|454.29|455.34|452.94|0
1652811940000|2022-05-17 18:25:40|454.74|452.34|453.38|450.98|454.74|452.34|453.38|450.98|0
1652811950000|2022-05-17 18:25:50|453.14|450.74|453.14|450.74|453.87|451.47|453.14|450.74|0
1652811960000|2022-05-17 18:26:00|454.36|451.96|454.61|452.21|454.85|452.45|453.87|451.47|0
1652811970000|2022-05-17 18:26:10|453.63|451.23|452.53|450.13|453.63|451.23|452.53|450.13|0
1652811980000|2022-05-17 18:26:20|453.38|450.98|452.4|450|453.38|450.98|452.4|450|0
1652811990000|2022-05-17 18:26:30|453.38|450.98|452.4|450|453.87|451.47|452.4|450|0
1652812000000|2022-05-17 18:26:40|450.69|448.29|450.94|448.54|450.94|448.54|450.09|447.69|0
1652812010000|2022-05-17 18:26:50|451.55|449.15|448.98|446.58|451.55|449.15|448.98|446.58|0
1652812020000|2022-05-17 18:27:00|449.71|447.31|448.49|446.09|449.71|447.31|448|445.6|0
1652812030000|2022-05-17 18:27:10|448.25|445.85|447.88|445.48|448.25|445.85|447.76|445.36|0
1652812040000|2022-05-17 18:27:20|445.44|443.04|445.69|443.29|445.69|443.29|445.07|442.67|0
1652812050000|2022-05-17 18:27:30|445.8|443.4|446.54|444.14|446.54|444.14|445.07|442.67|0
1652812060000|2022-05-17 18:27:40|447.51|445.11|446.54|444.14|447.51|445.11|446.54|444.14|0
1652812070000|2022-05-17 18:27:50|446.78|444.38|448|445.6|448|445.6|446.78|444.38|0
1652812080000|2022-05-17 18:28:00|446.78|444.38|446.54|444.14|446.78|444.38|446.54|444.14|0
1652812090000|2022-05-17 18:28:10|448|445.6|448|445.6|448.62|446.22|448|445.6|0
1652812100000|2022-05-17 18:28:20|448.25|445.85|445.44|443.04|448.25|445.85|445.44|443.04|0
1652812110000|2022-05-17 18:28:30|446.66|444.26|446.66|444.26|447.27|444.87|446.66|444.26|0
1652812120000|2022-05-17 18:28:40|447.02|444.62|447.02|444.62|447.02|444.62|446.29|443.89|0
1652812130000|2022-05-17 18:28:50|447.51|445.11|447.76|445.36|447.76|445.36|446.78|444.38|0
1652812140000|2022-05-17 18:29:00|448.74|446.34|448|445.6|448.74|446.34|447.88|445.48|0
1652812150000|2022-05-17 18:29:10|448.25|445.85|450.94|448.54|450.94|448.54|448.25|445.85|0
1652812160000|2022-05-17 18:29:20|451.18|448.78|451.67|449.27|451.67|449.27|450.82|448.42|0
1652812170000|2022-05-17 18:29:30|451.43|449.03|450.69|448.29|451.43|449.03|449.22|446.82|0
1652812180000|2022-05-17 18:29:40|450.82|448.42|450.94|448.54|450.94|448.54|449.22|446.82|0
1652812190000|2022-05-17 18:29:50|450.69|448.29|451.67|449.27|451.67|449.27|450.69|448.29|0
1652812200000|2022-05-17 18:30:00|453.14|450.74|452.65|450.25|454.36|451.96|452.65|450.25|0
1652812210000|2022-05-17 18:30:10|452.29|449.89|450.94|448.54|452.29|449.89|450.94|448.54|0
1652812220000|2022-05-17 18:30:20|450.45|448.05|449.84|447.44|450.45|448.05|449.71|447.31|0
1652812230000|2022-05-17 18:30:30|449.71|447.31|450.2|447.8|450.2|447.8|448.25|445.85|0
1652812240000|2022-05-17 18:30:40|449.22|446.82|449.96|447.56|449.96|447.56|448.73|446.33|0
1652812250000|2022-05-17 18:30:50|450.69|448.29|449.6|447.2|450.94|448.54|449.6|447.2|0
1652812260000|2022-05-17 18:31:00|449.22|446.82|451.18|448.78|451.18|448.78|449.22|446.82|0
1652812270000|2022-05-17 18:31:10|451.55|449.15|451.06|448.66|451.55|449.15|450.2|447.8|0
1652812280000|2022-05-17 18:31:20|450.33|447.93|449.47|447.07|450.33|447.93|449.47|447.07|0
1652812290000|2022-05-17 18:31:30|448.98|446.58|447.51|445.11|448.98|446.58|447.51|445.11|0
1652812300000|2022-05-17 18:31:40|446.53|444.13|447.76|445.36|447.76|445.36|446.53|444.13|0
1652812320000|2022-05-17 18:32:00|449.47|447.07|451.43|449.03|451.43|449.03|449.47|447.07|0
1652812330000|2022-05-17 18:32:10|450.45|448.05|449.22|446.82|450.45|448.05|448.98|446.58|0
1652812340000|2022-05-17 18:32:20|448.73|446.33|449.96|447.56|449.96|447.56|448.73|446.33|0
1652812350000|2022-05-17 18:32:30|450.69|448.29|451.43|449.03|451.43|449.03|449.96|447.56|0
1652812360000|2022-05-17 18:32:40|451.91|449.51|453.63|451.23|453.63|451.23|451.91|449.51|0
1652812370000|2022-05-17 18:32:50|454.12|451.72|453.87|451.47|454.12|451.72|453.14|450.74|0
1652812380000|2022-05-17 18:33:00|453.14|450.74|452.78|450.38|453.38|450.98|452.78|450.38|0
1652812390000|2022-05-17 18:33:10|453.63|451.23|454.85|452.45|455.59|453.19|453.63|451.23|0
1652812400000|2022-05-17 18:33:20|455.59|453.19|454.85|452.45|455.59|453.19|454.85|452.45|0
1652812410000|2022-05-17 18:33:30|454.12|451.72|452.16|449.76|454.12|451.72|452.16|449.76|0
1652812420000|2022-05-17 18:33:40|452.4|450|451.31|448.91|452.53|450.13|451.31|448.91|0
1652812430000|2022-05-17 18:33:50|451.67|449.27|454.36|451.96|454.36|451.96|451.67|449.27|0
1652812440000|2022-05-17 18:34:00|455.1|452.7|453.38|450.98|455.1|452.7|453.38|450.98|0
1652812450000|2022-05-17 18:34:10|453.63|451.23|454.61|452.21|454.61|452.21|453.63|451.23|0
1652812460000|2022-05-17 18:34:20|455.59|453.19|454.85|452.45|455.59|453.19|454.36|451.96|0
1652812470000|2022-05-17 18:34:30|455.34|452.94|456.32|453.92|456.69|454.29|455.34|452.94|0
1652812480000|2022-05-17 18:34:40|457.55|455.15|456.81|454.41|457.55|455.15|456.69|454.29|0
1652812490000|2022-05-17 18:34:50|457.06|454.66|456.69|454.29|457.06|454.66|455.59|453.19|0
1652812500000|2022-05-17 18:35:00|457.3|454.9|459.51|457.11|459.51|457.11|457.3|454.9|0
1652812510000|2022-05-17 18:35:10|460.24|457.84|460.49|458.09|461.22|458.82|460.24|457.84|0
1652812520000|2022-05-17 18:35:20|460.24|457.84|458.16|455.76|460.24|457.84|458.16|455.76|0
1652812530000|2022-05-17 18:35:30|457.79|455.39|456.81|454.41|457.79|455.39|456.81|454.41|0
1652812540000|2022-05-17 18:35:40|456.08|453.68|456.57|454.17|456.81|454.41|456.08|453.68|0
1652812550000|2022-05-17 18:35:50|456.81|454.41|456.32|453.92|456.81|454.41|455.59|453.19|0
1652812560000|2022-05-17 18:36:00|455.83|453.43|453.87|451.47|455.83|453.43|453.87|451.47|0
1652812570000|2022-05-17 18:36:10|453.14|450.74|453.38|450.98|453.51|451.11|453.14|450.74|0
1652812580000|2022-05-17 18:36:20|452.4|450|453.63|451.23|453.63|451.23|452.4|450|0
1652812590000|2022-05-17 18:36:30|453.87|451.47|452.89|450.49|453.87|451.47|452.4|450|0
1652812600000|2022-05-17 18:36:40|451.91|449.51|451.42|449.02|451.91|449.51|451.18|448.78|0
1652812610000|2022-05-17 18:36:50|452.4|450|450.45|448.05|452.89|450.49|450.45|448.05|0
1652812620000|2022-05-17 18:37:00|450.94|448.54|450.2|447.8|450.94|448.54|450.2|447.8|0
1652812630000|2022-05-17 18:37:10|449.96|447.56|449.22|446.82|449.96|447.56|449.22|446.82|0
1652812640000|2022-05-17 18:37:20|449.47|447.07|448.25|445.85|449.47|447.07|448|445.6|0
1652812650000|2022-05-17 18:37:30|447.39|444.99|447.51|445.11|447.51|445.11|446.78|444.38|0
1652812660000|2022-05-17 18:37:40|448|445.6|449.71|447.31|449.71|447.31|448|445.6|0
1652812670000|2022-05-17 18:37:50|448.73|446.33|448.73|446.33|449.22|446.82|448.73|446.33|0
1652812680000|2022-05-17 18:38:00|449.47|447.07|449.22|446.82|449.47|447.07|449.22|446.82|0
1652812690000|2022-05-17 18:38:10|449.47|447.07|451.67|449.27|451.91|449.51|449.47|447.07|0
1652812700000|2022-05-17 18:38:20|450.45|448.05|450.69|448.29|450.69|448.29|450.2|447.8|0
1652812710000|2022-05-17 18:38:30|449.96|447.56|449.47|447.07|449.96|447.56|449.47|447.07|0
1652812720000|2022-05-17 18:38:40|449.71|447.31|449.96|447.56|450.45|448.05|449.71|447.31|0
1652812730000|2022-05-17 18:38:50|450.45|448.05|450.45|448.05|450.69|448.29|449.71|447.31|0
1652812740000|2022-05-17 18:39:00|450.94|448.54|451.18|448.78|451.67|449.27|450.94|448.54|0
1652812750000|2022-05-17 18:39:10|450.08|447.68|450.2|447.8|450.2|447.8|449.96|447.56|0
1652812760000|2022-05-17 18:39:20|451.06|448.66|450.45|448.05|451.06|448.66|450.45|448.05|0
1652812770000|2022-05-17 18:39:30|449.96|447.56|448.49|446.09|449.96|447.56|448.49|446.09|0
1652812780000|2022-05-17 18:39:40|447.76|445.36|445.68|443.28|447.76|445.36|445.68|443.28|0
1652812790000|2022-05-17 18:39:50|445.93|443.53|444.22|441.82|446.17|443.77|444.22|441.82|0
1652812800000|2022-05-17 18:40:00|443.6|441.2|439.7|437.3|443.6|441.2|439.7|437.3|0
1652812810000|2022-05-17 18:40:10|438.72|436.32|436.29|433.89|438.72|436.32|436.29|433.89|0
1652812820000|2022-05-17 18:40:20|435.31|432.91|437.75|435.35|437.75|435.35|435.31|432.91|0
1652812830000|2022-05-17 18:40:30|437.99|435.59|437.99|435.59|439.45|437.05|437.99|435.59|0
1652812840000|2022-05-17 18:40:40|438.48|436.08|440.19|437.79|440.67|438.27|438.48|436.08|0
1652812850000|2022-05-17 18:40:50|440.43|438.03|440.67|438.27|441.89|439.49|440.43|438.03|0
1652812860000|2022-05-17 18:41:00|439.94|437.54|441.16|438.76|441.16|438.76|439.7|437.3|0
1652812870000|2022-05-17 18:41:10|442.14|439.74|443.36|440.96|443.36|440.96|442.14|439.74|0
1652812880000|2022-05-17 18:41:20|443.97|441.57|443.6|441.2|443.97|441.57|443.6|441.2|0
1652812890000|2022-05-17 18:41:30|443|440.6|441.89|439.49|443|440.6|441.89|439.49|0
1652812900000|2022-05-17 18:41:40|442.38|439.98|442.63|440.23|443.11|440.71|442.38|439.98|0
1652812910000|2022-05-17 18:41:50|440.67|438.27|441.65|439.25|441.65|439.25|440.67|438.27|0
1652812920000|2022-05-17 18:42:00|440.92|438.52|439.7|437.3|440.92|438.52|439.7|437.3|0
1652812930000|2022-05-17 18:42:10|439.94|437.54|440.19|437.79|440.19|437.79|439.94|437.54|0
1652812940000|2022-05-17 18:42:20|439.94|437.54|439.7|437.3|439.94|437.54|439.45|437.05|0
1652812950000|2022-05-17 18:42:30|439.45|437.05|439.7|437.3|439.7|437.3|439.21|436.81|0
1652812960000|2022-05-17 18:42:40|439.94|437.54|438.48|436.08|439.94|437.54|438.48|436.08|0
1652812970000|2022-05-17 18:42:50|438.72|436.32|437.02|434.62|438.72|436.32|437.02|434.62|0
1652812980000|2022-05-17 18:43:00|436.77|434.37|437.02|434.62|438.23|435.83|436.77|434.37|0
1652812990000|2022-05-17 18:43:10|437.26|434.86|438.48|436.08|438.48|436.08|437.26|434.86|0
1652813000000|2022-05-17 18:43:20|437.75|435.35|437.5|435.1|437.75|435.35|437.5|435.1|0
1652813010000|2022-05-17 18:43:30|437.99|435.59|437.63|435.23|437.99|435.59|437.26|434.86|0
1652813020000|2022-05-17 18:43:40|437.99|435.59|437.75|435.35|438.72|436.32|437.75|435.35|0
1652813030000|2022-05-17 18:43:50|438.23|435.83|437.02|434.62|438.48|436.08|437.02|434.62|0
1652813040000|2022-05-17 18:44:00|436.77|434.37|437.75|435.35|437.75|435.35|436.77|434.37|0
1652813050000|2022-05-17 18:44:10|438.48|436.08|437.02|434.62|438.48|436.08|437.02|434.62|0
1652813060000|2022-05-17 18:44:20|436.53|434.13|435.31|432.91|436.53|434.13|435.31|432.91|0
1652813070000|2022-05-17 18:44:30|434.58|432.18|436.77|434.37|436.77|434.37|434.58|432.18|0
1652813080000|2022-05-17 18:44:40|437.75|435.35|436.53|434.13|437.75|435.35|436.53|434.13|0
1652813090000|2022-05-17 18:44:50|436.77|434.37|436.28|433.88|436.9|434.5|436.28|433.88|0
1652813100000|2022-05-17 18:45:00|435.31|432.91|435.55|433.15|436.04|433.64|435.31|432.91|0
1652813110000|2022-05-17 18:45:10|435.31|432.91|436.53|434.13|436.53|434.13|435.31|432.91|0
1652813120000|2022-05-17 18:45:20|437.02|434.62|436.77|434.37|437.02|434.62|436.77|434.37|0
1652813130000|2022-05-17 18:45:30|436.53|434.13|435.8|433.4|436.53|434.13|435.8|433.4|0
1652813140000|2022-05-17 18:45:40|435.31|432.91|434.58|432.18|435.31|432.91|434.58|432.18|0
1652813150000|2022-05-17 18:45:50|434.09|431.69|434.58|432.18|434.58|432.18|433.85|431.45|0
1652813160000|2022-05-17 18:46:00|435.07|432.67|436.04|433.64|436.04|433.64|434.82|432.42|0
1652813170000|2022-05-17 18:46:10|436.53|434.13|435.8|433.4|436.53|434.13|435.8|433.4|0
1652813190000|2022-05-17 18:46:30|435.31|432.91|435.55|433.15|435.55|433.15|435.07|432.67|0
1652813200000|2022-05-17 18:46:40|435.8|433.4|435.55|433.15|436.04|433.64|435.55|433.15|0
1652813210000|2022-05-17 18:46:50|435.31|432.91|434.82|432.42|435.31|432.91|434.82|432.42|0
1652813220000|2022-05-17 18:47:00|433.61|431.21|432.87|430.47|433.61|431.21|432.87|430.47|0
1652813230000|2022-05-17 18:47:10|432.39|429.99|431.41|429.01|432.39|429.99|431.41|429.01|0
1652813240000|2022-05-17 18:47:20|430.93|428.53|431.17|428.77|431.41|429.01|430.93|428.53|0
1652813250000|2022-05-17 18:47:30|430.93|428.53|430.93|428.53|430.93|428.53|430.93|428.53|0
1652813260000|2022-05-17 18:47:40|431.17|428.77|429.35|426.95|431.17|428.77|429.35|426.95|0
1652813270000|2022-05-17 18:47:50|429.47|427.07|429.96|427.56|430.44|428.04|429.47|427.07|0
1652813280000|2022-05-17 18:48:00|430.53|428.13|430.65|428.25|430.65|428.25|430.28|427.88|0
1652813290000|2022-05-17 18:48:10|429.31|426.91|428.82|426.42|429.31|426.91|428.82|426.42|0
1652813300000|2022-05-17 18:48:20|428.57|426.17|427.84|425.44|428.57|426.17|427.84|425.44|0
1652813310000|2022-05-17 18:48:30|427.6|425.2|426.62|424.22|427.6|425.2|426.62|424.22|0
1652813320000|2022-05-17 18:48:40|425.89|423.49|425.4|423|425.89|423.49|425.4|423|0
1652813330000|2022-05-17 18:48:50|425.16|422.76|426.38|423.98|426.38|423.98|425.16|422.76|0
1652813340000|2022-05-17 18:49:00|426.87|424.47|426.87|424.47|426.87|424.47|426.02|423.62|0
1652813350000|2022-05-17 18:49:10|427.48|425.08|426.75|424.35|427.48|425.08|426.75|424.35|0
1652813360000|2022-05-17 18:49:20|426.62|424.22|425.89|423.49|426.62|424.22|425.4|423|0
1652813370000|2022-05-17 18:49:30|426.13|423.73|425.89|423.49|426.38|423.98|425.65|423.25|0
1652813380000|2022-05-17 18:49:40|424.91|422.51|422.48|420.08|424.91|422.51|422.48|420.08|0
1652813390000|2022-05-17 18:49:50|422.23|419.83|422.96|420.56|422.96|420.56|421.75|419.35|0
1652813400000|2022-05-17 18:50:00|423.45|421.05|423.45|421.05|423.45|421.05|422.96|420.56|0
1652813410000|2022-05-17 18:50:10|422.48|420.08|423.21|420.81|423.21|420.81|422.23|419.83|0
1652813420000|2022-05-17 18:50:20|423.45|421.05|423.21|420.81|423.7|421.3|423.21|420.81|0
1652813430000|2022-05-17 18:50:30|423.45|421.05|426.13|423.73|426.13|423.73|423.45|421.05|0
1652813440000|2022-05-17 18:50:40|426.87|424.47|427.35|424.95|427.35|424.95|426.38|423.98|0
1652813450000|2022-05-17 18:50:50|427.84|425.44|427.35|424.95|427.84|425.44|427.35|424.95|0
1652813460000|2022-05-17 18:51:00|427.84|425.44|425.89|423.49|427.84|425.44|425.89|423.49|0
1652813470000|2022-05-17 18:51:10|426.26|423.86|425.4|423|426.26|423.86|425.16|422.76|0
1652813480000|2022-05-17 18:51:20|425.89|423.49|427.6|425.2|427.6|425.2|425.89|423.49|0
1652813490000|2022-05-17 18:51:30|427.35|424.95|427.35|424.95|427.6|425.2|426.87|424.47|0
1652813500000|2022-05-17 18:51:40|427.6|425.2|427.35|424.95|427.6|425.2|427.11|424.71|0
1652813510000|2022-05-17 18:51:50|427.84|425.44|427.11|424.71|427.84|425.44|427.11|424.71|0
1652813520000|2022-05-17 18:52:00|426.62|424.22|425.89|423.49|426.62|424.22|425.65|423.25|0
1652813530000|2022-05-17 18:52:10|426.38|423.98|427.11|424.71|427.11|424.71|426.38|423.98|0
1652813540000|2022-05-17 18:52:20|426.62|424.22|426.38|423.98|426.62|424.22|425.53|423.13|0
1652813550000|2022-05-17 18:52:30|425.4|423|426.13|423.73|426.62|424.22|425.4|423|0
1652813560000|2022-05-17 18:52:40|425.65|423.25|426.38|423.98|426.38|423.98|425.65|423.25|0
1652813570000|2022-05-17 18:52:50|426.13|423.73|425.89|423.49|426.62|424.22|425.89|423.49|0
1652813580000|2022-05-17 18:53:00|425.65|423.25|424.67|422.27|426.02|423.62|424.67|422.27|0
1652813590000|2022-05-17 18:53:10|424.91|422.51|424.55|422.15|424.91|422.51|424.43|422.03|0
1652813600000|2022-05-17 18:53:20|423.69|421.29|423.94|421.54|423.94|421.54|423.33|420.93|0
1652813610000|2022-05-17 18:53:30|422.96|420.56|424.18|421.78|424.18|421.78|422.96|420.56|0
1652813620000|2022-05-17 18:53:40|425.28|422.88|425.16|422.76|425.4|423|424.91|422.51|0
1652813630000|2022-05-17 18:53:50|425.4|423|425.16|422.76|426.13|423.73|425.16|422.76|0
1652813640000|2022-05-17 18:54:00|425.65|423.25|427.11|424.71|427.11|424.71|425.65|423.25|0
1652813650000|2022-05-17 18:54:10|427.24|424.84|427.6|425.2|427.6|425.2|426.38|423.98|0
1652813660000|2022-05-17 18:54:20|427.35|424.95|426.86|424.46|427.35|424.95|426.86|424.46|0
1652813670000|2022-05-17 18:54:30|426.38|423.98|426.62|424.22|426.62|424.22|426.13|423.73|0
1652813680000|2022-05-17 18:54:40|426.38|423.98|426.62|424.22|426.62|424.22|426.38|423.98|0
1652813690000|2022-05-17 18:54:50|426.13|423.73|428.82|426.42|428.82|426.42|426.13|423.73|0
1652813700000|2022-05-17 18:55:00|429.06|426.66|427.35|424.95|429.06|426.66|427.35|424.95|0
1652813710000|2022-05-17 18:55:10|427.6|425.2|428.82|426.42|429.55|427.15|427.6|425.2|0
1652813720000|2022-05-17 18:55:20|429.31|426.91|429.06|426.66|430.53|428.13|429.06|426.66|0
1652813730000|2022-05-17 18:55:30|430.04|427.64|430.28|427.88|431.01|428.61|430.04|427.64|0
1652813740000|2022-05-17 18:55:40|429.79|427.39|430.53|428.13|430.53|428.13|429.06|426.66|0
1652813750000|2022-05-17 18:55:50|430.77|428.37|429.79|427.39|431.26|428.86|429.79|427.39|0
1652813760000|2022-05-17 18:56:00|429.55|427.15|430.53|428.13|431.26|428.86|429.55|427.15|0
1652813770000|2022-05-17 18:56:10|430.77|428.37|430.04|427.64|431.01|428.61|430.04|427.64|0
1652813780000|2022-05-17 18:56:20|428.82|426.42|429.31|426.91|429.31|426.91|428.7|426.3|0
1652813790000|2022-05-17 18:56:30|428.82|426.42|428.33|425.93|428.82|426.42|428.33|425.93|0
1652813800000|2022-05-17 18:56:40|428.57|426.17|428.33|425.93|428.57|426.17|427.84|425.44|0
1652813810000|2022-05-17 18:56:50|428.08|425.68|426.62|424.22|428.08|425.68|426.62|424.22|0
1652813820000|2022-05-17 18:57:00|426.13|423.73|426.62|424.22|426.62|424.22|425.53|423.13|0
1652813830000|2022-05-17 18:57:10|426.38|423.98|426.62|424.22|427.35|424.95|426.38|423.98|0
1652813840000|2022-05-17 18:57:20|426.38|423.98|425.89|423.49|426.38|423.98|425.64|423.24|0
1652813850000|2022-05-17 18:57:30|425.4|423|425.64|423.24|425.64|423.24|424.55|422.15|0
1652813860000|2022-05-17 18:57:40|425.89|423.49|426.86|424.46|426.86|424.46|425.64|423.24|0
1652813870000|2022-05-17 18:57:50|426.38|423.98|425.4|423|426.38|423.98|425.4|423|0
1652813880000|2022-05-17 18:58:00|424.91|422.51|426.13|423.73|426.62|424.22|424.91|422.51|0
1652813890000|2022-05-17 18:58:10|426.38|423.98|426.13|423.73|426.86|424.46|426.13|423.73|0
1652813900000|2022-05-17 18:58:20|425.89|423.49|425.89|423.49|426.38|423.98|425.89|423.49|0
1652813910000|2022-05-17 18:58:30|425.4|423|425.89|423.49|426.13|423.73|425.4|423|0
1652813920000|2022-05-17 18:58:40|426.5|424.1|427.6|425.2|427.6|425.2|426.38|423.98|0
1652813930000|2022-05-17 18:58:50|426.62|424.22|426.62|424.22|426.86|424.46|426.62|424.22|0
1652813940000|2022-05-17 18:59:00|428.08|425.68|428.08|425.68|428.08|425.68|427.35|424.95|0
1652813950000|2022-05-17 18:59:10|427.11|424.71|426.13|423.73|427.11|424.71|426.13|423.73|0
1652813960000|2022-05-17 18:59:20|426.86|424.46|426.86|424.46|426.86|424.46|426.86|424.46|0
1652813970000|2022-05-17 18:59:30|427.6|425.2|428.33|425.93|428.33|425.93|427.6|425.2|0
1652813980000|2022-05-17 18:59:40|427.84|425.44|428.08|425.68|428.08|425.68|426.62|424.22|0
1652813990000|2022-05-17 18:59:50|427.84|425.44|428.57|426.17|428.57|426.17|427.84|425.44|0
1652814000000|2022-05-17 19:00:00|428.08|425.68|428.33|425.93|428.82|426.42|428.08|425.68|0
1652814010000|2022-05-17 19:00:10|428.57|426.17|427.84|425.44|428.82|426.42|427.84|425.44|0
1652814020000|2022-05-17 19:00:20|426.86|424.46|428.08|425.68|428.08|425.68|426.86|424.46|0
1652814030000|2022-05-17 19:00:30|427.6|425.2|426.13|423.73|427.6|425.2|426.13|423.73|0
1652814040000|2022-05-17 19:00:40|426.38|423.98|426.26|423.86|426.38|423.98|425.64|423.24|0
1652814050000|2022-05-17 19:00:50|426.38|423.98|427.11|424.71|427.11|424.71|426.38|423.98|0
1652814060000|2022-05-17 19:01:00|427.35|424.95|425.16|422.76|427.35|424.95|425.16|422.76|0
1652814070000|2022-05-17 19:01:10|425.04|422.64|424.91|422.51|425.04|422.64|424.91|422.51|0
1652814080000|2022-05-17 19:01:20|424.67|422.27|424.43|422.03|424.67|422.27|424.43|422.03|0
1652814090000|2022-05-17 19:01:30|425.4|423|423.82|421.42|425.4|423|423.82|421.42|0
1652814100000|2022-05-17 19:01:40|424.43|422.03|423.94|421.54|424.43|422.03|423.94|421.54|0
1652814110000|2022-05-17 19:01:50|424.43|422.03|423.94|421.54|424.43|422.03|423.94|421.54|0
1652814120000|2022-05-17 19:02:00|423.45|421.05|422.72|420.32|423.45|421.05|422.72|420.32|0
1652814130000|2022-05-17 19:02:10|422.48|420.08|420.04|417.64|422.72|420.32|419.8|417.4|0
1652814140000|2022-05-17 19:02:20|420.65|418.25|421.26|418.86|421.26|418.86|420.65|418.25|0
1652814150000|2022-05-17 19:02:30|421.5|419.1|419.31|416.91|421.74|419.34|419.31|416.91|0
1652814160000|2022-05-17 19:02:40|420.04|417.64|421.5|419.1|422.23|419.83|420.04|417.64|0
1652814170000|2022-05-17 19:02:50|421.99|419.59|421.5|419.1|422.23|419.83|421.5|419.1|0
1652814180000|2022-05-17 19:03:00|422.72|420.32|422.72|420.32|422.96|420.56|422.72|420.32|0
1652814190000|2022-05-17 19:03:10|421.99|419.59|422.47|420.07|422.47|420.07|421.5|419.1|0
1652814200000|2022-05-17 19:03:20|422.96|420.56|423.94|421.54|423.94|421.54|422.47|420.07|0
1652814210000|2022-05-17 19:03:30|424.42|422.02|422.72|420.32|424.67|422.27|422.72|420.32|0
1652814220000|2022-05-17 19:03:40|422.23|419.83|421.99|419.59|422.23|419.83|421.26|418.86|0
1652814230000|2022-05-17 19:03:50|422.23|419.83|421.5|419.1|422.23|419.83|421.5|419.1|0
1652814240000|2022-05-17 19:04:00|421.38|418.98|421.01|418.61|421.5|419.1|421.01|418.61|0
1652814250000|2022-05-17 19:04:10|421.5|419.1|420.77|418.37|421.5|419.1|420.53|418.13|0
1652814260000|2022-05-17 19:04:20|421.74|419.34|421.01|418.61|421.74|419.34|421.01|418.61|0
1652814270000|2022-05-17 19:04:30|420.77|418.37|420.9|418.5|420.9|418.5|420.65|418.25|0
1652814280000|2022-05-17 19:04:40|420.53|418.13|419.8|417.4|420.53|418.13|419.8|417.4|0
1652814290000|2022-05-17 19:04:50|419.55|417.15|420.28|417.88|420.53|418.13|419.55|417.15|0
1652814300000|2022-05-17 19:05:00|420.77|418.37|421.74|419.34|421.74|419.34|420.04|417.64|0
1652814310000|2022-05-17 19:05:10|421.38|418.98|420.28|417.88|421.38|418.98|420.28|417.88|0
1652814320000|2022-05-17 19:05:20|419.8|417.4|423.21|420.81|423.21|420.81|419.8|417.4|0
1652814330000|2022-05-17 19:05:30|424.18|421.78|423.21|420.81|424.18|421.78|422.72|420.32|0
1652814340000|2022-05-17 19:05:40|423.09|420.69|422.23|419.83|423.09|420.69|422.23|419.83|0
1652814350000|2022-05-17 19:05:50|421.99|419.59|422.23|419.83|422.23|419.83|421.74|419.34|0
1652814360000|2022-05-17 19:06:00|421.5|419.1|419.8|417.4|421.5|419.1|419.8|417.4|0
1652814370000|2022-05-17 19:06:10|420.53|418.13|420.28|417.88|420.77|418.37|420.28|417.88|0
1652814380000|2022-05-17 19:06:20|419.8|417.4|420.04|417.64|420.04|417.64|419.8|417.4|0
1652814390000|2022-05-17 19:06:30|419.8|417.4|420.04|417.64|420.04|417.64|419.55|417.15|0
1652814400000|2022-05-17 19:06:40|419.31|416.91|418.58|416.18|419.31|416.91|418.58|416.18|0
1652814410000|2022-05-17 19:06:50|418.33|415.93|416.39|413.99|418.33|415.93|416.39|413.99|0
1652814420000|2022-05-17 19:07:00|417.85|415.45|417.36|414.96|417.85|415.45|417.36|414.96|0
1652814430000|2022-05-17 19:07:10|418.58|416.18|418.58|416.18|418.58|416.18|418.09|415.69|0
1652814440000|2022-05-17 19:07:20|418.82|416.42|420.04|417.64|420.53|418.13|418.82|416.42|0
1652814450000|2022-05-17 19:07:30|419.8|417.4|420.53|418.13|420.53|418.13|419.06|416.66|0
1652814460000|2022-05-17 19:07:40|420.41|418.01|420.53|418.13|420.77|418.37|420.41|418.01|0
1652814470000|2022-05-17 19:07:50|420.28|417.88|419.06|416.66|420.28|417.88|419.06|416.66|0
1652814480000|2022-05-17 19:08:00|418.82|416.42|417.85|415.45|418.82|416.42|417.6|415.2|0
1652814490000|2022-05-17 19:08:10|417.6|415.2|417.6|415.2|417.6|415.2|416.88|414.48|0
1652814500000|2022-05-17 19:08:20|417.85|415.45|417.6|415.2|417.85|415.45|417.6|415.2|0
1652814510000|2022-05-17 19:08:30|417.36|414.96|417.12|414.72|417.36|414.96|417.12|414.72|0
1652814520000|2022-05-17 19:08:40|416.39|413.99|416.87|414.47|416.87|414.47|416.15|413.75|0
1652814530000|2022-05-17 19:08:50|416.63|414.23|418.09|415.69|418.09|415.69|416.63|414.23|0
1652814540000|2022-05-17 19:09:00|417.6|415.2|419.55|417.15|419.55|417.15|417.6|415.2|0
1652814550000|2022-05-17 19:09:10|419.31|416.91|420.77|418.37|420.77|418.37|419.31|416.91|0
1652814560000|2022-05-17 19:09:20|422.23|419.83|421.26|418.86|422.72|420.32|421.26|418.86|0
1652814570000|2022-05-17 19:09:30|420.77|418.37|420.28|417.88|420.77|418.37|420.04|417.64|0
1652814580000|2022-05-17 19:09:40|419.92|417.52|419.43|417.03|419.92|417.52|419.43|417.03|0
1652814590000|2022-05-17 19:09:50|419.79|417.39|420.04|417.64|420.77|418.37|419.55|417.15|0
1652814600000|2022-05-17 19:10:00|420.77|418.37|421.01|418.61|421.01|418.61|420.77|418.37|0
1652814610000|2022-05-17 19:10:10|421.26|418.86|420.53|418.13|421.26|418.86|420.53|418.13|0
1652814620000|2022-05-17 19:10:20|420.77|418.37|421.5|419.1|421.5|419.1|420.77|418.37|0
1652814630000|2022-05-17 19:10:30|420.77|418.37|421.99|419.59|421.99|419.59|420.77|418.37|0
1652814640000|2022-05-17 19:10:40|422.47|420.07|423.45|421.05|423.45|421.05|422.47|420.07|0
1652814650000|2022-05-17 19:10:50|423.82|421.42|424.18|421.78|424.18|421.78|423.69|421.29|0
1652814660000|2022-05-17 19:11:00|423.2|420.8|423.69|421.29|423.69|421.29|423.2|420.8|0
1652814670000|2022-05-17 19:11:10|423.94|421.54|422.23|419.83|423.94|421.54|422.23|419.83|0
1652814680000|2022-05-17 19:11:20|421.99|419.59|423.2|420.8|423.2|420.8|421.99|419.59|0
1652814690000|2022-05-17 19:11:30|423.69|421.29|424.18|421.78|424.18|421.78|423.69|421.29|0
1652814700000|2022-05-17 19:11:40|424.67|422.27|423.94|421.54|424.67|422.27|423.94|421.54|0
1652814710000|2022-05-17 19:11:50|422.96|420.56|422.47|420.07|422.96|420.56|422.47|420.07|0
1652814720000|2022-05-17 19:12:00|422.72|420.32|422.72|420.32|423.2|420.8|422.72|420.32|0
1652814730000|2022-05-17 19:12:10|422.3|419.9|421.08|418.68|422.3|419.9|421.08|418.68|0
1652814740000|2022-05-17 19:12:20|420.97|418.57|421.57|419.17|421.57|419.17|420.97|418.57|0
1652814750000|2022-05-17 19:12:30|422.18|419.78|421.81|419.41|422.54|420.14|421.81|419.41|0
1652814760000|2022-05-17 19:12:40|421.7|419.3|421.08|418.68|421.7|419.3|421.08|418.68|0
1652814770000|2022-05-17 19:12:50|420.6|418.2|421.81|419.41|421.81|419.41|420.6|418.2|0
1652814780000|2022-05-17 19:13:00|422.79|420.39|422.79|420.39|422.79|420.39|422.79|420.39|0
1652814790000|2022-05-17 19:13:10|423.03|420.63|423.76|421.36|423.76|421.36|423.03|420.63|0
1652814800000|2022-05-17 19:13:20|423.28|420.88|422.67|420.27|423.28|420.88|422.67|420.27|0
1652814810000|2022-05-17 19:13:30|422.79|420.39|422.54|420.14|423.52|421.12|422.54|420.14|0
1652814820000|2022-05-17 19:13:40|421.81|419.41|421.08|418.68|421.81|419.41|421.08|418.68|0
1652814830000|2022-05-17 19:13:50|421.33|418.93|422.3|419.9|422.3|419.9|421.33|418.93|0
1652814840000|2022-05-17 19:14:00|422.79|420.39|422.3|419.9|422.79|420.39|422.3|419.9|0
1652814850000|2022-05-17 19:14:10|422.79|420.39|422.79|420.39|423.52|421.12|422.79|420.39|0
1652814860000|2022-05-17 19:14:20|423.52|421.12|422.3|419.9|423.52|421.12|422.3|419.9|0
1652814870000|2022-05-17 19:14:30|421.81|419.41|421.81|419.41|421.81|419.41|421.33|418.93|0
1652814880000|2022-05-17 19:14:40|421.57|419.17|421.81|419.41|421.81|419.41|421.33|418.93|0
1652814890000|2022-05-17 19:14:50|422.06|419.66|422.06|419.66|422.3|419.9|422.06|419.66|0
1652814900000|2022-05-17 19:15:00|421.33|418.93|422.3|419.9|422.3|419.9|421.33|418.93|0
1652814910000|2022-05-17 19:15:10|421.94|419.54|422.79|420.39|422.79|420.39|421.81|419.41|0
1652814920000|2022-05-17 19:15:20|421.81|419.41|421.7|419.3|422.06|419.66|421.33|418.93|0
1652814930000|2022-05-17 19:15:30|421.33|418.93|420.6|418.2|421.33|418.93|420.6|418.2|0
1652814940000|2022-05-17 19:15:40|419.99|417.59|419.14|416.74|419.99|417.59|419.14|416.74|0
1652814950000|2022-05-17 19:15:50|419.26|416.86|419.14|416.74|419.38|416.98|419.14|416.74|0
1652814960000|2022-05-17 19:16:00|420.35|417.95|421.08|418.68|421.08|418.68|420.35|417.95|0
1652814970000|2022-05-17 19:16:10|421.81|419.41|422.06|419.66|422.06|419.66|421.57|419.17|0
1652814980000|2022-05-17 19:16:20|422.3|419.9|422.06|419.66|422.3|419.9|422.06|419.66|0
1652814990000|2022-05-17 19:16:30|423.03|420.63|422.79|420.39|423.76|421.36|422.79|420.39|0
1652815000000|2022-05-17 19:16:40|421.81|419.41|421.08|418.68|421.81|419.41|421.08|418.68|0
1652815010000|2022-05-17 19:16:50|421.57|419.17|421.08|418.68|421.57|419.17|421.08|418.68|0
1652815020000|2022-05-17 19:17:00|421.81|419.41|421.08|418.68|421.81|419.41|420.84|418.44|0
1652815030000|2022-05-17 19:17:10|421.57|419.17|421.57|419.17|421.57|419.17|421.08|418.68|0
1652815040000|2022-05-17 19:17:20|422.06|419.66|422.3|419.9|422.3|419.9|421.57|419.17|0
1652815050000|2022-05-17 19:17:30|422.06|419.66|422.06|419.66|422.06|419.66|421.81|419.41|0
1652815060000|2022-05-17 19:17:40|421.7|419.3|420.97|418.57|421.7|419.3|420.97|418.57|0
1652815070000|2022-05-17 19:17:50|420.11|417.71|421.81|419.41|421.81|419.41|420.11|417.71|0
1652815080000|2022-05-17 19:18:00|422.06|419.66|421.08|418.68|422.06|419.66|421.08|418.68|0
1652815090000|2022-05-17 19:18:10|420.84|418.44|420.6|418.2|420.84|418.44|420.6|418.2|0
1652815100000|2022-05-17 19:18:20|420.35|417.95|418.65|416.25|420.35|417.95|418.65|416.25|0
1652815110000|2022-05-17 19:18:30|418.41|416.01|417.92|415.52|418.41|416.01|417.92|415.52|0
1652815120000|2022-05-17 19:18:40|418.65|416.25|419.87|417.47|419.99|417.59|418.65|416.25|0
1652815130000|2022-05-17 19:18:50|419.14|416.74|419.62|417.22|419.62|417.22|419.14|416.74|0
1652815140000|2022-05-17 19:19:00|420.11|417.71|419.87|417.47|420.11|417.71|419.87|417.47|0
1652815150000|2022-05-17 19:19:10|420.6|418.2|420.11|417.71|420.6|418.2|420.11|417.71|0
1652815160000|2022-05-17 19:19:20|420.35|417.95|418.89|416.49|420.6|418.2|418.89|416.49|0
1652815170000|2022-05-17 19:19:30|419.14|416.74|418.41|416.01|419.14|416.74|418.16|415.76|0
1652815180000|2022-05-17 19:19:40|418.65|416.25|419.62|417.22|419.62|417.22|418.65|416.25|0
1652815190000|2022-05-17 19:19:50|420.11|417.71|419.14|416.74|420.11|417.71|419.14|416.74|0
1652815200000|2022-05-17 19:20:00|419.02|416.62|419.62|417.22|419.62|417.22|418.89|416.49|0
1652815210000|2022-05-17 19:20:10|419.38|416.98|418.89|416.49|419.38|416.98|418.89|416.49|0
1652815220000|2022-05-17 19:20:20|417.92|415.52|417.19|414.79|417.92|415.52|417.19|414.79|0
1652815230000|2022-05-17 19:20:30|416.83|414.43|419.14|416.74|419.14|416.74|416.83|414.43|0
1652815240000|2022-05-17 19:20:40|419.38|416.98|419.14|416.74|419.38|416.98|419.14|416.74|0
1652815250000|2022-05-17 19:20:50|419.26|416.86|417.19|414.79|419.26|416.86|417.19|414.79|0
1652815260000|2022-05-17 19:21:00|417.8|415.4|417.19|414.79|417.8|415.4|416.95|414.55|0
1652815270000|2022-05-17 19:21:10|417.43|415.03|417.92|415.52|418.16|415.76|417.43|415.03|0
1652815280000|2022-05-17 19:21:20|417.68|415.28|417.19|414.79|417.68|415.28|417.19|414.79|0
1652815290000|2022-05-17 19:21:30|417.43|415.03|416.95|414.55|417.68|415.28|416.95|414.55|0
1652815300000|2022-05-17 19:21:40|417.32|414.92|417.19|414.79|417.43|415.03|416.95|414.55|0
1652815310000|2022-05-17 19:21:50|416.59|414.19|416.22|413.82|416.7|414.3|416.22|413.82|0
1652815320000|2022-05-17 19:22:00|416.59|414.19|416.95|414.55|416.95|414.55|416.59|414.19|0
1652815330000|2022-05-17 19:22:10|417.43|415.03|418.16|415.76|418.16|415.76|417.43|415.03|0
1652815340000|2022-05-17 19:22:20|418.41|416.01|418.89|416.49|418.89|416.49|418.16|415.76|0
1652815350000|2022-05-17 19:22:30|419.62|417.22|420.6|418.2|420.6|418.2|419.62|417.22|0
1652815360000|2022-05-17 19:22:40|419.87|417.47|420.35|417.95|420.35|417.95|419.87|417.47|0
1652815370000|2022-05-17 19:22:50|419.87|417.47|419.14|416.74|419.87|417.47|419.14|416.74|0
1652815380000|2022-05-17 19:23:00|419.26|416.86|418.65|416.25|419.26|416.86|418.41|416.01|0
1652815390000|2022-05-17 19:23:10|418.41|416.01|418.65|416.25|419.14|416.74|418.41|416.01|0
1652815400000|2022-05-17 19:23:20|418.41|416.01|419.38|416.98|419.38|416.98|418.16|415.76|0
1652815410000|2022-05-17 19:23:30|419.62|417.22|420.84|418.44|420.84|418.44|419.62|417.22|0
1652815420000|2022-05-17 19:23:40|421.57|419.17|421.81|419.41|421.81|419.41|421.33|418.93|0
1652815430000|2022-05-17 19:23:50|420.84|418.44|420.84|418.44|420.84|418.44|420.11|417.71|0
1652815440000|2022-05-17 19:24:00|420.35|417.95|420.35|417.95|420.35|417.95|419.99|417.59|0
1652815450000|2022-05-17 19:24:10|420.6|418.2|420.35|417.95|421.08|418.68|420.35|417.95|0
1652815460000|2022-05-17 19:24:20|419.87|417.47|418.53|416.13|419.87|417.47|418.53|416.13|0
1652815470000|2022-05-17 19:24:30|418.41|416.01|417.68|415.28|418.41|416.01|417.43|415.03|0
1652815480000|2022-05-17 19:24:40|417.43|415.03|418.16|415.76|418.16|415.76|417.43|415.03|0
1652815490000|2022-05-17 19:24:50|418.41|416.01|420.11|417.71|420.11|417.71|418.41|416.01|0
1652815500000|2022-05-17 19:25:00|420.35|417.95|418.89|416.49|420.35|417.95|418.89|416.49|0
1652815510000|2022-05-17 19:25:10|419.14|416.74|419.38|416.98|420.11|417.71|419.14|416.74|0
1652815520000|2022-05-17 19:25:20|418.89|416.49|418.65|416.25|418.89|416.49|418.65|416.25|0
1652815530000|2022-05-17 19:25:30|419.14|416.74|419.14|416.74|419.14|416.74|418.65|416.25|0
1652815540000|2022-05-17 19:25:40|418.16|415.76|417.68|415.28|418.16|415.76|416.95|414.55|0
1652815550000|2022-05-17 19:25:50|417.92|415.52|418.16|415.76|418.16|415.76|417.68|415.28|0
1652815560000|2022-05-17 19:26:00|417.68|415.28|417.92|415.52|417.92|415.52|417.68|415.28|0
1652815570000|2022-05-17 19:26:10|418.41|416.01|418.65|416.25|418.65|416.25|418.16|415.76|0
1652815580000|2022-05-17 19:26:20|419.14|416.74|420.11|417.71|420.11|417.71|419.14|416.74|0
1652815590000|2022-05-17 19:26:30|419.87|417.47|419.26|416.86|419.87|417.47|419.26|416.86|0
1652815600000|2022-05-17 19:26:40|419.62|417.22|418.65|416.25|419.62|417.22|418.41|416.01|0
1652815610000|2022-05-17 19:26:50|419.38|416.98|419.14|416.74|419.38|416.98|419.14|416.74|0
1652815620000|2022-05-17 19:27:00|419.62|417.22|419.62|417.22|420.11|417.71|419.62|417.22|0
1652815630000|2022-05-17 19:27:10|419.87|417.47|418.65|416.25|419.87|417.47|418.65|416.25|0
1652815640000|2022-05-17 19:27:20|418.41|416.01|419.14|416.74|419.38|416.98|418.41|416.01|0
1652815650000|2022-05-17 19:27:30|418.65|416.25|418.41|416.01|418.65|416.25|418.41|416.01|0
1652815660000|2022-05-17 19:27:40|418.65|416.25|418.78|416.38|418.78|416.38|418.65|416.25|0
1652815670000|2022-05-17 19:27:50|418.65|416.25|418.89|416.49|419.14|416.74|418.65|416.25|0
1652815680000|2022-05-17 19:28:00|418.41|416.01|418.41|416.01|418.41|416.01|418.16|415.76|0
1652815690000|2022-05-17 19:28:10|418.89|416.49|418.89|416.49|419.14|416.74|418.89|416.49|0
1652815700000|2022-05-17 19:28:20|419.14|416.74|419.62|417.22|420.11|417.71|419.14|416.74|0
1652815710000|2022-05-17 19:28:30|419.02|416.62|419.38|416.98|420.11|417.71|419.02|416.62|0
1652815720000|2022-05-17 19:28:40|418.89|416.49|419.38|416.98|419.38|416.98|418.65|416.25|0
1652815730000|2022-05-17 19:28:50|418.89|416.49|419.62|417.22|419.62|417.22|418.89|416.49|0
1652815740000|2022-05-17 19:29:00|420.35|417.95|419.86|417.46|420.59|418.19|419.62|417.22|0
1652815750000|2022-05-17 19:29:10|419.62|417.22|419.14|416.74|419.62|417.22|419.14|416.74|0
1652815760000|2022-05-17 19:29:20|418.65|416.25|419.86|417.46|419.86|417.46|418.65|416.25|0
1652815770000|2022-05-17 19:29:30|418.65|416.25|419.38|416.98|419.38|416.98|418.65|416.25|0
1652815780000|2022-05-17 19:29:40|419.62|417.22|418.89|416.49|419.62|417.22|418.89|416.49|0
1652815790000|2022-05-17 19:29:50|418.65|416.25|419.38|416.98|419.62|417.22|418.65|416.25|0
1652815800000|2022-05-17 19:30:00|418.41|416.01|419.38|416.98|420.84|418.44|418.41|416.01|0
1652815810000|2022-05-17 19:30:10|419.62|417.22|419.62|417.22|420.11|417.71|419.62|417.22|0
1652815820000|2022-05-17 19:30:20|420.11|417.71|419.86|417.46|420.59|418.19|419.86|417.46|0
1652815830000|2022-05-17 19:30:30|419.38|416.98|419.62|417.22|420.35|417.95|419.38|416.98|0
1652815840000|2022-05-17 19:30:40|419.38|416.98|419.86|417.46|419.86|417.46|419.38|416.98|0
1652815850000|2022-05-17 19:30:50|420.11|417.71|420.59|418.19|420.59|418.19|420.11|417.71|0
1652815860000|2022-05-17 19:31:00|420.11|417.71|419.38|416.98|420.35|417.95|419.38|416.98|0
1652815870000|2022-05-17 19:31:10|419.62|417.22|417.43|415.03|419.62|417.22|417.43|415.03|0
1652815880000|2022-05-17 19:31:20|417.68|415.28|416.95|414.55|417.92|415.52|416.95|414.55|0
1652815890000|2022-05-17 19:31:30|416.46|414.06|417.68|415.28|417.68|415.28|415.97|413.57|0
1652815900000|2022-05-17 19:31:40|417.43|415.03|417.43|415.03|417.68|415.28|417.19|414.79|0
1652815910000|2022-05-17 19:31:50|418.05|415.65|417.68|415.28|418.16|415.76|417.68|415.28|0
1652815920000|2022-05-17 19:32:00|417.92|415.52|419.38|416.98|419.38|416.98|417.92|415.52|0
1652815930000|2022-05-17 19:32:10|419.86|417.46|421.08|418.68|421.08|418.68|419.86|417.46|0
1652815940000|2022-05-17 19:32:20|420.35|417.95|420.59|418.19|420.59|418.19|420.35|417.95|0
1652815950000|2022-05-17 19:32:30|421.32|418.92|421.57|419.17|421.81|419.41|421.32|418.92|0
1652815960000|2022-05-17 19:32:40|420.84|418.44|422.79|420.39|422.79|420.39|420.84|418.44|0
1652815970000|2022-05-17 19:32:50|423.03|420.63|422.79|420.39|423.03|420.63|422.54|420.14|0
1652815980000|2022-05-17 19:33:00|422.3|419.9|421.32|418.92|422.3|419.9|421.32|418.92|0
1652815990000|2022-05-17 19:33:10|421.21|418.81|422.54|420.14|422.54|420.14|421.21|418.81|0
1652816000000|2022-05-17 19:33:20|422.79|420.39|421.57|419.17|422.79|420.39|421.57|419.17|0
1652816010000|2022-05-17 19:33:30|421.32|418.92|419.13|416.73|421.32|418.92|419.13|416.73|0
1652816020000|2022-05-17 19:33:40|419.62|417.22|419.38|416.98|419.62|417.22|419.38|416.98|0
1652816030000|2022-05-17 19:33:50|418.65|416.25|419.38|416.98|419.38|416.98|418.65|416.25|0
1652816040000|2022-05-17 19:34:00|418.89|416.49|418.4|416|418.89|416.49|418.4|416|0
1652816050000|2022-05-17 19:34:10|417.92|415.52|418.16|415.76|418.16|415.76|417.68|415.28|0
1652816060000|2022-05-17 19:34:20|418.4|416|419.86|417.46|419.86|417.46|417.92|415.52|0
1652816070000|2022-05-17 19:34:30|420.11|417.71|420.84|418.44|420.84|418.44|419.62|417.22|0
1652816080000|2022-05-17 19:34:40|421.08|418.68|421.69|419.29|421.69|419.29|421.08|418.68|0
1652816090000|2022-05-17 19:34:50|421.32|418.92|420.11|417.71|421.32|418.92|420.11|417.71|0
1652816100000|2022-05-17 19:35:00|419.38|416.98|420.35|417.95|420.35|417.95|419.38|416.98|0
1652816110000|2022-05-17 19:35:10|420.11|417.71|419.86|417.46|420.11|417.71|419.86|417.46|0
1652816120000|2022-05-17 19:35:20|419.38|416.98|418.89|416.49|419.38|416.98|418.89|416.49|0
1652816130000|2022-05-17 19:35:30|419.38|416.98|418.89|416.49|419.62|417.22|418.89|416.49|0
1652816140000|2022-05-17 19:35:40|418.65|416.25|418.4|416|419.13|416.73|418.16|415.76|0
1652816150000|2022-05-17 19:35:50|417.92|415.52|417.92|415.52|417.92|415.52|417.92|415.52|0
1652816160000|2022-05-17 19:36:00|418.29|415.89|419.38|416.98|419.38|416.98|418.29|415.89|0
1652816170000|2022-05-17 19:36:10|418.89|416.49|418.65|416.25|418.89|416.49|418.65|416.25|0
1652816180000|2022-05-17 19:36:20|418.89|416.49|419.62|417.22|419.86|417.46|418.89|416.49|0
1652816190000|2022-05-17 19:36:30|419.86|417.46|420.11|417.71|420.35|417.95|419.86|417.46|0
1652816200000|2022-05-17 19:36:40|419.86|417.46|419.38|416.98|419.86|417.46|419.13|416.73|0
1652816210000|2022-05-17 19:36:50|419.13|416.73|419.38|416.98|419.38|416.98|419.13|416.73|0
1652816220000|2022-05-17 19:37:00|419.62|417.22|419.62|417.22|419.62|417.22|419.62|417.22|0
1652816230000|2022-05-17 19:37:10|420.35|417.95|420.11|417.71|420.35|417.95|419.86|417.46|0
1652816240000|2022-05-17 19:37:20|420.35|417.95|419.38|416.98|420.35|417.95|419.38|416.98|0
1652816250000|2022-05-17 19:37:30|419.13|416.73|418.4|416|419.13|416.73|418.4|416|0
1652816260000|2022-05-17 19:37:40|419.13|416.73|420.35|417.95|420.35|417.95|419.13|416.73|0
1652816270000|2022-05-17 19:37:50|420.59|418.19|420.35|417.95|420.59|418.19|419.99|417.59|0
1652816280000|2022-05-17 19:38:00|421.32|418.92|421.32|418.92|421.57|419.17|421.32|418.92|0
1652816290000|2022-05-17 19:38:10|421.57|419.17|422.3|419.9|422.3|419.9|421.57|419.17|0
1652816300000|2022-05-17 19:38:20|421.81|419.41|422.3|419.9|422.3|419.9|421.81|419.41|0
1652816310000|2022-05-17 19:38:30|421.81|419.41|422.05|419.65|422.3|419.9|421.81|419.41|0
1652816320000|2022-05-17 19:38:40|421.32|418.92|421.32|418.92|421.32|418.92|420.84|418.44|0
1652816330000|2022-05-17 19:38:50|421.57|419.17|422.05|419.65|422.05|419.65|421.57|419.17|0
1652816340000|2022-05-17 19:39:00|421.81|419.41|421.32|418.92|422.05|419.65|421.32|418.92|0
1652816350000|2022-05-17 19:39:10|421.57|419.17|420.35|417.95|421.57|419.17|420.35|417.95|0
1652816360000|2022-05-17 19:39:20|420.84|418.44|421.81|419.41|421.81|419.41|420.84|418.44|0
1652816370000|2022-05-17 19:39:30|422.78|420.38|423.76|421.36|423.76|421.36|422.78|420.38|0
1652816380000|2022-05-17 19:39:40|424|421.6|422.91|420.51|424|421.6|422.91|420.51|0
1652816390000|2022-05-17 19:39:50|423.15|420.75|423.27|420.87|423.76|421.36|423.15|420.75|0
1652816400000|2022-05-17 19:40:00|424.73|422.33|425.46|423.06|425.71|423.31|424.73|422.33|0
1652816410000|2022-05-17 19:40:10|425.22|422.82|425.46|423.06|425.95|423.55|425.22|422.82|0
1652816420000|2022-05-17 19:40:20|425.71|423.31|425.95|423.55|425.95|423.55|425.71|423.31|0
1652816430000|2022-05-17 19:40:30|426.2|423.8|426.08|423.68|426.44|424.04|426.08|423.68|0
1652816440000|2022-05-17 19:40:40|424.25|421.85|423.51|421.11|424.25|421.85|423.51|421.11|0
1652816450000|2022-05-17 19:40:50|423.76|421.36|422.3|419.9|423.76|421.36|422.3|419.9|0
1652816460000|2022-05-17 19:41:00|421.32|418.92|421.57|419.17|421.81|419.41|421.32|418.92|0
1652816470000|2022-05-17 19:41:10|421.69|419.29|422.3|419.9|422.3|419.9|421.32|418.92|0
1652816480000|2022-05-17 19:41:20|421.57|419.17|423.27|420.87|423.27|420.87|421.57|419.17|0
1652816490000|2022-05-17 19:41:30|423.76|421.36|422.54|420.14|424|421.6|422.54|420.14|0
1652816500000|2022-05-17 19:41:40|422.3|419.9|422.54|420.14|422.54|420.14|422.3|419.9|0
1652816510000|2022-05-17 19:41:50|422.05|419.65|422.05|419.65|422.54|420.14|422.05|419.65|0
1652816520000|2022-05-17 19:42:00|421.57|419.17|421.32|418.92|421.57|419.17|420.84|418.44|0
1652816530000|2022-05-17 19:42:10|422.05|419.65|422.05|419.65|422.3|419.9|422.05|419.65|0
1652816540000|2022-05-17 19:42:20|421.32|418.92|420.59|418.19|421.32|418.92|420.59|418.19|0
1652816550000|2022-05-17 19:42:30|420.35|417.95|420.11|417.71|420.59|418.19|420.11|417.71|0
1652816560000|2022-05-17 19:42:40|420.84|418.44|420.11|417.71|420.84|418.44|420.11|417.71|0
1652816570000|2022-05-17 19:42:50|419.86|417.46|419.38|416.98|419.86|417.46|419.38|416.98|0
1652816580000|2022-05-17 19:43:00|418.89|416.49|419.13|416.73|419.13|416.73|418.89|416.49|0
1652816590000|2022-05-17 19:43:10|419.38|416.98|419.38|416.98|419.86|417.46|419.38|416.98|0
1652816600000|2022-05-17 19:43:20|419.62|417.22|420.35|417.95|420.59|418.19|419.62|417.22|0
1652816610000|2022-05-17 19:43:30|420.11|417.71|420.35|417.95|420.35|417.95|420.11|417.71|0
1652816620000|2022-05-17 19:43:40|420.59|418.19|420.35|417.95|420.59|418.19|420.35|417.95|0
1652816630000|2022-05-17 19:43:50|420.11|417.71|419.62|417.22|420.11|417.71|419.62|417.22|0
1652816640000|2022-05-17 19:44:00|419.38|416.98|419.62|417.22|419.62|417.22|419.38|416.98|0
1652816650000|2022-05-17 19:44:10|419.86|417.46|419.86|417.46|419.86|417.46|419.62|417.22|0
1652816660000|2022-05-17 19:44:20|419.75|417.35|420.84|418.44|420.84|418.44|419.75|417.35|0
1652816670000|2022-05-17 19:44:30|421.32|418.92|422.05|419.65|422.54|420.14|421.32|418.92|0
1652816680000|2022-05-17 19:44:40|421.57|419.17|422.54|420.14|422.54|420.14|421.57|419.17|0
1652816690000|2022-05-17 19:44:50|421.81|419.41|421.81|419.41|422.05|419.65|421.81|419.41|0
1652816700000|2022-05-17 19:45:00|421.57|419.17|423.51|421.11|423.51|421.11|421.57|419.17|0
1652816710000|2022-05-17 19:45:10|424.73|422.33|424|421.6|424.73|422.33|424|421.6|0
1652816720000|2022-05-17 19:45:20|424.49|422.09|425.46|423.06|425.46|423.06|424.49|422.09|0
1652816730000|2022-05-17 19:45:30|426.68|424.28|425.95|423.55|426.93|424.53|425.95|423.55|0
1652816740000|2022-05-17 19:45:40|425.22|422.82|425.95|423.55|425.95|423.55|425.22|422.82|0
1652816750000|2022-05-17 19:45:50|426.19|423.79|427.41|425.01|427.41|425.01|425.95|423.55|0
1652816760000|2022-05-17 19:46:00|427.66|425.26|426.32|423.92|427.66|425.26|426.32|423.92|0
1652816770000|2022-05-17 19:46:10|426.44|424.04|425.46|423.06|426.44|424.04|425.46|423.06|0
1652816780000|2022-05-17 19:46:20|425.22|422.82|426.44|424.04|426.44|424.04|425.22|422.82|0
1652816790000|2022-05-17 19:46:30|426.68|424.28|425.46|423.06|426.68|424.28|425.46|423.06|0
1652816800000|2022-05-17 19:46:40|425.71|423.31|425.71|423.31|425.95|423.55|425.71|423.31|0
1652816810000|2022-05-17 19:46:50|425.46|423.06|425.46|423.06|425.71|423.31|425.46|423.06|0
1652816820000|2022-05-17 19:47:00|425.71|423.31|425.22|422.82|425.71|423.31|424.98|422.58|0
1652816830000|2022-05-17 19:47:10|424.98|422.58|423.76|421.36|424.98|422.58|423.76|421.36|0
1652816840000|2022-05-17 19:47:20|423.51|421.11|423.27|420.87|423.51|421.11|423.27|420.87|0
1652816850000|2022-05-17 19:47:30|423.76|421.36|424.98|422.58|424.98|422.58|423.76|421.36|0
1652816860000|2022-05-17 19:47:40|428.88|426.48|428.88|426.48|429.12|426.72|427.9|425.5|0
1652816870000|2022-05-17 19:47:50|428.63|426.23|429.61|427.21|429.85|427.45|428.63|426.23|0
1652816880000|2022-05-17 19:48:00|430.59|428.19|429.85|427.45|430.59|428.19|429.85|427.45|0
1652816890000|2022-05-17 19:48:10|429.12|426.72|430.1|427.7|430.1|427.7|429.12|426.72|0
1652816900000|2022-05-17 19:48:20|430.34|427.94|430.1|427.7|430.58|428.18|430.1|427.7|0
1652816910000|2022-05-17 19:48:30|429.36|426.96|429.25|426.85|429.36|426.96|429.12|426.72|0
1652816920000|2022-05-17 19:48:40|428.14|425.74|428.88|426.48|428.88|426.48|427.9|425.5|0
1652816930000|2022-05-17 19:48:50|429.36|426.96|429.36|426.96|429.61|427.21|429.12|426.72|0
1652816940000|2022-05-17 19:49:00|430.34|427.94|430.83|428.43|430.83|428.43|430.34|427.94|0
1652816950000|2022-05-17 19:49:10|431.07|428.67|429.85|427.45|431.07|428.67|429.85|427.45|0
1652816960000|2022-05-17 19:49:20|430.34|427.94|429.36|426.96|430.58|428.18|429.36|426.96|0
1652816970000|2022-05-17 19:49:30|429.61|427.21|429.12|426.72|430.1|427.7|429.12|426.72|0
1652816980000|2022-05-17 19:49:40|428.39|425.99|427.66|425.26|428.39|425.99|427.41|425.01|0
1652816990000|2022-05-17 19:49:50|428.27|425.87|429.36|426.96|429.36|426.96|428.27|425.87|0
1652817000000|2022-05-17 19:50:00|428.88|426.48|425.95|423.55|428.88|426.48|425.95|423.55|0
1652817010000|2022-05-17 19:50:10|425.46|423.06|425.95|423.55|426.19|423.79|425.46|423.06|0
1652817020000|2022-05-17 19:50:20|426.08|423.68|425.71|423.31|426.08|423.68|425.46|423.06|0
1652817030000|2022-05-17 19:50:30|426.93|424.53|427.41|425.01|427.9|425.5|426.93|424.53|0
1652817040000|2022-05-17 19:50:40|427.66|425.26|427.17|424.77|427.9|425.5|427.17|424.77|0
1652817050000|2022-05-17 19:50:50|427.66|425.26|426.68|424.28|427.66|425.26|426.68|424.28|0
1652817060000|2022-05-17 19:51:00|425.83|423.43|424.73|422.33|425.95|423.55|424.73|422.33|0
1652817070000|2022-05-17 19:51:10|424.61|422.21|424.73|422.33|424.73|422.33|424.49|422.09|0
1652817080000|2022-05-17 19:51:20|423.64|421.24|422.78|420.38|423.64|421.24|422.78|420.38|0
1652817090000|2022-05-17 19:51:30|422.3|419.9|423.58|421.18|423.58|421.18|422.3|419.9|0
1652817100000|2022-05-17 19:51:40|424.2|421.8|424.71|422.31|424.71|422.31|424.2|421.8|0
1652817110000|2022-05-17 19:51:50|424.35|421.95|423.98|421.58|424.35|421.95|423.98|421.58|0
1652817120000|2022-05-17 19:52:00|424.46|422.06|425.43|423.03|425.68|423.28|424.46|422.06|0
1652817130000|2022-05-17 19:52:10|425.56|423.16|427.38|424.98|427.38|424.98|425.56|423.16|0
1652817140000|2022-05-17 19:52:20|427.14|424.74|427.38|424.98|427.62|425.22|427.14|424.74|0
1652817150000|2022-05-17 19:52:30|427.62|425.22|427.62|425.22|428.11|425.71|427.38|424.98|0
1652817160000|2022-05-17 19:52:40|427.87|425.47|426.16|423.76|427.87|425.47|426.16|423.76|0
1652817170000|2022-05-17 19:52:50|426.41|424.01|427.38|424.98|427.62|425.22|426.41|424.01|0
1652817180000|2022-05-17 19:53:00|426.89|424.49|427.87|425.47|427.87|425.47|426.89|424.49|0
1652817190000|2022-05-17 19:53:10|427.38|424.98|427.87|425.47|427.87|425.47|426.89|424.49|0
1652817200000|2022-05-17 19:53:20|426.89|424.49|427.38|424.98|427.62|425.22|426.89|424.49|0
1652817210000|2022-05-17 19:53:30|427.14|424.74|425.43|423.03|427.14|424.74|425.43|423.03|0
1652817220000|2022-05-17 19:53:40|425.68|423.28|424.95|422.55|425.68|423.28|424.95|422.55|0
1652817230000|2022-05-17 19:53:50|425.43|423.03|425.19|422.79|425.43|423.03|424.95|422.55|0
1652817240000|2022-05-17 19:54:00|425.43|423.03|426.89|424.49|426.89|424.49|425.43|423.03|0
1652817250000|2022-05-17 19:54:10|427.38|424.98|425.68|423.28|427.38|424.98|425.68|423.28|0
1652817260000|2022-05-17 19:54:20|425.92|423.52|425.19|422.79|426.41|424.01|425.19|422.79|0
1652817270000|2022-05-17 19:54:30|425.92|423.52|424.95|422.55|425.92|423.52|424.95|422.55|0
1652817280000|2022-05-17 19:54:40|423.25|420.85|423.25|420.85|423.25|420.85|423|420.6|0
1652817290000|2022-05-17 19:54:50|422.52|420.12|423.73|421.33|423.73|421.33|422.52|420.12|0
1652817300000|2022-05-17 19:55:00|425.68|423.28|424.7|422.3|425.68|423.28|424.7|422.3|0
1652817310000|2022-05-17 19:55:10|425.43|423.03|425.92|423.52|425.92|423.52|424.46|422.06|0
1652817320000|2022-05-17 19:55:20|425.43|423.03|425.68|423.28|426.65|424.25|425.43|423.03|0
1652817330000|2022-05-17 19:55:30|424.7|422.3|425.68|423.28|425.68|423.28|424.46|422.06|0
1652817340000|2022-05-17 19:55:40|425.43|423.03|425.43|423.03|425.43|423.03|425.43|423.03|0
1652817350000|2022-05-17 19:55:50|424.95|422.55|425.92|423.52|425.92|423.52|424.7|422.3|0
1652817360000|2022-05-17 19:56:00|425.19|422.79|423.86|421.46|425.19|422.79|423.86|421.46|0
1652817370000|2022-05-17 19:56:10|423.98|421.58|423.49|421.09|423.98|421.58|423|420.6|0
1652817380000|2022-05-17 19:56:20|423.98|421.58|422.76|420.36|423.98|421.58|422.52|420.12|0
1652817390000|2022-05-17 19:56:30|422.52|420.12|422.27|419.87|422.52|420.12|422.27|419.87|0
1652817400000|2022-05-17 19:56:40|422.52|420.12|421.55|419.15|422.52|420.12|421.55|419.15|0
1652817410000|2022-05-17 19:56:50|421.79|419.39|421.79|419.39|422.27|419.87|421.79|419.39|0
1652817420000|2022-05-17 19:57:00|421.06|418.66|421.79|419.39|421.79|419.39|420.82|418.42|0
1652817430000|2022-05-17 19:57:10|422.03|419.63|421.79|419.39|422.52|420.12|421.79|419.39|0
1652817440000|2022-05-17 19:57:20|422.03|419.63|422.52|420.12|422.52|420.12|421.79|419.39|0
1652817450000|2022-05-17 19:57:30|422.76|420.36|422.27|419.87|423.25|420.85|422.03|419.63|0
1652817460000|2022-05-17 19:57:40|422.03|419.63|422.52|420.12|422.52|420.12|422.03|419.63|0
1652817470000|2022-05-17 19:57:50|422.27|419.87|422.76|420.36|422.76|420.36|422.03|419.63|0
1652817480000|2022-05-17 19:58:00|422.52|420.12|422.76|420.36|422.76|420.36|422.27|419.87|0
1652817490000|2022-05-17 19:58:10|422.52|420.12|423.25|420.85|423.25|420.85|422.27|419.87|0
1652817500000|2022-05-17 19:58:20|422.76|420.36|422.27|419.87|422.76|420.36|422.03|419.63|0
1652817510000|2022-05-17 19:58:30|422.76|420.36|423.49|421.09|423.49|421.09|422.52|420.12|0
1652817520000|2022-05-17 19:58:40|422.76|420.36|422.27|419.87|422.76|420.36|422.03|419.63|0
1652817530000|2022-05-17 19:58:50|422.4|420|422.03|419.63|422.4|420|422.03|419.63|0
1652817540000|2022-05-17 19:59:00|422.27|419.87|422.03|419.63|422.27|419.87|421.3|418.9|0
1652817550000|2022-05-17 19:59:10|422.52|420.12|422.52|420.12|422.52|420.12|422.03|419.63|0
1652817560000|2022-05-17 19:59:20|423.25|420.85|422.76|420.36|423.25|420.85|422.76|420.36|0
1652817570000|2022-05-17 19:59:30|423|420.6|421.06|418.66|423|420.6|421.06|418.66|0
1652817580000|2022-05-17 19:59:40|420.57|418.17|418.39|415.99|420.57|418.17|418.39|415.99|0
1652817590000|2022-05-17 19:59:50|417.9|415.5|417.9|415.5|418.15|415.75|417.9|415.5|0
1652817600000|2022-05-17 20:00:00|416.93|414.53|419.36|416.96|419.36|416.96|416.93|414.53|0
1652817610000|2022-05-17 20:00:10|420.09|417.69|419.36|416.96|420.57|418.17|419.36|416.96|0
1652817620000|2022-05-17 20:00:20|419.12|416.72|419.36|416.96|419.6|417.2|419.12|416.72|0
1652817630000|2022-05-17 20:00:30|419.85|417.45|420.57|418.17|420.82|418.42|419.85|417.45|0
1652817640000|2022-05-17 20:00:40|420.82|418.42|420.33|417.93|420.82|418.42|420.09|417.69|0
1652817650000|2022-05-17 20:00:50|420.57|418.17|420.09|417.69|420.57|418.17|420.09|417.69|0
1652817660000|2022-05-17 20:01:00|420.33|417.93|420.33|417.93|420.33|417.93|420.33|417.93|0
1652817680000|2022-05-17 20:01:20|420.09|417.69|420.33|417.93|420.33|417.93|420.09|417.69|0
1652817690000|2022-05-17 20:01:30|420.21|417.81|420.82|418.42|421.06|418.66|420.21|417.81|0
1652817700000|2022-05-17 20:01:40|420.09|417.69|420.33|417.93|420.57|418.17|420.09|417.69|0
1652817710000|2022-05-17 20:01:50|420.57|418.17|420.33|417.93|420.82|418.42|420.33|417.93|0
1652817720000|2022-05-17 20:02:00|420.57|418.17|420.82|418.42|420.82|418.42|420.33|417.93|0
1652817730000|2022-05-17 20:02:10|420.33|417.93|420.33|417.93|420.33|417.93|420.33|417.93|0
1652817740000|2022-05-17 20:02:20|420.57|418.17|420.33|417.93|420.82|418.42|420.33|417.93|0
1652817750000|2022-05-17 20:02:30|420.09|417.69|419.85|417.45|420.09|417.69|419.6|417.2|0
1652817760000|2022-05-17 20:02:40|420.09|417.69|419.6|417.2|420.33|417.93|419.6|417.2|0
1652817780000|2022-05-17 20:03:00|420.09|417.69|420.09|417.69|420.09|417.69|420.09|417.69|0
1652817790000|2022-05-17 20:03:10|420.33|417.93|420.33|417.93|420.57|418.17|420.33|417.93|0
1652817800000|2022-05-17 20:03:20|420.57|418.17|419.85|417.45|420.57|418.17|419.85|417.45|0
1652817810000|2022-05-17 20:03:30|420.09|417.69|420.33|417.93|420.33|417.93|420.09|417.69|0
1652817820000|2022-05-17 20:03:40|420.57|418.17|420.09|417.69|420.57|418.17|420.09|417.69|0
1652817830000|2022-05-17 20:03:50|420.57|418.17|420.57|418.17|420.57|418.17|420.33|417.93|0
1652817840000|2022-05-17 20:04:00|420.33|417.93|420.57|418.17|420.57|418.17|420.33|417.93|0
1652817850000|2022-05-17 20:04:10|420.33|417.93|420.33|417.93|420.33|417.93|420.09|417.69|0
1652817860000|2022-05-17 20:04:20|420.09|417.69|420.33|417.93|420.33|417.93|420.09|417.69|0
1652817870000|2022-05-17 20:04:30|420.57|418.17|420.57|418.17|420.57|418.17|420.57|418.17|0
1652817890000|2022-05-17 20:04:50|420.82|418.42|420.82|418.42|420.82|418.42|420.82|418.42|0
1652817910000|2022-05-17 20:05:10|421.06|418.66|421.06|418.66|421.06|418.66|421.06|418.66|0
1652817920000|2022-05-17 20:05:20|420.57|418.17|420.57|418.17|420.57|418.17|420.57|418.17|0
1652817940000|2022-05-17 20:05:40|420.33|417.93|420.57|418.17|420.57|418.17|420.33|417.93|0
1652817960000|2022-05-17 20:06:00|420.33|417.93|420.46|418.06|420.46|418.06|420.33|417.93|0
1652817970000|2022-05-17 20:06:10|420.33|417.93|419.36|416.96|420.33|417.93|419.36|416.96|0
1652817980000|2022-05-17 20:06:20|419.24|416.84|419.12|416.72|419.36|416.96|419.12|416.72|0
1652818000000|2022-05-17 20:06:40|418.87|416.47|418.87|416.47|418.87|416.47|418.87|416.47|0
1652818010000|2022-05-17 20:06:50|418.39|415.99|418.15|415.75|418.39|415.99|418.15|415.75|0
1652818020000|2022-05-17 20:07:00|417.66|415.26|417.9|415.5|417.9|415.5|417.66|415.26|0
1652818030000|2022-05-17 20:07:10|416.93|414.53|416.93|414.53|416.93|414.53|416.69|414.29|0
1652818040000|2022-05-17 20:07:20|416.69|414.29|415.72|413.32|416.69|414.29|415.72|413.32|0
1652818050000|2022-05-17 20:07:30|415.48|413.08|415.72|413.32|415.72|413.32|415.48|413.08|0
1652818060000|2022-05-17 20:07:40|415.48|413.08|414.99|412.59|415.72|413.32|414.99|412.59|0
1652818080000|2022-05-17 20:08:00|415.24|412.84|415.72|413.32|415.72|413.32|415.24|412.84|0
1652818090000|2022-05-17 20:08:10|415.48|413.08|415.72|413.32|415.72|413.32|415.48|413.08|0
1652818100000|2022-05-17 20:08:20|415.79|413.39|415.79|413.39|415.79|413.39|415.79|413.39|0
1652818110000|2022-05-17 20:08:30|416.27|413.87|416.03|413.63|416.27|413.87|416.03|413.63|0
1652818120000|2022-05-17 20:08:40|415.54|413.14|415.79|413.39|415.79|413.39|415.54|413.14|0
1652818130000|2022-05-17 20:08:50|415.54|413.14|415.79|413.39|415.79|413.39|415.54|413.14|0
1652818140000|2022-05-17 20:09:00|415.54|413.14|415.79|413.39|415.79|413.39|415.54|413.14|0
1652818150000|2022-05-17 20:09:10|416.03|413.63|416.27|413.87|416.27|413.87|416.03|413.63|0
1652818160000|2022-05-17 20:09:20|416.03|413.63|416.03|413.63|416.03|413.63|416.03|413.63|0
1652818170000|2022-05-17 20:09:30|416.27|413.87|416.27|413.87|416.27|413.87|416.27|413.87|0
1652818190000|2022-05-17 20:09:50|416.03|413.63|416.27|413.87|416.27|413.87|416.03|413.63|0
1652818240000|2022-05-17 20:10:40|416.03|413.63|416.03|413.63|416.03|413.63|416.03|413.63|0
1652818250000|2022-05-17 20:10:50|416.27|413.87|416.27|413.87|416.27|413.87|416.27|413.87|0
1652818260000|2022-05-17 20:11:00|416.51|414.11|416.51|414.11|416.51|414.11|416.51|414.11|0
1652818280000|2022-05-17 20:11:20|416.4|414|416.03|413.63|416.4|414|416.03|413.63|0
1652818290000|2022-05-17 20:11:30|415.54|413.14|415.54|413.14|415.54|413.14|415.54|413.14|0
1652818300000|2022-05-17 20:11:40|415.3|412.9|415.06|412.66|415.3|412.9|415.06|412.66|0
1652818310000|2022-05-17 20:11:50|414.82|412.42|415.06|412.66|415.06|412.66|414.82|412.42|0
1652818320000|2022-05-17 20:12:00|415.3|412.9|415.3|412.9|415.3|412.9|415.3|412.9|0
1652818330000|2022-05-17 20:12:10|415.06|412.66|414.82|412.42|415.06|412.66|414.82|412.42|0
1652818340000|2022-05-17 20:12:20|415.06|412.66|415.06|412.66|415.06|412.66|415.06|412.66|0
1652818390000|2022-05-17 20:13:10|415.54|413.14|415.54|413.14|415.54|413.14|415.54|413.14|0
1652818440000|2022-05-17 20:14:00|415.79|413.39|415.67|413.27|415.79|413.39|415.67|413.27|0
1652818450000|2022-05-17 20:14:10|415.54|413.14|415.06|412.66|415.54|413.14|414.82|412.42|0
1652818470000|2022-05-17 20:14:30|414.82|412.42|414.82|412.42|414.82|412.42|414.57|412.17|0
1652818480000|2022-05-17 20:14:40|414.57|412.17|414.57|412.17|414.57|412.17|414.57|412.17|0
1652818490000|2022-05-17 20:14:50|415.06|412.66|414.82|412.42|415.06|412.66|414.82|412.42|0
1652818510000|2022-05-17 20:15:10|415.02|412.22|415.02|412.22|415.02|412.22|415.02|412.22|0
1652818520000|2022-05-17 20:15:20|415.26|412.46|415.26|412.46|415.26|412.46|415.26|412.46|0
1652818540000|2022-05-17 20:15:40|415.02|412.22|415.02|412.22|415.02|412.22|415.02|412.22|0
1652818560000|2022-05-17 20:16:00|415.26|412.46|414.77|411.97|415.26|412.46|414.77|411.97|0
1652818570000|2022-05-17 20:16:10|415.02|412.22|414.77|411.97|415.02|412.22|414.77|411.97|0
1652818580000|2022-05-17 20:16:20|414.53|411.73|413.56|410.76|414.53|411.73|413.56|410.76|0
1652818590000|2022-05-17 20:16:30|413.81|411.01|413.56|410.76|413.81|411.01|413.56|410.76|0
1652818600000|2022-05-17 20:16:40|413.81|411.01|413.81|411.01|413.81|411.01|413.81|411.01|0
1652818630000|2022-05-17 20:17:10|413.56|410.76|413.56|410.76|413.56|410.76|413.56|410.76|0
1652818640000|2022-05-17 20:17:20|413.32|410.52|413.32|410.52|413.32|410.52|413.32|410.52|0
1652818660000|2022-05-17 20:17:40|413.08|410.28|412.6|409.8|413.21|410.41|412.6|409.8|0
1652818670000|2022-05-17 20:17:50|412.84|410.04|413.08|410.28|413.08|410.28|412.84|410.04|0
1652818680000|2022-05-17 20:18:00|413.32|410.52|413.56|410.76|413.56|410.76|413.32|410.52|0
1652818690000|2022-05-17 20:18:10|413.32|410.52|413.32|410.52|413.32|410.52|413.32|410.52|0
1652818700000|2022-05-17 20:18:20|413.81|411.01|413.81|411.01|413.81|411.01|413.81|411.01|0
1652818730000|2022-05-17 20:18:50|413.56|410.76|413.56|410.76|413.56|410.76|413.56|410.76|0
1652818770000|2022-05-17 20:19:30|413.81|411.01|413.81|411.01|413.81|411.01|413.81|411.01|0
1652818780000|2022-05-17 20:19:40|413.56|410.76|413.81|411.01|413.81|411.01|413.56|410.76|0
1652818830000|2022-05-17 20:20:30|413.56|410.76|413.81|411.01|413.81|411.01|413.56|410.76|0
1652818890000|2022-05-17 20:21:30|414.05|411.25|414.29|411.49|414.29|411.49|414.05|411.25|0
1652818900000|2022-05-17 20:21:40|414.05|411.25|413.56|410.76|414.05|411.25|413.56|410.76|0
1652818910000|2022-05-17 20:21:50|413.81|411.01|413.69|410.89|413.81|411.01|413.69|410.89|0
1652818920000|2022-05-17 20:22:00|413.56|410.76|413.69|410.89|413.81|411.01|413.56|410.76|0
1652818930000|2022-05-17 20:22:10|413.81|411.01|413.81|411.01|413.81|411.01|413.81|411.01|0
1652818960000|2022-05-17 20:22:40|413.8|411|413.8|411|413.8|411|413.8|411|0
1652819020000|2022-05-17 20:23:40|413.56|410.76|413.56|410.76|413.56|410.76|413.56|410.76|0
1652819040000|2022-05-17 20:24:00|413.8|411|413.8|411|413.8|411|413.8|411|0
1652819080000|2022-05-17 20:24:40|413.56|410.76|413.56|410.76|413.56|410.76|413.56|410.76|0
1652819090000|2022-05-17 20:24:50|413.8|411|413.56|410.76|413.8|411|413.56|410.76|0
1652819120000|2022-05-17 20:25:20|413.8|411|413.8|411|413.8|411|413.8|411|0
1652819220000|2022-05-17 20:27:00|414.53|411.73|414.77|411.97|414.77|411.97|414.53|411.73|0
1652819230000|2022-05-17 20:27:10|414.53|411.73|413.8|411|414.53|411.73|413.8|411|0
1652819280000|2022-05-17 20:28:00|413.56|410.76|413.56|410.76|413.56|410.76|413.32|410.52|0
1652819330000|2022-05-17 20:28:50|413.8|411|413.8|411|413.8|411|413.8|411|0
1652819390000|2022-05-17 20:29:50|413.56|410.76|413.32|410.52|413.56|410.76|413.32|410.52|0
1652819400000|2022-05-17 20:30:00|413.56|410.76|413.56|410.76|413.56|410.76|413.56|410.76|0
1652819410000|2022-05-17 20:30:10|413.8|411|413.8|411|413.8|411|413.8|411|0
1652819420000|2022-05-17 20:30:20|413.56|410.76|413.56|410.76|413.56|410.76|413.56|410.76|0
1652819430000|2022-05-17 20:30:30|413.32|410.52|413.8|411|413.8|411|413.32|410.52|0
1652819450000|2022-05-17 20:30:50|413.56|410.76|413.8|411|413.8|411|413.56|410.76|0
1652819480000|2022-05-17 20:31:20|413.69|410.89|413.8|411|413.8|411|413.69|410.89|0
1652819490000|2022-05-17 20:31:30|413.56|410.76|413.8|411|413.8|411|413.56|410.76|0
1652819510000|2022-05-17 20:31:50|413.56|410.76|413.56|410.76|413.56|410.76|413.56|410.76|0
1652819580000|2022-05-17 20:33:00|413.8|411|414.29|411.49|414.29|411.49|413.8|411|0
1652819590000|2022-05-17 20:33:10|413.8|411|413.8|411|413.8|411|413.8|411|0
1652819620000|2022-05-17 20:33:40|413.56|410.76|413.8|411|413.8|411|413.56|410.76|0
1652819640000|2022-05-17 20:34:00|413.56|410.76|413.56|410.76|413.56|410.76|413.56|410.76|0
1652819650000|2022-05-17 20:34:10|413.8|411|413.8|411|413.8|411|413.8|411|0
1652819780000|2022-05-17 20:36:20|414.29|411.49|414.29|411.49|414.29|411.49|414.29|411.49|0
1652819800000|2022-05-17 20:36:40|413.8|411|413.8|411|413.8|411|413.8|411|0
1652819960000|2022-05-17 20:39:20|413.56|410.76|413.56|410.76|413.56|410.76|413.56|410.76|0
1652819970000|2022-05-17 20:39:30|413.8|411|413.8|411|413.8|411|413.8|411|0
1652819980000|2022-05-17 20:39:40|413.56|410.76|413.56|410.76|413.56|410.76|413.56|410.76|0
1652820000000|2022-05-17 20:40:00|413.8|411|413.8|411|413.8|411|413.8|411|0
1652820100000|2022-05-17 20:41:40|413.56|410.76|413.56|410.76|413.56|410.76|413.56|410.76|0
1652820210000|2022-05-17 20:43:30|413.8|411|413.8|411|413.8|411|413.8|411|0
1652820460000|2022-05-17 20:47:40|413.56|410.76|413.56|410.76|413.56|410.76|413.56|410.76|0
1652820480000|2022-05-17 20:48:00|413.32|410.52|413.32|410.52|413.32|410.52|413.32|410.52|0
1652820510000|2022-05-17 20:48:30|413.07|410.27|413.07|410.27|413.07|410.27|413.07|410.27|0
1652820540000|2022-05-17 20:49:00|413.32|410.52|413.32|410.52|413.32|410.52|413.32|410.52|0
1652820980000|2022-05-17 20:56:20|413.56|410.76|413.56|410.76|413.56|410.76|413.56|410.76|0
1652820990000|2022-05-17 20:56:30|413.32|410.52|413.32|410.52|413.32|410.52|413.32|410.52|0
1652821020000|2022-05-17 20:57:00|413.07|410.27|413.07|410.27|413.07|410.27|413.07|410.27|0
1652821030000|2022-05-17 20:57:10|413.32|410.52|413.32|410.52|413.32|410.52|413.32|410.52|0
1652821050000|2022-05-17 20:57:30|413.07|410.27|413.07|410.27|413.07|410.27|413.07|410.27|0
1652821060000|2022-05-17 20:57:40|413.32|410.52|413.32|410.52|413.32|410.52|413.32|410.52|0
1652821080000|2022-05-17 20:58:00|413.31|410.51|413.31|410.51|413.31|410.51|413.31|410.51|0
1652821190000|2022-05-17 20:59:50|413.44|410.64|413.44|410.64|413.44|410.64|413.2|410.4|0
1652821200000|2022-05-17 21:00:00|413.3|410.5|413.4|410.6|413.4|410.6|413.3|410.5|0
1652821240000|2022-05-17 21:00:40|413.44|410.64|413.44|410.64|413.44|410.64|413.44|410.64|0
1652821260000|2022-05-17 21:01:00|413.4|410.6|413.4|410.6|413.4|410.6|413.4|410.6|0
1652821270000|2022-05-17 21:01:10|413.51|410.71|413.64|410.84|413.64|410.84|413.51|410.71|0
1652821280000|2022-05-17 21:01:20|413.68|410.88|413.68|410.88|413.68|410.88|413.68|410.88|0
1652821310000|2022-05-17 21:01:50|413.64|410.84|413.64|410.84|413.68|410.88|413.64|410.84|0
1652821330000|2022-05-17 21:02:10|413.72|410.92|413.64|410.84|413.72|410.92|413.64|410.84|0
1652821340000|2022-05-17 21:02:20|413.61|410.81|413.61|410.81|413.61|410.81|413.61|410.81|0
1652821390000|2022-05-17 21:03:10|413.55|410.75|413.55|410.75|413.55|410.75|413.55|410.75|0
1652821430000|2022-05-17 21:03:50|413.51|410.71|413.51|410.71|413.51|410.71|413.51|410.71|0
1652821470000|2022-05-17 21:04:30|413.61|410.81|413.61|410.81|413.61|410.81|413.61|410.81|0
1652821570000|2022-05-17 21:06:10|413.58|410.78|413.58|410.78|413.58|410.78|413.58|410.78|0
1652821580000|2022-05-17 21:06:20|413.57|410.77|413.57|410.77|413.57|410.77|413.57|410.77|0
1652821650000|2022-05-17 21:07:30|413.51|410.71|413.51|410.71|413.51|410.71|413.51|410.71|0
1652821660000|2022-05-17 21:07:40|413.57|410.77|413.57|410.77|413.57|410.77|413.57|410.77|0
1652821670000|2022-05-17 21:07:50|413.64|410.84|413.75|410.95|413.75|410.95|413.64|410.84|0
1652821680000|2022-05-17 21:08:00|413.64|410.84|413.64|410.84|413.64|410.84|413.64|410.84|0
1652821690000|2022-05-17 21:08:10|413.51|410.71|413.51|410.71|413.51|410.71|413.51|410.71|0
1652821710000|2022-05-17 21:08:30|413.47|410.67|413.47|410.67|413.47|410.67|413.47|410.67|0
1652821750000|2022-05-17 21:09:10|413.33|410.53|413.33|410.53|413.33|410.53|413.33|410.53|0
1652821790000|2022-05-17 21:09:50|413.51|410.71|413.61|410.81|413.64|410.84|413.51|410.71|0
1652821800000|2022-05-17 21:10:00|413.57|410.77|413.57|410.77|413.57|410.77|413.57|410.77|0
1652821900000|2022-05-17 21:11:40|413.61|410.81|413.61|410.81|413.61|410.81|413.61|410.81|0
1652821920000|2022-05-17 21:12:00|413.57|410.77|413.57|410.77|413.57|410.77|413.57|410.77|0
1652821930000|2022-05-17 21:12:10|413.64|410.84|413.64|410.84|413.64|410.84|413.64|410.84|0
1652821940000|2022-05-17 21:12:20|413.57|410.77|413.57|410.77|413.57|410.77|413.57|410.77|0
1652821960000|2022-05-17 21:12:40|413.61|410.81|413.61|410.81|413.61|410.81|413.61|410.81|0
1652821970000|2022-05-17 21:12:50|413.57|410.77|413.57|410.77|413.57|410.77|413.57|410.77|0
1652821980000|2022-05-17 21:13:00|413.61|410.81|413.61|410.81|413.61|410.81|413.61|410.81|0
1652821990000|2022-05-17 21:13:10|413.57|410.77|413.64|410.84|413.64|410.84|413.57|410.77|0
1652822010000|2022-05-17 21:13:30|413.72|410.92|413.64|410.84|413.72|410.92|413.64|410.84|0
1652822020000|2022-05-17 21:13:40|413.44|410.64|413.44|410.64|413.44|410.64|413.44|410.64|0
1652822080000|2022-05-17 21:14:40|413.4|410.6|413.4|410.6|413.4|410.6|413.4|410.6|0
1652822100000|2022-05-17 21:15:00|413.36|410.56|413.36|410.56|413.36|410.56|413.36|410.56|0
1652822110000|2022-05-17 21:15:10|413.33|410.53|413.33|410.53|413.33|410.53|413.33|410.53|0
1652822130000|2022-05-17 21:15:30|413.44|410.64|413.44|410.64|413.44|410.64|413.44|410.64|0
1652822280000|2022-05-17 21:18:00|413.4|410.6|413.4|410.6|413.4|410.6|413.4|410.6|0
1652822360000|2022-05-17 21:19:20|413.36|410.56|413.36|410.56|413.36|410.56|413.36|410.56|0
1652822640000|2022-05-17 21:24:00|413.33|410.53|413.33|410.53|413.33|410.53|413.33|410.53|0
1652822660000|2022-05-17 21:24:20|413.25|410.45|413.25|410.45|413.25|410.45|413.25|410.45|0
1652822670000|2022-05-17 21:24:30|413.33|410.53|413.33|410.53|413.33|410.53|413.33|410.53|0
1652822680000|2022-05-17 21:24:40|413.36|410.56|413.29|410.49|413.36|410.56|413.29|410.49|0
1652822730000|2022-05-17 21:25:30|413.25|410.45|413.25|410.45|413.25|410.45|413.25|410.45|0
1652822770000|2022-05-17 21:26:10|413.22|410.42|413.22|410.42|413.22|410.42|413.22|410.42|0
1652822780000|2022-05-17 21:26:20|413.18|410.38|413.08|410.28|413.18|410.38|413.08|410.28|0
1652822790000|2022-05-17 21:26:30|413.18|410.38|413.15|410.35|413.18|410.38|413.15|410.35|0
1652822800000|2022-05-17 21:26:40|413.04|410.24|413.04|410.24|413.04|410.24|413.04|410.24|0
1652822810000|2022-05-17 21:26:50|413.01|410.21|413.04|410.24|413.04|410.24|413.01|410.21|0
1652822850000|2022-05-17 21:27:30|413.22|410.42|413.22|410.42|413.22|410.42|413.22|410.42|0
1652822940000|2022-05-17 21:29:00|413.29|410.49|413.29|410.49|413.29|410.49|413.29|410.49|0
1652822950000|2022-05-17 21:29:10|413.36|410.56|413.36|410.56|413.36|410.56|413.36|410.56|0
1652823040000|2022-05-17 21:30:40|413.4|410.6|413.4|410.6|413.4|410.6|413.4|410.6|0
1652823080000|2022-05-17 21:31:20|413.36|410.56|413.36|410.56|413.36|410.56|413.36|410.56|0
1652823130000|2022-05-17 21:32:10|413.4|410.6|413.4|410.6|413.4|410.6|413.4|410.6|0
1652823160000|2022-05-17 21:32:40|413.36|410.56|413.36|410.56|413.36|410.56|413.36|410.56|0
1652823170000|2022-05-17 21:32:50|413.4|410.6|413.4|410.6|413.4|410.6|413.4|410.6|0
1652823220000|2022-05-17 21:33:40|413.29|410.49|413.29|410.49|413.29|410.49|413.29|410.49|0
1652823260000|2022-05-17 21:34:20|413.25|410.45|413.25|410.45|413.25|410.45|413.25|410.45|0
1652823300000|2022-05-17 21:35:00|413.29|410.49|413.29|410.49|413.29|410.49|413.29|410.49|0
1652823330000|2022-05-17 21:35:30|413.33|410.53|413.33|410.53|413.33|410.53|413.33|410.53|0
1652823350000|2022-05-17 21:35:50|413.29|410.49|413.18|410.38|413.29|410.49|413.18|410.38|0
1652823380000|2022-05-17 21:36:20|413.29|410.49|413.29|410.49|413.29|410.49|413.29|410.49|0
1652823470000|2022-05-17 21:37:50|413.4|410.6|413.71|410.91|413.71|410.91|413.4|410.6|0
1652823480000|2022-05-17 21:38:00|413.57|410.77|413.57|410.77|413.57|410.77|413.57|410.77|0
1652823490000|2022-05-17 21:38:10|413.46|410.66|413.46|410.66|413.46|410.66|413.46|410.66|0
1652823500000|2022-05-17 21:38:20|413.36|410.56|413.36|410.56|413.36|410.56|413.36|410.56|0
1652823510000|2022-05-17 21:38:30|413.46|410.66|413.46|410.66|413.46|410.66|413.46|410.66|0
1652823540000|2022-05-17 21:39:00|413.36|410.56|413.36|410.56|413.36|410.56|413.36|410.56|0
1652823550000|2022-05-17 21:39:10|413.54|410.74|413.5|410.7|413.54|410.74|413.5|410.7|0
1652823640000|2022-05-17 21:40:40|413.46|410.66|413.46|410.66|413.46|410.66|413.46|410.66|0
1652823740000|2022-05-17 21:42:20|413.39|410.59|413.46|410.66|413.46|410.66|413.39|410.59|0
1652823760000|2022-05-17 21:42:40|413.36|410.56|413.36|410.56|413.36|410.56|413.36|410.56|0
1652823840000|2022-05-17 21:44:00|413.43|410.63|413.43|410.63|413.43|410.63|413.43|410.63|0
1652823910000|2022-05-17 21:45:10|413.39|410.59|413.39|410.59|413.39|410.59|413.39|410.59|0
1652823920000|2022-05-17 21:45:20|413.36|410.56|413.36|410.56|413.36|410.56|413.36|410.56|0
1652824020000|2022-05-17 21:47:00|413.39|410.59|413.39|410.59|413.39|410.59|413.39|410.59|0
1652824050000|2022-05-17 21:47:30|413.36|410.56|413.36|410.56|413.36|410.56|413.36|410.56|0
1652824060000|2022-05-17 21:47:40|413.33|410.53|413.33|410.53|413.33|410.53|413.33|410.53|0
1652824080000|2022-05-17 21:48:00|413.25|410.45|413.22|410.42|413.25|410.45|413.22|410.42|0
1652824100000|2022-05-17 21:48:20|413.18|410.38|413.29|410.49|413.29|410.49|413.18|410.38|0
1652824210000|2022-05-17 21:50:10|413.54|410.74|413.54|410.74|413.54|410.74|413.54|410.74|0
1652824260000|2022-05-17 21:51:00|413.33|410.53|413.33|410.53|413.33|410.53|413.33|410.53|0
1652824270000|2022-05-17 21:51:10|413.22|410.42|413.22|410.42|413.22|410.42|413.22|410.42|0
1652824300000|2022-05-17 21:51:40|413.14|410.34|413.14|410.34|413.14|410.34|413.14|410.34|0
1652824310000|2022-05-17 21:51:50|413.11|410.31|413.22|410.42|413.22|410.42|413.11|410.31|0
1652824330000|2022-05-17 21:52:10|413.11|410.31|413.11|410.31|413.11|410.31|413.11|410.31|0
1652824340000|2022-05-17 21:52:20|413.33|410.53|413.29|410.49|413.33|410.53|413.29|410.49|0
1652824350000|2022-05-17 21:52:30|413.35|410.55|413.35|410.55|413.35|410.55|413.35|410.55|0
1652824400000|2022-05-17 21:53:20|413.39|410.59|413.39|410.59|413.39|410.59|413.39|410.59|0
1652824410000|2022-05-17 21:53:30|413.43|410.63|413.5|410.7|413.5|410.7|413.43|410.63|0
1652824420000|2022-05-17 21:53:40|413.43|410.63|413.43|410.63|413.43|410.63|413.43|410.63|0
1652824480000|2022-05-17 21:54:40|413.25|410.45|413.25|410.45|413.25|410.45|413.25|410.45|0
1652824490000|2022-05-17 21:54:50|413.22|410.42|413.22|410.42|413.22|410.42|413.22|410.42|0
1652824540000|2022-05-17 21:55:40|413.25|410.45|413.25|410.45|413.25|410.45|413.25|410.45|0
1652824570000|2022-05-17 21:56:10|413.03|410.23|413.03|410.23|413.03|410.23|413.03|410.23|0
1652824580000|2022-05-17 21:56:20|413.18|410.38|413.18|410.38|413.18|410.38|413.18|410.38|0
1652824590000|2022-05-17 21:56:30|413.25|410.45|413.25|410.45|413.25|410.45|413.25|410.45|0
1652824600000|2022-05-17 21:56:40|413.22|410.42|413.22|410.42|413.22|410.42|413.22|410.42|0
1652824620000|2022-05-17 21:57:00|413.11|410.31|413|410.2|413.11|410.31|413|410.2|0
1652824650000|2022-05-17 21:57:30|413.11|410.31|413.22|410.42|413.22|410.42|413.11|410.31|0
1652824680000|2022-05-17 21:58:00|413.11|410.31|413.03|410.23|413.11|410.31|413.03|410.23|0
1652824750000|2022-05-17 21:59:10|413.43|410.63|413.43|410.63|413.43|410.63|413.43|410.63|0
1652824760000|2022-05-17 21:59:20|413.07|410.27|413.07|410.27|413.07|410.27|413.07|410.27|0
1652824780000|2022-05-17 21:59:40|413.03|410.23|413.03|410.23|413.03|410.23|413.03|410.23|0
1652824800000|2022-05-17 22:00:00|412.22|409.42|411.98|409.18|412.22|409.42|411.01|408.21|0
1652824810000|2022-05-17 22:00:10|411.85|409.05|412.7|409.9|412.7|409.9|411.85|409.05|0
1652824820000|2022-05-17 22:00:20|412.34|409.54|411.37|408.57|412.34|409.54|411.37|408.57|0
1652824830000|2022-05-17 22:00:30|411.74|408.94|412.22|409.42|412.22|409.42|411.74|408.94|0
1652824840000|2022-05-17 22:00:40|412.34|409.54|412.46|409.66|412.58|409.78|412.34|409.54|0
1652824850000|2022-05-17 22:00:50|412.58|409.78|412.46|409.66|412.58|409.78|412.34|409.54|0
1652824860000|2022-05-17 22:01:00|412.34|409.54|412.82|410.02|412.82|410.02|412.34|409.54|0
1652824870000|2022-05-17 22:01:10|412.58|409.78|412.58|409.78|412.58|409.78|412.58|409.78|0
1652824880000|2022-05-17 22:01:20|412.82|410.02|412.58|409.78|412.82|410.02|412.58|409.78|0
1652824890000|2022-05-17 22:01:30|412.34|409.54|412.82|410.02|412.82|410.02|412.34|409.54|0
1652824900000|2022-05-17 22:01:40|412.95|410.15|412.95|410.15|413.06|410.26|412.95|410.15|0
1652824910000|2022-05-17 22:01:50|413.19|410.39|413.55|410.75|413.55|410.75|413.19|410.39|0
1652824920000|2022-05-17 22:02:00|413.43|410.63|413.43|410.63|413.43|410.63|413.43|410.63|0
1652824930000|2022-05-17 22:02:10|413.3|410.5|412.58|409.78|413.3|410.5|412.58|409.78|0
1652824940000|2022-05-17 22:02:20|412.7|409.9|412.7|409.9|412.7|409.9|412.7|409.9|0
1652824950000|2022-05-17 22:02:30|413.06|410.26|412.34|409.54|413.06|410.26|412.34|409.54|0
1652824960000|2022-05-17 22:02:40|411.85|409.05|411.13|408.33|411.85|409.05|411.13|408.33|0
1652824970000|2022-05-17 22:02:50|410.88|408.08|411.01|408.21|411.01|408.21|410.88|408.08|0
1652824980000|2022-05-17 22:03:00|411.13|408.33|411.49|408.69|411.74|408.94|411.01|408.21|0
1652824990000|2022-05-17 22:03:10|411.25|408.45|411.01|408.21|411.25|408.45|410.88|408.08|0
1652825000000|2022-05-17 22:03:20|411.13|408.33|411.37|408.57|411.37|408.57|411.13|408.33|0
1652825020000|2022-05-17 22:03:40|411.74|408.94|411.85|409.05|411.85|409.05|411.74|408.94|0
1652825030000|2022-05-17 22:03:50|411.98|409.18|412.09|409.29|412.09|409.29|411.74|408.94|0
1652825040000|2022-05-17 22:04:00|411.85|409.05|411.85|409.05|411.85|409.05|411.61|408.81|0
1652825050000|2022-05-17 22:04:10|411.74|408.94|411.61|408.81|411.85|409.05|411.61|408.81|0
1652825070000|2022-05-17 22:04:30|411.13|408.33|411.37|408.57|411.37|408.57|411.01|408.21|0
1652825080000|2022-05-17 22:04:40|411.49|408.69|411.61|408.81|411.61|408.81|411.37|408.57|0
1652825090000|2022-05-17 22:04:50|411.25|408.45|411.25|408.45|411.25|408.45|411.25|408.45|0
1652825100000|2022-05-17 22:05:00|411.37|408.57|411.37|408.57|411.37|408.57|411.37|408.57|0
1652825110000|2022-05-17 22:05:10|411.25|408.45|410.88|408.08|411.25|408.45|410.88|408.08|0
1652825120000|2022-05-17 22:05:20|410.64|407.84|410.64|407.84|410.64|407.84|410.64|407.84|0
1652825130000|2022-05-17 22:05:30|410.4|407.6|410.16|407.36|410.4|407.6|410.16|407.36|0
1652825140000|2022-05-17 22:05:40|410.04|407.24|410.4|407.6|410.4|407.6|409.92|407.12|0
1652825150000|2022-05-17 22:05:50|410.53|407.73|409.92|407.12|410.53|407.73|409.92|407.12|0
1652825160000|2022-05-17 22:06:00|409.68|406.88|409.92|407.12|409.92|407.12|409.68|406.88|0
1652825170000|2022-05-17 22:06:10|409.8|407|409.68|406.88|409.8|407|409.68|406.88|0
1652825180000|2022-05-17 22:06:20|409.8|407|409.92|407.12|409.92|407.12|409.8|407|0
1652825190000|2022-05-17 22:06:30|409.68|406.88|409.92|407.12|409.92|407.12|409.68|406.88|0
1652825200000|2022-05-17 22:06:40|409.68|406.88|409.43|406.63|409.68|406.88|409.43|406.63|0
1652825210000|2022-05-17 22:06:50|409.68|406.88|409.92|407.12|409.92|407.12|409.68|406.88|0
1652825220000|2022-05-17 22:07:00|410.16|407.36|410.4|407.6|410.4|407.6|410.04|407.24|0
1652825240000|2022-05-17 22:07:20|410.28|407.48|410.53|407.73|410.53|407.73|410.28|407.48|0
1652825250000|2022-05-17 22:07:30|410.4|407.6|410.16|407.36|410.4|407.6|410.16|407.36|0
1652825260000|2022-05-17 22:07:40|410.28|407.48|410.28|407.48|410.28|407.48|410.28|407.48|0
1652825280000|2022-05-17 22:08:00|410.4|407.6|410.4|407.6|410.4|407.6|410.4|407.6|0
1652825310000|2022-05-17 22:08:30|410.64|407.84|410.4|407.6|410.64|407.84|410.4|407.6|0
1652825320000|2022-05-17 22:08:40|410.16|407.36|410.53|407.73|410.53|407.73|410.16|407.36|0
1652825330000|2022-05-17 22:08:50|410.64|407.84|410.64|407.84|410.64|407.84|410.64|407.84|0
1652825340000|2022-05-17 22:09:00|410.4|407.6|410.4|407.6|410.4|407.6|410.4|407.6|0
1652825350000|2022-05-17 22:09:10|409.92|407.12|409.8|407|409.92|407.12|409.67|406.87|0
1652825360000|2022-05-17 22:09:20|409.92|407.12|409.92|407.12|409.92|407.12|409.92|407.12|0
1652825370000|2022-05-17 22:09:30|409.8|407|410.4|407.6|410.4|407.6|409.67|406.87|0
1652825380000|2022-05-17 22:09:40|410.28|407.48|410.4|407.6|410.4|407.6|410.28|407.48|0
1652825390000|2022-05-17 22:09:50|410.64|407.84|410.4|407.6|410.64|407.84|410.4|407.6|0
1652825400000|2022-05-17 22:10:00|410.16|407.36|409.92|407.12|410.16|407.36|409.92|407.12|0
1652825420000|2022-05-17 22:10:20|410.4|407.6|410.04|407.24|410.4|407.6|410.04|407.24|0
1652825430000|2022-05-17 22:10:30|409.92|407.12|410.04|407.24|410.04|407.24|409.92|407.12|0
1652825440000|2022-05-17 22:10:40|409.92|407.12|410.16|407.36|410.16|407.36|409.92|407.12|0
1652825450000|2022-05-17 22:10:50|409.92|407.12|409.92|407.12|409.92|407.12|409.92|407.12|0
1652825460000|2022-05-17 22:11:00|409.67|406.87|409.67|406.87|409.92|407.12|409.67|406.87|0
1652825470000|2022-05-17 22:11:10|409.92|407.12|409.92|407.12|409.92|407.12|409.92|407.12|0
1652825520000|2022-05-17 22:12:00|410.16|407.36|410.28|407.48|410.28|407.48|410.16|407.36|0
1652825530000|2022-05-17 22:12:10|410.16|407.36|410.4|407.6|410.4|407.6|410.16|407.36|0
1652825550000|2022-05-17 22:12:30|410.28|407.48|410.28|407.48|410.28|407.48|410.28|407.48|0
1652825560000|2022-05-17 22:12:40|410.16|407.36|410.28|407.48|410.28|407.48|410.16|407.36|0
1652825570000|2022-05-17 22:12:50|410.4|407.6|410.4|407.6|410.4|407.6|410.4|407.6|0
1652825580000|2022-05-17 22:13:00|410.16|407.36|409.92|407.12|410.16|407.36|409.92|407.12|0
1652825590000|2022-05-17 22:13:10|410.16|407.36|410.16|407.36|410.16|407.36|410.16|407.36|0
1652825610000|2022-05-17 22:13:30|410.28|407.48|410.28|407.48|410.4|407.6|410.28|407.48|0
1652825620000|2022-05-17 22:13:40|410.16|407.36|410.4|407.6|410.4|407.6|410.16|407.36|0
1652825630000|2022-05-17 22:13:50|410.16|407.36|410.16|407.36|410.16|407.36|410.16|407.36|0
1652825640000|2022-05-17 22:14:00|410.04|407.24|409.92|407.12|410.04|407.24|409.92|407.12|0
1652825650000|2022-05-17 22:14:10|410.16|407.36|410.4|407.6|410.4|407.6|410.16|407.36|0
1652825680000|2022-05-17 22:14:40|410.64|407.84|410.4|407.6|410.64|407.84|410.4|407.6|0
1652825690000|2022-05-17 22:14:50|410.64|407.84|410.88|408.08|411.12|408.32|410.64|407.84|0
1652825700000|2022-05-17 22:15:00|410.64|407.84|410.88|408.08|410.88|408.08|410.64|407.84|0
1652825710000|2022-05-17 22:15:10|410.77|407.97|410.77|407.97|410.77|407.97|410.77|407.97|0
1652825720000|2022-05-17 22:15:20|410.88|408.08|411.12|408.32|411.12|408.32|410.88|408.08|0
1652825730000|2022-05-17 22:15:30|410.88|408.08|411.01|408.21|411.01|408.21|410.88|408.08|0
1652825740000|2022-05-17 22:15:40|411.12|408.32|411.12|408.32|411.37|408.57|411.12|408.32|0
1652825760000|2022-05-17 22:16:00|410.88|408.08|410.64|407.84|410.88|408.08|410.64|407.84|0
1652825770000|2022-05-17 22:16:10|410.88|408.08|411.01|408.21|411.01|408.21|410.88|408.08|0
1652825780000|2022-05-17 22:16:20|411.12|408.32|410.88|408.08|411.12|408.32|410.88|408.08|0
1652825810000|2022-05-17 22:16:50|410.4|407.6|410.4|407.6|410.4|407.6|410.16|407.36|0
1652825840000|2022-05-17 22:17:20|410.16|407.36|409.92|407.12|410.16|407.36|409.92|407.12|0
1652825850000|2022-05-17 22:17:30|410.04|407.24|409.92|407.12|410.04|407.24|409.92|407.12|0
1652825860000|2022-05-17 22:17:40|409.67|406.87|409.67|406.87|409.67|406.87|409.67|406.87|0
1652825870000|2022-05-17 22:17:50|409.43|406.63|409.32|406.52|409.43|406.63|409.32|406.52|0
1652825880000|2022-05-17 22:18:00|409.67|406.87|409.67|406.87|409.67|406.87|409.67|406.87|0
1652825900000|2022-05-17 22:18:20|409.43|406.63|409.43|406.63|409.43|406.63|409.43|406.63|0
1652825920000|2022-05-17 22:18:40|409.67|406.87|409.43|406.63|409.91|407.11|409.43|406.63|0
1652825940000|2022-05-17 22:19:00|409.32|406.52|409.67|406.87|409.67|406.87|409.32|406.52|0
1652825980000|2022-05-17 22:19:40|409.91|407.11|409.91|407.11|409.91|407.11|409.91|407.11|0
1652825990000|2022-05-17 22:19:50|410.16|407.36|410.04|407.24|410.16|407.36|409.91|407.11|0
1652826000000|2022-05-17 22:20:00|410.28|407.48|410.64|407.84|410.64|407.84|410.28|407.48|0
1652826010000|2022-05-17 22:20:10|410.88|408.08|410.88|408.08|410.88|408.08|410.88|408.08|0
1652826020000|2022-05-17 22:20:20|410.64|407.84|410.64|407.84|410.64|407.84|410.64|407.84|0
1652826030000|2022-05-17 22:20:30|410.88|408.08|410.88|408.08|410.88|408.08|410.88|408.08|0
1652826040000|2022-05-17 22:20:40|411.01|408.21|411.12|408.32|411.12|408.32|411.01|408.21|0
1652826050000|2022-05-17 22:20:50|411.01|408.21|411.12|408.32|411.12|408.32|411.01|408.21|0
1652826060000|2022-05-17 22:21:00|411.01|408.21|410.88|408.08|411.01|408.21|410.88|408.08|0
1652826070000|2022-05-17 22:21:10|410.64|407.84|410.64|407.84|410.64|407.84|410.64|407.84|0
1652826080000|2022-05-17 22:21:20|410.88|408.08|411.01|408.21|411.01|408.21|410.88|408.08|0
1652826090000|2022-05-17 22:21:30|410.88|408.08|411.37|408.57|411.37|408.57|410.88|408.08|0
1652826100000|2022-05-17 22:21:40|411.25|408.45|411.37|408.57|411.37|408.57|411.25|408.45|0
1652826110000|2022-05-17 22:21:50|411.25|408.45|411.12|408.32|411.25|408.45|411.12|408.32|0
1652826120000|2022-05-17 22:22:00|411.37|408.57|411.12|408.32|411.37|408.57|411.12|408.32|0
1652826130000|2022-05-17 22:22:10|410.64|407.84|410.4|407.6|410.64|407.84|410.4|407.6|0
1652826140000|2022-05-17 22:22:20|410.52|407.72|410.52|407.72|410.52|407.72|410.52|407.72|0
1652826150000|2022-05-17 22:22:30|410.4|407.6|410.4|407.6|410.4|407.6|410.4|407.6|0
1652826160000|2022-05-17 22:22:40|410.52|407.72|410.4|407.6|410.52|407.72|410.4|407.6|0
1652826230000|2022-05-17 22:23:50|410.16|407.36|410.16|407.36|410.16|407.36|410.16|407.36|0
1652826250000|2022-05-17 22:24:10|410.4|407.6|410.64|407.84|410.64|407.84|410.4|407.6|0
1652826260000|2022-05-17 22:24:20|410.88|408.08|410.88|408.08|410.88|408.08|410.88|408.08|0
1652826270000|2022-05-17 22:24:30|411.12|408.32|411.12|408.32|411.12|408.32|411.12|408.32|0
1652826290000|2022-05-17 22:24:50|410.88|408.08|410.88|408.08|410.88|408.08|410.88|408.08|0
1652826300000|2022-05-17 22:25:00|410.76|407.96|410.64|407.84|410.76|407.96|410.64|407.84|0
1652826310000|2022-05-17 22:25:10|410.88|408.08|411.12|408.32|411.12|408.32|410.88|408.08|0
1652826360000|2022-05-17 22:26:00|410.88|408.08|411.12|408.32|411.12|408.32|410.88|408.08|0
1652826370000|2022-05-17 22:26:10|410.88|408.08|410.88|408.08|410.88|408.08|410.88|408.08|0
1652826390000|2022-05-17 22:26:30|410.4|407.6|410.4|407.6|410.4|407.6|410.4|407.6|0
1652826430000|2022-05-17 22:27:10|410.52|407.72|410.52|407.72|410.52|407.72|410.52|407.72|0
1652826440000|2022-05-17 22:27:20|410.64|407.84|410.64|407.84|410.64|407.84|410.64|407.84|0
1652826450000|2022-05-17 22:27:30|410.76|407.96|410.88|408.08|410.88|408.08|410.76|407.96|0
1652826500000|2022-05-17 22:28:20|411.01|408.21|410.88|408.08|411.01|408.21|410.88|408.08|0
1652826520000|2022-05-17 22:28:40|410.64|407.84|410.64|407.84|410.76|407.96|410.64|407.84|0
1652826530000|2022-05-17 22:28:50|410.28|407.48|410.15|407.35|410.28|407.48|410.15|407.35|0
1652826540000|2022-05-17 22:29:00|410.4|407.6|410.4|407.6|410.4|407.6|410.4|407.6|0
1652826560000|2022-05-17 22:29:20|410.52|407.72|410.4|407.6|410.52|407.72|410.4|407.6|0
1652826570000|2022-05-17 22:29:30|410.52|407.72|410.64|407.84|410.64|407.84|410.52|407.72|0
1652826580000|2022-05-17 22:29:40|410.52|407.72|410.52|407.72|410.52|407.72|410.52|407.72|0
1652826600000|2022-05-17 22:30:00|410.64|407.84|410.52|407.72|410.64|407.84|410.4|407.6|0
1652826610000|2022-05-17 22:30:10|410.64|407.84|410.4|407.6|410.64|407.84|410.4|407.6|0
1652826620000|2022-05-17 22:30:20|410.64|407.84|410.64|407.84|410.64|407.84|410.64|407.84|0
1652826640000|2022-05-17 22:30:40|410.88|408.08|410.88|408.08|410.88|408.08|410.88|408.08|0
1652826650000|2022-05-17 22:30:50|410.64|407.84|410.64|407.84|410.64|407.84|410.64|407.84|0
1652826670000|2022-05-17 22:31:10|410.4|407.6|410.64|407.84|410.64|407.84|410.4|407.6|0
1652826680000|2022-05-17 22:31:20|410.52|407.72|410.4|407.6|410.52|407.72|410.4|407.6|0
1652826690000|2022-05-17 22:31:30|410.64|407.84|410.64|407.84|410.64|407.84|410.64|407.84|0
1652826700000|2022-05-17 22:31:40|410.4|407.6|410.4|407.6|410.4|407.6|410.4|407.6|0
1652826710000|2022-05-17 22:31:50|410.15|407.35|410.28|407.48|410.28|407.48|410.15|407.35|0
1652826720000|2022-05-17 22:32:00|410.15|407.35|409.91|407.11|410.15|407.35|409.91|407.11|0
1652826730000|2022-05-17 22:32:10|409.8|407|409.8|407|409.8|407|409.8|407|0
1652826740000|2022-05-17 22:32:20|409.91|407.11|410.04|407.24|410.04|407.24|409.91|407.11|0
1652826750000|2022-05-17 22:32:30|410.15|407.35|409.91|407.11|410.15|407.35|409.91|407.11|0
1652826760000|2022-05-17 22:32:40|409.67|406.87|409.67|406.87|409.67|406.87|409.67|406.87|0
1652826780000|2022-05-17 22:33:00|409.8|407|409.8|407|409.8|407|409.8|407|0
1652826790000|2022-05-17 22:33:10|409.67|406.87|409.8|407|409.8|407|409.67|406.87|0
1652826800000|2022-05-17 22:33:20|409.91|407.11|409.91|407.11|409.91|407.11|409.91|407.11|0
1652826830000|2022-05-17 22:33:50|410.15|407.35|410.4|407.6|410.4|407.6|410.15|407.35|0
1652826840000|2022-05-17 22:34:00|410.15|407.35|410.15|407.35|410.15|407.35|410.15|407.35|0
1652826850000|2022-05-17 22:34:10|410.04|407.24|409.91|407.11|410.04|407.24|409.91|407.11|0
1652826900000|2022-05-17 22:35:00|410.15|407.35|410.15|407.35|410.15|407.35|410.04|407.24|0
1652826910000|2022-05-17 22:35:10|410.28|407.48|410.28|407.48|410.28|407.48|410.28|407.48|0
1652826920000|2022-05-17 22:35:20|410.4|407.6|410.4|407.6|410.4|407.6|410.4|407.6|0
1652826960000|2022-05-17 22:36:00|410.15|407.35|410.28|407.48|410.28|407.48|410.15|407.35|0
1652826980000|2022-05-17 22:36:20|410.4|407.6|410.15|407.35|410.4|407.6|410.15|407.35|0
1652826990000|2022-05-17 22:36:30|410.4|407.6|410.4|407.6|410.4|407.6|410.4|407.6|0
1652827010000|2022-05-17 22:36:50|410.28|407.48|410.28|407.48|410.28|407.48|410.28|407.48|0
1652827020000|2022-05-17 22:37:00|410.15|407.35|410.15|407.35|410.15|407.35|410.15|407.35|0
1652827030000|2022-05-17 22:37:10|410.4|407.6|410.4|407.6|410.4|407.6|410.4|407.6|0
1652827040000|2022-05-17 22:37:20|410.28|407.48|410.15|407.35|410.28|407.48|410.15|407.35|0
1652827070000|2022-05-17 22:37:50|410.4|407.6|410.4|407.6|410.64|407.84|410.4|407.6|0
1652827080000|2022-05-17 22:38:00|410.15|407.35|410.15|407.35|410.15|407.35|410.15|407.35|0
1652827090000|2022-05-17 22:38:10|410.04|407.24|410.04|407.24|410.15|407.35|410.04|407.24|0
1652827100000|2022-05-17 22:38:20|409.91|407.11|409.91|407.11|409.91|407.11|409.91|407.11|0
1652827120000|2022-05-17 22:38:40|410.15|407.35|410.15|407.35|410.15|407.35|410.15|407.35|0
1652827140000|2022-05-17 22:39:00|410.39|407.59|410.39|407.59|410.39|407.59|410.39|407.59|0
1652827150000|2022-05-17 22:39:10|410.52|407.72|410.64|407.84|410.64|407.84|410.52|407.72|0
1652827170000|2022-05-17 22:39:30|410.52|407.72|410.64|407.84|410.64|407.84|410.52|407.72|0
1652827180000|2022-05-17 22:39:40|410.52|407.72|410.39|407.59|410.64|407.84|410.39|407.59|0
1652827190000|2022-05-17 22:39:50|410.28|407.48|410.39|407.59|410.39|407.59|410.28|407.48|0
1652827200000|2022-05-17 22:40:00|410.64|407.84|410.64|407.84|410.64|407.84|410.64|407.84|0
1652827240000|2022-05-17 22:40:40|410.88|408.08|410.88|408.08|410.88|408.08|410.88|408.08|0
1652827250000|2022-05-17 22:40:50|411.12|408.32|411.25|408.45|411.25|408.45|411.12|408.32|0
1652827260000|2022-05-17 22:41:00|411.12|408.32|411.36|408.56|411.36|408.56|411.12|408.32|0
1652827270000|2022-05-17 22:41:10|411.12|408.32|411.12|408.32|411.12|408.32|411.12|408.32|0
1652827280000|2022-05-17 22:41:20|411|408.2|410.88|408.08|411|408.2|410.88|408.08|0
1652827290000|2022-05-17 22:41:30|411.12|408.32|411.36|408.56|411.36|408.56|411.12|408.32|0
1652827300000|2022-05-17 22:41:40|411.12|408.32|411.25|408.45|411.25|408.45|411.12|408.32|0
1652827310000|2022-05-17 22:41:50|411.12|408.32|411.12|408.32|411.12|408.32|411.12|408.32|0
1652827340000|2022-05-17 22:42:20|410.88|408.08|410.88|408.08|410.88|408.08|410.88|408.08|0
1652827350000|2022-05-17 22:42:30|411|408.2|411.12|408.32|411.25|408.45|411|408.2|0
1652827360000|2022-05-17 22:42:40|411.36|408.56|411.36|408.56|411.36|408.56|411.36|408.56|0
1652827430000|2022-05-17 22:43:50|411.49|408.69|411.6|408.8|411.6|408.8|411.49|408.69|0
1652827440000|2022-05-17 22:44:00|411.49|408.69|411.36|408.56|411.6|408.8|411.36|408.56|0
1652827450000|2022-05-17 22:44:10|411.12|408.32|411.12|408.32|411.12|408.32|411.12|408.32|0
1652827460000|2022-05-17 22:44:20|410.88|408.08|410.64|407.84|410.88|408.08|410.64|407.84|0
1652827510000|2022-05-17 22:45:10|410.39|407.59|410.39|407.59|410.39|407.59|410.39|407.59|0
1652827520000|2022-05-17 22:45:20|410.28|407.48|410.28|407.48|410.28|407.48|410.28|407.48|0
1652827530000|2022-05-17 22:45:30|410.39|407.59|410.39|407.59|410.39|407.59|410.39|407.59|0
1652827540000|2022-05-17 22:45:40|410.28|407.48|410.15|407.35|410.28|407.48|410.15|407.35|0
1652827560000|2022-05-17 22:46:00|410.28|407.48|410.39|407.59|410.39|407.59|410.15|407.35|0
1652827570000|2022-05-17 22:46:10|410.15|407.35|410.15|407.35|410.15|407.35|410.15|407.35|0
1652827580000|2022-05-17 22:46:20|410.39|407.59|410.39|407.59|410.39|407.59|410.39|407.59|0
1652827590000|2022-05-17 22:46:30|410.64|407.84|410.64|407.84|410.64|407.84|410.64|407.84|0
1652827600000|2022-05-17 22:46:40|409.91|407.11|410.39|407.59|410.39|407.59|409.91|407.11|0
1652827610000|2022-05-17 22:46:50|410.52|407.72|410.52|407.72|410.52|407.72|410.52|407.72|0
1652827630000|2022-05-17 22:47:10|410.64|407.84|410.39|407.59|410.64|407.84|410.39|407.59|0
1652827640000|2022-05-17 22:47:20|410.64|407.84|410.52|407.72|410.64|407.84|410.39|407.59|0
1652827650000|2022-05-17 22:47:30|410.64|407.84|410.52|407.72|410.64|407.84|410.52|407.72|0
1652827660000|2022-05-17 22:47:40|410.39|407.59|410.39|407.59|410.39|407.59|410.39|407.59|0
1652827670000|2022-05-17 22:47:50|410.52|407.72|410.64|407.84|410.64|407.84|410.52|407.72|0
1652827680000|2022-05-17 22:48:00|410.39|407.59|410.64|407.84|410.64|407.84|410.39|407.59|0
1652827710000|2022-05-17 22:48:30|410.88|408.08|410.88|408.08|410.88|408.08|410.88|408.08|0
1652827750000|2022-05-17 22:49:10|410.63|407.83|410.63|407.83|410.63|407.83|410.63|407.83|0
1652827770000|2022-05-17 22:49:30|410.52|407.72|410.52|407.72|410.52|407.72|410.52|407.72|0
1652827780000|2022-05-17 22:49:40|410.39|407.59|411.12|408.32|411.12|408.32|410.39|407.59|0
1652827800000|2022-05-17 22:50:00|411.6|408.8|411.73|408.93|411.73|408.93|411.6|408.8|0
1652827810000|2022-05-17 22:50:10|411.84|409.04|411.84|409.04|411.84|409.04|411.84|409.04|0
1652827830000|2022-05-17 22:50:30|411.73|408.93|411.6|408.8|411.73|408.93|411.6|408.8|0
1652827840000|2022-05-17 22:50:40|411.84|409.04|411.84|409.04|411.84|409.04|411.84|409.04|0
1652827850000|2022-05-17 22:50:50|411.6|408.8|411.84|409.04|411.84|409.04|411.6|408.8|0
1652827870000|2022-05-17 22:51:10|412.09|409.29|411.97|409.17|412.09|409.29|411.97|409.17|0
1652827880000|2022-05-17 22:51:20|411.84|409.04|411.84|409.04|411.84|409.04|411.84|409.04|0
1652827900000|2022-05-17 22:51:40|411.6|408.8|411.6|408.8|411.6|408.8|411.6|408.8|0
1652827910000|2022-05-17 22:51:50|411.49|408.69|411.6|408.8|411.6|408.8|411.36|408.56|0
1652827920000|2022-05-17 22:52:00|411.49|408.69|411.84|409.04|411.84|409.04|411.49|408.69|0
1652827930000|2022-05-17 22:52:10|411.73|408.93|411.73|408.93|411.73|408.93|411.73|408.93|0
1652827940000|2022-05-17 22:52:20|411.6|408.8|411.84|409.04|411.84|409.04|411.6|408.8|0
1652827960000|2022-05-17 22:52:40|411.6|408.8|411.49|408.69|411.6|408.8|411.49|408.69|0
1652827970000|2022-05-17 22:52:50|411.6|408.8|411.36|408.56|411.6|408.8|411.36|408.56|0
1652827980000|2022-05-17 22:53:00|411.12|408.32|411.12|408.32|411.12|408.32|411.12|408.32|0
1652827990000|2022-05-17 22:53:10|411.24|408.44|411.36|408.56|411.36|408.56|411.24|408.44|0
1652828030000|2022-05-17 22:53:50|411.12|408.32|411.36|408.56|411.36|408.56|411.12|408.32|0
1652828040000|2022-05-17 22:54:00|411.84|409.04|411.84|409.04|411.84|409.04|411.84|409.04|0
1652828050000|2022-05-17 22:54:10|411.6|408.8|411.49|408.69|411.6|408.8|411.36|408.56|0
1652828060000|2022-05-17 22:54:20|411.36|408.56|411.6|408.8|411.6|408.8|411.36|408.56|0
1652828070000|2022-05-17 22:54:30|412.57|409.77|412.33|409.53|412.57|409.77|412.33|409.53|0
1652828090000|2022-05-17 22:54:50|412.57|409.77|412.33|409.53|412.57|409.77|412.33|409.53|0
1652828100000|2022-05-17 22:55:00|412.57|409.77|412.81|410.01|412.81|410.01|412.57|409.77|0
1652828110000|2022-05-17 22:55:10|412.94|410.14|412.7|409.9|413.05|410.25|412.7|409.9|0
1652828120000|2022-05-17 22:55:20|412.57|409.77|412.81|410.01|412.81|410.01|412.57|409.77|0
1652828130000|2022-05-17 22:55:30|412.94|410.14|412.81|410.01|412.94|410.14|412.81|410.01|0
1652828140000|2022-05-17 22:55:40|413.05|410.25|413.05|410.25|413.05|410.25|413.05|410.25|0
1652828150000|2022-05-17 22:55:50|412.81|410.01|412.57|409.77|412.81|410.01|412.57|409.77|0
1652828160000|2022-05-17 22:56:00|412.69|409.89|413.3|410.5|413.3|410.5|412.69|409.89|0
1652828170000|2022-05-17 22:56:10|413.05|410.25|413.05|410.25|413.05|410.25|413.05|410.25|0
1652828180000|2022-05-17 22:56:20|413.42|410.62|413.05|410.25|413.42|410.62|413.05|410.25|0
1652828200000|2022-05-17 22:56:40|413.18|410.38|413.18|410.38|413.18|410.38|413.18|410.38|0
1652828210000|2022-05-17 22:56:50|413.3|410.5|413.42|410.62|413.42|410.62|413.3|410.5|0
1652828220000|2022-05-17 22:57:00|413.54|410.74|413.42|410.62|413.78|410.98|413.42|410.62|0
1652828230000|2022-05-17 22:57:10|413.29|410.49|413.29|410.49|413.42|410.62|413.29|410.49|0
1652828240000|2022-05-17 22:57:20|413.42|410.62|413.29|410.49|413.42|410.62|413.29|410.49|0
1652828250000|2022-05-17 22:57:30|413.54|410.74|413.54|410.74|413.54|410.74|413.54|410.74|0
1652828260000|2022-05-17 22:57:40|413.78|410.98|413.66|410.86|413.78|410.98|413.66|410.86|0
1652828270000|2022-05-17 22:57:50|413.78|410.98|413.78|410.98|413.78|410.98|413.78|410.98|0
1652828280000|2022-05-17 22:58:00|413.66|410.86|413.54|410.74|413.66|410.86|413.54|410.74|0
1652828300000|2022-05-17 22:58:20|413.42|410.62|413.42|410.62|413.42|410.62|413.42|410.62|0
1652828310000|2022-05-17 22:58:30|413.29|410.49|413.54|410.74|413.54|410.74|413.29|410.49|0
1652828320000|2022-05-17 22:58:40|413.78|410.98|413.66|410.86|413.78|410.98|413.66|410.86|0
1652828330000|2022-05-17 22:58:50|413.54|410.74|413.54|410.74|413.54|410.74|413.54|410.74|0
1652828340000|2022-05-17 22:59:00|413.78|410.98|413.78|410.98|413.78|410.98|413.78|410.98|0
1652828400000|2022-05-17 23:00:00|413.42|410.62|413.54|410.74|413.54|410.74|413.42|410.62|0
1652828410000|2022-05-17 23:00:10|413.42|410.62|413.42|410.62|413.42|410.62|413.42|410.62|0
1652828420000|2022-05-17 23:00:20|413.54|410.74|413.54|410.74|413.54|410.74|413.54|410.74|0
1652828440000|2022-05-17 23:00:40|413.78|410.98|413.78|410.98|413.78|410.98|413.78|410.98|0
1652828450000|2022-05-17 23:00:50|414.26|411.46|414.26|411.46|414.26|411.46|414.26|411.46|0
1652828460000|2022-05-17 23:01:00|414.5|411.7|414.26|411.46|414.5|411.7|414.26|411.46|0
1652828470000|2022-05-17 23:01:10|414.02|411.22|414.02|411.22|414.02|411.22|414.02|411.22|0
1652828480000|2022-05-17 23:01:20|414.26|411.46|414.5|411.7|414.5|411.7|414.26|411.46|0
1652828490000|2022-05-17 23:01:30|414.75|411.95|414.5|411.7|414.75|411.95|414.5|411.7|0
1652828500000|2022-05-17 23:01:40|414.75|411.95|414.75|411.95|414.75|411.95|414.75|411.95|0
1652828530000|2022-05-17 23:02:10|414.99|412.19|414.99|412.19|414.99|412.19|414.99|412.19|0
1652828540000|2022-05-17 23:02:20|414.75|411.95|414.75|411.95|414.75|411.95|414.75|411.95|0
1652828550000|2022-05-17 23:02:30|414.5|411.7|414.5|411.7|414.5|411.7|414.5|411.7|0
1652828560000|2022-05-17 23:02:40|414.02|411.22|414.02|411.22|414.02|411.22|414.02|411.22|0
1652828570000|2022-05-17 23:02:50|413.78|410.98|413.78|410.98|413.78|410.98|413.78|410.98|0
1652828580000|2022-05-17 23:03:00|414.02|411.22|414.02|411.22|414.02|411.22|414.02|411.22|0
1652828590000|2022-05-17 23:03:10|413.78|410.98|413.78|410.98|413.78|410.98|413.78|410.98|0
1652828600000|2022-05-17 23:03:20|414.02|411.22|413.9|411.1|414.02|411.22|413.9|411.1|0
1652828610000|2022-05-17 23:03:30|414.02|411.22|414.26|411.46|414.26|411.46|414.02|411.22|0
1652828630000|2022-05-17 23:03:50|414.39|411.59|414.39|411.59|414.39|411.59|414.39|411.59|0
1652828640000|2022-05-17 23:04:00|414.5|411.7|414.5|411.7|414.63|411.83|414.5|411.7|0
1652828650000|2022-05-17 23:04:10|414.39|411.59|414.02|411.22|414.39|411.59|414.02|411.22|0
1652828660000|2022-05-17 23:04:20|413.9|411.1|413.78|410.98|413.9|411.1|413.78|410.98|0
1652828700000|2022-05-17 23:05:00|413.9|411.1|413.78|410.98|413.9|411.1|413.78|410.98|0
1652828740000|2022-05-17 23:05:40|413.54|410.74|413.54|410.74|413.54|410.74|413.54|410.74|0
1652828750000|2022-05-17 23:05:50|413.42|410.62|413.54|410.74|413.54|410.74|413.42|410.62|0
1652828760000|2022-05-17 23:06:00|413.78|410.98|413.78|410.98|413.78|410.98|413.78|410.98|0
1652828770000|2022-05-17 23:06:10|414.02|411.22|414.26|411.46|414.26|411.46|414.02|411.22|0
1652828790000|2022-05-17 23:06:30|414.5|411.7|414.5|411.7|414.5|411.7|414.5|411.7|0
1652828800000|2022-05-17 23:06:40|414.26|411.46|414.26|411.46|414.26|411.46|414.26|411.46|0
1652828820000|2022-05-17 23:07:00|414.39|411.59|414.26|411.46|414.5|411.7|414.26|411.46|0
1652828840000|2022-05-17 23:07:20|414.15|411.35|414.26|411.46|414.26|411.46|414.15|411.35|0
1652828850000|2022-05-17 23:07:30|414.15|411.35|414.26|411.46|414.26|411.46|414.15|411.35|0
1652828870000|2022-05-17 23:07:50|414.75|411.95|414.75|411.95|414.75|411.95|414.75|411.95|0
1652828910000|2022-05-17 23:08:30|415.23|412.43|415.23|412.43|415.23|412.43|414.99|412.19|0
1652828920000|2022-05-17 23:08:40|414.99|412.19|414.99|412.19|414.99|412.19|414.99|412.19|0
1652829000000|2022-05-17 23:10:00|414.87|412.07|414.87|412.07|414.87|412.07|414.87|412.07|0
1652829010000|2022-05-17 23:10:10|414.75|411.95|414.5|411.7|414.75|411.95|414.5|411.7|0
1652829020000|2022-05-17 23:10:20|414.75|411.95|414.75|411.95|414.75|411.95|414.75|411.95|0
1652829050000|2022-05-17 23:10:50|414.5|411.7|414.75|411.95|414.75|411.95|414.5|411.7|0
1652829060000|2022-05-17 23:11:00|414.63|411.83|414.02|411.22|414.63|411.83|414.02|411.22|0
1652829070000|2022-05-17 23:11:10|413.78|410.98|413.78|410.98|413.78|410.98|413.78|410.98|0
1652829080000|2022-05-17 23:11:20|413.9|411.1|413.53|410.73|413.9|411.1|413.53|410.73|0
1652829090000|2022-05-17 23:11:30|413.42|410.62|413.29|410.49|413.42|410.62|413.29|410.49|0
1652829100000|2022-05-17 23:11:40|413.53|410.73|414.26|411.46|414.26|411.46|413.53|410.73|0
1652829110000|2022-05-17 23:11:50|414.02|411.22|414.26|411.46|414.26|411.46|414.02|411.22|0
1652829120000|2022-05-17 23:12:00|414.5|411.7|414.5|411.7|414.5|411.7|414.5|411.7|0
1652829140000|2022-05-17 23:12:20|414.26|411.46|414.26|411.46|414.26|411.46|414.26|411.46|0
1652829150000|2022-05-17 23:12:30|414.39|411.59|414.5|411.7|414.5|411.7|414.39|411.59|0
1652829160000|2022-05-17 23:12:40|414.39|411.59|414.39|411.59|414.39|411.59|414.39|411.59|0
1652829170000|2022-05-17 23:12:50|414.26|411.46|414.26|411.46|414.26|411.46|414.26|411.46|0
1652829190000|2022-05-17 23:13:10|414.5|411.7|414.75|411.95|414.75|411.95|414.5|411.7|0
1652829200000|2022-05-17 23:13:20|414.87|412.07|414.99|412.19|414.99|412.19|414.87|412.07|0
1652829210000|2022-05-17 23:13:30|415.23|412.43|414.99|412.19|415.23|412.43|414.99|412.19|0
1652829230000|2022-05-17 23:13:50|414.87|412.07|414.74|411.94|414.87|412.07|414.74|411.94|0
1652829240000|2022-05-17 23:14:00|414.87|412.07|414.74|411.94|414.87|412.07|414.74|411.94|0
1652829250000|2022-05-17 23:14:10|414.63|411.83|414.63|411.83|414.63|411.83|414.63|411.83|0
1652829260000|2022-05-17 23:14:20|414.74|411.94|414.74|411.94|414.74|411.94|414.74|411.94|0
1652829270000|2022-05-17 23:14:30|414.63|411.83|414.63|411.83|414.63|411.83|414.63|411.83|0
1652829280000|2022-05-17 23:14:40|414.74|411.94|414.74|411.94|414.74|411.94|414.74|411.94|0
1652829290000|2022-05-17 23:14:50|414.87|412.07|414.87|412.07|414.87|412.07|414.87|412.07|0
1652829300000|2022-05-17 23:15:00|414.74|411.94|414.74|411.94|414.74|411.94|414.74|411.94|0
1652829330000|2022-05-17 23:15:30|414.63|411.83|414.5|411.7|414.63|411.83|414.5|411.7|0
1652829340000|2022-05-17 23:15:40|414.26|411.46|414.39|411.59|414.39|411.59|414.26|411.46|0
1652829350000|2022-05-17 23:15:50|414.26|411.46|414.63|411.83|414.63|411.83|414.26|411.46|0
1652829360000|2022-05-17 23:16:00|414.5|411.7|414.5|411.7|414.5|411.7|414.5|411.7|0
1652829380000|2022-05-17 23:16:20|414.74|411.94|414.74|411.94|414.74|411.94|414.74|411.94|0
1652829420000|2022-05-17 23:17:00|414.63|411.83|414.5|411.7|414.63|411.83|414.5|411.7|0
1652829430000|2022-05-17 23:17:10|414.74|411.94|414.74|411.94|414.74|411.94|414.74|411.94|0
1652829440000|2022-05-17 23:17:20|414.87|412.07|414.74|411.94|414.87|412.07|414.74|411.94|0
1652829450000|2022-05-17 23:17:30|414.87|412.07|414.74|411.94|414.87|412.07|414.74|411.94|0
1652829460000|2022-05-17 23:17:40|414.99|412.19|414.99|412.19|414.99|412.19|414.99|412.19|0
1652829480000|2022-05-17 23:18:00|414.87|412.07|414.74|411.94|414.87|412.07|414.74|411.94|0
1652829510000|2022-05-17 23:18:30|414.5|411.7|414.39|411.59|414.5|411.7|414.39|411.59|0
1652829530000|2022-05-17 23:18:50|414.5|411.7|414.5|411.7|414.5|411.7|414.5|411.7|0
1652829570000|2022-05-17 23:19:30|414.39|411.59|414.39|411.59|414.39|411.59|414.39|411.59|0
1652829590000|2022-05-17 23:19:50|414.5|411.7|414.5|411.7|414.5|411.7|414.5|411.7|0
1652829610000|2022-05-17 23:20:10|414.39|411.59|414.39|411.59|414.39|411.59|414.39|411.59|0
1652829630000|2022-05-17 23:20:30|414.26|411.46|414.26|411.46|414.26|411.46|414.26|411.46|0
1652829670000|2022-05-17 23:21:10|414.14|411.34|414.14|411.34|414.14|411.34|414.14|411.34|0
1652829680000|2022-05-17 23:21:20|414.02|411.22|414.26|411.46|414.26|411.46|414.02|411.22|0
1652829700000|2022-05-17 23:21:40|414.5|411.7|414.5|411.7|414.5|411.7|414.5|411.7|0
1652829710000|2022-05-17 23:21:50|414.39|411.59|414.26|411.46|414.39|411.59|414.26|411.46|0
1652829730000|2022-05-17 23:22:10|414.02|411.22|414.02|411.22|414.02|411.22|414.02|411.22|0
1652829740000|2022-05-17 23:22:20|413.53|410.73|413.9|411.1|413.9|411.1|413.53|410.73|0
1652829750000|2022-05-17 23:22:30|414.02|411.22|414.02|411.22|414.02|411.22|414.02|411.22|0
1652829780000|2022-05-17 23:23:00|413.9|411.1|413.9|411.1|413.9|411.1|413.9|411.1|0
1652829790000|2022-05-17 23:23:10|413.77|410.97|413.77|410.97|413.77|410.97|413.77|410.97|0
1652829800000|2022-05-17 23:23:20|413.53|410.73|413.53|410.73|413.53|410.73|413.53|410.73|0
1652829810000|2022-05-17 23:23:30|413.9|411.1|414.02|411.22|414.02|411.22|413.9|411.1|0
1652829820000|2022-05-17 23:23:40|414.14|411.34|414.5|411.7|414.5|411.7|414.14|411.34|0
1652829840000|2022-05-17 23:24:00|414.26|411.46|414.38|411.58|414.5|411.7|414.26|411.46|0
1652829850000|2022-05-17 23:24:10|414.26|411.46|414.26|411.46|414.26|411.46|414.26|411.46|0
1652829930000|2022-05-17 23:25:30|414.38|411.58|414.5|411.7|414.5|411.7|414.38|411.58|0
1652829940000|2022-05-17 23:25:40|414.74|411.94|414.63|411.83|414.74|411.94|414.63|411.83|0
1652829950000|2022-05-17 23:25:50|414.5|411.7|414.5|411.7|414.5|411.7|414.5|411.7|0
1652829960000|2022-05-17 23:26:00|414.63|411.83|414.5|411.7|414.63|411.83|414.5|411.7|0
1652829980000|2022-05-17 23:26:20|414.63|411.83|414.5|411.7|414.63|411.83|414.5|411.7|0
1652829990000|2022-05-17 23:26:30|414.38|411.58|414.38|411.58|414.38|411.58|414.38|411.58|0
1652830000000|2022-05-17 23:26:40|414.26|411.46|414.26|411.46|414.26|411.46|414.26|411.46|0
1652830020000|2022-05-17 23:27:00|414.5|411.7|414.5|411.7|414.5|411.7|414.5|411.7|0
1652830030000|2022-05-17 23:27:10|414.74|411.94|414.74|411.94|414.74|411.94|414.74|411.94|0
1652830040000|2022-05-17 23:27:20|414.87|412.07|414.98|412.18|414.98|412.18|414.87|412.07|0
1652830070000|2022-05-17 23:27:50|415.23|412.43|415.23|412.43|415.23|412.43|415.23|412.43|0
1652830080000|2022-05-17 23:28:00|415.11|412.31|415.47|412.67|415.47|412.67|415.11|412.31|0
1652830090000|2022-05-17 23:28:10|415.23|412.43|414.98|412.18|415.23|412.43|414.87|412.07|0
1652830110000|2022-05-17 23:28:30|414.87|412.07|414.74|411.94|414.87|412.07|414.74|411.94|0
1652830120000|2022-05-17 23:28:40|414.5|411.7|414.5|411.7|414.5|411.7|414.5|411.7|0
1652830140000|2022-05-17 23:29:00|414.26|411.46|414.26|411.46|414.26|411.46|414.26|411.46|0
1652830150000|2022-05-17 23:29:10|414.5|411.7|414.5|411.7|414.5|411.7|414.5|411.7|0
1652830160000|2022-05-17 23:29:20|414.63|411.83|414.74|411.94|414.74|411.94|414.63|411.83|0
1652830170000|2022-05-17 23:29:30|414.5|411.7|414.63|411.83|414.63|411.83|414.5|411.7|0
1652830180000|2022-05-17 23:29:40|414.5|411.7|414.5|411.7|414.5|411.7|414.5|411.7|0
1652830200000|2022-05-17 23:30:00|414.63|411.83|414.5|411.7|414.63|411.83|414.5|411.7|0
1652830220000|2022-05-17 23:30:20|414.26|411.46|414.26|411.46|414.26|411.46|414.26|411.46|0
1652830230000|2022-05-17 23:30:30|414.02|411.22|414.02|411.22|414.02|411.22|414.02|411.22|0
1652830240000|2022-05-17 23:30:40|413.77|410.97|413.77|410.97|413.77|410.97|413.77|410.97|0
1652830270000|2022-05-17 23:31:10|413.53|410.73|413.53|410.73|413.53|410.73|413.53|410.73|0
1652830290000|2022-05-17 23:31:30|413.77|410.97|413.77|410.97|413.77|410.97|413.77|410.97|0
1652830310000|2022-05-17 23:31:50|413.53|410.73|413.29|410.49|413.53|410.73|413.29|410.49|0
1652830320000|2022-05-17 23:32:00|413.53|410.73|413.53|410.73|413.53|410.73|413.53|410.73|0
1652830350000|2022-05-17 23:32:30|413.29|410.49|413.29|410.49|413.29|410.49|413.29|410.49|0
1652830370000|2022-05-17 23:32:50|413.05|410.25|413.05|410.25|413.05|410.25|413.05|410.25|0
1652830380000|2022-05-17 23:33:00|413.29|410.49|413.53|410.73|413.53|410.73|413.29|410.49|0
1652830400000|2022-05-17 23:33:20|413.77|410.97|413.66|410.86|413.77|410.97|413.66|410.86|0
1652830410000|2022-05-17 23:33:30|413.53|410.73|413.53|410.73|413.53|410.73|413.53|410.73|0
1652830470000|2022-05-17 23:34:30|413.77|410.97|413.53|410.73|413.77|410.97|413.53|410.73|0
1652830480000|2022-05-17 23:34:40|413.41|410.61|413.77|410.97|413.77|410.97|413.41|410.61|0
1652830490000|2022-05-17 23:34:50|414.26|411.46|414.26|411.46|414.26|411.46|414.26|411.46|0
1652830500000|2022-05-17 23:35:00|414.38|411.58|414.5|411.7|414.5|411.7|414.38|411.58|0
1652830510000|2022-05-17 23:35:10|414.63|411.83|414.5|411.7|414.63|411.83|414.5|411.7|0
1652830520000|2022-05-17 23:35:20|414.63|411.83|414.63|411.83|414.63|411.83|414.63|411.83|0
1652830530000|2022-05-17 23:35:30|414.74|411.94|414.74|411.94|414.74|411.94|414.74|411.94|0
1652830540000|2022-05-17 23:35:40|415.23|412.43|415.23|412.43|415.23|412.43|415.23|412.43|0
1652830560000|2022-05-17 23:36:00|415.47|412.67|416.44|413.64|416.68|413.88|415.23|412.43|0
1652830570000|2022-05-17 23:36:10|416.92|414.12|416.92|414.12|417.16|414.36|416.92|414.12|0
1652830580000|2022-05-17 23:36:20|417.16|414.36|417.41|414.61|417.89|415.09|417.16|414.36|0
1652830590000|2022-05-17 23:36:30|417.16|414.36|417.16|414.36|417.16|414.36|417.16|414.36|0
1652830600000|2022-05-17 23:36:40|417.05|414.25|416.68|413.88|417.05|414.25|416.68|413.88|0
1652830620000|2022-05-17 23:37:00|416.56|413.76|416.44|413.64|416.56|413.76|416.44|413.64|0
1652830630000|2022-05-17 23:37:10|416.56|413.76|416.92|414.12|416.92|414.12|416.56|413.76|0
1652830640000|2022-05-17 23:37:20|417.16|414.36|417.29|414.49|417.29|414.49|417.16|414.36|0
1652830650000|2022-05-17 23:37:30|417.16|414.36|417.16|414.36|417.16|414.36|417.05|414.25|0
1652830660000|2022-05-17 23:37:40|416.92|414.12|417.41|414.61|417.41|414.61|416.92|414.12|0
1652830670000|2022-05-17 23:37:50|417.29|414.49|417.41|414.61|417.41|414.61|417.29|414.49|0
1652830680000|2022-05-17 23:38:00|417.65|414.85|417.89|415.09|418.13|415.33|417.65|414.85|0
1652830690000|2022-05-17 23:38:10|418.13|415.33|418.38|415.58|418.38|415.58|418.13|415.33|0
1652830700000|2022-05-17 23:38:20|418.62|415.82|418.38|415.58|418.62|415.82|418.38|415.58|0
1652830710000|2022-05-17 23:38:30|418.26|415.46|418.02|415.22|418.26|415.46|418.02|415.22|0
1652830720000|2022-05-17 23:38:40|417.89|415.09|418.13|415.33|418.13|415.33|417.65|414.85|0
1652830730000|2022-05-17 23:38:50|418.02|415.22|417.41|414.61|418.02|415.22|417.41|414.61|0
1652830740000|2022-05-17 23:39:00|417.65|414.85|417.65|414.85|417.89|415.09|417.65|414.85|0
1652830750000|2022-05-17 23:39:10|417.77|414.97|417.77|414.97|417.77|414.97|417.77|414.97|0
1652830760000|2022-05-17 23:39:20|417.65|414.85|418.62|415.82|418.62|415.82|417.65|414.85|0
1652830770000|2022-05-17 23:39:30|418.5|415.7|418.5|415.7|418.5|415.7|418.5|415.7|0
1652830780000|2022-05-17 23:39:40|418.62|415.82|418.38|415.58|418.62|415.82|418.38|415.58|0
1652830800000|2022-05-17 23:40:00|418.13|415.33|418.13|415.33|418.13|415.33|418.13|415.33|0
1652830810000|2022-05-17 23:40:10|418.02|415.22|418.38|415.58|418.38|415.58|417.89|415.09|0
1652830820000|2022-05-17 23:40:20|418.13|415.33|417.89|415.09|418.13|415.33|417.89|415.09|0
1652830840000|2022-05-17 23:40:40|417.65|414.85|417.53|414.73|417.65|414.85|417.41|414.61|0
1652830850000|2022-05-17 23:40:50|417.65|414.85|417.89|415.09|417.89|415.09|417.65|414.85|0
1652830860000|2022-05-17 23:41:00|418.13|415.33|417.89|415.09|418.13|415.33|417.89|415.09|0
1652830870000|2022-05-17 23:41:10|418.02|415.22|418.13|415.33|418.26|415.46|418.02|415.22|0
1652830880000|2022-05-17 23:41:20|418.38|415.58|418.38|415.58|418.38|415.58|418.38|415.58|0
1652830890000|2022-05-17 23:41:30|418.26|415.46|418.38|415.58|418.38|415.58|418.26|415.46|0
1652830920000|2022-05-17 23:42:00|418.26|415.46|418.26|415.46|418.26|415.46|418.13|415.33|0
1652830930000|2022-05-17 23:42:10|418.38|415.58|417.89|415.09|418.38|415.58|417.89|415.09|0
1652830940000|2022-05-17 23:42:20|417.77|414.97|417.65|414.85|417.77|414.97|417.65|414.85|0
1652830950000|2022-05-17 23:42:30|417.89|415.09|418.02|415.22|418.02|415.22|417.89|415.09|0
1652830960000|2022-05-17 23:42:40|417.89|415.09|417.89|415.09|417.89|415.09|417.89|415.09|0
1652830980000|2022-05-17 23:43:00|418.13|415.33|418.02|415.22|418.26|415.46|418.02|415.22|0
1652830990000|2022-05-17 23:43:10|417.89|415.09|417.89|415.09|417.89|415.09|417.89|415.09|0
1652831000000|2022-05-17 23:43:20|417.65|414.85|417.65|414.85|417.65|414.85|417.65|414.85|0
1652831020000|2022-05-17 23:43:40|417.77|414.97|417.77|414.97|417.77|414.97|417.77|414.97|0
1652831030000|2022-05-17 23:43:50|417.89|415.09|418.02|415.22|418.02|415.22|417.89|415.09|0
1652831040000|2022-05-17 23:44:00|417.89|415.09|417.65|414.85|418.02|415.22|417.65|414.85|0
1652831050000|2022-05-17 23:44:10|417.89|415.09|417.89|415.09|417.89|415.09|417.89|415.09|0
1652831060000|2022-05-17 23:44:20|417.65|414.85|417.65|414.85|417.65|414.85|417.65|414.85|0
1652831070000|2022-05-17 23:44:30|417.89|415.09|417.89|415.09|417.89|415.09|417.89|415.09|0
1652831090000|2022-05-17 23:44:50|417.65|414.85|417.41|414.61|417.65|414.85|417.41|414.61|0
1652831100000|2022-05-17 23:45:00|417.16|414.36|417.29|414.49|417.29|414.49|416.92|414.12|0
1652831110000|2022-05-17 23:45:10|417.41|414.61|417.16|414.36|417.41|414.61|417.16|414.36|0
1652831120000|2022-05-17 23:45:20|417.41|414.61|417.41|414.61|417.41|414.61|417.41|414.61|0
1652831130000|2022-05-17 23:45:30|417.65|414.85|417.65|414.85|417.65|414.85|417.65|414.85|0
1652831140000|2022-05-17 23:45:40|417.89|415.09|417.77|414.97|417.89|415.09|417.65|414.85|0
1652831150000|2022-05-17 23:45:50|417.89|415.09|417.89|415.09|417.89|415.09|417.89|415.09|0
1652831160000|2022-05-17 23:46:00|417.65|414.85|417.65|414.85|417.65|414.85|417.65|414.85|0
1652831170000|2022-05-17 23:46:10|417.53|414.73|418.13|415.33|418.13|415.33|417.53|414.73|0
1652831180000|2022-05-17 23:46:20|418.26|415.46|418.38|415.58|418.38|415.58|418.26|415.46|0
1652831190000|2022-05-17 23:46:30|418.26|415.46|418.38|415.58|418.38|415.58|418.26|415.46|0
1652831200000|2022-05-17 23:46:40|418.26|415.46|418.38|415.58|418.5|415.7|418.26|415.46|0
1652831210000|2022-05-17 23:46:50|418.13|415.33|418.13|415.33|418.13|415.33|418.13|415.33|0
1652831220000|2022-05-17 23:47:00|418.02|415.22|418.13|415.33|418.13|415.33|418.02|415.22|0
1652831240000|2022-05-17 23:47:20|418.26|415.46|418.37|415.57|418.37|415.57|418.26|415.46|0
1652831250000|2022-05-17 23:47:30|418.26|415.46|418.26|415.46|418.37|415.57|418.26|415.46|0
1652831260000|2022-05-17 23:47:40|418.37|415.57|418.13|415.33|418.37|415.57|418.13|415.33|0
1652831270000|2022-05-17 23:47:50|418.26|415.46|418.13|415.33|418.26|415.46|418.13|415.33|0
1652831280000|2022-05-17 23:48:00|417.65|414.85|417.89|415.09|417.89|415.09|417.65|414.85|0
1652831290000|2022-05-17 23:48:10|417.65|414.85|417.65|414.85|417.89|415.09|417.65|414.85|0
1652831300000|2022-05-17 23:48:20|417.89|415.09|418.13|415.33|418.13|415.33|417.89|415.09|0
1652831310000|2022-05-17 23:48:30|418.37|415.57|418.37|415.57|418.37|415.57|418.37|415.57|0
1652831330000|2022-05-17 23:48:50|418.62|415.82|418.62|415.82|418.62|415.82|418.62|415.82|0
1652831350000|2022-05-17 23:49:10|418.37|415.57|418.62|415.82|418.62|415.82|418.37|415.57|0
1652831360000|2022-05-17 23:49:20|418.5|415.7|418.37|415.57|418.5|415.7|418.37|415.57|0
1652831390000|2022-05-17 23:49:50|418.62|415.82|418.86|416.06|419.1|416.3|418.62|415.82|0
1652831400000|2022-05-17 23:50:00|418.37|415.57|418.37|415.57|418.62|415.82|418.37|415.57|0
1652831410000|2022-05-17 23:50:10|418.13|415.33|418.02|415.22|418.13|415.33|418.02|415.22|0
1652831420000|2022-05-17 23:50:20|417.89|415.09|418.02|415.22|418.13|415.33|417.89|415.09|0
1652831430000|2022-05-17 23:50:30|417.65|414.85|417.65|414.85|417.65|414.85|417.65|414.85|0
1652831450000|2022-05-17 23:50:50|417.89|415.09|417.89|415.09|417.89|415.09|417.65|414.85|0
1652831460000|2022-05-17 23:51:00|417.65|414.85|417.4|414.6|417.65|414.85|417.4|414.6|0
1652831470000|2022-05-17 23:51:10|417.16|414.36|417.16|414.36|417.16|414.36|417.16|414.36|0
1652831480000|2022-05-17 23:51:20|417.4|414.6|417.16|414.36|417.4|414.6|417.16|414.36|0
1652831490000|2022-05-17 23:51:30|417.29|414.49|417.16|414.36|417.29|414.49|417.16|414.36|0
1652831500000|2022-05-17 23:51:40|417.65|414.85|417.65|414.85|417.65|414.85|417.65|414.85|0
1652831510000|2022-05-17 23:51:50|417.53|414.73|417.53|414.73|417.65|414.85|417.53|414.73|0
1652831520000|2022-05-17 23:52:00|417.65|414.85|417.4|414.6|417.65|414.85|417.29|414.49|0
1652831540000|2022-05-17 23:52:20|417.29|414.49|417.4|414.6|417.4|414.6|417.29|414.49|0
1652831560000|2022-05-17 23:52:40|417.65|414.85|417.16|414.36|417.65|414.85|417.16|414.36|0
1652831570000|2022-05-17 23:52:50|417.4|414.6|417.65|414.85|417.65|414.85|417.4|414.6|0
1652831580000|2022-05-17 23:53:00|417.77|414.97|417.89|415.09|417.89|415.09|417.77|414.97|0
1652831590000|2022-05-17 23:53:10|417.4|414.6|417.4|414.6|417.4|414.6|417.4|414.6|0
1652831600000|2022-05-17 23:53:20|417.29|414.49|417.29|414.49|417.29|414.49|417.29|414.49|0
1652831610000|2022-05-17 23:53:30|417.16|414.36|417.16|414.36|417.16|414.36|416.92|414.12|0
1652831630000|2022-05-17 23:53:50|417.05|414.25|417.4|414.6|417.4|414.6|417.05|414.25|0
1652831640000|2022-05-17 23:54:00|417.53|414.73|417.89|415.09|417.89|415.09|417.53|414.73|0
1652831690000|2022-05-17 23:54:50|418.01|415.21|417.89|415.09|418.01|415.21|417.89|415.09|0
1652831700000|2022-05-17 23:55:00|418.13|415.33|417.89|415.09|418.13|415.33|417.89|415.09|0
1652831710000|2022-05-17 23:55:10|417.77|414.97|417.77|414.97|417.77|414.97|417.77|414.97|0
1652831720000|2022-05-17 23:55:20|417.89|415.09|417.89|415.09|417.89|415.09|417.89|415.09|0
1652831730000|2022-05-17 23:55:30|418.01|415.21|418.13|415.33|418.13|415.33|418.01|415.21|0
1652831740000|2022-05-17 23:55:40|417.89|415.09|417.89|415.09|417.89|415.09|417.89|415.09|0
1652831750000|2022-05-17 23:55:50|418.13|415.33|417.89|415.09|418.13|415.33|417.89|415.09|0
1652831760000|2022-05-17 23:56:00|417.65|414.85|417.65|414.85|417.65|414.85|417.65|414.85|0
1652831770000|2022-05-17 23:56:10|417.4|414.6|417.4|414.6|417.4|414.6|417.4|414.6|0
1652831780000|2022-05-17 23:56:20|417.65|414.85|417.4|414.6|417.65|414.85|417.4|414.6|0
1652831810000|2022-05-17 23:56:50|417.53|414.73|417.4|414.6|417.53|414.73|417.4|414.6|0
1652831820000|2022-05-17 23:57:00|417.89|415.09|418.13|415.33|418.13|415.33|417.89|415.09|0
1652831830000|2022-05-17 23:57:10|418.26|415.46|418.37|415.57|418.37|415.57|418.26|415.46|0
1652831840000|2022-05-17 23:57:20|418.13|415.33|418.13|415.33|418.37|415.57|418.13|415.33|0
1652831850000|2022-05-17 23:57:30|418.26|415.46|418.13|415.33|418.26|415.46|418.13|415.33|0
1652831860000|2022-05-17 23:57:40|418.37|415.57|418.26|415.46|418.37|415.57|418.13|415.33|0
1652831870000|2022-05-17 23:57:50|418.37|415.57|418.37|415.57|418.37|415.57|418.37|415.57|0
1652831880000|2022-05-17 23:58:00|418.13|415.33|418.13|415.33|418.13|415.33|418.13|415.33|0
1652831890000|2022-05-17 23:58:10|417.89|415.09|417.89|415.09|417.89|415.09|417.89|415.09|0
1652831950000|2022-05-17 23:59:10|417.65|414.85|417.77|414.97|417.77|414.97|417.65|414.85|0
1652831960000|2022-05-17 23:59:20|418.01|415.21|418.13|415.33|418.26|415.46|418.01|415.21|0
1652831970000|2022-05-17 23:59:30|418.37|415.57|418.13|415.33|418.37|415.57|418.13|415.33|0
1652831980000|2022-05-17 23:59:40|418.26|415.46|418.13|415.33|418.26|415.46|418.13|415.33|0
1652831990000|2022-05-17 23:59:50|418.37|415.57|418.37|415.57|418.37|415.57|418.37|415.57|0
1652832000000|2022-05-18 00:00:00|417.89|415.09|417.89|415.09|418.13|415.33|417.89|415.09|0
1652832010000|2022-05-18 00:00:10|418.13|415.33|418.13|415.33|418.13|415.33|418.13|415.33|0
1652832020000|2022-05-18 00:00:20|418.37|415.57|418.86|416.06|418.86|416.06|418.37|415.57|0
1652832030000|2022-05-18 00:00:30|418.62|415.82|418.37|415.57|418.62|415.82|418.37|415.57|0
1652832040000|2022-05-18 00:00:40|418.13|415.33|418.13|415.33|418.13|415.33|418.13|415.33|0
1652832050000|2022-05-18 00:00:50|417.89|415.09|418.62|415.82|418.62|415.82|417.89|415.09|0
1652832060000|2022-05-18 00:01:00|418.37|415.57|417.89|415.09|418.37|415.57|417.89|415.09|0
1652832070000|2022-05-18 00:01:10|417.65|414.85|417.65|414.85|417.65|414.85|417.4|414.6|0
1652832080000|2022-05-18 00:01:20|417.53|414.73|417.65|414.85|417.65|414.85|417.53|414.73|0
1652832090000|2022-05-18 00:01:30|417.4|414.6|417.65|414.85|417.65|414.85|417.4|414.6|0
1652832100000|2022-05-18 00:01:40|417.4|414.6|417.89|415.09|417.89|415.09|417.4|414.6|0
1652832120000|2022-05-18 00:02:00|418.13|415.33|417.89|415.09|418.13|415.33|417.65|414.85|0
1652832130000|2022-05-18 00:02:10|418.37|415.57|418.13|415.33|418.37|415.57|418.13|415.33|0
1652832140000|2022-05-18 00:02:20|418.01|415.21|418.01|415.21|418.01|415.21|418.01|415.21|0
1652832150000|2022-05-18 00:02:30|418.37|415.57|417.89|415.09|418.37|415.57|417.89|415.09|0
1652832160000|2022-05-18 00:02:40|417.65|414.85|417.65|414.85|417.89|415.09|417.65|414.85|0
1652832170000|2022-05-18 00:02:50|417.4|414.6|417.4|414.6|417.4|414.6|417.4|414.6|0
1652832180000|2022-05-18 00:03:00|417.16|414.36|417.16|414.36|417.4|414.6|417.16|414.36|0
1652832190000|2022-05-18 00:03:10|416.68|413.88|416.92|414.12|416.92|414.12|416.68|413.88|0
1652832200000|2022-05-18 00:03:20|417.4|414.6|417.4|414.6|417.4|414.6|417.4|414.6|0
1652832210000|2022-05-18 00:03:30|417.16|414.36|417.16|414.36|417.29|414.49|417.16|414.36|0
1652832220000|2022-05-18 00:03:40|417.04|414.24|417.04|414.24|417.04|414.24|416.92|414.12|0
1652832230000|2022-05-18 00:03:50|417.16|414.36|417.4|414.6|417.4|414.6|416.92|414.12|0
1652832240000|2022-05-18 00:04:00|417.64|414.84|417.64|414.84|417.77|414.97|417.64|414.84|0
1652832250000|2022-05-18 00:04:10|417.4|414.6|417.16|414.36|417.4|414.6|417.16|414.36|0
1652832260000|2022-05-18 00:04:20|417.4|414.6|417.4|414.6|417.4|414.6|417.4|414.6|0
1652832270000|2022-05-18 00:04:30|417.29|414.49|417.4|414.6|417.4|414.6|417.16|414.36|0
1652832280000|2022-05-18 00:04:40|417.64|414.84|417.4|414.6|417.64|414.84|417.29|414.49|0
1652832290000|2022-05-18 00:04:50|417.16|414.36|417.16|414.36|417.16|414.36|416.92|414.12|0
1652832300000|2022-05-18 00:05:00|416.92|414.12|416.8|414|416.92|414.12|416.67|413.87|0
1652832310000|2022-05-18 00:05:10|416.67|413.87|417.16|414.36|417.16|414.36|416.67|413.87|0
1652832320000|2022-05-18 00:05:20|416.92|414.12|416.92|414.12|417.16|414.36|416.8|414|0
1652832330000|2022-05-18 00:05:30|416.67|413.87|416.67|413.87|416.8|414|416.67|413.87|0
1652832340000|2022-05-18 00:05:40|416.43|413.63|416.43|413.63|416.56|413.76|416.43|413.63|0
1652832350000|2022-05-18 00:05:50|416.67|413.87|416.67|413.87|416.92|414.12|416.67|413.87|0
1652832360000|2022-05-18 00:06:00|416.43|413.63|416.43|413.63|416.43|413.63|416.43|413.63|0
1652832370000|2022-05-18 00:06:10|416.56|413.76|416.67|413.87|416.67|413.87|416.43|413.63|0
1652832380000|2022-05-18 00:06:20|416.92|414.12|416.92|414.12|416.92|414.12|416.67|413.87|0
1652832390000|2022-05-18 00:06:30|417.04|414.24|417.16|414.36|417.16|414.36|416.92|414.12|0
1652832400000|2022-05-18 00:06:40|416.92|414.12|416.92|414.12|416.92|414.12|416.92|414.12|0
1652832410000|2022-05-18 00:06:50|416.43|413.63|416.43|413.63|416.43|413.63|416.43|413.63|0
1652832420000|2022-05-18 00:07:00|416.67|413.87|416.43|413.63|416.67|413.87|416.43|413.63|0
1652832440000|2022-05-18 00:07:20|416.19|413.39|415.95|413.15|416.19|413.39|415.95|413.15|0
1652832450000|2022-05-18 00:07:30|416.07|413.27|415.95|413.15|416.07|413.27|415.95|413.15|0
1652832470000|2022-05-18 00:07:50|416.07|413.27|415.71|412.91|416.07|413.27|415.71|412.91|0
1652832480000|2022-05-18 00:08:00|415.95|413.15|416.07|413.27|416.07|413.27|415.95|413.15|0
1652832490000|2022-05-18 00:08:10|415.71|412.91|415.95|413.15|415.95|413.15|415.71|412.91|0
1652832500000|2022-05-18 00:08:20|415.71|412.91|415.71|412.91|415.71|412.91|415.71|412.91|0
1652832510000|2022-05-18 00:08:30|415.59|412.79|415.7|412.9|415.7|412.9|415.46|412.66|0
1652832520000|2022-05-18 00:08:40|415.59|412.79|415.83|413.03|415.95|413.15|415.59|412.79|0
1652832530000|2022-05-18 00:08:50|415.7|412.9|415.46|412.66|415.95|413.15|415.46|412.66|0
1652832540000|2022-05-18 00:09:00|415.59|412.79|415.59|412.79|415.59|412.79|415.59|412.79|0
1652832550000|2022-05-18 00:09:10|415.7|412.9|415.59|412.79|415.7|412.9|415.59|412.79|0
1652832560000|2022-05-18 00:09:20|415.46|412.66|415.46|412.66|415.7|412.9|415.46|412.66|0
1652832570000|2022-05-18 00:09:30|415.7|412.9|415.7|412.9|415.7|412.9|415.7|412.9|0
1652832580000|2022-05-18 00:09:40|415.83|413.03|415.46|412.66|415.83|413.03|415.46|412.66|0
1652832600000|2022-05-18 00:10:00|415.35|412.55|416.07|413.27|416.07|413.27|415.22|412.42|0
1652832610000|2022-05-18 00:10:10|415.95|413.15|415.7|412.9|415.95|413.15|415.7|412.9|0
1652832620000|2022-05-18 00:10:20|415.95|413.15|416.19|413.39|416.19|413.39|415.95|413.15|0
1652832630000|2022-05-18 00:10:30|415.95|413.15|416.07|413.27|416.07|413.27|415.95|413.15|0
1652832640000|2022-05-18 00:10:40|415.95|413.15|416.07|413.27|416.07|413.27|415.95|413.15|0
1652832650000|2022-05-18 00:10:50|415.95|413.15|415.95|413.15|416.19|413.39|415.95|413.15|0
1652832660000|2022-05-18 00:11:00|416.19|413.39|415.95|413.15|416.43|413.63|415.95|413.15|0
1652832670000|2022-05-18 00:11:10|415.7|412.9|415.95|413.15|415.95|413.15|415.7|412.9|0
1652832680000|2022-05-18 00:11:20|415.7|412.9|415.7|412.9|415.7|412.9|415.7|412.9|0
1652832690000|2022-05-18 00:11:30|415.95|413.15|415.95|413.15|415.95|413.15|415.95|413.15|0
1652832700000|2022-05-18 00:11:40|415.7|412.9|415.7|412.9|415.7|412.9|415.7|412.9|0
1652832710000|2022-05-18 00:11:50|416.19|413.39|416.19|413.39|416.19|413.39|416.19|413.39|0
1652832720000|2022-05-18 00:12:00|416.07|413.27|416.19|413.39|416.19|413.39|416.07|413.27|0
1652832730000|2022-05-18 00:12:10|416.32|413.52|416.43|413.63|416.43|413.63|416.32|413.52|0
1652832740000|2022-05-18 00:12:20|416.19|413.39|416.19|413.39|416.19|413.39|416.19|413.39|0
1652832760000|2022-05-18 00:12:40|416.43|413.63|416.43|413.63|416.56|413.76|416.43|413.63|0
1652832770000|2022-05-18 00:12:50|416.56|413.76|416.67|413.87|416.67|413.87|416.56|413.76|0
1652832780000|2022-05-18 00:13:00|416.56|413.76|416.56|413.76|416.56|413.76|416.43|413.63|0
1652832790000|2022-05-18 00:13:10|416.67|413.87|416.43|413.63|416.67|413.87|416.43|413.63|0
1652832800000|2022-05-18 00:13:20|416.19|413.39|416.19|413.39|416.19|413.39|416.19|413.39|0
1652832830000|2022-05-18 00:13:50|416.43|413.63|416.43|413.63|416.43|413.63|416.43|413.63|0
1652832840000|2022-05-18 00:14:00|416.19|413.39|415.95|413.15|416.19|413.39|415.95|413.15|0
1652832850000|2022-05-18 00:14:10|416.19|413.39|415.95|413.15|416.19|413.39|415.95|413.15|0
1652832860000|2022-05-18 00:14:20|416.07|413.27|415.95|413.15|416.07|413.27|415.95|413.15|0
1652832870000|2022-05-18 00:14:30|415.83|413.03|415.95|413.15|415.95|413.15|415.83|413.03|0
1652832880000|2022-05-18 00:14:40|415.7|412.9|415.7|412.9|415.7|412.9|415.7|412.9|0
1652832890000|2022-05-18 00:14:50|415.46|412.66|415.46|412.66|415.46|412.66|415.46|412.66|0
1652832900000|2022-05-18 00:15:00|415.7|412.9|415.46|412.66|415.7|412.9|415.22|412.42|0
1652832910000|2022-05-18 00:15:10|415.7|412.9|415.7|412.9|415.95|413.15|415.7|412.9|0
1652832920000|2022-05-18 00:15:20|415.95|413.15|415.95|413.15|415.95|413.15|415.95|413.15|0
1652832940000|2022-05-18 00:15:40|416.07|413.27|415.95|413.15|416.07|413.27|415.83|413.03|0
1652832950000|2022-05-18 00:15:50|416.19|413.39|416.07|413.27|416.19|413.39|416.07|413.27|0
1652832960000|2022-05-18 00:16:00|415.95|413.15|415.22|412.42|415.95|413.15|415.22|412.42|0
1652832970000|2022-05-18 00:16:10|415.46|412.66|415.95|413.15|415.95|413.15|415.46|412.66|0
1652832980000|2022-05-18 00:16:20|415.46|412.66|415.46|412.66|415.46|412.66|415.46|412.66|0
1652832990000|2022-05-18 00:16:30|415.7|412.9|415.7|412.9|415.7|412.9|415.7|412.9|0
1652833000000|2022-05-18 00:16:40|415.95|413.15|415.7|412.9|415.95|413.15|415.7|412.9|0
1652833010000|2022-05-18 00:16:50|415.95|413.15|415.7|412.9|415.95|413.15|415.7|412.9|0
1652833030000|2022-05-18 00:17:10|415.59|412.79|415.46|412.66|415.7|412.9|415.46|412.66|0
1652833040000|2022-05-18 00:17:20|415.34|412.54|415.34|412.54|415.34|412.54|415.34|412.54|0
1652833050000|2022-05-18 00:17:30|415.46|412.66|415.46|412.66|415.46|412.66|415.46|412.66|0
1652833060000|2022-05-18 00:17:40|415.7|412.9|415.7|412.9|415.95|413.15|415.59|412.79|0
1652833070000|2022-05-18 00:17:50|415.83|413.03|415.95|413.15|415.95|413.15|415.83|413.03|0
1652833080000|2022-05-18 00:18:00|415.83|413.03|415.95|413.15|415.95|413.15|415.83|413.03|0
1652833090000|2022-05-18 00:18:10|415.83|413.03|415.83|413.03|415.95|413.15|415.83|413.03|0
1652833100000|2022-05-18 00:18:20|415.95|413.15|415.95|413.15|415.95|413.15|415.95|413.15|0
1652833110000|2022-05-18 00:18:30|415.83|413.03|416.19|413.39|416.19|413.39|415.83|413.03|0
1652833120000|2022-05-18 00:18:40|416.31|413.51|415.95|413.15|416.31|413.51|415.95|413.15|0
1652833130000|2022-05-18 00:18:50|415.83|413.03|415.7|412.9|415.95|413.15|415.7|412.9|0
1652833140000|2022-05-18 00:19:00|415.46|412.66|415.34|412.54|415.46|412.66|415.34|412.54|0
1652833150000|2022-05-18 00:19:10|415.46|412.66|415.34|412.54|415.46|412.66|415.34|412.54|0
1652833160000|2022-05-18 00:19:20|415.46|412.66|415.46|412.66|415.46|412.66|415.22|412.42|0
1652833170000|2022-05-18 00:19:30|415.34|412.54|415.46|412.66|415.46|412.66|415.34|412.54|0
1652833200000|2022-05-18 00:20:00|415.95|413.15|415.95|413.15|415.95|413.15|415.95|413.15|0
1652833210000|2022-05-18 00:20:10|416.19|413.39|416.19|413.39|416.19|413.39|415.95|413.15|0
1652833220000|2022-05-18 00:20:20|416.31|413.51|416.31|413.51|416.31|413.51|416.31|413.51|0
1652833230000|2022-05-18 00:20:30|416.19|413.39|416.19|413.39|416.19|413.39|416.19|413.39|0
1652833240000|2022-05-18 00:20:40|416.07|413.27|415.95|413.15|416.19|413.39|415.95|413.15|0
1652833250000|2022-05-18 00:20:50|416.19|413.39|416.43|413.63|416.43|413.63|416.19|413.39|0
1652833260000|2022-05-18 00:21:00|416.31|413.51|416.19|413.39|416.43|413.63|416.19|413.39|0
1652833280000|2022-05-18 00:21:20|415.7|412.9|415.83|413.03|415.83|413.03|415.7|412.9|0
1652833290000|2022-05-18 00:21:30|415.95|413.15|416.19|413.39|416.19|413.39|415.95|413.15|0
1652833300000|2022-05-18 00:21:40|416.07|413.27|416.19|413.39|416.19|413.39|416.07|413.27|0
1652833310000|2022-05-18 00:21:50|415.95|413.15|415.95|413.15|415.95|413.15|415.95|413.15|0
1652833360000|2022-05-18 00:22:40|415.94|413.14|415.94|413.14|415.94|413.14|415.94|413.14|0
1652833380000|2022-05-18 00:23:00|415.7|412.9|415.7|412.9|415.7|412.9|415.7|412.9|0
1652833390000|2022-05-18 00:23:10|415.83|413.03|415.7|412.9|415.83|413.03|415.7|412.9|0
1652833400000|2022-05-18 00:23:20|415.83|413.03|415.94|413.14|415.94|413.14|415.7|412.9|0
1652833410000|2022-05-18 00:23:30|415.7|412.9|415.7|412.9|415.7|412.9|415.7|412.9|0
1652833420000|2022-05-18 00:23:40|415.46|412.66|415.46|412.66|415.46|412.66|415.22|412.42|0
1652833430000|2022-05-18 00:23:50|415.7|412.9|415.7|412.9|415.7|412.9|415.7|412.9|0
1652833440000|2022-05-18 00:24:00|415.59|412.79|415.22|412.42|415.59|412.79|415.22|412.42|0
1652833450000|2022-05-18 00:24:10|414.98|412.18|414.98|412.18|414.98|412.18|414.98|412.18|0
1652833480000|2022-05-18 00:24:40|415.46|412.66|415.46|412.66|415.46|412.66|415.46|412.66|0
1652833500000|2022-05-18 00:25:00|415.7|412.9|415.94|413.14|415.94|413.14|415.7|412.9|0
1652833510000|2022-05-18 00:25:10|415.7|412.9|415.7|412.9|415.7|412.9|415.7|412.9|0
1652833520000|2022-05-18 00:25:20|415.59|412.79|415.46|412.66|415.59|412.79|415.46|412.66|0
1652833530000|2022-05-18 00:25:30|415.22|412.42|415.34|412.54|415.34|412.54|415.22|412.42|0
1652833540000|2022-05-18 00:25:40|415.46|412.66|415.22|412.42|415.46|412.66|415.22|412.42|0
1652833580000|2022-05-18 00:26:20|415.46|412.66|415.7|412.9|415.7|412.9|415.46|412.66|0
1652833590000|2022-05-18 00:26:30|415.94|413.14|415.94|413.14|415.94|413.14|415.7|412.9|0
1652833600000|2022-05-18 00:26:40|416.19|413.39|416.07|413.27|416.19|413.39|416.07|413.27|0
1652833610000|2022-05-18 00:26:50|415.94|413.14|416.07|413.27|416.07|413.27|415.94|413.14|0
1652833620000|2022-05-18 00:27:00|415.94|413.14|415.7|412.9|415.94|413.14|415.7|412.9|0
1652833630000|2022-05-18 00:27:10|415.94|413.14|415.7|412.9|415.94|413.14|415.7|412.9|0
1652833640000|2022-05-18 00:27:20|415.83|413.03|415.7|412.9|415.83|413.03|415.7|412.9|0
1652833650000|2022-05-18 00:27:30|415.94|413.14|416.07|413.27|416.07|413.27|415.94|413.14|0
1652833660000|2022-05-18 00:27:40|416.19|413.39|416.19|413.39|416.19|413.39|416.19|413.39|0
1652833690000|2022-05-18 00:28:10|415.94|413.14|415.94|413.14|415.94|413.14|415.94|413.14|0
1652833700000|2022-05-18 00:28:20|416.19|413.39|416.19|413.39|416.19|413.39|416.19|413.39|0
1652833710000|2022-05-18 00:28:30|416.43|413.63|416.19|413.39|416.43|413.63|416.19|413.39|0
1652833720000|2022-05-18 00:28:40|416.43|413.63|416.43|413.63|416.43|413.63|416.19|413.39|0
1652833760000|2022-05-18 00:29:20|416.31|413.51|416.43|413.63|416.43|413.63|416.19|413.39|0
1652833780000|2022-05-18 00:29:40|416.67|413.87|416.67|413.87|416.67|413.87|416.55|413.75|0
1652833800000|2022-05-18 00:30:00|417.4|414.6|417.4|414.6|417.4|414.6|417.4|414.6|0
1652833810000|2022-05-18 00:30:10|417.16|414.36|417.16|414.36|417.16|414.36|417.16|414.36|0
1652833820000|2022-05-18 00:30:20|416.91|414.11|416.91|414.11|416.91|414.11|416.91|414.11|0
1652833830000|2022-05-18 00:30:30|416.67|413.87|416.67|413.87|416.67|413.87|416.67|413.87|0
1652833840000|2022-05-18 00:30:40|416.43|413.63|416.43|413.63|416.43|413.63|416.43|413.63|0
1652833850000|2022-05-18 00:30:50|416.19|413.39|416.67|413.87|416.67|413.87|416.19|413.39|0
1652833860000|2022-05-18 00:31:00|416.43|413.63|416.19|413.39|416.43|413.63|416.19|413.39|0
1652833870000|2022-05-18 00:31:10|416.31|413.51|416.31|413.51|416.31|413.51|416.31|413.51|0
1652833880000|2022-05-18 00:31:20|416.27|413.47|416.39|413.59|416.39|413.59|416.27|413.47|0
1652833890000|2022-05-18 00:31:30|416.27|413.47|416.51|413.71|416.51|413.71|416.27|413.47|0
1652833900000|2022-05-18 00:31:40|416.27|413.47|416.51|413.71|416.51|413.71|416.27|413.47|0
1652833910000|2022-05-18 00:31:50|416.39|413.59|416.75|413.95|416.75|413.95|416.27|413.47|0
1652833920000|2022-05-18 00:32:00|416.64|413.84|416.51|413.71|416.64|413.84|416.51|413.71|0
1652833930000|2022-05-18 00:32:10|416.75|413.95|416.75|413.95|416.75|413.95|416.75|413.95|0
1652833940000|2022-05-18 00:32:20|416.51|413.71|416.75|413.95|416.75|413.95|416.51|413.71|0
1652833950000|2022-05-18 00:32:30|416.51|413.71|416.51|413.71|416.51|413.71|416.51|413.71|0
1652833970000|2022-05-18 00:32:50|416.75|413.95|416.51|413.71|416.75|413.95|416.51|413.71|0
1652833980000|2022-05-18 00:33:00|416.64|413.84|416.51|413.71|416.64|413.84|416.51|413.71|0
1652833990000|2022-05-18 00:33:10|416.75|413.95|416.75|413.95|416.75|413.95|416.75|413.95|0
1652834000000|2022-05-18 00:33:20|416.64|413.84|416.75|413.95|416.75|413.95|416.64|413.84|0
1652834010000|2022-05-18 00:33:30|416.99|414.19|416.99|414.19|416.99|414.19|416.99|414.19|0
1652834020000|2022-05-18 00:33:40|417.24|414.44|417.24|414.44|417.24|414.44|417.24|414.44|0
1652834030000|2022-05-18 00:33:50|417.12|414.32|417.48|414.68|417.48|414.68|416.99|414.19|0
1652834040000|2022-05-18 00:34:00|417.61|414.81|417.24|414.44|417.61|414.81|417.24|414.44|0
1652834050000|2022-05-18 00:34:10|417.48|414.68|417.36|414.56|417.48|414.68|417.36|414.56|0
1652834060000|2022-05-18 00:34:20|417.24|414.44|417.24|414.44|417.24|414.44|417.12|414.32|0
1652834070000|2022-05-18 00:34:30|417.48|414.68|417.48|414.68|417.48|414.68|417.48|414.68|0
1652834080000|2022-05-18 00:34:40|417.36|414.56|417.24|414.44|417.36|414.56|417.24|414.44|0
1652834090000|2022-05-18 00:34:50|416.99|414.19|417.24|414.44|417.24|414.44|416.99|414.19|0
1652834100000|2022-05-18 00:35:00|416.99|414.19|416.99|414.19|416.99|414.19|416.99|414.19|0
1652834110000|2022-05-18 00:35:10|416.75|413.95|417.48|414.68|417.48|414.68|416.75|413.95|0
1652834120000|2022-05-18 00:35:20|417.6|414.8|417.6|414.8|417.6|414.8|417.6|414.8|0
1652834130000|2022-05-18 00:35:30|417.48|414.68|417.48|414.68|417.48|414.68|417.48|414.68|0
1652834140000|2022-05-18 00:35:40|417.72|414.92|417.72|414.92|417.72|414.92|417.72|414.92|0
1652834150000|2022-05-18 00:35:50|417.48|414.68|417.72|414.92|417.72|414.92|417.48|414.68|0
1652834160000|2022-05-18 00:36:00|417.85|415.05|417.72|414.92|417.85|415.05|417.72|414.92|0
1652834170000|2022-05-18 00:36:10|417.6|414.8|417.96|415.16|417.96|415.16|417.48|414.68|0
1652834180000|2022-05-18 00:36:20|418.09|415.29|418.21|415.41|418.21|415.41|418.09|415.29|0
1652834190000|2022-05-18 00:36:30|418.45|415.65|418.93|416.13|418.93|416.13|418.45|415.65|0
1652834200000|2022-05-18 00:36:40|418.69|415.89|418.69|415.89|418.69|415.89|418.69|415.89|0
1652834210000|2022-05-18 00:36:50|418.45|415.65|418.69|415.89|418.69|415.89|418.45|415.65|0
1652834220000|2022-05-18 00:37:00|419.18|416.38|419.42|416.62|419.42|416.62|419.18|416.38|0
1652834230000|2022-05-18 00:37:10|419.54|416.74|419.66|416.86|419.66|416.86|419.54|416.74|0
1652834250000|2022-05-18 00:37:30|419.9|417.1|419.66|416.86|419.9|417.1|419.66|416.86|0
1652834260000|2022-05-18 00:37:40|419.9|417.1|419.9|417.1|419.9|417.1|419.66|416.86|0
1652834270000|2022-05-18 00:37:50|419.66|416.86|419.42|416.62|419.66|416.86|419.42|416.62|0
1652834280000|2022-05-18 00:38:00|419.66|416.86|419.9|417.1|419.9|417.1|419.66|416.86|0
1652834290000|2022-05-18 00:38:10|420.14|417.34|420.14|417.34|420.14|417.34|419.9|417.1|0
1652834300000|2022-05-18 00:38:20|419.9|417.1|419.9|417.1|420.14|417.34|419.9|417.1|0
1652834320000|2022-05-18 00:38:40|420.14|417.34|420.14|417.34|420.14|417.34|420.14|417.34|0
1652834330000|2022-05-18 00:38:50|419.9|417.1|420.03|417.23|420.03|417.23|419.9|417.1|0
1652834340000|2022-05-18 00:39:00|419.9|417.1|420.14|417.34|420.14|417.34|419.9|417.1|0
1652834350000|2022-05-18 00:39:10|420.03|417.23|419.9|417.1|420.03|417.23|419.9|417.1|0
1652834370000|2022-05-18 00:39:30|419.66|416.86|419.9|417.1|419.9|417.1|419.66|416.86|0
1652834380000|2022-05-18 00:39:40|420.14|417.34|420.14|417.34|420.14|417.34|419.9|417.1|0
1652834390000|2022-05-18 00:39:50|420.03|417.23|420.14|417.34|420.14|417.34|419.9|417.1|0
1652834400000|2022-05-18 00:40:00|419.9|417.1|420.39|417.59|420.39|417.59|419.9|417.1|0
1652834410000|2022-05-18 00:40:10|420.51|417.71|420.63|417.83|420.63|417.83|420.39|417.59|0
1652834420000|2022-05-18 00:40:20|420.39|417.59|420.14|417.34|420.39|417.59|420.14|417.34|0
1652834440000|2022-05-18 00:40:40|420.39|417.59|420.39|417.59|420.39|417.59|420.39|417.59|0
1652834450000|2022-05-18 00:40:50|420.14|417.34|420.14|417.34|420.14|417.34|420.14|417.34|0
1652834460000|2022-05-18 00:41:00|420.39|417.59|420.39|417.59|420.39|417.59|420.39|417.59|0
1652834470000|2022-05-18 00:41:10|420.63|417.83|420.63|417.83|420.63|417.83|420.63|417.83|0
1652834480000|2022-05-18 00:41:20|420.87|418.07|420.87|418.07|420.87|418.07|420.87|418.07|0
1652834490000|2022-05-18 00:41:30|421.11|418.31|420.63|417.83|421.11|418.31|420.63|417.83|0
1652834500000|2022-05-18 00:41:40|420.39|417.59|420.39|417.59|420.39|417.59|420.39|417.59|0
1652834510000|2022-05-18 00:41:50|420.63|417.83|420.39|417.59|420.63|417.83|420.39|417.59|0
1652834530000|2022-05-18 00:42:10|419.9|417.1|419.9|417.1|419.9|417.1|419.9|417.1|0
1652834540000|2022-05-18 00:42:20|419.66|416.86|419.66|416.86|419.66|416.86|419.66|416.86|0
1652834550000|2022-05-18 00:42:30|419.9|417.1|419.9|417.1|419.9|417.1|419.9|417.1|0
1652834560000|2022-05-18 00:42:40|419.79|416.99|419.66|416.86|419.79|416.99|419.66|416.86|0
1652834570000|2022-05-18 00:42:50|419.42|416.62|419.17|416.37|419.42|416.62|419.17|416.37|0
1652834580000|2022-05-18 00:43:00|418.93|416.13|418.93|416.13|418.93|416.13|418.82|416.02|0
1652834590000|2022-05-18 00:43:10|419.06|416.26|419.06|416.26|419.06|416.26|419.06|416.26|0
1652834600000|2022-05-18 00:43:20|419.17|416.37|419.42|416.62|419.42|416.62|419.17|416.37|0
1652834610000|2022-05-18 00:43:30|419.17|416.37|419.42|416.62|419.54|416.74|419.17|416.37|0
1652834630000|2022-05-18 00:43:50|419.54|416.74|419.42|416.62|419.54|416.74|419.42|416.62|0
1652834640000|2022-05-18 00:44:00|419.66|416.86|419.54|416.74|419.66|416.86|419.42|416.62|0
1652834650000|2022-05-18 00:44:10|419.42|416.62|419.42|416.62|419.42|416.62|419.42|416.62|0
1652834660000|2022-05-18 00:44:20|419.17|416.37|419.17|416.37|419.17|416.37|419.17|416.37|0
1652834670000|2022-05-18 00:44:30|419.3|416.5|419.17|416.37|419.42|416.62|419.17|416.37|0
1652834690000|2022-05-18 00:44:50|419.42|416.62|419.66|416.86|419.66|416.86|419.42|416.62|0
1652834700000|2022-05-18 00:45:00|419.42|416.62|419.42|416.62|419.66|416.86|419.42|416.62|0
1652834710000|2022-05-18 00:45:10|419.54|416.74|419.42|416.62|419.54|416.74|419.42|416.62|0
1652834720000|2022-05-18 00:45:20|419.66|416.86|419.42|416.62|419.66|416.86|419.42|416.62|0
1652834730000|2022-05-18 00:45:30|419.54|416.74|419.66|416.86|419.66|416.86|419.54|416.74|0
1652834740000|2022-05-18 00:45:40|419.54|416.74|419.66|416.86|419.66|416.86|419.54|416.74|0
1652834750000|2022-05-18 00:45:50|419.9|417.1|419.9|417.1|419.9|417.1|419.9|417.1|0
1652834760000|2022-05-18 00:46:00|420.03|417.23|420.14|417.34|420.14|417.34|420.03|417.23|0
1652834780000|2022-05-18 00:46:20|420.39|417.59|420.63|417.83|420.63|417.83|420.39|417.59|0
1652834790000|2022-05-18 00:46:30|420.87|418.07|420.63|417.83|420.87|418.07|420.63|417.83|0
1652834800000|2022-05-18 00:46:40|420.39|417.59|420.39|417.59|420.39|417.59|420.39|417.59|0
1652834810000|2022-05-18 00:46:50|420.14|417.34|420.14|417.34|420.14|417.34|420.14|417.34|0
1652834820000|2022-05-18 00:47:00|419.9|417.1|419.9|417.1|419.9|417.1|419.9|417.1|0
1652834830000|2022-05-18 00:47:10|420.03|417.23|419.9|417.1|420.03|417.23|419.9|417.1|0
1652834840000|2022-05-18 00:47:20|420.14|417.34|419.9|417.1|420.14|417.34|419.9|417.1|0
1652834850000|2022-05-18 00:47:30|419.78|416.98|419.66|416.86|419.78|416.98|419.66|416.86|0
1652834870000|2022-05-18 00:47:50|419.78|416.98|419.9|417.1|419.9|417.1|419.66|416.86|0
1652834880000|2022-05-18 00:48:00|420.14|417.34|420.14|417.34|420.14|417.34|420.14|417.34|0
1652834890000|2022-05-18 00:48:10|420.39|417.59|420.14|417.34|420.39|417.59|420.14|417.34|0
1652834900000|2022-05-18 00:48:20|420.27|417.47|420.14|417.34|420.27|417.47|420.14|417.34|0
1652834920000|2022-05-18 00:48:40|419.9|417.1|419.78|416.98|419.9|417.1|419.78|416.98|0
1652834930000|2022-05-18 00:48:50|419.9|417.1|420.14|417.34|420.14|417.34|419.9|417.1|0
1652834940000|2022-05-18 00:49:00|420.03|417.23|420.14|417.34|420.14|417.34|420.03|417.23|0
1652834950000|2022-05-18 00:49:10|419.9|417.1|419.9|417.1|419.9|417.1|419.9|417.1|0
1652834960000|2022-05-18 00:49:20|420.03|417.23|420.03|417.23|420.03|417.23|420.03|417.23|0
1652834970000|2022-05-18 00:49:30|419.9|417.1|419.9|417.1|419.9|417.1|419.9|417.1|0
1652834980000|2022-05-18 00:49:40|419.66|416.86|419.66|416.86|419.66|416.86|419.66|416.86|0
1652834990000|2022-05-18 00:49:50|419.42|416.62|418.93|416.13|419.42|416.62|418.93|416.13|0
1652835000000|2022-05-18 00:50:00|419.17|416.37|418.93|416.13|419.17|416.37|418.93|416.13|0
1652835020000|2022-05-18 00:50:20|418.81|416.01|418.93|416.13|418.93|416.13|418.69|415.89|0
1652835040000|2022-05-18 00:50:40|419.06|416.26|419.3|416.5|419.42|416.62|419.06|416.26|0
1652835050000|2022-05-18 00:50:50|419.42|416.62|419.42|416.62|419.54|416.74|419.42|416.62|0
1652835060000|2022-05-18 00:51:00|419.3|416.5|419.17|416.37|419.3|416.5|419.17|416.37|0
1652835070000|2022-05-18 00:51:10|418.93|416.13|419.06|416.26|419.06|416.26|418.81|416.01|0
1652835080000|2022-05-18 00:51:20|419.17|416.37|419.17|416.37|419.17|416.37|419.17|416.37|0
1652835100000|2022-05-18 00:51:40|418.93|416.13|418.93|416.13|418.93|416.13|418.93|416.13|0
1652835110000|2022-05-18 00:51:50|419.17|416.37|419.54|416.74|419.54|416.74|419.17|416.37|0
1652835120000|2022-05-18 00:52:00|419.66|416.86|419.42|416.62|419.66|416.86|419.42|416.62|0
1652835130000|2022-05-18 00:52:10|419.17|416.37|419.17|416.37|419.17|416.37|419.17|416.37|0
1652835140000|2022-05-18 00:52:20|419.3|416.5|419.06|416.26|419.3|416.5|419.06|416.26|0
1652835150000|2022-05-18 00:52:30|419.17|416.37|419.17|416.37|419.17|416.37|419.17|416.37|0
1652835160000|2022-05-18 00:52:40|419.06|416.26|418.93|416.13|419.06|416.26|418.93|416.13|0
1652835180000|2022-05-18 00:53:00|418.81|416.01|418.93|416.13|418.93|416.13|418.81|416.01|0
1652835190000|2022-05-18 00:53:10|418.81|416.01|418.81|416.01|418.81|416.01|418.81|416.01|0
1652835200000|2022-05-18 00:53:20|418.93|416.13|418.93|416.13|418.93|416.13|418.81|416.01|0
1652835210000|2022-05-18 00:53:30|418.81|416.01|418.81|416.01|418.81|416.01|418.81|416.01|0
1652835230000|2022-05-18 00:53:50|418.93|416.13|418.93|416.13|418.93|416.13|418.93|416.13|0
1652835250000|2022-05-18 00:54:10|418.81|416.01|418.81|416.01|418.81|416.01|418.81|416.01|0
1652835260000|2022-05-18 00:54:20|418.93|416.13|418.93|416.13|418.93|416.13|418.93|416.13|0
1652835270000|2022-05-18 00:54:30|419.06|416.26|418.93|416.13|419.06|416.26|418.93|416.13|0
1652835280000|2022-05-18 00:54:40|419.06|416.26|419.17|416.37|419.17|416.37|419.06|416.26|0
1652835300000|2022-05-18 00:55:00|419.41|416.61|419.54|416.74|419.54|416.74|419.41|416.61|0
1652835310000|2022-05-18 00:55:10|419.66|416.86|419.9|417.1|419.9|417.1|419.66|416.86|0
1652835320000|2022-05-18 00:55:20|419.78|416.98|419.78|416.98|419.78|416.98|419.78|416.98|0
1652835330000|2022-05-18 00:55:30|419.66|416.86|419.3|416.5|419.66|416.86|419.3|416.5|0
1652835340000|2022-05-18 00:55:40|419.41|416.61|419.41|416.61|419.41|416.61|419.3|416.5|0
1652835350000|2022-05-18 00:55:50|419.66|416.86|419.54|416.74|419.66|416.86|419.54|416.74|0
1652835360000|2022-05-18 00:56:00|419.66|416.86|419.41|416.61|419.66|416.86|419.41|416.61|0
1652835370000|2022-05-18 00:56:10|419.66|416.86|419.66|416.86|419.66|416.86|419.66|416.86|0
1652835380000|2022-05-18 00:56:20|419.41|416.61|419.3|416.5|419.66|416.86|419.3|416.5|0
1652835390000|2022-05-18 00:56:30|419.17|416.37|419.3|416.5|419.41|416.61|419.17|416.37|0
1652835400000|2022-05-18 00:56:40|419.17|416.37|419.41|416.61|419.41|416.61|419.17|416.37|0
1652835410000|2022-05-18 00:56:50|419.3|416.5|419.41|416.61|419.41|416.61|419.3|416.5|0
1652835420000|2022-05-18 00:57:00|419.17|416.37|419.17|416.37|419.17|416.37|419.17|416.37|0
1652835430000|2022-05-18 00:57:10|419.3|416.5|419.41|416.61|419.41|416.61|419.3|416.5|0
1652835440000|2022-05-18 00:57:20|419.54|416.74|419.41|416.61|419.54|416.74|419.41|416.61|0
1652835460000|2022-05-18 00:57:40|419.17|416.37|419.17|416.37|419.17|416.37|419.17|416.37|0
1652835470000|2022-05-18 00:57:50|419.41|416.61|419.41|416.61|419.41|416.61|419.41|416.61|0
1652835480000|2022-05-18 00:58:00|419.3|416.5|419.3|416.5|419.41|416.61|419.3|416.5|0
1652835490000|2022-05-18 00:58:10|419.41|416.61|419.9|417.1|419.9|417.1|419.41|416.61|0
1652835500000|2022-05-18 00:58:20|419.66|416.86|419.9|417.1|419.9|417.1|419.66|416.86|0
1652835520000|2022-05-18 00:58:40|419.78|416.98|419.66|416.86|419.78|416.98|419.66|416.86|0
1652835530000|2022-05-18 00:58:50|419.78|416.98|420.02|417.22|420.02|417.22|419.78|416.98|0
1652835540000|2022-05-18 00:59:00|420.14|417.34|420.38|417.58|420.38|417.58|420.14|417.34|0
1652835550000|2022-05-18 00:59:10|420.63|417.83|420.63|417.83|420.75|417.95|420.63|417.83|0
1652835560000|2022-05-18 00:59:20|420.51|417.71|420.38|417.58|420.63|417.83|420.38|417.58|0
1652835570000|2022-05-18 00:59:30|420.63|417.83|420.38|417.58|420.63|417.83|420.38|417.58|0
1652835580000|2022-05-18 00:59:40|420.51|417.71|420.38|417.58|420.51|417.71|420.27|417.47|0
1652835590000|2022-05-18 00:59:50|419.9|417.1|419.9|417.1|419.9|417.1|419.9|417.1|0
1652835600000|2022-05-18 01:00:00|419.66|416.86|419.66|416.86|419.66|416.86|419.66|416.86|0
1652835620000|2022-05-18 01:00:20|419.41|416.61|420.14|417.34|420.14|417.34|419.41|416.61|0
1652835630000|2022-05-18 01:00:30|419.66|416.86|419.66|416.86|419.66|416.86|419.66|416.86|0
1652835640000|2022-05-18 01:00:40|419.9|417.1|419.66|416.86|420.02|417.22|419.66|416.86|0
1652835650000|2022-05-18 01:00:50|419.9|417.1|419.66|416.86|419.9|417.1|419.66|416.86|0
1652835660000|2022-05-18 01:01:00|419.78|416.98|419.17|416.37|419.78|416.98|419.17|416.37|0
1652835670000|2022-05-18 01:01:10|419.3|416.5|419.3|416.5|419.3|416.5|419.17|416.37|0
1652835680000|2022-05-18 01:01:20|419.41|416.61|419.41|416.61|419.41|416.61|419.41|416.61|0
1652835690000|2022-05-18 01:01:30|419.66|416.86|419.41|416.61|419.66|416.86|419.41|416.61|0
1652835700000|2022-05-18 01:01:40|419.66|416.86|419.9|417.1|419.9|417.1|419.66|416.86|0
1652835710000|2022-05-18 01:01:50|420.14|417.34|419.66|416.86|420.38|417.58|419.66|416.86|0
1652835720000|2022-05-18 01:02:00|419.78|416.98|419.17|416.37|419.78|416.98|419.17|416.37|0
1652835730000|2022-05-18 01:02:10|419.41|416.61|419.66|416.86|419.66|416.86|419.41|416.61|0
1652835740000|2022-05-18 01:02:20|419.78|416.98|419.66|416.86|419.78|416.98|419.66|416.86|0
1652835750000|2022-05-18 01:02:30|419.41|416.61|419.17|416.37|419.41|416.61|419.17|416.37|0
1652835760000|2022-05-18 01:02:40|418.93|416.13|418.93|416.13|418.93|416.13|418.93|416.13|0
1652835770000|2022-05-18 01:02:50|419.05|416.25|419.3|416.5|419.3|416.5|418.81|416.01|0
1652835780000|2022-05-18 01:03:00|419.17|416.37|419.41|416.61|419.41|416.61|419.17|416.37|0
1652835790000|2022-05-18 01:03:10|419.05|416.25|419.05|416.25|419.05|416.25|418.93|416.13|0
1652835800000|2022-05-18 01:03:20|418.81|416.01|418.93|416.13|418.93|416.13|418.81|416.01|0
1652835810000|2022-05-18 01:03:30|419.05|416.25|419.05|416.25|419.05|416.25|418.93|416.13|0
1652835820000|2022-05-18 01:03:40|418.93|416.13|418.93|416.13|418.93|416.13|418.93|416.13|0
1652835830000|2022-05-18 01:03:50|418.81|416.01|418.81|416.01|418.81|416.01|418.81|416.01|0
1652835840000|2022-05-18 01:04:00|419.17|416.37|419.41|416.61|419.41|416.61|419.17|416.37|0
1652835860000|2022-05-18 01:04:20|419.17|416.37|419.41|416.61|419.41|416.61|419.17|416.37|0
1652835870000|2022-05-18 01:04:30|419.66|416.86|419.66|416.86|419.66|416.86|419.66|416.86|0
1652835880000|2022-05-18 01:04:40|419.54|416.74|419.66|416.86|419.66|416.86|419.54|416.74|0
1652835890000|2022-05-18 01:04:50|419.41|416.61|419.41|416.61|419.41|416.61|419.41|416.61|0
1652835900000|2022-05-18 01:05:00|419.54|416.74|419.66|416.86|419.66|416.86|419.54|416.74|0
1652835910000|2022-05-18 01:05:10|419.41|416.61|419.66|416.86|419.66|416.86|419.41|416.61|0
1652835920000|2022-05-18 01:05:20|419.9|417.1|420.14|417.34|420.14|417.34|419.9|417.1|0
1652835930000|2022-05-18 01:05:30|419.9|417.1|419.9|417.1|420.14|417.34|419.9|417.1|0
1652835940000|2022-05-18 01:05:40|420.02|417.22|420.14|417.34|420.14|417.34|419.9|417.1|0
1652835950000|2022-05-18 01:05:50|420.27|417.47|421.35|418.55|421.35|418.55|420.27|417.47|0
1652835960000|2022-05-18 01:06:00|421.11|418.31|420.87|418.07|421.11|418.31|420.87|418.07|0
1652835970000|2022-05-18 01:06:10|421.11|418.31|421.11|418.31|421.11|418.31|421.11|418.31|0
1652835980000|2022-05-18 01:06:20|421.35|418.55|421.6|418.8|421.6|418.8|421.35|418.55|0
1652836000000|2022-05-18 01:06:40|421.84|419.04|421.6|418.8|421.84|419.04|421.6|418.8|0
1652836010000|2022-05-18 01:06:50|421.48|418.68|422.08|419.28|422.08|419.28|421.48|418.68|0
1652836020000|2022-05-18 01:07:00|421.84|419.04|421.84|419.04|421.84|419.04|421.84|419.04|0
1652836030000|2022-05-18 01:07:10|422.08|419.28|422.08|419.28|422.08|419.28|422.08|419.28|0
1652836050000|2022-05-18 01:07:30|421.6|418.8|421.6|418.8|421.6|418.8|421.35|418.55|0
1652836070000|2022-05-18 01:07:50|421.35|418.55|421.35|418.55|421.48|418.68|421.35|418.55|0
1652836080000|2022-05-18 01:08:00|421.6|418.8|421.35|418.55|421.6|418.8|421.35|418.55|0
1652836100000|2022-05-18 01:08:20|421.48|418.68|421.48|418.68|421.48|418.68|421.35|418.55|0
1652836110000|2022-05-18 01:08:30|421.35|418.55|421.35|418.55|421.35|418.55|421.35|418.55|0
1652836120000|2022-05-18 01:08:40|421.11|418.31|420.87|418.07|421.11|418.31|420.87|418.07|0
1652836130000|2022-05-18 01:08:50|421.11|418.31|421.11|418.31|421.11|418.31|421.11|418.31|0
1652836140000|2022-05-18 01:09:00|420.87|418.07|420.87|418.07|420.87|418.07|420.87|418.07|0
1652836160000|2022-05-18 01:09:20|420.62|417.82|420.62|417.82|420.62|417.82|420.62|417.82|0
1652836170000|2022-05-18 01:09:30|420.51|417.71|420.51|417.71|420.51|417.71|420.51|417.71|0
1652836180000|2022-05-18 01:09:40|420.62|417.82|420.62|417.82|420.62|417.82|420.62|417.82|0
1652836190000|2022-05-18 01:09:50|420.87|418.07|420.51|417.71|420.87|418.07|420.51|417.71|0
1652836200000|2022-05-18 01:10:00|420.62|417.82|420.62|417.82|420.62|417.82|420.62|417.82|0
1652836210000|2022-05-18 01:10:10|420.38|417.58|420.38|417.58|420.38|417.58|420.38|417.58|0
1652836230000|2022-05-18 01:10:30|420.62|417.82|420.62|417.82|420.62|417.82|420.62|417.82|0
1652836240000|2022-05-18 01:10:40|420.87|418.07|420.87|418.07|420.87|418.07|420.87|418.07|0
1652836250000|2022-05-18 01:10:50|420.99|418.19|421.11|418.31|421.11|418.31|420.99|418.19|0
1652836270000|2022-05-18 01:11:10|421.24|418.44|421.35|418.55|421.35|418.55|421.11|418.31|0
1652836280000|2022-05-18 01:11:20|421.11|418.31|421.11|418.31|421.11|418.31|421.11|418.31|0
1652836300000|2022-05-18 01:11:40|420.87|418.07|420.87|418.07|420.87|418.07|420.87|418.07|0
1652836310000|2022-05-18 01:11:50|420.62|417.82|420.62|417.82|420.62|417.82|420.62|417.82|0
1652836320000|2022-05-18 01:12:00|420.87|418.07|420.62|417.82|420.87|418.07|420.62|417.82|0
1652836350000|2022-05-18 01:12:30|420.38|417.58|420.38|417.58|420.38|417.58|420.38|417.58|0
1652836360000|2022-05-18 01:12:40|420.51|417.71|420.62|417.82|420.62|417.82|420.38|417.58|0
1652836380000|2022-05-18 01:13:00|420.87|418.07|420.87|418.07|420.87|418.07|420.87|418.07|0
1652836390000|2022-05-18 01:13:10|420.62|417.82|421.11|418.31|421.11|418.31|420.62|417.82|0
1652836400000|2022-05-18 01:13:20|420.99|418.19|420.75|417.95|421.11|418.31|420.75|417.95|0
1652836410000|2022-05-18 01:13:30|420.62|417.82|420.62|417.82|420.62|417.82|420.62|417.82|0
1652836430000|2022-05-18 01:13:50|420.38|417.58|420.38|417.58|420.38|417.58|420.38|417.58|0
1652836440000|2022-05-18 01:14:00|420.27|417.47|420.27|417.47|420.27|417.47|420.27|417.47|0
1652836450000|2022-05-18 01:14:10|420.14|417.34|420.14|417.34|420.14|417.34|420.02|417.22|0
1652836460000|2022-05-18 01:14:20|420.27|417.47|420.38|417.58|420.38|417.58|420.27|417.47|0
1652836470000|2022-05-18 01:14:30|420.62|417.82|420.62|417.82|420.62|417.82|420.62|417.82|0
1652836480000|2022-05-18 01:14:40|420.51|417.71|420.38|417.58|420.51|417.71|420.38|417.58|0
1652836490000|2022-05-18 01:14:50|420.14|417.34|420.14|417.34|420.14|417.34|420.14|417.34|0
1652836500000|2022-05-18 01:15:00|420.02|417.22|420.14|417.34|420.14|417.34|420.02|417.22|0
1652836510000|2022-05-18 01:15:10|420.02|417.22|419.65|416.85|420.02|417.22|419.65|416.85|0
1652836520000|2022-05-18 01:15:20|419.41|416.61|420.14|417.34|420.14|417.34|419.41|416.61|0
1652836530000|2022-05-18 01:15:30|419.9|417.1|420.14|417.34|420.14|417.34|419.9|417.1|0
1652836540000|2022-05-18 01:15:40|420.02|417.22|420.26|417.46|420.26|417.46|419.9|417.1|0
1652836550000|2022-05-18 01:15:50|420.38|417.58|420.38|417.58|420.51|417.71|420.38|417.58|0
1652836560000|2022-05-18 01:16:00|420.62|417.82|420.62|417.82|420.62|417.82|420.62|417.82|0
1652836570000|2022-05-18 01:16:10|420.75|417.95|420.99|418.19|420.99|418.19|420.75|417.95|0
1652836580000|2022-05-18 01:16:20|421.11|418.31|420.87|418.07|421.11|418.31|420.87|418.07|0
1652836590000|2022-05-18 01:16:30|420.99|418.19|420.75|417.95|420.99|418.19|420.75|417.95|0
1652836600000|2022-05-18 01:16:40|420.87|418.07|421.35|418.55|421.35|418.55|420.87|418.07|0
1652836610000|2022-05-18 01:16:50|421.23|418.43|421.35|418.55|421.35|418.55|421.23|418.43|0
1652836620000|2022-05-18 01:17:00|421.11|418.31|421.11|418.31|421.23|418.43|421.11|418.31|0
1652836630000|2022-05-18 01:17:10|421.23|418.43|421.23|418.43|421.23|418.43|421.23|418.43|0
1652836640000|2022-05-18 01:17:20|421.11|418.31|421.11|418.31|421.11|418.31|421.11|418.31|0
1652836650000|2022-05-18 01:17:30|421.35|418.55|421.23|418.43|421.35|418.55|421.11|418.31|0
1652836660000|2022-05-18 01:17:40|421.35|418.55|421.35|418.55|421.35|418.55|421.35|418.55|0
1652836670000|2022-05-18 01:17:50|421.84|419.04|421.84|419.04|421.84|419.04|421.84|419.04|0
1652836690000|2022-05-18 01:18:10|421.59|418.79|421.11|418.31|421.59|418.79|421.11|418.31|0
1652836700000|2022-05-18 01:18:20|421.23|418.43|421.11|418.31|421.23|418.43|421.11|418.31|0
1652836720000|2022-05-18 01:18:40|420.87|418.07|420.75|417.95|420.99|418.19|420.75|417.95|0
1652836730000|2022-05-18 01:18:50|420.87|418.07|420.99|418.19|420.99|418.19|420.87|418.07|0
1652836740000|2022-05-18 01:19:00|421.11|418.31|421.11|418.31|421.11|418.31|421.11|418.31|0
1652836750000|2022-05-18 01:19:10|420.87|418.07|420.99|418.19|420.99|418.19|420.87|418.07|0
1652836760000|2022-05-18 01:19:20|421.11|418.31|421.11|418.31|421.11|418.31|421.11|418.31|0
1652836770000|2022-05-18 01:19:30|421.23|418.43|421.11|418.31|421.23|418.43|421.11|418.31|0
1652836780000|2022-05-18 01:19:40|421.35|418.55|421.35|418.55|421.35|418.55|421.35|418.55|0
1652836790000|2022-05-18 01:19:50|421.23|418.43|421.11|418.31|421.23|418.43|421.11|418.31|0
1652836800000|2022-05-18 01:20:00|420.87|418.07|421.35|418.55|421.35|418.55|420.87|418.07|0
1652836810000|2022-05-18 01:20:10|421.11|418.31|421.11|418.31|421.11|418.31|421.11|418.31|0
1652836880000|2022-05-18 01:21:20|420.99|418.19|421.11|418.31|421.11|418.31|420.99|418.19|0
1652836910000|2022-05-18 01:21:50|421.35|418.55|421.35|418.55|421.35|418.55|421.35|418.55|0
1652836920000|2022-05-18 01:22:00|421.11|418.31|420.87|418.07|421.11|418.31|420.87|418.07|0
1652836930000|2022-05-18 01:22:10|420.99|418.19|420.87|418.07|420.99|418.19|420.87|418.07|0
1652836950000|2022-05-18 01:22:30|420.62|417.82|420.62|417.82|420.62|417.82|420.62|417.82|0
1652836960000|2022-05-18 01:22:40|420.99|418.19|420.87|418.07|420.99|418.19|420.87|418.07|0
1652836980000|2022-05-18 01:23:00|421.11|418.31|421.48|418.68|421.59|418.79|421.11|418.31|0
1652836990000|2022-05-18 01:23:10|421.35|418.55|421.59|418.79|421.59|418.79|421.35|418.55|0
1652837000000|2022-05-18 01:23:20|421.35|418.55|421.35|418.55|421.35|418.55|421.11|418.31|0
1652837020000|2022-05-18 01:23:40|421.23|418.43|421.23|418.43|421.23|418.43|421.23|418.43|0
1652837030000|2022-05-18 01:23:50|421.11|418.31|420.86|418.06|421.11|418.31|420.86|418.06|0
1652837040000|2022-05-18 01:24:00|421.11|418.31|421.35|418.55|421.35|418.55|421.11|418.31|0
1652837050000|2022-05-18 01:24:10|421.11|418.31|421.11|418.31|421.11|418.31|421.11|418.31|0
1652837060000|2022-05-18 01:24:20|421.23|418.43|421.11|418.31|421.23|418.43|421.11|418.31|0
1652837070000|2022-05-18 01:24:30|420.86|418.06|420.99|418.19|420.99|418.19|420.86|418.06|0
1652837080000|2022-05-18 01:24:40|421.11|418.31|421.11|418.31|421.11|418.31|421.11|418.31|0
1652837090000|2022-05-18 01:24:50|421.35|418.55|421.35|418.55|421.35|418.55|421.35|418.55|0
1652837100000|2022-05-18 01:25:00|421.11|418.31|421.11|418.31|421.11|418.31|421.11|418.31|0
1652837110000|2022-05-18 01:25:10|420.99|418.19|421.11|418.31|421.11|418.31|420.99|418.19|0
1652837120000|2022-05-18 01:25:20|421.23|418.43|421.11|418.31|421.23|418.43|421.11|418.31|0
1652837130000|2022-05-18 01:25:30|420.86|418.06|421.11|418.31|421.11|418.31|420.86|418.06|0
1652837140000|2022-05-18 01:25:40|421.35|418.55|421.35|418.55|421.35|418.55|421.35|418.55|0
1652837150000|2022-05-18 01:25:50|421.11|418.31|421.23|418.43|421.23|418.43|421.11|418.31|0
1652837160000|2022-05-18 01:26:00|421.35|418.55|421.59|418.79|421.59|418.79|421.35|418.55|0
1652837170000|2022-05-18 01:26:10|421.35|418.55|422.32|419.52|422.32|419.52|421.35|418.55|0
1652837180000|2022-05-18 01:26:20|422.56|419.76|422.32|419.52|422.56|419.76|422.32|419.52|0
1652837190000|2022-05-18 01:26:30|422.08|419.28|422.32|419.52|422.32|419.52|422.08|419.28|0
1652837200000|2022-05-18 01:26:40|422.56|419.76|422.56|419.76|422.56|419.76|422.56|419.76|0
1652837210000|2022-05-18 01:26:50|422.45|419.65|422.56|419.76|422.81|420.01|422.45|419.65|0
1652837220000|2022-05-18 01:27:00|422.69|419.89|422.56|419.76|422.69|419.89|422.56|419.76|0
1652837230000|2022-05-18 01:27:10|422.32|419.52|422.32|419.52|422.32|419.52|422.32|419.52|0
1652837240000|2022-05-18 01:27:20|422.56|419.76|422.56|419.76|422.56|419.76|422.56|419.76|0
1652837250000|2022-05-18 01:27:30|422.32|419.52|422.08|419.28|422.32|419.52|422.08|419.28|0
1652837260000|2022-05-18 01:27:40|422.32|419.52|422.32|419.52|422.32|419.52|422.2|419.4|0
1652837290000|2022-05-18 01:28:10|422.2|419.4|422.08|419.28|422.2|419.4|422.08|419.28|0
1652837300000|2022-05-18 01:28:20|421.83|419.03|422.08|419.28|422.08|419.28|421.83|419.03|0
1652837330000|2022-05-18 01:28:50|422.2|419.4|422.08|419.28|422.2|419.4|422.08|419.28|0
1652837340000|2022-05-18 01:29:00|421.83|419.03|421.83|419.03|421.83|419.03|421.83|419.03|0
1652837350000|2022-05-18 01:29:10|422.08|419.28|422.08|419.28|422.08|419.28|422.08|419.28|0
1652837360000|2022-05-18 01:29:20|421.83|419.03|421.83|419.03|421.83|419.03|421.83|419.03|0
1652837380000|2022-05-18 01:29:40|421.72|418.92|421.83|419.03|421.83|419.03|421.59|418.79|0
1652837400000|2022-05-18 01:30:00|421.48|418.68|421.83|419.03|421.83|419.03|421.48|418.68|0
1652837410000|2022-05-18 01:30:10|422.56|419.76|423.05|420.25|423.05|420.25|422.56|419.76|0
1652837420000|2022-05-18 01:30:20|423.29|420.49|423.53|420.73|423.53|420.73|423.29|420.49|0
1652837430000|2022-05-18 01:30:30|424.02|421.22|423.29|420.49|424.02|421.22|423.29|420.49|0
1652837440000|2022-05-18 01:30:40|423.05|420.25|422.69|419.89|423.05|420.25|422.56|419.76|0
1652837450000|2022-05-18 01:30:50|422.81|420.01|423.17|420.37|423.17|420.37|422.81|420.01|0
1652837460000|2022-05-18 01:31:00|423.05|420.25|423.53|420.73|423.53|420.73|423.05|420.25|0
1652837470000|2022-05-18 01:31:10|423.78|420.98|423.78|420.98|423.78|420.98|423.53|420.73|0
1652837480000|2022-05-18 01:31:20|424.02|421.22|423.78|420.98|424.02|421.22|423.53|420.73|0
1652837490000|2022-05-18 01:31:30|424.26|421.46|423.78|420.98|424.26|421.46|423.78|420.98|0
1652837500000|2022-05-18 01:31:40|423.9|421.1|423.9|421.1|423.9|421.1|423.9|421.1|0
1652837510000|2022-05-18 01:31:50|424.02|421.22|424.5|421.7|424.5|421.7|424.02|421.22|0
1652837520000|2022-05-18 01:32:00|424.75|421.95|424.63|421.83|424.75|421.95|424.5|421.7|0
1652837530000|2022-05-18 01:32:10|424.75|421.95|425.48|422.68|425.48|422.68|424.75|421.95|0
1652837540000|2022-05-18 01:32:20|425.23|422.43|425.23|422.43|425.23|422.43|424.75|421.95|0
1652837550000|2022-05-18 01:32:30|424.75|421.95|424.99|422.19|424.99|422.19|424.75|421.95|0
1652837560000|2022-05-18 01:32:40|424.75|421.95|424.75|421.95|424.75|421.95|424.75|421.95|0
1652837570000|2022-05-18 01:32:50|424.99|422.19|425.12|422.32|425.23|422.43|424.99|422.19|0
1652837580000|2022-05-18 01:33:00|425.23|422.43|425.96|423.16|425.96|423.16|425.23|422.43|0
1652837590000|2022-05-18 01:33:10|426.09|423.29|426.21|423.41|426.45|423.65|426.09|423.29|0
1652837600000|2022-05-18 01:33:20|426.69|423.89|426.45|423.65|426.69|423.89|426.45|423.65|0
1652837610000|2022-05-18 01:33:30|426.21|423.41|426.21|423.41|426.21|423.41|426.21|423.41|0
1652837620000|2022-05-18 01:33:40|426.09|423.29|425.85|423.05|426.09|423.29|425.85|423.05|0
1652837630000|2022-05-18 01:33:50|425.72|422.92|425.48|422.68|425.72|422.92|425.48|422.68|0
1652837640000|2022-05-18 01:34:00|425.72|422.92|426.57|423.77|426.57|423.77|425.72|422.92|0
1652837650000|2022-05-18 01:34:10|426.45|423.65|426.45|423.65|426.69|423.89|426.33|423.53|0
1652837660000|2022-05-18 01:34:20|426.57|423.77|426.45|423.65|426.57|423.77|426.45|423.65|0
1652837670000|2022-05-18 01:34:30|426.57|423.77|426.2|423.4|426.57|423.77|426.2|423.4|0
1652837680000|2022-05-18 01:34:40|426.45|423.65|425.96|423.16|426.69|423.89|425.96|423.16|0
1652837690000|2022-05-18 01:34:50|426.2|423.4|426.2|423.4|426.2|423.4|426.2|423.4|0
1652837700000|2022-05-18 01:35:00|426.33|423.53|426.45|423.65|426.45|423.65|426.2|423.4|0
1652837710000|2022-05-18 01:35:10|426.33|423.53|426.45|423.65|426.45|423.65|426.2|423.4|0
1652837720000|2022-05-18 01:35:20|426.2|423.4|426.2|423.4|426.2|423.4|426.09|423.29|0
1652837730000|2022-05-18 01:35:30|426.45|423.65|426.2|423.4|426.45|423.65|426.2|423.4|0
1652837740000|2022-05-18 01:35:40|426.45|423.65|426.45|423.65|426.69|423.89|426.45|423.65|0
1652837750000|2022-05-18 01:35:50|426.2|423.4|426.2|423.4|426.2|423.4|426.2|423.4|0
1652837760000|2022-05-18 01:36:00|426.45|423.65|426.69|423.89|426.82|424.02|426.45|423.65|0
1652837770000|2022-05-18 01:36:10|426.45|423.65|426.45|423.65|426.45|423.65|426.45|423.65|0
1652837780000|2022-05-18 01:36:20|426.33|423.53|426.2|423.4|426.33|423.53|425.96|423.16|0
1652837790000|2022-05-18 01:36:30|426.09|423.29|425.96|423.16|426.09|423.29|425.96|423.16|0
1652837800000|2022-05-18 01:36:40|425.72|422.92|425.96|423.16|425.96|423.16|425.72|422.92|0
1652837810000|2022-05-18 01:36:50|425.72|422.92|425.84|423.04|425.84|423.04|425.72|422.92|0
1652837820000|2022-05-18 01:37:00|425.72|422.92|425.72|422.92|425.72|422.92|425.72|422.92|0
1652837830000|2022-05-18 01:37:10|425.48|422.68|425.72|422.92|426.09|423.29|425.48|422.68|0
1652837840000|2022-05-18 01:37:20|426.2|423.4|426.09|423.29|426.2|423.4|425.96|423.16|0
1652837850000|2022-05-18 01:37:30|425.96|423.16|425.84|423.04|425.96|423.16|425.84|423.04|0
1652837860000|2022-05-18 01:37:40|425.96|423.16|426.2|423.4|426.2|423.4|425.96|423.16|0
1652837870000|2022-05-18 01:37:50|426.09|423.29|426.2|423.4|426.2|423.4|426.09|423.29|0
1652837880000|2022-05-18 01:38:00|425.96|423.16|425.84|423.04|425.96|423.16|425.84|423.04|0
1652837890000|2022-05-18 01:38:10|425.72|422.92|425.96|423.16|425.96|423.16|425.72|422.92|0
1652837900000|2022-05-18 01:38:20|425.72|422.92|426.2|423.4|426.2|423.4|425.72|422.92|0
1652837910000|2022-05-18 01:38:30|426.09|423.29|426.33|423.53|426.45|423.65|426.09|423.29|0
1652837920000|2022-05-18 01:38:40|426.2|423.4|425.72|422.92|426.2|423.4|425.72|422.92|0
1652837930000|2022-05-18 01:38:50|425.84|423.04|425.96|423.16|426.09|423.29|425.84|423.04|0
1652837940000|2022-05-18 01:39:00|426.09|423.29|425.96|423.16|426.09|423.29|425.96|423.16|0
1652837950000|2022-05-18 01:39:10|426.33|423.53|426.2|423.4|426.33|423.53|426.2|423.4|0
1652837960000|2022-05-18 01:39:20|426.09|423.29|425.72|422.92|426.09|423.29|425.72|422.92|0
1652837970000|2022-05-18 01:39:30|425.48|422.68|425.72|422.92|425.72|422.92|425.48|422.68|0
1652837980000|2022-05-18 01:39:40|425.48|422.68|425.72|422.92|425.72|422.92|425.48|422.68|0
1652837990000|2022-05-18 01:39:50|425.96|423.16|425.72|422.92|425.96|423.16|425.72|422.92|0
1652838000000|2022-05-18 01:40:00|425.6|422.8|425.72|422.92|425.72|422.92|425.48|422.68|0
1652838010000|2022-05-18 01:40:10|425.96|423.16|426.2|423.4|426.33|423.53|425.96|423.16|0
1652838020000|2022-05-18 01:40:20|426.09|423.29|426.2|423.4|426.2|423.4|426.09|423.29|0
1652838030000|2022-05-18 01:40:30|426.45|423.65|426.33|423.53|426.45|423.65|426.2|423.4|0
1652838040000|2022-05-18 01:40:40|426.45|423.65|426.45|423.65|426.45|423.65|426.45|423.65|0
1652838050000|2022-05-18 01:40:50|426.57|423.77|426.57|423.77|426.57|423.77|426.45|423.65|0
1652838060000|2022-05-18 01:41:00|426.69|423.89|426.69|423.89|426.69|423.89|426.69|423.89|0
1652838070000|2022-05-18 01:41:10|426.45|423.65|426.2|423.4|426.45|423.65|426.2|423.4|0
1652838080000|2022-05-18 01:41:20|426.09|423.29|425.72|422.92|426.09|423.29|425.72|422.92|0
1652838090000|2022-05-18 01:41:30|425.96|423.16|425.72|422.92|425.96|423.16|425.72|422.92|0
1652838100000|2022-05-18 01:41:40|425.96|423.16|425.96|423.16|426.09|423.29|425.96|423.16|0
1652838110000|2022-05-18 01:41:50|426.2|423.4|426.45|423.65|426.57|423.77|426.2|423.4|0
1652838120000|2022-05-18 01:42:00|426.69|423.89|426.45|423.65|426.93|424.13|426.45|423.65|0
1652838130000|2022-05-18 01:42:10|426.69|423.89|426.69|423.89|426.82|424.02|426.69|423.89|0
1652838140000|2022-05-18 01:42:20|426.93|424.13|427.18|424.38|427.18|424.38|426.93|424.13|0
1652838150000|2022-05-18 01:42:30|427.06|424.26|426.93|424.13|427.06|424.26|426.82|424.02|0
1652838160000|2022-05-18 01:42:40|427.18|424.38|427.18|424.38|427.42|424.62|427.18|424.38|0
1652838170000|2022-05-18 01:42:50|426.93|424.13|427.18|424.38|427.18|424.38|426.93|424.13|0
1652838180000|2022-05-18 01:43:00|427.06|424.26|427.06|424.26|427.18|424.38|427.06|424.26|0
1652838190000|2022-05-18 01:43:10|427.18|424.38|426.93|424.13|427.42|424.62|426.93|424.13|0
1652838200000|2022-05-18 01:43:20|426.69|423.89|427.42|424.62|427.42|424.62|426.69|423.89|0
1652838210000|2022-05-18 01:43:30|427.3|424.5|427.3|424.5|427.42|424.62|427.3|424.5|0
1652838220000|2022-05-18 01:43:40|427.42|424.62|427.42|424.62|427.42|424.62|427.42|424.62|0
1652838230000|2022-05-18 01:43:50|427.55|424.75|427.42|424.62|427.66|424.86|427.42|424.62|0
1652838240000|2022-05-18 01:44:00|427.55|424.75|427.91|425.11|428.03|425.23|427.55|424.75|0
1652838250000|2022-05-18 01:44:10|428.15|425.35|428.39|425.59|428.39|425.59|428.15|425.35|0
1652838260000|2022-05-18 01:44:20|428.88|426.08|428.63|425.83|428.88|426.08|428.63|425.83|0
1652838270000|2022-05-18 01:44:30|428.88|426.08|428.63|425.83|429.36|426.56|428.63|425.83|0
1652838280000|2022-05-18 01:44:40|428.39|425.59|428.63|425.83|428.63|425.83|428.39|425.59|0
1652838290000|2022-05-18 01:44:50|428.88|426.08|429.12|426.32|429.12|426.32|428.88|426.08|0
1652838300000|2022-05-18 01:45:00|428.76|425.96|428.63|425.83|428.76|425.96|428.63|425.83|0
1652838310000|2022-05-18 01:45:10|428.39|425.59|428.03|425.23|428.39|425.59|428.03|425.23|0
1652838320000|2022-05-18 01:45:20|427.9|425.1|428.63|425.83|428.63|425.83|427.9|425.1|0
1652838330000|2022-05-18 01:45:30|428.52|425.72|428.39|425.59|428.52|425.72|428.39|425.59|0
1652838340000|2022-05-18 01:45:40|428.52|425.72|428.88|426.08|428.88|426.08|428.52|425.72|0
1652838350000|2022-05-18 01:45:50|428.76|425.96|428.39|425.59|428.88|426.08|428.39|425.59|0
1652838360000|2022-05-18 01:46:00|428.52|425.72|428.88|426.08|428.88|426.08|428.52|425.72|0
1652838370000|2022-05-18 01:46:10|428.63|425.83|428.76|425.96|428.88|426.08|428.63|425.83|0
1652838380000|2022-05-18 01:46:20|428.63|425.83|428.88|426.08|428.88|426.08|428.63|425.83|0
1652838390000|2022-05-18 01:46:30|429.12|426.32|429|426.2|429.12|426.32|428.88|426.08|0
1652838400000|2022-05-18 01:46:40|429.12|426.32|429.36|426.56|429.36|426.56|429.12|426.32|0
1652838410000|2022-05-18 01:46:50|429.61|426.81|429.12|426.32|429.61|426.81|429.12|426.32|0
1652838420000|2022-05-18 01:47:00|429.25|426.45|429.12|426.32|429.25|426.45|429.12|426.32|0
1652838430000|2022-05-18 01:47:10|429.36|426.56|428.88|426.08|429.36|426.56|428.88|426.08|0
1652838440000|2022-05-18 01:47:20|429.12|426.32|428.88|426.08|429.12|426.32|428.88|426.08|0
1652838450000|2022-05-18 01:47:30|429|426.2|429.12|426.32|429.25|426.45|429|426.2|0
1652838460000|2022-05-18 01:47:40|429.36|426.56|429.36|426.56|429.36|426.56|429.12|426.32|0
1652838470000|2022-05-18 01:47:50|429.12|426.32|429.12|426.32|429.25|426.45|429.12|426.32|0
1652838480000|2022-05-18 01:48:00|429.25|426.45|429.12|426.32|429.25|426.45|429.12|426.32|0
1652838490000|2022-05-18 01:48:10|429.61|426.81|429.36|426.56|429.61|426.81|429.36|426.56|0
1652838500000|2022-05-18 01:48:20|429.61|426.81|429.36|426.56|429.73|426.93|429.36|426.56|0
1652838510000|2022-05-18 01:48:30|429.61|426.81|428.88|426.08|429.61|426.81|428.88|426.08|0
1652838520000|2022-05-18 01:48:40|428.63|425.83|428.15|425.35|428.63|425.83|428.15|425.35|0
1652838530000|2022-05-18 01:48:50|428.39|425.59|427.9|425.1|428.39|425.59|427.9|425.1|0
1652838540000|2022-05-18 01:49:00|427.66|424.86|428.39|425.59|428.39|425.59|427.66|424.86|0
1652838570000|2022-05-18 01:49:30|428.15|425.35|427.9|425.1|428.39|425.59|427.9|425.1|0
1652838580000|2022-05-18 01:49:40|428.03|425.23|427.9|425.1|428.03|425.23|427.9|425.1|0
1652838590000|2022-05-18 01:49:50|427.66|424.86|427.66|424.86|427.66|424.86|427.66|424.86|0
1652838600000|2022-05-18 01:50:00|427.9|425.1|427.66|424.86|427.9|425.1|427.66|424.86|0
1652838610000|2022-05-18 01:50:10|427.42|424.62|427.17|424.37|427.42|424.62|427.17|424.37|0
1652838620000|2022-05-18 01:50:20|427.42|424.62|426.93|424.13|427.42|424.62|426.93|424.13|0
1652838630000|2022-05-18 01:50:30|427.17|424.37|427.17|424.37|427.17|424.37|427.06|424.26|0
1652838640000|2022-05-18 01:50:40|426.93|424.13|426.93|424.13|426.93|424.13|426.93|424.13|0
1652838650000|2022-05-18 01:50:50|426.69|423.89|426.93|424.13|426.93|424.13|426.69|423.89|0
1652838660000|2022-05-18 01:51:00|426.81|424.01|427.54|424.74|427.54|424.74|426.81|424.01|0
1652838670000|2022-05-18 01:51:10|427.17|424.37|427.06|424.26|427.17|424.37|427.06|424.26|0
1652838680000|2022-05-18 01:51:20|426.93|424.13|426.81|424.01|426.93|424.13|426.69|423.89|0
1652838690000|2022-05-18 01:51:30|426.69|423.89|426.45|423.65|426.93|424.13|426.45|423.65|0
1652838700000|2022-05-18 01:51:40|426.57|423.77|426.45|423.65|426.69|423.89|426.45|423.65|0
1652838710000|2022-05-18 01:51:50|426.93|424.13|426.93|424.13|426.93|424.13|426.93|424.13|0
1652838720000|2022-05-18 01:52:00|427.06|424.26|427.06|424.26|427.06|424.26|427.06|424.26|0
1652838730000|2022-05-18 01:52:10|427.17|424.37|427.17|424.37|427.17|424.37|427.17|424.37|0
1652838750000|2022-05-18 01:52:30|427.3|424.5|427.42|424.62|427.42|424.62|427.3|424.5|0
1652838760000|2022-05-18 01:52:40|427.3|424.5|427.3|424.5|427.3|424.5|427.3|424.5|0
1652838770000|2022-05-18 01:52:50|427.42|424.62|427.54|424.74|427.54|424.74|427.42|424.62|0
1652838780000|2022-05-18 01:53:00|427.3|424.5|427.9|425.1|428.03|425.23|427.3|424.5|0
1652838790000|2022-05-18 01:53:10|428.03|425.23|427.9|425.1|428.15|425.35|427.9|425.1|0
1652838800000|2022-05-18 01:53:20|428.03|425.23|428.39|425.59|428.39|425.59|428.03|425.23|0
1652838810000|2022-05-18 01:53:30|428.15|425.35|428.63|425.83|428.63|425.83|428.15|425.35|0
1652838820000|2022-05-18 01:53:40|428.39|425.59|428.39|425.59|428.39|425.59|428.15|425.35|0
1652838830000|2022-05-18 01:53:50|428.15|425.35|428.39|425.59|428.39|425.59|428.15|425.35|0
1652838840000|2022-05-18 01:54:00|428.63|425.83|428.88|426.08|428.88|426.08|428.63|425.83|0
1652838850000|2022-05-18 01:54:10|429|426.2|428.88|426.08|429|426.2|428.76|425.96|0
1652838860000|2022-05-18 01:54:20|428.63|425.83|428.76|425.96|428.76|425.96|428.63|425.83|0
1652838870000|2022-05-18 01:54:30|428.63|425.83|428.63|425.83|428.63|425.83|428.63|425.83|0
1652838880000|2022-05-18 01:54:40|428.52|425.72|428.39|425.59|428.52|425.72|428.39|425.59|0
1652838900000|2022-05-18 01:55:00|428.63|425.83|428.52|425.72|428.63|425.83|428.52|425.72|0
1652838910000|2022-05-18 01:55:10|428.39|425.59|428.03|425.23|428.39|425.59|428.03|425.23|0
1652838920000|2022-05-18 01:55:20|427.9|425.1|427.66|424.86|427.9|425.1|427.66|424.86|0
1652838930000|2022-05-18 01:55:30|427.79|424.99|427.66|424.86|427.79|424.99|427.54|424.74|0
1652838940000|2022-05-18 01:55:40|427.54|424.74|427.42|424.62|427.54|424.74|427.42|424.62|0
1652838950000|2022-05-18 01:55:50|427.54|424.74|427.06|424.26|427.54|424.74|427.06|424.26|0
1652838960000|2022-05-18 01:56:00|426.93|424.13|427.17|424.37|427.17|424.37|426.93|424.13|0
1652838970000|2022-05-18 01:56:10|427.42|424.62|427.42|424.62|427.42|424.62|427.42|424.62|0
1652838980000|2022-05-18 01:56:20|427.17|424.37|426.93|424.13|427.17|424.37|426.93|424.13|0
1652838990000|2022-05-18 01:56:30|426.69|423.89|426.81|424.01|426.81|424.01|426.69|423.89|0
1652839000000|2022-05-18 01:56:40|426.93|424.13|426.93|424.13|426.93|424.13|426.93|424.13|0
1652839010000|2022-05-18 01:56:50|427.17|424.37|426.93|424.13|427.17|424.37|426.93|424.13|0
1652839020000|2022-05-18 01:57:00|427.06|424.26|427.06|424.26|427.06|424.26|427.06|424.26|0
1652839030000|2022-05-18 01:57:10|427.3|424.5|427.3|424.5|427.3|424.5|427.3|424.5|0
1652839040000|2022-05-18 01:57:20|427.17|424.37|426.81|424.01|427.17|424.37|426.69|423.89|0
1652839050000|2022-05-18 01:57:30|426.69|423.89|426.69|423.89|426.69|423.89|426.69|423.89|0
1652839060000|2022-05-18 01:57:40|426.93|424.13|426.69|423.89|426.93|424.13|426.69|423.89|0
1652839070000|2022-05-18 01:57:50|426.2|423.4|426.44|423.64|426.44|423.64|426.2|423.4|0
1652839080000|2022-05-18 01:58:00|426.33|423.53|426.2|423.4|426.33|423.53|426.2|423.4|0
1652839100000|2022-05-18 01:58:20|426.44|423.64|426.44|423.64|426.44|423.64|426.44|423.64|0
1652839110000|2022-05-18 01:58:30|426.2|423.4|425.96|423.16|426.2|423.4|425.96|423.16|0
1652839120000|2022-05-18 01:58:40|426.2|423.4|426.2|423.4|426.2|423.4|426.2|423.4|0
1652839140000|2022-05-18 01:59:00|426.33|423.53|426.44|423.64|426.44|423.64|426.2|423.4|0
1652839150000|2022-05-18 01:59:10|426.2|423.4|425.96|423.16|426.2|423.4|425.96|423.16|0
1652839160000|2022-05-18 01:59:20|425.72|422.92|425.6|422.8|425.72|422.92|425.6|422.8|0
1652839170000|2022-05-18 01:59:30|425.72|422.92|425.47|422.67|425.72|422.92|425.47|422.67|0
1652839180000|2022-05-18 01:59:40|425.72|422.92|425.72|422.92|425.72|422.92|425.72|422.92|0
1652839190000|2022-05-18 01:59:50|425.47|422.67|425.47|422.67|425.72|422.92|425.47|422.67|0
1652839200000|2022-05-18 02:00:00|425.11|422.31|425.23|422.43|425.23|422.43|425.11|422.31|0
1652839210000|2022-05-18 02:00:10|425.11|422.31|424.99|422.19|425.11|422.31|424.99|422.19|0
1652839220000|2022-05-18 02:00:20|424.87|422.07|424.74|421.94|424.87|422.07|424.5|421.7|0
1652839230000|2022-05-18 02:00:30|424.99|422.19|425.47|422.67|425.47|422.67|424.99|422.19|0
1652839240000|2022-05-18 02:00:40|425.23|422.43|425.47|422.67|425.47|422.67|425.23|422.43|0
1652839250000|2022-05-18 02:00:50|425.71|422.91|425.71|422.91|425.71|422.91|425.71|422.91|0
1652839260000|2022-05-18 02:01:00|425.47|422.67|425.96|423.16|425.96|423.16|425.47|422.67|0
1652839270000|2022-05-18 02:01:10|425.84|423.04|425.96|423.16|425.96|423.16|425.71|422.91|0
1652839280000|2022-05-18 02:01:20|426.2|423.4|426.33|423.53|426.44|423.64|426.2|423.4|0
1652839290000|2022-05-18 02:01:30|426.2|423.4|426.44|423.64|426.44|423.64|426.2|423.4|0
1652839300000|2022-05-18 02:01:40|426.2|423.4|425.84|423.04|426.2|423.4|425.84|423.04|0
1652839310000|2022-05-18 02:01:50|426.08|423.28|426.44|423.64|426.44|423.64|426.08|423.28|0
1652839320000|2022-05-18 02:02:00|426.2|423.4|426.44|423.64|426.44|423.64|426.2|423.4|0
1652839330000|2022-05-18 02:02:10|426.33|423.53|426.69|423.89|426.69|423.89|426.33|423.53|0
1652839340000|2022-05-18 02:02:20|426.93|424.13|426.69|423.89|426.93|424.13|426.69|423.89|0
1652839350000|2022-05-18 02:02:30|426.44|423.64|426.2|423.4|426.69|423.89|426.2|423.4|0
1652839360000|2022-05-18 02:02:40|426.08|423.28|425.96|423.16|426.2|423.4|425.96|423.16|0
1652839370000|2022-05-18 02:02:50|425.71|422.91|425.47|422.67|425.71|422.91|425.23|422.43|0
1652839380000|2022-05-18 02:03:00|425.23|422.43|425.23|422.43|425.23|422.43|425.23|422.43|0
1652839390000|2022-05-18 02:03:10|425.35|422.55|425.35|422.55|425.47|422.67|425.35|422.55|0
1652839400000|2022-05-18 02:03:20|425.23|422.43|425.23|422.43|425.23|422.43|424.99|422.19|0
1652839410000|2022-05-18 02:03:30|425.35|422.55|425.23|422.43|425.35|422.55|425.23|422.43|0
1652839420000|2022-05-18 02:03:40|425.47|422.67|425.47|422.67|425.47|422.67|425.47|422.67|0
1652839430000|2022-05-18 02:03:50|425.6|422.8|425.6|422.8|425.71|422.91|425.6|422.8|0
1652839440000|2022-05-18 02:04:00|425.47|422.67|425.71|422.91|425.71|422.91|425.47|422.67|0
1652839450000|2022-05-18 02:04:10|425.96|423.16|426.2|423.4|426.44|423.64|425.96|423.16|0
1652839460000|2022-05-18 02:04:20|426.08|423.28|426.08|423.28|426.08|423.28|426.08|423.28|0
1652839470000|2022-05-18 02:04:30|425.96|423.16|425.71|422.91|425.96|423.16|425.71|422.91|0
1652839480000|2022-05-18 02:04:40|425.96|423.16|425.96|423.16|425.96|423.16|425.96|423.16|0
1652839490000|2022-05-18 02:04:50|425.84|423.04|425.96|423.16|425.96|423.16|425.84|423.04|0
1652839500000|2022-05-18 02:05:00|426.08|423.28|426.2|423.4|426.2|423.4|426.08|423.28|0
1652839510000|2022-05-18 02:05:10|426.44|423.64|426.33|423.53|426.44|423.64|426.33|423.53|0
1652839520000|2022-05-18 02:05:20|426.2|423.4|426.2|423.4|426.2|423.4|426.2|423.4|0
1652839530000|2022-05-18 02:05:30|426.08|423.28|425.96|423.16|426.08|423.28|425.96|423.16|0
1652839540000|2022-05-18 02:05:40|426.08|423.28|426.08|423.28|426.2|423.4|426.08|423.28|0
1652839550000|2022-05-18 02:05:50|426.2|423.4|426.33|423.53|426.33|423.53|426.2|423.4|0
1652839560000|2022-05-18 02:06:00|426.44|423.64|426.93|424.13|426.93|424.13|426.44|423.64|0
1652839570000|2022-05-18 02:06:10|427.06|424.26|426.93|424.13|427.06|424.26|426.93|424.13|0
1652839580000|2022-05-18 02:06:20|426.69|423.89|426.69|423.89|426.93|424.13|426.69|423.89|0
1652839590000|2022-05-18 02:06:30|426.81|424.01|426.81|424.01|426.81|424.01|426.69|423.89|0
1652839600000|2022-05-18 02:06:40|426.69|423.89|426.69|423.89|426.69|423.89|426.69|423.89|0
1652839610000|2022-05-18 02:06:50|426.44|423.64|426.57|423.77|426.69|423.89|426.44|423.64|0
1652839620000|2022-05-18 02:07:00|426.69|423.89|426.69|423.89|426.69|423.89|426.57|423.77|0
1652839630000|2022-05-18 02:07:10|426.57|423.77|426.44|423.64|426.57|423.77|426.44|423.64|0
1652839640000|2022-05-18 02:07:20|426.2|423.4|426.33|423.53|426.69|423.89|426.2|423.4|0
1652839650000|2022-05-18 02:07:30|426.44|423.64|426.33|423.53|426.44|423.64|426.33|423.53|0
1652839660000|2022-05-18 02:07:40|426.44|423.64|426.44|423.64|426.44|423.64|426.33|423.53|0
1652839670000|2022-05-18 02:07:50|426.69|423.89|426.81|424.01|426.81|424.01|426.69|423.89|0
1652839680000|2022-05-18 02:08:00|426.93|424.13|427.06|424.26|427.17|424.37|426.93|424.13|0
1652839690000|2022-05-18 02:08:10|427.17|424.37|427.3|424.5|427.66|424.86|427.17|424.37|0
1652839700000|2022-05-18 02:08:20|427.17|424.37|427.06|424.26|427.17|424.37|427.06|424.26|0
1652839710000|2022-05-18 02:08:30|427.17|424.37|427.17|424.37|427.17|424.37|427.17|424.37|0
1652839720000|2022-05-18 02:08:40|426.93|424.13|426.69|423.89|426.93|424.13|426.69|423.89|0
1652839730000|2022-05-18 02:08:50|426.81|424.01|426.93|424.13|426.93|424.13|426.81|424.01|0
1652839740000|2022-05-18 02:09:00|427.06|424.26|426.81|424.01|427.06|424.26|426.81|424.01|0
1652839750000|2022-05-18 02:09:10|426.69|423.89|426.69|423.89|426.69|423.89|426.44|423.64|0
1652839760000|2022-05-18 02:09:20|426.57|423.77|426.44|423.64|426.69|423.89|426.44|423.64|0
1652839770000|2022-05-18 02:09:30|426.57|423.77|426.44|423.64|426.81|424.01|426.44|423.64|0
1652839780000|2022-05-18 02:09:40|426.2|423.4|426.57|423.77|426.57|423.77|426.2|423.4|0
1652839790000|2022-05-18 02:09:50|426.44|423.64|426.2|423.4|426.44|423.64|426.2|423.4|0
1652839800000|2022-05-18 02:10:00|426.33|423.53|426.2|423.4|426.33|423.53|426.2|423.4|0
1652839810000|2022-05-18 02:10:10|426.08|423.28|426.2|423.4|426.2|423.4|426.08|423.28|0
1652839820000|2022-05-18 02:10:20|426.44|423.64|426.57|423.77|426.69|423.89|426.44|423.64|0
1652839830000|2022-05-18 02:10:30|426.69|423.89|426.44|423.64|426.69|423.89|426.44|423.64|0
1652839840000|2022-05-18 02:10:40|426.33|423.53|426.33|423.53|426.33|423.53|426.33|423.53|0
1652839850000|2022-05-18 02:10:50|425.96|423.16|426.08|423.28|426.2|423.4|425.96|423.16|0
1652839860000|2022-05-18 02:11:00|425.96|423.16|426.08|423.28|426.08|423.28|425.96|423.16|0
1652839870000|2022-05-18 02:11:10|426.2|423.4|426.2|423.4|426.2|423.4|426.08|423.28|0
1652839880000|2022-05-18 02:11:20|426.33|423.53|425.84|423.04|426.33|423.53|425.71|422.91|0
1652839890000|2022-05-18 02:11:30|425.96|423.16|426.33|423.53|426.44|423.64|425.96|423.16|0
1652839900000|2022-05-18 02:11:40|426.44|423.64|426.33|423.53|426.44|423.64|426.33|423.53|0
1652839910000|2022-05-18 02:11:50|426.44|423.64|426.81|424.01|426.81|424.01|426.44|423.64|0
1652839920000|2022-05-18 02:12:00|426.93|424.13|426.81|424.01|427.17|424.37|426.81|424.01|0
1652839930000|2022-05-18 02:12:10|426.57|423.77|426.57|423.77|426.69|423.89|426.57|423.77|0
1652839940000|2022-05-18 02:12:20|426.44|423.64|426.44|423.64|426.44|423.64|426.44|423.64|0
1652839950000|2022-05-18 02:12:30|426.2|423.4|425.96|423.16|426.2|423.4|425.96|423.16|0
1652839960000|2022-05-18 02:12:40|426.08|423.28|426.2|423.4|426.2|423.4|426.08|423.28|0
1652839970000|2022-05-18 02:12:50|426.33|423.53|426.08|423.28|426.33|423.53|426.08|423.28|0
1652839980000|2022-05-18 02:13:00|426.2|423.4|425.96|423.16|426.2|423.4|425.96|423.16|0
1652839990000|2022-05-18 02:13:10|426.08|423.28|426.08|423.28|426.2|423.4|426.08|423.28|0
1652840000000|2022-05-18 02:13:20|426.33|423.53|426.44|423.64|426.44|423.64|426.33|423.53|0
1652840030000|2022-05-18 02:13:50|426.2|423.4|426.2|423.4|426.2|423.4|426.2|423.4|0
1652840040000|2022-05-18 02:14:00|426.44|423.64|426.33|423.53|426.44|423.64|426.2|423.4|0
1652840050000|2022-05-18 02:14:10|426.2|423.4|426.2|423.4|426.44|423.64|426.2|423.4|0
1652840060000|2022-05-18 02:14:20|426.33|423.53|426.33|423.53|426.33|423.53|426.2|423.4|0
1652840070000|2022-05-18 02:14:30|426.57|423.77|426.68|423.88|426.68|423.88|426.57|423.77|0
1652840080000|2022-05-18 02:14:40|426.44|423.64|426.57|423.77|426.57|423.77|426.44|423.64|0
1652840090000|2022-05-18 02:14:50|426.68|423.88|426.68|423.88|426.68|423.88|426.68|423.88|0
1652840100000|2022-05-18 02:15:00|427.05|424.25|427.41|424.61|427.41|424.61|427.05|424.25|0
1652840110000|2022-05-18 02:15:10|427.17|424.37|427.17|424.37|427.17|424.37|426.93|424.13|0
1652840120000|2022-05-18 02:15:20|426.93|424.13|427.05|424.25|427.05|424.25|426.93|424.13|0
1652840130000|2022-05-18 02:15:30|427.17|424.37|427.41|424.61|427.41|424.61|427.17|424.37|0
1652840140000|2022-05-18 02:15:40|427.17|424.37|427.17|424.37|427.17|424.37|427.17|424.37|0
1652840150000|2022-05-18 02:15:50|426.93|424.13|426.93|424.13|427.05|424.25|426.93|424.13|0
1652840160000|2022-05-18 02:16:00|427.05|424.25|427.17|424.37|427.17|424.37|427.05|424.25|0
1652840170000|2022-05-18 02:16:10|426.93|424.13|426.93|424.13|426.93|424.13|426.93|424.13|0
1652840180000|2022-05-18 02:16:20|427.17|424.37|426.93|424.13|427.17|424.37|426.93|424.13|0
1652840190000|2022-05-18 02:16:30|426.68|423.88|426.93|424.13|426.93|424.13|426.57|423.77|0
1652840200000|2022-05-18 02:16:40|427.05|424.25|426.93|424.13|427.05|424.25|426.93|424.13|0
1652840210000|2022-05-18 02:16:50|426.68|423.88|426.44|423.64|426.68|423.88|426.44|423.64|0
1652840220000|2022-05-18 02:17:00|426.32|423.52|426.2|423.4|426.44|423.64|426.2|423.4|0
1652840230000|2022-05-18 02:17:10|426.08|423.28|425.96|423.16|426.08|423.28|425.96|423.16|0
1652840240000|2022-05-18 02:17:20|425.84|423.04|425.71|422.91|425.96|423.16|425.71|422.91|0
1652840250000|2022-05-18 02:17:30|425.96|423.16|425.96|423.16|425.96|423.16|425.71|422.91|0
1652840280000|2022-05-18 02:18:00|425.71|422.91|425.71|422.91|425.71|422.91|425.71|422.91|0
1652840290000|2022-05-18 02:18:10|425.96|423.16|425.96|423.16|425.96|423.16|425.96|423.16|0
1652840300000|2022-05-18 02:18:20|425.71|422.91|425.71|422.91|425.71|422.91|425.71|422.91|0
1652840310000|2022-05-18 02:18:30|425.47|422.67|425.71|422.91|425.71|422.91|425.47|422.67|0
1652840320000|2022-05-18 02:18:40|425.6|422.8|425.71|422.91|425.71|422.91|425.6|422.8|0
1652840340000|2022-05-18 02:19:00|425.84|423.04|425.47|422.67|425.84|423.04|425.47|422.67|0
1652840350000|2022-05-18 02:19:10|425.23|422.43|425.23|422.43|425.47|422.67|425.23|422.43|0
1652840360000|2022-05-18 02:19:20|425.35|422.55|425.47|422.67|425.47|422.67|425.23|422.43|0
1652840370000|2022-05-18 02:19:30|425.35|422.55|425.23|422.43|425.35|422.55|425.23|422.43|0
1652840380000|2022-05-18 02:19:40|425.35|422.55|425.47|422.67|425.47|422.67|425.35|422.55|0
1652840400000|2022-05-18 02:20:00|425.71|422.91|425.35|422.55|425.71|422.91|425.23|422.43|0
1652840410000|2022-05-18 02:20:10|425.23|422.43|425.35|422.55|425.35|422.55|425.23|422.43|0
1652840420000|2022-05-18 02:20:20|425.47|422.67|425.35|422.55|425.47|422.67|425.35|422.55|0
1652840430000|2022-05-18 02:20:30|425.23|422.43|425.23|422.43|425.23|422.43|425.23|422.43|0
1652840440000|2022-05-18 02:20:40|424.98|422.18|424.98|422.18|425.23|422.43|424.98|422.18|0
1652840450000|2022-05-18 02:20:50|425.23|422.43|425.11|422.31|425.23|422.43|425.11|422.31|0
1652840460000|2022-05-18 02:21:00|425.23|422.43|424.98|422.18|425.23|422.43|424.98|422.18|0
1652840470000|2022-05-18 02:21:10|425.11|422.31|424.98|422.18|425.23|422.43|424.98|422.18|0
1652840480000|2022-05-18 02:21:20|425.11|422.31|424.74|421.94|425.11|422.31|424.74|421.94|0
1652840490000|2022-05-18 02:21:30|424.98|422.18|424.98|422.18|424.98|422.18|424.98|422.18|0
1652840500000|2022-05-18 02:21:40|425.23|422.43|425.11|422.31|425.23|422.43|425.11|422.31|0
1652840510000|2022-05-18 02:21:50|425.23|422.43|425.47|422.67|425.47|422.67|425.23|422.43|0
1652840520000|2022-05-18 02:22:00|425.6|422.8|425.71|422.91|425.71|422.91|425.6|422.8|0
1652840540000|2022-05-18 02:22:20|425.47|422.67|425.47|422.67|425.47|422.67|425.47|422.67|0
1652840550000|2022-05-18 02:22:30|425.59|422.79|425.71|422.91|425.71|422.91|425.59|422.79|0
1652840560000|2022-05-18 02:22:40|425.59|422.79|425.23|422.43|425.59|422.79|425.23|422.43|0
1652840570000|2022-05-18 02:22:50|424.98|422.18|424.98|422.18|424.98|422.18|424.98|422.18|0
1652840580000|2022-05-18 02:23:00|424.87|422.07|425.35|422.55|425.35|422.55|424.87|422.07|0
1652840590000|2022-05-18 02:23:10|425.23|422.43|425.35|422.55|425.35|422.55|425.23|422.43|0
1652840600000|2022-05-18 02:23:20|425.23|422.43|425.23|422.43|425.23|422.43|425.23|422.43|0
1652840610000|2022-05-18 02:23:30|424.98|422.18|424.98|422.18|424.98|422.18|424.98|422.18|0
1652840620000|2022-05-18 02:23:40|425.23|422.43|425.11|422.31|425.23|422.43|425.11|422.31|0
1652840630000|2022-05-18 02:23:50|425.23|422.43|425.11|422.31|425.23|422.43|425.11|422.31|0
1652840640000|2022-05-18 02:24:00|424.98|422.18|424.98|422.18|424.98|422.18|424.98|422.18|0
1652840650000|2022-05-18 02:24:10|425.23|422.43|425.47|422.67|425.47|422.67|425.23|422.43|0
1652840660000|2022-05-18 02:24:20|425.35|422.55|425.23|422.43|425.35|422.55|425.23|422.43|0
1652840690000|2022-05-18 02:24:50|424.98|422.18|424.74|421.94|424.98|422.18|424.74|421.94|0
1652840700000|2022-05-18 02:25:00|424.5|421.7|424.5|421.7|424.5|421.7|424.5|421.7|0
1652840710000|2022-05-18 02:25:10|424.74|421.94|424.74|421.94|424.74|421.94|424.74|421.94|0
1652840720000|2022-05-18 02:25:20|424.62|421.82|424.62|421.82|424.74|421.94|424.62|421.82|0
1652840730000|2022-05-18 02:25:30|424.74|421.94|424.62|421.82|424.74|421.94|424.62|421.82|0
1652840740000|2022-05-18 02:25:40|424.74|421.94|424.62|421.82|424.74|421.94|424.62|421.82|0
1652840750000|2022-05-18 02:25:50|424.5|421.7|424.98|422.18|424.98|422.18|424.5|421.7|0
1652840760000|2022-05-18 02:26:00|424.87|422.07|424.98|422.18|424.98|422.18|424.87|422.07|0
1652840780000|2022-05-18 02:26:20|425.23|422.43|425.23|422.43|425.23|422.43|425.23|422.43|0
1652840790000|2022-05-18 02:26:30|425.11|422.31|424.87|422.07|425.11|422.31|424.87|422.07|0
1652840800000|2022-05-18 02:26:40|424.74|421.94|424.74|421.94|424.74|421.94|424.74|421.94|0
1652840810000|2022-05-18 02:26:50|424.87|422.07|424.87|422.07|424.87|422.07|424.87|422.07|0
1652840820000|2022-05-18 02:27:00|424.74|421.94|424.98|422.18|424.98|422.18|424.5|421.7|0
1652840830000|2022-05-18 02:27:10|424.74|421.94|424.87|422.07|424.87|422.07|424.74|421.94|0
1652840840000|2022-05-18 02:27:20|424.74|421.94|424.74|421.94|424.74|421.94|424.74|421.94|0
1652840850000|2022-05-18 02:27:30|424.87|422.07|424.87|422.07|424.87|422.07|424.87|422.07|0
1652840860000|2022-05-18 02:27:40|424.98|422.18|424.98|422.18|424.98|422.18|424.98|422.18|0
1652840870000|2022-05-18 02:27:50|424.74|421.94|424.74|421.94|424.74|421.94|424.5|421.7|0
1652840880000|2022-05-18 02:28:00|424.62|421.82|424.38|421.58|424.62|421.82|424.38|421.58|0
1652840890000|2022-05-18 02:28:10|424.5|421.7|424.25|421.45|424.5|421.7|424.25|421.45|0
1652840910000|2022-05-18 02:28:30|424.5|421.7|424.25|421.45|424.5|421.7|424.25|421.45|0
1652840920000|2022-05-18 02:28:40|424.01|421.21|424.01|421.21|424.01|421.21|424.01|421.21|0
1652840930000|2022-05-18 02:28:50|423.89|421.09|423.77|420.97|423.89|421.09|423.77|420.97|0
1652840940000|2022-05-18 02:29:00|424.01|421.21|424.01|421.21|424.01|421.21|424.01|421.21|0
1652840950000|2022-05-18 02:29:10|423.77|420.97|423.77|420.97|423.77|420.97|423.77|420.97|0
1652840960000|2022-05-18 02:29:20|424.01|421.21|423.77|420.97|424.01|421.21|423.77|420.97|0
1652840970000|2022-05-18 02:29:30|424.01|421.21|424.01|421.21|424.14|421.34|424.01|421.21|0
1652840980000|2022-05-18 02:29:40|424.25|421.45|424.01|421.21|424.25|421.45|424.01|421.21|0
1652841000000|2022-05-18 02:30:00|423.77|420.97|423.77|420.97|423.77|420.97|423.77|420.97|0
1652841010000|2022-05-18 02:30:10|423.52|420.72|423.77|420.97|424.01|421.21|423.52|420.72|0
1652841020000|2022-05-18 02:30:20|424.14|421.34|424.5|421.7|424.5|421.7|424.14|421.34|0
1652841050000|2022-05-18 02:30:50|424.62|421.82|424.5|421.7|424.74|421.94|424.5|421.7|0
1652841060000|2022-05-18 02:31:00|424.38|421.58|424.25|421.45|424.38|421.58|424.25|421.45|0
1652841070000|2022-05-18 02:31:10|424.5|421.7|424.5|421.7|424.5|421.7|424.38|421.58|0
1652841080000|2022-05-18 02:31:20|424.62|421.82|424.14|421.34|424.74|421.94|424.14|421.34|0
1652841090000|2022-05-18 02:31:30|424.25|421.45|424.38|421.58|424.5|421.7|424.25|421.45|0
1652841100000|2022-05-18 02:31:40|424.25|421.45|424.25|421.45|424.25|421.45|424.25|421.45|0
1652841120000|2022-05-18 02:32:00|424.14|421.34|424.01|421.21|424.14|421.34|424.01|421.21|0
1652841130000|2022-05-18 02:32:10|424.25|421.45|424.38|421.58|424.38|421.58|424.25|421.45|0
1652841140000|2022-05-18 02:32:20|424.25|421.45|424.25|421.45|424.38|421.58|424.25|421.45|0
1652841150000|2022-05-18 02:32:30|424.5|421.7|424.14|421.34|424.5|421.7|424.14|421.34|0
1652841160000|2022-05-18 02:32:40|424.01|421.21|424.01|421.21|424.14|421.34|424.01|421.21|0
1652841180000|2022-05-18 02:33:00|424.14|421.34|423.89|421.09|424.14|421.34|423.77|420.97|0
1652841190000|2022-05-18 02:33:10|424.01|421.21|424.01|421.21|424.01|421.21|424.01|421.21|0
1652841200000|2022-05-18 02:33:20|423.77|420.97|423.77|420.97|423.77|420.97|423.77|420.97|0
1652841220000|2022-05-18 02:33:40|423.89|421.09|423.89|421.09|423.89|421.09|423.89|421.09|0
1652841230000|2022-05-18 02:33:50|424.01|421.21|424.01|421.21|424.01|421.21|424.01|421.21|0
1652841240000|2022-05-18 02:34:00|423.77|420.97|423.77|420.97|423.77|420.97|423.77|420.97|0
1652841250000|2022-05-18 02:34:10|424.01|421.21|423.77|420.97|424.01|421.21|423.77|420.97|0
1652841260000|2022-05-18 02:34:20|424.01|421.21|424.25|421.45|424.25|421.45|424.01|421.21|0
1652841270000|2022-05-18 02:34:30|424.01|421.21|424.01|421.21|424.01|421.21|424.01|421.21|0
1652841280000|2022-05-18 02:34:40|424.25|421.45|424.25|421.45|424.25|421.45|424.25|421.45|0
1652841290000|2022-05-18 02:34:50|424.01|421.21|423.89|421.09|424.01|421.21|423.77|420.97|0
1652841300000|2022-05-18 02:35:00|423.77|420.97|423.52|420.72|423.77|420.97|423.52|420.72|0
1652841310000|2022-05-18 02:35:10|423.77|420.97|423.65|420.85|423.77|420.97|423.65|420.85|0
1652841320000|2022-05-18 02:35:20|423.77|420.97|423.89|421.09|424.01|421.21|423.77|420.97|0
1652841330000|2022-05-18 02:35:30|424.14|421.34|424.25|421.45|424.25|421.45|424.14|421.34|0
1652841340000|2022-05-18 02:35:40|424.38|421.58|424.25|421.45|424.38|421.58|424.25|421.45|0
1652841350000|2022-05-18 02:35:50|424.49|421.69|424.49|421.69|424.49|421.69|424.49|421.69|0
1652841360000|2022-05-18 02:36:00|424.38|421.58|424.49|421.69|424.49|421.69|424.38|421.58|0
1652841370000|2022-05-18 02:36:10|424.25|421.45|424.01|421.21|424.25|421.45|424.01|421.21|0
1652841380000|2022-05-18 02:36:20|424.25|421.45|424.25|421.45|424.25|421.45|424.25|421.45|0
1652841390000|2022-05-18 02:36:30|424.38|421.58|424.49|421.69|424.49|421.69|424.38|421.58|0
1652841400000|2022-05-18 02:36:40|424.25|421.45|424.25|421.45|424.25|421.45|424.25|421.45|0
1652841410000|2022-05-18 02:36:50|424.38|421.58|424.38|421.58|424.49|421.69|424.38|421.58|0
1652841420000|2022-05-18 02:37:00|424.25|421.45|424.25|421.45|424.25|421.45|424.25|421.45|0
1652841430000|2022-05-18 02:37:10|424.49|421.69|424.49|421.69|424.49|421.69|424.49|421.69|0
1652841440000|2022-05-18 02:37:20|424.38|421.58|424.25|421.45|424.49|421.69|424.25|421.45|0
1652841450000|2022-05-18 02:37:30|424.38|421.58|424.38|421.58|424.49|421.69|424.38|421.58|0
1652841460000|2022-05-18 02:37:40|424.49|421.69|424.25|421.45|424.49|421.69|424.25|421.45|0
1652841470000|2022-05-18 02:37:50|424.49|421.69|424.49|421.69|424.49|421.69|424.49|421.69|0
1652841480000|2022-05-18 02:38:00|424.38|421.58|424.38|421.58|424.49|421.69|424.38|421.58|0
1652841490000|2022-05-18 02:38:10|424.01|421.21|424.01|421.21|424.01|421.21|424.01|421.21|0
1652841520000|2022-05-18 02:38:40|423.89|421.09|423.77|420.97|423.89|421.09|423.77|420.97|0
1652841530000|2022-05-18 02:38:50|424.01|421.21|424.01|421.21|424.01|421.21|424.01|421.21|0
1652841550000|2022-05-18 02:39:10|424.25|421.45|424.25|421.45|424.25|421.45|424.25|421.45|0
1652841560000|2022-05-18 02:39:20|424.13|421.33|424.13|421.33|424.13|421.33|424.13|421.33|0
1652841570000|2022-05-18 02:39:30|424.01|421.21|424.01|421.21|424.01|421.21|424.01|421.21|0
1652841590000|2022-05-18 02:39:50|423.89|421.09|423.89|421.09|423.89|421.09|423.89|421.09|0
1652841600000|2022-05-18 02:40:00|423.77|420.97|423.77|420.97|423.77|420.97|423.77|420.97|0
1652841620000|2022-05-18 02:40:20|423.52|420.72|423.77|420.97|423.77|420.97|423.52|420.72|0
1652841630000|2022-05-18 02:40:30|424.01|421.21|423.28|420.48|424.01|421.21|423.28|420.48|0
1652841640000|2022-05-18 02:40:40|423.52|420.72|424.01|421.21|424.01|421.21|423.28|420.48|0
1652841650000|2022-05-18 02:40:50|424.25|421.45|423.77|420.97|424.25|421.45|423.77|420.97|0
1652841660000|2022-05-18 02:41:00|423.89|421.09|423.52|420.72|423.89|421.09|423.28|420.48|0
1652841670000|2022-05-18 02:41:10|423.04|420.24|423.28|420.48|423.28|420.48|423.04|420.24|0
1652841680000|2022-05-18 02:41:20|423.04|420.24|423.04|420.24|423.04|420.24|422.55|419.75|0
1652841690000|2022-05-18 02:41:30|422.07|419.27|422.31|419.51|422.79|419.99|422.07|419.27|0
1652841700000|2022-05-18 02:41:40|421.58|418.78|421.82|419.02|421.82|419.02|421.58|418.78|0
1652841710000|2022-05-18 02:41:50|421.71|418.91|421.58|418.78|421.71|418.91|421.58|418.78|0
1652841720000|2022-05-18 02:42:00|421.71|418.91|422.31|419.51|422.31|419.51|421.71|418.91|0
1652841730000|2022-05-18 02:42:10|422.55|419.75|422.55|419.75|422.55|419.75|422.55|419.75|0
1652841740000|2022-05-18 02:42:20|422.31|419.51|422.07|419.27|422.31|419.51|422.07|419.27|0
1652841750000|2022-05-18 02:42:30|422.19|419.39|421.82|419.02|422.19|419.39|421.82|419.02|0
1652841760000|2022-05-18 02:42:40|422.07|419.27|422.31|419.51|422.31|419.51|422.07|419.27|0
1652841770000|2022-05-18 02:42:50|422.55|419.75|422.55|419.75|422.55|419.75|422.55|419.75|0
1652841780000|2022-05-18 02:43:00|422.31|419.51|422.55|419.75|422.55|419.75|422.31|419.51|0
1652841790000|2022-05-18 02:43:10|422.43|419.63|422.55|419.75|422.55|419.75|422.43|419.63|0
1652841800000|2022-05-18 02:43:20|422.68|419.88|422.68|419.88|422.68|419.88|422.68|419.88|0
1652841810000|2022-05-18 02:43:30|422.79|419.99|422.79|419.99|422.79|419.99|422.68|419.88|0
1652841820000|2022-05-18 02:43:40|422.68|419.88|422.19|419.39|422.68|419.88|422.19|419.39|0
1652841830000|2022-05-18 02:43:50|421.34|418.54|421.09|418.29|421.34|418.54|421.09|418.29|0
1652841840000|2022-05-18 02:44:00|420.85|418.05|420.85|418.05|420.85|418.05|420.85|418.05|0
1652841850000|2022-05-18 02:44:10|420.61|417.81|420.85|418.05|421.09|418.29|420.61|417.81|0
1652841860000|2022-05-18 02:44:20|421.09|418.29|420.85|418.05|421.22|418.42|420.85|418.05|0
1652841870000|2022-05-18 02:44:30|421.09|418.29|421.34|418.54|421.34|418.54|421.09|418.29|0
1652841890000|2022-05-18 02:44:50|421.46|418.66|421.58|418.78|421.58|418.78|421.46|418.66|0
1652841900000|2022-05-18 02:45:00|421.46|418.66|422.07|419.27|422.07|419.27|421.46|418.66|0
1652841910000|2022-05-18 02:45:10|422.31|419.51|422.19|419.39|422.31|419.51|422.19|419.39|0
1652841920000|2022-05-18 02:45:20|422.07|419.27|422.19|419.39|422.19|419.39|422.07|419.27|0
1652841930000|2022-05-18 02:45:30|422.31|419.51|422.07|419.27|422.31|419.51|422.07|419.27|0
1652841940000|2022-05-18 02:45:40|422.31|419.51|422.19|419.39|422.31|419.51|422.19|419.39|0
1652841950000|2022-05-18 02:45:50|422.07|419.27|422.31|419.51|422.31|419.51|422.07|419.27|0
1652841970000|2022-05-18 02:46:10|422.43|419.63|423.16|420.36|423.16|420.36|422.43|419.63|0
1652841980000|2022-05-18 02:46:20|423.28|420.48|423.28|420.48|423.28|420.48|423.28|420.48|0
1652841990000|2022-05-18 02:46:30|423.16|420.36|423.16|420.36|423.16|420.36|423.16|420.36|0
1652842000000|2022-05-18 02:46:40|423.04|420.24|423.04|420.24|423.04|420.24|423.04|420.24|0
1652842020000|2022-05-18 02:47:00|423.16|420.36|422.79|419.99|423.16|420.36|422.79|419.99|0
1652842030000|2022-05-18 02:47:10|422.92|420.12|422.79|419.99|422.92|420.12|422.79|419.99|0
1652842040000|2022-05-18 02:47:20|422.92|420.12|423.04|420.24|423.04|420.24|422.92|420.12|0
1652842050000|2022-05-18 02:47:30|422.92|420.12|422.79|419.99|422.92|420.12|422.68|419.88|0
1652842060000|2022-05-18 02:47:40|422.55|419.75|422.55|419.75|422.55|419.75|422.55|419.75|0
1652842080000|2022-05-18 02:48:00|422.79|419.99|422.68|419.88|422.79|419.99|422.68|419.88|0
1652842090000|2022-05-18 02:48:10|422.79|419.99|422.31|419.51|422.79|419.99|422.31|419.51|0
1652842130000|2022-05-18 02:48:50|422.55|419.75|422.55|419.75|422.55|419.75|422.55|419.75|0
1652842140000|2022-05-18 02:49:00|422.43|419.63|422.79|419.99|422.79|419.99|422.43|419.63|0
1652842150000|2022-05-18 02:49:10|422.92|420.12|423.04|420.24|423.04|420.24|422.92|420.12|0
1652842160000|2022-05-18 02:49:20|422.92|420.12|422.79|419.99|422.92|420.12|422.79|419.99|0
1652842170000|2022-05-18 02:49:30|423.04|420.24|423.28|420.48|423.28|420.48|422.92|420.12|0
1652842180000|2022-05-18 02:49:40|423.16|420.36|423.04|420.24|423.16|420.36|423.04|420.24|0
1652842190000|2022-05-18 02:49:50|422.79|419.99|422.68|419.88|422.79|419.99|422.68|419.88|0
1652842200000|2022-05-18 02:50:00|422.55|419.75|422.55|419.75|422.79|419.99|422.55|419.75|0
1652842210000|2022-05-18 02:50:10|422.68|419.88|422.79|419.99|422.79|419.99|422.68|419.88|0
1652842220000|2022-05-18 02:50:20|423.04|420.24|422.92|420.12|423.04|420.24|422.92|420.12|0
1652842230000|2022-05-18 02:50:30|422.79|419.99|422.79|419.99|422.92|420.12|422.79|419.99|0
1652842240000|2022-05-18 02:50:40|422.55|419.75|422.55|419.75|422.55|419.75|422.55|419.75|0
1652842250000|2022-05-18 02:50:50|422.79|419.99|422.55|419.75|422.79|419.99|422.55|419.75|0
1652842260000|2022-05-18 02:51:00|422.68|419.88|422.79|419.99|422.79|419.99|422.68|419.88|0
1652842270000|2022-05-18 02:51:10|422.68|419.88|422.68|419.88|422.68|419.88|422.68|419.88|0
1652842280000|2022-05-18 02:51:20|422.79|419.99|422.55|419.75|422.79|419.99|422.55|419.75|0
1652842300000|2022-05-18 02:51:40|422.79|419.99|422.79|419.99|422.79|419.99|422.79|419.99|0
1652842310000|2022-05-18 02:51:50|422.55|419.75|422.55|419.75|422.55|419.75|422.43|419.63|0
1652842320000|2022-05-18 02:52:00|422.79|419.99|422.55|419.75|422.79|419.99|422.55|419.75|0
1652842330000|2022-05-18 02:52:10|422.79|419.99|422.55|419.75|422.79|419.99|422.55|419.75|0
1652842340000|2022-05-18 02:52:20|422.31|419.51|422.31|419.51|422.31|419.51|422.31|419.51|0
1652842350000|2022-05-18 02:52:30|422.06|419.26|422.31|419.51|422.31|419.51|422.06|419.26|0
1652842360000|2022-05-18 02:52:40|422.06|419.26|422.31|419.51|422.31|419.51|422.06|419.26|0
1652842370000|2022-05-18 02:52:50|422.06|419.26|422.06|419.26|422.06|419.26|422.06|419.26|0
1652842380000|2022-05-18 02:53:00|421.95|419.15|422.06|419.26|422.06|419.26|421.95|419.15|0
1652842390000|2022-05-18 02:53:10|422.31|419.51|422.31|419.51|422.31|419.51|422.06|419.26|0
1652842400000|2022-05-18 02:53:20|422.19|419.39|422.06|419.26|422.19|419.39|422.06|419.26|0
1652842410000|2022-05-18 02:53:30|422.19|419.39|422.19|419.39|422.19|419.39|422.19|419.39|0
1652842420000|2022-05-18 02:53:40|422.31|419.51|421.82|419.02|422.31|419.51|421.82|419.02|0
1652842430000|2022-05-18 02:53:50|421.7|418.9|421.7|418.9|421.7|418.9|421.7|418.9|0
1652842440000|2022-05-18 02:54:00|421.82|419.02|421.82|419.02|421.82|419.02|421.82|419.02|0
1652842450000|2022-05-18 02:54:10|421.7|418.9|421.82|419.02|421.82|419.02|421.7|418.9|0
1652842460000|2022-05-18 02:54:20|421.7|418.9|421.7|418.9|421.7|418.9|421.7|418.9|0
1652842470000|2022-05-18 02:54:30|421.58|418.78|421.82|419.02|421.82|419.02|421.58|418.78|0
1652842480000|2022-05-18 02:54:40|421.58|418.78|421.58|418.78|421.58|418.78|421.58|418.78|0
1652842490000|2022-05-18 02:54:50|421.82|419.02|421.46|418.66|421.82|419.02|421.46|418.66|0
1652842500000|2022-05-18 02:55:00|421.58|418.78|421.82|419.02|421.82|419.02|421.58|418.78|0
1652842510000|2022-05-18 02:55:10|421.58|418.78|421.58|418.78|421.58|418.78|421.34|418.54|0
1652842520000|2022-05-18 02:55:20|421.46|418.66|421.7|418.9|421.7|418.9|421.46|418.66|0
1652842530000|2022-05-18 02:55:30|421.82|419.02|421.7|418.9|421.82|419.02|421.58|418.78|0
1652842540000|2022-05-18 02:55:40|421.58|418.78|421.46|418.66|421.58|418.78|421.46|418.66|0
1652842550000|2022-05-18 02:55:50|421.58|418.78|421.58|418.78|421.58|418.78|421.58|418.78|0
1652842560000|2022-05-18 02:56:00|421.7|418.9|421.95|419.15|421.95|419.15|421.7|418.9|0
1652842570000|2022-05-18 02:56:10|422.19|419.39|422.31|419.51|422.31|419.51|422.19|419.39|0
1652842580000|2022-05-18 02:56:20|422.43|419.63|422.06|419.26|422.43|419.63|422.06|419.26|0
1652842590000|2022-05-18 02:56:30|422.19|419.39|422.06|419.26|422.19|419.39|422.06|419.26|0
1652842600000|2022-05-18 02:56:40|421.95|419.15|422.31|419.51|422.31|419.51|421.95|419.15|0
1652842620000|2022-05-18 02:57:00|422.19|419.39|422.55|419.75|422.55|419.75|422.19|419.39|0
1652842630000|2022-05-18 02:57:10|422.43|419.63|422.31|419.51|422.43|419.63|422.31|419.51|0
1652842640000|2022-05-18 02:57:20|422.79|419.99|422.55|419.75|422.79|419.99|422.55|419.75|0
1652842650000|2022-05-18 02:57:30|422.43|419.63|422.55|419.75|422.55|419.75|422.43|419.63|0
1652842660000|2022-05-18 02:57:40|422.68|419.88|423.03|420.23|423.03|420.23|422.68|419.88|0
1652842670000|2022-05-18 02:57:50|422.79|419.99|422.31|419.51|422.79|419.99|422.31|419.51|0
1652842680000|2022-05-18 02:58:00|422.43|419.63|422.79|419.99|422.79|419.99|422.43|419.63|0
1652842700000|2022-05-18 02:58:20|422.92|420.12|422.92|420.12|422.92|420.12|422.79|419.99|0
1652842710000|2022-05-18 02:58:30|423.03|420.23|423.28|420.48|423.28|420.48|423.03|420.23|0
1652842720000|2022-05-18 02:58:40|423.4|420.6|423.28|420.48|423.4|420.6|423.28|420.48|0
1652842740000|2022-05-18 02:59:00|423.03|420.23|423.03|420.23|423.03|420.23|423.03|420.23|0
1652842750000|2022-05-18 02:59:10|423.16|420.36|423.52|420.72|423.52|420.72|423.16|420.36|0
1652842770000|2022-05-18 02:59:30|423.76|420.96|423.89|421.09|423.89|421.09|423.76|420.96|0
1652842780000|2022-05-18 02:59:40|423.76|420.96|423.76|420.96|423.76|420.96|423.76|420.96|0
1652842790000|2022-05-18 02:59:50|423.65|420.85|423.52|420.72|423.65|420.85|423.52|420.72|0
1652842800000|2022-05-18 03:00:00|424.01|421.21|423.76|420.96|424.01|421.21|423.76|420.96|0
1652842810000|2022-05-18 03:00:10|424.01|421.21|424.25|421.45|424.25|421.45|424.01|421.21|0
1652842820000|2022-05-18 03:00:20|424.13|421.33|424.01|421.21|424.25|421.45|424.01|421.21|0
1652842830000|2022-05-18 03:00:30|423.76|420.96|423.76|420.96|423.76|420.96|423.76|420.96|0
1652842840000|2022-05-18 03:00:40|423.65|420.85|423.76|420.96|423.76|420.96|423.65|420.85|0
1652842850000|2022-05-18 03:00:50|423.65|420.85|423.52|420.72|423.65|420.85|423.52|420.72|0
1652842860000|2022-05-18 03:01:00|423.28|420.48|423.28|420.48|423.28|420.48|423.28|420.48|0
1652842870000|2022-05-18 03:01:10|423.03|420.23|422.79|419.99|423.03|420.23|422.79|419.99|0
1652842880000|2022-05-18 03:01:20|423.03|420.23|422.92|420.12|423.03|420.23|422.92|420.12|0
1652842890000|2022-05-18 03:01:30|423.03|420.23|422.92|420.12|423.03|420.23|422.79|419.99|0
1652842900000|2022-05-18 03:01:40|422.79|419.99|422.92|420.12|422.92|420.12|422.79|419.99|0
1652842910000|2022-05-18 03:01:50|422.79|419.99|422.79|419.99|422.79|419.99|422.79|419.99|0
1652842930000|2022-05-18 03:02:10|422.92|420.12|422.79|419.99|422.92|420.12|422.79|419.99|0
1652842940000|2022-05-18 03:02:20|422.55|419.75|422.79|419.99|422.79|419.99|422.55|419.75|0
1652842950000|2022-05-18 03:02:30|422.55|419.75|423.03|420.23|423.03|420.23|422.55|419.75|0
1652842960000|2022-05-18 03:02:40|423.28|420.48|423.03|420.23|423.28|420.48|423.03|420.23|0
1652842970000|2022-05-18 03:02:50|423.16|420.36|423.28|420.48|423.28|420.48|423.03|420.23|0
1652842980000|2022-05-18 03:03:00|423.03|420.23|423.28|420.48|423.28|420.48|423.03|420.23|0
1652842990000|2022-05-18 03:03:10|423.16|420.36|423.16|420.36|423.28|420.48|423.16|420.36|0
1652843000000|2022-05-18 03:03:20|423.28|420.48|422.92|420.12|423.28|420.48|422.92|420.12|0
1652843010000|2022-05-18 03:03:30|423.03|420.23|422.92|420.12|423.03|420.23|422.92|420.12|0
1652843020000|2022-05-18 03:03:40|422.79|419.99|422.79|419.99|422.79|419.99|422.79|419.99|0
1652843030000|2022-05-18 03:03:50|422.92|420.12|422.55|419.75|422.92|420.12|422.55|419.75|0
1652843040000|2022-05-18 03:04:00|422.43|419.63|422.43|419.63|422.43|419.63|422.31|419.51|0
1652843050000|2022-05-18 03:04:10|422.55|419.75|422.55|419.75|422.55|419.75|422.31|419.51|0
1652843060000|2022-05-18 03:04:20|422.43|419.63|422.79|419.99|422.79|419.99|422.43|419.63|0
1652843070000|2022-05-18 03:04:30|422.55|419.75|422.55|419.75|422.55|419.75|422.55|419.75|0
1652843080000|2022-05-18 03:04:40|422.79|419.99|422.55|419.75|422.79|419.99|422.55|419.75|0
1652843090000|2022-05-18 03:04:50|422.43|419.63|422.55|419.75|422.55|419.75|422.43|419.63|0
1652843100000|2022-05-18 03:05:00|422.79|419.99|422.67|419.87|422.79|419.99|422.67|419.87|0
1652843110000|2022-05-18 03:05:10|422.55|419.75|422.55|419.75|422.55|419.75|422.55|419.75|0
1652843120000|2022-05-18 03:05:20|422.67|419.87|422.67|419.87|422.79|419.99|422.67|419.87|0
1652843130000|2022-05-18 03:05:30|422.55|419.75|422.55|419.75|422.55|419.75|422.55|419.75|0
1652843140000|2022-05-18 03:05:40|422.79|419.99|422.55|419.75|422.79|419.99|422.55|419.75|0
1652843150000|2022-05-18 03:05:50|422.67|419.87|422.67|419.87|422.67|419.87|422.67|419.87|0
1652843160000|2022-05-18 03:06:00|422.55|419.75|422.55|419.75|422.55|419.75|422.55|419.75|0
1652843170000|2022-05-18 03:06:10|422.79|419.99|422.79|419.99|422.79|419.99|422.79|419.99|0
1652843190000|2022-05-18 03:06:30|422.92|420.12|422.79|419.99|422.92|420.12|422.79|419.99|0
1652843200000|2022-05-18 03:06:40|422.92|420.12|423.03|420.23|423.03|420.23|422.92|420.12|0
1652843210000|2022-05-18 03:06:50|423.52|420.72|423.52|420.72|423.52|420.72|423.52|420.72|0
1652843220000|2022-05-18 03:07:00|423.64|420.84|423.52|420.72|423.64|420.84|423.52|420.72|0
1652843230000|2022-05-18 03:07:10|423.03|420.23|423.03|420.23|423.03|420.23|423.03|420.23|0
1652843250000|2022-05-18 03:07:30|423.16|420.36|423.28|420.48|423.28|420.48|423.16|420.36|0
1652843260000|2022-05-18 03:07:40|423.4|420.6|423.52|420.72|423.52|420.72|423.4|420.6|0
1652843270000|2022-05-18 03:07:50|423.16|420.36|423.16|420.36|423.16|420.36|423.16|420.36|0
1652843280000|2022-05-18 03:08:00|423.28|420.48|423.28|420.48|423.28|420.48|423.28|420.48|0
1652843290000|2022-05-18 03:08:10|423.4|420.6|423.52|420.72|423.52|420.72|423.4|420.6|0
1652843300000|2022-05-18 03:08:20|423.28|420.48|423.28|420.48|423.28|420.48|423.16|420.36|0
1652843340000|2022-05-18 03:09:00|423.52|420.72|423.52|420.72|423.52|420.72|423.52|420.72|0
1652843360000|2022-05-18 03:09:20|423.28|420.48|423.28|420.48|423.28|420.48|423.28|420.48|0
1652843370000|2022-05-18 03:09:30|423.52|420.72|423.28|420.48|423.52|420.72|423.28|420.48|0
1652843380000|2022-05-18 03:09:40|423.52|420.72|423.28|420.48|423.52|420.72|423.28|420.48|0
1652843430000|2022-05-18 03:10:30|423.4|420.6|423.4|420.6|423.4|420.6|423.4|420.6|0
1652843440000|2022-05-18 03:10:40|423.52|420.72|423.4|420.6|423.52|420.72|423.4|420.6|0
1652843450000|2022-05-18 03:10:50|423.52|420.72|423.28|420.48|423.52|420.72|423.28|420.48|0
1652843470000|2022-05-18 03:11:10|423.16|420.36|423.16|420.36|423.16|420.36|423.03|420.23|0
1652843490000|2022-05-18 03:11:30|423.28|420.48|423.52|420.72|423.52|420.72|423.27|420.47|0
1652843500000|2022-05-18 03:11:40|423.64|420.84|423.52|420.72|423.64|420.84|423.52|420.72|0
1652843510000|2022-05-18 03:11:50|423.4|420.6|423.4|420.6|423.4|420.6|423.4|420.6|0
1652843520000|2022-05-18 03:12:00|423.52|420.72|423.76|420.96|423.76|420.96|423.52|420.72|0
1652843550000|2022-05-18 03:12:30|424.25|421.45|424.25|421.45|424.25|421.45|424.25|421.45|0
1652843580000|2022-05-18 03:13:00|424|421.2|424.49|421.69|424.49|421.69|424|421.2|0
1652843590000|2022-05-18 03:13:10|425.22|422.42|425.46|422.66|425.46|422.66|425.22|422.42|0
1652843600000|2022-05-18 03:13:20|425.83|423.03|425.95|423.15|425.95|423.15|425.83|423.03|0
1652843610000|2022-05-18 03:13:30|425.7|422.9|426.19|423.39|426.19|423.39|425.59|422.79|0
1652843620000|2022-05-18 03:13:40|426.07|423.27|425.95|423.15|426.19|423.39|425.95|423.15|0
1652843630000|2022-05-18 03:13:50|426.19|423.39|425.7|422.9|426.19|423.39|425.7|422.9|0
1652843640000|2022-05-18 03:14:00|425.46|422.66|425.95|423.15|425.95|423.15|425.46|422.66|0
1652843650000|2022-05-18 03:14:10|426.07|423.27|426.07|423.27|426.07|423.27|426.07|423.27|0
1652843660000|2022-05-18 03:14:20|425.95|423.15|425.7|422.9|425.95|423.15|425.7|422.9|0
1652843670000|2022-05-18 03:14:30|425.83|423.03|425.7|422.9|425.83|423.03|425.7|422.9|0
1652843680000|2022-05-18 03:14:40|425.83|423.03|425.7|422.9|425.83|423.03|425.7|422.9|0
1652843690000|2022-05-18 03:14:50|425.46|422.66|425.34|422.54|425.46|422.66|425.34|422.54|0
1652843700000|2022-05-18 03:15:00|425.22|422.42|425.34|422.54|425.34|422.54|425.22|422.42|0
1652843710000|2022-05-18 03:15:10|425.46|422.66|425.46|422.66|425.46|422.66|425.46|422.66|0
1652843720000|2022-05-18 03:15:20|425.22|422.42|425.1|422.3|425.22|422.42|424.97|422.17|0
1652843730000|2022-05-18 03:15:30|425.22|422.42|425.22|422.42|425.22|422.42|425.22|422.42|0
1652843740000|2022-05-18 03:15:40|424.97|422.17|424.97|422.17|424.97|422.17|424.97|422.17|0
1652843750000|2022-05-18 03:15:50|424.86|422.06|424.86|422.06|424.86|422.06|424.86|422.06|0
1652843760000|2022-05-18 03:16:00|424.73|421.93|424.97|422.17|424.97|422.17|424.73|421.93|0
1652843770000|2022-05-18 03:16:10|425.1|422.3|425.1|422.3|425.1|422.3|425.1|422.3|0
1652843780000|2022-05-18 03:16:20|424.97|422.17|425.22|422.42|425.22|422.42|424.97|422.17|0
1652843790000|2022-05-18 03:16:30|425.1|422.3|425.22|422.42|425.22|422.42|425.1|422.3|0
1652843800000|2022-05-18 03:16:40|425.1|422.3|425.22|422.42|425.22|422.42|425.1|422.3|0
1652843810000|2022-05-18 03:16:50|425.46|422.66|425.46|422.66|425.46|422.66|425.46|422.66|0
1652843820000|2022-05-18 03:17:00|425.34|422.54|425.46|422.66|425.46|422.66|425.34|422.54|0
1652843830000|2022-05-18 03:17:10|425.59|422.79|425.46|422.66|425.59|422.79|425.46|422.66|0
1652843850000|2022-05-18 03:17:30|425.59|422.79|425.46|422.66|425.7|422.9|425.46|422.66|0
1652843860000|2022-05-18 03:17:40|425.34|422.54|425.7|422.9|425.7|422.9|425.34|422.54|0
1652843890000|2022-05-18 03:18:10|425.83|423.03|425.83|423.03|425.83|423.03|425.83|423.03|0
1652843900000|2022-05-18 03:18:20|425.95|423.15|426.19|423.39|426.19|423.39|425.95|423.15|0
1652843910000|2022-05-18 03:18:30|426.07|423.27|426.07|423.27|426.07|423.27|426.07|423.27|0
1652843920000|2022-05-18 03:18:40|425.95|423.15|426.19|423.39|426.19|423.39|425.95|423.15|0
1652843940000|2022-05-18 03:19:00|425.95|423.15|425.7|422.9|425.95|423.15|425.7|422.9|0
1652843950000|2022-05-18 03:19:10|425.59|422.79|425.7|422.9|425.7|422.9|425.46|422.66|0
1652843960000|2022-05-18 03:19:20|425.83|423.03|425.95|423.15|425.95|423.15|425.83|423.03|0
1652843980000|2022-05-18 03:19:40|425.7|422.9|425.95|423.15|425.95|423.15|425.7|422.9|0
1652843990000|2022-05-18 03:19:50|426.19|423.39|425.95|423.15|426.19|423.39|425.95|423.15|0
1652844000000|2022-05-18 03:20:00|426.19|423.39|426.19|423.39|426.19|423.39|426.19|423.39|0
1652844010000|2022-05-18 03:20:10|426.43|423.63|426.68|423.88|426.68|423.88|426.43|423.63|0
1652844020000|2022-05-18 03:20:20|426.92|424.12|427.16|424.36|427.16|424.36|426.92|424.12|0
1652844030000|2022-05-18 03:20:30|427.4|424.6|427.4|424.6|427.4|424.6|427.4|424.6|0
1652844040000|2022-05-18 03:20:40|427.16|424.36|427.16|424.36|427.4|424.6|427.16|424.36|0
1652844050000|2022-05-18 03:20:50|427.29|424.49|427.04|424.24|427.4|424.6|427.04|424.24|0
1652844060000|2022-05-18 03:21:00|427.16|424.36|427.04|424.24|427.16|424.36|427.04|424.24|0
1652844070000|2022-05-18 03:21:10|426.92|424.12|427.04|424.24|427.04|424.24|426.92|424.12|0
1652844080000|2022-05-18 03:21:20|426.92|424.12|426.67|423.87|426.92|424.12|426.67|423.87|0
1652844090000|2022-05-18 03:21:30|426.43|423.63|426.67|423.87|426.67|423.87|426.43|423.63|0
1652844100000|2022-05-18 03:21:40|427.04|424.24|427.04|424.24|427.04|424.24|427.04|424.24|0
1652844110000|2022-05-18 03:21:50|427.16|424.36|427.16|424.36|427.16|424.36|427.16|424.36|0
1652844120000|2022-05-18 03:22:00|427.4|424.6|427.16|424.36|427.4|424.6|427.16|424.36|0
1652844130000|2022-05-18 03:22:10|427.04|424.24|426.92|424.12|427.16|424.36|426.92|424.12|0
1652844140000|2022-05-18 03:22:20|427.16|424.36|427.4|424.6|427.4|424.6|427.16|424.36|0
1652844150000|2022-05-18 03:22:30|427.16|424.36|427.4|424.6|427.4|424.6|427.16|424.36|0
1652844170000|2022-05-18 03:22:50|427.29|424.49|427.4|424.6|427.4|424.6|427.29|424.49|0
1652844180000|2022-05-18 03:23:00|427.16|424.36|427.16|424.36|427.16|424.36|427.16|424.36|0
1652844190000|2022-05-18 03:23:10|427.04|424.24|426.92|424.12|427.04|424.24|426.92|424.12|0
1652844220000|2022-05-18 03:23:40|426.67|423.87|426.92|424.12|426.92|424.12|426.67|423.87|0
1652844230000|2022-05-18 03:23:50|427.16|424.36|426.92|424.12|427.16|424.36|426.92|424.12|0
1652844260000|2022-05-18 03:24:20|426.67|423.87|426.67|423.87|426.67|423.87|426.56|423.76|0
1652844270000|2022-05-18 03:24:30|426.43|423.63|426.43|423.63|426.43|423.63|426.43|423.63|0
1652844290000|2022-05-18 03:24:50|426.56|423.76|426.56|423.76|426.56|423.76|426.56|423.76|0
1652844300000|2022-05-18 03:25:00|426.67|423.87|426.43|423.63|426.67|423.87|426.43|423.63|0
1652844310000|2022-05-18 03:25:10|426.67|423.87|426.67|423.87|426.67|423.87|426.67|423.87|0
1652844360000|2022-05-18 03:26:00|426.56|423.76|426.43|423.63|426.56|423.76|426.43|423.63|0
1652844370000|2022-05-18 03:26:10|426.67|423.87|426.67|423.87|426.67|423.87|426.67|423.87|0
1652844380000|2022-05-18 03:26:20|426.8|424|426.92|424.12|426.92|424.12|426.8|424|0
1652844390000|2022-05-18 03:26:30|426.67|423.87|426.67|423.87|426.8|424|426.67|423.87|0
1652844400000|2022-05-18 03:26:40|426.92|424.12|426.67|423.87|426.92|424.12|426.67|423.87|0
1652844410000|2022-05-18 03:26:50|426.56|423.76|426.43|423.63|426.56|423.76|426.43|423.63|0
1652844420000|2022-05-18 03:27:00|426.92|424.12|427.04|424.24|427.04|424.24|426.92|424.12|0
1652844430000|2022-05-18 03:27:10|426.92|424.12|426.92|424.12|426.92|424.12|426.92|424.12|0
1652844440000|2022-05-18 03:27:20|426.8|424|426.67|423.87|426.92|424.12|426.67|423.87|0
1652844450000|2022-05-18 03:27:30|426.92|424.12|426.92|424.12|426.92|424.12|426.8|424|0
1652844460000|2022-05-18 03:27:40|426.67|423.87|426.8|424|426.92|424.12|426.67|423.87|0
1652844470000|2022-05-18 03:27:50|426.92|424.12|426.92|424.12|426.92|424.12|426.92|424.12|0
1652844510000|2022-05-18 03:28:30|426.67|423.87|426.92|424.12|426.92|424.12|426.67|423.87|0
1652844520000|2022-05-18 03:28:40|426.67|423.87|426.67|423.87|426.67|423.87|426.67|423.87|0
1652844530000|2022-05-18 03:28:50|426.56|423.76|426.56|423.76|426.56|423.76|426.56|423.76|0
1652844540000|2022-05-18 03:29:00|426.67|423.87|426.67|423.87|426.67|423.87|426.67|423.87|0
1652844560000|2022-05-18 03:29:20|426.56|423.76|426.56|423.76|426.56|423.76|426.56|423.76|0
1652844570000|2022-05-18 03:29:30|426.43|423.63|426.43|423.63|426.43|423.63|426.43|423.63|0
1652844600000|2022-05-18 03:30:00|426.19|423.39|426.43|423.63|426.43|423.63|426.19|423.39|0
1652844610000|2022-05-18 03:30:10|426.31|423.51|426.19|423.39|426.43|423.63|426.19|423.39|0
1652844620000|2022-05-18 03:30:20|426.07|423.27|426.19|423.39|426.19|423.39|426.07|423.27|0
1652844630000|2022-05-18 03:30:30|426.31|423.51|426.43|423.63|426.43|423.63|426.31|423.51|0
1652844640000|2022-05-18 03:30:40|426.19|423.39|426.19|423.39|426.19|423.39|426.19|423.39|0
1652844650000|2022-05-18 03:30:50|426.43|423.63|426.43|423.63|426.43|423.63|426.43|423.63|0
1652844660000|2022-05-18 03:31:00|426.31|423.51|426.31|423.51|426.31|423.51|426.31|423.51|0
1652844670000|2022-05-18 03:31:10|426.19|423.39|426.67|423.87|426.67|423.87|426.19|423.39|0
1652844680000|2022-05-18 03:31:20|426.8|424|426.8|424|426.8|424|426.8|424|0
1652844690000|2022-05-18 03:31:30|426.67|423.87|426.92|424.12|426.92|424.12|426.67|423.87|0
1652844700000|2022-05-18 03:31:40|427.16|424.36|427.16|424.36|427.16|424.36|427.16|424.36|0
1652844720000|2022-05-18 03:32:00|426.92|424.12|426.92|424.12|426.92|424.12|426.92|424.12|0
1652844730000|2022-05-18 03:32:10|426.67|423.87|426.67|423.87|426.67|423.87|426.67|423.87|0
1652844770000|2022-05-18 03:32:50|426.43|423.63|426.67|423.87|426.67|423.87|426.43|423.63|0
1652844800000|2022-05-18 03:33:20|426.92|424.12|426.92|424.12|426.92|424.12|426.92|424.12|0
1652844810000|2022-05-18 03:33:30|426.8|424|427.04|424.24|427.04|424.24|426.8|424|0
1652844820000|2022-05-18 03:33:40|426.92|424.12|426.92|424.12|427.04|424.24|426.92|424.12|0
1652844830000|2022-05-18 03:33:50|426.8|424|426.8|424|426.8|424|426.8|424|0
1652844840000|2022-05-18 03:34:00|426.92|424.12|426.92|424.12|426.92|424.12|426.92|424.12|0
1652844860000|2022-05-18 03:34:20|427.04|424.24|427.04|424.24|427.04|424.24|427.04|424.24|0
1652844870000|2022-05-18 03:34:30|426.92|424.12|426.92|424.12|426.92|424.12|426.92|424.12|0
1652844880000|2022-05-18 03:34:40|426.8|424|426.92|424.12|426.92|424.12|426.8|424|0
1652844890000|2022-05-18 03:34:50|427.04|424.24|427.04|424.24|427.04|424.24|427.04|424.24|0
1652844900000|2022-05-18 03:35:00|427.29|424.49|427.4|424.6|427.4|424.6|427.29|424.49|0
1652844980000|2022-05-18 03:36:20|427.16|424.36|427.16|424.36|427.16|424.36|427.16|424.36|0
1652844990000|2022-05-18 03:36:30|427.77|424.97|427.77|424.97|427.77|424.97|427.77|424.97|0
1652845000000|2022-05-18 03:36:40|427.89|425.09|427.89|425.09|427.89|425.09|427.89|425.09|0
1652845020000|2022-05-18 03:37:00|429.35|426.55|430.32|427.52|430.32|427.52|429.35|426.55|0
1652845030000|2022-05-18 03:37:10|430.56|427.76|430.81|428.01|430.81|428.01|430.56|427.76|0
1652845040000|2022-05-18 03:37:20|431.05|428.25|431.05|428.25|431.05|428.25|431.05|428.25|0
1652845050000|2022-05-18 03:37:30|431.78|428.98|432.76|429.96|432.76|429.96|431.78|428.98|0
1652845060000|2022-05-18 03:37:40|434.46|431.66|434.95|432.15|434.95|432.15|434.46|431.66|0
1652845070000|2022-05-18 03:37:50|434.7|431.9|435.08|432.28|435.08|432.28|434.7|431.9|0
1652845080000|2022-05-18 03:38:00|434.95|432.15|435.19|432.39|435.19|432.39|434.83|432.03|0
1652845090000|2022-05-18 03:38:10|435.68|432.88|436.41|433.61|436.41|433.61|435.68|432.88|0
1652845100000|2022-05-18 03:38:20|436.17|433.37|436.05|433.25|436.17|433.37|436.05|433.25|0
1652845110000|2022-05-18 03:38:30|435.92|433.12|436.41|433.61|436.41|433.61|435.92|433.12|0
1652845120000|2022-05-18 03:38:40|436.17|433.37|436.17|433.37|436.17|433.37|436.17|433.37|0
1652845130000|2022-05-18 03:38:50|435.92|433.12|435.92|433.12|435.92|433.12|435.92|433.12|0
1652845140000|2022-05-18 03:39:00|435.68|432.88|435.44|432.64|435.68|432.88|435.44|432.64|0
1652845150000|2022-05-18 03:39:10|435.19|432.39|434.46|431.66|435.19|432.39|434.46|431.66|0
1652845160000|2022-05-18 03:39:20|434.22|431.42|434.22|431.42|434.22|431.42|434.22|431.42|0
1652845170000|2022-05-18 03:39:30|434.46|431.66|434.22|431.42|434.46|431.66|434.22|431.42|0
1652845180000|2022-05-18 03:39:40|434.1|431.3|434.22|431.42|434.22|431.42|434.1|431.3|0
1652845190000|2022-05-18 03:39:50|433.97|431.17|433.97|431.17|433.97|431.17|433.97|431.17|0
1652845210000|2022-05-18 03:40:10|434.46|431.66|434.46|431.66|434.46|431.66|434.46|431.66|0
1652845220000|2022-05-18 03:40:20|434.7|431.9|434.7|431.9|434.7|431.9|434.7|431.9|0
1652845230000|2022-05-18 03:40:30|434.95|432.15|435.19|432.39|435.19|432.39|434.95|432.15|0
1652845240000|2022-05-18 03:40:40|435.44|432.64|435.07|432.27|435.44|432.64|435.07|432.27|0
1652845250000|2022-05-18 03:40:50|434.95|432.15|434.7|431.9|434.95|432.15|434.7|431.9|0
1652845260000|2022-05-18 03:41:00|434.46|431.66|434.22|431.42|434.46|431.66|434.22|431.42|0
1652845270000|2022-05-18 03:41:10|433.97|431.17|433.97|431.17|433.97|431.17|433.73|430.93|0
1652845290000|2022-05-18 03:41:30|434.22|431.42|434.7|431.9|434.7|431.9|434.22|431.42|0
1652845300000|2022-05-18 03:41:40|434.95|432.15|434.46|431.66|434.95|432.15|434.46|431.66|0
1652845310000|2022-05-18 03:41:50|434.95|432.15|435.19|432.39|435.19|432.39|434.95|432.15|0
1652845340000|2022-05-18 03:42:20|434.95|432.15|435.19|432.39|435.19|432.39|434.95|432.15|0
1652845350000|2022-05-18 03:42:30|434.95|432.15|434.46|431.66|434.95|432.15|434.46|431.66|0
1652845360000|2022-05-18 03:42:40|434.34|431.54|434.46|431.66|434.46|431.66|434.34|431.54|0
1652845370000|2022-05-18 03:42:50|434.22|431.42|434.34|431.54|434.34|431.54|434.22|431.42|0
1652845380000|2022-05-18 03:43:00|434.22|431.42|434.22|431.42|434.22|431.42|434.22|431.42|0
1652845390000|2022-05-18 03:43:10|434.46|431.66|434.7|431.9|434.7|431.9|434.46|431.66|0
1652845400000|2022-05-18 03:43:20|434.46|431.66|434.46|431.66|434.46|431.66|434.46|431.66|0
1652845410000|2022-05-18 03:43:30|434.34|431.54|434.22|431.42|434.34|431.54|434.22|431.42|0
1652845420000|2022-05-18 03:43:40|434.34|431.54|434.22|431.42|434.34|431.54|434.22|431.42|0
1652845440000|2022-05-18 03:44:00|434.46|431.66|434.46|431.66|434.46|431.66|434.46|431.66|0
1652845460000|2022-05-18 03:44:20|434.22|431.42|434.22|431.42|434.22|431.42|434.22|431.42|0
1652845470000|2022-05-18 03:44:30|434.46|431.66|434.22|431.42|434.46|431.66|434.22|431.42|0
1652845480000|2022-05-18 03:44:40|434.46|431.66|434.46|431.66|434.7|431.9|434.46|431.66|0
1652845490000|2022-05-18 03:44:50|434.34|431.54|434.34|431.54|434.34|431.54|434.1|431.3|0
1652845500000|2022-05-18 03:45:00|434.22|431.42|434.7|431.9|434.7|431.9|434.22|431.42|0
1652845510000|2022-05-18 03:45:10|434.46|431.66|434.22|431.42|434.46|431.66|434.22|431.42|0
1652845520000|2022-05-18 03:45:20|434.34|431.54|434.1|431.3|434.34|431.54|433.97|431.17|0
1652845530000|2022-05-18 03:45:30|433.97|431.17|433.73|430.93|433.97|431.17|433.73|430.93|0
1652845560000|2022-05-18 03:46:00|433.49|430.69|433.49|430.69|433.49|430.69|433.49|430.69|0
1652845570000|2022-05-18 03:46:10|433.24|430.44|433|430.2|433.49|430.69|433|430.2|0
1652845580000|2022-05-18 03:46:20|432.75|429.95|432.51|429.71|432.75|429.95|432.51|429.71|0
1652845590000|2022-05-18 03:46:30|432.75|429.95|432.51|429.71|432.75|429.95|432.51|429.71|0
1652845600000|2022-05-18 03:46:40|432.27|429.47|432.51|429.71|432.51|429.71|431.78|428.98|0
1652845610000|2022-05-18 03:46:50|432.27|429.47|432.02|429.22|432.27|429.47|432.02|429.22|0
1652845620000|2022-05-18 03:47:00|432.15|429.35|432.02|429.22|432.15|429.35|431.78|428.98|0
1652845630000|2022-05-18 03:47:10|432.27|429.47|432.02|429.22|432.27|429.47|431.78|428.98|0
1652845640000|2022-05-18 03:47:20|431.78|428.98|432.02|429.22|432.02|429.22|431.78|428.98|0
1652845650000|2022-05-18 03:47:30|432.15|429.35|432.27|429.47|432.27|429.47|432.15|429.35|0
1652845660000|2022-05-18 03:47:40|432.02|429.22|432.02|429.22|432.02|429.22|432.02|429.22|0
1652845670000|2022-05-18 03:47:50|432.27|429.47|432.27|429.47|432.27|429.47|432.27|429.47|0
1652845680000|2022-05-18 03:48:00|432.39|429.59|432.27|429.47|432.39|429.59|432.27|429.47|0
1652845690000|2022-05-18 03:48:10|432.39|429.59|432.75|429.95|432.75|429.95|432.39|429.59|0
1652845700000|2022-05-18 03:48:20|432.51|429.71|432.51|429.71|432.51|429.71|432.51|429.71|0
1652845710000|2022-05-18 03:48:30|432.75|429.95|433|430.2|433|430.2|432.75|429.95|0
1652845720000|2022-05-18 03:48:40|432.64|429.84|432.75|429.95|432.75|429.95|432.51|429.71|0
1652845730000|2022-05-18 03:48:50|432.51|429.71|432.51|429.71|432.51|429.71|432.51|429.71|0
1652845760000|2022-05-18 03:49:20|432.27|429.47|432.51|429.71|432.51|429.71|432.27|429.47|0
1652845790000|2022-05-18 03:49:50|432.27|429.47|432.27|429.47|432.27|429.47|432.27|429.47|0
1652845810000|2022-05-18 03:50:10|432.39|429.59|432.51|429.71|432.51|429.71|432.39|429.59|0
1652845820000|2022-05-18 03:50:20|432.27|429.47|432.27|429.47|432.27|429.47|432.27|429.47|0
1652845830000|2022-05-18 03:50:30|432.15|429.35|432.02|429.22|432.15|429.35|432.02|429.22|0
1652845840000|2022-05-18 03:50:40|432.27|429.47|432.27|429.47|432.27|429.47|432.27|429.47|0
1652845850000|2022-05-18 03:50:50|432.39|429.59|432.64|429.84|432.64|429.84|432.39|429.59|0
1652845860000|2022-05-18 03:51:00|432.75|429.95|432.51|429.71|432.75|429.95|432.51|429.71|0
1652845870000|2022-05-18 03:51:10|432.64|429.84|432.27|429.47|432.75|429.95|432.27|429.47|0
1652845880000|2022-05-18 03:51:20|432.51|429.71|432.51|429.71|432.51|429.71|432.51|429.71|0
1652845900000|2022-05-18 03:51:40|432.75|429.95|433.12|430.32|433.12|430.32|432.64|429.84|0
1652845910000|2022-05-18 03:51:50|432.88|430.08|432.75|429.95|432.88|430.08|432.75|429.95|0
1652845930000|2022-05-18 03:52:10|433|430.2|433.12|430.32|433.12|430.32|432.75|429.95|0
1652845940000|2022-05-18 03:52:20|433|430.2|432.75|429.95|433|430.2|432.75|429.95|0
1652845950000|2022-05-18 03:52:30|432.88|430.08|433|430.2|433|430.2|432.88|430.08|0
1652845960000|2022-05-18 03:52:40|432.88|430.08|432.88|430.08|432.88|430.08|432.88|430.08|0
1652845970000|2022-05-18 03:52:50|433|430.2|432.88|430.08|433|430.2|432.88|430.08|0
1652845980000|2022-05-18 03:53:00|433|430.2|433|430.2|433|430.2|432.75|429.95|0
1652845990000|2022-05-18 03:53:10|432.75|429.95|432.75|429.95|432.75|429.95|432.75|429.95|0
1652846000000|2022-05-18 03:53:20|432.39|429.59|432.27|429.47|432.39|429.59|432.27|429.47|0
1652846020000|2022-05-18 03:53:40|432.51|429.71|432.51|429.71|432.75|429.95|432.51|429.71|0
1652846040000|2022-05-18 03:54:00|432.64|429.84|432.64|429.84|432.64|429.84|432.64|429.84|0
1652846050000|2022-05-18 03:54:10|432.51|429.71|432.51|429.71|432.51|429.71|432.51|429.71|0
1652846070000|2022-05-18 03:54:30|432.27|429.47|432.02|429.22|432.27|429.47|432.02|429.22|0
1652846080000|2022-05-18 03:54:40|431.78|428.98|431.78|428.98|431.78|428.98|431.78|428.98|0
1652846090000|2022-05-18 03:54:50|431.91|429.11|431.78|428.98|431.91|429.11|431.78|428.98|0
1652846120000|2022-05-18 03:55:20|432.02|429.22|432.15|429.35|432.27|429.47|432.02|429.22|0
1652846130000|2022-05-18 03:55:30|432.02|429.22|432.02|429.22|432.02|429.22|432.02|429.22|0
1652846160000|2022-05-18 03:56:00|432.27|429.47|432.27|429.47|432.27|429.47|432.27|429.47|0
1652846180000|2022-05-18 03:56:20|432.15|429.35|432.15|429.35|432.15|429.35|432.15|429.35|0
1652846190000|2022-05-18 03:56:30|432.02|429.22|431.54|428.74|432.02|429.22|431.54|428.74|0
1652846210000|2022-05-18 03:56:50|431.05|428.25|431.05|428.25|431.05|428.25|431.05|428.25|0
1652846220000|2022-05-18 03:57:00|431.54|428.74|430.56|427.76|431.54|428.74|430.56|427.76|0
1652846230000|2022-05-18 03:57:10|430.81|428.01|430.56|427.76|430.81|428.01|430.56|427.76|0
1652846240000|2022-05-18 03:57:20|430.8|428|431.29|428.49|431.29|428.49|430.8|428|0
1652846250000|2022-05-18 03:57:30|431.05|428.25|431.05|428.25|431.05|428.25|431.05|428.25|0
1652846260000|2022-05-18 03:57:40|430.8|428|430.93|428.13|430.93|428.13|430.8|428|0
1652846270000|2022-05-18 03:57:50|431.05|428.25|431.29|428.49|431.29|428.49|431.05|428.25|0
1652846280000|2022-05-18 03:58:00|430.8|428|431.05|428.25|431.05|428.25|430.8|428|0
1652846290000|2022-05-18 03:58:10|431.29|428.49|431.05|428.25|431.29|428.49|431.05|428.25|0
1652846300000|2022-05-18 03:58:20|431.29|428.49|431.05|428.25|431.29|428.49|431.05|428.25|0
1652846310000|2022-05-18 03:58:30|430.8|428|430.8|428|430.8|428|430.8|428|0
1652846320000|2022-05-18 03:58:40|430.93|428.13|430.8|428|431.05|428.25|430.8|428|0
1652846330000|2022-05-18 03:58:50|430.44|427.64|430.44|427.64|430.44|427.64|430.44|427.64|0
1652846340000|2022-05-18 03:59:00|430.56|427.76|430.8|428|430.8|428|430.56|427.76|0
1652846350000|2022-05-18 03:59:10|430.56|427.76|431.05|428.25|431.05|428.25|430.56|427.76|0
1652846360000|2022-05-18 03:59:20|430.8|428|430.56|427.76|430.8|428|430.56|427.76|0
1652846370000|2022-05-18 03:59:30|430.69|427.89|430.2|427.4|430.69|427.89|430.2|427.4|0
1652846380000|2022-05-18 03:59:40|430.32|427.52|430.69|427.89|430.69|427.89|430.32|427.52|0
1652846390000|2022-05-18 03:59:50|430.8|428|430.8|428|430.8|428|430.8|428|0
1652846400000|2022-05-18 04:00:00|430.69|427.89|430.69|427.89|430.8|428|430.69|427.89|0
1652846410000|2022-05-18 04:00:10|430.44|427.64|430.32|427.52|430.44|427.64|430.32|427.52|0
1652846420000|2022-05-18 04:00:20|430.44|427.64|430.44|427.64|430.56|427.76|430.32|427.52|0
1652846430000|2022-05-18 04:00:30|430.32|427.52|430.07|427.27|430.32|427.52|430.07|427.27|0
1652846440000|2022-05-18 04:00:40|429.59|426.79|429.83|427.03|429.83|427.03|429.59|426.79|0
1652846460000|2022-05-18 04:01:00|429.59|426.79|429.59|426.79|429.59|426.79|429.47|426.67|0
1652846470000|2022-05-18 04:01:10|429.71|426.91|429.59|426.79|429.83|427.03|429.59|426.79|0
1652846480000|2022-05-18 04:01:20|429.47|426.67|429.59|426.79|429.59|426.79|429.47|426.67|0
1652846490000|2022-05-18 04:01:30|429.47|426.67|429.59|426.79|429.59|426.79|429.47|426.67|0
1652846500000|2022-05-18 04:01:40|429.47|426.67|429.59|426.79|429.59|426.79|429.47|426.67|0
1652846520000|2022-05-18 04:02:00|429.34|426.54|429.34|426.54|429.34|426.54|429.34|426.54|0
1652846530000|2022-05-18 04:02:10|429.1|426.3|428.61|425.81|429.1|426.3|428.37|425.57|0
1652846540000|2022-05-18 04:02:20|428.86|426.06|428.37|425.57|428.86|426.06|428.37|425.57|0
1652846550000|2022-05-18 04:02:30|428.25|425.45|428.37|425.57|428.37|425.57|428.25|425.45|0
1652846560000|2022-05-18 04:02:40|428.13|425.33|428.01|425.21|428.37|425.57|428.01|425.21|0
1652846570000|2022-05-18 04:02:50|427.88|425.08|428.13|425.33|428.13|425.33|427.88|425.08|0
1652846600000|2022-05-18 04:03:20|428.25|425.45|428.37|425.57|428.37|425.57|428.13|425.33|0
1652846610000|2022-05-18 04:03:30|428.01|425.21|428.01|425.21|428.01|425.21|427.88|425.08|0
1652846620000|2022-05-18 04:03:40|427.88|425.08|427.64|424.84|427.88|425.08|427.64|424.84|0
1652846630000|2022-05-18 04:03:50|427.4|424.6|427.64|424.84|427.88|425.08|427.4|424.6|0
1652846640000|2022-05-18 04:04:00|427.77|424.97|427.52|424.72|427.77|424.97|427.52|424.72|0
1652846650000|2022-05-18 04:04:10|427.64|424.84|428.01|425.21|428.01|425.21|427.64|424.84|0
1652846660000|2022-05-18 04:04:20|427.88|425.08|428.13|425.33|428.13|425.33|427.88|425.08|0
1652846670000|2022-05-18 04:04:30|427.88|425.08|427.88|425.08|427.88|425.08|427.88|425.08|0
1652846680000|2022-05-18 04:04:40|428.01|425.21|427.88|425.08|428.01|425.21|427.88|425.08|0
1652846690000|2022-05-18 04:04:50|427.64|424.84|427.88|425.08|427.88|425.08|427.4|424.6|0
1652846700000|2022-05-18 04:05:00|427.64|424.84|427.64|424.84|427.64|424.84|427.64|424.84|0
1652846710000|2022-05-18 04:05:10|427.88|425.08|427.77|424.97|427.88|425.08|427.77|424.97|0
1652846720000|2022-05-18 04:05:20|427.4|424.6|427.4|424.6|427.4|424.6|427.4|424.6|0
1652846730000|2022-05-18 04:05:30|427.28|424.48|427.4|424.6|427.4|424.6|427.28|424.48|0
1652846740000|2022-05-18 04:05:40|427.28|424.48|427.28|424.48|427.28|424.48|427.28|424.48|0
1652846750000|2022-05-18 04:05:50|427.4|424.6|428.13|425.33|428.13|425.33|427.4|424.6|0
1652846760000|2022-05-18 04:06:00|427.88|425.08|427.88|425.08|428.13|425.33|427.88|425.08|0
1652846770000|2022-05-18 04:06:10|428.01|425.21|427.88|425.08|428.01|425.21|427.88|425.08|0
1652846790000|2022-05-18 04:06:30|428.01|425.21|428.25|425.45|428.25|425.45|428.01|425.21|0
1652846800000|2022-05-18 04:06:40|428.13|425.33|428.5|425.7|428.5|425.7|428.13|425.33|0
1652846810000|2022-05-18 04:06:50|428.37|425.57|428.37|425.57|428.37|425.57|428.37|425.57|0
1652846820000|2022-05-18 04:07:00|428.13|425.33|428.13|425.33|428.13|425.33|428.13|425.33|0
1652846830000|2022-05-18 04:07:10|427.88|425.08|427.88|425.08|427.88|425.08|427.88|425.08|0
1652846840000|2022-05-18 04:07:20|428.01|425.21|428.13|425.33|428.13|425.33|428.01|425.21|0
1652846850000|2022-05-18 04:07:30|428.37|425.57|428.37|425.57|428.37|425.57|428.37|425.57|0
1652846870000|2022-05-18 04:07:50|428.25|425.45|428.13|425.33|428.25|425.45|427.88|425.08|0
1652846880000|2022-05-18 04:08:00|427.88|425.08|427.88|425.08|427.88|425.08|427.88|425.08|0
1652846900000|2022-05-18 04:08:20|427.64|424.84|427.64|424.84|427.64|424.84|427.64|424.84|0
1652846930000|2022-05-18 04:08:50|427.77|424.97|427.64|424.84|427.77|424.97|427.64|424.84|0
1652846940000|2022-05-18 04:09:00|427.4|424.6|427.4|424.6|427.64|424.84|427.4|424.6|0
1652846950000|2022-05-18 04:09:10|427.64|424.84|427.64|424.84|427.64|424.84|427.64|424.84|0
1652846960000|2022-05-18 04:09:20|427.88|425.08|428.13|425.33|428.13|425.33|427.88|425.08|0
1652846970000|2022-05-18 04:09:30|427.88|425.08|427.64|424.84|427.88|425.08|427.64|424.84|0
1652846980000|2022-05-18 04:09:40|427.77|424.97|427.64|424.84|427.77|424.97|427.64|424.84|0
1652846990000|2022-05-18 04:09:50|427.88|425.08|427.88|425.08|427.88|425.08|427.88|425.08|0
1652847000000|2022-05-18 04:10:00|428.01|425.21|428.13|425.33|428.13|425.33|428.01|425.21|0
1652847010000|2022-05-18 04:10:10|428.37|425.57|428.37|425.57|428.37|425.57|428.37|425.57|0
1652847030000|2022-05-18 04:10:30|428.13|425.33|428.25|425.45|428.25|425.45|428.13|425.33|0
1652847040000|2022-05-18 04:10:40|428.13|425.33|428.13|425.33|428.25|425.45|428.13|425.33|0
1652847070000|2022-05-18 04:11:10|428.37|425.57|428.37|425.57|428.37|425.57|428.37|425.57|0
1652847090000|2022-05-18 04:11:30|428.61|425.81|428.37|425.57|428.61|425.81|428.37|425.57|0
1652847100000|2022-05-18 04:11:40|428.5|425.7|428.13|425.33|428.5|425.7|428.13|425.33|0
1652847110000|2022-05-18 04:11:50|428.25|425.45|428.37|425.57|428.37|425.57|428.25|425.45|0
1652847120000|2022-05-18 04:12:00|428.25|425.45|428.37|425.57|428.37|425.57|428.13|425.33|0
1652847160000|2022-05-18 04:12:40|428.13|425.33|428.13|425.33|428.13|425.33|428.13|425.33|0
1652847170000|2022-05-18 04:12:50|428.37|425.57|428.37|425.57|428.37|425.57|428.25|425.45|0
1652847180000|2022-05-18 04:13:00|428.13|425.33|428.13|425.33|428.13|425.33|428.13|425.33|0
1652847200000|2022-05-18 04:13:20|428.01|425.21|428.13|425.33|428.13|425.33|428.01|425.21|0
1652847210000|2022-05-18 04:13:30|428.37|425.57|428.37|425.57|428.37|425.57|428.37|425.57|0
1652847220000|2022-05-18 04:13:40|428.5|425.7|428.37|425.57|428.5|425.7|428.37|425.57|0
1652847230000|2022-05-18 04:13:50|428.5|425.7|428.5|425.7|428.5|425.7|428.5|425.7|0
1652847240000|2022-05-18 04:14:00|428.37|425.57|428.37|425.57|428.37|425.57|428.37|425.57|0
1652847250000|2022-05-18 04:14:10|428.13|425.33|428.01|425.21|428.13|425.33|427.88|425.08|0
1652847260000|2022-05-18 04:14:20|428.61|425.81|428.74|425.94|428.74|425.94|428.61|425.81|0
1652847270000|2022-05-18 04:14:30|428.86|426.06|428.86|426.06|428.86|426.06|428.86|426.06|0
1652847290000|2022-05-18 04:14:50|428.61|425.81|428.61|425.81|428.61|425.81|428.37|425.57|0
1652847300000|2022-05-18 04:15:00|428.37|425.57|428.37|425.57|428.37|425.57|428.37|425.57|0
1652847360000|2022-05-18 04:16:00|428.61|425.81|428.61|425.81|428.61|425.81|428.61|425.81|0
1652847370000|2022-05-18 04:16:10|428.37|425.57|428.5|425.7|428.5|425.7|428.37|425.57|0
1652847380000|2022-05-18 04:16:20|428.61|425.81|428.61|425.81|428.61|425.81|428.5|425.7|0
1652847420000|2022-05-18 04:17:00|428.86|426.06|428.74|425.94|428.86|426.06|428.74|425.94|0
1652847430000|2022-05-18 04:17:10|428.86|426.06|428.86|426.06|428.86|426.06|428.86|426.06|0
1652847450000|2022-05-18 04:17:30|429.1|426.3|429.34|426.54|429.34|426.54|429.1|426.3|0
1652847470000|2022-05-18 04:17:50|429.1|426.3|429.1|426.3|429.1|426.3|429.1|426.3|0
1652847480000|2022-05-18 04:18:00|429.22|426.42|429.1|426.3|429.22|426.42|429.1|426.3|0
1652847500000|2022-05-18 04:18:20|429.34|426.54|429.34|426.54|429.34|426.54|429.34|426.54|0
1652847510000|2022-05-18 04:18:30|429.1|426.3|429.1|426.3|429.1|426.3|429.1|426.3|0
1652847520000|2022-05-18 04:18:40|429.22|426.42|429.22|426.42|429.22|426.42|429.22|426.42|0
1652847530000|2022-05-18 04:18:50|429.1|426.3|429.1|426.3|429.1|426.3|429.1|426.3|0
1652847540000|2022-05-18 04:19:00|428.86|426.06|428.98|426.18|428.98|426.18|428.85|426.05|0
1652847550000|2022-05-18 04:19:10|429.1|426.3|429.34|426.54|429.34|426.54|429.1|426.3|0
1652847560000|2022-05-18 04:19:20|429.1|426.3|428.85|426.05|429.1|426.3|428.85|426.05|0
1652847580000|2022-05-18 04:19:40|429.1|426.3|429.1|426.3|429.1|426.3|429.1|426.3|0
1652847590000|2022-05-18 04:19:50|428.85|426.05|428.85|426.05|428.85|426.05|428.85|426.05|0
1652847600000|2022-05-18 04:20:00|428.61|425.81|428.61|425.81|428.61|425.81|428.61|425.81|0
1652847610000|2022-05-18 04:20:10|428.74|425.94|428.74|425.94|428.74|425.94|428.74|425.94|0
1652847620000|2022-05-18 04:20:20|428.61|425.81|428.49|425.69|428.74|425.94|428.49|425.69|0
1652847630000|2022-05-18 04:20:30|428.37|425.57|428.13|425.33|428.37|425.57|428.13|425.33|0
1652847640000|2022-05-18 04:20:40|427.88|425.08|427.88|425.08|427.88|425.08|427.88|425.08|0
1652847650000|2022-05-18 04:20:50|428.12|425.32|428.37|425.57|428.37|425.57|428.12|425.32|0
1652847660000|2022-05-18 04:21:00|428.12|425.32|428.12|425.32|428.12|425.32|428.12|425.32|0
1652847670000|2022-05-18 04:21:10|428.01|425.21|428.12|425.32|428.12|425.32|428.01|425.21|0
1652847680000|2022-05-18 04:21:20|428.01|425.21|427.88|425.08|428.01|425.21|427.88|425.08|0
1652847690000|2022-05-18 04:21:30|428.01|425.21|427.88|425.08|428.01|425.21|427.88|425.08|0
1652847700000|2022-05-18 04:21:40|427.64|424.84|427.28|424.48|427.64|424.84|427.28|424.48|0
1652847710000|2022-05-18 04:21:50|427.15|424.35|426.67|423.87|427.15|424.35|426.42|423.62|0
1652847720000|2022-05-18 04:22:00|426.91|424.11|427.15|424.35|427.15|424.35|426.91|424.11|0
1652847730000|2022-05-18 04:22:10|427.4|424.6|427.15|424.35|427.4|424.6|427.15|424.35|0
1652847740000|2022-05-18 04:22:20|426.91|424.11|427.64|424.84|427.64|424.84|426.91|424.11|0
1652847750000|2022-05-18 04:22:30|427.4|424.6|427.52|424.72|427.52|424.72|427.28|424.48|0
1652847760000|2022-05-18 04:22:40|427.4|424.6|427.15|424.35|427.4|424.6|427.15|424.35|0
1652847780000|2022-05-18 04:23:00|426.91|424.11|426.91|424.11|427.15|424.35|426.91|424.11|0
1652847790000|2022-05-18 04:23:10|427.15|424.35|427.15|424.35|427.15|424.35|427.15|424.35|0
1652847800000|2022-05-18 04:23:20|427.04|424.24|427.15|424.35|427.15|424.35|427.04|424.24|0
1652847810000|2022-05-18 04:23:30|426.91|424.11|426.91|424.11|426.91|424.11|426.91|424.11|0
1652847820000|2022-05-18 04:23:40|427.04|424.24|426.91|424.11|427.04|424.24|426.91|424.11|0
1652847830000|2022-05-18 04:23:50|426.67|423.87|426.67|423.87|426.67|423.87|426.67|423.87|0
1652847850000|2022-05-18 04:24:10|426.42|423.62|426.42|423.62|426.42|423.62|426.42|423.62|0
1652847860000|2022-05-18 04:24:20|426.67|423.87|426.67|423.87|426.67|423.87|426.67|423.87|0
1652847880000|2022-05-18 04:24:40|426.91|424.11|426.91|424.11|426.91|424.11|426.79|423.99|0
1652847900000|2022-05-18 04:25:00|427.15|424.35|427.39|424.59|427.39|424.59|427.15|424.35|0
1652847910000|2022-05-18 04:25:10|427.15|424.35|427.28|424.48|427.28|424.48|427.15|424.35|0
1652847920000|2022-05-18 04:25:20|427.15|424.35|427.15|424.35|427.15|424.35|427.15|424.35|0
1652847930000|2022-05-18 04:25:30|426.91|424.11|426.91|424.11|426.91|424.11|426.91|424.11|0
1652847940000|2022-05-18 04:25:40|426.79|423.99|426.79|423.99|426.79|423.99|426.79|423.99|0
1652847950000|2022-05-18 04:25:50|426.91|424.11|426.91|424.11|426.91|424.11|426.91|424.11|0
1652847970000|2022-05-18 04:26:10|427.28|424.48|427.15|424.35|427.28|424.48|427.15|424.35|0
1652847990000|2022-05-18 04:26:30|427.28|424.48|427.28|424.48|427.28|424.48|427.28|424.48|0
1652848000000|2022-05-18 04:26:40|427.39|424.59|427.15|424.35|427.39|424.59|427.15|424.35|0
1652848010000|2022-05-18 04:26:50|427.39|424.59|427.39|424.59|427.39|424.59|427.39|424.59|0
1652848040000|2022-05-18 04:27:20|427.15|424.35|427.39|424.59|427.39|424.59|427.15|424.35|0
1652848080000|2022-05-18 04:28:00|427.64|424.84|427.64|424.84|427.64|424.84|427.64|424.84|0
1652848100000|2022-05-18 04:28:20|427.88|425.08|428.12|425.32|428.12|425.32|427.88|425.08|0
1652848120000|2022-05-18 04:28:40|427.88|425.08|428.12|425.32|428.12|425.32|427.88|425.08|0
1652848130000|2022-05-18 04:28:50|428.25|425.45|428.25|425.45|428.25|425.45|428.25|425.45|0
1652848140000|2022-05-18 04:29:00|428.12|425.32|428.12|425.32|428.12|425.32|428.12|425.32|0
1652848160000|2022-05-18 04:29:20|428.37|425.57|428.37|425.57|428.37|425.57|428.37|425.57|0
1652848170000|2022-05-18 04:29:30|428.61|425.81|428.61|425.81|428.61|425.81|428.61|425.81|0
1652848180000|2022-05-18 04:29:40|428.85|426.05|428.85|426.05|428.85|426.05|428.85|426.05|0
1652848190000|2022-05-18 04:29:50|428.74|425.94|428.49|425.69|428.85|426.05|428.49|425.69|0
1652848200000|2022-05-18 04:30:00|428.37|425.57|428.85|426.05|428.85|426.05|428.37|425.57|0
1652848210000|2022-05-18 04:30:10|428.61|425.81|429.22|426.42|429.22|426.42|428.61|425.81|0
1652848220000|2022-05-18 04:30:20|429.34|426.54|429.34|426.54|429.34|426.54|429.22|426.42|0
1652848230000|2022-05-18 04:30:30|429.1|426.3|429.34|426.54|429.47|426.67|429.1|426.3|0
1652848240000|2022-05-18 04:30:40|429.47|426.67|429.34|426.54|429.47|426.67|429.34|426.54|0
1652848250000|2022-05-18 04:30:50|429.83|427.03|430.07|427.27|430.07|427.27|429.83|427.03|0
1652848260000|2022-05-18 04:31:00|430.31|427.51|430.07|427.27|430.31|427.51|430.07|427.27|0
1652848270000|2022-05-18 04:31:10|429.71|426.91|429.58|426.78|429.83|427.03|429.58|426.78|0
1652848280000|2022-05-18 04:31:20|430.07|427.27|429.83|427.03|430.07|427.27|429.83|427.03|0
1652848290000|2022-05-18 04:31:30|429.95|427.15|429.83|427.03|429.95|427.15|429.83|427.03|0
1652848310000|2022-05-18 04:31:50|429.58|426.78|429.47|426.67|429.58|426.78|429.47|426.67|0
1652848320000|2022-05-18 04:32:00|429.58|426.78|429.71|426.91|429.71|426.91|429.58|426.78|0
1652848330000|2022-05-18 04:32:10|429.83|427.03|429.58|426.78|429.83|427.03|429.58|426.78|0
1652848340000|2022-05-18 04:32:20|429.83|427.03|429.83|427.03|429.83|427.03|429.83|427.03|0
1652848350000|2022-05-18 04:32:30|430.07|427.27|430.31|427.51|430.31|427.51|430.07|427.27|0
1652848360000|2022-05-18 04:32:40|430.44|427.64|430.8|428|430.8|428|430.44|427.64|0
1652848370000|2022-05-18 04:32:50|430.68|427.88|430.56|427.76|430.68|427.88|430.56|427.76|0
1652848390000|2022-05-18 04:33:10|430.68|427.88|430.56|427.76|430.68|427.88|430.56|427.76|0
1652848410000|2022-05-18 04:33:30|430.31|427.51|430.31|427.51|430.31|427.51|430.31|427.51|0
1652848420000|2022-05-18 04:33:40|430.07|427.27|430.2|427.4|430.2|427.4|430.07|427.27|0
1652848430000|2022-05-18 04:33:50|430.07|427.27|430.31|427.51|430.31|427.51|430.07|427.27|0
1652848440000|2022-05-18 04:34:00|430.07|427.27|429.95|427.15|430.07|427.27|429.83|427.03|0
1652848450000|2022-05-18 04:34:10|429.83|427.03|429.83|427.03|429.83|427.03|429.83|427.03|0
1652848470000|2022-05-18 04:34:30|430.31|427.51|430.31|427.51|430.31|427.51|430.31|427.51|0
1652848480000|2022-05-18 04:34:40|430.2|427.4|430.31|427.51|430.31|427.51|430.2|427.4|0
1652848490000|2022-05-18 04:34:50|430.2|427.4|430.2|427.4|430.31|427.51|430.2|427.4|0
1652848500000|2022-05-18 04:35:00|430.07|427.27|430.07|427.27|430.07|427.27|430.07|427.27|0
1652848510000|2022-05-18 04:35:10|430.31|427.51|430.07|427.27|430.31|427.51|430.07|427.27|0
1652848530000|2022-05-18 04:35:30|429.83|427.03|429.58|426.78|429.83|427.03|429.58|426.78|0
1652848540000|2022-05-18 04:35:40|429.83|427.03|429.83|427.03|430.07|427.27|429.83|427.03|0
1652848550000|2022-05-18 04:35:50|430.07|427.27|430.31|427.51|430.31|427.51|430.07|427.27|0
1652848560000|2022-05-18 04:36:00|430.56|427.76|430.56|427.76|430.56|427.76|430.56|427.76|0
1652848570000|2022-05-18 04:36:10|430.44|427.64|430.31|427.51|430.44|427.64|430.31|427.51|0
1652848580000|2022-05-18 04:36:20|430.56|427.76|430.56|427.76|430.56|427.76|430.56|427.76|0
1652848590000|2022-05-18 04:36:30|430.31|427.51|430.8|428|430.8|428|430.31|427.51|0
1652848600000|2022-05-18 04:36:40|430.56|427.76|430.56|427.76|430.56|427.76|430.56|427.76|0
1652848610000|2022-05-18 04:36:50|430.07|427.27|430.07|427.27|430.07|427.27|430.07|427.27|0
1652848620000|2022-05-18 04:37:00|430.31|427.51|430.56|427.76|430.56|427.76|430.2|427.4|0
1652848650000|2022-05-18 04:37:30|430.8|428|430.8|428|430.8|428|430.8|428|0
1652848660000|2022-05-18 04:37:40|430.56|427.76|430.44|427.64|430.56|427.76|430.44|427.64|0
1652848670000|2022-05-18 04:37:50|430.31|427.51|430.8|428|430.8|428|430.31|427.51|0
1652848700000|2022-05-18 04:38:20|430.93|428.13|431.04|428.24|431.04|428.24|430.93|428.13|0
1652848710000|2022-05-18 04:38:30|431.17|428.37|430.8|428|431.17|428.37|430.8|428|0
1652848720000|2022-05-18 04:38:40|430.31|427.51|430.31|427.51|430.31|427.51|430.31|427.51|0
1652848730000|2022-05-18 04:38:50|430.07|427.27|430.07|427.27|430.07|427.27|430.07|427.27|0
1652848740000|2022-05-18 04:39:00|430.2|427.4|430.07|427.27|430.2|427.4|430.07|427.27|0
1652848750000|2022-05-18 04:39:10|430.31|427.51|430.56|427.76|430.68|427.88|430.31|427.51|0
1652848760000|2022-05-18 04:39:20|430.68|427.88|430.68|427.88|430.8|428|430.68|427.88|0
1652848770000|2022-05-18 04:39:30|430.56|427.76|430.56|427.76|430.68|427.88|430.56|427.76|0
1652848780000|2022-05-18 04:39:40|431.04|428.24|431.04|428.24|431.04|428.24|430.8|428|0
1652848790000|2022-05-18 04:39:50|431.29|428.49|431.29|428.49|431.29|428.49|431.29|428.49|0
1652848800000|2022-05-18 04:40:00|430.8|428|430.56|427.76|430.8|428|430.56|427.76|0
1652848810000|2022-05-18 04:40:10|430.31|427.51|430.44|427.64|430.56|427.76|430.31|427.51|0
1652848820000|2022-05-18 04:40:20|430.31|427.51|430.56|427.76|430.56|427.76|430.07|427.27|0
1652848840000|2022-05-18 04:40:40|430.8|428|430.8|428|430.8|428|430.8|428|0
1652848850000|2022-05-18 04:40:50|430.68|427.88|430.56|427.76|430.68|427.88|430.56|427.76|0
1652848860000|2022-05-18 04:41:00|430.31|427.51|430.56|427.76|430.56|427.76|430.07|427.27|0
1652848870000|2022-05-18 04:41:10|430.44|427.64|430.07|427.27|430.44|427.64|430.07|427.27|0
1652848880000|2022-05-18 04:41:20|430.56|427.76|430.56|427.76|430.56|427.76|430.56|427.76|0
1652848890000|2022-05-18 04:41:30|430.68|427.88|430.68|427.88|430.68|427.88|430.68|427.88|0
1652848900000|2022-05-18 04:41:40|430.56|427.76|430.8|428|430.8|428|430.56|427.76|0
1652848920000|2022-05-18 04:42:00|431.04|428.24|430.8|428|431.04|428.24|430.8|428|0
1652848930000|2022-05-18 04:42:10|430.56|427.76|430.8|428|430.8|428|430.56|427.76|0
1652848940000|2022-05-18 04:42:20|430.56|427.76|430.56|427.76|430.56|427.76|430.56|427.76|0
1652848950000|2022-05-18 04:42:30|430.8|428|430.8|428|430.8|428|430.8|428|0
1652848960000|2022-05-18 04:42:40|430.93|428.13|430.93|428.13|430.93|428.13|430.93|428.13|0
1652848970000|2022-05-18 04:42:50|430.8|428|430.8|428|430.8|428|430.8|428|0
1652848980000|2022-05-18 04:43:00|431.04|428.24|431.04|428.24|431.04|428.24|431.04|428.24|0
1652848990000|2022-05-18 04:43:10|430.92|428.12|430.8|428|430.92|428.12|430.8|428|0
1652849000000|2022-05-18 04:43:20|430.55|427.75|430.55|427.75|430.55|427.75|430.55|427.75|0
1652849010000|2022-05-18 04:43:30|430.31|427.51|430.31|427.51|430.31|427.51|430.31|427.51|0
1652849020000|2022-05-18 04:43:40|430.19|427.39|430.31|427.51|430.31|427.51|430.19|427.39|0
1652849030000|2022-05-18 04:43:50|430.55|427.75|430.31|427.51|430.55|427.75|430.31|427.51|0
1652849040000|2022-05-18 04:44:00|430.55|427.75|430.55|427.75|430.55|427.75|430.55|427.75|0
1652849070000|2022-05-18 04:44:30|430.8|428|430.8|428|431.04|428.24|430.8|428|0
1652849080000|2022-05-18 04:44:40|430.92|428.12|431.04|428.24|431.04|428.24|430.92|428.12|0
1652849090000|2022-05-18 04:44:50|430.8|428|430.8|428|431.04|428.24|430.8|428|0
1652849110000|2022-05-18 04:45:10|431.04|428.24|431.66|428.86|431.77|428.97|431.04|428.24|0
1652849120000|2022-05-18 04:45:20|431.77|428.97|431.53|428.73|431.77|428.97|431.53|428.73|0
1652849130000|2022-05-18 04:45:30|431.28|428.48|431.28|428.48|431.28|428.48|431.17|428.37|0
1652849140000|2022-05-18 04:45:40|431.41|428.61|431.53|428.73|431.53|428.73|431.41|428.61|0
1652849160000|2022-05-18 04:46:00|431.77|428.97|432.02|429.22|432.02|429.22|431.77|428.97|0
1652849170000|2022-05-18 04:46:10|432.26|429.46|431.77|428.97|432.26|429.46|431.77|428.97|0
1652849180000|2022-05-18 04:46:20|432.02|429.22|432.02|429.22|432.02|429.22|432.02|429.22|0
1652849190000|2022-05-18 04:46:30|432.26|429.46|432.14|429.34|432.26|429.46|432.02|429.22|0
1652849200000|2022-05-18 04:46:40|432.26|429.46|432.5|429.7|432.5|429.7|432.26|429.46|0
1652849210000|2022-05-18 04:46:50|432.75|429.95|432.75|429.95|432.75|429.95|432.75|429.95|0
1652849220000|2022-05-18 04:47:00|432.39|429.59|432.39|429.59|432.39|429.59|432.39|429.59|0
1652849230000|2022-05-18 04:47:10|432.26|429.46|432.02|429.22|432.26|429.46|432.02|429.22|0
1652849240000|2022-05-18 04:47:20|431.77|428.97|431.77|428.97|431.77|428.97|431.77|428.97|0
1652849250000|2022-05-18 04:47:30|432.02|429.22|432.02|429.22|432.02|429.22|432.02|429.22|0
1652849260000|2022-05-18 04:47:40|431.9|429.1|432.02|429.22|432.02|429.22|431.9|429.1|0
1652849280000|2022-05-18 04:48:00|432.26|429.46|432.5|429.7|432.5|429.7|432.26|429.46|0
1652849290000|2022-05-18 04:48:10|432.26|429.46|432.26|429.46|432.5|429.7|432.26|429.46|0
1652849300000|2022-05-18 04:48:20|432.39|429.59|432.39|429.59|432.5|429.7|432.39|429.59|0
1652849310000|2022-05-18 04:48:30|432.26|429.46|432.02|429.22|432.26|429.46|432.02|429.22|0
1652849320000|2022-05-18 04:48:40|431.77|428.97|431.77|428.97|431.77|428.97|431.77|428.97|0
1652849330000|2022-05-18 04:48:50|432.02|429.22|432.02|429.22|432.02|429.22|432.02|429.22|0
1652849340000|2022-05-18 04:49:00|432.01|429.21|432.01|429.21|432.01|429.21|431.9|429.1|0
1652849350000|2022-05-18 04:49:10|431.9|429.1|431.9|429.1|431.9|429.1|431.9|429.1|0
1652849360000|2022-05-18 04:49:20|432.01|429.21|432.01|429.21|432.01|429.21|432.01|429.21|0
1652849370000|2022-05-18 04:49:30|432.26|429.46|432.26|429.46|432.26|429.46|432.26|429.46|0
1652849420000|2022-05-18 04:50:20|432.38|429.58|432.5|429.7|432.5|429.7|432.38|429.58|0
1652849430000|2022-05-18 04:50:30|432.38|429.58|432.5|429.7|432.5|429.7|432.38|429.58|0
1652849460000|2022-05-18 04:51:00|432.26|429.46|432.01|429.21|432.26|429.46|432.01|429.21|0
1652849470000|2022-05-18 04:51:10|431.77|428.97|431.53|428.73|431.77|428.97|431.53|428.73|0
1652849480000|2022-05-18 04:51:20|431.28|428.48|431.28|428.48|431.28|428.48|431.04|428.24|0
1652849490000|2022-05-18 04:51:30|431.04|428.24|431.53|428.73|431.53|428.73|431.04|428.24|0
1652849500000|2022-05-18 04:51:40|431.65|428.85|431.65|428.85|431.65|428.85|431.65|428.85|0
1652849510000|2022-05-18 04:51:50|431.53|428.73|431.77|428.97|431.77|428.97|431.53|428.73|0
1652849530000|2022-05-18 04:52:10|431.9|429.1|431.77|428.97|431.9|429.1|431.77|428.97|0
1652849560000|2022-05-18 04:52:40|432.01|429.21|432.01|429.21|432.01|429.21|432.01|429.21|0
1652849580000|2022-05-18 04:53:00|431.9|429.1|431.77|428.97|431.9|429.1|431.77|428.97|0
1652849600000|2022-05-18 04:53:20|431.53|428.73|431.53|428.73|431.53|428.73|431.53|428.73|0
1652849610000|2022-05-18 04:53:30|431.28|428.48|431.28|428.48|431.28|428.48|431.28|428.48|0
1652849620000|2022-05-18 04:53:40|431.53|428.73|431.53|428.73|431.53|428.73|431.53|428.73|0
1652849640000|2022-05-18 04:54:00|431.41|428.61|431.41|428.61|431.41|428.61|431.41|428.61|0
1652849650000|2022-05-18 04:54:10|431.53|428.73|431.53|428.73|431.53|428.73|431.53|428.73|0
1652849670000|2022-05-18 04:54:30|431.41|428.61|431.28|428.48|431.53|428.73|431.28|428.48|0
1652849690000|2022-05-18 04:54:50|431.04|428.24|431.04|428.24|431.04|428.24|431.04|428.24|0
1652849700000|2022-05-18 04:55:00|431.28|428.48|431.28|428.48|431.28|428.48|431.28|428.48|0
1652849710000|2022-05-18 04:55:10|431.04|428.24|431.04|428.24|431.04|428.24|431.04|428.24|0
1652849720000|2022-05-18 04:55:20|430.8|428|430.92|428.12|430.92|428.12|430.8|428|0
1652849730000|2022-05-18 04:55:30|430.8|428|430.8|428|430.8|428|430.8|428|0
1652849770000|2022-05-18 04:56:10|430.55|427.75|430.55|427.75|430.55|427.75|430.55|427.75|0
1652849800000|2022-05-18 04:56:40|430.8|428|430.55|427.75|430.8|428|430.55|427.75|0
1652849850000|2022-05-18 04:57:30|430.8|428|430.68|427.88|430.8|428|430.68|427.88|0
1652849860000|2022-05-18 04:57:40|430.8|428|430.68|427.88|430.8|428|430.68|427.88|0
1652849870000|2022-05-18 04:57:50|430.55|427.75|430.55|427.75|430.55|427.75|430.55|427.75|0
1652849910000|2022-05-18 04:58:30|430.8|428|430.8|428|430.8|428|430.8|428|0
1652849920000|2022-05-18 04:58:40|430.55|427.75|430.55|427.75|430.55|427.75|430.55|427.75|0
1652849930000|2022-05-18 04:58:50|431.04|428.24|431.77|428.97|431.77|428.97|431.04|428.24|0
1652849940000|2022-05-18 04:59:00|431.53|428.73|431.53|428.73|431.53|428.73|431.53|428.73|0
1652849950000|2022-05-18 04:59:10|431.28|428.48|431.28|428.48|431.53|428.73|431.28|428.48|0
1652849960000|2022-05-18 04:59:20|431.53|428.73|431.53|428.73|431.53|428.73|431.53|428.73|0
1652849970000|2022-05-18 04:59:30|431.77|428.97|431.53|428.73|431.77|428.97|431.53|428.73|0
1652849980000|2022-05-18 04:59:40|431.28|428.48|431.17|428.37|431.28|428.48|431.04|428.24|0
1652849990000|2022-05-18 04:59:50|431.28|428.48|431.28|428.48|431.53|428.73|431.28|428.48|0
1652850000000|2022-05-18 05:00:00|431.41|428.61|431.53|428.73|431.53|428.73|431.41|428.61|0
1652850010000|2022-05-18 05:00:10|431.28|428.48|431.04|428.24|431.53|428.73|431.04|428.24|0
1652850020000|2022-05-18 05:00:20|431.17|428.37|431.53|428.73|431.53|428.73|431.17|428.37|0
1652850040000|2022-05-18 05:00:40|431.41|428.61|431.53|428.73|431.53|428.73|431.28|428.48|0
1652850050000|2022-05-18 05:00:50|431.41|428.61|431.41|428.61|431.53|428.73|431.28|428.48|0
1652850060000|2022-05-18 05:01:00|431.28|428.48|431.04|428.24|431.53|428.73|431.04|428.24|0
1652850070000|2022-05-18 05:01:10|430.8|428|431.04|428.24|431.04|428.24|430.8|428|0
1652850080000|2022-05-18 05:01:20|430.8|428|430.8|428|430.8|428|430.8|428|0
1652850090000|2022-05-18 05:01:30|430.55|427.75|430.55|427.75|430.55|427.75|430.55|427.75|0
1652850100000|2022-05-18 05:01:40|430.8|428|430.8|428|431.04|428.24|430.8|428|0
1652850110000|2022-05-18 05:01:50|430.68|427.88|430.8|428|430.8|428|430.55|427.75|0
1652850120000|2022-05-18 05:02:00|430.55|427.75|430.8|428|430.8|428|430.55|427.75|0
1652850130000|2022-05-18 05:02:10|431.04|428.24|430.8|428|431.04|428.24|430.8|428|0
1652850140000|2022-05-18 05:02:20|431.04|428.24|431.04|428.24|431.04|428.24|431.04|428.24|0
1652850150000|2022-05-18 05:02:30|430.8|428|430.8|428|430.8|428|430.8|428|0
1652850170000|2022-05-18 05:02:50|430.55|427.75|429.82|427.02|430.55|427.75|429.82|427.02|0
1652850180000|2022-05-18 05:03:00|429.95|427.15|429.82|427.02|429.95|427.15|429.58|426.78|0
1652850190000|2022-05-18 05:03:10|430.07|427.27|430.07|427.27|430.07|427.27|429.82|427.02|0
1652850200000|2022-05-18 05:03:20|430.31|427.51|430.8|428|430.92|428.12|430.31|427.51|0
1652850220000|2022-05-18 05:03:40|430.55|427.75|429.09|426.29|430.55|427.75|429.09|426.29|0
1652850230000|2022-05-18 05:03:50|429.34|426.54|429.58|426.78|429.58|426.78|429.34|426.54|0
1652850240000|2022-05-18 05:04:00|429.34|426.54|429.09|426.29|429.34|426.54|429.09|426.29|0
1652850250000|2022-05-18 05:04:10|429.34|426.54|429.33|426.53|429.34|426.54|429.33|426.53|0
1652850260000|2022-05-18 05:04:20|429.09|426.29|429.46|426.66|429.46|426.66|429.09|426.29|0
1652850270000|2022-05-18 05:04:30|429.33|426.53|429.33|426.53|429.33|426.53|429.22|426.42|0
1652850280000|2022-05-18 05:04:40|429.58|426.78|429.58|426.78|429.82|427.02|429.58|426.78|0
1652850290000|2022-05-18 05:04:50|429.33|426.53|429.58|426.78|429.58|426.78|429.33|426.53|0
1652850300000|2022-05-18 05:05:00|429.33|426.53|429.33|426.53|429.33|426.53|429.09|426.29|0
1652850310000|2022-05-18 05:05:10|429.09|426.29|428.85|426.05|429.09|426.29|428.85|426.05|0
1652850330000|2022-05-18 05:05:30|428.6|425.8|428.6|425.8|428.6|425.8|428.24|425.44|0
1652850340000|2022-05-18 05:05:40|428.85|426.05|428.85|426.05|428.85|426.05|428.85|426.05|0
1652850350000|2022-05-18 05:05:50|428.6|425.8|428.6|425.8|428.6|425.8|428.6|425.8|0
1652850360000|2022-05-18 05:06:00|428.73|425.93|428.36|425.56|428.73|425.93|428.36|425.56|0
1652850370000|2022-05-18 05:06:10|428.12|425.32|428.36|425.56|428.49|425.69|428.12|425.32|0
1652850380000|2022-05-18 05:06:20|428.24|425.44|428.24|425.44|428.24|425.44|428.12|425.32|0
1652850390000|2022-05-18 05:06:30|428.36|425.56|428.49|425.69|428.49|425.69|428.36|425.56|0
1652850400000|2022-05-18 05:06:40|428.6|425.8|428.36|425.56|428.6|425.8|428.36|425.56|0
1652850410000|2022-05-18 05:06:50|428.49|425.69|428.36|425.56|428.49|425.69|428.36|425.56|0
1652850420000|2022-05-18 05:07:00|428.24|425.44|426.9|424.1|428.24|425.44|426.9|424.1|0
1652850430000|2022-05-18 05:07:10|427.03|424.23|427.15|424.35|427.15|424.35|426.9|424.1|0
1652850440000|2022-05-18 05:07:20|427.39|424.59|427.15|424.35|427.39|424.59|426.9|424.1|0
1652850450000|2022-05-18 05:07:30|427.39|424.59|426.66|423.86|427.39|424.59|426.66|423.86|0
1652850460000|2022-05-18 05:07:40|426.54|423.74|426.9|424.1|427.15|424.35|426.54|423.74|0
1652850470000|2022-05-18 05:07:50|427.15|424.35|427.51|424.71|427.63|424.83|427.15|424.35|0
1652850480000|2022-05-18 05:08:00|427.03|424.23|427.39|424.59|427.39|424.59|426.9|424.1|0
1652850490000|2022-05-18 05:08:10|427.76|424.96|427.87|425.07|428|425.2|427.76|424.96|0
1652850500000|2022-05-18 05:08:20|428|425.2|428.12|425.32|428.12|425.32|427.87|425.07|0
1652850510000|2022-05-18 05:08:30|428.6|425.8|428.6|425.8|428.85|426.05|428.6|425.8|0
1652850520000|2022-05-18 05:08:40|428.36|425.56|428.36|425.56|428.49|425.69|428.36|425.56|0
1652850530000|2022-05-18 05:08:50|428.24|425.44|428.12|425.32|428.24|425.44|428|425.2|0
1652850540000|2022-05-18 05:09:00|428.36|425.56|428.6|425.8|428.6|425.8|428.12|425.32|0
1652850550000|2022-05-18 05:09:10|428.36|425.56|428.6|425.8|428.6|425.8|428.36|425.56|0
1652850560000|2022-05-18 05:09:20|428.36|425.56|428.36|425.56|428.36|425.56|428.12|425.32|0
1652850570000|2022-05-18 05:09:30|428.24|425.44|428.24|425.44|428.24|425.44|428.24|425.44|0
1652850580000|2022-05-18 05:09:40|428.12|425.32|427.87|425.07|428.12|425.32|427.87|425.07|0
1652850590000|2022-05-18 05:09:50|428.12|425.32|428.36|425.56|428.36|425.56|428.12|425.32|0
1652850600000|2022-05-18 05:10:00|428.49|425.69|428.12|425.32|428.49|425.69|427.63|424.83|0
1652850610000|2022-05-18 05:10:10|427.76|424.96|427.87|425.07|427.87|425.07|427.76|424.96|0
1652850620000|2022-05-18 05:10:20|427.63|424.83|427.39|424.59|427.63|424.83|427.39|424.59|0
1652850630000|2022-05-18 05:10:30|427.63|424.83|427.87|425.07|427.87|425.07|427.63|424.83|0
1652850640000|2022-05-18 05:10:40|428|425.2|428.12|425.32|428.12|425.32|427.87|425.07|0
1652850650000|2022-05-18 05:10:50|427.87|425.07|427.63|424.83|427.87|425.07|427.63|424.83|0
1652850660000|2022-05-18 05:11:00|427.87|425.07|428.12|425.32|428.12|425.32|427.87|425.07|0
1652850670000|2022-05-18 05:11:10|428.6|425.8|428.6|425.8|428.6|425.8|428.6|425.8|0
1652850680000|2022-05-18 05:11:20|428.73|425.93|428.73|425.93|428.85|426.05|428.73|425.93|0
1652850690000|2022-05-18 05:11:30|428.6|425.8|428.85|426.05|428.85|426.05|428.6|425.8|0
1652850700000|2022-05-18 05:11:40|428.73|425.93|428.6|425.8|428.73|425.93|428.6|425.8|0
1652850710000|2022-05-18 05:11:50|428.73|425.93|428.85|426.05|428.85|426.05|428.6|425.8|0
1652850720000|2022-05-18 05:12:00|428.6|425.8|428.36|425.56|428.6|425.8|428.36|425.56|0
1652850730000|2022-05-18 05:12:10|428.49|425.69|428.49|425.69|428.49|425.69|428.49|425.69|0
1652850740000|2022-05-18 05:12:20|428.36|425.56|428.36|425.56|428.36|425.56|428.12|425.32|0
1652850750000|2022-05-18 05:12:30|428.49|425.69|428.36|425.56|428.6|425.8|428.36|425.56|0
1652850760000|2022-05-18 05:12:40|428.12|425.32|428.12|425.32|428.12|425.32|428.12|425.32|0
1652850770000|2022-05-18 05:12:50|428.24|425.44|428.24|425.44|428.24|425.44|428.24|425.44|0
1652850780000|2022-05-18 05:13:00|428.12|425.32|428.12|425.32|428.12|425.32|427.76|424.96|0
1652850790000|2022-05-18 05:13:10|428.36|425.56|428.49|425.69|428.49|425.69|428.36|425.56|0
1652850800000|2022-05-18 05:13:20|428.36|425.56|428.36|425.56|428.36|425.56|428.36|425.56|0
1652850810000|2022-05-18 05:13:30|428.12|425.32|428.12|425.32|428.12|425.32|428.12|425.32|0
1652850820000|2022-05-18 05:13:40|428|425.2|428|425.2|428.12|425.32|427.87|425.07|0
1652850830000|2022-05-18 05:13:50|428.12|425.32|427.63|424.83|428.12|425.32|427.63|424.83|0
1652850840000|2022-05-18 05:14:00|427.87|425.07|427.14|424.34|427.87|425.07|427.14|424.34|0
1652850850000|2022-05-18 05:14:10|427.39|424.59|427.87|425.07|427.87|425.07|427.39|424.59|0
1652850860000|2022-05-18 05:14:20|428.12|425.32|428|425.2|428.12|425.32|427.87|425.07|0
1652850870000|2022-05-18 05:14:30|428.12|425.32|427.87|425.07|428.12|425.32|427.87|425.07|0
1652850890000|2022-05-18 05:14:50|428.12|425.32|428.36|425.56|428.36|425.56|428.12|425.32|0
1652850900000|2022-05-18 05:15:00|428.24|425.44|428.36|425.56|428.36|425.56|428.24|425.44|0
1652850910000|2022-05-18 05:15:10|428.6|425.8|428.36|425.56|428.6|425.8|428.36|425.56|0
1652850920000|2022-05-18 05:15:20|428.24|425.44|428.24|425.44|428.24|425.44|428.24|425.44|0
1652850930000|2022-05-18 05:15:30|428.12|425.32|428.36|425.56|428.36|425.56|428.12|425.32|0
1652850940000|2022-05-18 05:15:40|428.6|425.8|428.36|425.56|428.6|425.8|428.36|425.56|0
1652850950000|2022-05-18 05:15:50|428.24|425.44|428.36|425.56|428.36|425.56|428.24|425.44|0
1652850970000|2022-05-18 05:16:10|428.6|425.8|428.6|425.8|428.6|425.8|428.49|425.69|0
1652850980000|2022-05-18 05:16:20|428.36|425.56|428.12|425.32|428.36|425.56|428.12|425.32|0
1652850990000|2022-05-18 05:16:30|428|425.2|428.12|425.32|428.24|425.44|428|425.2|0
1652851000000|2022-05-18 05:16:40|428|425.2|427.87|425.07|428|425.2|427.87|425.07|0
1652851020000|2022-05-18 05:17:00|427.63|424.83|427.87|425.07|427.87|425.07|427.63|424.83|0
1652851030000|2022-05-18 05:17:10|427.76|424.96|427.76|424.96|427.76|424.96|427.76|424.96|0
1652851040000|2022-05-18 05:17:20|427.87|425.07|427.63|424.83|427.87|425.07|427.63|424.83|0
1652851050000|2022-05-18 05:17:30|427.39|424.59|427.63|424.83|427.63|424.83|427.39|424.59|0
1652851060000|2022-05-18 05:17:40|427.87|425.07|428.36|425.56|428.36|425.56|427.87|425.07|0
1652851070000|2022-05-18 05:17:50|428.12|425.32|427.87|425.07|428.12|425.32|427.87|425.07|0
1652851080000|2022-05-18 05:18:00|427.63|424.83|427.76|424.96|427.76|424.96|427.63|424.83|0
1652851090000|2022-05-18 05:18:10|427.87|425.07|427.87|425.07|428|425.2|427.87|425.07|0
1652851100000|2022-05-18 05:18:20|427.63|424.83|427.63|424.83|427.63|424.83|427.39|424.59|0
1652851120000|2022-05-18 05:18:40|427.87|425.07|427.63|424.83|427.87|425.07|427.63|424.83|0
1652851130000|2022-05-18 05:18:50|427.76|424.96|427.76|424.96|427.87|425.07|427.63|424.83|0
1652851140000|2022-05-18 05:19:00|427.87|425.07|427.87|425.07|427.87|425.07|427.87|425.07|0
1652851150000|2022-05-18 05:19:10|427.63|424.83|427.63|424.83|427.63|424.83|427.63|424.83|0
1652851160000|2022-05-18 05:19:20|427.39|424.59|427.39|424.59|427.39|424.59|427.39|424.59|0
1652851170000|2022-05-18 05:19:30|427.63|424.83|427.39|424.59|427.63|424.83|427.39|424.59|0
1652851180000|2022-05-18 05:19:40|427.87|425.07|427.63|424.83|427.87|425.07|427.63|424.83|0
1652851190000|2022-05-18 05:19:50|427.87|425.07|427.87|425.07|427.87|425.07|427.87|425.07|0
1652851200000|2022-05-18 05:20:00|428.12|425.32|428.12|425.32|428.36|425.56|428.12|425.32|0
1652851210000|2022-05-18 05:20:10|428.24|425.44|427.87|425.07|428.24|425.44|427.87|425.07|0
1652851220000|2022-05-18 05:20:20|427.63|424.83|427.63|424.83|427.63|424.83|427.63|424.83|0
1652851230000|2022-05-18 05:20:30|427.76|424.96|427.63|424.83|427.76|424.96|427.63|424.83|0
1652851240000|2022-05-18 05:20:40|427.76|424.96|427.76|424.96|427.76|424.96|427.76|424.96|0
1652851250000|2022-05-18 05:20:50|427.63|424.83|427.87|425.07|427.87|425.07|427.63|424.83|0
1652851260000|2022-05-18 05:21:00|428.12|425.32|428.6|425.8|428.85|426.05|428.12|425.32|0
1652851270000|2022-05-18 05:21:10|428.85|426.05|428.85|426.05|428.85|426.05|428.85|426.05|0
1652851280000|2022-05-18 05:21:20|428.73|425.93|428.36|425.56|428.73|425.93|428.36|425.56|0
1652851290000|2022-05-18 05:21:30|428.6|425.8|428.6|425.8|428.6|425.8|428.24|425.44|0
1652851300000|2022-05-18 05:21:40|428.85|426.05|428.6|425.8|428.85|426.05|428.6|425.8|0
1652851320000|2022-05-18 05:22:00|428.85|426.05|428.6|425.8|428.85|426.05|428.6|425.8|0
1652851330000|2022-05-18 05:22:10|428.36|425.56|428.6|425.8|428.6|425.8|428.36|425.56|0
1652851340000|2022-05-18 05:22:20|428.73|425.93|428.85|426.05|428.85|426.05|428.73|425.93|0
1652851350000|2022-05-18 05:22:30|429.09|426.29|430.06|427.26|430.06|427.26|429.09|426.29|0
1652851360000|2022-05-18 05:22:40|429.95|427.15|430.06|427.26|430.06|427.26|429.82|427.02|0
1652851370000|2022-05-18 05:22:50|430.31|427.51|430.79|427.99|430.79|427.99|430.31|427.51|0
1652851380000|2022-05-18 05:23:00|431.04|428.24|430.19|427.39|431.04|428.24|430.19|427.39|0
1652851390000|2022-05-18 05:23:10|430.06|427.26|430.43|427.63|430.43|427.63|430.06|427.26|0
1652851400000|2022-05-18 05:23:20|430.55|427.75|429.82|427.02|430.55|427.75|429.82|427.02|0
1652851410000|2022-05-18 05:23:30|429.58|426.78|429.58|426.78|429.58|426.78|429.33|426.53|0
1652851420000|2022-05-18 05:23:40|429.33|426.53|429.33|426.53|429.33|426.53|429.33|426.53|0
1652851430000|2022-05-18 05:23:50|429.09|426.29|429.09|426.29|429.09|426.29|429.09|426.29|0
1652851440000|2022-05-18 05:24:00|429.33|426.53|429.33|426.53|429.33|426.53|429.09|426.29|0
1652851450000|2022-05-18 05:24:10|429.09|426.29|429.46|426.66|429.58|426.78|429.09|426.29|0
1652851460000|2022-05-18 05:24:20|429.58|426.78|429.58|426.78|429.82|427.02|429.58|426.78|0
1652851470000|2022-05-18 05:24:30|429.7|426.9|429.82|427.02|429.82|427.02|429.7|426.9|0
1652851480000|2022-05-18 05:24:40|429.95|427.15|429.58|426.78|429.95|427.15|429.58|426.78|0
1652851490000|2022-05-18 05:24:50|429.95|427.15|429.82|427.02|429.95|427.15|429.82|427.02|0
1652851500000|2022-05-18 05:25:00|430.06|427.26|430.06|427.26|430.06|427.26|430.06|427.26|0
1652851510000|2022-05-18 05:25:10|429.82|427.02|429.82|427.02|429.82|427.02|429.82|427.02|0
1652851520000|2022-05-18 05:25:20|429.95|427.15|430.06|427.26|430.06|427.26|429.95|427.15|0
1652851530000|2022-05-18 05:25:30|430.19|427.39|430.06|427.26|430.19|427.39|430.06|427.26|0
1652851550000|2022-05-18 05:25:50|430.55|427.75|430.79|427.99|430.79|427.99|430.55|427.75|0
1652851560000|2022-05-18 05:26:00|430.92|428.12|431.04|428.24|431.04|428.24|430.79|427.99|0
1652851570000|2022-05-18 05:26:10|431.28|428.48|431.04|428.24|431.28|428.48|431.04|428.24|0
1652851580000|2022-05-18 05:26:20|431.28|428.48|431.04|428.24|431.28|428.48|431.04|428.24|0
1652851590000|2022-05-18 05:26:30|431.28|428.48|431.28|428.48|431.28|428.48|431.04|428.24|0
1652851600000|2022-05-18 05:26:40|431.04|428.24|431.16|428.36|431.16|428.36|431.04|428.24|0
1652851610000|2022-05-18 05:26:50|431.28|428.48|431.28|428.48|431.28|428.48|431.16|428.36|0
1652851620000|2022-05-18 05:27:00|431.04|428.24|430.79|427.99|431.04|428.24|430.79|427.99|0
1652851640000|2022-05-18 05:27:20|430.55|427.75|430.31|427.51|430.55|427.75|430.31|427.51|0
1652851660000|2022-05-18 05:27:40|430.55|427.75|430.55|427.75|430.55|427.75|430.55|427.75|0
1652851690000|2022-05-18 05:28:10|430.31|427.51|430.31|427.51|430.31|427.51|430.31|427.51|0
1652851710000|2022-05-18 05:28:30|430.3|427.5|430.06|427.26|430.55|427.75|430.06|427.26|0
1652851720000|2022-05-18 05:28:40|430.19|427.39|430.06|427.26|430.19|427.39|430.06|427.26|0
1652851730000|2022-05-18 05:28:50|429.57|426.77|429.09|426.29|429.57|426.77|429.09|426.29|0
1652851740000|2022-05-18 05:29:00|429.33|426.53|429.57|426.77|429.57|426.77|429.33|426.53|0
1652851750000|2022-05-18 05:29:10|429.33|426.53|429.33|426.53|429.33|426.53|429.33|426.53|0
1652851760000|2022-05-18 05:29:20|429.57|426.77|430.06|427.26|430.06|427.26|429.57|426.77|0
1652851770000|2022-05-18 05:29:30|429.82|427.02|430.06|427.26|430.06|427.26|429.82|427.02|0
1652851780000|2022-05-18 05:29:40|429.82|427.02|430.19|427.39|430.19|427.39|429.82|427.02|0
1652851790000|2022-05-18 05:29:50|430.06|427.26|429.82|427.02|430.06|427.26|429.82|427.02|0
1652851800000|2022-05-18 05:30:00|430.06|427.26|430.3|427.5|430.3|427.5|430.06|427.26|0
1652851810000|2022-05-18 05:30:10|430.55|427.75|430.06|427.26|430.55|427.75|430.06|427.26|0
1652851820000|2022-05-18 05:30:20|429.57|426.77|429.82|427.02|429.82|427.02|429.57|426.77|0
1652851830000|2022-05-18 05:30:30|430.06|427.26|430.06|427.26|430.06|427.26|430.06|427.26|0
1652851840000|2022-05-18 05:30:40|429.82|427.02|429.09|426.29|429.82|427.02|429.09|426.29|0
1652851850000|2022-05-18 05:30:50|428.6|425.8|428.6|425.8|428.6|425.8|428.6|425.8|0
1652851860000|2022-05-18 05:31:00|428.84|426.04|429.09|426.29|429.09|426.29|428.84|426.04|0
1652851870000|2022-05-18 05:31:10|428.84|426.04|428.84|426.04|429.09|426.29|428.84|426.04|0
1652851880000|2022-05-18 05:31:20|428.97|426.17|429.09|426.29|429.09|426.29|428.97|426.17|0
1652851890000|2022-05-18 05:31:30|428.84|426.04|428.36|425.56|428.84|426.04|428.36|425.56|0
1652851900000|2022-05-18 05:31:40|428.48|425.68|428.36|425.56|428.48|425.68|428.36|425.56|0
1652851910000|2022-05-18 05:31:50|428.24|425.44|427.63|424.83|428.24|425.44|427.63|424.83|0
1652851920000|2022-05-18 05:32:00|427.87|425.07|427.87|425.07|427.87|425.07|427.87|425.07|0
1652851940000|2022-05-18 05:32:20|428|425.2|428.6|425.8|428.6|425.8|428|425.2|0
1652851960000|2022-05-18 05:32:40|428.84|426.04|428.84|426.04|428.84|426.04|428.84|426.04|0
1652851970000|2022-05-18 05:32:50|429.09|426.29|429.09|426.29|429.09|426.29|429.09|426.29|0
1652851980000|2022-05-18 05:33:00|429.33|426.53|429.33|426.53|429.33|426.53|429.33|426.53|0
1652851990000|2022-05-18 05:33:10|429.09|426.29|429.09|426.29|429.09|426.29|429.09|426.29|0
1652852000000|2022-05-18 05:33:20|428.97|426.17|428.6|425.8|428.97|426.17|428.6|425.8|0
1652852010000|2022-05-18 05:33:30|428.48|425.68|429.09|426.29|429.09|426.29|428.48|425.68|0
1652852020000|2022-05-18 05:33:40|429.21|426.41|429.21|426.41|429.21|426.41|429.21|426.41|0
1652852030000|2022-05-18 05:33:50|429.33|426.53|429.33|426.53|429.33|426.53|429.33|426.53|0
1652852040000|2022-05-18 05:34:00|429.09|426.29|429.09|426.29|429.09|426.29|429.09|426.29|0
1652852050000|2022-05-18 05:34:10|428.84|426.04|428.84|426.04|428.84|426.04|428.84|426.04|0
1652852060000|2022-05-18 05:34:20|428.6|425.8|428.36|425.56|428.6|425.8|428.36|425.56|0
1652852090000|2022-05-18 05:34:50|428.6|425.8|428.6|425.8|428.6|425.8|428.6|425.8|0
1652852100000|2022-05-18 05:35:00|428.73|425.93|428.6|425.8|428.73|425.93|428.6|425.8|0
1652852110000|2022-05-18 05:35:10|428.36|425.56|428.36|425.56|428.48|425.68|428.36|425.56|0
1652852120000|2022-05-18 05:35:20|428.6|425.8|428.6|425.8|428.6|425.8|428.36|425.56|0
1652852140000|2022-05-18 05:35:40|428.36|425.56|428.6|425.8|428.6|425.8|428.36|425.56|0
1652852150000|2022-05-18 05:35:50|428.84|426.04|428.84|426.04|428.84|426.04|428.84|426.04|0
1652852160000|2022-05-18 05:36:00|428.36|425.56|428.36|425.56|428.36|425.56|428.36|425.56|0
1652852170000|2022-05-18 05:36:10|428.6|425.8|428.6|425.8|428.6|425.8|428.6|425.8|0
1652852180000|2022-05-18 05:36:20|428.48|425.68|428.36|425.56|428.48|425.68|428.36|425.56|0
1652852210000|2022-05-18 05:36:50|428.6|425.8|428.6|425.8|428.6|425.8|428.6|425.8|0
1652852220000|2022-05-18 05:37:00|428.48|425.68|428.48|425.68|428.48|425.68|428.36|425.56|0
1652852230000|2022-05-18 05:37:10|428.36|425.56|428.36|425.56|428.6|425.8|428.36|425.56|0
1652852240000|2022-05-18 05:37:20|428.6|425.8|428.73|425.93|428.73|425.93|428.6|425.8|0
1652852250000|2022-05-18 05:37:30|428.84|426.04|428.84|426.04|428.97|426.17|428.84|426.04|0
1652852260000|2022-05-18 05:37:40|428.6|425.8|428.6|425.8|428.6|425.8|428.6|425.8|0
1652852270000|2022-05-18 05:37:50|428.36|425.56|428.36|425.56|428.36|425.56|428.36|425.56|0
1652852290000|2022-05-18 05:38:10|428.11|425.31|428.24|425.44|428.24|425.44|428.11|425.31|0
1652852310000|2022-05-18 05:38:30|428.11|425.31|428.6|425.8|428.6|425.8|428.11|425.31|0
1652852320000|2022-05-18 05:38:40|428.48|425.68|428.48|425.68|428.6|425.8|428.48|425.68|0
1652852330000|2022-05-18 05:38:50|428.6|425.8|428.6|425.8|428.6|425.8|428.6|425.8|0
1652852340000|2022-05-18 05:39:00|428.36|425.56|428.73|425.93|428.73|425.93|428.36|425.56|0
1652852350000|2022-05-18 05:39:10|428.84|426.04|428.6|425.8|428.97|426.17|428.6|425.8|0
1652852360000|2022-05-18 05:39:20|428.36|425.56|428.48|425.68|428.6|425.8|428.36|425.56|0
1652852370000|2022-05-18 05:39:30|428.6|425.8|428.6|425.8|428.6|425.8|428.6|425.8|0
1652852380000|2022-05-18 05:39:40|428.36|425.56|428.36|425.56|428.36|425.56|428.36|425.56|0
1652852390000|2022-05-18 05:39:50|428.48|425.68|428.84|426.04|428.84|426.04|428.48|425.68|0
1652852400000|2022-05-18 05:40:00|428.97|426.17|428.97|426.17|428.97|426.17|428.97|426.17|0
1652852410000|2022-05-18 05:40:10|429.33|426.53|429.09|426.29|429.33|426.53|429.09|426.29|0
1652852420000|2022-05-18 05:40:20|429.21|426.41|429.09|426.29|429.21|426.41|429.09|426.29|0
1652852430000|2022-05-18 05:40:30|428.84|426.04|428.6|425.8|428.84|426.04|428.6|425.8|0
1652852440000|2022-05-18 05:40:40|428.97|426.17|428.97|426.17|428.97|426.17|428.84|426.04|0
1652852450000|2022-05-18 05:40:50|428.84|426.04|429.09|426.29|429.09|426.29|428.84|426.04|0
1652852470000|2022-05-18 05:41:10|429.33|426.53|429.33|426.53|429.33|426.53|429.33|426.53|0
1652852480000|2022-05-18 05:41:20|429.57|426.77|429.46|426.66|429.57|426.77|429.33|426.53|0
1652852490000|2022-05-18 05:41:30|429.33|426.53|429.57|426.77|429.57|426.77|429.33|426.53|0
1652852500000|2022-05-18 05:41:40|429.33|426.53|428.84|426.04|429.33|426.53|428.84|426.04|0
1652852520000|2022-05-18 05:42:00|429.09|426.29|428.84|426.04|429.09|426.29|428.84|426.04|0
1652852530000|2022-05-18 05:42:10|429.33|426.53|428.97|426.17|429.33|426.53|428.97|426.17|0
1652852540000|2022-05-18 05:42:20|429.09|426.29|429.09|426.29|429.09|426.29|428.97|426.17|0
1652852550000|2022-05-18 05:42:30|428.6|425.8|428.6|425.8|428.6|425.8|428.6|425.8|0
1652852570000|2022-05-18 05:42:50|428.36|425.56|428.36|425.56|428.36|425.56|428.36|425.56|0
1652852580000|2022-05-18 05:43:00|428.84|426.04|428.84|426.04|428.84|426.04|428.84|426.04|0
1652852590000|2022-05-18 05:43:10|428.73|425.93|428.6|425.8|428.73|425.93|428.6|425.8|0
1652852600000|2022-05-18 05:43:20|428.36|425.56|428.36|425.56|428.36|425.56|428.36|425.56|0
1652852610000|2022-05-18 05:43:30|428.6|425.8|428.24|425.44|428.6|425.8|428.24|425.44|0
1652852620000|2022-05-18 05:43:40|428.36|425.56|427.87|425.07|428.36|425.56|427.87|425.07|0
1652852640000|2022-05-18 05:44:00|427.63|424.83|427.63|424.83|427.63|424.83|427.63|424.83|0
1652852650000|2022-05-18 05:44:10|427.51|424.71|427.51|424.71|427.51|424.71|427.51|424.71|0
1652852660000|2022-05-18 05:44:20|427.63|424.83|427.63|424.83|427.63|424.83|427.38|424.58|0
1652852670000|2022-05-18 05:44:30|427.38|424.58|427.38|424.58|427.38|424.58|427.38|424.58|0
1652852680000|2022-05-18 05:44:40|427.14|424.34|427.14|424.34|427.14|424.34|427.14|424.34|0
1652852690000|2022-05-18 05:44:50|426.9|424.1|426.9|424.1|427.14|424.34|426.9|424.1|0
1652852700000|2022-05-18 05:45:00|426.65|423.85|426.65|423.85|426.65|423.85|426.65|423.85|0
1652852710000|2022-05-18 05:45:10|426.9|424.1|427.14|424.34|427.14|424.34|426.9|424.1|0
1652852720000|2022-05-18 05:45:20|426.9|424.1|426.9|424.1|426.9|424.1|426.9|424.1|0
1652852730000|2022-05-18 05:45:30|426.41|423.61|426.65|423.85|426.65|423.85|426.41|423.61|0
1652852740000|2022-05-18 05:45:40|426.9|424.1|426.9|424.1|426.9|424.1|426.9|424.1|0
1652852750000|2022-05-18 05:45:50|426.78|423.98|426.78|423.98|426.78|423.98|426.78|423.98|0
1652852760000|2022-05-18 05:46:00|426.65|423.85|426.78|423.98|426.78|423.98|426.65|423.85|0
1652852770000|2022-05-18 05:46:10|426.9|424.1|426.65|423.85|426.9|424.1|426.65|423.85|0
1652852790000|2022-05-18 05:46:30|426.9|424.1|426.78|423.98|426.9|424.1|426.78|423.98|0
1652852800000|2022-05-18 05:46:40|426.65|423.85|426.65|423.85|426.9|424.1|426.65|423.85|0
1652852810000|2022-05-18 05:46:50|426.78|423.98|426.29|423.49|426.78|423.98|426.17|423.37|0
1652852820000|2022-05-18 05:47:00|426.41|423.61|426.29|423.49|426.41|423.61|426.29|423.49|0
1652852830000|2022-05-18 05:47:10|426.17|423.37|425.92|423.12|426.17|423.37|425.68|422.88|0
1652852840000|2022-05-18 05:47:20|426.17|423.37|426.17|423.37|426.41|423.61|426.17|423.37|0
1652852850000|2022-05-18 05:47:30|426.41|423.61|426.17|423.37|426.41|423.61|426.17|423.37|0
1652852870000|2022-05-18 05:47:50|426.29|423.49|426.65|423.85|426.65|423.85|426.29|423.49|0
1652852880000|2022-05-18 05:48:00|426.29|423.49|426.17|423.37|426.41|423.61|426.17|423.37|0
1652852890000|2022-05-18 05:48:10|426.29|423.49|426.65|423.85|426.65|423.85|426.29|423.49|0
1652852900000|2022-05-18 05:48:20|426.54|423.74|426.65|423.85|426.65|423.85|426.41|423.61|0
1652852910000|2022-05-18 05:48:30|426.78|423.98|426.9|424.1|427.14|424.34|426.78|423.98|0
1652852920000|2022-05-18 05:48:40|427.02|424.22|426.9|424.1|427.14|424.34|426.9|424.1|0
1652852930000|2022-05-18 05:48:50|427.14|424.34|427.02|424.22|427.14|424.34|427.02|424.22|0
1652852940000|2022-05-18 05:49:00|426.78|423.98|426.65|423.85|426.78|423.98|426.65|423.85|0
1652852950000|2022-05-18 05:49:10|426.41|423.61|426.41|423.61|426.54|423.74|426.41|423.61|0
1652852960000|2022-05-18 05:49:20|426.17|423.37|426.17|423.37|426.17|423.37|426.17|423.37|0
1652852970000|2022-05-18 05:49:30|426.9|424.1|426.9|424.1|426.9|424.1|426.9|424.1|0
1652852980000|2022-05-18 05:49:40|427.14|424.34|426.65|423.85|427.14|424.34|426.65|423.85|0
1652852990000|2022-05-18 05:49:50|426.41|423.61|426.41|423.61|426.41|423.61|426.41|423.61|0
1652853020000|2022-05-18 05:50:20|426.05|423.25|425.92|423.12|426.05|423.25|425.92|423.12|0
1652853030000|2022-05-18 05:50:30|426.17|423.37|426.17|423.37|426.17|423.37|426.17|423.37|0
1652853040000|2022-05-18 05:50:40|426.41|423.61|426.9|424.1|427.02|424.22|426.41|423.61|0
1652853050000|2022-05-18 05:50:50|427.14|424.34|427.14|424.34|427.14|424.34|427.14|424.34|0
1652853060000|2022-05-18 05:51:00|426.65|423.85|426.65|423.85|426.65|423.85|426.41|423.61|0
1652853070000|2022-05-18 05:51:10|426.9|424.1|426.9|424.1|426.9|424.1|426.9|424.1|0
1652853080000|2022-05-18 05:51:20|426.65|423.85|425.92|423.12|426.78|423.98|425.92|423.12|0
1652853100000|2022-05-18 05:51:40|426.05|423.25|426.17|423.37|426.17|423.37|426.05|423.25|0
1652853110000|2022-05-18 05:51:50|426.29|423.49|426.29|423.49|426.29|423.49|426.29|423.49|0
1652853120000|2022-05-18 05:52:00|426.17|423.37|426.29|423.49|426.41|423.61|426.17|423.37|0
1652853130000|2022-05-18 05:52:10|426.17|423.37|426.17|423.37|426.54|423.74|426.17|423.37|0
1652853150000|2022-05-18 05:52:30|425.68|422.88|425.68|422.88|425.68|422.88|425.68|422.88|0
1652853160000|2022-05-18 05:52:40|425.44|422.64|424.95|422.15|425.44|422.64|424.95|422.15|0
1652853170000|2022-05-18 05:52:50|425.19|422.39|424.95|422.15|425.19|422.39|424.95|422.15|0
1652853180000|2022-05-18 05:53:00|425.08|422.28|425.19|422.39|425.19|422.39|425.08|422.28|0
1652853190000|2022-05-18 05:53:10|425.08|422.28|424.95|422.15|425.19|422.39|424.95|422.15|0
1652853200000|2022-05-18 05:53:20|425.08|422.28|424.35|421.55|425.08|422.28|424.22|421.42|0
1652853210000|2022-05-18 05:53:30|424.46|421.66|424.46|421.66|424.46|421.66|424.46|421.66|0
1652853220000|2022-05-18 05:53:40|424.71|421.91|424.59|421.79|424.71|421.91|424.59|421.79|0
1652853230000|2022-05-18 05:53:50|425.19|422.39|424.95|422.15|425.19|422.39|424.83|422.03|0
1652853240000|2022-05-18 05:54:00|424.71|421.91|424.46|421.66|424.71|421.91|424.46|421.66|0
1652853250000|2022-05-18 05:54:10|424.22|421.42|423.25|420.45|424.22|421.42|423.25|420.45|0
1652853260000|2022-05-18 05:54:20|423.74|420.94|423.74|420.94|423.74|420.94|423.74|420.94|0
1652853270000|2022-05-18 05:54:30|423.62|420.82|423.74|420.94|423.74|420.94|423.62|420.82|0
1652853280000|2022-05-18 05:54:40|423.98|421.18|423.98|421.18|423.98|421.18|423.98|421.18|0
1652853290000|2022-05-18 05:54:50|424.1|421.3|424.22|421.42|424.59|421.79|424.1|421.3|0
1652853300000|2022-05-18 05:55:00|423.98|421.18|424.1|421.3|424.22|421.42|423.98|421.18|0
1652853310000|2022-05-18 05:55:10|423.98|421.18|423.74|420.94|423.98|421.18|423.74|420.94|0
1652853320000|2022-05-18 05:55:20|423.49|420.69|423.74|420.94|423.74|420.94|423.49|420.69|0
1652853330000|2022-05-18 05:55:30|423.86|421.06|423.62|420.82|423.86|421.06|423.62|420.82|0
1652853340000|2022-05-18 05:55:40|423.74|420.94|423.25|420.45|423.74|420.94|423.25|420.45|0
1652853350000|2022-05-18 05:55:50|423.49|420.69|423.49|420.69|423.49|420.69|423.49|420.69|0
1652853360000|2022-05-18 05:56:00|423.62|420.82|423.49|420.69|423.62|420.82|423.49|420.69|0
1652853370000|2022-05-18 05:56:10|423.62|420.82|423.49|420.69|423.62|420.82|423.49|420.69|0
1652853380000|2022-05-18 05:56:20|423.74|420.94|423.74|420.94|423.74|420.94|423.62|420.82|0
1652853390000|2022-05-18 05:56:30|423.62|420.82|423.25|420.45|423.62|420.82|423.25|420.45|0
1652853400000|2022-05-18 05:56:40|423.13|420.33|423.01|420.21|423.25|420.45|423.01|420.21|0
1652853410000|2022-05-18 05:56:50|423.25|420.45|422.52|419.72|423.25|420.45|422.52|419.72|0
1652853420000|2022-05-18 05:57:00|422.76|419.96|423.01|420.21|423.01|420.21|422.76|419.96|0
1652853430000|2022-05-18 05:57:10|423.25|420.45|423.25|420.45|423.25|420.45|423.01|420.21|0
1652853440000|2022-05-18 05:57:20|423.49|420.69|423.25|420.45|423.49|420.69|423.25|420.45|0
1652853450000|2022-05-18 05:57:30|423.13|420.33|422.76|419.96|423.13|420.33|422.76|419.96|0
1652853460000|2022-05-18 05:57:40|422.52|419.72|422.76|419.96|422.76|419.96|422.52|419.72|0
1652853470000|2022-05-18 05:57:50|422.52|419.72|422.28|419.48|422.52|419.72|422.28|419.48|0
1652853480000|2022-05-18 05:58:00|422.04|419.24|422.76|419.96|422.76|419.96|422.04|419.24|0
1652853490000|2022-05-18 05:58:10|422.52|419.72|422.76|419.96|422.76|419.96|422.52|419.72|0
1652853510000|2022-05-18 05:58:30|422.65|419.85|422.03|419.23|422.65|419.85|422.03|419.23|0
1652853520000|2022-05-18 05:58:40|422.28|419.48|422.65|419.85|422.65|419.85|422.28|419.48|0
1652853530000|2022-05-18 05:58:50|422.52|419.72|422.52|419.72|422.52|419.72|422.28|419.48|0
1652853540000|2022-05-18 05:59:00|422.03|419.23|422.28|419.48|422.28|419.48|422.03|419.23|0
1652853550000|2022-05-18 05:59:10|422.16|419.36|422.52|419.72|422.52|419.72|422.16|419.36|0
1652853560000|2022-05-18 05:59:20|422.4|419.6|422.28|419.48|422.4|419.6|422.28|419.48|0
1652853570000|2022-05-18 05:59:30|422.4|419.6|422.76|419.96|422.76|419.96|422.4|419.6|0
1652853580000|2022-05-18 05:59:40|422.52|419.72|422.76|419.96|423.01|420.21|422.52|419.72|0
1652853590000|2022-05-18 05:59:50|423.01|420.21|423.01|420.21|423.01|420.21|422.76|419.96|0
1652853600000|2022-05-18 06:00:00|422.76|419.96|423.49|420.69|423.49|420.69|422.28|419.48|0
1652853610000|2022-05-18 06:00:10|424.22|421.42|424.35|421.55|424.46|421.66|424.22|421.42|0
1652853620000|2022-05-18 06:00:20|424.46|421.66|424.46|421.66|424.46|421.66|424.46|421.66|0
1652853630000|2022-05-18 06:00:30|424.22|421.42|424.22|421.42|424.22|421.42|424.22|421.42|0
1652853640000|2022-05-18 06:00:40|424.46|421.66|424.95|422.15|424.95|422.15|424.46|421.66|0
1652853650000|2022-05-18 06:00:50|424.71|421.91|423.86|421.06|424.71|421.91|423.86|421.06|0
1652853660000|2022-05-18 06:01:00|423.49|420.69|423.25|420.45|423.49|420.69|423.25|420.45|0
1652853670000|2022-05-18 06:01:10|423.38|420.58|423.01|420.21|423.38|420.58|423.01|420.21|0
1652853680000|2022-05-18 06:01:20|423.13|420.33|423.01|420.21|423.13|420.33|423.01|420.21|0
1652853690000|2022-05-18 06:01:30|423.13|420.33|422.76|419.96|423.13|420.33|422.76|419.96|0
1652853700000|2022-05-18 06:01:40|422.89|420.09|422.52|419.72|422.89|420.09|422.28|419.48|0
1652853710000|2022-05-18 06:01:50|422.76|419.96|422.28|419.48|423.01|420.21|422.28|419.48|0
1652853720000|2022-05-18 06:02:00|421.92|419.12|421.68|418.88|422.28|419.48|421.68|418.88|0
1652853730000|2022-05-18 06:02:10|421.79|418.99|421.92|419.12|421.92|419.12|420.95|418.15|0
1652853740000|2022-05-18 06:02:20|422.03|419.23|422.03|419.23|422.03|419.23|422.03|419.23|0
1652853750000|2022-05-18 06:02:30|422.52|419.72|422.28|419.48|422.52|419.72|422.28|419.48|0
1652853760000|2022-05-18 06:02:40|422.52|419.72|423.25|420.45|423.25|420.45|422.52|419.72|0
1652853770000|2022-05-18 06:02:50|423.01|420.21|422.28|419.48|423.01|420.21|422.28|419.48|0
1652853780000|2022-05-18 06:03:00|422.03|419.23|422.03|419.23|422.28|419.48|422.03|419.23|0
1652853790000|2022-05-18 06:03:10|422.28|419.48|422.52|419.72|422.52|419.72|421.79|418.99|0
1652853800000|2022-05-18 06:03:20|422.4|419.6|422.52|419.72|422.52|419.72|422.4|419.6|0
1652853810000|2022-05-18 06:03:30|422.28|419.48|421.55|418.75|422.28|419.48|421.55|418.75|0
1652853830000|2022-05-18 06:03:50|421.31|418.51|421.06|418.26|421.31|418.51|421.06|418.26|0
1652853840000|2022-05-18 06:04:00|421.31|418.51|421.31|418.51|421.31|418.51|421.31|418.51|0
1652853850000|2022-05-18 06:04:10|421.06|418.26|421.31|418.51|421.31|418.51|421.06|418.26|0
1652853860000|2022-05-18 06:04:20|421.55|418.75|421.55|418.75|421.55|418.75|421.55|418.75|0
1652853870000|2022-05-18 06:04:30|421.92|419.12|421.55|418.75|422.03|419.23|421.55|418.75|0
1652853880000|2022-05-18 06:04:40|421.43|418.63|421.19|418.39|421.43|418.63|421.06|418.26|0
1652853890000|2022-05-18 06:04:50|421.06|418.26|420.82|418.02|421.19|418.39|420.82|418.02|0
1652853900000|2022-05-18 06:05:00|420.95|418.15|421.06|418.26|421.06|418.26|420.82|418.02|0
1652853910000|2022-05-18 06:05:10|420.82|418.02|420.82|418.02|420.82|418.02|420.82|418.02|0
1652853920000|2022-05-18 06:05:20|421.06|418.26|421.31|418.51|421.31|418.51|421.06|418.26|0
1652853930000|2022-05-18 06:05:30|421.55|418.75|422.03|419.23|422.03|419.23|421.55|418.75|0
1652853940000|2022-05-18 06:05:40|422.28|419.48|422.4|419.6|423.01|420.21|422.28|419.48|0
1652853950000|2022-05-18 06:05:50|422.52|419.72|422.28|419.48|422.52|419.72|422.28|419.48|0
1652853960000|2022-05-18 06:06:00|422.52|419.72|422.28|419.48|422.52|419.72|422.28|419.48|0
1652853970000|2022-05-18 06:06:10|422.52|419.72|422.28|419.48|422.65|419.85|422.28|419.48|0
1652853980000|2022-05-18 06:06:20|422.52|419.72|422.76|419.96|422.76|419.96|422.52|419.72|0
1652853990000|2022-05-18 06:06:30|423.49|420.69|424.22|421.42|424.22|421.42|423.49|420.69|0
1652854000000|2022-05-18 06:06:40|424.46|421.66|423.98|421.18|424.46|421.66|423.98|421.18|0
1652854010000|2022-05-18 06:06:50|423.73|420.93|424.22|421.42|424.22|421.42|423.73|420.93|0
1652854020000|2022-05-18 06:07:00|424.1|421.3|424.1|421.3|424.22|421.42|424.1|421.3|0
1652854030000|2022-05-18 06:07:10|424.22|421.42|424.46|421.66|424.46|421.66|424.22|421.42|0
1652854040000|2022-05-18 06:07:20|424.71|421.91|424.46|421.66|424.71|421.91|424.46|421.66|0
1652854050000|2022-05-18 06:07:30|424.71|421.91|424.46|421.66|424.71|421.91|424.46|421.66|0
1652854060000|2022-05-18 06:07:40|424.71|421.91|424.71|421.91|424.83|422.03|424.71|421.91|0
1652854070000|2022-05-18 06:07:50|424.95|422.15|424.95|422.15|424.95|422.15|424.95|422.15|0
1652854080000|2022-05-18 06:08:00|424.83|422.03|424.83|422.03|424.83|422.03|424.83|422.03|0
1652854090000|2022-05-18 06:08:10|424.71|421.91|424.46|421.66|424.71|421.91|424.46|421.66|0
1652854100000|2022-05-18 06:08:20|424.71|421.91|424.46|421.66|424.71|421.91|424.22|421.42|0
1652854110000|2022-05-18 06:08:30|424.59|421.79|424.46|421.66|424.59|421.79|424.22|421.42|0
1652854120000|2022-05-18 06:08:40|424.71|421.91|424.59|421.79|424.71|421.91|424.46|421.66|0
1652854130000|2022-05-18 06:08:50|424.46|421.66|424.83|422.03|424.83|422.03|424.46|421.66|0
1652854140000|2022-05-18 06:09:00|424.71|421.91|424.71|421.91|424.71|421.91|424.71|421.91|0
1652854150000|2022-05-18 06:09:10|424.95|422.15|424.95|422.15|424.95|422.15|424.95|422.15|0
1652854160000|2022-05-18 06:09:20|424.71|421.91|424.95|422.15|424.95|422.15|424.71|421.91|0
1652854180000|2022-05-18 06:09:40|424.71|421.91|424.71|421.91|424.71|421.91|424.46|421.66|0
1652854190000|2022-05-18 06:09:50|424.83|422.03|424.7|421.9|424.83|422.03|424.7|421.9|0
1652854200000|2022-05-18 06:10:00|424.95|422.15|424.95|422.15|424.95|422.15|424.7|421.9|0
1652854210000|2022-05-18 06:10:10|425.43|422.63|426.29|423.49|426.29|423.49|425.43|422.63|0
1652854220000|2022-05-18 06:10:20|426.53|423.73|426.53|423.73|427.26|424.46|426.53|423.73|0
1652854230000|2022-05-18 06:10:30|426.78|423.98|427.14|424.34|427.14|424.34|426.65|423.85|0
1652854240000|2022-05-18 06:10:40|427.38|424.58|427.62|424.82|427.62|424.82|427.38|424.58|0
1652854250000|2022-05-18 06:10:50|427.38|424.58|427.38|424.58|427.62|424.82|427.38|424.58|0
1652854260000|2022-05-18 06:11:00|427.14|424.34|427.14|424.34|427.38|424.58|426.89|424.09|0
1652854270000|2022-05-18 06:11:10|426.89|424.09|427.02|424.22|427.02|424.22|426.89|424.09|0
1652854280000|2022-05-18 06:11:20|426.89|424.09|427.14|424.34|427.14|424.34|426.89|424.09|0
1652854290000|2022-05-18 06:11:30|427.38|424.58|427.14|424.34|427.38|424.58|427.14|424.34|0
1652854300000|2022-05-18 06:11:40|427.38|424.58|426.89|424.09|427.38|424.58|426.89|424.09|0
1652854310000|2022-05-18 06:11:50|427.02|424.22|427.02|424.22|427.02|424.22|426.89|424.09|0
1652854320000|2022-05-18 06:12:00|427.14|424.34|427.14|424.34|427.14|424.34|427.14|424.34|0
1652854330000|2022-05-18 06:12:10|427.02|424.22|427.14|424.34|427.14|424.34|427.02|424.22|0
1652854340000|2022-05-18 06:12:20|427.26|424.46|427.62|424.82|427.62|424.82|427.14|424.34|0
1652854350000|2022-05-18 06:12:30|427.38|424.58|427.51|424.71|427.51|424.71|427.14|424.34|0
1652854360000|2022-05-18 06:12:40|427.62|424.82|427.26|424.46|427.62|424.82|427.26|424.46|0
1652854370000|2022-05-18 06:12:50|427.38|424.58|427.14|424.34|427.38|424.58|427.14|424.34|0
1652854380000|2022-05-18 06:13:00|426.89|424.09|426.78|423.98|426.89|424.09|426.65|423.85|0
1652854390000|2022-05-18 06:13:10|427.02|424.22|427.26|424.46|427.26|424.46|427.02|424.22|0
1652854400000|2022-05-18 06:13:20|427.14|424.34|427.38|424.58|427.38|424.58|427.14|424.34|0
1652854410000|2022-05-18 06:13:30|427.14|424.34|426.89|424.09|427.14|424.34|426.89|424.09|0
1652854420000|2022-05-18 06:13:40|427.02|424.22|426.41|423.61|427.02|424.22|426.41|423.61|0
1652854430000|2022-05-18 06:13:50|426.16|423.36|426.16|423.36|426.41|423.61|426.16|423.36|0
1652854440000|2022-05-18 06:14:00|426.41|423.61|426.16|423.36|426.41|423.61|426.16|423.36|0
1652854450000|2022-05-18 06:14:10|426.29|423.49|426.16|423.36|426.29|423.49|426.16|423.36|0
1652854460000|2022-05-18 06:14:20|426.65|423.85|426.89|424.09|426.89|424.09|426.65|423.85|0
1652854470000|2022-05-18 06:14:30|427.14|424.34|426.41|423.61|427.14|424.34|426.41|423.61|0
1652854480000|2022-05-18 06:14:40|426.65|423.85|426.41|423.61|426.65|423.85|426.41|423.61|0
1652854490000|2022-05-18 06:14:50|426.53|423.73|426.41|423.61|426.53|423.73|426.41|423.61|0
1652854500000|2022-05-18 06:15:00|426.53|423.73|426.65|423.85|426.65|423.85|426.53|423.73|0
1652854510000|2022-05-18 06:15:10|426.41|423.61|426.41|423.61|426.41|423.61|426.41|423.61|0
1652854520000|2022-05-18 06:15:20|426.29|423.49|426.29|423.49|426.41|423.61|426.29|423.49|0
1652854530000|2022-05-18 06:15:30|426.53|423.73|426.65|423.85|426.89|424.09|426.53|423.73|0
1652854540000|2022-05-18 06:15:40|426.41|423.61|426.41|423.61|426.41|423.61|426.41|423.61|0
1652854550000|2022-05-18 06:15:50|426.16|423.36|425.68|422.88|426.16|423.36|425.68|422.88|0
1652854560000|2022-05-18 06:16:00|424.95|422.15|424.83|422.03|424.95|422.15|424.7|421.9|0
1652854570000|2022-05-18 06:16:10|424.95|422.15|425.07|422.27|425.07|422.27|424.95|422.15|0
1652854580000|2022-05-18 06:16:20|424.95|422.15|424.7|421.9|424.95|422.15|424.7|421.9|0
1652854590000|2022-05-18 06:16:30|424.95|422.15|424.7|421.9|424.95|422.15|424.7|421.9|0
1652854600000|2022-05-18 06:16:40|424.83|422.03|424.7|421.9|424.83|422.03|424.7|421.9|0
1652854610000|2022-05-18 06:16:50|424.83|422.03|425.32|422.52|425.43|422.63|424.83|422.03|0
1652854620000|2022-05-18 06:17:00|425.19|422.39|424.7|421.9|425.19|422.39|424.59|421.79|0
1652854630000|2022-05-18 06:17:10|424.59|421.79|424.95|422.15|424.95|422.15|424.59|421.79|0
1652854640000|2022-05-18 06:17:20|425.43|422.63|425.19|422.39|425.56|422.76|425.19|422.39|0
1652854650000|2022-05-18 06:17:30|425.43|422.63|425.68|422.88|425.92|423.12|425.43|422.63|0
1652854660000|2022-05-18 06:17:40|425.8|423|425.43|422.63|425.8|423|425.43|422.63|0
1652854670000|2022-05-18 06:17:50|425.19|422.39|425.68|422.88|425.68|422.88|424.7|421.9|0
1652854680000|2022-05-18 06:18:00|425.56|422.76|425.43|422.63|425.68|422.88|425.43|422.63|0
1652854690000|2022-05-18 06:18:10|425.68|422.88|425.68|422.88|425.68|422.88|425.68|422.88|0
1652854700000|2022-05-18 06:18:20|425.56|422.76|426.16|423.36|426.16|423.36|425.56|422.76|0
1652854710000|2022-05-18 06:18:30|425.8|423|425.68|422.88|425.8|423|425.68|422.88|0
1652854730000|2022-05-18 06:18:50|425.43|422.63|425.56|422.76|425.56|422.76|425.43|422.63|0
1652854740000|2022-05-18 06:19:00|425.68|422.88|425.68|422.88|425.68|422.88|425.68|422.88|0
1652854750000|2022-05-18 06:19:10|425.43|422.63|424.59|421.79|425.43|422.63|424.46|421.66|0
1652854760000|2022-05-18 06:19:20|424.95|422.15|424.95|422.15|424.95|422.15|424.83|422.03|0
1652854770000|2022-05-18 06:19:30|425.43|422.63|424.95|422.15|425.43|422.63|424.95|422.15|0
1652854780000|2022-05-18 06:19:40|425.07|422.27|425.68|422.88|425.68|422.88|425.07|422.27|0
1652854790000|2022-05-18 06:19:50|425.92|423.12|425.8|423|425.92|423.12|425.68|422.88|0
1652854800000|2022-05-18 06:20:00|425.68|422.88|425.68|422.88|425.68|422.88|425.68|422.88|0
1652854810000|2022-05-18 06:20:10|425.92|423.12|426.16|423.36|426.16|423.36|425.8|423|0
1652854820000|2022-05-18 06:20:20|426.05|423.25|426.16|423.36|426.29|423.49|426.05|423.25|0
1652854830000|2022-05-18 06:20:30|426.4|423.6|426.16|423.36|426.4|423.6|426.16|423.36|0
1652854840000|2022-05-18 06:20:40|425.92|423.12|426.29|423.49|426.29|423.49|425.92|423.12|0
1652854850000|2022-05-18 06:20:50|426.16|423.36|426.16|423.36|426.16|423.36|426.16|423.36|0
1652854860000|2022-05-18 06:21:00|426.04|423.24|425.92|423.12|426.04|423.24|425.8|423|0
1652854870000|2022-05-18 06:21:10|426.4|423.6|426.65|423.85|426.65|423.85|426.4|423.6|0
1652854880000|2022-05-18 06:21:20|426.89|424.09|426.65|423.85|426.89|424.09|426.65|423.85|0
1652854890000|2022-05-18 06:21:30|426.4|423.6|426.4|423.6|426.4|423.6|426.4|423.6|0
1652854900000|2022-05-18 06:21:40|426.16|423.36|426.29|423.49|426.4|423.6|426.16|423.36|0
1652854910000|2022-05-18 06:21:50|426.4|423.6|426.29|423.49|426.4|423.6|426.29|423.49|0
1652854920000|2022-05-18 06:22:00|426.65|423.85|427.86|425.06|427.86|425.06|426.65|423.85|0
1652854930000|2022-05-18 06:22:10|427.38|424.58|427.13|424.33|427.62|424.82|427.13|424.33|0
1652854940000|2022-05-18 06:22:20|427.38|424.58|427.62|424.82|427.62|424.82|427.38|424.58|0
1652854950000|2022-05-18 06:22:30|428.11|425.31|427.62|424.82|428.11|425.31|427.62|424.82|0
1652854960000|2022-05-18 06:22:40|427.38|424.58|427.86|425.06|427.86|425.06|427.02|424.22|0
1652854970000|2022-05-18 06:22:50|427.75|424.95|427.75|424.95|427.75|424.95|427.75|424.95|0
1652854980000|2022-05-18 06:23:00|427.62|424.82|427.62|424.82|427.62|424.82|427.5|424.7|0
1652854990000|2022-05-18 06:23:10|427.86|425.06|428.11|425.31|428.11|425.31|427.86|425.06|0
1652855000000|2022-05-18 06:23:20|427.86|425.06|427.86|425.06|427.99|425.19|427.86|425.06|0
1652855010000|2022-05-18 06:23:30|428.11|425.31|427.62|424.82|428.11|425.31|427.62|424.82|0
1652855020000|2022-05-18 06:23:40|427.75|424.95|427.86|425.06|427.86|425.06|427.75|424.95|0
1652855030000|2022-05-18 06:23:50|428.11|425.31|427.86|425.06|428.11|425.31|427.86|425.06|0
1652855040000|2022-05-18 06:24:00|427.75|424.95|427.13|424.33|427.75|424.95|427.02|424.22|0
1652855050000|2022-05-18 06:24:10|427.38|424.58|426.89|424.09|427.62|424.82|426.89|424.09|0
1652855060000|2022-05-18 06:24:20|426.4|423.6|426.89|424.09|426.89|424.09|426.4|423.6|0
1652855070000|2022-05-18 06:24:30|427.02|424.22|427.13|424.33|427.26|424.46|427.02|424.22|0
1652855080000|2022-05-18 06:24:40|427.38|424.58|427.38|424.58|427.38|424.58|427.38|424.58|0
1652855090000|2022-05-18 06:24:50|427.5|424.7|427.26|424.46|427.5|424.7|427.13|424.33|0
1652855100000|2022-05-18 06:25:00|427.02|424.22|426.65|423.85|427.02|424.22|426.65|423.85|0
1652855110000|2022-05-18 06:25:10|426.4|423.6|426.16|423.36|426.4|423.6|426.04|423.24|0
1652855120000|2022-05-18 06:25:20|426.4|423.6|426.89|424.09|426.89|424.09|426.4|423.6|0
1652855130000|2022-05-18 06:25:30|427.02|424.22|426.89|424.09|427.02|424.22|426.89|424.09|0
1652855140000|2022-05-18 06:25:40|427.13|424.33|427.13|424.33|427.13|424.33|427.13|424.33|0
1652855150000|2022-05-18 06:25:50|427.38|424.58|427.38|424.58|427.38|424.58|427.38|424.58|0
1652855160000|2022-05-18 06:26:00|427.13|424.33|427.38|424.58|427.38|424.58|427.13|424.33|0
1652855170000|2022-05-18 06:26:10|427.13|424.33|427.13|424.33|427.38|424.58|427.13|424.33|0
1652855180000|2022-05-18 06:26:20|427.02|424.22|427.13|424.33|427.26|424.46|427.02|424.22|0
1652855190000|2022-05-18 06:26:30|426.89|424.09|426.89|424.09|426.89|424.09|426.89|424.09|0
1652855200000|2022-05-18 06:26:40|427.02|424.22|427.02|424.22|427.02|424.22|427.02|424.22|0
1652855210000|2022-05-18 06:26:50|426.89|424.09|426.65|423.85|426.89|424.09|426.65|423.85|0
1652855220000|2022-05-18 06:27:00|427.02|424.22|427.13|424.33|427.13|424.33|427.02|424.22|0
1652855230000|2022-05-18 06:27:10|427.38|424.58|427.38|424.58|427.38|424.58|427.38|424.58|0
1652855240000|2022-05-18 06:27:20|427.13|424.33|426.89|424.09|427.13|424.33|426.89|424.09|0
1652855250000|2022-05-18 06:27:30|426.65|423.85|426.4|423.6|426.65|423.85|426.4|423.6|0
1652855260000|2022-05-18 06:27:40|426.65|423.85|426.65|423.85|426.65|423.85|426.4|423.6|0
1652855270000|2022-05-18 06:27:50|427.13|424.33|426.89|424.09|427.13|424.33|426.89|424.09|0
1652855280000|2022-05-18 06:28:00|426.77|423.97|427.13|424.33|427.13|424.33|426.65|423.85|0
1652855310000|2022-05-18 06:28:30|427.38|424.58|427.38|424.58|427.38|424.58|427.38|424.58|0
1652855320000|2022-05-18 06:28:40|427.62|424.82|427.62|424.82|427.62|424.82|427.62|424.82|0
1652855340000|2022-05-18 06:29:00|427.13|424.33|427.13|424.33|427.13|424.33|426.89|424.09|0
1652855350000|2022-05-18 06:29:10|427.5|424.7|427.62|424.82|427.62|424.82|427.5|424.7|0
1652855360000|2022-05-18 06:29:20|427.38|424.58|427.5|424.7|427.86|425.06|427.38|424.58|0
1652855370000|2022-05-18 06:29:30|427.62|424.82|427.38|424.58|427.75|424.95|427.38|424.58|0
1652855380000|2022-05-18 06:29:40|427.62|424.82|428.11|425.31|428.11|425.31|427.62|424.82|0
1652855390000|2022-05-18 06:29:50|428.35|425.55|428.35|425.55|428.35|425.55|428.23|425.43|0
1652855410000|2022-05-18 06:30:10|428.59|425.79|428.84|426.04|428.84|426.04|428.35|425.55|0
1652855420000|2022-05-18 06:30:20|428.59|425.79|428.84|426.04|428.84|426.04|428.59|425.79|0
1652855430000|2022-05-18 06:30:30|428.59|425.79|428.72|425.92|428.84|426.04|428.59|425.79|0
1652855440000|2022-05-18 06:30:40|428.59|425.79|429.08|426.28|429.08|426.28|428.59|425.79|0
1652855450000|2022-05-18 06:30:50|428.84|426.04|428.11|425.31|428.84|426.04|427.86|425.06|0
1652855460000|2022-05-18 06:31:00|427.86|425.06|428.11|425.31|428.35|425.55|427.86|425.06|0
1652855480000|2022-05-18 06:31:20|427.99|425.19|427.99|425.19|428.11|425.31|427.86|425.06|0
1652855490000|2022-05-18 06:31:30|427.62|424.82|427.38|424.58|427.62|424.82|427.38|424.58|0
1652855510000|2022-05-18 06:31:50|427.99|425.19|428.11|425.31|428.11|425.31|427.86|425.06|0
1652855520000|2022-05-18 06:32:00|428.35|425.55|427.86|425.06|428.35|425.55|427.86|425.06|0
1652855530000|2022-05-18 06:32:10|428.11|425.31|428.23|425.43|428.35|425.55|428.11|425.31|0
1652855540000|2022-05-18 06:32:20|428.11|425.31|428.35|425.55|428.35|425.55|428.11|425.31|0
1652855550000|2022-05-18 06:32:30|428.23|425.43|428.35|425.55|428.35|425.55|428.23|425.43|0
1652855570000|2022-05-18 06:32:50|428.23|425.43|428.59|425.79|428.59|425.79|428.23|425.43|0
1652855580000|2022-05-18 06:33:00|428.35|425.55|428.11|425.31|428.35|425.55|427.99|425.19|0
1652855590000|2022-05-18 06:33:10|427.86|425.06|427.86|425.06|427.86|425.06|427.86|425.06|0
1652855610000|2022-05-18 06:33:30|428.11|425.31|428.23|425.43|428.23|425.43|428.11|425.31|0
1652855620000|2022-05-18 06:33:40|428.11|425.31|428.11|425.31|428.11|425.31|428.11|425.31|0
1652855640000|2022-05-18 06:34:00|427.99|425.19|427.86|425.06|427.99|425.19|427.86|425.06|0
1652855650000|2022-05-18 06:34:10|427.62|424.82|427.62|424.82|427.62|424.82|427.62|424.82|0
1652855660000|2022-05-18 06:34:20|428.11|425.31|428.59|425.79|428.59|425.79|428.11|425.31|0
1652855680000|2022-05-18 06:34:40|428.48|425.68|428.35|425.55|428.48|425.68|428.35|425.55|0
1652855690000|2022-05-18 06:34:50|428.23|425.43|428.35|425.55|428.35|425.55|428.23|425.43|0
1652855700000|2022-05-18 06:35:00|428.11|425.31|428.47|425.67|428.59|425.79|428.11|425.31|0
1652855710000|2022-05-18 06:35:10|428.59|425.79|428.47|425.67|428.59|425.79|428.47|425.67|0
1652855720000|2022-05-18 06:35:20|428.35|425.55|428.59|425.79|428.59|425.79|428.35|425.55|0
1652855730000|2022-05-18 06:35:30|428.35|425.55|428.96|426.16|429.08|426.28|428.35|425.55|0
1652855740000|2022-05-18 06:35:40|429.32|426.52|429.32|426.52|429.32|426.52|429.08|426.28|0
1652855750000|2022-05-18 06:35:50|428.79|425.99|429.04|426.24|429.04|426.24|428.79|425.99|0
1652855760000|2022-05-18 06:36:00|428.94|426.14|428.82|426.02|428.94|426.14|428.82|426.02|0
1652855770000|2022-05-18 06:36:10|428.69|425.89|429.18|426.38|429.18|426.38|428.69|425.89|0
1652855800000|2022-05-18 06:36:40|428.69|425.89|428.69|425.89|428.69|425.89|428.69|425.89|0
1652855810000|2022-05-18 06:36:50|428.82|426.02|428.82|426.02|428.94|426.14|428.82|426.02|0
1652855820000|2022-05-18 06:37:00|428.94|426.14|428.94|426.14|428.94|426.14|428.69|425.89|0
1652855830000|2022-05-18 06:37:10|428.82|426.02|428.82|426.02|428.94|426.14|428.82|426.02|0
1652855840000|2022-05-18 06:37:20|428.69|425.89|428.94|426.14|428.94|426.14|428.69|425.89|0
1652855850000|2022-05-18 06:37:30|428.82|426.02|428.94|426.14|428.94|426.14|428.82|426.02|0
1652855880000|2022-05-18 06:38:00|428.82|426.02|428.45|425.65|428.82|426.02|428.45|425.65|0
1652855900000|2022-05-18 06:38:20|428.33|425.53|428.33|425.53|428.33|425.53|428.33|425.53|0
1652855910000|2022-05-18 06:38:30|428.21|425.41|428.21|425.41|428.21|425.41|428.21|425.41|0
1652855920000|2022-05-18 06:38:40|427.97|425.17|427.97|425.17|428.21|425.41|427.97|425.17|0
1652855930000|2022-05-18 06:38:50|427.72|424.92|427.85|425.05|427.85|425.05|427.72|424.92|0
1652855940000|2022-05-18 06:39:00|427.97|425.17|427.85|425.05|427.97|425.17|427.85|425.05|0
1652855950000|2022-05-18 06:39:10|427.97|425.17|427.97|425.17|427.97|425.17|427.97|425.17|0
1652855960000|2022-05-18 06:39:20|428.09|425.29|427.97|425.17|428.09|425.29|427.97|425.17|0
1652855970000|2022-05-18 06:39:30|428.09|425.29|428.21|425.41|428.21|425.41|428.09|425.29|0
1652855980000|2022-05-18 06:39:40|427.97|425.17|427.97|425.17|427.97|425.17|427.97|425.17|0
1652855990000|2022-05-18 06:39:50|427.72|424.92|427.72|424.92|427.97|425.17|427.72|424.92|0
1652856000000|2022-05-18 06:40:00|427.48|424.68|427.48|424.68|427.61|424.81|427.48|424.68|0
1652856010000|2022-05-18 06:40:10|427.72|424.92|428.69|425.89|428.69|425.89|427.72|424.92|0
1652856020000|2022-05-18 06:40:20|428.45|425.65|428.21|425.41|428.45|425.65|428.21|425.41|0
1652856030000|2022-05-18 06:40:30|428.33|425.53|428.45|425.65|428.45|425.65|428.33|425.53|0
1652856040000|2022-05-18 06:40:40|428.21|425.41|428.33|425.53|428.33|425.53|428.21|425.41|0
1652856050000|2022-05-18 06:40:50|428.21|425.41|427.96|425.16|428.21|425.41|427.96|425.16|0
1652856060000|2022-05-18 06:41:00|427.72|424.92|428.21|425.41|428.21|425.41|427.72|424.92|0
1652856090000|2022-05-18 06:41:30|428.45|425.65|428.45|425.65|428.45|425.65|428.45|425.65|0
1652856100000|2022-05-18 06:41:40|428.69|425.89|428.69|425.89|428.69|425.89|428.69|425.89|0
1652856110000|2022-05-18 06:41:50|428.45|425.65|428.45|425.65|428.45|425.65|428.45|425.65|0
1652856120000|2022-05-18 06:42:00|428.33|425.53|428.33|425.53|428.33|425.53|428.33|425.53|0
1652856130000|2022-05-18 06:42:10|428.45|425.65|428.45|425.65|428.82|426.02|428.45|425.65|0
1652856140000|2022-05-18 06:42:20|428.58|425.78|428.58|425.78|428.58|425.78|428.58|425.78|0
1652856150000|2022-05-18 06:42:30|428.69|425.89|428.45|425.65|428.69|425.89|428.45|425.65|0
1652856160000|2022-05-18 06:42:40|428.33|425.53|428.94|426.14|428.94|426.14|428.33|425.53|0
1652856170000|2022-05-18 06:42:50|429.18|426.38|428.69|425.89|429.18|426.38|428.69|425.89|0
1652856180000|2022-05-18 06:43:00|428.21|425.41|428.45|425.65|428.45|425.65|428.21|425.41|0
1652856200000|2022-05-18 06:43:20|428.69|425.89|428.69|425.89|428.69|425.89|428.69|425.89|0
1652856210000|2022-05-18 06:43:30|428.94|426.14|429.06|426.26|429.18|426.38|428.94|426.14|0
1652856220000|2022-05-18 06:43:40|428.69|425.89|428.94|426.14|429.06|426.26|428.69|425.89|0
1652856230000|2022-05-18 06:43:50|428.82|426.02|428.69|425.89|428.94|426.14|428.69|425.89|0
1652856240000|2022-05-18 06:44:00|428.45|425.65|428.45|425.65|428.45|425.65|428.45|425.65|0
1652856250000|2022-05-18 06:44:10|428.69|425.89|428.69|425.89|428.69|425.89|428.69|425.89|0
1652856260000|2022-05-18 06:44:20|428.45|425.65|428.58|425.78|428.58|425.78|428.45|425.65|0
1652856270000|2022-05-18 06:44:30|428.69|425.89|428.69|425.89|428.69|425.89|428.58|425.78|0
1652856280000|2022-05-18 06:44:40|428.58|425.78|428.58|425.78|428.58|425.78|428.58|425.78|0
1652856290000|2022-05-18 06:44:50|428.94|426.14|428.94|426.14|428.94|426.14|428.94|426.14|0
1652856300000|2022-05-18 06:45:00|429.18|426.38|429.42|426.62|429.42|426.62|429.18|426.38|0
1652856310000|2022-05-18 06:45:10|429.67|426.87|429.67|426.87|429.67|426.87|429.42|426.62|0
1652856320000|2022-05-18 06:45:20|429.91|427.11|429.67|426.87|429.91|427.11|429.67|426.87|0
1652856330000|2022-05-18 06:45:30|429.55|426.75|429.91|427.11|429.91|427.11|429.55|426.75|0
1652856340000|2022-05-18 06:45:40|430.04|427.24|429.42|426.62|430.04|427.24|429.42|426.62|0
1652856350000|2022-05-18 06:45:50|429.55|426.75|429.42|426.62|429.55|426.75|429.42|426.62|0
1652856360000|2022-05-18 06:46:00|429.67|426.87|429.91|427.11|429.91|427.11|429.67|426.87|0
1652856370000|2022-05-18 06:46:10|430.15|427.35|429.91|427.11|430.15|427.35|429.91|427.11|0
1652856380000|2022-05-18 06:46:20|430.15|427.35|430.15|427.35|430.15|427.35|430.15|427.35|0
1652856390000|2022-05-18 06:46:30|429.91|427.11|429.91|427.11|429.91|427.11|429.91|427.11|0
1652856400000|2022-05-18 06:46:40|430.15|427.35|430.04|427.24|430.15|427.35|429.91|427.11|0
1652856410000|2022-05-18 06:46:50|430.15|427.35|430.15|427.35|430.28|427.48|430.15|427.35|0
1652856420000|2022-05-18 06:47:00|430.4|427.6|430.64|427.84|430.64|427.84|430.4|427.6|0
1652856430000|2022-05-18 06:47:10|430.76|427.96|430.15|427.35|430.76|427.96|430.15|427.35|0
1652856440000|2022-05-18 06:47:20|430.04|427.24|429.91|427.11|430.04|427.24|429.91|427.11|0
1652856450000|2022-05-18 06:47:30|430.04|427.24|430.04|427.24|430.15|427.35|429.91|427.11|0
1652856460000|2022-05-18 06:47:40|429.91|427.11|430.39|427.59|430.39|427.59|429.91|427.11|0
1652856470000|2022-05-18 06:47:50|430.28|427.48|430.39|427.59|430.39|427.59|430.28|427.48|0
1652856480000|2022-05-18 06:48:00|430.64|427.84|430.76|427.96|430.76|427.96|430.64|427.84|0
1652856490000|2022-05-18 06:48:10|430.64|427.84|430.39|427.59|430.64|427.84|430.39|427.59|0
1652856510000|2022-05-18 06:48:30|430.64|427.84|430.64|427.84|430.64|427.84|430.64|427.84|0
1652856520000|2022-05-18 06:48:40|430.52|427.72|430.15|427.35|430.52|427.72|430.15|427.35|0
1652856530000|2022-05-18 06:48:50|430.39|427.59|430.64|427.84|430.64|427.84|430.28|427.48|0
1652856540000|2022-05-18 06:49:00|430.88|428.08|430.64|427.84|430.88|428.08|430.64|427.84|0
1652856550000|2022-05-18 06:49:10|430.88|428.08|430.64|427.84|430.88|428.08|430.64|427.84|0
1652856560000|2022-05-18 06:49:20|430.39|427.59|430.15|427.35|430.39|427.59|430.15|427.35|0
1652856580000|2022-05-18 06:49:40|429.91|427.11|430.15|427.35|430.15|427.35|429.91|427.11|0
1652856590000|2022-05-18 06:49:50|429.91|427.11|429.42|426.62|429.91|427.11|429.42|426.62|0
1652856630000|2022-05-18 06:50:30|429.55|426.75|429.67|426.87|429.91|427.11|429.55|426.75|0
1652856640000|2022-05-18 06:50:40|429.66|426.86|429.79|426.99|429.79|426.99|429.66|426.86|0
1652856650000|2022-05-18 06:50:50|429.66|426.86|429.18|426.38|429.66|426.86|429.18|426.38|0
1652856670000|2022-05-18 06:51:10|429.42|426.62|429.31|426.51|429.42|426.62|429.18|426.38|0
1652856680000|2022-05-18 06:51:20|429.18|426.38|429.55|426.75|429.55|426.75|429.18|426.38|0
1652856690000|2022-05-18 06:51:30|429.42|426.62|429.42|426.62|429.42|426.62|429.42|426.62|0
1652856700000|2022-05-18 06:51:40|429.55|426.75|429.66|426.86|429.66|426.86|429.55|426.75|0
1652856710000|2022-05-18 06:51:50|429.91|427.11|429.91|427.11|429.91|427.11|429.91|427.11|0
1652856720000|2022-05-18 06:52:00|429.79|426.99|429.66|426.86|429.91|427.11|429.66|426.86|0
1652856730000|2022-05-18 06:52:10|429.42|426.62|429.42|426.62|429.42|426.62|429.42|426.62|0
1652856740000|2022-05-18 06:52:20|429.66|426.86|429.91|427.11|429.91|427.11|429.66|426.86|0
1652856750000|2022-05-18 06:52:30|429.66|426.86|429.66|426.86|429.79|426.99|429.66|426.86|0
1652856760000|2022-05-18 06:52:40|429.55|426.75|429.66|426.86|429.66|426.86|429.55|426.75|0
1652856770000|2022-05-18 06:52:50|429.91|427.11|429.91|427.11|429.91|427.11|429.91|427.11|0
1652856780000|2022-05-18 06:53:00|429.66|426.86|429.79|426.99|429.79|426.99|429.66|426.86|0
1652856790000|2022-05-18 06:53:10|429.66|426.86|429.79|426.99|429.79|426.99|429.66|426.86|0
1652856810000|2022-05-18 06:53:30|429.66|426.86|429.42|426.62|429.66|426.86|429.42|426.62|0
1652856820000|2022-05-18 06:53:40|429.18|426.38|429.3|426.5|429.3|426.5|429.18|426.38|0
1652856830000|2022-05-18 06:53:50|429.18|426.38|428.94|426.14|429.18|426.38|428.94|426.14|0
1652856840000|2022-05-18 06:54:00|428.82|426.02|428.94|426.14|428.94|426.14|428.82|426.02|0
1652856850000|2022-05-18 06:54:10|428.82|426.02|428.69|425.89|428.82|426.02|428.69|425.89|0
1652856860000|2022-05-18 06:54:20|428.94|426.14|428.82|426.02|428.94|426.14|428.69|425.89|0
1652856870000|2022-05-18 06:54:30|428.94|426.14|428.94|426.14|428.94|426.14|428.82|426.02|0
1652856890000|2022-05-18 06:54:50|429.06|426.26|429.18|426.38|429.18|426.38|429.06|426.26|0
1652856900000|2022-05-18 06:55:00|429.06|426.26|429.06|426.26|429.18|426.38|429.06|426.26|0
1652856910000|2022-05-18 06:55:10|429.18|426.38|429.55|426.75|429.55|426.75|429.18|426.38|0
1652856920000|2022-05-18 06:55:20|429.66|426.86|429.79|426.99|429.91|427.11|429.66|426.86|0
1652856930000|2022-05-18 06:55:30|429.91|427.11|429.91|427.11|429.91|427.11|429.79|426.99|0
1652856940000|2022-05-18 06:55:40|430.15|427.35|430.15|427.35|430.15|427.35|430.15|427.35|0
1652856950000|2022-05-18 06:55:50|429.91|427.11|429.91|427.11|429.91|427.11|429.91|427.11|0
1652856960000|2022-05-18 06:56:00|430.03|427.23|429.3|426.5|430.03|427.23|429.3|426.5|0
1652856970000|2022-05-18 06:56:10|429.06|426.26|429.18|426.38|429.18|426.38|429.06|426.26|0
1652856980000|2022-05-18 06:56:20|429.42|426.62|429.3|426.5|429.42|426.62|429.3|426.5|0
1652856990000|2022-05-18 06:56:30|429.18|426.38|429.06|426.26|429.18|426.38|428.93|426.13|0
1652857000000|2022-05-18 06:56:40|429.18|426.38|429.06|426.26|429.18|426.38|429.06|426.26|0
1652857010000|2022-05-18 06:56:50|429.18|426.38|428.93|426.13|429.18|426.38|428.93|426.13|0
1652857020000|2022-05-18 06:57:00|429.18|426.38|429.18|426.38|429.42|426.62|429.18|426.38|0
1652857030000|2022-05-18 06:57:10|429.3|426.5|429.3|426.5|429.3|426.5|429.3|426.5|0
1652857040000|2022-05-18 06:57:20|429.42|426.62|429.18|426.38|429.42|426.62|429.18|426.38|0
1652857050000|2022-05-18 06:57:30|428.93|426.13|428.82|426.02|429.18|426.38|428.82|426.02|0
1652857060000|2022-05-18 06:57:40|428.93|426.13|429.06|426.26|429.18|426.38|428.93|426.13|0
1652857070000|2022-05-18 06:57:50|429.18|426.38|429.06|426.26|429.18|426.38|429.06|426.26|0
1652857090000|2022-05-18 06:58:10|429.18|426.38|429.55|426.75|429.55|426.75|429.18|426.38|0
1652857100000|2022-05-18 06:58:20|429.79|426.99|430.39|427.59|430.39|427.59|429.79|426.99|0
1652857110000|2022-05-18 06:58:30|430.28|427.48|430.03|427.23|430.28|427.48|430.03|427.23|0
1652857120000|2022-05-18 06:58:40|430.15|427.35|429.91|427.11|430.15|427.35|429.79|426.99|0
1652857130000|2022-05-18 06:58:50|429.79|426.99|429.55|426.75|429.79|426.99|429.55|426.75|0
1652857140000|2022-05-18 06:59:00|429.42|426.62|430.15|427.35|430.15|427.35|429.42|426.62|0
1652857150000|2022-05-18 06:59:10|430.28|427.48|430.64|427.84|430.64|427.84|430.28|427.48|0
1652857160000|2022-05-18 06:59:20|430.39|427.59|430.64|427.84|430.64|427.84|430.15|427.35|0
1652857170000|2022-05-18 06:59:30|430.39|427.59|430.39|427.59|430.39|427.59|430.39|427.59|0
1652857180000|2022-05-18 06:59:40|430.28|427.48|429.91|427.11|430.28|427.48|429.91|427.11|0
1652857190000|2022-05-18 06:59:50|430.15|427.35|429.66|426.86|430.15|427.35|429.66|426.86|0
1652857200000|2022-05-18 07:00:00|430.15|427.35|429.18|426.38|430.15|427.35|429.18|426.38|0
1652857210000|2022-05-18 07:00:10|429.42|426.62|430.39|427.59|430.39|427.59|429.42|426.62|0
1652857220000|2022-05-18 07:00:20|430.64|427.84|430.39|427.59|430.64|427.84|430.39|427.59|0
1652857230000|2022-05-18 07:00:30|429.66|426.86|429.66|426.86|429.66|426.86|429.42|426.62|0
1652857240000|2022-05-18 07:00:40|429.55|426.75|430.15|427.35|430.15|427.35|429.55|426.75|0
1652857250000|2022-05-18 07:00:50|429.79|426.99|429.66|426.86|430.15|427.35|429.66|426.86|0
1652857260000|2022-05-18 07:01:00|429.55|426.75|429.91|427.11|430.15|427.35|429.06|426.26|0
1652857270000|2022-05-18 07:01:10|430.64|427.84|430.88|428.08|431.12|428.32|430.64|427.84|0
1652857280000|2022-05-18 07:01:20|430.64|427.84|430.88|428.08|430.88|428.08|430.64|427.84|0
1652857290000|2022-05-18 07:01:30|430.52|427.72|430.39|427.59|430.52|427.72|430.39|427.59|0
1652857300000|2022-05-18 07:01:40|430.76|427.96|430.88|428.08|430.88|428.08|430.76|427.96|0
1652857310000|2022-05-18 07:01:50|430.64|427.84|431.25|428.45|431.25|428.45|430.64|427.84|0
1652857320000|2022-05-18 07:02:00|431.74|428.94|431.61|428.81|432.1|429.3|431.61|428.81|0
1652857330000|2022-05-18 07:02:10|431.85|429.05|431.74|428.94|431.85|429.05|431.61|428.81|0
1652857340000|2022-05-18 07:02:20|431.85|429.05|432.34|429.54|432.58|429.78|431.61|428.81|0
1652857350000|2022-05-18 07:02:30|432.58|429.78|432.34|429.54|432.58|429.78|432.34|429.54|0
1652857360000|2022-05-18 07:02:40|432.22|429.42|432.22|429.42|432.22|429.42|432.1|429.3|0
1652857370000|2022-05-18 07:02:50|431.61|428.81|431.37|428.57|431.61|428.81|431.37|428.57|0
1652857380000|2022-05-18 07:03:00|431.49|428.69|432.83|430.03|432.83|430.03|431.49|428.69|0
1652857390000|2022-05-18 07:03:10|432.34|429.54|432.71|429.91|432.83|430.03|432.34|429.54|0
1652857400000|2022-05-18 07:03:20|432.58|429.78|432.47|429.67|432.58|429.78|432.34|429.54|0
1652857410000|2022-05-18 07:03:30|432.58|429.78|432.58|429.78|432.83|430.03|432.58|429.78|0
1652857420000|2022-05-18 07:03:40|432.83|430.03|432.47|429.67|432.83|430.03|432.47|429.67|0
1652857430000|2022-05-18 07:03:50|432.58|429.78|432.47|429.67|432.58|429.78|432.47|429.67|0
1652857440000|2022-05-18 07:04:00|432.34|429.54|432.47|429.67|432.47|429.67|432.34|429.54|0
1652857450000|2022-05-18 07:04:10|432.58|429.78|432.47|429.67|432.58|429.78|432.47|429.67|0
1652857460000|2022-05-18 07:04:20|432.58|429.78|432.71|429.91|432.71|429.91|432.58|429.78|0
1652857470000|2022-05-18 07:04:30|432.95|430.15|432.95|430.15|432.95|430.15|432.95|430.15|0
1652857480000|2022-05-18 07:04:40|432.71|429.91|432.47|429.67|432.71|429.91|432.47|429.67|0
1652857490000|2022-05-18 07:04:50|432.22|429.42|432.34|429.54|432.47|429.67|432.22|429.42|0
1652857500000|2022-05-18 07:05:00|432.14|429.74|432.38|429.98|432.38|429.98|432.14|429.74|0
1652857510000|2022-05-18 07:05:10|432.02|429.62|431.29|428.89|432.02|429.62|431.29|428.89|0
1652857520000|2022-05-18 07:05:20|431.05|428.65|430.92|428.52|431.05|428.65|430.44|428.04|0
1652857530000|2022-05-18 07:05:30|430.81|428.41|431.29|428.89|431.54|429.14|430.81|428.41|0
1652857540000|2022-05-18 07:05:40|431.65|429.25|431.41|429.01|431.65|429.25|431.17|428.77|0
1652857550000|2022-05-18 07:05:50|431.65|429.25|432.14|429.74|432.14|429.74|431.17|428.77|0
1652857560000|2022-05-18 07:06:00|432.38|429.98|432.38|429.98|432.38|429.98|432.14|429.74|0
1652857570000|2022-05-18 07:06:10|432.87|430.47|432.51|430.11|432.87|430.47|432.51|430.11|0
1652857580000|2022-05-18 07:06:20|432.14|429.74|432.38|429.98|432.38|429.98|431.78|429.38|0
1652857590000|2022-05-18 07:06:30|432.75|430.35|432.63|430.23|432.75|430.35|432.14|429.74|0
1652857600000|2022-05-18 07:06:40|432.51|430.11|431.9|429.5|432.51|430.11|431.65|429.25|0
1652857610000|2022-05-18 07:06:50|431.65|429.25|431.9|429.5|432.02|429.62|431.65|429.25|0
1652857620000|2022-05-18 07:07:00|431.53|429.13|431.29|428.89|431.53|429.13|431.29|428.89|0
1652857630000|2022-05-18 07:07:10|431.65|429.25|431.65|429.25|431.65|429.25|431.53|429.13|0
1652857640000|2022-05-18 07:07:20|431.89|429.49|432.26|429.86|432.26|429.86|431.89|429.49|0
1652857650000|2022-05-18 07:07:30|431.89|429.49|431.89|429.49|431.89|429.49|431.89|429.49|0
1652857660000|2022-05-18 07:07:40|432.14|429.74|432.63|430.23|432.63|430.23|432.14|429.74|0
1652857670000|2022-05-18 07:07:50|432.75|430.35|432.51|430.11|432.75|430.35|432.51|430.11|0
1652857680000|2022-05-18 07:08:00|432.62|430.22|432.51|430.11|432.62|430.22|432.51|430.11|0
1652857690000|2022-05-18 07:08:10|432.14|429.74|432.26|429.86|432.26|429.86|432.14|429.74|0
1652857700000|2022-05-18 07:08:20|431.89|429.49|432.26|429.86|432.38|429.98|431.89|429.49|0
1652857710000|2022-05-18 07:08:30|432.14|429.74|431.89|429.49|432.14|429.74|431.89|429.49|0
1652857720000|2022-05-18 07:08:40|431.65|429.25|430.92|428.52|431.65|429.25|430.92|428.52|0
1652857730000|2022-05-18 07:08:50|431.05|428.65|431.05|428.65|431.05|428.65|430.8|428.4|0
1652857740000|2022-05-18 07:09:00|430.92|428.52|430.08|427.68|430.92|428.52|429.95|427.55|0
1652857750000|2022-05-18 07:09:10|429.83|427.43|429.83|427.43|429.83|427.43|429.71|427.31|0
1652857760000|2022-05-18 07:09:20|429.71|427.31|429.95|427.55|429.95|427.55|429.71|427.31|0
1652857770000|2022-05-18 07:09:30|430.07|427.67|429.71|427.31|430.07|427.67|429.71|427.31|0
1652857780000|2022-05-18 07:09:40|429.59|427.19|429.71|427.31|429.71|427.31|429.35|426.95|0
1652857790000|2022-05-18 07:09:50|429.95|427.55|429.95|427.55|430.19|427.79|429.95|427.55|0
1652857800000|2022-05-18 07:10:00|429.59|427.19|430.07|427.67|430.43|428.03|429.59|427.19|0
1652857810000|2022-05-18 07:10:10|429.95|427.55|430.56|428.16|430.56|428.16|429.95|427.55|0
1652857820000|2022-05-18 07:10:20|430.43|428.03|430.19|427.79|430.43|428.03|430.07|427.67|0
1652857830000|2022-05-18 07:10:30|430.32|427.92|431.41|429.01|431.41|429.01|430.32|427.92|0
1652857840000|2022-05-18 07:10:40|431.78|429.38|431.53|429.13|431.78|429.38|431.29|428.89|0
1652857850000|2022-05-18 07:10:50|431.89|429.49|432.87|430.47|432.87|430.47|431.65|429.25|0
1652857860000|2022-05-18 07:11:00|432.14|429.74|431.65|429.25|432.14|429.74|431.65|429.25|0
1652857870000|2022-05-18 07:11:10|432.26|429.86|432.87|430.47|432.87|430.47|432.26|429.86|0
1652857880000|2022-05-18 07:11:20|432.62|430.22|432.87|430.47|432.87|430.47|432.38|429.98|0
1652857890000|2022-05-18 07:11:30|432.62|430.22|433.11|430.71|433.11|430.71|432.62|430.22|0
1652857900000|2022-05-18 07:11:40|432.99|430.59|432.38|429.98|432.99|430.59|432.38|429.98|0
1652857910000|2022-05-18 07:11:50|432.26|429.86|431.89|429.49|432.26|429.86|431.65|429.25|0
1652857920000|2022-05-18 07:12:00|432.51|430.11|432.75|430.35|432.87|430.47|432.51|430.11|0
1652857930000|2022-05-18 07:12:10|432.87|430.47|433.35|430.95|433.35|430.95|432.87|430.47|0
1652857940000|2022-05-18 07:12:20|434.33|431.93|433.97|431.57|434.94|432.54|433.97|431.57|0
1652857950000|2022-05-18 07:12:30|434.57|432.17|434.33|431.93|434.94|432.54|434.33|431.93|0
1652857960000|2022-05-18 07:12:40|434.82|432.42|435.06|432.66|435.06|432.66|434.82|432.42|0
1652857970000|2022-05-18 07:12:50|435.43|433.03|435.3|432.9|435.79|433.39|435.3|432.9|0
1652857980000|2022-05-18 07:13:00|435.79|433.39|434.82|432.42|435.79|433.39|434.82|432.42|0
1652857990000|2022-05-18 07:13:10|434.57|432.17|435.3|432.9|435.3|432.9|434.57|432.17|0
1652858000000|2022-05-18 07:13:20|435.43|433.03|436.03|433.63|436.03|433.63|435.43|433.03|0
1652858010000|2022-05-18 07:13:30|435.3|432.9|435.3|432.9|435.3|432.9|435.3|432.9|0
1652858020000|2022-05-18 07:13:40|435.06|432.66|435.3|432.9|435.79|433.39|435.06|432.66|0
1652858030000|2022-05-18 07:13:50|435.06|432.66|435.55|433.15|435.55|433.15|435.06|432.66|0
1652858040000|2022-05-18 07:14:00|435.3|432.9|435.06|432.66|435.3|432.9|434.82|432.42|0
1652858050000|2022-05-18 07:14:10|435.43|433.03|435.3|432.9|435.55|433.15|435.3|432.9|0
1652858060000|2022-05-18 07:14:20|435.55|433.15|435.55|433.15|435.55|433.15|435.3|432.9|0
1652858070000|2022-05-18 07:14:30|435.67|433.27|435.55|433.15|435.67|433.27|435.3|432.9|0
1652858080000|2022-05-18 07:14:40|435.06|432.66|435.06|432.66|435.3|432.9|434.82|432.42|0
1652858090000|2022-05-18 07:14:50|435.3|432.9|435.79|433.39|435.79|433.39|435.3|432.9|0
1652858100000|2022-05-18 07:15:00|435.92|433.52|435.67|433.27|436.03|433.63|435.43|433.03|0
1652858110000|2022-05-18 07:15:10|435.19|432.79|435.3|432.9|435.3|432.9|434.94|432.54|0
1652858120000|2022-05-18 07:15:20|435.67|433.27|435.55|433.15|435.79|433.39|435.55|433.15|0
1652858130000|2022-05-18 07:15:30|435.3|432.9|435.19|432.79|435.3|432.9|435.06|432.66|0
1652858140000|2022-05-18 07:15:40|435.79|433.39|435.79|433.39|435.79|433.39|435.55|433.15|0
1652858150000|2022-05-18 07:15:50|435.55|433.15|435.3|432.9|435.55|433.15|435.3|432.9|0
1652858160000|2022-05-18 07:16:00|435.43|433.03|435.92|433.52|435.92|433.52|435.3|432.9|0
1652858170000|2022-05-18 07:16:10|435.79|433.39|435.55|433.15|435.79|433.39|435.55|433.15|0
1652858180000|2022-05-18 07:16:20|435.92|433.52|435.3|432.9|435.92|433.52|435.3|432.9|0
1652858190000|2022-05-18 07:16:30|435.19|432.79|435.79|433.39|435.79|433.39|435.19|432.79|0
1652858200000|2022-05-18 07:16:40|435.67|433.27|436.03|433.63|436.03|433.63|435.43|433.03|0
1652858210000|2022-05-18 07:16:50|435.79|433.39|437.25|434.85|437.25|434.85|435.79|433.39|0
1652858220000|2022-05-18 07:17:00|437.5|435.1|438.47|436.07|438.47|436.07|437.5|435.1|0
1652858230000|2022-05-18 07:17:10|437.98|435.58|437.87|435.47|438.23|435.83|437.87|435.47|0
1652858240000|2022-05-18 07:17:20|437.01|434.61|436.65|434.25|437.01|434.61|436.28|433.88|0
1652858250000|2022-05-18 07:17:30|437.01|434.61|436.65|434.25|437.01|434.61|436.65|434.25|0
1652858260000|2022-05-18 07:17:40|437.01|434.61|436.65|434.25|437.01|434.61|436.65|434.25|0
1652858270000|2022-05-18 07:17:50|436.89|434.49|436.76|434.36|437.25|434.85|436.76|434.36|0
1652858280000|2022-05-18 07:18:00|437.13|434.73|437.74|435.34|437.74|435.34|437.13|434.73|0
1652858290000|2022-05-18 07:18:10|437.35|434.95|437.56|435.16|437.56|435.16|437.11|434.71|0
1652858300000|2022-05-18 07:18:20|437.07|434.67|437.92|435.52|437.92|435.52|437.07|434.67|0
1652858310000|2022-05-18 07:18:30|437.8|435.4|437.19|434.79|437.8|435.4|437.19|434.79|0
1652858320000|2022-05-18 07:18:40|437.07|434.67|437.07|434.67|437.32|434.92|437.07|434.67|0
1652858330000|2022-05-18 07:18:50|437.19|434.79|437.54|435.14|437.54|435.14|437.19|434.79|0
1652858340000|2022-05-18 07:19:00|437.29|434.89|437.05|434.65|437.29|434.89|437.05|434.65|0
1652858350000|2022-05-18 07:19:10|436.81|434.41|436.69|434.29|436.81|434.41|436.56|434.16|0
1652858360000|2022-05-18 07:19:20|436.81|434.41|436.93|434.53|437.29|434.89|436.81|434.41|0
1652858370000|2022-05-18 07:19:30|437.54|435.14|437.29|434.89|437.54|435.14|437.05|434.65|0
1652858380000|2022-05-18 07:19:40|437.18|434.78|436.56|434.16|437.18|434.78|436.56|434.16|0
1652858390000|2022-05-18 07:19:50|436.81|434.41|437.42|435.02|437.42|435.02|436.81|434.41|0
1652858400000|2022-05-18 07:20:00|436.93|434.53|435.83|433.43|436.93|434.53|435.83|433.43|0
1652858410000|2022-05-18 07:20:10|435.59|433.19|435.47|433.07|435.59|433.19|435.34|432.94|0
1652858420000|2022-05-18 07:20:20|435.34|432.94|434.98|432.58|435.34|432.94|434.37|431.97|0
1652858430000|2022-05-18 07:20:30|434.86|432.46|435.59|433.19|435.59|433.19|434.86|432.46|0
1652858440000|2022-05-18 07:20:40|435.1|432.7|434.98|432.58|435.1|432.7|434.98|432.58|0
1652858450000|2022-05-18 07:20:50|435.1|432.7|434.5|432.1|435.23|432.83|434.5|432.1|0
1652858460000|2022-05-18 07:21:00|434.13|431.73|434.01|431.61|434.13|431.73|434.01|431.61|0
1652858470000|2022-05-18 07:21:10|433.88|431.48|434.13|431.73|434.13|431.73|433.88|431.48|0
1652858480000|2022-05-18 07:21:20|433.88|431.48|433.88|431.48|434.01|431.61|433.77|431.37|0
1652858490000|2022-05-18 07:21:30|434.37|431.97|434.37|431.97|434.61|432.21|434.37|431.97|0
1652858500000|2022-05-18 07:21:40|434.61|432.21|434.37|431.97|434.61|432.21|434.37|431.97|0
1652858510000|2022-05-18 07:21:50|434.61|432.21|434.37|431.97|434.61|432.21|434.37|431.97|0
1652858520000|2022-05-18 07:22:00|434.25|431.85|434.01|431.61|434.25|431.85|433.88|431.48|0
1652858530000|2022-05-18 07:22:10|433.88|431.48|434.01|431.61|434.01|431.61|433.88|431.48|0
1652858540000|2022-05-18 07:22:20|433.64|431.24|433.15|430.75|433.64|431.24|433.15|430.75|0
1652858550000|2022-05-18 07:22:30|433.4|431|433.04|430.64|433.4|431|432.91|430.51|0
1652858560000|2022-05-18 07:22:40|432.91|430.51|432.55|430.15|432.91|430.51|432.42|430.02|0
1652858570000|2022-05-18 07:22:50|432.67|430.27|432.67|430.27|432.91|430.51|432.67|430.27|0
1652858580000|2022-05-18 07:23:00|432.79|430.39|432.42|430.02|432.79|430.39|432.42|430.02|0
1652858590000|2022-05-18 07:23:10|432.18|429.78|432.06|429.66|432.18|429.78|431.94|429.54|0
1652858600000|2022-05-18 07:23:20|431.69|429.29|431.45|429.05|431.69|429.29|431.45|429.05|0
1652858610000|2022-05-18 07:23:30|431.21|428.81|431.21|428.81|431.45|429.05|431.21|428.81|0
1652858620000|2022-05-18 07:23:40|431.45|429.05|431.33|428.93|431.45|429.05|431.21|428.81|0
1652858630000|2022-05-18 07:23:50|431.45|429.05|431.45|429.05|431.94|429.54|431.45|429.05|0
1652858640000|2022-05-18 07:24:00|431.58|429.18|432.18|429.78|432.18|429.78|431.45|429.05|0
1652858650000|2022-05-18 07:24:10|432.06|429.66|432.18|429.78|432.18|429.78|432.06|429.66|0
1652858660000|2022-05-18 07:24:20|432.06|429.66|432.31|429.91|432.31|429.91|432.06|429.66|0
1652858670000|2022-05-18 07:24:30|432.42|430.02|432.55|430.15|432.79|430.39|432.42|430.02|0
1652858680000|2022-05-18 07:24:40|432.42|430.02|431.82|429.42|432.42|430.02|431.69|429.29|0
1652858690000|2022-05-18 07:24:50|432.06|429.66|431.94|429.54|432.06|429.66|431.94|429.54|0
1652858700000|2022-05-18 07:25:00|432.42|430.02|432.42|430.02|432.42|430.02|432.18|429.78|0
1652858710000|2022-05-18 07:25:10|432.31|429.91|433.04|430.64|433.04|430.64|432.18|429.78|0
1652858720000|2022-05-18 07:25:20|433.4|431|432.42|430.02|433.4|431|432.42|430.02|0
1652858730000|2022-05-18 07:25:30|432.55|430.15|432.67|430.27|432.67|430.27|432.55|430.15|0
1652858740000|2022-05-18 07:25:40|432.91|430.51|432.91|430.51|432.91|430.51|432.79|430.39|0
1652858750000|2022-05-18 07:25:50|432.79|430.39|432.79|430.39|432.79|430.39|432.79|430.39|0
1652858760000|2022-05-18 07:26:00|432.67|430.27|432.67|430.27|433.15|430.75|432.67|430.27|0
1652858770000|2022-05-18 07:26:10|432.42|430.02|432.91|430.51|432.91|430.51|432.42|430.02|0
1652858780000|2022-05-18 07:26:20|432.67|430.27|432.55|430.15|432.67|430.27|432.55|430.15|0
1652858790000|2022-05-18 07:26:30|432.67|430.27|433.15|430.75|433.15|430.75|432.67|430.27|0
1652858800000|2022-05-18 07:26:40|433.04|430.64|432.55|430.15|433.04|430.64|432.42|430.02|0
1652858810000|2022-05-18 07:26:50|432.42|430.02|432.31|429.91|432.42|430.02|432.31|429.91|0
1652858820000|2022-05-18 07:27:00|433.04|430.64|433.15|430.75|433.15|430.75|433.04|430.64|0
1652858830000|2022-05-18 07:27:10|433.52|431.12|432.79|430.39|433.52|431.12|432.79|430.39|0
1652858840000|2022-05-18 07:27:20|432.55|430.15|432.91|430.51|433.04|430.64|432.55|430.15|0
1652858850000|2022-05-18 07:27:30|432.67|430.27|432.67|430.27|432.67|430.27|432.55|430.15|0
1652858860000|2022-05-18 07:27:40|432.55|430.15|433.04|430.64|433.15|430.75|432.55|430.15|0
1652858870000|2022-05-18 07:27:50|432.67|430.27|433.04|430.64|433.04|430.64|432.67|430.27|0
1652858880000|2022-05-18 07:28:00|433.15|430.75|432.67|430.27|433.28|430.88|432.55|430.15|0
1652858890000|2022-05-18 07:28:10|433.04|430.64|432.79|430.39|433.15|430.75|432.79|430.39|0
1652858900000|2022-05-18 07:28:20|433.04|430.64|432.67|430.27|433.04|430.64|432.67|430.27|0
1652858910000|2022-05-18 07:28:30|432.91|430.51|433.15|430.75|433.52|431.12|432.91|430.51|0
1652858920000|2022-05-18 07:28:40|433.28|430.88|432.91|430.51|433.28|430.88|432.91|430.51|0
1652858930000|2022-05-18 07:28:50|432.67|430.27|432.67|430.27|432.67|430.27|432.55|430.15|0
1652858940000|2022-05-18 07:29:00|432.79|430.39|433.15|430.75|433.15|430.75|432.79|430.39|0
1652858950000|2022-05-18 07:29:10|433.64|431.24|433.4|431|433.88|431.48|433.4|431|0
1652858960000|2022-05-18 07:29:20|433.64|431.24|433.88|431.48|433.88|431.48|433.4|431|0
1652858970000|2022-05-18 07:29:30|433.64|431.24|433.64|431.24|433.64|431.24|433.64|431.24|0
1652858980000|2022-05-18 07:29:40|433.88|431.48|433.64|431.24|433.88|431.48|433.52|431.12|0
1652858990000|2022-05-18 07:29:50|433.4|431|433.64|431.24|433.64|431.24|433.4|431|0
1652859000000|2022-05-18 07:30:00|433.4|431|433.4|431|433.4|431|432.91|430.51|0
1652859010000|2022-05-18 07:30:10|433.64|431.24|433.88|431.48|434.37|431.97|433.64|431.24|0
1652859020000|2022-05-18 07:30:20|434.13|431.73|433.52|431.12|434.13|431.73|433.52|431.12|0
1652859030000|2022-05-18 07:30:30|433.39|430.99|432.91|430.51|433.39|430.99|432.91|430.51|0
1652859040000|2022-05-18 07:30:40|432.66|430.26|432.91|430.51|432.91|430.51|432.66|430.26|0
1652859050000|2022-05-18 07:30:50|433.03|430.63|433.28|430.88|433.28|430.88|432.91|430.51|0
1652859060000|2022-05-18 07:31:00|433.15|430.75|432.91|430.51|433.15|430.75|432.42|430.02|0
1652859070000|2022-05-18 07:31:10|433.15|430.75|433.28|430.88|433.52|431.12|433.15|430.75|0
1652859080000|2022-05-18 07:31:20|433.64|431.24|433.39|430.99|433.64|431.24|433.39|430.99|0
1652859090000|2022-05-18 07:31:30|433.64|431.24|433.15|430.75|433.64|431.24|433.15|430.75|0
1652859100000|2022-05-18 07:31:40|433.03|430.63|433.39|430.99|433.39|430.99|433.03|430.63|0
1652859110000|2022-05-18 07:31:50|433.52|431.12|433.52|431.12|433.88|431.48|433.39|430.99|0
1652859120000|2022-05-18 07:32:00|433.64|431.24|434.12|431.72|434.12|431.72|433.64|431.24|0
1652859130000|2022-05-18 07:32:10|434.49|432.09|435.34|432.94|435.34|432.94|434.49|432.09|0
1652859140000|2022-05-18 07:32:20|435.47|433.07|434.61|432.21|435.47|433.07|434.61|432.21|0
1652859150000|2022-05-18 07:32:30|434.49|432.09|435.34|432.94|435.34|432.94|434.49|432.09|0
1652859160000|2022-05-18 07:32:40|435.1|432.7|434.98|432.58|435.34|432.94|434.98|432.58|0
1652859170000|2022-05-18 07:32:50|434.49|432.09|433.76|431.36|434.49|432.09|433.64|431.24|0
1652859180000|2022-05-18 07:33:00|434.12|431.72|433.76|431.36|434.12|431.72|433.64|431.24|0
1652859190000|2022-05-18 07:33:10|433.88|431.48|433.52|431.12|433.88|431.48|433.52|431.12|0
1652859200000|2022-05-18 07:33:20|433.03|430.63|433.88|431.48|433.88|431.48|433.03|430.63|0
1652859210000|2022-05-18 07:33:30|433.64|431.24|434.12|431.72|434.25|431.85|433.64|431.24|0
1652859220000|2022-05-18 07:33:40|433.88|431.48|434.25|431.85|434.25|431.85|433.88|431.48|0
1652859230000|2022-05-18 07:33:50|434.12|431.72|434.25|431.85|434.37|431.97|434.12|431.72|0
1652859240000|2022-05-18 07:34:00|434.37|431.97|434.37|431.97|434.49|432.09|434.37|431.97|0
1652859250000|2022-05-18 07:34:10|434.61|432.21|434.49|432.09|434.61|432.21|433.88|431.48|0
1652859260000|2022-05-18 07:34:20|434.61|432.21|434.37|431.97|434.98|432.58|434.37|431.97|0
1652859270000|2022-05-18 07:34:30|434.12|431.72|433.88|431.48|434.12|431.72|433.76|431.36|0
1652859280000|2022-05-18 07:34:40|433.64|431.24|433.39|430.99|433.88|431.48|433.39|430.99|0
1652859290000|2022-05-18 07:34:50|433.88|431.48|434.01|431.61|434.01|431.61|433.88|431.48|0
1652859300000|2022-05-18 07:35:00|433.76|431.36|433.39|430.99|433.76|431.36|433.39|430.99|0
1652859310000|2022-05-18 07:35:10|433.64|431.24|433.88|431.48|433.88|431.48|433.64|431.24|0
1652859320000|2022-05-18 07:35:20|433.76|431.36|433.28|430.88|433.76|431.36|433.15|430.75|0
1652859330000|2022-05-18 07:35:30|433.52|431.12|433.64|431.24|433.64|431.24|433.39|430.99|0
1652859340000|2022-05-18 07:35:40|433.88|431.48|433.64|431.24|434.01|431.61|433.64|431.24|0
1652859350000|2022-05-18 07:35:50|433.28|430.88|433.28|430.88|433.28|430.88|433.28|430.88|0
1652859360000|2022-05-18 07:36:00|433.15|430.75|433.52|431.12|433.64|431.24|433.15|430.75|0
1652859370000|2022-05-18 07:36:10|433.64|431.24|433.39|430.99|434.01|431.61|433.39|430.99|0
1652859380000|2022-05-18 07:36:20|433.64|431.24|433.39|430.99|433.64|431.24|433.39|430.99|0
1652859390000|2022-05-18 07:36:30|434.01|431.61|433.88|431.48|434.01|431.61|433.76|431.36|0
1652859400000|2022-05-18 07:36:40|434.12|431.72|433.88|431.48|434.12|431.72|433.88|431.48|0
1652859410000|2022-05-18 07:36:50|433.52|431.12|433.64|431.24|433.64|431.24|433.52|431.12|0
1652859420000|2022-05-18 07:37:00|433.88|431.48|433.64|431.24|433.88|431.48|433.15|430.75|0
1652859430000|2022-05-18 07:37:10|433.52|431.12|434.01|431.61|434.01|431.61|433.52|431.12|0
1652859440000|2022-05-18 07:37:20|433.88|431.48|434.61|432.21|434.61|432.21|433.88|431.48|0
1652859450000|2022-05-18 07:37:30|434.37|431.97|434.61|432.21|434.74|432.34|434.12|431.72|0
1652859460000|2022-05-18 07:37:40|434.37|431.97|434.61|432.21|434.61|432.21|434.37|431.97|0
1652859470000|2022-05-18 07:37:50|434.12|431.72|433.76|431.36|434.12|431.72|433.76|431.36|0
1652859480000|2022-05-18 07:38:00|434.12|431.72|434.25|431.85|434.25|431.85|434.12|431.72|0
1652859490000|2022-05-18 07:38:10|434.37|431.97|434.49|432.09|434.61|432.21|434.37|431.97|0
1652859500000|2022-05-18 07:38:20|434.37|431.97|434.61|432.21|434.74|432.34|434.37|431.97|0
1652859510000|2022-05-18 07:38:30|434.37|431.97|433.88|431.48|434.37|431.97|433.76|431.36|0
1652859520000|2022-05-18 07:38:40|434.01|431.61|433.76|431.36|434.01|431.61|433.76|431.36|0
1652859530000|2022-05-18 07:38:50|433.88|431.48|434.01|431.61|434.01|431.61|433.88|431.48|0
1652859540000|2022-05-18 07:39:00|433.88|431.48|433.88|431.48|434.01|431.61|433.88|431.48|0
1652859550000|2022-05-18 07:39:10|434.37|431.97|435.47|433.07|435.71|433.31|434.37|431.97|0
1652859560000|2022-05-18 07:39:20|435.34|432.94|435.22|432.82|435.34|432.94|435.22|432.82|0
1652859570000|2022-05-18 07:39:30|435.1|432.7|435.34|432.94|435.58|433.18|435.1|432.7|0
1652859580000|2022-05-18 07:39:40|435.58|433.18|435.83|433.43|435.83|433.43|435.58|433.18|0
1652859590000|2022-05-18 07:39:50|436.32|433.92|436.32|433.92|436.32|433.92|436.2|433.8|0
1652859600000|2022-05-18 07:40:00|436.2|433.8|436.56|434.16|436.8|434.4|436.2|433.8|0
1652859610000|2022-05-18 07:40:10|436.07|433.67|435.83|433.43|436.07|433.67|435.83|433.43|0
1652859620000|2022-05-18 07:40:20|435.58|433.18|435.58|433.18|435.83|433.43|435.58|433.18|0
1652859630000|2022-05-18 07:40:30|435.47|433.07|434.74|432.34|435.47|433.07|434.74|432.34|0
1652859640000|2022-05-18 07:40:40|434.61|432.21|434.37|431.97|434.61|432.21|434.37|431.97|0
1652859650000|2022-05-18 07:40:50|434.85|432.45|435.22|432.82|435.22|432.82|434.85|432.45|0
1652859660000|2022-05-18 07:41:00|434.98|432.58|434.85|432.45|434.98|432.58|434.85|432.45|0
1652859670000|2022-05-18 07:41:10|434.61|432.21|435.1|432.7|435.1|432.7|434.61|432.21|0
1652859680000|2022-05-18 07:41:20|434.74|432.34|434.61|432.21|434.74|432.34|434.61|432.21|0
1652859690000|2022-05-18 07:41:30|434.49|432.09|434.12|431.72|434.49|432.09|434.12|431.72|0
1652859700000|2022-05-18 07:41:40|434.25|431.85|434.12|431.72|434.37|431.97|434.12|431.72|0
1652859710000|2022-05-18 07:41:50|433.88|431.48|434.37|431.97|434.37|431.97|433.88|431.48|0
1652859720000|2022-05-18 07:42:00|434.25|431.85|434.12|431.72|434.49|432.09|434.12|431.72|0
1652859730000|2022-05-18 07:42:10|434.25|431.85|434.61|432.21|434.61|432.21|434.01|431.61|0
1652859740000|2022-05-18 07:42:20|434.74|432.34|434.98|432.58|434.98|432.58|434.74|432.34|0
1652859750000|2022-05-18 07:42:30|435.1|432.7|435.22|432.82|435.34|432.94|435.1|432.7|0
1652859760000|2022-05-18 07:42:40|435.34|432.94|435.58|433.18|435.58|433.18|435.1|432.7|0
1652859770000|2022-05-18 07:42:50|435.34|432.94|435.1|432.7|435.34|432.94|435.1|432.7|0
1652859780000|2022-05-18 07:43:00|435.34|432.94|435.1|432.7|435.58|433.18|435.1|432.7|0
1652859790000|2022-05-18 07:43:10|435.22|432.82|435.34|432.94|435.34|432.94|435.22|432.82|0
1652859800000|2022-05-18 07:43:20|435.1|432.7|436.07|433.67|436.07|433.67|435.1|432.7|0
1652859810000|2022-05-18 07:43:30|436.44|434.04|436.31|433.91|436.44|434.04|436.07|433.67|0
1652859820000|2022-05-18 07:43:40|436.56|434.16|436.31|433.91|436.56|434.16|436.31|433.91|0
1652859830000|2022-05-18 07:43:50|435.83|433.43|435.71|433.31|435.83|433.43|435.71|433.31|0
1652859840000|2022-05-18 07:44:00|435.95|433.55|436.56|434.16|436.56|434.16|435.83|433.43|0
1652859850000|2022-05-18 07:44:10|435.58|433.18|436.2|433.8|436.2|433.8|435.58|433.18|0
1652859860000|2022-05-18 07:44:20|436.07|433.67|436.07|433.67|436.07|433.67|436.07|433.67|0
1652859870000|2022-05-18 07:44:30|435.83|433.43|434.74|432.34|435.95|433.55|434.74|432.34|0
1652859880000|2022-05-18 07:44:40|434.85|432.45|434.61|432.21|435.1|432.7|434.61|432.21|0
1652859890000|2022-05-18 07:44:50|434.74|432.34|434.85|432.45|434.85|432.45|434.61|432.21|0
1652859900000|2022-05-18 07:45:00|434.74|432.34|434.85|432.45|434.85|432.45|434.61|432.21|0
1652859910000|2022-05-18 07:45:10|435.1|432.7|435.34|432.94|435.34|432.94|435.1|432.7|0
1652859920000|2022-05-18 07:45:20|435.22|432.82|435.22|432.82|435.22|432.82|435.22|432.82|0
1652859930000|2022-05-18 07:45:30|435.1|432.7|435.34|432.94|435.34|432.94|434.98|432.58|0
1652859940000|2022-05-18 07:45:40|435.58|433.18|436.56|434.16|436.56|434.16|435.47|433.07|0
1652859950000|2022-05-18 07:45:50|436.31|433.91|436.44|434.04|436.56|434.16|436.31|433.91|0
1652859960000|2022-05-18 07:46:00|436.31|433.91|435.83|433.43|436.31|433.91|435.83|433.43|0
1652859970000|2022-05-18 07:46:10|435.71|433.31|435.71|433.31|435.71|433.31|435.58|433.18|0
1652859980000|2022-05-18 07:46:20|435.34|432.94|436.07|433.67|436.07|433.67|435.34|432.94|0
1652859990000|2022-05-18 07:46:30|435.83|433.43|435.47|433.07|435.95|433.55|435.47|433.07|0
1652860000000|2022-05-18 07:46:40|435.34|432.94|435.58|433.18|435.58|433.18|435.34|432.94|0
1652860010000|2022-05-18 07:46:50|435.83|433.43|436.56|434.16|436.56|434.16|435.83|433.43|0
1652860020000|2022-05-18 07:47:00|436.31|433.91|436.07|433.67|436.31|433.91|435.83|433.43|0
1652860030000|2022-05-18 07:47:10|435.83|433.43|436.07|433.67|436.31|433.91|435.71|433.31|0
1652860040000|2022-05-18 07:47:20|435.83|433.43|435.83|433.43|435.83|433.43|435.58|433.18|0
1652860050000|2022-05-18 07:47:30|436.2|433.8|436.56|434.16|436.56|434.16|436.2|433.8|0
1652860060000|2022-05-18 07:47:40|436.8|434.4|437.29|434.89|437.29|434.89|436.8|434.4|0
1652860070000|2022-05-18 07:47:50|437.04|434.64|436.8|434.4|437.29|434.89|436.8|434.4|0
1652860080000|2022-05-18 07:48:00|436.93|434.53|436.2|433.8|436.93|434.53|436.2|433.8|0
1652860090000|2022-05-18 07:48:10|436.56|434.16|436.56|434.16|436.93|434.53|436.56|434.16|0
1652860100000|2022-05-18 07:48:20|436.8|434.4|436.68|434.28|436.8|434.4|436.68|434.28|0
1652860110000|2022-05-18 07:48:30|436.31|433.91|436.2|433.8|436.31|433.91|436.2|433.8|0
1652860120000|2022-05-18 07:48:40|436.31|433.91|436.68|434.28|436.68|434.28|436.31|433.91|0
1652860130000|2022-05-18 07:48:50|436.56|434.16|436.8|434.4|436.8|434.4|436.56|434.16|0
1652860140000|2022-05-18 07:49:00|436.56|434.16|436.56|434.16|436.56|434.16|436.44|434.04|0
1652860150000|2022-05-18 07:49:10|436.44|434.04|436.31|433.91|436.44|434.04|436.2|433.8|0
1652860160000|2022-05-18 07:49:20|436.56|434.16|436.2|433.8|436.56|434.16|436.2|433.8|0
1652860170000|2022-05-18 07:49:30|436.44|434.04|436.31|433.91|436.56|434.16|436.31|433.91|0
1652860180000|2022-05-18 07:49:40|436.2|433.8|436.07|433.67|436.2|433.8|436.07|433.67|0
1652860190000|2022-05-18 07:49:50|436.31|433.91|437.04|434.64|437.04|434.64|436.31|433.91|0
1652860200000|2022-05-18 07:50:00|436.93|434.53|436.93|434.53|436.93|434.53|436.8|434.4|0
1652860210000|2022-05-18 07:50:10|436.56|434.16|436.8|434.4|436.8|434.4|436.56|434.16|0
1652860220000|2022-05-18 07:50:20|436.56|434.16|437.04|434.64|437.04|434.64|436.56|434.16|0
1652860230000|2022-05-18 07:50:30|436.93|434.53|436.68|434.28|436.93|434.53|436.68|434.28|0
1652860240000|2022-05-18 07:50:40|436.44|434.04|436.8|434.4|437.04|434.64|436.44|434.04|0
1652860250000|2022-05-18 07:50:50|436.56|434.16|436.31|433.91|436.68|434.28|436.31|433.91|0
1652860260000|2022-05-18 07:51:00|436.56|434.16|436.8|434.4|436.8|434.4|436.44|434.04|0
1652860270000|2022-05-18 07:51:10|436.93|434.53|436.31|433.91|436.93|434.53|436.31|433.91|0
1652860280000|2022-05-18 07:51:20|436.56|434.16|436.93|434.53|436.93|434.53|436.31|433.91|0
1652860290000|2022-05-18 07:51:30|436.31|433.91|436.56|434.16|436.68|434.28|436.31|433.91|0
1652860300000|2022-05-18 07:51:40|436.93|434.53|436.93|434.53|436.93|434.53|436.93|434.53|0
1652860310000|2022-05-18 07:51:50|437.04|434.64|437.53|435.13|437.53|435.13|437.04|434.64|0
1652860320000|2022-05-18 07:52:00|437.29|434.89|437.04|434.64|437.53|435.13|437.04|434.64|0
1652860330000|2022-05-18 07:52:10|436.8|434.4|436.2|433.8|436.8|434.4|436.2|433.8|0
1652860340000|2022-05-18 07:52:20|436.56|434.16|436.56|434.16|436.68|434.28|436.56|434.16|0
1652860350000|2022-05-18 07:52:30|436.8|434.4|436.68|434.28|436.8|434.4|436.68|434.28|0
1652860360000|2022-05-18 07:52:40|436.56|434.16|436.2|433.8|436.56|434.16|436.2|433.8|0
1652860370000|2022-05-18 07:52:50|436.31|433.91|436.07|433.67|436.31|433.91|436.07|433.67|0
1652860380000|2022-05-18 07:53:00|436.44|434.04|436.56|434.16|436.56|434.16|436.31|433.91|0
1652860390000|2022-05-18 07:53:10|437.04|434.64|437.04|434.64|437.04|434.64|437.04|434.64|0
1652860400000|2022-05-18 07:53:20|436.93|434.53|437.04|434.64|437.04|434.64|436.8|434.4|0
1652860410000|2022-05-18 07:53:30|437.29|434.89|437.53|435.13|437.53|435.13|437.04|434.64|0
1652860420000|2022-05-18 07:53:40|437.04|434.64|437.53|435.13|437.53|435.13|437.04|434.64|0
1652860430000|2022-05-18 07:53:50|437.29|434.89|437.04|434.64|437.29|434.89|437.04|434.64|0
1652860440000|2022-05-18 07:54:00|436.93|434.53|436.31|433.91|437.04|434.64|436.31|433.91|0
1652860450000|2022-05-18 07:54:10|435.95|433.55|436.07|433.67|436.07|433.67|435.95|433.55|0
1652860460000|2022-05-18 07:54:20|436.31|433.91|436.8|434.4|436.8|434.4|436.31|433.91|0
1652860470000|2022-05-18 07:54:30|436.93|434.53|436.56|434.16|436.93|434.53|436.56|434.16|0
1652860480000|2022-05-18 07:54:40|436.68|434.28|436.93|434.53|436.93|434.53|436.68|434.28|0
1652860490000|2022-05-18 07:54:50|437.04|434.64|436.8|434.4|437.04|434.64|436.8|434.4|0
1652860500000|2022-05-18 07:55:00|436.56|434.16|436.8|434.4|436.8|434.4|436.56|434.16|0
1652860510000|2022-05-18 07:55:10|436.56|434.16|436.56|434.16|436.68|434.28|436.56|434.16|0
1652860520000|2022-05-18 07:55:20|436.68|434.28|436.56|434.16|436.68|434.28|436.56|434.16|0
1652860530000|2022-05-18 07:55:30|436.31|433.91|435.71|433.31|436.31|433.91|435.71|433.31|0
1652860540000|2022-05-18 07:55:40|435.34|432.94|435.71|433.31|435.83|433.43|435.34|432.94|0
1652860550000|2022-05-18 07:55:50|435.83|433.43|436.2|433.8|436.2|433.8|435.83|433.43|0
1652860560000|2022-05-18 07:56:00|435.83|433.43|435.83|433.43|436.07|433.67|435.83|433.43|0
1652860570000|2022-05-18 07:56:10|435.58|433.18|435.1|432.7|435.58|433.18|435.1|432.7|0
1652860580000|2022-05-18 07:56:20|434.98|432.58|435.1|432.7|435.1|432.7|434.98|432.58|0
1652860590000|2022-05-18 07:56:30|434.85|432.45|434.98|432.58|435.1|432.7|434.85|432.45|0
1652860600000|2022-05-18 07:56:40|435.1|432.7|435.58|433.18|435.58|433.18|435.1|432.7|0
1652860610000|2022-05-18 07:56:50|435.71|433.31|435.22|432.82|435.71|433.31|435.1|432.7|0
1652860620000|2022-05-18 07:57:00|435.1|432.7|434.98|432.58|435.1|432.7|434.98|432.58|0
1652860630000|2022-05-18 07:57:10|434.61|432.21|434.12|431.72|434.73|432.33|434.12|431.72|0
1652860640000|2022-05-18 07:57:20|434.36|431.96|433.63|431.23|434.36|431.96|433.63|431.23|0
1652860650000|2022-05-18 07:57:30|433.52|431.12|433.88|431.48|433.88|431.48|433.52|431.12|0
1652860660000|2022-05-18 07:57:40|434|431.6|434|431.6|434.12|431.72|434|431.6|0
1652860670000|2022-05-18 07:57:50|433.88|431.48|433.88|431.48|433.88|431.48|433.88|431.48|0
1652860680000|2022-05-18 07:58:00|433.76|431.36|433.39|430.99|433.76|431.36|433.15|430.75|0
1652860690000|2022-05-18 07:58:10|433.63|431.23|433.39|430.99|433.63|431.23|433.39|430.99|0
1652860700000|2022-05-18 07:58:20|433.76|431.36|433.15|430.75|433.76|431.36|433.15|430.75|0
1652860710000|2022-05-18 07:58:30|433.39|430.99|433.15|430.75|433.39|430.99|433.15|430.75|0
1652860720000|2022-05-18 07:58:40|433.39|430.99|432.9|430.5|433.39|430.99|432.9|430.5|0
1652860730000|2022-05-18 07:58:50|433.15|430.75|433.03|430.63|433.15|430.75|432.9|430.5|0
1652860740000|2022-05-18 07:59:00|432.9|430.5|433.39|430.99|433.39|430.99|432.9|430.5|0
1652860750000|2022-05-18 07:59:10|433.15|430.75|433.15|430.75|433.15|430.75|433.15|430.75|0
1652860760000|2022-05-18 07:59:20|433.39|430.99|433.39|430.99|433.39|430.99|433.39|430.99|0
1652860770000|2022-05-18 07:59:30|433.63|431.23|433.88|431.48|433.88|431.48|433.63|431.23|0
1652860780000|2022-05-18 07:59:40|434.36|431.96|434.36|431.96|434.36|431.96|434.36|431.96|0
1652860790000|2022-05-18 07:59:50|434.12|431.72|434.25|431.85|434.36|431.96|434.12|431.72|0
1652860800000|2022-05-18 08:00:00|433.88|431.48|434.36|431.96|434.36|431.96|433.63|431.23|0
1652860810000|2022-05-18 08:00:10|435.09|432.69|435.09|432.69|435.09|432.69|435.09|432.69|0
1652860820000|2022-05-18 08:00:20|434.73|432.33|434.73|432.33|434.73|432.33|434.73|432.33|0
1652860830000|2022-05-18 08:00:30|434.85|432.45|435.34|432.94|435.34|432.94|434.85|432.45|0
1652860840000|2022-05-18 08:00:40|435.58|433.18|435.09|432.69|435.58|433.18|435.09|432.69|0
1652860850000|2022-05-18 08:00:50|435.58|433.18|436.31|433.91|436.31|433.91|435.58|433.18|0
1652860860000|2022-05-18 08:01:00|436.56|434.16|436.07|433.67|436.56|434.16|435.83|433.43|0
1652860870000|2022-05-18 08:01:10|435.83|433.43|435.09|432.69|435.83|433.43|435.09|432.69|0
1652860880000|2022-05-18 08:01:20|434.85|432.45|435.34|432.94|435.34|432.94|434.85|432.45|0
1652860890000|2022-05-18 08:01:30|434.85|432.45|434.73|432.33|434.85|432.45|434.73|432.33|0
1652860900000|2022-05-18 08:01:40|434.85|432.45|434.73|432.33|434.85|432.45|434.61|432.21|0
1652860910000|2022-05-18 08:01:50|434.36|431.96|434.49|432.09|434.49|432.09|434.36|431.96|0
1652860920000|2022-05-18 08:02:00|434.36|431.96|434.36|431.96|434.49|432.09|434.36|431.96|0
1652860930000|2022-05-18 08:02:10|434.25|431.85|433.88|431.48|434.25|431.85|433.88|431.48|0
1652860940000|2022-05-18 08:02:20|433.63|431.23|433.52|431.12|433.63|431.23|433.52|431.12|0
1652860950000|2022-05-18 08:02:30|433.39|430.99|432.3|429.9|433.39|430.99|432.3|429.9|0
1652860960000|2022-05-18 08:02:40|431.69|429.29|432.3|429.9|432.3|429.9|431.69|429.29|0
1652860970000|2022-05-18 08:02:50|432.42|430.02|431.93|429.53|432.42|430.02|431.93|429.53|0
1652860980000|2022-05-18 08:03:00|431.81|429.41|431.69|429.29|431.93|429.53|431.44|429.04|0
1652860990000|2022-05-18 08:03:10|431.93|429.53|431.93|429.53|432.17|429.77|431.93|429.53|0
1652861000000|2022-05-18 08:03:20|432.42|430.02|432.3|429.9|432.42|430.02|432.17|429.77|0
1652861010000|2022-05-18 08:03:30|432.54|430.14|431.69|429.29|432.54|430.14|431.69|429.29|0
1652861020000|2022-05-18 08:03:40|431.93|429.53|432.17|429.77|432.42|430.02|431.93|429.53|0
1652861030000|2022-05-18 08:03:50|432.42|430.02|432.17|429.77|432.42|430.02|431.93|429.53|0
1652861040000|2022-05-18 08:04:00|431.93|429.53|432.17|429.77|432.17|429.77|431.93|429.53|0
1652861050000|2022-05-18 08:04:10|432.3|429.9|432.42|430.02|432.42|430.02|432.3|429.9|0
1652861060000|2022-05-18 08:04:20|432.17|429.77|431.93|429.53|432.17|429.77|431.93|429.53|0
1652861070000|2022-05-18 08:04:30|432.06|429.66|432.66|430.26|432.66|430.26|432.06|429.66|0
1652861080000|2022-05-18 08:04:40|432.54|430.14|432.17|429.77|432.66|430.26|432.17|429.77|0
1652861090000|2022-05-18 08:04:50|432.06|429.66|432.66|430.26|432.66|430.26|432.06|429.66|0
1652861100000|2022-05-18 08:05:00|432.42|430.02|432.42|430.02|432.54|430.14|432.42|430.02|0
1652861110000|2022-05-18 08:05:10|432.17|429.77|432.17|429.77|432.3|429.9|431.93|429.53|0
1652861130000|2022-05-18 08:05:30|432.42|430.02|432.17|429.77|432.66|430.26|432.17|429.77|0
1652861140000|2022-05-18 08:05:40|432.06|429.66|432.17|429.77|432.17|429.77|432.06|429.66|0
1652861150000|2022-05-18 08:05:50|432.06|429.66|432.79|430.39|432.79|430.39|432.06|429.66|0
1652861160000|2022-05-18 08:06:00|432.66|430.26|432.79|430.39|432.9|430.5|432.66|430.26|0
1652861170000|2022-05-18 08:06:10|432.66|430.26|432.17|429.77|432.66|430.26|432.17|429.77|0
1652861180000|2022-05-18 08:06:20|432.79|430.39|432.66|430.26|432.9|430.5|432.66|430.26|0
1652861190000|2022-05-18 08:06:30|432.3|429.9|432.9|430.5|432.9|430.5|432.3|429.9|0
1652861200000|2022-05-18 08:06:40|432.66|430.26|432.42|430.02|432.66|430.26|432.17|429.77|0
1652861210000|2022-05-18 08:06:50|432.66|430.26|432.66|430.26|432.66|430.26|432.66|430.26|0
1652861220000|2022-05-18 08:07:00|432.9|430.5|432.42|430.02|432.9|430.5|432.42|430.02|0
1652861240000|2022-05-18 08:07:20|432.66|430.26|432.42|430.02|432.66|430.26|432.42|430.02|0
1652861250000|2022-05-18 08:07:30|432.17|429.77|431.93|429.53|432.17|429.77|431.93|429.53|0
1652861260000|2022-05-18 08:07:40|431.69|429.29|432.79|430.39|432.79|430.39|431.69|429.29|0
1652861270000|2022-05-18 08:07:50|432.9|430.5|433.39|430.99|433.39|430.99|432.9|430.5|0
1652861280000|2022-05-18 08:08:00|433.63|431.23|433.15|430.75|433.63|431.23|433.15|430.75|0
1652861290000|2022-05-18 08:08:10|433.03|430.63|432.66|430.26|433.03|430.63|432.66|430.26|0
1652861300000|2022-05-18 08:08:20|432.9|430.5|432.9|430.5|432.9|430.5|432.54|430.14|0
1652861310000|2022-05-18 08:08:30|432.66|430.26|432.66|430.26|432.66|430.26|432.66|430.26|0
1652861320000|2022-05-18 08:08:40|432.9|430.5|432.9|430.5|432.9|430.5|432.9|430.5|0
1652861330000|2022-05-18 08:08:50|433.15|430.75|432.9|430.5|433.15|430.75|432.9|430.5|0
1652861340000|2022-05-18 08:09:00|432.66|430.26|432.42|430.02|432.66|430.26|432.42|430.02|0
1652861350000|2022-05-18 08:09:10|432.54|430.14|432.42|430.02|432.66|430.26|432.42|430.02|0
1652861360000|2022-05-18 08:09:20|432.54|430.14|432.42|430.02|432.54|430.14|432.17|429.77|0
1652861370000|2022-05-18 08:09:30|432.66|430.26|432.66|430.26|432.66|430.26|432.3|429.9|0
1652861380000|2022-05-18 08:09:40|432.42|430.02|432.42|430.02|432.42|430.02|432.42|430.02|0
1652861390000|2022-05-18 08:09:50|432.54|430.14|432.66|430.26|432.66|430.26|432.54|430.14|0
1652861400000|2022-05-18 08:10:00|432.3|429.9|432.3|429.9|432.42|430.02|432.17|429.77|0
1652861410000|2022-05-18 08:10:10|432.42|430.02|432.42|430.02|432.42|430.02|432.17|429.77|0
1652861420000|2022-05-18 08:10:20|432.54|430.14|432.42|430.02|432.54|430.14|432.42|430.02|0
1652861430000|2022-05-18 08:10:30|432.17|429.77|432.3|429.9|432.42|430.02|432.17|429.77|0
1652861440000|2022-05-18 08:10:40|432.42|430.02|432.66|430.26|432.66|430.26|432.42|430.02|0
1652861450000|2022-05-18 08:10:50|432.42|430.02|432.42|430.02|432.42|430.02|432.42|430.02|0
1652861460000|2022-05-18 08:11:00|432.54|430.14|432.9|430.5|432.9|430.5|432.54|430.14|0
1652861470000|2022-05-18 08:11:10|432.79|430.39|432.42|430.02|432.79|430.39|432.42|430.02|0
1652861480000|2022-05-18 08:11:20|432.66|430.26|432.9|430.5|432.9|430.5|432.66|430.26|0
1652861490000|2022-05-18 08:11:30|432.66|430.26|432.66|430.26|432.9|430.5|432.66|430.26|0
1652861500000|2022-05-18 08:11:40|432.42|430.02|432.54|430.14|432.54|430.14|432.42|430.02|0
1652861510000|2022-05-18 08:11:50|432.42|430.02|432.06|429.66|432.42|430.02|432.06|429.66|0
1652861520000|2022-05-18 08:12:00|431.57|429.17|431.57|429.17|431.69|429.29|431.57|429.17|0
1652861530000|2022-05-18 08:12:10|431.44|429.04|431.69|429.29|431.69|429.29|431.44|429.04|0
1652861540000|2022-05-18 08:12:20|431.93|429.53|432.06|429.66|432.06|429.66|431.93|429.53|0
1652861550000|2022-05-18 08:12:30|432.17|429.77|431.81|429.41|432.17|429.77|431.81|429.41|0
1652861560000|2022-05-18 08:12:40|431.93|429.53|431.57|429.17|431.93|429.53|431.57|429.17|0
1652861570000|2022-05-18 08:12:50|431.81|429.41|431.69|429.29|431.81|429.41|431.69|429.29|0
1652861590000|2022-05-18 08:13:10|431.44|429.04|431.69|429.29|431.69|429.29|431.44|429.04|0
1652861600000|2022-05-18 08:13:20|431.44|429.04|431.44|429.04|431.44|429.04|431.44|429.04|0
1652861610000|2022-05-18 08:13:30|431.57|429.17|431.44|429.04|431.69|429.29|431.44|429.04|0
1652861630000|2022-05-18 08:13:50|431.08|428.68|431.2|428.8|431.2|428.8|430.96|428.56|0
1652861640000|2022-05-18 08:14:00|431.33|428.93|431.2|428.8|431.33|428.93|431.2|428.8|0
1652861650000|2022-05-18 08:14:10|431.33|428.93|431.33|428.93|431.33|428.93|431.2|428.8|0
1652861660000|2022-05-18 08:14:20|431.2|428.8|430.84|428.44|431.2|428.8|430.84|428.44|0
1652861670000|2022-05-18 08:14:30|430.71|428.31|430.84|428.44|430.84|428.44|430.71|428.31|0
1652861680000|2022-05-18 08:14:40|431.2|428.8|430.96|428.56|431.2|428.8|430.96|428.56|0
1652861690000|2022-05-18 08:14:50|430.84|428.44|430.84|428.44|430.84|428.44|430.71|428.31|0
1652861700000|2022-05-18 08:15:00|430.96|428.56|430.71|428.31|430.96|428.56|430.71|428.31|0
1652861710000|2022-05-18 08:15:10|430.23|427.83|430.35|427.95|430.35|427.95|430.23|427.83|0
1652861720000|2022-05-18 08:15:20|430.23|427.83|430.23|427.83|430.23|427.83|430.23|427.83|0
1652861730000|2022-05-18 08:15:30|430.47|428.07|430.71|428.31|430.71|428.31|430.47|428.07|0
1652861740000|2022-05-18 08:15:40|430.6|428.2|430.6|428.2|430.6|428.2|430.6|428.2|0
1652861750000|2022-05-18 08:15:50|430.71|428.31|430.47|428.07|430.71|428.31|430.47|428.07|0
1652861760000|2022-05-18 08:16:00|430.35|427.95|430.47|428.07|430.47|428.07|430.35|427.95|0
1652861770000|2022-05-18 08:16:10|430.35|427.95|430.47|428.07|430.47|428.07|430.35|427.95|0
1652861780000|2022-05-18 08:16:20|430.35|427.95|430.35|427.95|430.84|428.44|430.35|427.95|0
1652861790000|2022-05-18 08:16:30|429.98|427.58|429.98|427.58|430.11|427.71|429.98|427.58|0
1652861800000|2022-05-18 08:16:40|429.87|427.47|429.98|427.58|429.98|427.58|429.87|427.47|0
1652861810000|2022-05-18 08:16:50|430.11|427.71|430.47|428.07|430.47|428.07|430.11|427.71|0
1652861820000|2022-05-18 08:17:00|430.71|428.31|430.6|428.2|430.71|428.31|430.47|428.07|0
1652861830000|2022-05-18 08:17:10|430.71|428.31|430.96|428.56|430.96|428.56|430.71|428.31|0
1652861840000|2022-05-18 08:17:20|430.71|428.31|430.96|428.56|431.08|428.68|430.71|428.31|0
1652861850000|2022-05-18 08:17:30|431.32|428.92|431.2|428.8|431.44|429.04|431.2|428.8|0
1652861860000|2022-05-18 08:17:40|430.96|428.56|431.2|428.8|431.2|428.8|430.96|428.56|0
1652861870000|2022-05-18 08:17:50|431.44|429.04|431.44|429.04|431.44|429.04|431.32|428.92|0
1652861880000|2022-05-18 08:18:00|431.57|429.17|431.44|429.04|431.57|429.17|431.44|429.04|0
1652861890000|2022-05-18 08:18:10|431.68|429.28|431.44|429.04|431.68|429.28|431.44|429.04|0
1652861910000|2022-05-18 08:18:30|431.93|429.53|431.93|429.53|431.93|429.53|431.93|429.53|0
1652861920000|2022-05-18 08:18:40|432.3|429.9|432.05|429.65|432.3|429.9|432.05|429.65|0
1652861930000|2022-05-18 08:18:50|432.17|429.77|432.17|429.77|432.17|429.77|432.17|429.77|0
1652861940000|2022-05-18 08:19:00|432.41|430.01|432.3|429.9|432.41|430.01|432.3|429.9|0
1652861950000|2022-05-18 08:19:10|432.41|430.01|432.66|430.26|432.66|430.26|432.41|430.01|0
1652861960000|2022-05-18 08:19:20|432.9|430.5|433.51|431.11|433.51|431.11|432.9|430.5|0
1652861970000|2022-05-18 08:19:30|433.39|430.99|433.39|430.99|433.39|430.99|433.14|430.74|0
1652861980000|2022-05-18 08:19:40|433.51|431.11|433.39|430.99|433.63|431.23|433.27|430.87|0
1652861990000|2022-05-18 08:19:50|433.63|431.23|433.51|431.11|433.63|431.23|433.51|431.11|0
1652862000000|2022-05-18 08:20:00|433.39|430.99|433.39|430.99|433.39|430.99|433.39|430.99|0
1652862010000|2022-05-18 08:20:10|433.63|431.23|433.63|431.23|433.87|431.47|433.63|431.23|0
1652862020000|2022-05-18 08:20:20|433.51|431.11|433.63|431.23|433.63|431.23|433.51|431.11|0
1652862030000|2022-05-18 08:20:30|433.51|431.11|433.63|431.23|433.63|431.23|433.51|431.11|0
1652862040000|2022-05-18 08:20:40|433.51|431.11|433.63|431.23|433.63|431.23|433.51|431.11|0
1652862050000|2022-05-18 08:20:50|433.51|431.11|433.87|431.47|433.87|431.47|433.51|431.11|0
1652862060000|2022-05-18 08:21:00|433.63|431.23|433.87|431.47|433.87|431.47|433.63|431.23|0
1652862070000|2022-05-18 08:21:10|433.63|431.23|434.36|431.96|434.36|431.96|433.63|431.23|0
1652862080000|2022-05-18 08:21:20|434.49|432.09|434.6|432.2|434.6|432.2|434.49|432.09|0
1652862090000|2022-05-18 08:21:30|434.49|432.09|434.85|432.45|434.85|432.45|434.49|432.09|0
1652862100000|2022-05-18 08:21:40|434.6|432.2|434.73|432.33|434.73|432.33|434.36|431.96|0
1652862110000|2022-05-18 08:21:50|434.85|432.45|434.6|432.2|434.85|432.45|434.6|432.2|0
1652862120000|2022-05-18 08:22:00|434.49|432.09|434.49|432.09|434.49|432.09|434.49|432.09|0
1652862130000|2022-05-18 08:22:10|434.36|431.96|434.24|431.84|434.6|432.2|434.12|431.72|0
1652862140000|2022-05-18 08:22:20|434.49|432.09|434.49|432.09|434.49|432.09|434.12|431.72|0
1652862150000|2022-05-18 08:22:30|434.6|432.2|434.85|432.45|434.85|432.45|434.6|432.2|0
1652862160000|2022-05-18 08:22:40|434.73|432.33|436.55|434.15|436.55|434.15|434.73|432.33|0
1652862170000|2022-05-18 08:22:50|436.07|433.67|436.8|434.4|436.8|434.4|436.07|433.67|0
1652862180000|2022-05-18 08:23:00|437.53|435.13|437.77|435.37|438.01|435.61|437.53|435.13|0
1652862190000|2022-05-18 08:23:10|437.53|435.13|436.8|434.4|437.53|435.13|436.8|434.4|0
1652862200000|2022-05-18 08:23:20|436.68|434.28|436.8|434.4|436.8|434.4|436.68|434.28|0
1652862210000|2022-05-18 08:23:30|436.68|434.28|437.04|434.64|437.04|434.64|436.68|434.28|0
1652862220000|2022-05-18 08:23:40|437.17|434.77|437.53|435.13|437.53|435.13|437.17|434.77|0
1652862230000|2022-05-18 08:23:50|437.65|435.25|437.77|435.37|437.77|435.37|437.53|435.13|0
1652862240000|2022-05-18 08:24:00|437.65|435.25|437.65|435.25|438.01|435.61|437.65|435.25|0
1652862250000|2022-05-18 08:24:10|437.77|435.37|437.53|435.13|437.77|435.37|437.28|434.88|0
1652862260000|2022-05-18 08:24:20|437.77|435.37|437.9|435.5|437.9|435.5|437.77|435.37|0
1652862270000|2022-05-18 08:24:30|437.77|435.37|438.01|435.61|438.01|435.61|437.77|435.37|0
1652862280000|2022-05-18 08:24:40|437.9|435.5|437.65|435.25|437.9|435.5|437.53|435.13|0
1652862290000|2022-05-18 08:24:50|437.53|435.13|437.53|435.13|437.53|435.13|437.41|435.01|0
1652862300000|2022-05-18 08:25:00|437.41|435.01|437.28|434.88|437.41|435.01|437.28|434.88|0
1652862310000|2022-05-18 08:25:10|436.8|434.4|436.92|434.52|437.04|434.64|436.8|434.4|0
1652862320000|2022-05-18 08:25:20|436.8|434.4|436.92|434.52|436.92|434.52|436.55|434.15|0
1652862330000|2022-05-18 08:25:30|437.17|434.77|437.28|434.88|437.28|434.88|437.04|434.64|0
1652862340000|2022-05-18 08:25:40|437.53|435.13|437.53|435.13|437.77|435.37|437.53|435.13|0
1652862350000|2022-05-18 08:25:50|437.41|435.01|437.41|435.01|437.41|435.01|437.41|435.01|0
1652862360000|2022-05-18 08:26:00|437.28|434.88|437.04|434.64|437.28|434.88|437.04|434.64|0
1652862370000|2022-05-18 08:26:10|436.8|434.4|436.07|433.67|436.8|434.4|436.07|433.67|0
1652862380000|2022-05-18 08:26:20|436.31|433.91|435.95|433.55|436.31|433.91|435.95|433.55|0
1652862390000|2022-05-18 08:26:30|436.31|433.91|436.31|433.91|436.31|433.91|436.06|433.66|0
1652862400000|2022-05-18 08:26:40|436.55|434.15|435.58|433.18|436.55|434.15|435.58|433.18|0
1652862410000|2022-05-18 08:26:50|435.46|433.06|435.46|433.06|435.58|433.18|435.46|433.06|0
1652862420000|2022-05-18 08:27:00|435.33|432.93|435.82|433.42|435.82|433.42|435.33|432.93|0
1652862430000|2022-05-18 08:27:10|435.58|433.18|435.58|433.18|435.7|433.3|435.58|433.18|0
1652862440000|2022-05-18 08:27:20|435.82|433.42|435.46|433.06|435.82|433.42|435.46|433.06|0
1652862450000|2022-05-18 08:27:30|435.33|432.93|435.22|432.82|435.33|432.93|435.22|432.82|0
1652862460000|2022-05-18 08:27:40|435.33|432.93|435.33|432.93|435.33|432.93|435.33|432.93|0
1652862470000|2022-05-18 08:27:50|435.09|432.69|435.33|432.93|435.33|432.93|435.09|432.69|0
1652862480000|2022-05-18 08:28:00|435.82|433.42|435.33|432.93|435.95|433.55|435.33|432.93|0
1652862490000|2022-05-18 08:28:10|434.85|432.45|434.73|432.33|434.85|432.45|434.73|432.33|0
1652862500000|2022-05-18 08:28:20|435.09|432.69|434.85|432.45|435.09|432.69|434.85|432.45|0
1652862510000|2022-05-18 08:28:30|434.97|432.57|434.85|432.45|434.97|432.57|434.85|432.45|0
1652862520000|2022-05-18 08:28:40|435.09|432.69|434.85|432.45|435.09|432.69|434.85|432.45|0
1652862530000|2022-05-18 08:28:50|434.6|432.2|434.6|432.2|434.6|432.2|434.36|431.96|0
1652862540000|2022-05-18 08:29:00|434.36|431.96|434.49|432.09|434.49|432.09|434.36|431.96|0
1652862550000|2022-05-18 08:29:10|434.85|432.45|434.85|432.45|434.85|432.45|434.85|432.45|0
1652862560000|2022-05-18 08:29:20|434.6|432.2|434.6|432.2|434.73|432.33|434.6|432.2|0
1652862570000|2022-05-18 08:29:30|434.36|431.96|434.36|431.96|434.49|432.09|434.36|431.96|0
1652862580000|2022-05-18 08:29:40|434.49|432.09|434.6|432.2|434.73|432.33|434.49|432.09|0
1652862590000|2022-05-18 08:29:50|434.73|432.33|434.36|431.96|434.73|432.33|434.36|431.96|0
1652862600000|2022-05-18 08:30:00|434.49|432.09|434.49|432.09|434.49|432.09|434.49|432.09|0
1652862610000|2022-05-18 08:30:10|434.6|432.2|434.49|432.09|434.6|432.2|434.49|432.09|0
1652862620000|2022-05-18 08:30:20|434.6|432.2|434.6|432.2|434.6|432.2|434.6|432.2|0
1652862630000|2022-05-18 08:30:30|434.73|432.33|434.85|432.45|434.97|432.57|434.73|432.33|0
1652862640000|2022-05-18 08:30:40|434.73|432.33|434.12|431.72|434.73|432.33|434.12|431.72|0
1652862650000|2022-05-18 08:30:50|433.87|431.47|433.87|431.47|434|431.6|433.87|431.47|0
1652862660000|2022-05-18 08:31:00|433.39|430.99|434.12|431.72|434.36|431.96|433.39|430.99|0
1652862670000|2022-05-18 08:31:10|434.36|431.96|434.6|432.2|434.6|432.2|434.36|431.96|0
1652862680000|2022-05-18 08:31:20|434.73|432.33|434.24|431.84|434.73|432.33|434.12|431.72|0
1652862690000|2022-05-18 08:31:30|434.36|431.96|434.36|431.96|434.36|431.96|434.24|431.84|0
1652862700000|2022-05-18 08:31:40|434.49|432.09|434.36|431.96|434.49|432.09|434.36|431.96|0
1652862710000|2022-05-18 08:31:50|434.12|431.72|433.63|431.23|434.12|431.72|433.51|431.11|0
1652862720000|2022-05-18 08:32:00|434|431.6|434.12|431.72|434.24|431.84|434|431.6|0
1652862730000|2022-05-18 08:32:10|433.87|431.47|434|431.6|434|431.6|433.87|431.47|0
1652862740000|2022-05-18 08:32:20|434.36|431.96|434.24|431.84|434.36|431.96|434.12|431.72|0
1652862750000|2022-05-18 08:32:30|434.12|431.72|434.36|431.96|434.49|432.09|434.12|431.72|0
1652862760000|2022-05-18 08:32:40|434.12|431.72|434.24|431.84|434.24|431.84|434.12|431.72|0
1652862770000|2022-05-18 08:32:50|434.36|431.96|434.24|431.84|434.49|432.09|434.24|431.84|0
1652862780000|2022-05-18 08:33:00|434.12|431.72|434.49|432.09|434.49|432.09|434.12|431.72|0
1652862790000|2022-05-18 08:33:10|434.6|432.2|434.49|432.09|434.6|432.2|434.36|431.96|0
1652862800000|2022-05-18 08:33:20|434.6|432.2|434.97|432.57|434.97|432.57|434.6|432.2|0
1652862810000|2022-05-18 08:33:30|435.09|432.69|436.06|433.66|436.06|433.66|435.09|432.69|0
1652862820000|2022-05-18 08:33:40|435.95|433.55|436.06|433.66|436.06|433.66|435.95|433.55|0
1652862830000|2022-05-18 08:33:50|435.95|433.55|435.82|433.42|435.95|433.55|435.82|433.42|0
1652862840000|2022-05-18 08:34:00|436.06|433.66|436.55|434.15|436.55|434.15|436.06|433.66|0
1652862850000|2022-05-18 08:34:10|436.92|434.52|436.92|434.52|437.04|434.64|436.92|434.52|0
1652862860000|2022-05-18 08:34:20|437.17|434.77|437.28|434.88|437.28|434.88|437.17|434.77|0
1652862870000|2022-05-18 08:34:30|437.41|435.01|437.04|434.64|437.53|435.13|437.04|434.64|0
1652862880000|2022-05-18 08:34:40|437.41|435.01|437.28|434.88|437.41|435.01|437.28|434.88|0
1652862890000|2022-05-18 08:34:50|437.65|435.25|437.77|435.37|438.01|435.61|437.65|435.25|0
1652862900000|2022-05-18 08:35:00|437.9|435.5|437.77|435.37|437.9|435.5|437.77|435.37|0
1652862910000|2022-05-18 08:35:10|437.28|434.88|437.77|435.37|437.77|435.37|437.28|434.88|0
1652862920000|2022-05-18 08:35:20|437.53|435.13|437.77|435.37|437.77|435.37|437.53|435.13|0
1652862940000|2022-05-18 08:35:40|438.01|435.61|437.9|435.5|438.01|435.61|437.77|435.37|0
1652862950000|2022-05-18 08:35:50|438.01|435.61|437.77|435.37|438.01|435.61|437.77|435.37|0
1652862960000|2022-05-18 08:36:00|437.53|435.13|437.28|434.88|437.53|435.13|437.16|434.76|0
1652862970000|2022-05-18 08:36:10|437.41|435.01|437.53|435.13|437.53|435.13|437.41|435.01|0
1652862980000|2022-05-18 08:36:20|437.77|435.37|437.77|435.37|437.77|435.37|437.53|435.13|0
1652862990000|2022-05-18 08:36:30|437.65|435.25|437.77|435.37|437.9|435.5|437.65|435.25|0
1652863000000|2022-05-18 08:36:40|437.65|435.25|437.9|435.5|437.9|435.5|437.65|435.25|0
1652863020000|2022-05-18 08:37:00|437.77|435.37|437.9|435.5|437.9|435.5|437.77|435.37|0
1652863030000|2022-05-18 08:37:10|438.01|435.61|438.01|435.61|438.01|435.61|438.01|435.61|0
1652863040000|2022-05-18 08:37:20|437.77|435.37|437.77|435.37|437.77|435.37|437.77|435.37|0
1652863050000|2022-05-18 08:37:30|438.01|435.61|437.9|435.5|438.01|435.61|437.77|435.37|0
1652863060000|2022-05-18 08:37:40|437.77|435.37|438.01|435.61|438.01|435.61|437.77|435.37|0
1652863070000|2022-05-18 08:37:50|437.9|435.5|438.01|435.61|438.01|435.61|437.9|435.5|0
1652863100000|2022-05-18 08:38:20|437.77|435.37|437.53|435.13|437.77|435.37|437.53|435.13|0
1652863110000|2022-05-18 08:38:30|437.77|435.37|437.53|435.13|437.77|435.37|437.53|435.13|0
1652863120000|2022-05-18 08:38:40|437.28|434.88|437.53|435.13|437.53|435.13|437.28|434.88|0
1652863130000|2022-05-18 08:38:50|437.16|434.76|437.28|434.88|437.28|434.88|436.92|434.52|0
1652863140000|2022-05-18 08:39:00|437.52|435.12|437.28|434.88|437.52|435.12|437.28|434.88|0
1652863150000|2022-05-18 08:39:10|437.41|435.01|437.28|434.88|437.52|435.12|437.28|434.88|0
1652863160000|2022-05-18 08:39:20|437.16|434.76|437.16|434.76|437.16|434.76|437.16|434.76|0
1652863170000|2022-05-18 08:39:30|437.04|434.64|437.28|434.88|437.28|434.88|437.04|434.64|0
1652863180000|2022-05-18 08:39:40|437.41|435.01|437.41|435.01|437.41|435.01|437.28|434.88|0
1652863190000|2022-05-18 08:39:50|437.52|435.12|437.77|435.37|437.77|435.37|437.41|435.01|0
1652863200000|2022-05-18 08:40:00|438.01|435.61|438.01|435.61|438.01|435.61|437.77|435.37|0
1652863210000|2022-05-18 08:40:10|437.77|435.37|437.77|435.37|437.77|435.37|437.77|435.37|0
1652863220000|2022-05-18 08:40:20|438.01|435.61|437.52|435.12|438.01|435.61|437.52|435.12|0
1652863230000|2022-05-18 08:40:30|437.65|435.25|437.9|435.5|438.01|435.61|437.65|435.25|0
1652863240000|2022-05-18 08:40:40|437.77|435.37|437.28|434.88|437.77|435.37|437.28|434.88|0
1652863250000|2022-05-18 08:40:50|437.41|435.01|437.41|435.01|437.41|435.01|437.41|435.01|0
1652863260000|2022-05-18 08:41:00|437.28|434.88|437.28|434.88|437.28|434.88|437.04|434.64|0
1652863270000|2022-05-18 08:41:10|437.41|435.01|437.28|434.88|437.52|435.12|437.28|434.88|0
1652863280000|2022-05-18 08:41:20|437.04|434.64|436.92|434.52|437.04|434.64|436.92|434.52|0
1652863290000|2022-05-18 08:41:30|436.79|434.39|437.16|434.76|437.16|434.76|436.79|434.39|0
1652863300000|2022-05-18 08:41:40|437.04|434.64|437.41|435.01|437.41|435.01|437.04|434.64|0
1652863310000|2022-05-18 08:41:50|437.16|434.76|437.16|434.76|437.28|434.88|437.16|434.76|0
1652863320000|2022-05-18 08:42:00|437.28|434.88|437.16|434.76|437.28|434.88|437.16|434.76|0
1652863330000|2022-05-18 08:42:10|437.28|434.88|437.41|435.01|437.41|435.01|437.28|434.88|0
1652863340000|2022-05-18 08:42:20|437.28|434.88|437.16|434.76|437.41|435.01|437.16|434.76|0
1652863350000|2022-05-18 08:42:30|437.28|434.88|437.52|435.12|437.65|435.25|437.28|434.88|0
1652863360000|2022-05-18 08:42:40|437.28|434.88|437.41|435.01|437.41|435.01|437.04|434.64|0
1652863370000|2022-05-18 08:42:50|437.28|434.88|437.04|434.64|437.52|435.12|437.04|434.64|0
1652863380000|2022-05-18 08:43:00|436.79|434.39|436.55|434.15|436.79|434.39|436.55|434.15|0
1652863390000|2022-05-18 08:43:10|436.68|434.28|436.55|434.15|436.79|434.39|436.55|434.15|0
1652863400000|2022-05-18 08:43:20|436.68|434.28|436.43|434.03|436.68|434.28|436.43|434.03|0
1652863410000|2022-05-18 08:43:30|436.68|434.28|436.55|434.15|436.68|434.28|436.55|434.15|0
1652863420000|2022-05-18 08:43:40|436.31|433.91|436.43|434.03|436.43|434.03|436.31|433.91|0
1652863430000|2022-05-18 08:43:50|436.31|433.91|436.31|433.91|436.43|434.03|436.31|433.91|0
1652863440000|2022-05-18 08:44:00|436.55|434.15|436.31|433.91|436.55|434.15|436.31|433.91|0
1652863450000|2022-05-18 08:44:10|436.55|434.15|436.43|434.03|436.55|434.15|436.31|433.91|0
1652863460000|2022-05-18 08:44:20|436.31|433.91|436.19|433.79|436.31|433.91|436.19|433.79|0
1652863470000|2022-05-18 08:44:30|436.31|433.91|436.55|434.15|436.55|434.15|436.31|433.91|0
1652863480000|2022-05-18 08:44:40|436.31|433.91|436.31|433.91|436.31|433.91|436.31|433.91|0
1652863490000|2022-05-18 08:44:50|436.43|434.03|435.82|433.42|436.43|434.03|435.82|433.42|0
1652863500000|2022-05-18 08:45:00|435.95|433.55|435.95|433.55|436.06|433.66|435.95|433.55|0
1652863510000|2022-05-18 08:45:10|436.06|433.66|435.82|433.42|436.06|433.66|435.82|433.42|0
1652863520000|2022-05-18 08:45:20|436.06|433.66|435.95|433.55|436.06|433.66|435.82|433.42|0
1652863530000|2022-05-18 08:45:30|436.06|433.66|436.19|433.79|436.19|433.79|435.95|433.55|0
1652863540000|2022-05-18 08:45:40|436.06|433.66|435.95|433.55|436.19|433.79|435.95|433.55|0
1652863550000|2022-05-18 08:45:50|435.82|433.42|435.95|433.55|436.19|433.79|435.82|433.42|0
1652863560000|2022-05-18 08:46:00|435.82|433.42|435.82|433.42|436.06|433.66|435.82|433.42|0
1652863570000|2022-05-18 08:46:10|435.58|433.18|435.33|432.93|435.58|433.18|435.33|432.93|0
1652863580000|2022-05-18 08:46:20|435.46|433.06|435.7|433.3|435.7|433.3|435.46|433.06|0
1652863590000|2022-05-18 08:46:30|435.57|433.17|435.46|433.06|435.7|433.3|435.46|433.06|0
1652863600000|2022-05-18 08:46:40|435.57|433.17|435.46|433.06|435.57|433.17|435.46|433.06|0
1652863610000|2022-05-18 08:46:50|435.33|432.93|435.33|432.93|435.57|433.17|435.33|432.93|0
1652863620000|2022-05-18 08:47:00|435.09|432.69|435.09|432.69|435.09|432.69|435.09|432.69|0
1652863630000|2022-05-18 08:47:10|435.33|432.93|435.09|432.69|435.33|432.93|435.09|432.69|0
1652863640000|2022-05-18 08:47:20|435.21|432.81|435.33|432.93|435.33|432.93|435.21|432.81|0
1652863660000|2022-05-18 08:47:40|435.21|432.81|435.82|433.42|435.82|433.42|435.21|432.81|0
1652863670000|2022-05-18 08:47:50|435.57|433.17|435.57|433.17|435.57|433.17|435.57|433.17|0
1652863680000|2022-05-18 08:48:00|435.82|433.42|435.57|433.17|435.82|433.42|435.33|432.93|0
1652863690000|2022-05-18 08:48:10|435.33|432.93|435.46|433.06|435.46|433.06|435.33|432.93|0
1652863700000|2022-05-18 08:48:20|435.7|433.3|435.57|433.17|435.7|433.3|435.57|433.17|0
1652863710000|2022-05-18 08:48:30|435.46|433.06|435.82|433.42|435.82|433.42|435.46|433.06|0
1652863720000|2022-05-18 08:48:40|435.57|433.17|435.7|433.3|435.82|433.42|435.57|433.17|0
1652863730000|2022-05-18 08:48:50|436.06|433.66|435.82|433.42|436.19|433.79|435.82|433.42|0
1652863740000|2022-05-18 08:49:00|436.06|433.66|435.94|433.54|436.06|433.66|435.94|433.54|0
1652863750000|2022-05-18 08:49:10|435.82|433.42|435.57|433.17|435.82|433.42|435.46|433.06|0
1652863760000|2022-05-18 08:49:20|435.82|433.42|436.06|433.66|436.06|433.66|435.7|433.3|0
1652863770000|2022-05-18 08:49:30|435.94|433.54|435.94|433.54|435.94|433.54|435.82|433.42|0
1652863780000|2022-05-18 08:49:40|436.06|433.66|436.06|433.66|436.06|433.66|436.06|433.66|0
1652863790000|2022-05-18 08:49:50|435.94|433.54|435.94|433.54|435.94|433.54|435.82|433.42|0
1652863800000|2022-05-18 08:50:00|436.06|433.66|436.31|433.91|436.31|433.91|436.06|433.66|0
1652863810000|2022-05-18 08:50:10|436.19|433.79|436.06|433.66|436.19|433.79|436.06|433.66|0
1652863820000|2022-05-18 08:50:20|435.82|433.42|435.7|433.3|435.82|433.42|435.7|433.3|0
1652863830000|2022-05-18 08:50:30|435.57|433.17|435.46|433.06|435.57|433.17|435.46|433.06|0
1652863840000|2022-05-18 08:50:40|435.57|433.17|435.94|433.54|435.94|433.54|435.57|433.17|0
1652863850000|2022-05-18 08:50:50|435.82|433.42|435.7|433.3|435.82|433.42|435.7|433.3|0
1652863860000|2022-05-18 08:51:00|435.57|433.17|435.57|433.17|435.57|433.17|435.57|433.17|0
1652863870000|2022-05-18 08:51:10|435.33|432.93|435.09|432.69|435.33|432.93|435.09|432.69|0
1652863880000|2022-05-18 08:51:20|434.73|432.33|434.6|432.2|434.73|432.33|434.6|432.2|0
1652863890000|2022-05-18 08:51:30|434.73|432.33|434.73|432.33|434.73|432.33|434.6|432.2|0
1652863900000|2022-05-18 08:51:40|434.6|432.2|434.48|432.08|434.6|432.2|434.48|432.08|0
1652863910000|2022-05-18 08:51:50|434.73|432.33|434.84|432.44|434.84|432.44|434.6|432.2|0
1652863920000|2022-05-18 08:52:00|434.73|432.33|434.84|432.44|434.84|432.44|434.48|432.08|0
1652863930000|2022-05-18 08:52:10|434.97|432.57|434.84|432.44|435.09|432.69|434.84|432.44|0
1652863940000|2022-05-18 08:52:20|434.97|432.57|435.21|432.81|435.33|432.93|434.97|432.57|0
1652863950000|2022-05-18 08:52:30|435.33|432.93|434.73|432.33|435.33|432.93|434.73|432.33|0
1652863960000|2022-05-18 08:52:40|434.84|432.44|434.73|432.33|434.97|432.57|434.73|432.33|0
1652863970000|2022-05-18 08:52:50|434.6|432.2|434.6|432.2|434.73|432.33|434.6|432.2|0
1652863980000|2022-05-18 08:53:00|434.97|432.57|434.73|432.33|434.97|432.57|434.6|432.2|0
1652863990000|2022-05-18 08:53:10|434.84|432.44|434.97|432.57|435.09|432.69|434.84|432.44|0
1652864000000|2022-05-18 08:53:20|435.09|432.69|434.48|432.08|435.09|432.69|434.36|431.96|0
1652864010000|2022-05-18 08:53:30|434.84|432.44|434.73|432.33|434.84|432.44|434.73|432.33|0
1652864020000|2022-05-18 08:53:40|434.6|432.2|434.73|432.33|434.73|432.33|434.6|432.2|0
1652864030000|2022-05-18 08:53:50|435.09|432.69|435.21|432.81|435.21|432.81|435.09|432.69|0
1652864040000|2022-05-18 08:54:00|435.33|432.93|434.48|432.08|435.33|432.93|434.36|431.96|0
1652864050000|2022-05-18 08:54:10|434.84|432.44|434.84|432.44|434.84|432.44|434.6|432.2|0
1652864060000|2022-05-18 08:54:20|434.73|432.33|434.84|432.44|434.84|432.44|434.73|432.33|0
1652864070000|2022-05-18 08:54:30|434.36|431.96|434.6|432.2|434.6|432.2|434.36|431.96|0
1652864080000|2022-05-18 08:54:40|434.36|431.96|434.6|432.2|434.6|432.2|434.36|431.96|0
1652864100000|2022-05-18 08:55:00|434.36|431.96|434.36|431.96|434.36|431.96|434|431.6|0
1652864110000|2022-05-18 08:55:10|434|431.6|434.11|431.71|434.11|431.71|434|431.6|0
1652864120000|2022-05-18 08:55:20|434|431.6|434.11|431.71|434.11|431.71|434|431.6|0
1652864130000|2022-05-18 08:55:30|433.87|431.47|434.11|431.71|434.11|431.71|433.87|431.47|0
1652864140000|2022-05-18 08:55:40|433.87|431.47|433.87|431.47|433.87|431.47|433.87|431.47|0
1652864150000|2022-05-18 08:55:50|434.11|431.71|433.87|431.47|434.11|431.71|433.87|431.47|0
1652864160000|2022-05-18 08:56:00|433.63|431.23|433.51|431.11|433.63|431.23|433.51|431.11|0
1652864170000|2022-05-18 08:56:10|433.38|430.98|433.38|430.98|433.38|430.98|433.38|430.98|0
1652864180000|2022-05-18 08:56:20|433.63|431.23|433.75|431.35|433.87|431.47|433.63|431.23|0
1652864190000|2022-05-18 08:56:30|433.87|431.47|433.87|431.47|433.87|431.47|433.75|431.35|0
1652864200000|2022-05-18 08:56:40|433.63|431.23|433.63|431.23|433.63|431.23|433.63|431.23|0
1652864210000|2022-05-18 08:56:50|434|431.6|433.87|431.47|434|431.6|433.87|431.47|0
1652864220000|2022-05-18 08:57:00|434|431.6|433.87|431.47|434|431.6|433.87|431.47|0
1652864230000|2022-05-18 08:57:10|433.63|431.23|433.87|431.47|433.87|431.47|433.63|431.23|0
1652864240000|2022-05-18 08:57:20|434.11|431.71|434.11|431.71|434.11|431.71|434.11|431.71|0
1652864260000|2022-05-18 08:57:40|433.87|431.47|433.87|431.47|433.87|431.47|433.87|431.47|0
1652864270000|2022-05-18 08:57:50|433.75|431.35|433.87|431.47|433.87|431.47|433.75|431.35|0
1652864280000|2022-05-18 08:58:00|434|431.6|433.38|430.98|434|431.6|433.38|430.98|0
1652864290000|2022-05-18 08:58:10|433.63|431.23|433.63|431.23|433.87|431.47|433.63|431.23|0
1652864300000|2022-05-18 08:58:20|433.75|431.35|433.14|430.74|433.75|431.35|433.14|430.74|0
1652864310000|2022-05-18 08:58:30|433.38|430.98|433.14|430.74|433.38|430.98|433.14|430.74|0
1652864320000|2022-05-18 08:58:40|433.38|430.98|433.38|430.98|433.38|430.98|433.38|430.98|0
1652864330000|2022-05-18 08:58:50|433.63|431.23|433.14|430.74|433.63|431.23|433.14|430.74|0
1652864340000|2022-05-18 08:59:00|433.02|430.62|432.9|430.5|433.02|430.62|432.9|430.5|0
1652864350000|2022-05-18 08:59:10|433.14|430.74|432.9|430.5|433.14|430.74|432.9|430.5|0
1652864370000|2022-05-18 08:59:30|432.78|430.38|432.78|430.38|432.78|430.38|432.78|430.38|0
1652864380000|2022-05-18 08:59:40|432.9|430.5|433.14|430.74|433.14|430.74|432.9|430.5|0
1652864390000|2022-05-18 08:59:50|432.9|430.5|433.14|430.74|433.14|430.74|432.9|430.5|0
1652864400000|2022-05-18 09:00:00|432.9|430.5|432.65|430.25|432.9|430.5|432.65|430.25|0
1652864410000|2022-05-18 09:00:10|432.41|430.01|432.65|430.25|432.65|430.25|432.41|430.01|0
1652864420000|2022-05-18 09:00:20|432.41|430.01|432.65|430.25|432.65|430.25|432.41|430.01|0
1652864430000|2022-05-18 09:00:30|432.78|430.38|432.78|430.38|432.89|430.49|432.78|430.38|0
1652864440000|2022-05-18 09:00:40|432.65|430.25|432.41|430.01|432.65|430.25|432.41|430.01|0
1652864450000|2022-05-18 09:00:50|431.92|429.52|431.92|429.52|432.16|429.76|431.92|429.52|0
1652864460000|2022-05-18 09:01:00|432.16|429.76|432.41|430.01|432.41|430.01|432.16|429.76|0
1652864470000|2022-05-18 09:01:10|432.65|430.25|432.65|430.25|432.65|430.25|432.65|430.25|0
1652864480000|2022-05-18 09:01:20|432.89|430.49|433.02|430.62|433.02|430.62|432.65|430.25|0
1652864490000|2022-05-18 09:01:30|433.14|430.74|433.02|430.62|433.14|430.74|433.02|430.62|0
1652864500000|2022-05-18 09:01:40|432.89|430.49|432.89|430.49|433.14|430.74|432.89|430.49|0
1652864510000|2022-05-18 09:01:50|433.51|431.11|433.38|430.98|433.51|431.11|433.26|430.86|0
1652864520000|2022-05-18 09:02:00|433.26|430.86|433.26|430.86|433.26|430.86|433.26|430.86|0
1652864530000|2022-05-18 09:02:10|433.38|430.98|434.11|431.71|434.11|431.71|433.26|430.86|0
1652864540000|2022-05-18 09:02:20|433.87|431.47|433.87|431.47|433.87|431.47|433.87|431.47|0
1652864550000|2022-05-18 09:02:30|433.99|431.59|434.11|431.71|434.11|431.71|433.99|431.59|0
1652864560000|2022-05-18 09:02:40|433.87|431.47|433.62|431.22|433.87|431.47|433.62|431.22|0
1652864580000|2022-05-18 09:03:00|433.87|431.47|434.11|431.71|434.11|431.71|433.87|431.47|0
1652864590000|2022-05-18 09:03:10|434.24|431.84|434.11|431.71|434.24|431.84|434.11|431.71|0
1652864600000|2022-05-18 09:03:20|434.24|431.84|434.11|431.71|434.24|431.84|434.11|431.71|0
1652864610000|2022-05-18 09:03:30|433.87|431.47|433.99|431.59|434.11|431.71|433.87|431.47|0
1652864620000|2022-05-18 09:03:40|434.11|431.71|434.24|431.84|434.24|431.84|434.11|431.71|0
1652864630000|2022-05-18 09:03:50|434.35|431.95|434.11|431.71|434.35|431.95|434.11|431.71|0
1652864640000|2022-05-18 09:04:00|434.35|431.95|433.99|431.59|434.35|431.95|433.99|431.59|0
1652864650000|2022-05-18 09:04:10|434.11|431.71|434.11|431.71|434.11|431.71|434.11|431.71|0
1652864670000|2022-05-18 09:04:30|434.35|431.95|434.24|431.84|434.6|432.2|434.24|431.84|0
1652864680000|2022-05-18 09:04:40|434.11|431.71|434.35|431.95|434.35|431.95|434.11|431.71|0
1652864690000|2022-05-18 09:04:50|434.48|432.08|434.24|431.84|434.48|432.08|434.24|431.84|0
1652864700000|2022-05-18 09:05:00|434.11|431.71|434.24|431.84|434.48|432.08|434.11|431.71|0
1652864710000|2022-05-18 09:05:10|434.48|432.08|433.99|431.59|434.48|432.08|433.99|431.59|0
1652864720000|2022-05-18 09:05:20|434.24|431.84|434.35|431.95|434.35|431.95|434.24|431.84|0
1652864740000|2022-05-18 09:05:40|434.11|431.71|434.35|431.95|434.35|431.95|434.11|431.71|0
1652864760000|2022-05-18 09:06:00|434.48|432.08|434.35|431.95|434.48|432.08|434.35|431.95|0
1652864770000|2022-05-18 09:06:10|434.48|432.08|434.35|431.95|434.48|432.08|434.35|431.95|0
1652864780000|2022-05-18 09:06:20|434.48|432.08|434.35|431.95|434.48|432.08|434.35|431.95|0
1652864790000|2022-05-18 09:06:30|434.6|432.2|434.6|432.2|434.6|432.2|434.6|432.2|0
1652864800000|2022-05-18 09:06:40|434.35|431.95|434.48|432.08|434.48|432.08|434.35|431.95|0
1652864810000|2022-05-18 09:06:50|434.6|432.2|434.97|432.57|434.97|432.57|434.6|432.2|0
1652864820000|2022-05-18 09:07:00|434.84|432.44|434.84|432.44|434.97|432.57|434.84|432.44|0
1652864830000|2022-05-18 09:07:10|434.97|432.57|434.72|432.32|434.97|432.57|434.72|432.32|0
1652864840000|2022-05-18 09:07:20|434.84|432.44|434.35|431.95|434.84|432.44|434.35|431.95|0
1652864850000|2022-05-18 09:07:30|434.48|432.08|434.11|431.71|434.48|432.08|434.11|431.71|0
1652864860000|2022-05-18 09:07:40|433.99|431.59|433.99|431.59|433.99|431.59|433.87|431.47|0
1652864870000|2022-05-18 09:07:50|433.87|431.47|433.87|431.47|433.87|431.47|433.87|431.47|0
1652864880000|2022-05-18 09:08:00|433.99|431.59|433.87|431.47|433.99|431.59|433.87|431.47|0
1652864890000|2022-05-18 09:08:10|433.38|430.98|433.62|431.22|433.62|431.22|433.38|430.98|0
1652864900000|2022-05-18 09:08:20|433.87|431.47|433.62|431.22|433.87|431.47|433.62|431.22|0
1652864910000|2022-05-18 09:08:30|433.87|431.47|433.75|431.35|433.87|431.47|433.75|431.35|0
1652864920000|2022-05-18 09:08:40|433.87|431.47|433.87|431.47|433.87|431.47|433.87|431.47|0
1652864930000|2022-05-18 09:08:50|433.75|431.35|433.75|431.35|433.75|431.35|433.62|431.22|0
1652864940000|2022-05-18 09:09:00|433.87|431.47|433.87|431.47|433.87|431.47|433.87|431.47|0
1652864950000|2022-05-18 09:09:10|433.62|431.22|433.75|431.35|433.75|431.35|433.62|431.22|0
1652864960000|2022-05-18 09:09:20|433.62|431.22|433.62|431.22|433.62|431.22|433.62|431.22|0
1652864970000|2022-05-18 09:09:30|433.38|430.98|433.62|431.22|433.62|431.22|433.38|430.98|0
1652864980000|2022-05-18 09:09:40|433.87|431.47|433.75|431.35|433.87|431.47|433.75|431.35|0
1652864990000|2022-05-18 09:09:50|433.87|431.47|433.14|430.74|433.87|431.47|433.14|430.74|0
1652865000000|2022-05-18 09:10:00|433.26|430.86|433.38|430.98|433.38|430.98|433.26|430.86|0
1652865010000|2022-05-18 09:10:10|433.26|430.86|433.14|430.74|433.38|430.98|433.14|430.74|0
1652865020000|2022-05-18 09:10:20|432.89|430.49|432.41|430.01|433.14|430.74|432.41|430.01|0
1652865030000|2022-05-18 09:10:30|432.16|429.76|431.93|429.53|432.16|429.76|431.92|429.52|0
1652865040000|2022-05-18 09:10:40|431.69|429.29|431.93|429.53|431.93|429.53|431.69|429.29|0
1652865050000|2022-05-18 09:10:50|432.42|430.02|432.42|430.02|432.42|430.02|432.42|430.02|0
1652865060000|2022-05-18 09:11:00|432.18|429.78|432.28|429.88|432.28|429.88|432.04|429.64|0
1652865070000|2022-05-18 09:11:10|432.41|430.01|432.59|430.19|432.59|430.19|432.28|429.88|0
1652865080000|2022-05-18 09:11:20|432.48|430.08|432.35|429.95|432.59|430.19|432.35|429.95|0
1652865090000|2022-05-18 09:11:30|432.59|430.19|432.59|430.19|432.59|430.19|432.59|430.19|0
1652865110000|2022-05-18 09:11:50|432.84|430.44|432.84|430.44|432.84|430.44|432.84|430.44|0
1652865120000|2022-05-18 09:12:00|432.72|430.32|432.59|430.19|432.84|430.44|432.59|430.19|0
1652865130000|2022-05-18 09:12:10|432.72|430.32|432.72|430.32|432.84|430.44|432.59|430.19|0
1652865140000|2022-05-18 09:12:20|432.35|429.95|432.23|429.83|432.35|429.95|432.23|429.83|0
1652865150000|2022-05-18 09:12:30|432.11|429.71|431.99|429.59|432.11|429.71|431.86|429.46|0
1652865160000|2022-05-18 09:12:40|432.11|429.71|432.11|429.71|432.11|429.71|432.11|429.71|0
1652865170000|2022-05-18 09:12:50|432.35|429.95|432.35|429.95|432.35|429.95|432.35|429.95|0
1652865180000|2022-05-18 09:13:00|431.86|429.46|431.75|429.35|431.86|429.46|431.75|429.35|0
1652865190000|2022-05-18 09:13:10|431.5|429.1|432.11|429.71|432.11|429.71|431.38|428.98|0
1652865200000|2022-05-18 09:13:20|431.86|429.46|431.86|429.46|432.11|429.71|431.86|429.46|0
1652865210000|2022-05-18 09:13:30|431.75|429.35|431.86|429.46|431.86|429.46|431.75|429.35|0
1652865220000|2022-05-18 09:13:40|431.99|429.59|431.99|429.59|431.99|429.59|431.99|429.59|0
1652865240000|2022-05-18 09:14:00|432.11|429.71|432.35|429.95|432.35|429.95|432.11|429.71|0
1652865250000|2022-05-18 09:14:10|432.23|429.83|432.35|429.95|432.35|429.95|432.11|429.71|0
1652865260000|2022-05-18 09:14:20|432.11|429.71|432.35|429.95|432.35|429.95|432.11|429.71|0
1652865270000|2022-05-18 09:14:30|432.23|429.83|432.35|429.95|432.35|429.95|432.23|429.83|0
1652865280000|2022-05-18 09:14:40|432.23|429.83|432.11|429.71|432.23|429.83|432.11|429.71|0
1652865290000|2022-05-18 09:14:50|432.59|430.19|432.72|430.32|432.84|430.44|432.59|430.19|0
1652865300000|2022-05-18 09:15:00|432.84|430.44|432.84|430.44|433.08|430.68|432.84|430.44|0
1652865310000|2022-05-18 09:15:10|433.08|430.68|433.57|431.17|433.57|431.17|433.08|430.68|0
1652865320000|2022-05-18 09:15:20|433.81|431.41|433.21|430.81|433.81|431.41|433.21|430.81|0
1652865330000|2022-05-18 09:15:30|433.08|430.68|433.32|430.92|433.32|430.92|433.08|430.68|0
1652865340000|2022-05-18 09:15:40|433.21|430.81|433.32|430.92|433.32|430.92|433.21|430.81|0
1652865350000|2022-05-18 09:15:50|433.21|430.81|433.32|430.92|433.32|430.92|433.21|430.81|0
1652865360000|2022-05-18 09:16:00|433.21|430.81|433.32|430.92|433.32|430.92|433.21|430.81|0
1652865370000|2022-05-18 09:16:10|433.57|431.17|433.45|431.05|433.57|431.17|433.45|431.05|0
1652865380000|2022-05-18 09:16:20|433.57|431.17|433.81|431.41|433.81|431.41|433.57|431.17|0
1652865390000|2022-05-18 09:16:30|434.05|431.65|433.81|431.41|434.05|431.65|433.81|431.41|0
1652865400000|2022-05-18 09:16:40|433.57|431.17|433.57|431.17|433.57|431.17|433.57|431.17|0
1652865410000|2022-05-18 09:16:50|433.81|431.41|434.05|431.65|434.05|431.65|433.81|431.41|0
1652865420000|2022-05-18 09:17:00|434.3|431.9|434.54|432.14|434.54|432.14|434.3|431.9|0
1652865430000|2022-05-18 09:17:10|434.3|431.9|434.05|431.65|434.3|431.9|433.81|431.41|0
1652865440000|2022-05-18 09:17:20|433.94|431.54|433.81|431.41|433.94|431.54|433.81|431.41|0
1652865450000|2022-05-18 09:17:30|434.05|431.65|433.81|431.41|434.05|431.65|433.81|431.41|0
1652865460000|2022-05-18 09:17:40|433.57|431.17|433.81|431.41|433.94|431.54|433.57|431.17|0
1652865470000|2022-05-18 09:17:50|433.94|431.54|433.94|431.54|434.05|431.65|433.94|431.54|0
1652865480000|2022-05-18 09:18:00|434.05|431.65|433.81|431.41|434.05|431.65|433.81|431.41|0
1652865490000|2022-05-18 09:18:10|434.54|432.14|434.54|432.14|434.54|432.14|434.54|432.14|0
1652865500000|2022-05-18 09:18:20|434.42|432.02|434.54|432.14|434.54|432.14|434.42|432.02|0
1652865510000|2022-05-18 09:18:30|434.42|432.02|434.42|432.02|434.42|432.02|434.42|432.02|0
1652865520000|2022-05-18 09:18:40|434.3|431.9|433.32|430.92|434.3|431.9|433.32|430.92|0
1652865530000|2022-05-18 09:18:50|433.45|431.05|433.81|431.41|433.81|431.41|433.45|431.05|0
1652865540000|2022-05-18 09:19:00|433.57|431.17|433.21|430.81|433.57|431.17|433.21|430.81|0
1652865550000|2022-05-18 09:19:10|433.32|430.92|433.32|430.92|433.32|430.92|433.32|430.92|0
1652865560000|2022-05-18 09:19:20|433.81|431.41|433.81|431.41|433.81|431.41|433.81|431.41|0
1652865570000|2022-05-18 09:19:30|433.57|431.17|433.57|431.17|433.57|431.17|433.57|431.17|0
1652865580000|2022-05-18 09:19:40|433.21|430.81|433.21|430.81|433.32|430.92|433.21|430.81|0
1652865590000|2022-05-18 09:19:50|433.32|430.92|433.08|430.68|433.32|430.92|433.08|430.68|0
1652865600000|2022-05-18 09:20:00|432.96|430.56|432.59|430.19|432.96|430.56|432.59|430.19|0
1652865610000|2022-05-18 09:20:10|432.72|430.32|433.21|430.81|433.21|430.81|432.72|430.32|0
1652865620000|2022-05-18 09:20:20|432.96|430.56|432.96|430.56|433.08|430.68|432.96|430.56|0
1652865630000|2022-05-18 09:20:30|432.83|430.43|432.72|430.32|432.83|430.43|432.72|430.32|0
1652865640000|2022-05-18 09:20:40|432.59|430.19|432.72|430.32|432.83|430.43|432.59|430.19|0
1652865650000|2022-05-18 09:20:50|432.59|430.19|432.35|429.95|432.59|430.19|432.35|429.95|0
1652865660000|2022-05-18 09:21:00|432.1|429.7|431.86|429.46|432.1|429.7|431.62|429.22|0
1652865670000|2022-05-18 09:21:10|432.1|429.7|432.1|429.7|432.1|429.7|432.1|429.7|0
1652865680000|2022-05-18 09:21:20|431.86|429.46|431.86|429.46|431.86|429.46|431.86|429.46|0
1652865690000|2022-05-18 09:21:30|432.1|429.7|432.1|429.7|432.1|429.7|432.1|429.7|0
1652865700000|2022-05-18 09:21:40|431.99|429.59|431.86|429.46|432.1|429.7|431.86|429.46|0
1652865710000|2022-05-18 09:21:50|431.99|429.59|431.13|428.73|432.1|429.7|430.89|428.49|0
1652865720000|2022-05-18 09:22:00|431.37|428.97|431.37|428.97|431.37|428.97|431.37|428.97|0
1652865730000|2022-05-18 09:22:10|431.5|429.1|431.37|428.97|431.86|429.46|431.26|428.86|0
1652865740000|2022-05-18 09:22:20|431.13|428.73|431.62|429.22|431.62|429.22|431.13|428.73|0
1652865750000|2022-05-18 09:22:30|431.5|429.1|431.62|429.22|431.62|429.22|431.5|429.1|0
1652865760000|2022-05-18 09:22:40|431.5|429.1|430.64|428.24|431.86|429.46|430.64|428.24|0
1652865770000|2022-05-18 09:22:50|430.89|428.49|430.89|428.49|430.89|428.49|430.89|428.49|0
1652865780000|2022-05-18 09:23:00|430.64|428.24|430.89|428.49|430.89|428.49|430.64|428.24|0
1652865790000|2022-05-18 09:23:10|430.64|428.24|430.64|428.24|430.64|428.24|430.64|428.24|0
1652865800000|2022-05-18 09:23:20|430.4|428|430.53|428.13|430.64|428.24|430.4|428|0
1652865810000|2022-05-18 09:23:30|430.4|428|430.4|428|430.4|428|430.16|427.76|0
1652865820000|2022-05-18 09:23:40|430.16|427.76|430.4|428|430.4|428|429.8|427.4|0
1652865830000|2022-05-18 09:23:50|430.16|427.76|430.28|427.88|430.28|427.88|430.16|427.76|0
1652865840000|2022-05-18 09:24:00|430.4|428|430.4|428|430.4|428|430.28|427.88|0
1652865860000|2022-05-18 09:24:20|430.53|428.13|430.89|428.49|430.89|428.49|430.53|428.13|0
1652865870000|2022-05-18 09:24:30|431.13|428.73|431.13|428.73|431.13|428.73|431.13|428.73|0
1652865880000|2022-05-18 09:24:40|431.37|428.97|431.37|428.97|431.37|428.97|431.37|428.97|0
1652865890000|2022-05-18 09:24:50|431.13|428.73|431.37|428.97|431.37|428.97|431.13|428.73|0
1652865900000|2022-05-18 09:25:00|431.62|429.22|431.62|429.22|431.62|429.22|431.37|428.97|0
1652865910000|2022-05-18 09:25:10|431.74|429.34|431.86|429.46|431.86|429.46|431.62|429.22|0
1652865920000|2022-05-18 09:25:20|431.62|429.22|431.86|429.46|431.86|429.46|431.62|429.22|0
1652865930000|2022-05-18 09:25:30|431.74|429.34|431.13|428.73|431.74|429.34|431.13|428.73|0
1652865940000|2022-05-18 09:25:40|430.89|428.49|431.13|428.73|431.13|428.73|430.89|428.49|0
1652865950000|2022-05-18 09:25:50|431.26|428.86|431.26|428.86|431.26|428.86|431.26|428.86|0
1652865960000|2022-05-18 09:26:00|431.13|428.73|431.13|428.73|431.13|428.73|431.13|428.73|0
1652865970000|2022-05-18 09:26:10|430.89|428.49|431.01|428.61|431.37|428.97|430.89|428.49|0
1652865980000|2022-05-18 09:26:20|431.26|428.86|431.26|428.86|431.26|428.86|431.13|428.73|0
1652865990000|2022-05-18 09:26:30|431.37|428.97|431.37|428.97|431.37|428.97|431.37|428.97|0
1652866000000|2022-05-18 09:26:40|431.5|429.1|431.62|429.22|431.62|429.22|431.5|429.1|0
1652866020000|2022-05-18 09:27:00|431.74|429.34|431.62|429.22|431.74|429.34|431.62|429.22|0
1652866030000|2022-05-18 09:27:10|431.86|429.46|431.37|428.97|431.86|429.46|431.37|428.97|0
1652866040000|2022-05-18 09:27:20|431.13|428.73|431.62|429.22|431.62|429.22|431.13|428.73|0
1652866050000|2022-05-18 09:27:30|431.5|429.1|431.62|429.22|431.62|429.22|431.5|429.1|0
1652866060000|2022-05-18 09:27:40|431.37|428.97|431.37|428.97|431.37|428.97|431.37|428.97|0
1652866070000|2022-05-18 09:27:50|431.13|428.73|431.62|429.22|431.62|429.22|431.13|428.73|0
1652866080000|2022-05-18 09:28:00|431.74|429.34|431.62|429.22|431.74|429.34|431.62|429.22|0
1652866090000|2022-05-18 09:28:10|431.74|429.34|432.35|429.95|432.35|429.95|431.74|429.34|0
1652866100000|2022-05-18 09:28:20|432.59|430.19|432.35|429.95|432.59|430.19|432.35|429.95|0
1652866110000|2022-05-18 09:28:30|432.83|430.43|432.59|430.19|432.83|430.43|432.59|430.19|0
1652866120000|2022-05-18 09:28:40|432.72|430.32|432.72|430.32|432.72|430.32|432.59|430.19|0
1652866130000|2022-05-18 09:28:50|432.83|430.43|432.83|430.43|433.08|430.68|432.83|430.43|0
1652866140000|2022-05-18 09:29:00|433.08|430.68|432.96|430.56|433.08|430.68|432.96|430.56|0
1652866150000|2022-05-18 09:29:10|433.08|430.68|433.08|430.68|433.2|430.8|433.08|430.68|0
1652866160000|2022-05-18 09:29:20|432.83|430.43|432.83|430.43|432.83|430.43|432.83|430.43|0
1652866170000|2022-05-18 09:29:30|432.96|430.56|432.72|430.32|432.96|430.56|432.72|430.32|0
1652866180000|2022-05-18 09:29:40|432.83|430.43|432.83|430.43|432.83|430.43|432.83|430.43|0
1652866190000|2022-05-18 09:29:50|432.96|430.56|433.45|431.05|433.45|431.05|432.83|430.43|0
1652866200000|2022-05-18 09:30:00|433.81|431.41|434.05|431.65|434.05|431.65|433.81|431.41|0
1652866210000|2022-05-18 09:30:10|433.81|431.41|433.93|431.53|433.93|431.53|433.81|431.41|0
1652866220000|2022-05-18 09:30:20|434.05|431.65|434.29|431.89|434.29|431.89|434.05|431.65|0
1652866230000|2022-05-18 09:30:30|434.18|431.78|434.29|431.89|434.29|431.89|434.18|431.78|0
1652866240000|2022-05-18 09:30:40|434.05|431.65|434.18|431.78|434.18|431.78|434.05|431.65|0
1652866250000|2022-05-18 09:30:50|434.05|431.65|434.05|431.65|434.05|431.65|434.05|431.65|0
1652866260000|2022-05-18 09:31:00|434.18|431.78|434.54|432.14|435.15|432.75|434.18|431.78|0
1652866270000|2022-05-18 09:31:10|434.42|432.02|434.05|431.65|434.42|432.02|434.05|431.65|0
1652866280000|2022-05-18 09:31:20|434.18|431.78|433.56|431.16|434.18|431.78|433.56|431.16|0
1652866290000|2022-05-18 09:31:30|433.45|431.05|433.45|431.05|433.45|431.05|433.45|431.05|0
1652866300000|2022-05-18 09:31:40|433.32|430.92|433.08|430.68|433.32|430.92|433.08|430.68|0
1652866310000|2022-05-18 09:31:50|432.83|430.43|432.83|430.43|432.83|430.43|432.83|430.43|0
1652866320000|2022-05-18 09:32:00|433.69|431.29|433.81|431.41|433.81|431.41|433.69|431.29|0
1652866330000|2022-05-18 09:32:10|433.32|430.92|433.32|430.92|433.32|430.92|433.08|430.68|0
1652866340000|2022-05-18 09:32:20|433.56|431.16|433.45|431.05|433.56|431.16|433.32|430.92|0
1652866350000|2022-05-18 09:32:30|433.56|431.16|433.56|431.16|433.56|431.16|433.56|431.16|0
1652866370000|2022-05-18 09:32:50|433.32|430.92|433.32|430.92|433.32|430.92|433.2|430.8|0
1652866380000|2022-05-18 09:33:00|433.08|430.68|432.1|429.7|433.08|430.68|432.1|429.7|0
1652866390000|2022-05-18 09:33:10|432.35|429.95|432.1|429.7|432.35|429.95|432.1|429.7|0
1652866400000|2022-05-18 09:33:20|432.35|429.95|432.35|429.95|432.59|430.19|432.35|429.95|0
1652866410000|2022-05-18 09:33:30|432.23|429.83|432.23|429.83|432.35|429.95|432.1|429.7|0
1652866420000|2022-05-18 09:33:40|432.1|429.7|431.86|429.46|432.23|429.83|431.86|429.46|0
1652866430000|2022-05-18 09:33:50|432.1|429.7|432.1|429.7|432.23|429.83|432.1|429.7|0
1652866440000|2022-05-18 09:34:00|432.23|429.83|431.99|429.59|432.23|429.83|431.99|429.59|0
1652866450000|2022-05-18 09:34:10|431.74|429.34|431.86|429.46|431.86|429.46|431.74|429.34|0
1652866460000|2022-05-18 09:34:20|431.99|429.59|431.86|429.46|431.99|429.59|431.86|429.46|0
1652866470000|2022-05-18 09:34:30|431.99|429.59|431.62|429.22|431.99|429.59|431.62|429.22|0
1652866480000|2022-05-18 09:34:40|431.74|429.34|431.62|429.22|431.74|429.34|431.62|429.22|0
1652866490000|2022-05-18 09:34:50|431.74|429.34|431.86|429.46|431.99|429.59|431.74|429.34|0
1652866500000|2022-05-18 09:35:00|431.74|429.34|431.86|429.46|431.86|429.46|431.62|429.22|0
1652866510000|2022-05-18 09:35:10|431.74|429.34|431.37|428.97|431.74|429.34|431.37|428.97|0
1652866520000|2022-05-18 09:35:20|431.13|428.73|430.89|428.49|431.13|428.73|430.77|428.37|0
1652866530000|2022-05-18 09:35:30|431.13|428.73|431.13|428.73|431.13|428.73|431.01|428.61|0
1652866540000|2022-05-18 09:35:40|431.37|428.97|431.37|428.97|431.74|429.34|431.37|428.97|0
1652866550000|2022-05-18 09:35:50|431.26|428.86|431.5|429.1|431.5|429.1|431.26|428.86|0
1652866560000|2022-05-18 09:36:00|431.74|429.34|431.86|429.46|431.86|429.46|431.37|428.97|0
1652866570000|2022-05-18 09:36:10|431.62|429.22|431.62|429.22|431.62|429.22|431.37|428.97|0
1652866580000|2022-05-18 09:36:20|431.5|429.1|431.5|429.1|431.5|429.1|431.37|428.97|0
1652866590000|2022-05-18 09:36:30|431.62|429.22|431.37|428.97|431.62|429.22|431.37|428.97|0
1652866600000|2022-05-18 09:36:40|431.13|428.73|431.26|428.86|431.26|428.86|431.13|428.73|0
1652866610000|2022-05-18 09:36:50|431.37|428.97|431.13|428.73|431.37|428.97|431.13|428.73|0
1652866620000|2022-05-18 09:37:00|430.89|428.49|431.13|428.73|431.13|428.73|430.89|428.49|0
1652866630000|2022-05-18 09:37:10|431.26|428.86|431.62|429.22|431.62|429.22|431.13|428.73|0
1652866640000|2022-05-18 09:37:20|431.5|429.1|431.26|428.86|431.5|429.1|431.26|428.86|0
1652866650000|2022-05-18 09:37:30|431.13|428.73|431.37|428.97|431.62|429.22|431.13|428.73|0
1652866660000|2022-05-18 09:37:40|430.89|428.49|430.64|428.24|430.89|428.49|430.64|428.24|0
1652866670000|2022-05-18 09:37:50|430.89|428.49|430.89|428.49|431.01|428.61|430.89|428.49|0
1652866680000|2022-05-18 09:38:00|430.64|428.24|430.64|428.24|430.77|428.37|430.52|428.12|0
1652866690000|2022-05-18 09:38:10|430.77|428.37|430.64|428.24|430.77|428.37|430.64|428.24|0
1652866700000|2022-05-18 09:38:20|430.77|428.37|430.64|428.24|430.77|428.37|430.64|428.24|0
1652866710000|2022-05-18 09:38:30|430.77|428.37|430.88|428.48|430.88|428.48|430.64|428.24|0
1652866720000|2022-05-18 09:38:40|430.77|428.37|430.64|428.24|430.77|428.37|430.64|428.24|0
1652866730000|2022-05-18 09:38:50|430.88|428.48|431.13|428.73|431.13|428.73|430.88|428.48|0
1652866750000|2022-05-18 09:39:10|431.37|428.97|431.13|428.73|431.37|428.97|431.13|428.73|0
1652866760000|2022-05-18 09:39:20|430.88|428.48|430.88|428.48|431.01|428.61|430.88|428.48|0
1652866770000|2022-05-18 09:39:30|430.77|428.37|430.77|428.37|430.77|428.37|430.64|428.24|0
1652866780000|2022-05-18 09:39:40|430.64|428.24|430.77|428.37|430.77|428.37|430.64|428.24|0
1652866790000|2022-05-18 09:39:50|430.88|428.48|431.13|428.73|431.13|428.73|430.88|428.48|0
1652866800000|2022-05-18 09:40:00|431.01|428.61|430.88|428.48|431.01|428.61|430.88|428.48|0
1652866810000|2022-05-18 09:40:10|431.01|428.61|431.37|428.97|431.37|428.97|431.01|428.61|0
1652866820000|2022-05-18 09:40:20|431.13|428.73|431.13|428.73|431.13|428.73|431.13|428.73|0
1652866830000|2022-05-18 09:40:30|431.25|428.85|431.01|428.61|431.25|428.85|431.01|428.61|0
1652866840000|2022-05-18 09:40:40|430.88|428.48|430.64|428.24|430.88|428.48|430.64|428.24|0
1652866850000|2022-05-18 09:40:50|430.52|428.12|430.88|428.48|430.88|428.48|430.4|428|0
1652866870000|2022-05-18 09:41:10|431.01|428.61|430.88|428.48|431.01|428.61|430.88|428.48|0
1652866880000|2022-05-18 09:41:20|430.4|428|430.88|428.48|430.88|428.48|430.4|428|0
1652866890000|2022-05-18 09:41:30|430.15|427.75|430.4|428|430.4|428|430.15|427.75|0
1652866900000|2022-05-18 09:41:40|430.15|427.75|430.28|427.88|430.28|427.88|430.15|427.75|0
1652866910000|2022-05-18 09:41:50|430.15|427.75|430.15|427.75|430.28|427.88|430.15|427.75|0
1652866920000|2022-05-18 09:42:00|430.28|427.88|430.15|427.75|430.28|427.88|430.15|427.75|0
1652866930000|2022-05-18 09:42:10|429.91|427.51|430.15|427.75|430.15|427.75|429.91|427.51|0
1652866940000|2022-05-18 09:42:20|430.28|427.88|430.4|428|430.4|428|430.28|427.88|0
1652866950000|2022-05-18 09:42:30|430.52|428.12|430.64|428.24|430.64|428.24|430.52|428.12|0
1652866960000|2022-05-18 09:42:40|430.4|428|430.4|428|430.52|428.12|430.4|428|0
1652866980000|2022-05-18 09:43:00|430.52|428.12|430.64|428.24|430.64|428.24|430.52|428.12|0
1652866990000|2022-05-18 09:43:10|430.77|428.37|430.64|428.24|430.77|428.37|430.64|428.24|0
1652867000000|2022-05-18 09:43:20|430.4|428|430.4|428|430.4|428|430.28|427.88|0
1652867010000|2022-05-18 09:43:30|430.28|427.88|430.28|427.88|430.4|428|430.28|427.88|0
1652867020000|2022-05-18 09:43:40|430.4|428|430.64|428.24|430.64|428.24|430.4|428|0
1652867030000|2022-05-18 09:43:50|430.52|428.12|430.64|428.24|430.64|428.24|430.52|428.12|0
1652867040000|2022-05-18 09:44:00|430.52|428.12|430.64|428.24|430.64|428.24|430.52|428.12|0
1652867050000|2022-05-18 09:44:10|430.88|428.48|430.4|428|431.25|428.85|430.4|428|0
1652867060000|2022-05-18 09:44:20|430.28|427.88|430.4|428|430.4|428|430.15|427.75|0
1652867070000|2022-05-18 09:44:30|430.15|427.75|430.04|427.64|430.15|427.75|430.04|427.64|0
1652867080000|2022-05-18 09:44:40|430.15|427.75|429.91|427.51|430.15|427.75|429.91|427.51|0
1652867090000|2022-05-18 09:44:50|430.04|427.64|430.15|427.75|430.15|427.75|430.04|427.64|0
1652867100000|2022-05-18 09:45:00|430.28|427.88|430.4|428|430.4|428|430.04|427.64|0
1652867110000|2022-05-18 09:45:10|430.64|428.24|430.64|428.24|430.64|428.24|430.64|428.24|0
1652867120000|2022-05-18 09:45:20|430.4|428|430.4|428|430.4|428|430.28|427.88|0
1652867130000|2022-05-18 09:45:30|430.28|427.88|430.28|427.88|430.28|427.88|430.28|427.88|0
1652867140000|2022-05-18 09:45:40|430.4|428|430.15|427.75|430.4|428|430.15|427.75|0
1652867150000|2022-05-18 09:45:50|429.42|427.02|429.42|427.02|429.42|427.02|429.42|427.02|0
1652867160000|2022-05-18 09:46:00|429.18|426.78|428.94|426.54|429.18|426.78|428.94|426.54|0
1652867170000|2022-05-18 09:46:10|428.69|426.29|427.96|425.56|428.94|426.54|427.96|425.56|0
1652867180000|2022-05-18 09:46:20|428.21|425.81|428.21|425.81|428.45|426.05|428.21|425.81|0
1652867200000|2022-05-18 09:46:40|427.96|425.56|428.94|426.54|428.94|426.54|427.96|425.56|0
1652867210000|2022-05-18 09:46:50|428.69|426.29|428.58|426.18|428.69|426.29|428.45|426.05|0
1652867220000|2022-05-18 09:47:00|428.45|426.05|428.45|426.05|428.45|426.05|428.45|426.05|0
1652867230000|2022-05-18 09:47:10|428.94|426.54|428.94|426.54|429.06|426.66|428.94|426.54|0
1652867240000|2022-05-18 09:47:20|429.18|426.78|428.94|426.54|429.18|426.78|428.94|426.54|0
1652867250000|2022-05-18 09:47:30|428.69|426.29|429.06|426.66|429.06|426.66|428.69|426.29|0
1652867260000|2022-05-18 09:47:40|429.18|426.78|429.18|426.78|429.18|426.78|429.18|426.78|0
1652867270000|2022-05-18 09:47:50|429.31|426.91|429.06|426.66|429.31|426.91|429.06|426.66|0
1652867280000|2022-05-18 09:48:00|428.94|426.54|430.04|427.64|430.04|427.64|428.94|426.54|0
1652867290000|2022-05-18 09:48:10|430.15|427.75|429.91|427.51|430.15|427.75|429.42|427.02|0
1652867300000|2022-05-18 09:48:20|429.79|427.39|429.67|427.27|429.91|427.51|429.67|427.27|0
1652867310000|2022-05-18 09:48:30|429.79|427.39|429.67|427.27|429.91|427.51|429.67|427.27|0
1652867320000|2022-05-18 09:48:40|429.79|427.39|430.15|427.75|430.15|427.75|429.79|427.39|0
1652867330000|2022-05-18 09:48:50|429.91|427.51|429.91|427.51|429.91|427.51|429.91|427.51|0
1652867340000|2022-05-18 09:49:00|430.04|427.64|429.91|427.51|430.04|427.64|429.91|427.51|0
1652867350000|2022-05-18 09:49:10|430.04|427.64|430.15|427.75|430.15|427.75|429.91|427.51|0
1652867360000|2022-05-18 09:49:20|430.04|427.64|429.91|427.51|430.04|427.64|429.91|427.51|0
1652867370000|2022-05-18 09:49:30|430.04|427.64|430.4|428|430.4|428|430.04|427.64|0
1652867380000|2022-05-18 09:49:40|430.15|427.75|430.04|427.64|430.15|427.75|430.04|427.64|0
1652867390000|2022-05-18 09:49:50|430.15|427.75|430.04|427.64|430.15|427.75|430.04|427.64|0
1652867400000|2022-05-18 09:50:00|430.15|427.75|429.91|427.51|430.15|427.75|429.91|427.51|0
1652867410000|2022-05-18 09:50:10|430.4|428|430.15|427.75|430.4|428|430.15|427.75|0
1652867420000|2022-05-18 09:50:20|430.28|427.88|430.28|427.88|430.4|428|430.28|427.88|0
1652867430000|2022-05-18 09:50:30|429.91|427.51|429.31|426.91|429.91|427.51|429.31|426.91|0
1652867440000|2022-05-18 09:50:40|429.42|427.02|429.42|427.02|429.42|427.02|429.42|427.02|0
1652867450000|2022-05-18 09:50:50|429.18|426.78|429.18|426.78|429.42|427.02|429.18|426.78|0
1652867460000|2022-05-18 09:51:00|429.42|427.02|429.79|427.39|429.79|427.39|429.31|426.91|0
1652867470000|2022-05-18 09:51:10|429.67|427.27|429.67|427.27|429.67|427.27|429.67|427.27|0
1652867480000|2022-05-18 09:51:20|429.42|427.02|429.42|427.02|429.42|427.02|429.42|427.02|0
1652867510000|2022-05-18 09:51:50|429.67|427.27|429.79|427.39|429.79|427.39|429.67|427.27|0
1652867520000|2022-05-18 09:52:00|429.91|427.51|429.67|427.27|429.91|427.51|429.67|427.27|0
1652867530000|2022-05-18 09:52:10|429.42|427.02|429.67|427.27|429.67|427.27|429.42|427.02|0
1652867540000|2022-05-18 09:52:20|429.91|427.51|430.15|427.75|430.15|427.75|429.91|427.51|0
1652867560000|2022-05-18 09:52:40|430.28|427.88|430.04|427.64|430.4|428|430.04|427.64|0
1652867570000|2022-05-18 09:52:50|430.15|427.75|430.15|427.75|430.15|427.75|430.15|427.75|0
1652867590000|2022-05-18 09:53:10|429.91|427.51|430.15|427.75|430.15|427.75|429.91|427.51|0
1652867600000|2022-05-18 09:53:20|429.42|427.02|429.55|427.15|429.55|427.15|429.42|427.02|0
1652867610000|2022-05-18 09:53:30|429.42|427.02|429.42|427.02|429.55|427.15|429.42|427.02|0
1652867630000|2022-05-18 09:53:50|429.91|427.51|429.91|427.51|429.91|427.51|429.67|427.27|0
1652867640000|2022-05-18 09:54:00|430.15|427.75|430.15|427.75|430.15|427.75|430.15|427.75|0
1652867650000|2022-05-18 09:54:10|430.04|427.64|430.15|427.75|430.15|427.75|429.91|427.51|0
1652867660000|2022-05-18 09:54:20|430.28|427.88|430.28|427.88|430.28|427.88|430.28|427.88|0
1652867670000|2022-05-18 09:54:30|430.52|428.12|430.4|428|430.52|428.12|430.4|428|0
1652867680000|2022-05-18 09:54:40|430.15|427.75|430.15|427.75|430.15|427.75|430.15|427.75|0
1652867690000|2022-05-18 09:54:50|430.04|427.64|430.15|427.75|430.15|427.75|429.91|427.51|0
1652867700000|2022-05-18 09:55:00|429.91|427.51|430.04|427.64|430.04|427.64|429.91|427.51|0
1652867710000|2022-05-18 09:55:10|429.91|427.51|429.91|427.51|430.04|427.64|429.91|427.51|0
1652867720000|2022-05-18 09:55:20|429.79|427.39|429.67|427.27|429.79|427.39|429.67|427.27|0
1652867730000|2022-05-18 09:55:30|429.79|427.39|429.42|427.02|429.91|427.51|429.42|427.02|0
1652867740000|2022-05-18 09:55:40|429.06|426.66|429.06|426.66|429.06|426.66|429.06|426.66|0
1652867750000|2022-05-18 09:55:50|429.18|426.78|429.18|426.78|429.31|426.91|429.18|426.78|0
1652867760000|2022-05-18 09:56:00|429.42|427.02|429.18|426.78|429.42|427.02|429.18|426.78|0
1652867770000|2022-05-18 09:56:10|429.06|426.66|428.94|426.54|429.18|426.78|428.94|426.54|0
1652867780000|2022-05-18 09:56:20|429.18|426.78|429.18|426.78|429.18|426.78|429.18|426.78|0
1652867790000|2022-05-18 09:56:30|429.31|426.91|429.31|426.91|429.31|426.91|429.31|426.91|0
1652867800000|2022-05-18 09:56:40|429.18|426.78|429.18|426.78|429.18|426.78|429.18|426.78|0
1652867810000|2022-05-18 09:56:50|429.42|427.02|429.06|426.66|429.42|427.02|428.94|426.54|0
1652867820000|2022-05-18 09:57:00|429.18|426.78|429.18|426.78|429.18|426.78|429.06|426.66|0
1652867830000|2022-05-18 09:57:10|429.06|426.66|429.42|427.02|429.42|427.02|429.06|426.66|0
1652867840000|2022-05-18 09:57:20|429.31|426.91|429.55|427.15|429.55|427.15|429.31|426.91|0
1652867850000|2022-05-18 09:57:30|429.42|427.02|429.67|427.27|429.67|427.27|429.42|427.02|0
1652867860000|2022-05-18 09:57:40|429.91|427.51|430.4|428|430.4|428|429.91|427.51|0
1652867870000|2022-05-18 09:57:50|430.28|427.88|430.28|427.88|430.4|428|430.28|427.88|0
1652867880000|2022-05-18 09:58:00|430.15|427.75|429.91|427.51|430.15|427.75|429.91|427.51|0
1652867890000|2022-05-18 09:58:10|430.04|427.64|430.28|427.88|430.28|427.88|430.04|427.64|0
1652867900000|2022-05-18 09:58:20|429.67|427.27|429.06|426.66|429.67|427.27|429.06|426.66|0
1652867910000|2022-05-18 09:58:30|428.94|426.54|428.21|425.81|428.94|426.54|428.21|425.81|0
1652867920000|2022-05-18 09:58:40|428.45|426.05|428.82|426.42|428.82|426.42|428.45|426.05|0
1652867930000|2022-05-18 09:58:50|428.45|426.05|428.33|425.93|428.45|426.05|428.33|425.93|0
1652867940000|2022-05-18 09:59:00|428.21|425.81|428.09|425.69|428.33|425.93|428.09|425.69|0
1652867950000|2022-05-18 09:59:10|428.21|425.81|427.96|425.56|428.21|425.81|427.96|425.56|0
1652867960000|2022-05-18 09:59:20|428.21|425.81|428.21|425.81|428.45|426.05|428.21|425.81|0
1652867970000|2022-05-18 09:59:30|427.72|425.32|426.02|423.62|427.72|425.32|426.02|423.62|0
1652867980000|2022-05-18 09:59:40|425.78|423.38|425.29|422.89|426.14|423.74|425.29|422.89|0
1652867990000|2022-05-18 09:59:50|425.53|423.13|425.05|422.65|425.53|423.13|425.05|422.65|0
1652868000000|2022-05-18 10:00:00|424.56|422.16|424.56|422.16|424.8|422.4|424.56|422.16|0
1652868010000|2022-05-18 10:00:10|424.32|421.92|424.2|421.8|424.32|421.92|424.2|421.8|0
1652868020000|2022-05-18 10:00:20|424.32|421.92|423.83|421.43|424.32|421.92|423.83|421.43|0
1652868030000|2022-05-18 10:00:30|423.59|421.19|423.59|421.19|423.59|421.19|423.59|421.19|0
1652868040000|2022-05-18 10:00:40|423.35|420.95|423.1|420.7|423.35|420.95|423.1|420.7|0
1652868050000|2022-05-18 10:00:50|423.23|420.83|423.23|420.83|423.23|420.83|423.23|420.83|0
1652868060000|2022-05-18 10:01:00|423.35|420.95|423.35|420.95|423.35|420.95|423.1|420.7|0
1652868070000|2022-05-18 10:01:10|423.23|420.83|422.86|420.46|423.23|420.83|422.86|420.46|0
1652868080000|2022-05-18 10:01:20|423.1|420.7|423.59|421.19|423.59|421.19|423.1|420.7|0
1652868090000|2022-05-18 10:01:30|424.07|421.67|424.2|421.8|424.44|422.04|424.07|421.67|0
1652868100000|2022-05-18 10:01:40|424.56|422.16|424.8|422.4|425.05|422.65|424.56|422.16|0
1652868110000|2022-05-18 10:01:50|424.56|422.16|424.8|422.4|424.8|422.4|424.56|422.16|0
1652868120000|2022-05-18 10:02:00|425.05|422.65|425.29|422.89|425.29|422.89|425.05|422.65|0
1652868130000|2022-05-18 10:02:10|425.17|422.77|425.17|422.77|425.17|422.77|425.17|422.77|0
1652868140000|2022-05-18 10:02:20|425.05|422.65|425.29|422.89|425.66|423.26|425.05|422.65|0
1652868150000|2022-05-18 10:02:30|425.17|422.77|424.69|422.29|425.17|422.77|424.69|422.29|0
1652868160000|2022-05-18 10:02:40|424.8|422.4|425.05|422.65|425.05|422.65|424.8|422.4|0
1652868170000|2022-05-18 10:02:50|425.53|423.13|425.77|423.37|425.77|423.37|425.29|422.89|0
1652868180000|2022-05-18 10:03:00|425.9|423.5|425.77|423.37|426.02|423.62|425.77|423.37|0
1652868190000|2022-05-18 10:03:10|425.66|423.26|426.26|423.86|426.26|423.86|425.66|423.26|0
1652868200000|2022-05-18 10:03:20|426.14|423.74|426.14|423.74|426.26|423.86|426.14|423.74|0
1652868210000|2022-05-18 10:03:30|426.26|423.86|425.66|423.26|426.26|423.86|425.66|423.26|0
1652868220000|2022-05-18 10:03:40|425.9|423.5|426.02|423.62|426.26|423.86|425.77|423.37|0
1652868230000|2022-05-18 10:03:50|426.26|423.86|426.14|423.74|426.26|423.86|426.14|423.74|0
1652868240000|2022-05-18 10:04:00|426.26|423.86|426.02|423.62|426.26|423.86|426.02|423.62|0
1652868250000|2022-05-18 10:04:10|426.5|424.1|426.5|424.1|426.5|424.1|426.26|423.86|0
1652868260000|2022-05-18 10:04:20|426.75|424.35|426.39|423.99|426.75|424.35|426.39|423.99|0
1652868270000|2022-05-18 10:04:30|426.5|424.1|426.39|423.99|426.5|424.1|426.39|423.99|0
1652868280000|2022-05-18 10:04:40|426.14|423.74|426.75|424.35|426.99|424.59|426.14|423.74|0
1652868300000|2022-05-18 10:05:00|426.87|424.47|426.5|424.1|426.87|424.47|426.5|424.1|0
1652868310000|2022-05-18 10:05:10|426.75|424.35|427.12|424.72|427.12|424.72|426.75|424.35|0
1652868320000|2022-05-18 10:05:20|426.99|424.59|426.99|424.59|426.99|424.59|426.99|424.59|0
1652868330000|2022-05-18 10:05:30|426.87|424.47|426.87|424.47|426.99|424.59|426.87|424.47|0
1652868340000|2022-05-18 10:05:40|426.99|424.59|427.12|424.72|427.12|424.72|426.99|424.59|0
1652868350000|2022-05-18 10:05:50|427.23|424.83|426.99|424.59|427.23|424.83|426.99|424.59|0
1652868360000|2022-05-18 10:06:00|426.75|424.35|426.87|424.47|426.99|424.59|426.75|424.35|0
1652868370000|2022-05-18 10:06:10|426.75|424.35|426.75|424.35|426.87|424.47|426.75|424.35|0
1652868380000|2022-05-18 10:06:20|426.87|424.47|426.75|424.35|426.87|424.47|426.75|424.35|0
1652868390000|2022-05-18 10:06:30|426.87|424.47|426.87|424.47|426.99|424.59|426.87|424.47|0
1652868400000|2022-05-18 10:06:40|426.75|424.35|426.75|424.35|426.75|424.35|426.63|424.23|0
1652868420000|2022-05-18 10:07:00|426.5|424.1|426.75|424.35|426.75|424.35|426.5|424.1|0
1652868430000|2022-05-18 10:07:10|426.63|424.23|426.87|424.47|426.87|424.47|426.63|424.23|0
1652868440000|2022-05-18 10:07:20|426.99|424.59|426.75|424.35|426.99|424.59|426.63|424.23|0
1652868450000|2022-05-18 10:07:30|426.5|424.1|425.77|423.37|426.5|424.1|425.77|423.37|0
1652868460000|2022-05-18 10:07:40|425.66|423.26|425.77|423.37|426.02|423.62|425.66|423.26|0
1652868470000|2022-05-18 10:07:50|425.66|423.26|426.02|423.62|426.02|423.62|425.66|423.26|0
1652868480000|2022-05-18 10:08:00|426.5|424.1|426.26|423.86|426.5|424.1|426.26|423.86|0
1652868490000|2022-05-18 10:08:10|426.02|423.62|426.02|423.62|426.02|423.62|426.02|423.62|0
1652868500000|2022-05-18 10:08:20|426.26|423.86|426.14|423.74|426.26|423.86|426.14|423.74|0
1652868510000|2022-05-18 10:08:30|426.02|423.62|426.26|423.86|426.26|423.86|426.02|423.62|0
1652868530000|2022-05-18 10:08:50|426.14|423.74|426.39|423.99|426.5|424.1|426.02|423.62|0
1652868540000|2022-05-18 10:09:00|426.26|423.86|426.02|423.62|426.26|423.86|426.02|423.62|0
1652868550000|2022-05-18 10:09:10|426.39|423.99|426.99|424.59|426.99|424.59|426.39|423.99|0
1652868560000|2022-05-18 10:09:20|427.23|424.83|427.36|424.96|427.48|425.08|427.23|424.83|0
1652868570000|2022-05-18 10:09:30|427.48|425.08|427.96|425.56|427.96|425.56|427.36|424.96|0
1652868580000|2022-05-18 10:09:40|427.72|425.32|427.23|424.83|427.72|425.32|427.23|424.83|0
1652868590000|2022-05-18 10:09:50|427.36|424.96|426.99|424.59|427.36|424.96|426.99|424.59|0
1652868600000|2022-05-18 10:10:00|427.12|424.72|427.23|424.83|427.23|424.83|427.12|424.72|0
1652868610000|2022-05-18 10:10:10|427.12|424.72|427.23|424.83|427.23|424.83|426.99|424.59|0
1652868620000|2022-05-18 10:10:20|426.99|424.59|427.47|425.07|427.47|425.07|426.99|424.59|0
1652868630000|2022-05-18 10:10:30|427.36|424.96|426.99|424.59|427.36|424.96|426.99|424.59|0
1652868640000|2022-05-18 10:10:40|426.87|424.47|427.47|425.07|427.47|425.07|426.87|424.47|0
1652868650000|2022-05-18 10:10:50|427.36|424.96|427.36|424.96|427.36|424.96|427.23|424.83|0
1652868660000|2022-05-18 10:11:00|427.23|424.83|427.23|424.83|427.36|424.96|427.23|424.83|0
1652868670000|2022-05-18 10:11:10|427.36|424.96|426.99|424.59|427.47|425.07|426.99|424.59|0
1652868690000|2022-05-18 10:11:30|427.23|424.83|427.47|425.07|427.47|425.07|427.23|424.83|0
1652868700000|2022-05-18 10:11:40|427.72|425.32|427.72|425.32|427.72|425.32|427.72|425.32|0
1652868710000|2022-05-18 10:11:50|427.47|425.07|427.72|425.32|427.72|425.32|427.47|425.07|0
1652868720000|2022-05-18 10:12:00|427.84|425.44|427.84|425.44|427.84|425.44|427.84|425.44|0
1652868730000|2022-05-18 10:12:10|427.72|425.32|427.96|425.56|427.96|425.56|427.72|425.32|0
1652868740000|2022-05-18 10:12:20|428.2|425.8|428.57|426.17|428.57|426.17|428.2|425.8|0
1652868750000|2022-05-18 10:12:30|428.45|426.05|428.69|426.29|428.69|426.29|428.45|426.05|0
1652868760000|2022-05-18 10:12:40|428.93|426.53|428.69|426.29|428.93|426.53|428.69|426.29|0
1652868770000|2022-05-18 10:12:50|428.45|426.05|428.45|426.05|428.45|426.05|428.45|426.05|0
1652868780000|2022-05-18 10:13:00|428.2|425.8|427.96|425.56|428.2|425.8|427.96|425.56|0
1652868790000|2022-05-18 10:13:10|427.84|425.44|428.45|426.05|428.45|426.05|427.84|425.44|0
1652868800000|2022-05-18 10:13:20|428.57|426.17|428.93|426.53|428.93|426.53|428.57|426.17|0
1652868810000|2022-05-18 10:13:30|428.82|426.42|428.09|425.69|428.82|426.42|428.09|425.69|0
1652868820000|2022-05-18 10:13:40|428.2|425.8|428.2|425.8|428.2|425.8|428.2|425.8|0
1652868840000|2022-05-18 10:14:00|428.09|425.69|427.96|425.56|428.09|425.69|427.96|425.56|0
1652868850000|2022-05-18 10:14:10|428.2|425.8|428.2|425.8|428.2|425.8|428.2|425.8|0
1652868870000|2022-05-18 10:14:30|427.96|425.56|427.96|425.56|427.96|425.56|427.96|425.56|0
1652868880000|2022-05-18 10:14:40|427.84|425.44|427.72|425.32|427.84|425.44|427.72|425.32|0
1652868890000|2022-05-18 10:14:50|427.96|425.56|427.96|425.56|427.96|425.56|427.84|425.44|0
1652868900000|2022-05-18 10:15:00|428.2|425.8|428.45|426.05|428.45|426.05|428.2|425.8|0
1652868910000|2022-05-18 10:15:10|428.33|425.93|428.2|425.8|428.45|426.05|428.2|425.8|0
1652868920000|2022-05-18 10:15:20|427.96|425.56|427.96|425.56|427.96|425.56|427.96|425.56|0
1652868930000|2022-05-18 10:15:30|428.2|425.8|428.2|425.8|428.2|425.8|428.2|425.8|0
1652868940000|2022-05-18 10:15:40|428.45|426.05|428.09|425.69|428.45|426.05|428.09|425.69|0
1652868950000|2022-05-18 10:15:50|427.96|425.56|428.09|425.69|428.09|425.69|427.96|425.56|0
1652868960000|2022-05-18 10:16:00|427.96|425.56|428.09|425.69|428.2|425.8|427.96|425.56|0
1652868970000|2022-05-18 10:16:10|427.96|425.56|427.96|425.56|428.2|425.8|427.96|425.56|0
1652868980000|2022-05-18 10:16:20|428.2|425.8|428.2|425.8|428.2|425.8|428.2|425.8|0
1652868990000|2022-05-18 10:16:30|428.09|425.69|427.96|425.56|428.09|425.69|427.96|425.56|0
1652869000000|2022-05-18 10:16:40|428.2|425.8|428.2|425.8|428.2|425.8|428.2|425.8|0
1652869020000|2022-05-18 10:17:00|428.09|425.69|428.2|425.8|428.2|425.8|428.09|425.69|0
1652869040000|2022-05-18 10:17:20|428.45|426.05|428.2|425.8|428.45|426.05|428.2|425.8|0
1652869050000|2022-05-18 10:17:30|428.09|425.69|428.2|425.8|428.2|425.8|427.96|425.56|0
1652869060000|2022-05-18 10:17:40|427.96|425.56|428.2|425.8|428.2|425.8|427.96|425.56|0
1652869070000|2022-05-18 10:17:50|428.33|425.93|428.45|426.05|428.45|426.05|428.33|425.93|0
1652869080000|2022-05-18 10:18:00|428.69|426.29|428.69|426.29|428.69|426.29|428.57|426.17|0
1652869090000|2022-05-18 10:18:10|428.93|426.53|428.93|426.53|428.93|426.53|428.93|426.53|0
1652869100000|2022-05-18 10:18:20|428.82|426.42|428.45|426.05|428.82|426.42|428.45|426.05|0
1652869110000|2022-05-18 10:18:30|428.57|426.17|428.57|426.17|428.57|426.17|428.57|426.17|0
1652869120000|2022-05-18 10:18:40|428.45|426.05|428.57|426.17|428.69|426.29|428.45|426.05|0
1652869130000|2022-05-18 10:18:50|428.93|426.53|428.93|426.53|428.93|426.53|428.93|426.53|0
1652869140000|2022-05-18 10:19:00|428.69|426.29|428.45|426.05|428.69|426.29|428.45|426.05|0
1652869150000|2022-05-18 10:19:10|428.57|426.17|428.45|426.05|428.57|426.17|428.45|426.05|0
1652869160000|2022-05-18 10:19:20|428.2|425.8|428.2|425.8|428.2|425.8|428.2|425.8|0
1652869170000|2022-05-18 10:19:30|427.84|425.44|427.84|425.44|427.84|425.44|427.84|425.44|0
1652869180000|2022-05-18 10:19:40|427.72|425.32|427.96|425.56|427.96|425.56|427.72|425.32|0
1652869190000|2022-05-18 10:19:50|427.84|425.44|427.23|424.83|427.84|425.44|426.99|424.59|0
1652869200000|2022-05-18 10:20:00|427.47|425.07|427.23|424.83|427.47|425.07|427.23|424.83|0
1652869210000|2022-05-18 10:20:10|427.11|424.71|426.74|424.34|427.11|424.71|426.74|424.34|0
1652869220000|2022-05-18 10:20:20|426.99|424.59|426.63|424.23|426.99|424.59|426.63|424.23|0
1652869230000|2022-05-18 10:20:30|426.38|423.98|426.74|424.34|426.99|424.59|426.38|423.98|0
1652869240000|2022-05-18 10:20:40|426.99|424.59|427.23|424.83|427.23|424.83|426.99|424.59|0
1652869250000|2022-05-18 10:20:50|426.99|424.59|427.36|424.96|427.36|424.96|426.99|424.59|0
1652869260000|2022-05-18 10:21:00|427.11|424.71|427.23|424.83|427.47|425.07|427.11|424.71|0
1652869270000|2022-05-18 10:21:10|427.11|424.71|427.23|424.83|427.23|424.83|427.11|424.71|0
1652869280000|2022-05-18 10:21:20|427.11|424.71|427.23|424.83|427.23|424.83|427.11|424.71|0
1652869290000|2022-05-18 10:21:30|427.47|425.07|426.74|424.34|427.47|425.07|426.74|424.34|0
1652869300000|2022-05-18 10:21:40|426.87|424.47|426.74|424.34|426.87|424.47|426.74|424.34|0
1652869310000|2022-05-18 10:21:50|426.5|424.1|426.26|423.86|426.5|424.1|426.26|423.86|0
1652869320000|2022-05-18 10:22:00|426.63|424.23|426.74|424.34|426.74|424.34|426.63|424.23|0
1652869330000|2022-05-18 10:22:10|426.63|424.23|426.26|423.86|426.63|424.23|426.26|423.86|0
1652869340000|2022-05-18 10:22:20|426.38|423.98|426.26|423.86|426.5|424.1|426.26|423.86|0
1652869350000|2022-05-18 10:22:30|426.14|423.74|426.38|423.98|426.5|424.1|426.14|423.74|0
1652869360000|2022-05-18 10:22:40|426.26|423.86|426.26|423.86|426.38|423.98|426.26|423.86|0
1652869370000|2022-05-18 10:22:50|426.5|424.1|426.74|424.34|426.74|424.34|426.38|423.98|0
1652869380000|2022-05-18 10:23:00|427.23|424.83|427.47|425.07|427.47|425.07|427.23|424.83|0
1652869390000|2022-05-18 10:23:10|427.23|424.83|427.47|425.07|427.47|425.07|427.23|424.83|0
1652869400000|2022-05-18 10:23:20|427.36|424.96|427.23|424.83|427.72|425.32|427.23|424.83|0
1652869410000|2022-05-18 10:23:30|427.11|424.71|427.11|424.71|427.23|424.83|427.11|424.71|0
1652869420000|2022-05-18 10:23:40|427.23|424.83|427.11|424.71|427.23|424.83|426.99|424.59|0
1652869430000|2022-05-18 10:23:50|426.99|424.59|426.74|424.34|426.99|424.59|426.74|424.34|0
1652869440000|2022-05-18 10:24:00|426.87|424.47|426.99|424.59|427.23|424.83|426.87|424.47|0
1652869450000|2022-05-18 10:24:10|426.74|424.34|427.23|424.83|427.23|424.83|426.74|424.34|0
1652869460000|2022-05-18 10:24:20|426.87|424.47|426.99|424.59|426.99|424.59|426.87|424.47|0
1652869470000|2022-05-18 10:24:30|426.87|424.47|427.11|424.71|427.11|424.71|426.74|424.34|0
1652869480000|2022-05-18 10:24:40|426.74|424.34|426.74|424.34|426.74|424.34|426.74|424.34|0
1652869490000|2022-05-18 10:24:50|426.87|424.47|426.87|424.47|426.99|424.59|426.87|424.47|0
1652869500000|2022-05-18 10:25:00|426.74|424.34|426.99|424.59|426.99|424.59|426.74|424.34|0
1652869510000|2022-05-18 10:25:10|427.11|424.71|426.26|423.86|427.11|424.71|426.26|423.86|0
1652869520000|2022-05-18 10:25:20|426.01|423.61|426.26|423.86|426.26|423.86|426.01|423.61|0
1652869530000|2022-05-18 10:25:30|426.38|423.98|426.38|423.98|426.74|424.34|426.38|423.98|0
1652869540000|2022-05-18 10:25:40|426.5|424.1|426.5|424.1|426.5|424.1|426.5|424.1|0
1652869550000|2022-05-18 10:25:50|426.38|423.98|426.38|423.98|426.38|423.98|426.38|423.98|0
1652869560000|2022-05-18 10:26:00|426.74|424.34|427.11|424.71|427.11|424.71|426.74|424.34|0
1652869570000|2022-05-18 10:26:10|426.74|424.34|426.74|424.34|426.87|424.47|426.74|424.34|0
1652869580000|2022-05-18 10:26:20|426.87|424.47|426.99|424.59|426.99|424.59|426.87|424.47|0
1652869590000|2022-05-18 10:26:30|427.36|424.96|427.47|425.07|427.47|425.07|427.36|424.96|0
1652869600000|2022-05-18 10:26:40|427.6|425.2|427.84|425.44|427.84|425.44|427.6|425.2|0
1652869610000|2022-05-18 10:26:50|427.72|425.32|427.23|424.83|427.72|425.32|427.11|424.71|0
1652869620000|2022-05-18 10:27:00|427.36|424.96|427.36|424.96|427.36|424.96|427.23|424.83|0
1652869630000|2022-05-18 10:27:10|427.23|424.83|427.23|424.83|427.36|424.96|427.23|424.83|0
1652869640000|2022-05-18 10:27:20|427.11|424.71|427.23|424.83|427.36|424.96|427.11|424.71|0
1652869650000|2022-05-18 10:27:30|427.36|424.96|426.99|424.59|427.36|424.96|426.99|424.59|0
1652869660000|2022-05-18 10:27:40|426.87|424.47|426.87|424.47|426.87|424.47|426.87|424.47|0
1652869670000|2022-05-18 10:27:50|426.74|424.34|426.74|424.34|426.74|424.34|426.74|424.34|0
1652869680000|2022-05-18 10:28:00|426.99|424.59|427.11|424.71|427.36|424.96|426.99|424.59|0
1652869690000|2022-05-18 10:28:10|426.87|424.47|426.5|424.1|426.87|424.47|426.5|424.1|0
1652869700000|2022-05-18 10:28:20|426.74|424.34|426.74|424.34|426.74|424.34|426.74|424.34|0
1652869710000|2022-05-18 10:28:30|426.87|424.47|426.99|424.59|426.99|424.59|426.87|424.47|0
1652869720000|2022-05-18 10:28:40|427.23|424.83|426.99|424.59|427.23|424.83|426.99|424.59|0
1652869730000|2022-05-18 10:28:50|426.74|424.34|426.74|424.34|426.74|424.34|426.74|424.34|0
1652869740000|2022-05-18 10:29:00|426.63|424.23|426.63|424.23|426.63|424.23|426.63|424.23|0
1652869750000|2022-05-18 10:29:10|426.5|424.1|426.5|424.1|426.63|424.23|426.5|424.1|0
1652869760000|2022-05-18 10:29:20|426.38|423.98|426.26|423.86|426.38|423.98|426.26|423.86|0
1652869770000|2022-05-18 10:29:30|426.14|423.74|426.26|423.86|426.26|423.86|426.14|423.74|0
1652869780000|2022-05-18 10:29:40|426.01|423.61|426.14|423.74|426.26|423.86|426.01|423.61|0
1652869790000|2022-05-18 10:29:50|426.26|423.86|426.26|423.86|426.26|423.86|426.26|423.86|0
1652869800000|2022-05-18 10:30:00|426.5|424.1|427.11|424.71|427.11|424.71|426.38|423.98|0
1652869810000|2022-05-18 10:30:10|427.72|425.32|429.9|427.5|429.9|427.5|427.72|425.32|0
1652869820000|2022-05-18 10:30:20|429.54|427.14|430.15|427.75|430.39|427.99|429.54|427.14|0
1652869830000|2022-05-18 10:30:30|430.27|427.87|430.39|427.99|430.39|427.99|430.27|427.87|0
1652869840000|2022-05-18 10:30:40|430.27|427.87|430.63|428.23|430.88|428.48|430.27|427.87|0
1652869850000|2022-05-18 10:30:50|430.88|428.48|431.36|428.96|431.36|428.96|430.88|428.48|0
1652869860000|2022-05-18 10:31:00|431.49|429.09|430.52|428.12|431.49|429.09|430.52|428.12|0
1652869870000|2022-05-18 10:31:10|430.63|428.23|431.36|428.96|431.36|428.96|430.63|428.23|0
1652869880000|2022-05-18 10:31:20|431.85|429.45|431.61|429.21|431.85|429.45|431.36|428.96|0
1652869890000|2022-05-18 10:31:30|431.85|429.45|431.73|429.33|432.22|429.82|431.73|429.33|0
1652869900000|2022-05-18 10:31:40|431.85|429.45|432.09|429.69|432.34|429.94|431.85|429.45|0
1652869910000|2022-05-18 10:31:50|432.34|429.94|432.34|429.94|432.58|430.18|432.34|429.94|0
1652869920000|2022-05-18 10:32:00|431.85|429.45|432.09|429.69|432.34|429.94|431.85|429.45|0
1652869930000|2022-05-18 10:32:10|432.58|430.18|432.58|430.18|432.71|430.31|432.34|429.94|0
1652869940000|2022-05-18 10:32:20|432.34|429.94|432.34|429.94|432.58|430.18|432.34|429.94|0
1652869950000|2022-05-18 10:32:30|432.58|430.18|432.58|430.18|432.58|430.18|432.58|430.18|0
1652869960000|2022-05-18 10:32:40|432.34|429.94|432.09|429.69|432.34|429.94|432.09|429.69|0
1652869970000|2022-05-18 10:32:50|432.34|429.94|432.34|429.94|432.34|429.94|432.34|429.94|0
1652869980000|2022-05-18 10:33:00|432.22|429.82|432.09|429.69|432.22|429.82|432.09|429.69|0
1652869990000|2022-05-18 10:33:10|431.85|429.45|431.85|429.45|431.85|429.45|431.85|429.45|0
1652870000000|2022-05-18 10:33:20|432.09|429.69|432.58|430.18|432.58|430.18|432.09|429.69|0
1652870020000|2022-05-18 10:33:40|432.82|430.42|432.82|430.42|432.82|430.42|432.58|430.18|0
1652870030000|2022-05-18 10:33:50|433.19|430.79|433.31|430.91|433.31|430.91|433.07|430.67|0
1652870040000|2022-05-18 10:34:00|433.19|430.79|432.82|430.42|433.19|430.79|432.71|430.31|0
1652870050000|2022-05-18 10:34:10|433.31|430.91|432.82|430.42|433.31|430.91|432.58|430.18|0
1652870060000|2022-05-18 10:34:20|433.07|430.67|433.07|430.67|433.07|430.67|432.82|430.42|0
1652870070000|2022-05-18 10:34:30|432.95|430.55|433.55|431.15|433.55|431.15|432.95|430.55|0
1652870080000|2022-05-18 10:34:40|433.07|430.67|433.55|431.15|433.55|431.15|432.82|430.42|0
1652870090000|2022-05-18 10:34:50|433.44|431.04|433.8|431.4|433.8|431.4|433.44|431.04|0
1652870100000|2022-05-18 10:35:00|433.55|431.15|434.04|431.64|434.04|431.64|433.55|431.15|0
1652870110000|2022-05-18 10:35:10|433.8|431.4|433.31|430.91|433.8|431.4|433.31|430.91|0
1652870130000|2022-05-18 10:35:30|433.07|430.67|433.55|431.15|433.55|431.15|433.07|430.67|0
1652870140000|2022-05-18 10:35:40|433.8|431.4|433.8|431.4|433.8|431.4|433.8|431.4|0
1652870150000|2022-05-18 10:35:50|434.04|431.64|434.04|431.64|434.04|431.64|434.04|431.64|0
1652870160000|2022-05-18 10:36:00|433.8|431.4|433.8|431.4|433.8|431.4|433.55|431.15|0
1652870170000|2022-05-18 10:36:10|433.55|431.15|433.55|431.15|433.55|431.15|433.55|431.15|0
1652870180000|2022-05-18 10:36:20|433.31|430.91|433.31|430.91|433.31|430.91|433.31|430.91|0
1652870190000|2022-05-18 10:36:30|433.55|431.15|433.55|431.15|433.55|431.15|433.55|431.15|0
1652870200000|2022-05-18 10:36:40|433.8|431.4|434.04|431.64|434.04|431.64|433.8|431.4|0
1652870210000|2022-05-18 10:36:50|434.53|432.13|434.04|431.64|434.53|432.13|433.8|431.4|0
1652870220000|2022-05-18 10:37:00|433.8|431.4|434.29|431.89|434.29|431.89|433.8|431.4|0
1652870230000|2022-05-18 10:37:10|434.66|432.26|434.53|432.13|434.77|432.37|434.53|432.13|0
1652870240000|2022-05-18 10:37:20|434.66|432.26|434.77|432.37|434.77|432.37|434.66|432.26|0
1652870260000|2022-05-18 10:37:40|434.53|432.13|434.53|432.13|434.53|432.13|434.29|431.89|0
1652870270000|2022-05-18 10:37:50|434.77|432.37|434.77|432.37|434.77|432.37|434.77|432.37|0
1652870280000|2022-05-18 10:38:00|435.26|432.86|434.77|432.37|435.26|432.86|434.77|432.37|0
1652870290000|2022-05-18 10:38:10|435.26|432.86|434.77|432.37|435.26|432.86|434.77|432.37|0
1652870300000|2022-05-18 10:38:20|435.02|432.62|435.26|432.86|435.5|433.1|435.02|432.62|0
1652870320000|2022-05-18 10:38:40|435.02|432.62|435.26|432.86|435.26|432.86|435.02|432.62|0
1652870330000|2022-05-18 10:38:50|435.02|432.62|435.02|432.62|435.02|432.62|435.02|432.62|0
1652870340000|2022-05-18 10:39:00|435.26|432.86|435.14|432.74|435.26|432.86|435.14|432.74|0
1652870350000|2022-05-18 10:39:10|435.02|432.62|434.77|432.37|435.02|432.62|434.77|432.37|0
1652870360000|2022-05-18 10:39:20|435.02|432.62|435.02|432.62|435.02|432.62|434.9|432.5|0
1652870370000|2022-05-18 10:39:30|434.77|432.37|434.77|432.37|435.02|432.62|434.77|432.37|0
1652870380000|2022-05-18 10:39:40|434.53|432.13|434.77|432.37|435.02|432.62|434.53|432.13|0
1652870390000|2022-05-18 10:39:50|434.66|432.26|434.77|432.37|434.77|432.37|434.66|432.26|0
1652870400000|2022-05-18 10:40:00|435.14|432.74|435.26|432.86|435.26|432.86|435.02|432.62|0
1652870410000|2022-05-18 10:40:10|435.5|433.1|435.5|433.1|435.5|433.1|435.5|433.1|0
1652870420000|2022-05-18 10:40:20|435.75|433.35|435.5|433.1|435.75|433.35|435.26|432.86|0
1652870430000|2022-05-18 10:40:30|435.26|432.86|435.63|433.23|435.75|433.35|435.26|432.86|0
1652870440000|2022-05-18 10:40:40|435.75|433.35|435.26|432.86|435.75|433.35|435.26|432.86|0
1652870450000|2022-05-18 10:40:50|435.39|432.99|435.39|432.99|435.39|432.99|435.39|432.99|0
1652870460000|2022-05-18 10:41:00|435.5|433.1|435.99|433.59|435.99|433.59|435.5|433.1|0
1652870470000|2022-05-18 10:41:10|436.23|433.83|436.48|434.08|436.48|434.08|436.23|433.83|0
1652870480000|2022-05-18 10:41:20|436.23|433.83|436.48|434.08|436.48|434.08|436.23|433.83|0
1652870490000|2022-05-18 10:41:30|436.23|433.83|435.75|433.35|436.23|433.83|435.75|433.35|0
1652870500000|2022-05-18 10:41:40|435.63|433.23|435.5|433.1|435.63|433.23|435.5|433.1|0
1652870510000|2022-05-18 10:41:50|435.99|433.59|436.23|433.83|436.23|433.83|435.99|433.59|0
1652870520000|2022-05-18 10:42:00|435.99|433.59|435.99|433.59|435.99|433.59|435.99|433.59|0
1652870530000|2022-05-18 10:42:10|436.23|433.83|435.99|433.59|436.23|433.83|435.99|433.59|0
1652870550000|2022-05-18 10:42:30|436.23|433.83|436.48|434.08|436.48|434.08|436.23|433.83|0
1652870560000|2022-05-18 10:42:40|436.72|434.32|436.72|434.32|436.72|434.32|436.72|434.32|0
1652870570000|2022-05-18 10:42:50|436.97|434.57|436.97|434.57|436.97|434.57|436.97|434.57|0
1652870580000|2022-05-18 10:43:00|437.21|434.81|437.21|434.81|437.21|434.81|437.21|434.81|0
1652870590000|2022-05-18 10:43:10|437.34|434.94|437.82|435.42|437.94|435.54|437.34|434.94|0
1652870600000|2022-05-18 10:43:20|437.7|435.3|437.45|435.05|437.94|435.54|437.45|435.05|0
1652870610000|2022-05-18 10:43:30|437.21|434.81|436.72|434.32|437.21|434.81|436.23|433.83|0
1652870620000|2022-05-18 10:43:40|436.48|434.08|435.99|433.59|436.48|434.08|435.99|433.59|0
1652870630000|2022-05-18 10:43:50|436.23|433.83|436.85|434.45|436.85|434.45|436.23|433.83|0
1652870640000|2022-05-18 10:44:00|436.97|434.57|436.97|434.57|436.97|434.57|436.97|434.57|0
1652870650000|2022-05-18 10:44:10|436.72|434.32|436.23|433.83|436.72|434.32|436.23|433.83|0
1652870660000|2022-05-18 10:44:20|435.99|433.59|436.23|433.83|436.23|433.83|435.99|433.59|0
1652870670000|2022-05-18 10:44:30|436.12|433.72|436.23|433.83|436.23|433.83|436.12|433.72|0
1652870680000|2022-05-18 10:44:40|436.48|434.08|436.48|434.08|436.48|434.08|436.48|434.08|0
1652870700000|2022-05-18 10:45:00|436.72|434.32|436.97|434.57|436.97|434.57|436.48|434.08|0
1652870710000|2022-05-18 10:45:10|436.72|434.32|436.72|434.32|436.85|434.45|436.72|434.32|0
1652870720000|2022-05-18 10:45:20|436.97|434.57|436.72|434.32|436.97|434.57|436.72|434.32|0
1652870730000|2022-05-18 10:45:30|436.48|434.08|436.72|434.32|436.72|434.32|436.48|434.08|0
1652870740000|2022-05-18 10:45:40|436.48|434.08|436.23|433.83|436.48|434.08|436.23|433.83|0
1652870750000|2022-05-18 10:45:50|436.36|433.96|435.75|433.35|436.48|434.08|435.75|433.35|0
1652870760000|2022-05-18 10:46:00|435.99|433.59|435.99|433.59|435.99|433.59|435.99|433.59|0
1652870770000|2022-05-18 10:46:10|436.12|433.72|435.99|433.59|436.12|433.72|435.99|433.59|0
1652870780000|2022-05-18 10:46:20|436.23|433.83|436.23|433.83|436.23|433.83|435.99|433.59|0
1652870790000|2022-05-18 10:46:30|436.12|433.72|436.23|433.83|436.23|433.83|436.12|433.72|0
1652870800000|2022-05-18 10:46:40|436.48|434.08|436.23|433.83|436.48|434.08|436.23|433.83|0
1652870820000|2022-05-18 10:47:00|436.48|434.08|436.72|434.32|436.72|434.32|436.23|433.83|0
1652870840000|2022-05-18 10:47:20|436.48|434.08|436.23|433.83|436.48|434.08|436.23|433.83|0
1652870850000|2022-05-18 10:47:30|436.48|434.08|436.36|433.96|436.48|434.08|436.23|433.83|0
1652870860000|2022-05-18 10:47:40|436.23|433.83|436.48|434.08|436.48|434.08|436.23|433.83|0
1652870870000|2022-05-18 10:47:50|436.72|434.32|436.48|434.08|436.72|434.32|436.48|434.08|0
1652870880000|2022-05-18 10:48:00|436.23|433.83|436.23|433.83|436.23|433.83|436.23|433.83|0
1652870900000|2022-05-18 10:48:20|435.99|433.59|436.72|434.32|436.72|434.32|435.99|433.59|0
1652870910000|2022-05-18 10:48:30|436.85|434.45|436.72|434.32|436.85|434.45|436.6|434.2|0
1652870930000|2022-05-18 10:48:50|436.6|434.2|436.72|434.32|436.72|434.32|436.48|434.08|0
1652870940000|2022-05-18 10:49:00|436.48|434.08|436.48|434.08|436.48|434.08|436.48|434.08|0
1652870950000|2022-05-18 10:49:10|436.36|433.96|436.48|434.08|436.48|434.08|436.36|433.96|0
1652870970000|2022-05-18 10:49:30|436.85|434.45|436.85|434.45|436.85|434.45|436.85|434.45|0
1652870980000|2022-05-18 10:49:40|436.72|434.32|436.72|434.32|436.72|434.32|436.72|434.32|0
1652870990000|2022-05-18 10:49:50|436.6|434.2|436.72|434.32|436.72|434.32|436.6|434.2|0
1652871000000|2022-05-18 10:50:00|436.85|434.45|436.85|434.45|436.85|434.45|436.85|434.45|0
1652871010000|2022-05-18 10:50:10|436.72|434.32|436.72|434.32|436.72|434.32|436.72|434.32|0
1652871020000|2022-05-18 10:50:20|436.48|434.08|436.48|434.08|436.48|434.08|436.48|434.08|0
1652871030000|2022-05-18 10:50:30|436.96|434.56|436.72|434.32|436.96|434.56|436.72|434.32|0
1652871040000|2022-05-18 10:50:40|436.96|434.56|436.96|434.56|436.96|434.56|436.85|434.45|0
1652871050000|2022-05-18 10:50:50|436.72|434.32|436.72|434.32|436.72|434.32|436.72|434.32|0
1652871060000|2022-05-18 10:51:00|436.96|434.56|436.96|434.56|436.96|434.56|436.96|434.56|0
1652871080000|2022-05-18 10:51:20|436.85|434.45|436.85|434.45|436.85|434.45|436.85|434.45|0
1652871090000|2022-05-18 10:51:30|436.48|434.08|436.48|434.08|436.48|434.08|436.48|434.08|0
1652871100000|2022-05-18 10:51:40|436.85|434.45|436.85|434.45|436.85|434.45|436.85|434.45|0
1652871110000|2022-05-18 10:51:50|436.72|434.32|436.72|434.32|436.72|434.32|436.72|434.32|0
1652871120000|2022-05-18 10:52:00|436.96|434.56|436.96|434.56|436.96|434.56|436.96|434.56|0
1652871130000|2022-05-18 10:52:10|436.72|434.32|436.48|434.08|436.72|434.32|436.36|433.96|0
1652871140000|2022-05-18 10:52:20|436.23|433.83|436.23|433.83|436.23|433.83|436.23|433.83|0
1652871150000|2022-05-18 10:52:30|435.99|433.59|436.23|433.83|436.23|433.83|435.75|433.35|0
1652871160000|2022-05-18 10:52:40|436.48|434.08|436.48|434.08|436.48|434.08|436.48|434.08|0
1652871170000|2022-05-18 10:52:50|436.72|434.32|436.72|434.32|436.72|434.32|436.6|434.2|0
1652871180000|2022-05-18 10:53:00|436.6|434.2|436.72|434.32|436.96|434.56|436.6|434.2|0
1652871190000|2022-05-18 10:53:10|436.96|434.56|436.72|434.32|436.96|434.56|436.72|434.32|0
1652871200000|2022-05-18 10:53:20|436.85|434.45|436.96|434.56|436.96|434.56|436.85|434.45|0
1652871210000|2022-05-18 10:53:30|436.72|434.32|436.72|434.32|436.96|434.56|436.72|434.32|0
1652871220000|2022-05-18 10:53:40|436.85|434.45|436.48|434.08|436.85|434.45|436.23|433.83|0
1652871230000|2022-05-18 10:53:50|436.36|433.96|436.23|433.83|436.36|433.96|436.23|433.83|0
1652871240000|2022-05-18 10:54:00|435.99|433.59|435.99|433.59|435.99|433.59|435.99|433.59|0
1652871250000|2022-05-18 10:54:10|436.23|433.83|436.48|434.08|436.48|434.08|436.23|433.83|0
1652871260000|2022-05-18 10:54:20|436.6|434.2|436.72|434.32|436.72|434.32|436.6|434.2|0
1652871270000|2022-05-18 10:54:30|436.48|434.08|436.96|434.56|436.96|434.56|436.48|434.08|0
1652871280000|2022-05-18 10:54:40|437.21|434.81|437.45|435.05|437.45|435.05|436.96|434.56|0
1652871290000|2022-05-18 10:54:50|437.7|435.3|437.94|435.54|437.94|435.54|437.7|435.3|0
1652871300000|2022-05-18 10:55:00|437.45|435.05|437.45|435.05|437.45|435.05|437.45|435.05|0
1652871310000|2022-05-18 10:55:10|437.21|434.81|437.45|435.05|437.45|435.05|437.21|434.81|0
1652871320000|2022-05-18 10:55:20|437.7|435.3|437.7|435.3|437.7|435.3|437.45|435.05|0
1652871330000|2022-05-18 10:55:30|437.45|435.05|437.7|435.3|437.7|435.3|437.45|435.05|0
1652871350000|2022-05-18 10:55:50|437.45|435.05|436.96|434.56|437.45|435.05|436.96|434.56|0
1652871360000|2022-05-18 10:56:00|436.85|434.45|436.72|434.32|436.85|434.45|436.72|434.32|0
1652871370000|2022-05-18 10:56:10|436.48|434.08|436.72|434.32|436.72|434.32|436.48|434.08|0
1652871380000|2022-05-18 10:56:20|436.96|434.56|437.21|434.81|437.21|434.81|436.96|434.56|0
1652871390000|2022-05-18 10:56:30|437.45|435.05|437.21|434.81|437.45|435.05|437.21|434.81|0
1652871400000|2022-05-18 10:56:40|436.96|434.56|436.96|434.56|436.96|434.56|436.96|434.56|0
1652871410000|2022-05-18 10:56:50|436.72|434.32|436.96|434.56|436.96|434.56|436.72|434.32|0
1652871420000|2022-05-18 10:57:00|436.85|434.45|436.85|434.45|436.96|434.56|436.85|434.45|0
1652871440000|2022-05-18 10:57:20|436.96|434.56|436.96|434.56|436.96|434.56|436.96|434.56|0
1652871450000|2022-05-18 10:57:30|437.21|434.81|437.21|434.81|437.21|434.81|437.09|434.69|0
1652871460000|2022-05-18 10:57:40|437.45|435.05|437.45|435.05|437.45|435.05|437.45|435.05|0
1652871480000|2022-05-18 10:58:00|437.21|434.81|437.21|434.81|437.21|434.81|437.21|434.81|0
1652871490000|2022-05-18 10:58:10|437.09|434.69|437.09|434.69|437.09|434.69|437.09|434.69|0
1652871500000|2022-05-18 10:58:20|437.21|434.81|436.85|434.45|437.21|434.81|436.85|434.45|0
1652871510000|2022-05-18 10:58:30|436.96|434.56|436.96|434.56|436.96|434.56|436.96|434.56|0
1652871520000|2022-05-18 10:58:40|437.21|434.81|437.45|435.05|437.45|435.05|437.21|434.81|0
1652871530000|2022-05-18 10:58:50|437.44|435.04|437.19|434.79|437.44|435.04|437.19|434.79|0
1652871540000|2022-05-18 10:59:00|437.08|434.68|437.08|434.68|437.08|434.68|437.08|434.68|0
1652871550000|2022-05-18 10:59:10|437.19|434.79|436.71|434.31|437.19|434.79|436.71|434.31|0
1652871570000|2022-05-18 10:59:30|436.59|434.19|436.59|434.19|436.59|434.19|436.59|434.19|0
1652871580000|2022-05-18 10:59:40|436.71|434.31|436.22|433.82|436.71|434.31|436.1|433.7|0
1652871590000|2022-05-18 10:59:50|435.97|433.57|436.71|434.31|436.71|434.31|435.97|433.57|0
1652871600000|2022-05-18 11:00:00|435.86|433.46|435|432.6|435.86|433.46|435|432.6|0
1652871610000|2022-05-18 11:00:10|435.13|432.73|435.49|433.09|435.49|433.09|435|432.6|0
1652871620000|2022-05-18 11:00:20|435.24|432.84|435.97|433.57|435.97|433.57|435.24|432.84|0
1652871630000|2022-05-18 11:00:30|436.22|433.82|436.22|433.82|436.22|433.82|436.22|433.82|0
1652871640000|2022-05-18 11:00:40|435.97|433.57|435.73|433.33|435.97|433.57|435.73|433.33|0
1652871650000|2022-05-18 11:00:50|435.97|433.57|435.86|433.46|435.97|433.57|435.73|433.33|0
1652871660000|2022-05-18 11:01:00|435.61|433.21|435.61|433.21|435.86|433.46|435.61|433.21|0
1652871670000|2022-05-18 11:01:10|435.49|433.09|435.24|432.84|435.49|433.09|435|432.6|0
1652871680000|2022-05-18 11:01:20|435|432.6|434.88|432.48|435.24|432.84|434.88|432.48|0
1652871690000|2022-05-18 11:01:30|435.13|432.73|435|432.6|435.13|432.73|434.76|432.36|0
1652871700000|2022-05-18 11:01:40|435.13|432.73|435.49|433.09|435.49|433.09|435.13|432.73|0
1652871710000|2022-05-18 11:01:50|435.73|433.33|435.49|433.09|435.73|433.33|435.37|432.97|0
1652871720000|2022-05-18 11:02:00|435.13|432.73|435.49|433.09|435.49|433.09|435.13|432.73|0
1652871730000|2022-05-18 11:02:10|435.61|433.21|435.49|433.09|435.73|433.33|435.49|433.09|0
1652871740000|2022-05-18 11:02:20|435.97|433.57|435.97|433.57|435.97|433.57|435.97|433.57|0
1652871750000|2022-05-18 11:02:30|436.1|433.7|437.08|434.68|437.08|434.68|435.97|433.57|0
1652871760000|2022-05-18 11:02:40|436.71|434.31|436.59|434.19|436.71|434.31|436.59|434.19|0
1652871770000|2022-05-18 11:02:50|436.71|434.31|436.83|434.43|437.08|434.68|436.71|434.31|0
1652871780000|2022-05-18 11:03:00|436.71|434.31|436.71|434.31|436.71|434.31|436.1|433.7|0
1652871790000|2022-05-18 11:03:10|435.97|433.57|436.46|434.06|436.46|434.06|435.97|433.57|0
1652871800000|2022-05-18 11:03:20|436.71|434.31|436.83|434.43|436.95|434.55|436.71|434.31|0
1652871810000|2022-05-18 11:03:30|436.95|434.55|437.19|434.79|437.19|434.79|436.95|434.55|0
1652871820000|2022-05-18 11:03:40|437.44|435.04|437.68|435.28|437.81|435.41|437.19|434.79|0
1652871840000|2022-05-18 11:04:00|437.44|435.04|437.68|435.28|437.68|435.28|437.44|435.04|0
1652871850000|2022-05-18 11:04:10|437.81|435.41|437.81|435.41|437.92|435.52|437.81|435.41|0
1652871860000|2022-05-18 11:04:20|437.92|435.52|437.92|435.52|437.92|435.52|437.92|435.52|0
1652871880000|2022-05-18 11:04:40|439.88|437.48|440.12|437.72|440.12|437.72|439.39|436.99|0
1652871890000|2022-05-18 11:04:50|440.61|438.21|440.12|437.72|440.61|438.21|440.12|437.72|0
1652871900000|2022-05-18 11:05:00|440.36|437.96|440.25|437.85|440.61|438.21|440.25|437.85|0
1652871910000|2022-05-18 11:05:10|440.36|437.96|440.61|438.21|440.61|438.21|440.36|437.96|0
1652871920000|2022-05-18 11:05:20|440.98|438.58|441.1|438.7|441.1|438.7|440.85|438.45|0
1652871930000|2022-05-18 11:05:30|441.34|438.94|441.59|439.19|441.59|439.19|441.1|438.7|0
1652871940000|2022-05-18 11:05:40|441.1|438.7|441.1|438.7|441.34|438.94|441.1|438.7|0
1652871950000|2022-05-18 11:05:50|441.47|439.07|442.32|439.92|442.32|439.92|441.47|439.07|0
1652871960000|2022-05-18 11:06:00|442.81|440.41|442.56|440.16|442.81|440.41|442.56|440.16|0
1652871970000|2022-05-18 11:06:10|442.81|440.41|442.81|440.41|442.81|440.41|442.81|440.41|0
1652871980000|2022-05-18 11:06:20|442.32|439.92|442.81|440.41|442.81|440.41|442.07|439.67|0
1652871990000|2022-05-18 11:06:30|442.56|440.16|442.32|439.92|442.56|440.16|442.32|439.92|0
1652872000000|2022-05-18 11:06:40|442.56|440.16|442.69|440.29|442.69|440.29|442.56|440.16|0
1652872010000|2022-05-18 11:06:50|442.81|440.41|442.81|440.41|442.81|440.41|442.56|440.16|0
1652872020000|2022-05-18 11:07:00|442.56|440.16|442.56|440.16|442.56|440.16|442.56|440.16|0
1652872030000|2022-05-18 11:07:10|442.81|440.41|442.56|440.16|442.81|440.41|442.56|440.16|0
1652872040000|2022-05-18 11:07:20|442.55|440.15|442.31|439.91|442.55|440.15|442.31|439.91|0
1652872050000|2022-05-18 11:07:30|442.19|439.79|442.61|440.21|442.61|440.21|442.19|439.79|0
1652872060000|2022-05-18 11:07:40|442.86|440.46|442.61|440.21|442.86|440.46|442.61|440.21|0
1652872070000|2022-05-18 11:07:50|442.86|440.46|442.86|440.46|442.86|440.46|442.86|440.46|0
1652872080000|2022-05-18 11:08:00|444.32|441.92|444.08|441.68|444.32|441.92|443.35|440.95|0
1652872090000|2022-05-18 11:08:10|443.83|441.43|444.32|441.92|444.32|441.92|443.83|441.43|0
1652872100000|2022-05-18 11:08:20|444.81|442.41|444.57|442.17|444.81|442.41|444.32|441.92|0
1652872110000|2022-05-18 11:08:30|445.06|442.66|444.81|442.41|445.3|442.9|444.81|442.41|0
1652872120000|2022-05-18 11:08:40|445.06|442.66|445.3|442.9|445.3|442.9|445.06|442.66|0
1652872130000|2022-05-18 11:08:50|445.06|442.66|445.06|442.66|445.54|443.14|445.06|442.66|0
1652872140000|2022-05-18 11:09:00|445.54|443.14|445.54|443.14|445.54|443.14|445.3|442.9|0
1652872150000|2022-05-18 11:09:10|445.3|442.9|445.43|443.03|445.43|443.03|445.06|442.66|0
1652872160000|2022-05-18 11:09:20|445.54|443.14|444.81|442.41|445.54|443.14|444.81|442.41|0
1652872170000|2022-05-18 11:09:30|445.06|442.66|445.06|442.66|445.06|442.66|445.06|442.66|0
1652872180000|2022-05-18 11:09:40|444.57|442.17|444.57|442.17|444.57|442.17|444.32|441.92|0
1652872190000|2022-05-18 11:09:50|444.32|441.92|444.57|442.17|444.69|442.29|444.32|441.92|0
1652872200000|2022-05-18 11:10:00|444.81|442.41|444.81|442.41|444.94|442.54|444.81|442.41|0
1652872210000|2022-05-18 11:10:10|445.06|442.66|445.54|443.14|445.54|443.14|445.06|442.66|0
1652872220000|2022-05-18 11:10:20|445.67|443.27|445.79|443.39|445.79|443.39|445.67|443.27|0
1652872230000|2022-05-18 11:10:30|445.54|443.14|445.3|442.9|445.54|443.14|445.3|442.9|0
1652872240000|2022-05-18 11:10:40|444.94|442.54|444.69|442.29|444.94|442.54|444.69|442.29|0
1652872250000|2022-05-18 11:10:50|444.81|442.41|444.08|441.68|444.81|442.41|444.08|441.68|0
1652872260000|2022-05-18 11:11:00|444.32|441.92|444.32|441.92|444.32|441.92|444.32|441.92|0
1652872270000|2022-05-18 11:11:10|444.21|441.81|445.67|443.27|445.67|443.27|444.21|441.81|0
1652872280000|2022-05-18 11:11:20|445.79|443.39|445.79|443.39|445.79|443.39|445.54|443.14|0
1652872290000|2022-05-18 11:11:30|446.03|443.63|445.92|443.52|446.03|443.63|445.92|443.52|0
1652872300000|2022-05-18 11:11:40|446.03|443.63|446.03|443.63|446.28|443.88|446.03|443.63|0
1652872310000|2022-05-18 11:11:50|446.28|443.88|446.28|443.88|446.4|444|446.28|443.88|0
1652872320000|2022-05-18 11:12:00|446.52|444.12|446.52|444.12|446.52|444.12|446.28|443.88|0
1652872330000|2022-05-18 11:12:10|446.4|444|446.4|444|446.4|444|446.28|443.88|0
1652872340000|2022-05-18 11:12:20|446.52|444.12|446.52|444.12|446.52|444.12|446.28|443.88|0
1652872350000|2022-05-18 11:12:30|446.28|443.88|446.03|443.63|446.28|443.88|446.03|443.63|0
1652872360000|2022-05-18 11:12:40|445.91|443.51|445.79|443.39|445.91|443.51|445.79|443.39|0
1652872380000|2022-05-18 11:13:00|445.91|443.51|445.79|443.39|445.91|443.51|445.79|443.39|0
1652872390000|2022-05-18 11:13:10|446.03|443.63|446.16|443.76|446.28|443.88|446.03|443.63|0
1652872400000|2022-05-18 11:13:20|445.79|443.39|445.79|443.39|445.91|443.51|445.79|443.39|0
1652872410000|2022-05-18 11:13:30|445.67|443.27|445.67|443.27|445.67|443.27|445.54|443.14|0
1652872420000|2022-05-18 11:13:40|446.03|443.63|446.03|443.63|446.28|443.88|446.03|443.63|0
1652872430000|2022-05-18 11:13:50|445.91|443.51|446.03|443.63|446.03|443.63|445.79|443.39|0
1652872440000|2022-05-18 11:14:00|446.28|443.88|447.01|444.61|447.01|444.61|446.28|443.88|0
1652872460000|2022-05-18 11:14:20|446.77|444.37|446.77|444.37|446.77|444.37|446.77|444.37|0
1652872470000|2022-05-18 11:14:30|446.89|444.49|447.01|444.61|447.01|444.61|446.89|444.49|0
1652872480000|2022-05-18 11:14:40|446.77|444.37|446.52|444.12|446.77|444.37|446.52|444.12|0
1652872490000|2022-05-18 11:14:50|446.77|444.37|446.52|444.12|446.77|444.37|446.52|444.12|0
1652872500000|2022-05-18 11:15:00|446.4|444|446.28|443.88|446.52|444.12|446.28|443.88|0
1652872510000|2022-05-18 11:15:10|446.4|444|446.77|444.37|446.77|444.37|446.4|444|0
1652872520000|2022-05-18 11:15:20|446.52|444.12|446.52|444.12|446.52|444.12|446.52|444.12|0
1652872530000|2022-05-18 11:15:30|446.77|444.37|446.77|444.37|446.77|444.37|446.77|444.37|0
1652872540000|2022-05-18 11:15:40|446.52|444.12|446.52|444.12|446.52|444.12|446.52|444.12|0
1652872550000|2022-05-18 11:15:50|446.77|444.37|446.77|444.37|446.77|444.37|446.77|444.37|0
1652872560000|2022-05-18 11:16:00|446.52|444.12|446.52|444.12|446.76|444.36|446.52|444.12|0
1652872570000|2022-05-18 11:16:10|446.65|444.25|446.65|444.25|446.65|444.25|446.52|444.12|0
1652872580000|2022-05-18 11:16:20|446.52|444.12|446.52|444.12|446.52|444.12|446.52|444.12|0
1652872590000|2022-05-18 11:16:30|446.03|443.63|446.03|443.63|446.03|443.63|445.79|443.39|0
1652872600000|2022-05-18 11:16:40|446.28|443.88|446.03|443.63|446.28|443.88|446.03|443.63|0
1652872610000|2022-05-18 11:16:50|445.79|443.39|446.52|444.12|446.52|444.12|445.79|443.39|0
1652872620000|2022-05-18 11:17:00|446.28|443.88|446.76|444.36|446.76|444.36|446.28|443.88|0
1652872630000|2022-05-18 11:17:10|447.01|444.61|446.76|444.36|447.01|444.61|446.76|444.36|0
1652872640000|2022-05-18 11:17:20|447.01|444.61|447.01|444.61|447.01|444.61|447.01|444.61|0
1652872650000|2022-05-18 11:17:30|446.76|444.36|446.76|444.36|446.89|444.49|446.76|444.36|0
1652872660000|2022-05-18 11:17:40|447.01|444.61|446.89|444.49|447.01|444.61|446.76|444.36|0
1652872670000|2022-05-18 11:17:50|447.01|444.61|447.01|444.61|447.01|444.61|447.01|444.61|0
1652872680000|2022-05-18 11:18:00|446.76|444.36|446.76|444.36|447.01|444.61|446.76|444.36|0
1652872690000|2022-05-18 11:18:10|447.01|444.61|446.76|444.36|447.01|444.61|446.76|444.36|0
1652872700000|2022-05-18 11:18:20|447.01|444.61|446.52|444.12|447.01|444.61|446.52|444.12|0
1652872710000|2022-05-18 11:18:30|447.01|444.61|446.52|444.12|447.01|444.61|446.52|444.12|0
1652872720000|2022-05-18 11:18:40|446.76|444.36|446.76|444.36|446.76|444.36|446.52|444.12|0
1652872730000|2022-05-18 11:18:50|446.52|444.12|446.52|444.12|446.52|444.12|446.52|444.12|0
1652872740000|2022-05-18 11:19:00|446.28|443.88|446.28|443.88|446.28|443.88|446.03|443.63|0
1652872750000|2022-05-18 11:19:10|446.4|444|446.28|443.88|446.4|444|446.28|443.88|0
1652872760000|2022-05-18 11:19:20|446.03|443.63|446.03|443.63|446.16|443.76|446.03|443.63|0
1652872770000|2022-05-18 11:19:30|446.28|443.88|445.05|442.65|446.28|443.88|445.05|442.65|0
1652872780000|2022-05-18 11:19:40|445.3|442.9|446.03|443.63|446.03|443.63|445.3|442.9|0
1652872790000|2022-05-18 11:19:50|445.79|443.39|445.79|443.39|445.79|443.39|445.79|443.39|0
1652872800000|2022-05-18 11:20:00|445.91|443.51|446.03|443.63|446.03|443.63|445.79|443.39|0
1652872810000|2022-05-18 11:20:10|445.79|443.39|445.54|443.14|445.79|443.39|445.3|442.9|0
1652872820000|2022-05-18 11:20:20|445.67|443.27|445.79|443.39|445.79|443.39|445.3|442.9|0
1652872830000|2022-05-18 11:20:30|446.03|443.63|446.03|443.63|446.03|443.63|446.03|443.63|0
1652872840000|2022-05-18 11:20:40|445.79|443.39|445.79|443.39|446.03|443.63|445.79|443.39|0
1652872850000|2022-05-18 11:20:50|445.91|443.51|446.28|443.88|446.28|443.88|445.91|443.51|0
1652872860000|2022-05-18 11:21:00|446.4|444|446.52|444.12|446.52|444.12|446.4|444|0
1652872870000|2022-05-18 11:21:10|446.76|444.36|446.76|444.36|446.76|444.36|446.76|444.36|0
1652872880000|2022-05-18 11:21:20|446.52|444.12|446.28|443.88|446.52|444.12|446.28|443.88|0
1652872890000|2022-05-18 11:21:30|446.52|444.12|446.65|444.25|446.76|444.36|446.52|444.12|0
1652872900000|2022-05-18 11:21:40|446.28|443.88|446.52|444.12|446.52|444.12|446.28|443.88|0
1652872910000|2022-05-18 11:21:50|446.76|444.36|446.52|444.12|446.76|444.36|446.52|444.12|0
1652872920000|2022-05-18 11:22:00|446.65|444.25|446.52|444.12|446.65|444.25|446.4|444|0
1652872950000|2022-05-18 11:22:30|446.28|443.88|446.52|444.12|446.52|444.12|446.28|443.88|0
1652872970000|2022-05-18 11:22:50|446.28|443.88|446.28|443.88|446.28|443.88|446.28|443.88|0
1652872980000|2022-05-18 11:23:00|446.52|444.12|446.89|444.49|447.01|444.61|446.52|444.12|0
1652872990000|2022-05-18 11:23:10|446.76|444.36|447.01|444.61|447.01|444.61|446.76|444.36|0
1652873000000|2022-05-18 11:23:20|446.76|444.36|446.76|444.36|446.76|444.36|446.76|444.36|0
1652873010000|2022-05-18 11:23:30|446.89|444.49|448.48|446.08|448.48|446.08|446.89|444.49|0
1652873020000|2022-05-18 11:23:40|448.96|446.56|449.45|447.05|449.7|447.3|448.96|446.56|0
1652873030000|2022-05-18 11:23:50|449.21|446.81|448.85|446.45|449.21|446.81|448.85|446.45|0
1652873040000|2022-05-18 11:24:00|449.21|446.81|448.23|445.83|449.34|446.94|448.23|445.83|0
1652873050000|2022-05-18 11:24:10|447.74|445.34|447.99|445.59|447.99|445.59|447.74|445.34|0
1652873060000|2022-05-18 11:24:20|447.87|445.47|447.48|445.08|447.99|445.59|447.48|445.08|0
1652873070000|2022-05-18 11:24:30|447.99|445.59|447.85|445.45|447.99|445.59|447.85|445.45|0
1652873080000|2022-05-18 11:24:40|447.74|445.34|448.34|445.94|448.34|445.94|447.74|445.34|0
1652873090000|2022-05-18 11:24:50|448.1|445.7|448.1|445.7|448.1|445.7|448.1|445.7|0
1652873100000|2022-05-18 11:25:00|448.34|445.94|448.23|445.83|448.34|445.94|448.23|445.83|0
1652873110000|2022-05-18 11:25:10|448.34|445.94|447.85|445.45|448.34|445.94|447.85|445.45|0
1652873120000|2022-05-18 11:25:20|447.74|445.34|447.74|445.34|447.85|445.45|447.74|445.34|0
1652873130000|2022-05-18 11:25:30|447.61|445.21|447.61|445.21|447.85|445.45|447.61|445.21|0
1652873140000|2022-05-18 11:25:40|447.37|444.97|447.61|445.21|447.61|445.21|447.37|444.97|0
1652873150000|2022-05-18 11:25:50|447.74|445.34|447.61|445.21|447.85|445.45|447.61|445.21|0
1652873160000|2022-05-18 11:26:00|447.85|445.45|447.85|445.45|448.34|445.94|447.85|445.45|0
1652873170000|2022-05-18 11:26:10|447.61|445.21|448.1|445.7|448.1|445.7|447.61|445.21|0
1652873180000|2022-05-18 11:26:20|448.34|445.94|448.1|445.7|448.34|445.94|448.1|445.7|0
1652873190000|2022-05-18 11:26:30|448.34|445.94|448.34|445.94|448.59|446.19|448.34|445.94|0
1652873200000|2022-05-18 11:26:40|448.47|446.07|448.1|445.7|448.47|446.07|448.1|445.7|0
1652873210000|2022-05-18 11:26:50|447.98|445.58|447.85|445.45|447.98|445.58|447.85|445.45|0
1652873220000|2022-05-18 11:27:00|447.61|445.21|447.61|445.21|447.61|445.21|447.37|444.97|0
1652873230000|2022-05-18 11:27:10|447.74|445.34|447.61|445.21|447.85|445.45|447.61|445.21|0
1652873240000|2022-05-18 11:27:20|447.49|445.09|447.61|445.21|447.61|445.21|447.49|445.09|0
1652873250000|2022-05-18 11:27:30|447.85|445.45|448.83|446.43|449.08|446.68|447.85|445.45|0
1652873260000|2022-05-18 11:27:40|448.96|446.56|449.32|446.92|449.32|446.92|448.96|446.56|0
1652873270000|2022-05-18 11:27:50|449.08|446.68|449.08|446.68|449.08|446.68|449.08|446.68|0
1652873280000|2022-05-18 11:28:00|449.32|446.92|449.32|446.92|449.32|446.92|449.32|446.92|0
1652873290000|2022-05-18 11:28:10|449.56|447.16|449.56|447.16|449.56|447.16|449.56|447.16|0
1652873300000|2022-05-18 11:28:20|449.69|447.29|449.81|447.41|449.81|447.41|449.56|447.16|0
1652873310000|2022-05-18 11:28:30|449.56|447.16|449.56|447.16|449.56|447.16|449.56|447.16|0
1652873320000|2022-05-18 11:28:40|449.81|447.41|449.81|447.41|449.81|447.41|449.81|447.41|0
1652873340000|2022-05-18 11:29:00|450.54|448.14|450.3|447.9|450.54|448.14|450.3|447.9|0
1652873360000|2022-05-18 11:29:20|450.05|447.65|450.54|448.14|450.54|448.14|450.05|447.65|0
1652873370000|2022-05-18 11:29:30|450.79|448.39|450.3|447.9|450.79|448.39|450.3|447.9|0
1652873380000|2022-05-18 11:29:40|450.54|448.14|450.05|447.65|450.54|448.14|450.05|447.65|0
1652873390000|2022-05-18 11:29:50|449.81|447.41|449.93|447.53|449.93|447.53|449.81|447.41|0
1652873400000|2022-05-18 11:30:00|449.81|447.41|449.07|446.67|449.81|447.41|449.07|446.67|0
1652873410000|2022-05-18 11:30:10|448.71|446.31|448.59|446.19|448.83|446.43|448.59|446.19|0
1652873420000|2022-05-18 11:30:20|448.1|445.7|448.1|445.7|448.34|445.94|448.1|445.7|0
1652873430000|2022-05-18 11:30:30|448.34|445.94|448.34|445.94|448.34|445.94|448.1|445.7|0
1652873440000|2022-05-18 11:30:40|448.1|445.7|448.1|445.7|448.1|445.7|447.85|445.45|0
1652873450000|2022-05-18 11:30:50|448.59|446.19|448.1|445.7|448.59|446.19|448.1|445.7|0
1652873460000|2022-05-18 11:31:00|447.61|445.21|447.37|444.97|447.61|445.21|447.37|444.97|0
1652873470000|2022-05-18 11:31:10|447.12|444.72|447.12|444.72|447.12|444.72|446.88|444.48|0
1652873480000|2022-05-18 11:31:20|446.88|444.48|447.12|444.72|447.12|444.72|446.88|444.48|0
1652873490000|2022-05-18 11:31:30|447.61|445.21|447.61|445.21|447.61|445.21|447.61|445.21|0
1652873510000|2022-05-18 11:31:50|447.85|445.45|447.85|445.45|447.98|445.58|447.85|445.45|0
1652873530000|2022-05-18 11:32:10|448.1|445.7|448.34|445.94|448.47|446.07|448.1|445.7|0
1652873540000|2022-05-18 11:32:20|448.59|446.19|448.59|446.19|448.59|446.19|448.59|446.19|0
1652873550000|2022-05-18 11:32:30|448.47|446.07|448.22|445.82|448.59|446.19|448.22|445.82|0
1652873560000|2022-05-18 11:32:40|448.83|446.43|448.83|446.43|448.83|446.43|448.83|446.43|0
1652873570000|2022-05-18 11:32:50|449.07|446.67|449.07|446.67|449.07|446.67|449.07|446.67|0
1652873580000|2022-05-18 11:33:00|449.56|447.16|448.83|446.43|449.56|447.16|448.83|446.43|0
1652873590000|2022-05-18 11:33:10|448.59|446.19|448.83|446.43|448.83|446.43|448.34|445.94|0
1652873600000|2022-05-18 11:33:20|448.59|446.19|448.59|446.19|448.59|446.19|448.59|446.19|0
1652873610000|2022-05-18 11:33:30|448.83|446.43|448.1|445.7|448.83|446.43|448.1|445.7|0
1652873620000|2022-05-18 11:33:40|447.85|445.45|446.63|444.23|447.85|445.45|446.63|444.23|0
1652873630000|2022-05-18 11:33:50|446.88|444.48|446.39|443.99|446.88|444.48|446.39|443.99|0
1652873640000|2022-05-18 11:34:00|446.14|443.74|446.52|444.12|446.63|444.23|446.14|443.74|0
1652873650000|2022-05-18 11:34:10|446.39|443.99|445.66|443.26|446.39|443.99|445.66|443.26|0
1652873660000|2022-05-18 11:34:20|445.78|443.38|446.14|443.74|446.14|443.74|445.78|443.38|0
1652873670000|2022-05-18 11:34:30|446.76|444.36|446.39|443.99|446.76|444.36|446.39|443.99|0
1652873680000|2022-05-18 11:34:40|446.52|444.12|446.88|444.48|446.88|444.48|446.52|444.12|0
1652873690000|2022-05-18 11:34:50|447.12|444.72|447.12|444.72|447.36|444.96|447.12|444.72|0
1652873700000|2022-05-18 11:35:00|447.36|444.96|447.85|445.45|447.85|445.45|447.36|444.96|0
1652873710000|2022-05-18 11:35:10|447.61|445.21|447.85|445.45|447.85|445.45|447.61|445.21|0
1652873720000|2022-05-18 11:35:20|447|444.6|446.88|444.48|447|444.6|446.88|444.48|0
1652873730000|2022-05-18 11:35:30|447.12|444.72|446.63|444.23|447.12|444.72|446.63|444.23|0
1652873740000|2022-05-18 11:35:40|446.39|443.99|446.76|444.36|447.12|444.72|446.39|443.99|0
1652873750000|2022-05-18 11:35:50|446.88|444.48|446.63|444.23|446.88|444.48|446.39|443.99|0
1652873760000|2022-05-18 11:36:00|446.88|444.48|446.76|444.36|446.88|444.48|446.39|443.99|0
1652873770000|2022-05-18 11:36:10|446.51|444.11|446.63|444.23|446.63|444.23|446.39|443.99|0
1652873780000|2022-05-18 11:36:20|445.9|443.5|445.66|443.26|445.9|443.5|445.66|443.26|0
1652873790000|2022-05-18 11:36:30|445.78|443.38|445.54|443.14|445.78|443.38|445.54|443.14|0
1652873800000|2022-05-18 11:36:40|445.29|442.89|444.92|442.52|445.41|443.01|444.92|442.52|0
1652873810000|2022-05-18 11:36:50|445.66|443.26|445.29|442.89|445.66|443.26|445.17|442.77|0
1652873820000|2022-05-18 11:37:00|445.41|443.01|446.39|443.99|446.39|443.99|445.41|443.01|0
1652873830000|2022-05-18 11:37:10|446.63|444.23|446.63|444.23|446.63|444.23|446.63|444.23|0
1652873840000|2022-05-18 11:37:20|446.76|444.36|446.76|444.36|446.76|444.36|446.63|444.23|0
1652873850000|2022-05-18 11:37:30|446.63|444.23|446.14|443.74|446.63|444.23|446.14|443.74|0
1652873860000|2022-05-18 11:37:40|446.88|444.48|446.63|444.23|446.88|444.48|446.63|444.23|0
1652873870000|2022-05-18 11:37:50|446.88|444.48|446.88|444.48|446.88|444.48|446.88|444.48|0
1652873880000|2022-05-18 11:38:00|447.12|444.72|447.36|444.96|447.36|444.96|447.12|444.72|0
1652873890000|2022-05-18 11:38:10|447.12|444.72|447.36|444.96|447.36|444.96|447.12|444.72|0
1652873900000|2022-05-18 11:38:20|447.61|445.21|447.61|445.21|447.61|445.21|447.61|445.21|0
1652873910000|2022-05-18 11:38:30|448.1|445.7|448.22|445.82|448.22|445.82|448.1|445.7|0
1652873920000|2022-05-18 11:38:40|447.85|445.45|447.74|445.34|447.85|445.45|447.74|445.34|0
1652873930000|2022-05-18 11:38:50|447.61|445.21|447.61|445.21|447.85|445.45|447.61|445.21|0
1652873940000|2022-05-18 11:39:00|447.36|444.96|447.61|445.21|447.61|445.21|447.36|444.96|0
1652873950000|2022-05-18 11:39:10|447.36|444.96|447.61|445.21|447.61|445.21|447.12|444.72|0
1652873960000|2022-05-18 11:39:20|447.49|445.09|447.49|445.09|447.49|445.09|447.36|444.96|0
1652873970000|2022-05-18 11:39:30|447.36|444.96|446.88|444.48|447.36|444.96|446.88|444.48|0
1652873980000|2022-05-18 11:39:40|447.12|444.72|447.36|444.96|447.61|445.21|447.12|444.72|0
1652873990000|2022-05-18 11:39:50|447.61|445.21|447.36|444.96|447.61|445.21|447.36|444.96|0
1652874000000|2022-05-18 11:40:00|447.61|445.21|448.83|446.43|448.83|446.43|447.61|445.21|0
1652874010000|2022-05-18 11:40:10|448.59|446.19|448.58|446.18|448.71|446.31|448.58|446.18|0
1652874020000|2022-05-18 11:40:20|448.34|445.94|448.96|446.56|449.07|446.67|448.34|445.94|0
1652874030000|2022-05-18 11:40:30|448.83|446.43|449.2|446.8|449.2|446.8|448.83|446.43|0
1652874040000|2022-05-18 11:40:40|449.07|446.67|448.58|446.18|449.07|446.67|448.58|446.18|0
1652874050000|2022-05-18 11:40:50|448.83|446.43|449.32|446.92|449.32|446.92|448.83|446.43|0
1652874060000|2022-05-18 11:41:00|449.56|447.16|449.2|446.8|449.56|447.16|449.2|446.8|0
1652874070000|2022-05-18 11:41:10|449.32|446.92|449.56|447.16|449.56|447.16|449.32|446.92|0
1652874080000|2022-05-18 11:41:20|449.07|446.67|449.32|446.92|449.32|446.92|449.07|446.67|0
1652874100000|2022-05-18 11:41:40|449.2|446.8|449.07|446.67|449.32|446.92|449.07|446.67|0
1652874110000|2022-05-18 11:41:50|449.81|447.41|449.93|447.53|450.05|447.65|449.81|447.41|0
1652874120000|2022-05-18 11:42:00|449.81|447.41|449.56|447.16|449.81|447.41|449.56|447.16|0
1652874130000|2022-05-18 11:42:10|450.05|447.65|449.81|447.41|450.05|447.65|449.81|447.41|0
1652874140000|2022-05-18 11:42:20|450.29|447.89|450.54|448.14|450.54|448.14|450.29|447.89|0
1652874150000|2022-05-18 11:42:30|450.42|448.02|450.05|447.65|450.42|448.02|450.05|447.65|0
1652874160000|2022-05-18 11:42:40|449.81|447.41|449.56|447.16|449.81|447.41|449.56|447.16|0
1652874170000|2022-05-18 11:42:50|449.44|447.04|449.56|447.16|449.56|447.16|449.44|447.04|0
1652874180000|2022-05-18 11:43:00|449.69|447.29|449.44|447.04|449.69|447.29|449.44|447.04|0
1652874190000|2022-05-18 11:43:10|449.32|446.92|449.56|447.16|449.56|447.16|449.32|446.92|0
1652874200000|2022-05-18 11:43:20|449.32|446.92|449.56|447.16|449.56|447.16|449.32|446.92|0
1652874210000|2022-05-18 11:43:30|449.32|446.92|448.83|446.43|449.32|446.92|448.58|446.18|0
1652874220000|2022-05-18 11:43:40|449.07|446.67|449.2|446.8|449.2|446.8|448.96|446.56|0
1652874230000|2022-05-18 11:43:50|449.07|446.67|449.32|446.92|449.32|446.92|448.83|446.43|0
1652874240000|2022-05-18 11:44:00|449.44|447.04|449.56|447.16|449.56|447.16|449.32|446.92|0
1652874250000|2022-05-18 11:44:10|449.81|447.41|450.05|447.65|450.05|447.65|449.81|447.41|0
1652874260000|2022-05-18 11:44:20|449.81|447.41|449.81|447.41|449.81|447.41|449.81|447.41|0
1652874270000|2022-05-18 11:44:30|450.05|447.65|450.54|448.14|450.54|448.14|450.05|447.65|0
1652874280000|2022-05-18 11:44:40|450.78|448.38|450.91|448.51|450.91|448.51|450.78|448.38|0
1652874290000|2022-05-18 11:44:50|450.78|448.38|451.03|448.63|451.03|448.63|450.67|448.27|0
1652874300000|2022-05-18 11:45:00|450.78|448.38|451.27|448.87|451.27|448.87|450.78|448.38|0
1652874310000|2022-05-18 11:45:10|451.4|449|451.27|448.87|451.4|449|451.27|448.87|0
1652874320000|2022-05-18 11:45:20|451.15|448.75|451.15|448.75|451.15|448.75|451.15|448.75|0
1652874330000|2022-05-18 11:45:30|451.27|448.87|451.27|448.87|451.52|449.12|451.27|448.87|0
1652874340000|2022-05-18 11:45:40|451.52|449.12|451.52|449.12|451.52|449.12|451.27|448.87|0
1652874350000|2022-05-18 11:45:50|451.27|448.87|451.52|449.12|451.52|449.12|451.27|448.87|0
1652874360000|2022-05-18 11:46:00|451.76|449.36|451.76|449.36|451.89|449.49|451.76|449.36|0
1652874370000|2022-05-18 11:46:10|452.01|449.61|452.25|449.85|452.25|449.85|452.01|449.61|0
1652874380000|2022-05-18 11:46:20|452.01|449.61|452.01|449.61|452.01|449.61|452.01|449.61|0
1652874400000|2022-05-18 11:46:40|451.76|449.36|452.01|449.61|452.01|449.61|451.76|449.36|0
1652874410000|2022-05-18 11:46:50|451.89|449.49|451.76|449.36|451.89|449.49|451.76|449.36|0
1652874420000|2022-05-18 11:47:00|452.25|449.85|452.01|449.61|452.25|449.85|452.01|449.61|0
1652874430000|2022-05-18 11:47:10|452.25|449.85|452.49|450.09|452.49|450.09|452.25|449.85|0
1652874440000|2022-05-18 11:47:20|452.01|449.61|451.76|449.36|452.01|449.61|451.52|449.12|0
1652874450000|2022-05-18 11:47:30|451.52|449.12|451.76|449.36|451.76|449.36|451.52|449.12|0
1652874460000|2022-05-18 11:47:40|452.01|449.61|452.13|449.73|452.13|449.73|451.52|449.12|0
1652874470000|2022-05-18 11:47:50|452.01|449.61|451.76|449.36|452.01|449.61|451.76|449.36|0
1652874480000|2022-05-18 11:48:00|452.25|449.85|451.89|449.49|452.25|449.85|451.89|449.49|0
1652874490000|2022-05-18 11:48:10|451.76|449.36|451.52|449.12|451.76|449.36|451.52|449.12|0
1652874500000|2022-05-18 11:48:20|451.27|448.87|451.27|448.87|451.27|448.87|451.27|448.87|0
1652874520000|2022-05-18 11:48:40|451.03|448.63|451.03|448.63|451.03|448.63|451.03|448.63|0
1652874530000|2022-05-18 11:48:50|450.78|448.38|450.78|448.38|450.78|448.38|450.78|448.38|0
1652874540000|2022-05-18 11:49:00|450.54|448.14|450.78|448.38|450.78|448.38|450.54|448.14|0
1652874550000|2022-05-18 11:49:10|451.03|448.63|450.78|448.38|451.03|448.63|450.78|448.38|0
1652874560000|2022-05-18 11:49:20|450.54|448.14|450.54|448.14|450.54|448.14|450.54|448.14|0
1652874580000|2022-05-18 11:49:40|450.29|447.89|450.29|447.89|450.29|447.89|450.29|447.89|0
1652874590000|2022-05-18 11:49:50|450.54|448.14|450.42|448.02|450.54|448.14|450.29|447.89|0
1652874600000|2022-05-18 11:50:00|450.29|447.89|450.05|447.65|450.29|447.89|450.05|447.65|0
1652874610000|2022-05-18 11:50:10|450.54|448.14|450.54|448.14|450.54|448.14|450.54|448.14|0
1652874620000|2022-05-18 11:50:20|450.78|448.38|450.54|448.14|450.78|448.38|450.54|448.14|0
1652874630000|2022-05-18 11:50:30|450.67|448.27|450.78|448.38|450.78|448.38|450.67|448.27|0
1652874640000|2022-05-18 11:50:40|450.54|448.14|450.78|448.38|450.78|448.38|450.54|448.14|0
1652874650000|2022-05-18 11:50:50|450.54|448.14|450.78|448.38|450.78|448.38|450.54|448.14|0
1652874660000|2022-05-18 11:51:00|450.91|448.51|450.67|448.27|450.91|448.51|450.67|448.27|0
1652874670000|2022-05-18 11:51:10|450.91|448.51|450.78|448.38|450.91|448.51|450.78|448.38|0
1652874680000|2022-05-18 11:51:20|451.03|448.63|451.03|448.63|451.03|448.63|451.03|448.63|0
1652874690000|2022-05-18 11:51:30|451.15|448.75|451.27|448.87|451.27|448.87|451.03|448.63|0
1652874700000|2022-05-18 11:51:40|451.15|448.75|451.03|448.63|451.15|448.75|451.03|448.63|0
1652874710000|2022-05-18 11:51:50|451.27|448.87|451.15|448.75|451.52|449.12|451.15|448.75|0
1652874720000|2022-05-18 11:52:00|451.27|448.87|450.78|448.38|451.27|448.87|450.78|448.38|0
1652874730000|2022-05-18 11:52:10|450.91|448.51|451.03|448.63|451.03|448.63|450.91|448.51|0
1652874740000|2022-05-18 11:52:20|450.78|448.38|450.67|448.27|450.91|448.51|450.67|448.27|0
1652874750000|2022-05-18 11:52:30|450.54|448.14|450.54|448.14|450.54|448.14|450.29|447.89|0
1652874760000|2022-05-18 11:52:40|450.29|447.89|450.29|447.89|450.29|447.89|450.29|447.89|0
1652874770000|2022-05-18 11:52:50|450.18|447.78|450.29|447.89|450.29|447.89|450.18|447.78|0
1652874780000|2022-05-18 11:53:00|450.05|447.65|450.29|447.89|450.29|447.89|450.05|447.65|0
1652874790000|2022-05-18 11:53:10|450.18|447.78|450.05|447.65|450.18|447.78|450.05|447.65|0
1652874800000|2022-05-18 11:53:20|450.29|447.89|450.42|448.02|450.54|448.14|450.29|447.89|0
1652874810000|2022-05-18 11:53:30|450.54|448.14|450.54|448.14|450.78|448.38|450.54|448.14|0
1652874820000|2022-05-18 11:53:40|450.78|448.38|450.54|448.14|450.78|448.38|450.54|448.14|0
1652874830000|2022-05-18 11:53:50|450.42|448.02|450.78|448.38|450.78|448.38|450.42|448.02|0
1652874840000|2022-05-18 11:54:00|450.54|448.14|450.29|447.89|450.54|448.14|450.29|447.89|0
1652874850000|2022-05-18 11:54:10|450.05|447.65|450.05|447.65|450.29|447.89|450.05|447.65|0
1652874860000|2022-05-18 11:54:20|450.29|447.89|450.29|447.89|450.29|447.89|450.29|447.89|0
1652874870000|2022-05-18 11:54:30|450.05|447.65|450.18|447.78|450.18|447.78|450.05|447.65|0
1652874880000|2022-05-18 11:54:40|450.05|447.65|449.07|446.67|450.05|447.65|449.07|446.67|0
1652874890000|2022-05-18 11:54:50|448.83|446.43|448.95|446.55|449.07|446.67|448.83|446.43|0
1652874900000|2022-05-18 11:55:00|449.07|446.67|448.95|446.55|449.07|446.67|448.95|446.55|0
1652874910000|2022-05-18 11:55:10|449.07|446.67|449.56|447.16|449.56|447.16|449.07|446.67|0
1652874920000|2022-05-18 11:55:20|449.69|447.29|449.44|447.04|449.8|447.4|449.44|447.04|0
1652874930000|2022-05-18 11:55:30|449.56|447.16|449.07|446.67|449.56|447.16|449.07|446.67|0
1652874940000|2022-05-18 11:55:40|448.83|446.43|448.83|446.43|448.83|446.43|448.83|446.43|0
1652874950000|2022-05-18 11:55:50|449.07|446.67|449.07|446.67|449.07|446.67|449.07|446.67|0
1652874960000|2022-05-18 11:56:00|448.83|446.43|449.32|446.92|449.44|447.04|448.83|446.43|0
1652874970000|2022-05-18 11:56:10|449.8|447.4|450.05|447.65|450.05|447.65|449.56|447.16|0
1652874980000|2022-05-18 11:56:20|449.8|447.4|450.78|448.38|450.78|448.38|449.8|447.4|0
1652874990000|2022-05-18 11:56:30|451.03|448.63|451.03|448.63|451.03|448.63|451.03|448.63|0
1652875000000|2022-05-18 11:56:40|450.91|448.51|450.54|448.14|450.91|448.51|450.54|448.14|0
1652875010000|2022-05-18 11:56:50|450.78|448.38|451.52|449.12|451.52|449.12|450.78|448.38|0
1652875020000|2022-05-18 11:57:00|451.76|449.36|451.52|449.12|452|449.6|451.52|449.12|0
1652875030000|2022-05-18 11:57:10|451.27|448.87|451.52|449.12|451.52|449.12|451.27|448.87|0
1652875040000|2022-05-18 11:57:20|451.27|448.87|450.78|448.38|451.27|448.87|450.78|448.38|0
1652875050000|2022-05-18 11:57:30|450.54|448.14|451.03|448.63|451.03|448.63|450.54|448.14|0
1652875060000|2022-05-18 11:57:40|450.78|448.38|451.03|448.63|451.03|448.63|450.54|448.14|0
1652875070000|2022-05-18 11:57:50|450.91|448.51|450.66|448.26|450.91|448.51|450.66|448.26|0
1652875080000|2022-05-18 11:58:00|450.54|448.14|450.78|448.38|450.78|448.38|450.42|448.02|0
1652875090000|2022-05-18 11:58:10|450.54|448.14|450.29|447.89|450.54|448.14|450.29|447.89|0
1652875100000|2022-05-18 11:58:20|450.42|448.02|450.54|448.14|450.54|448.14|450.29|447.89|0
1652875110000|2022-05-18 11:58:30|450.66|448.26|450.78|448.38|450.78|448.38|450.54|448.14|0
1652875120000|2022-05-18 11:58:40|450.54|448.14|450.18|447.78|450.78|448.38|450.18|447.78|0
1652875130000|2022-05-18 11:58:50|450.29|447.89|450.54|448.14|450.54|448.14|450.29|447.89|0
1652875140000|2022-05-18 11:59:00|450.78|448.38|450.78|448.38|450.91|448.51|450.78|448.38|0
1652875150000|2022-05-18 11:59:10|451.27|448.87|451.27|448.87|451.27|448.87|451.27|448.87|0
1652875160000|2022-05-18 11:59:20|451.4|449|451.51|449.11|451.51|449.11|451.4|449|0
1652875170000|2022-05-18 11:59:30|451.64|449.24|451.27|448.87|451.76|449.36|451.27|448.87|0
1652875180000|2022-05-18 11:59:40|451.51|449.11|451.51|449.11|451.51|449.11|451.4|449|0
1652875190000|2022-05-18 11:59:50|451.4|449|451.51|449.11|451.51|449.11|451.4|449|0
1652875200000|2022-05-18 12:00:00|451.27|448.87|451.03|448.63|451.27|448.87|451.03|448.63|0
1652875210000|2022-05-18 12:00:10|451.4|449|451.27|448.87|451.4|449|451.27|448.87|0
1652875220000|2022-05-18 12:00:20|451.51|449.11|451.27|448.87|451.51|449.11|451.27|448.87|0
1652875230000|2022-05-18 12:00:30|451.4|449|451.27|448.87|451.51|449.11|451.27|448.87|0
1652875240000|2022-05-18 12:00:40|451.4|449|451.76|449.36|451.76|449.36|451.4|449|0
1652875250000|2022-05-18 12:00:50|451.64|449.24|451.76|449.36|451.76|449.36|451.64|449.24|0
1652875260000|2022-05-18 12:01:00|451.64|449.24|451.64|449.24|451.76|449.36|451.64|449.24|0
1652875270000|2022-05-18 12:01:10|451.51|449.11|451.03|448.63|451.51|449.11|451.03|448.63|0
1652875280000|2022-05-18 12:01:20|451.15|448.75|451.03|448.63|451.27|448.87|451.03|448.63|0
1652875290000|2022-05-18 12:01:30|450.78|448.38|450.78|448.38|450.78|448.38|450.78|448.38|0
1652875300000|2022-05-18 12:01:40|450.66|448.26|450.78|448.38|450.78|448.38|450.66|448.26|0
1652875310000|2022-05-18 12:01:50|451.03|448.63|450.78|448.38|451.03|448.63|450.78|448.38|0
1652875320000|2022-05-18 12:02:00|450.54|448.14|450.66|448.26|450.78|448.38|450.54|448.14|0
1652875330000|2022-05-18 12:02:10|450.78|448.38|451.03|448.63|451.03|448.63|450.78|448.38|0
1652875340000|2022-05-18 12:02:20|451.27|448.87|451.51|449.11|451.51|449.11|451.27|448.87|0
1652875360000|2022-05-18 12:02:40|451.27|448.87|451.27|448.87|451.27|448.87|451.27|448.87|0
1652875370000|2022-05-18 12:02:50|450.78|448.38|451.03|448.63|451.03|448.63|450.78|448.38|0
1652875390000|2022-05-18 12:03:10|451.27|448.87|451.27|448.87|451.27|448.87|451.27|448.87|0
1652875400000|2022-05-18 12:03:20|451.51|449.11|451.27|448.87|451.51|449.11|451.27|448.87|0
1652875410000|2022-05-18 12:03:30|451.51|449.11|451.27|448.87|451.51|449.11|451.27|448.87|0
1652875420000|2022-05-18 12:03:40|450.91|448.51|450.54|448.14|450.91|448.51|450.54|448.14|0
1652875430000|2022-05-18 12:03:50|450.42|448.02|450.42|448.02|450.42|448.02|450.42|448.02|0
1652875440000|2022-05-18 12:04:00|450.29|447.89|450.29|447.89|450.29|447.89|450.05|447.65|0
1652875450000|2022-05-18 12:04:10|450.54|448.14|450.54|448.14|450.78|448.38|450.54|448.14|0
1652875460000|2022-05-18 12:04:20|450.66|448.26|450.78|448.38|450.78|448.38|450.54|448.14|0
1652875470000|2022-05-18 12:04:30|450.91|448.51|450.78|448.38|450.91|448.51|450.54|448.14|0
1652875480000|2022-05-18 12:04:40|450.54|448.14|450.05|447.65|450.54|448.14|450.05|447.65|0
1652875500000|2022-05-18 12:05:00|449.8|447.4|449.44|447.04|449.8|447.4|449.31|446.91|0
1652875510000|2022-05-18 12:05:10|449.56|447.16|449.69|447.29|449.8|447.4|449.56|447.16|0
1652875520000|2022-05-18 12:05:20|449.56|447.16|449.69|447.29|449.69|447.29|449.56|447.16|0
1652875530000|2022-05-18 12:05:30|449.8|447.4|449.56|447.16|449.8|447.4|449.56|447.16|0
1652875540000|2022-05-18 12:05:40|449.44|447.04|448.83|446.43|449.44|447.04|448.83|446.43|0
1652875550000|2022-05-18 12:05:50|448.95|446.55|448.95|446.55|448.95|446.55|448.95|446.55|0
1652875560000|2022-05-18 12:06:00|449.07|446.67|448.95|446.55|449.07|446.67|448.95|446.55|0
1652875570000|2022-05-18 12:06:10|449.07|446.67|448.95|446.55|449.07|446.67|448.95|446.55|0
1652875580000|2022-05-18 12:06:20|449.07|446.67|448.83|446.43|449.07|446.67|448.71|446.31|0
1652875590000|2022-05-18 12:06:30|448.71|446.31|448.71|446.31|448.71|446.31|448.71|446.31|0
1652875600000|2022-05-18 12:06:40|448.58|446.18|448.46|446.06|448.58|446.18|448.34|445.94|0
1652875610000|2022-05-18 12:06:50|448.34|445.94|448.34|445.94|448.34|445.94|448.34|445.94|0
1652875620000|2022-05-18 12:07:00|447.98|445.58|447.6|445.2|447.98|445.58|447.6|445.2|0
1652875630000|2022-05-18 12:07:10|447.49|445.09|447.85|445.45|447.85|445.45|447.49|445.09|0
1652875640000|2022-05-18 12:07:20|447.6|445.2|447.36|444.96|447.6|445.2|447.36|444.96|0
1652875650000|2022-05-18 12:07:30|447.49|445.09|447.73|445.33|447.73|445.33|447.49|445.09|0
1652875660000|2022-05-18 12:07:40|447.6|445.2|447.6|445.2|447.85|445.45|447.6|445.2|0
1652875670000|2022-05-18 12:07:50|447.36|444.96|447.12|444.72|447.36|444.96|447.12|444.72|0
1652875680000|2022-05-18 12:08:00|447.36|444.96|447.6|445.2|447.6|445.2|447.36|444.96|0
1652875690000|2022-05-18 12:08:10|447.85|445.45|447.85|445.45|447.85|445.45|447.73|445.33|0
1652875700000|2022-05-18 12:08:20|447.6|445.2|447.85|445.45|447.85|445.45|447.6|445.2|0
1652875710000|2022-05-18 12:08:30|447.6|445.2|447.6|445.2|447.6|445.2|447.6|445.2|0
1652875720000|2022-05-18 12:08:40|447.85|445.45|448.09|445.69|448.09|445.69|447.85|445.45|0
1652875730000|2022-05-18 12:08:50|447.85|445.45|447.85|445.45|447.85|445.45|447.85|445.45|0
1652875740000|2022-05-18 12:09:00|447.73|445.33|447.85|445.45|447.85|445.45|447.73|445.33|0
1652875750000|2022-05-18 12:09:10|448.09|445.69|448.09|445.69|448.09|445.69|447.85|445.45|0
1652875770000|2022-05-18 12:09:30|447.85|445.45|448.22|445.82|448.22|445.82|447.85|445.45|0
1652875780000|2022-05-18 12:09:40|447.85|445.45|447.85|445.45|447.85|445.45|447.85|445.45|0
1652875800000|2022-05-18 12:10:00|447.6|445.2|447.85|445.45|447.85|445.45|447.6|445.2|0
1652875810000|2022-05-18 12:10:10|447.6|445.2|447.36|444.96|447.6|445.2|447.36|444.96|0
1652875820000|2022-05-18 12:10:20|447.12|444.72|447.36|444.96|447.6|445.2|447.12|444.72|0
1652875830000|2022-05-18 12:10:30|447.6|445.2|448.09|445.69|448.09|445.69|447.36|444.96|0
1652875840000|2022-05-18 12:10:40|448.34|445.94|448.34|445.94|448.34|445.94|448.34|445.94|0
1652875850000|2022-05-18 12:10:50|448.46|446.06|448.34|445.94|448.46|446.06|448.34|445.94|0
1652875860000|2022-05-18 12:11:00|448.71|446.31|449.07|446.67|449.07|446.67|448.71|446.31|0
1652875870000|2022-05-18 12:11:10|449.2|446.8|449.07|446.67|449.2|446.8|449.07|446.67|0
1652875880000|2022-05-18 12:11:20|449.56|447.16|450.05|447.65|450.05|447.65|449.56|447.16|0
1652875900000|2022-05-18 12:11:40|450.17|447.77|450.29|447.89|450.29|447.89|450.05|447.65|0
1652875910000|2022-05-18 12:11:50|450.05|447.65|450.29|447.89|450.29|447.89|450.05|447.65|0
1652875920000|2022-05-18 12:12:00|450.05|447.65|450.29|447.89|450.29|447.89|450.05|447.65|0
1652875930000|2022-05-18 12:12:10|450.05|447.65|449.93|447.53|450.05|447.65|449.93|447.53|0
1652875940000|2022-05-18 12:12:20|449.69|447.29|449.56|447.16|449.8|447.4|449.56|447.16|0
1652875960000|2022-05-18 12:12:40|449.8|447.4|449.8|447.4|449.8|447.4|449.8|447.4|0
1652875980000|2022-05-18 12:13:00|450.05|447.65|450.05|447.65|450.05|447.65|450.05|447.65|0
1652875990000|2022-05-18 12:13:10|450.29|447.89|450.29|447.89|450.29|447.89|450.05|447.65|0
1652876000000|2022-05-18 12:13:20|450.05|447.65|450.05|447.65|450.05|447.65|449.93|447.53|0
1652876010000|2022-05-18 12:13:30|449.8|447.4|449.68|447.28|449.8|447.4|449.56|447.16|0
1652876020000|2022-05-18 12:13:40|449.44|447.04|449.07|446.67|449.56|447.16|449.07|446.67|0
1652876030000|2022-05-18 12:13:50|448.34|445.94|448.34|445.94|448.34|445.94|448.34|445.94|0
1652876040000|2022-05-18 12:14:00|448.09|445.69|448.34|445.94|448.34|445.94|448.09|445.69|0
1652876050000|2022-05-18 12:14:10|448.09|445.69|448.34|445.94|448.34|445.94|448.09|445.69|0
1652876060000|2022-05-18 12:14:20|448.58|446.18|448.58|446.18|448.58|446.18|448.58|446.18|0
1652876070000|2022-05-18 12:14:30|448.34|445.94|448.34|445.94|448.34|445.94|448.34|445.94|0
1652876080000|2022-05-18 12:14:40|448.22|445.82|448.09|445.69|448.22|445.82|448.09|445.69|0
1652876090000|2022-05-18 12:14:50|447.36|444.96|447.36|444.96|447.49|445.09|447.36|444.96|0
1652876100000|2022-05-18 12:15:00|447.85|445.45|447.85|445.45|448.09|445.69|447.6|445.2|0
1652876110000|2022-05-18 12:15:10|447.6|445.2|447.6|445.2|447.6|445.2|447.6|445.2|0
1652876120000|2022-05-18 12:15:20|447.73|445.33|447.12|444.72|447.73|445.33|447.12|444.72|0
1652876130000|2022-05-18 12:15:30|447|444.6|447|444.6|447|444.6|447|444.6|0
1652876140000|2022-05-18 12:15:40|446.5|444.1|446.5|444.1|446.75|444.35|446.5|444.1|0
1652876150000|2022-05-18 12:15:50|446.75|444.35|446.75|444.35|446.75|444.35|446.75|444.35|0
1652876160000|2022-05-18 12:16:00|446.99|444.59|446.99|444.59|446.99|444.59|446.99|444.59|0
1652876170000|2022-05-18 12:16:10|447.12|444.72|446.99|444.59|447.23|444.83|446.99|444.59|0
1652876190000|2022-05-18 12:16:30|446.87|444.47|446.74|444.34|446.87|444.47|446.74|444.34|0
1652876200000|2022-05-18 12:16:40|446.5|444.1|446.74|444.34|446.87|444.47|446.26|443.86|0
1652876210000|2022-05-18 12:16:50|446.5|444.1|446.5|444.1|446.5|444.1|446.26|443.86|0
1652876220000|2022-05-18 12:17:00|446.26|443.86|446.26|443.86|446.26|443.86|446.26|443.86|0
1652876230000|2022-05-18 12:17:10|446.14|443.74|446.01|443.61|446.26|443.86|446.01|443.61|0
1652876240000|2022-05-18 12:17:20|445.77|443.37|445.77|443.37|445.77|443.37|445.77|443.37|0
1652876250000|2022-05-18 12:17:30|445.52|443.12|445.52|443.12|445.65|443.25|445.52|443.12|0
1652876260000|2022-05-18 12:17:40|446.01|443.61|445.65|443.25|446.01|443.61|445.65|443.25|0
1652876270000|2022-05-18 12:17:50|445.77|443.37|445.52|443.12|445.77|443.37|445.52|443.12|0
1652876280000|2022-05-18 12:18:00|445.77|443.37|445.77|443.37|445.77|443.37|445.77|443.37|0
1652876290000|2022-05-18 12:18:10|446.01|443.61|445.77|443.37|446.01|443.61|445.77|443.37|0
1652876300000|2022-05-18 12:18:20|446.01|443.61|446.01|443.61|446.01|443.61|446.01|443.61|0
1652876310000|2022-05-18 12:18:30|446.26|443.86|445.77|443.37|446.26|443.86|445.77|443.37|0
1652876320000|2022-05-18 12:18:40|446.01|443.61|446.01|443.61|446.01|443.61|445.89|443.49|0
1652876330000|2022-05-18 12:18:50|445.77|443.37|446.01|443.61|446.01|443.61|445.77|443.37|0
1652876350000|2022-05-18 12:19:10|445.89|443.49|445.89|443.49|445.89|443.49|445.89|443.49|0
1652876360000|2022-05-18 12:19:20|445.77|443.37|445.89|443.49|445.89|443.49|445.77|443.37|0
1652876370000|2022-05-18 12:19:30|446.01|443.61|445.89|443.49|446.01|443.61|445.77|443.37|0
1652876380000|2022-05-18 12:19:40|445.77|443.37|445.65|443.25|445.77|443.37|445.65|443.25|0
1652876390000|2022-05-18 12:19:50|445.52|443.12|445.52|443.12|445.65|443.25|445.52|443.12|0
1652876400000|2022-05-18 12:20:00|445.65|443.25|445.28|442.88|445.65|443.25|445.28|442.88|0
1652876410000|2022-05-18 12:20:10|445.41|443.01|445.52|443.12|445.52|443.12|445.41|443.01|0
1652876420000|2022-05-18 12:20:20|445.77|443.37|445.52|443.12|445.77|443.37|445.52|443.12|0
1652876440000|2022-05-18 12:20:40|445.77|443.37|445.52|443.12|445.77|443.37|445.52|443.12|0
1652876450000|2022-05-18 12:20:50|445.77|443.37|445.77|443.37|445.77|443.37|445.77|443.37|0
1652876460000|2022-05-18 12:21:00|445.65|443.25|445.77|443.37|445.89|443.49|445.65|443.25|0
1652876470000|2022-05-18 12:21:10|445.89|443.49|446.01|443.61|446.01|443.61|445.89|443.49|0
1652876480000|2022-05-18 12:21:20|445.77|443.37|445.28|442.88|445.77|443.37|445.28|442.88|0
1652876490000|2022-05-18 12:21:30|445.52|443.12|445.52|443.12|445.52|443.12|445.4|443|0
1652876500000|2022-05-18 12:21:40|445.4|443|444.92|442.52|445.4|443|444.54|442.14|0
1652876510000|2022-05-18 12:21:50|444.79|442.39|445.28|442.88|445.28|442.88|444.79|442.39|0
1652876520000|2022-05-18 12:22:00|445.03|442.63|445.52|443.12|445.52|443.12|445.03|442.63|0
1652876530000|2022-05-18 12:22:10|445.28|442.88|445.52|443.12|445.52|443.12|445.28|442.88|0
1652876540000|2022-05-18 12:22:20|445.28|442.88|446.01|443.61|446.01|443.61|445.28|442.88|0
1652876550000|2022-05-18 12:22:30|445.77|443.37|446.01|443.61|446.01|443.61|445.77|443.37|0
1652876560000|2022-05-18 12:22:40|445.89|443.49|445.77|443.37|445.89|443.49|445.77|443.37|0
1652876570000|2022-05-18 12:22:50|445.52|443.12|445.28|442.88|445.52|443.12|445.28|442.88|0
1652876580000|2022-05-18 12:23:00|445.52|443.12|445.52|443.12|445.65|443.25|445.52|443.12|0
1652876590000|2022-05-18 12:23:10|445.4|443|445.52|443.12|445.52|443.12|445.4|443|0
1652876600000|2022-05-18 12:23:20|445.77|443.37|445.52|443.12|445.77|443.37|445.52|443.12|0
1652876610000|2022-05-18 12:23:30|445.4|443|445.65|443.25|445.77|443.37|445.4|443|0
1652876620000|2022-05-18 12:23:40|445.52|443.12|445.65|443.25|445.77|443.37|445.52|443.12|0
1652876630000|2022-05-18 12:23:50|445.77|443.37|445.77|443.37|445.77|443.37|445.77|443.37|0
1652876640000|2022-05-18 12:24:00|445.52|443.12|445.65|443.25|445.89|443.49|445.52|443.12|0
1652876650000|2022-05-18 12:24:10|445.77|443.37|445.77|443.37|445.77|443.37|445.77|443.37|0
1652876660000|2022-05-18 12:24:20|446.01|443.61|445.77|443.37|446.01|443.61|445.77|443.37|0
1652876670000|2022-05-18 12:24:30|446.26|443.86|446.26|443.86|446.38|443.98|446.01|443.61|0
1652876680000|2022-05-18 12:24:40|446.5|444.1|446.26|443.86|446.5|444.1|446.26|443.86|0
1652876690000|2022-05-18 12:24:50|446.01|443.61|446.26|443.86|446.26|443.86|446.01|443.61|0
1652876700000|2022-05-18 12:25:00|446.14|443.74|446.5|444.1|446.5|444.1|446.14|443.74|0
1652876710000|2022-05-18 12:25:10|446.26|443.86|446.25|443.85|446.26|443.86|446.25|443.85|0
1652876720000|2022-05-18 12:25:20|446.01|443.61|446.5|444.1|446.74|444.34|446.01|443.61|0
1652876730000|2022-05-18 12:25:30|446.74|444.34|446.63|444.23|446.74|444.34|446.5|444.1|0
1652876740000|2022-05-18 12:25:40|446.01|443.61|446.01|443.61|446.25|443.85|446.01|443.61|0
1652876750000|2022-05-18 12:25:50|446.25|443.85|446.01|443.61|446.25|443.85|446.01|443.61|0
1652876760000|2022-05-18 12:26:00|445.89|443.49|445.52|443.12|446.01|443.61|445.52|443.12|0
1652876770000|2022-05-18 12:26:10|445.28|442.88|445.03|442.63|445.28|442.88|445.03|442.63|0
1652876780000|2022-05-18 12:26:20|445.28|442.88|445.03|442.63|445.28|442.88|444.92|442.52|0
1652876790000|2022-05-18 12:26:30|444.79|442.39|444.54|442.14|444.79|442.39|444.54|442.14|0
1652876800000|2022-05-18 12:26:40|444.67|442.27|444.54|442.14|444.79|442.39|444.54|442.14|0
1652876810000|2022-05-18 12:26:50|444.67|442.27|444.92|442.52|444.92|442.52|444.67|442.27|0
1652876820000|2022-05-18 12:27:00|445.03|442.63|444.54|442.14|445.03|442.63|444.54|442.14|0
1652876830000|2022-05-18 12:27:10|444.3|441.9|444.54|442.14|444.54|442.14|444.3|441.9|0
1652876840000|2022-05-18 12:27:20|444.79|442.39|444.54|442.14|444.79|442.39|444.54|442.14|0
1652876850000|2022-05-18 12:27:30|444.79|442.39|444.79|442.39|444.79|442.39|444.79|442.39|0
1652876860000|2022-05-18 12:27:40|444.54|442.14|444.54|442.14|444.79|442.39|444.54|442.14|0
1652876870000|2022-05-18 12:27:50|444.3|441.9|444.79|442.39|444.79|442.39|444.3|441.9|0
1652876880000|2022-05-18 12:28:00|444.54|442.14|444.54|442.14|444.54|442.14|444.54|442.14|0
1652876890000|2022-05-18 12:28:10|444.3|441.9|444.54|442.14|444.54|442.14|444.3|441.9|0
1652876900000|2022-05-18 12:28:20|444.43|442.03|444.3|441.9|444.43|442.03|444.3|441.9|0
1652876910000|2022-05-18 12:28:30|444.43|442.03|444.54|442.14|444.54|442.14|444.43|442.03|0
1652876920000|2022-05-18 12:28:40|444.43|442.03|444.54|442.14|444.54|442.14|444.43|442.03|0
1652876930000|2022-05-18 12:28:50|444.3|441.9|442.23|439.83|444.3|441.9|442.23|439.83|0
1652876940000|2022-05-18 12:29:00|441.98|439.58|443.32|440.92|443.32|440.92|441.98|439.58|0
1652876950000|2022-05-18 12:29:10|443.21|440.81|443.21|440.81|443.21|440.81|443.21|440.81|0
1652876960000|2022-05-18 12:29:20|443.32|440.92|443.57|441.17|443.57|441.17|443.32|440.92|0
1652876970000|2022-05-18 12:29:30|443.69|441.29|443.57|441.17|443.69|441.29|443.32|440.92|0
1652876980000|2022-05-18 12:29:40|443.45|441.05|443.57|441.17|443.57|441.17|443.32|440.92|0
1652876990000|2022-05-18 12:29:50|443.81|441.41|443.81|441.41|444.3|441.9|443.81|441.41|0
1652877000000|2022-05-18 12:30:00|443.69|441.29|443.57|441.17|443.69|441.29|443.21|440.81|0
1652877010000|2022-05-18 12:30:10|443.94|441.54|443.69|441.29|444.3|441.9|443.69|441.29|0
1652877020000|2022-05-18 12:30:20|444.06|441.66|444.67|442.27|444.67|442.27|444.06|441.66|0
1652877030000|2022-05-18 12:30:30|444.79|442.39|445.52|443.12|445.52|443.12|444.79|442.39|0
1652877040000|2022-05-18 12:30:40|445.65|443.25|445.52|443.12|445.77|443.37|445.52|443.12|0
1652877050000|2022-05-18 12:30:50|445.28|442.88|444.43|442.03|445.28|442.88|444.43|442.03|0
1652877060000|2022-05-18 12:31:00|444.54|442.14|445.16|442.76|445.28|442.88|444.54|442.14|0
1652877070000|2022-05-18 12:31:10|445.28|442.88|445.77|443.37|445.77|443.37|445.28|442.88|0
1652877080000|2022-05-18 12:31:20|445.52|443.12|446.5|444.1|446.5|444.1|445.52|443.12|0
1652877090000|2022-05-18 12:31:30|445.77|443.37|446.38|443.98|446.38|443.98|445.77|443.37|0
1652877100000|2022-05-18 12:31:40|446.5|444.1|446.74|444.34|446.74|444.34|446.5|444.1|0
1652877110000|2022-05-18 12:31:50|446.5|444.1|446.99|444.59|446.99|444.59|446.5|444.1|0
1652877120000|2022-05-18 12:32:00|447.11|444.71|446.99|444.59|447.23|444.83|446.99|444.59|0
1652877130000|2022-05-18 12:32:10|447.23|444.83|447.23|444.83|447.23|444.83|446.99|444.59|0
1652877150000|2022-05-18 12:32:30|446.99|444.59|446.99|444.59|446.99|444.59|446.74|444.34|0
1652877160000|2022-05-18 12:32:40|446.87|444.47|446.87|444.47|446.99|444.59|446.87|444.47|0
1652877170000|2022-05-18 12:32:50|447.23|444.83|446.74|444.34|447.23|444.83|446.5|444.1|0
1652877180000|2022-05-18 12:33:00|445.89|443.49|446.74|444.34|446.74|444.34|445.89|443.49|0
1652877190000|2022-05-18 12:33:10|446.5|444.1|446.14|443.74|446.5|444.1|446.14|443.74|0
1652877200000|2022-05-18 12:33:20|446.01|443.61|446.01|443.61|446.25|443.85|446.01|443.61|0
1652877210000|2022-05-18 12:33:30|446.14|443.74|446.01|443.61|446.14|443.74|446.01|443.61|0
1652877220000|2022-05-18 12:33:40|446.25|443.85|446.01|443.61|446.25|443.85|446.01|443.61|0
1652877230000|2022-05-18 12:33:50|446.25|443.85|446.38|443.98|446.5|444.1|446.25|443.85|0
1652877240000|2022-05-18 12:34:00|446.14|443.74|446.25|443.85|446.25|443.85|446.14|443.74|0
1652877250000|2022-05-18 12:34:10|446.74|444.34|446.74|444.34|446.74|444.34|446.74|444.34|0
1652877260000|2022-05-18 12:34:20|446.5|444.1|446.74|444.34|446.74|444.34|446.5|444.1|0
1652877270000|2022-05-18 12:34:30|446.5|444.1|446.99|444.59|446.99|444.59|446.5|444.1|0
1652877280000|2022-05-18 12:34:40|447.23|444.83|446.99|444.59|447.23|444.83|446.99|444.59|0
1652877290000|2022-05-18 12:34:50|446.74|444.34|446.5|444.1|446.74|444.34|446.5|444.1|0
1652877300000|2022-05-18 12:35:00|446.87|444.47|446.99|444.59|446.99|444.59|446.87|444.47|0
1652877320000|2022-05-18 12:35:20|446.74|444.34|446.99|444.59|446.99|444.59|446.74|444.34|0
1652877330000|2022-05-18 12:35:30|447.11|444.71|447.23|444.83|447.23|444.83|447.11|444.71|0
1652877340000|2022-05-18 12:35:40|447.48|445.08|447.48|445.08|447.48|445.08|447.36|444.96|0
1652877350000|2022-05-18 12:35:50|447.72|445.32|447.48|445.08|447.72|445.32|447.48|445.08|0
1652877360000|2022-05-18 12:36:00|447.72|445.32|447.97|445.57|447.97|445.57|447.48|445.08|0
1652877370000|2022-05-18 12:36:10|447.72|445.32|447.48|445.08|447.72|445.32|447.48|445.08|0
1652877390000|2022-05-18 12:36:30|447.72|445.32|447.72|445.32|447.72|445.32|447.72|445.32|0
1652877410000|2022-05-18 12:36:50|447.96|445.56|448.09|445.69|448.09|445.69|447.96|445.56|0
1652877420000|2022-05-18 12:37:00|448.45|446.05|449.43|447.03|449.43|447.03|448.45|446.05|0
1652877430000|2022-05-18 12:37:10|449.32|446.92|449.68|447.28|449.68|447.28|449.19|446.79|0
1652877440000|2022-05-18 12:37:20|449.43|447.03|449.19|446.79|449.43|447.03|449.19|446.79|0
1652877450000|2022-05-18 12:37:30|448.94|446.54|449.43|447.03|449.43|447.03|448.94|446.54|0
1652877460000|2022-05-18 12:37:40|449.56|447.16|449.43|447.03|449.56|447.16|449.43|447.03|0
1652877470000|2022-05-18 12:37:50|449.56|447.16|449.56|447.16|449.56|447.16|449.56|447.16|0
1652877480000|2022-05-18 12:38:00|449.68|447.28|449.92|447.52|449.92|447.52|449.43|447.03|0
1652877490000|2022-05-18 12:38:10|449.68|447.28|449.92|447.52|449.92|447.52|449.68|447.28|0
1652877500000|2022-05-18 12:38:20|450.41|448.01|450.66|448.26|450.66|448.26|450.41|448.01|0
1652877510000|2022-05-18 12:38:30|450.41|448.01|449.68|447.28|450.41|448.01|449.68|447.28|0
1652877520000|2022-05-18 12:38:40|449.8|447.4|449.92|447.52|449.92|447.52|449.68|447.28|0
1652877530000|2022-05-18 12:38:50|449.68|447.28|449.92|447.52|449.92|447.52|449.68|447.28|0
1652877540000|2022-05-18 12:39:00|449.68|447.28|449.43|447.03|449.68|447.28|449.43|447.03|0
1652877550000|2022-05-18 12:39:10|449.68|447.28|448.94|446.54|449.68|447.28|448.94|446.54|0
1652877560000|2022-05-18 12:39:20|449.19|446.79|449.43|447.03|449.43|447.03|449.19|446.79|0
1652877570000|2022-05-18 12:39:30|449.19|446.79|449.43|447.03|449.68|447.28|449.19|446.79|0
1652877580000|2022-05-18 12:39:40|449.19|446.79|449.43|447.03|449.43|447.03|449.19|446.79|0
1652877590000|2022-05-18 12:39:50|449.19|446.79|449.56|447.16|449.68|447.28|449.19|446.79|0
1652877600000|2022-05-18 12:40:00|449.68|447.28|449.68|447.28|449.68|447.28|449.68|447.28|0
1652877610000|2022-05-18 12:40:10|449.43|447.03|449.43|447.03|449.43|447.03|449.19|446.79|0
1652877620000|2022-05-18 12:40:20|449.68|447.28|449.43|447.03|449.92|447.52|449.43|447.03|0
1652877630000|2022-05-18 12:40:30|449.56|447.16|449.8|447.4|449.8|447.4|449.56|447.16|0
1652877640000|2022-05-18 12:40:40|449.92|447.52|450.05|447.65|450.17|447.77|449.8|447.4|0
1652877650000|2022-05-18 12:40:50|449.68|447.28|449.68|447.28|449.68|447.28|449.43|447.03|0
1652877660000|2022-05-18 12:41:00|449.56|447.16|449.56|447.16|449.56|447.16|449.19|446.79|0
1652877670000|2022-05-18 12:41:10|449.92|447.52|449.8|447.4|449.92|447.52|449.68|447.28|0
1652877680000|2022-05-18 12:41:20|449.92|447.52|449.92|447.52|449.92|447.52|449.68|447.28|0
1652877690000|2022-05-18 12:41:30|450.29|447.89|450.66|448.26|450.66|448.26|450.29|447.89|0
1652877700000|2022-05-18 12:41:40|450.78|448.38|450.78|448.38|450.78|448.38|450.78|448.38|0
1652877710000|2022-05-18 12:41:50|450.9|448.5|451.63|449.23|451.88|449.48|450.9|448.5|0
1652877720000|2022-05-18 12:42:00|452.12|449.72|452.12|449.72|452.12|449.72|451.88|449.48|0
1652877730000|2022-05-18 12:42:10|451.88|449.48|452.12|449.72|452.12|449.72|451.88|449.48|0
1652877740000|2022-05-18 12:42:20|453.35|450.95|452.37|449.97|453.35|450.95|452.37|449.97|0
1652877750000|2022-05-18 12:42:30|452.86|450.46|453.35|450.95|453.35|450.95|452.86|450.46|0
1652877760000|2022-05-18 12:42:40|453.1|450.7|453.59|451.19|453.59|451.19|453.1|450.7|0
1652877770000|2022-05-18 12:42:50|453.72|451.32|453.35|450.95|453.84|451.44|453.35|450.95|0
1652877780000|2022-05-18 12:43:00|453.59|451.19|453.59|451.19|453.59|451.19|453.59|451.19|0
1652877790000|2022-05-18 12:43:10|453.35|450.95|452.99|450.59|453.35|450.95|452.99|450.59|0
1652877800000|2022-05-18 12:43:20|453.1|450.7|454.08|451.68|454.08|451.68|453.1|450.7|0
1652877810000|2022-05-18 12:43:30|453.84|451.44|453.97|451.57|453.97|451.57|453.84|451.44|0
1652877820000|2022-05-18 12:43:40|454.08|451.68|453.59|451.19|454.08|451.68|453.59|451.19|0
1652877830000|2022-05-18 12:43:50|453.48|451.08|453.35|450.95|453.48|451.08|453.35|450.95|0
1652877840000|2022-05-18 12:44:00|453.59|451.19|453.35|450.95|453.59|451.19|453.35|450.95|0
1652877850000|2022-05-18 12:44:10|453.59|451.19|453.1|450.7|453.59|451.19|453.1|450.7|0
1652877860000|2022-05-18 12:44:20|453.35|450.95|453.59|451.19|453.59|451.19|453.1|450.7|0
1652877870000|2022-05-18 12:44:30|453.84|451.44|453.84|451.44|453.84|451.44|453.59|451.19|0
1652877880000|2022-05-18 12:44:40|454.08|451.68|454.08|451.68|454.08|451.68|453.84|451.44|0
1652877890000|2022-05-18 12:44:50|454.33|451.93|454.08|451.68|454.33|451.93|454.08|451.68|0
1652877900000|2022-05-18 12:45:00|454.33|451.93|454.08|451.68|454.33|451.93|454.08|451.68|0
1652877910000|2022-05-18 12:45:10|454.33|451.93|454.33|451.93|454.33|451.93|454.33|451.93|0
1652877920000|2022-05-18 12:45:20|454.45|452.05|454.08|451.68|454.45|452.05|454.08|451.68|0
1652877930000|2022-05-18 12:45:30|453.84|451.44|453.96|451.56|453.96|451.56|453.84|451.44|0
1652877940000|2022-05-18 12:45:40|453.84|451.44|453.72|451.32|454.08|451.68|453.72|451.32|0
1652877950000|2022-05-18 12:45:50|453.96|451.56|454.08|451.68|454.33|451.93|453.96|451.56|0
1652877970000|2022-05-18 12:46:10|453.84|451.44|453.84|451.44|454.08|451.68|453.84|451.44|0
1652877980000|2022-05-18 12:46:20|454.08|451.68|454.08|451.68|454.08|451.68|454.08|451.68|0
1652877990000|2022-05-18 12:46:30|453.84|451.44|453.84|451.44|453.84|451.44|453.84|451.44|0
1652878000000|2022-05-18 12:46:40|453.59|451.19|453.1|450.7|453.59|451.19|453.1|450.7|0
1652878010000|2022-05-18 12:46:50|452.86|450.46|453.1|450.7|453.1|450.7|452.86|450.46|0
1652878020000|2022-05-18 12:47:00|453.35|450.95|453.35|450.95|453.35|450.95|453.1|450.7|0
1652878030000|2022-05-18 12:47:10|453.59|451.19|453.35|450.95|453.59|451.19|453.35|450.95|0
1652878040000|2022-05-18 12:47:20|453.1|450.7|453.35|450.95|453.35|450.95|452.86|450.46|0
1652878050000|2022-05-18 12:47:30|453.1|450.7|453.59|451.19|453.59|451.19|453.1|450.7|0
1652878060000|2022-05-18 12:47:40|453.35|450.95|453.59|451.19|453.59|451.19|453.35|450.95|0
1652878080000|2022-05-18 12:48:00|453.84|451.44|453.84|451.44|454.08|451.68|453.84|451.44|0
1652878090000|2022-05-18 12:48:10|454.08|451.68|454.08|451.68|454.08|451.68|453.84|451.44|0
1652878100000|2022-05-18 12:48:20|453.96|451.56|454.08|451.68|454.57|452.17|453.96|451.56|0
1652878110000|2022-05-18 12:48:30|454.82|452.42|454.82|452.42|454.82|452.42|454.57|452.17|0
1652878120000|2022-05-18 12:48:40|455.06|452.66|455.31|452.91|455.55|453.15|455.06|452.66|0
1652878130000|2022-05-18 12:48:50|455.55|453.15|455.31|452.91|455.55|453.15|455.31|452.91|0
1652878140000|2022-05-18 12:49:00|455.55|453.15|455.8|453.4|455.8|453.4|455.31|452.91|0
1652878150000|2022-05-18 12:49:10|455.92|453.52|456.29|453.89|456.29|453.89|455.8|453.4|0
1652878160000|2022-05-18 12:49:20|456.53|454.13|456.29|453.89|456.53|454.13|456.04|453.64|0
1652878170000|2022-05-18 12:49:30|456.04|453.64|456.29|453.89|456.29|453.89|456.04|453.64|0
1652878180000|2022-05-18 12:49:40|456.04|453.64|456.53|454.13|456.53|454.13|456.04|453.64|0
1652878190000|2022-05-18 12:49:50|456.29|453.89|456.29|453.89|456.53|454.13|456.29|453.89|0
1652878200000|2022-05-18 12:50:00|456.53|454.13|457.27|454.87|457.27|454.87|456.29|453.89|0
1652878210000|2022-05-18 12:50:10|457.02|454.62|457.27|454.87|457.27|454.87|457.02|454.62|0
1652878220000|2022-05-18 12:50:20|457.02|454.62|457.51|455.11|457.51|455.11|457.02|454.62|0
1652878230000|2022-05-18 12:50:30|457.27|454.87|457.02|454.62|457.27|454.87|456.78|454.38|0
1652878240000|2022-05-18 12:50:40|457.27|454.87|457.27|454.87|457.27|454.87|457.27|454.87|0
1652878250000|2022-05-18 12:50:50|457.51|455.11|457.02|454.62|457.51|455.11|457.02|454.62|0
1652878260000|2022-05-18 12:51:00|457.27|454.87|457.02|454.62|457.27|454.87|457.02|454.62|0
1652878270000|2022-05-18 12:51:10|456.9|454.5|457.27|454.87|457.27|454.87|456.78|454.38|0
1652878280000|2022-05-18 12:51:20|457.39|454.99|457.51|455.11|457.51|455.11|457.27|454.87|0
1652878290000|2022-05-18 12:51:30|457.27|454.87|456.53|454.13|457.27|454.87|456.53|454.13|0
1652878300000|2022-05-18 12:51:40|456.78|454.38|457.02|454.62|457.02|454.62|456.78|454.38|0
1652878320000|2022-05-18 12:52:00|456.9|454.5|457.02|454.62|457.02|454.62|456.78|454.38|0
1652878330000|2022-05-18 12:52:10|456.78|454.38|456.53|454.13|456.78|454.38|456.53|454.13|0
1652878350000|2022-05-18 12:52:30|456.78|454.38|456.78|454.38|456.78|454.38|456.78|454.38|0
1652878370000|2022-05-18 12:52:50|457.39|454.99|457.51|455.11|457.51|455.11|457.39|454.99|0
1652878410000|2022-05-18 12:53:30|458.74|456.34|458.49|456.09|458.74|456.34|458.49|456.09|0
1652878420000|2022-05-18 12:53:40|458.25|455.85|458.74|456.34|458.98|456.58|458.25|455.85|0
1652878430000|2022-05-18 12:53:50|458.98|456.58|459.72|457.32|459.96|457.56|458.98|456.58|0
1652878440000|2022-05-18 12:54:00|459.96|457.56|458.98|456.58|459.96|457.56|458.98|456.58|0
1652878450000|2022-05-18 12:54:10|458.74|456.34|458.98|456.58|458.98|456.58|458.74|456.34|0
1652878460000|2022-05-18 12:54:20|459.23|456.83|459.23|456.83|459.23|456.83|459.23|456.83|0
1652878470000|2022-05-18 12:54:30|459.36|456.96|459.36|456.96|459.47|457.07|459.36|456.96|0
1652878480000|2022-05-18 12:54:40|459.23|456.83|459.96|457.56|459.96|457.56|459.23|456.83|0
1652878490000|2022-05-18 12:54:50|460.21|457.81|460.21|457.81|460.45|458.05|459.96|457.56|0
1652878500000|2022-05-18 12:55:00|460.09|457.69|460.95|458.55|460.95|458.55|460.09|457.69|0
1652878510000|2022-05-18 12:55:10|460.7|458.3|459.72|457.32|460.7|458.3|459.72|457.32|0
1652878520000|2022-05-18 12:55:20|459.47|457.07|459.23|456.83|459.47|457.07|459.23|456.83|0
1652878540000|2022-05-18 12:55:40|459.96|457.56|460.21|457.81|460.21|457.81|459.96|457.56|0
1652878550000|2022-05-18 12:55:50|460.7|458.3|460.7|458.3|460.95|458.55|460.7|458.3|0
1652878560000|2022-05-18 12:56:00|460.83|458.43|460.83|458.43|460.83|458.43|460.83|458.43|0
1652878570000|2022-05-18 12:56:10|460.7|458.3|460.7|458.3|460.95|458.55|460.7|458.3|0
1652878580000|2022-05-18 12:56:20|460.95|458.55|460.7|458.3|460.95|458.55|460.7|458.3|0
1652878590000|2022-05-18 12:56:30|460.45|458.05|459.96|457.56|460.45|458.05|459.96|457.56|0
1652878600000|2022-05-18 12:56:40|459.85|457.45|459.96|457.56|460.21|457.81|459.85|457.45|0
1652878610000|2022-05-18 12:56:50|460.7|458.3|461.44|459.04|461.44|459.04|460.58|458.18|0
1652878620000|2022-05-18 12:57:00|461.19|458.79|461.93|459.53|461.93|459.53|460.95|458.55|0
1652878630000|2022-05-18 12:57:10|462.17|459.77|461.93|459.53|462.17|459.77|461.93|459.53|0
1652878640000|2022-05-18 12:57:20|461.68|459.28|462.17|459.77|462.17|459.77|461.68|459.28|0
1652878650000|2022-05-18 12:57:30|461.93|459.53|461.93|459.53|461.93|459.53|461.93|459.53|0
1652878680000|2022-05-18 12:58:00|461.68|459.28|461.68|459.28|461.68|459.28|461.68|459.28|0
1652878690000|2022-05-18 12:58:10|461.81|459.41|461.68|459.28|461.81|459.41|461.68|459.28|0
1652878730000|2022-05-18 12:58:50|462.17|459.77|461.93|459.53|462.17|459.77|461.93|459.53|0
1652878740000|2022-05-18 12:59:00|462.17|459.77|462.17|459.77|462.17|459.77|462.17|459.77|0
1652878750000|2022-05-18 12:59:10|463.64|461.24|463.64|461.24|463.64|461.24|463.64|461.24|0
1652878760000|2022-05-18 12:59:20|463.89|461.49|463.89|461.49|464.14|461.74|463.64|461.24|0
1652878770000|2022-05-18 12:59:30|463.64|461.24|464.14|461.74|464.14|461.74|463.64|461.24|0
1652878780000|2022-05-18 12:59:40|463.89|461.49|464.14|461.74|464.14|461.74|463.89|461.49|0
1652878790000|2022-05-18 12:59:50|464.38|461.98|463.89|461.49|464.38|461.98|463.89|461.49|0
1652878800000|2022-05-18 13:00:00|464.14|461.74|464.14|461.74|464.14|461.74|464.14|461.74|0
1652878810000|2022-05-18 13:00:10|464.26|461.86|463.89|461.49|464.26|461.86|463.89|461.49|0
1652878830000|2022-05-18 13:00:30|463.77|461.37|463.15|460.75|463.77|461.37|463.15|460.75|0
1652878850000|2022-05-18 13:00:50|462.91|460.51|462.91|460.51|462.91|460.51|462.91|460.51|0
1652878860000|2022-05-18 13:01:00|463.15|460.75|463.15|460.75|463.4|461|463.15|460.75|0
1652878870000|2022-05-18 13:01:10|463.4|461|463.15|460.75|463.4|461|463.15|460.75|0
1652878880000|2022-05-18 13:01:20|462.91|460.51|462.66|460.26|462.91|460.51|462.42|460.02|0
1652878890000|2022-05-18 13:01:30|462.17|459.77|461.68|459.28|462.17|459.77|461.68|459.28|0
1652878900000|2022-05-18 13:01:40|461.93|459.53|461.68|459.28|461.93|459.53|461.68|459.28|0
1652878910000|2022-05-18 13:01:50|461.93|459.53|461.68|459.28|461.93|459.53|461.68|459.28|0
1652878920000|2022-05-18 13:02:00|460.94|458.54|460.94|458.54|460.94|458.54|460.94|458.54|0
1652878930000|2022-05-18 13:02:10|460.7|458.3|460.7|458.3|461.07|458.67|460.7|458.3|0
1652878940000|2022-05-18 13:02:20|460.21|457.81|460.45|458.05|460.7|458.3|460.21|457.81|0
1652878950000|2022-05-18 13:02:30|460.21|457.81|460.45|458.05|460.45|458.05|460.21|457.81|0
1652878960000|2022-05-18 13:02:40|460.21|457.81|460.21|457.81|460.45|458.05|460.21|457.81|0
1652878970000|2022-05-18 13:02:50|460.45|458.05|460.7|458.3|460.7|458.3|460.45|458.05|0
1652878980000|2022-05-18 13:03:00|460.94|458.54|460.94|458.54|460.94|458.54|460.94|458.54|0
1652878990000|2022-05-18 13:03:10|460.7|458.3|460.94|458.54|460.94|458.54|460.58|458.18|0
1652879000000|2022-05-18 13:03:20|460.45|458.05|460.58|458.18|460.83|458.43|460.45|458.05|0
1652879010000|2022-05-18 13:03:30|460.7|458.3|460.7|458.3|460.7|458.3|460.7|458.3|0
1652879020000|2022-05-18 13:03:40|460.94|458.54|461.19|458.79|461.19|458.79|460.94|458.54|0
1652879030000|2022-05-18 13:03:50|461.07|458.67|461.19|458.79|461.19|458.79|460.94|458.54|0
1652879040000|2022-05-18 13:04:00|460.94|458.54|461.19|458.79|461.19|458.79|460.94|458.54|0
1652879050000|2022-05-18 13:04:10|460.94|458.54|461.19|458.79|461.19|458.79|460.94|458.54|0
1652879060000|2022-05-18 13:04:20|460.94|458.54|460.94|458.54|460.94|458.54|460.94|458.54|0
1652879080000|2022-05-18 13:04:40|461.19|458.79|461.43|459.03|461.43|459.03|460.94|458.54|0
1652879090000|2022-05-18 13:04:50|461.68|459.28|461.43|459.03|461.68|459.28|461.43|459.03|0
1652879100000|2022-05-18 13:05:00|461.19|458.79|461.68|459.28|461.68|459.28|461.19|458.79|0
1652879110000|2022-05-18 13:05:10|462.17|459.77|461.43|459.03|462.17|459.77|461.43|459.03|0
1652879120000|2022-05-18 13:05:20|461.68|459.28|461.43|459.03|461.68|459.28|461.43|459.03|0
1652879130000|2022-05-18 13:05:30|461.19|458.79|461.19|458.79|461.19|458.79|460.94|458.54|0
1652879140000|2022-05-18 13:05:40|461.43|459.03|461.19|458.79|461.43|459.03|461.19|458.79|0
1652879150000|2022-05-18 13:05:50|461.07|458.67|461.07|458.67|461.07|458.67|461.07|458.67|0
1652879160000|2022-05-18 13:06:00|460.94|458.54|461.68|459.28|461.68|459.28|460.94|458.54|0
1652879170000|2022-05-18 13:06:10|461.56|459.16|461.56|459.16|461.56|459.16|461.56|459.16|0
1652879180000|2022-05-18 13:06:20|461.43|459.03|462.17|459.77|462.17|459.77|461.43|459.03|0
1652879190000|2022-05-18 13:06:30|462.42|460.02|462.42|460.02|462.42|460.02|462.42|460.02|0
1652879210000|2022-05-18 13:06:50|463.15|460.75|463.64|461.24|463.64|461.24|463.15|460.75|0
1652879220000|2022-05-18 13:07:00|463.89|461.49|463.89|461.49|463.89|461.49|463.64|461.24|0
1652879230000|2022-05-18 13:07:10|463.64|461.24|463.89|461.49|464.13|461.73|463.64|461.24|0
1652879240000|2022-05-18 13:07:20|463.64|461.24|462.91|460.51|463.64|461.24|462.91|460.51|0
1652879250000|2022-05-18 13:07:30|463.15|460.75|463.15|460.75|463.15|460.75|463.15|460.75|0
1652879260000|2022-05-18 13:07:40|463.64|461.24|463.4|461|463.64|461.24|463.4|461|0
1652879270000|2022-05-18 13:07:50|463.15|460.75|463.4|461|463.4|461|463.15|460.75|0
1652879280000|2022-05-18 13:08:00|463.64|461.24|463.89|461.49|463.89|461.49|463.64|461.24|0
1652879290000|2022-05-18 13:08:10|464.13|461.73|465.61|463.21|465.61|463.21|464.13|461.73|0
1652879300000|2022-05-18 13:08:20|465.85|463.45|464.63|462.23|465.85|463.45|464.63|462.23|0
1652879310000|2022-05-18 13:08:30|464.87|462.47|465.12|462.72|465.12|462.72|464.87|462.47|0
1652879320000|2022-05-18 13:08:40|465.36|462.96|465.61|463.21|465.85|463.45|465.36|462.96|0
1652879330000|2022-05-18 13:08:50|465.36|462.96|465.36|462.96|465.36|462.96|465.36|462.96|0
1652879340000|2022-05-18 13:09:00|465.61|463.21|466.34|463.94|466.34|463.94|465.61|463.21|0
1652879350000|2022-05-18 13:09:10|466.1|463.7|466.59|464.19|466.59|464.19|466.1|463.7|0
1652879360000|2022-05-18 13:09:20|466.34|463.94|467.08|464.68|467.08|464.68|466.34|463.94|0
1652879370000|2022-05-18 13:09:30|466.84|464.44|466.59|464.19|466.84|464.44|466.59|464.19|0
1652879380000|2022-05-18 13:09:40|466.84|464.44|466.84|464.44|466.96|464.56|466.84|464.44|0
1652879390000|2022-05-18 13:09:50|467.08|464.68|466.59|464.19|467.08|464.68|466.59|464.19|0
1652879400000|2022-05-18 13:10:00|466.34|463.94|465.61|463.21|466.34|463.94|465.61|463.21|0
1652879410000|2022-05-18 13:10:10|466.1|463.7|466.59|464.19|466.59|464.19|466.1|463.7|0
1652879420000|2022-05-18 13:10:20|466.34|463.94|465.85|463.45|466.34|463.94|465.85|463.45|0
1652879430000|2022-05-18 13:10:30|466.1|463.7|465.85|463.45|466.1|463.7|465.85|463.45|0
1652879440000|2022-05-18 13:10:40|466.1|463.7|466.59|464.19|466.59|464.19|466.1|463.7|0
1652879450000|2022-05-18 13:10:50|466.34|463.94|466.34|463.94|466.59|464.19|466.34|463.94|0
1652879460000|2022-05-18 13:11:00|466.59|464.19|466.59|464.19|466.59|464.19|466.59|464.19|0
1652879470000|2022-05-18 13:11:10|466.34|463.94|466.34|463.94|466.59|464.19|466.34|463.94|0
1652879480000|2022-05-18 13:11:20|466.23|463.83|466.34|463.94|466.34|463.94|466.23|463.83|0
1652879490000|2022-05-18 13:11:30|466.1|463.7|466.1|463.7|466.1|463.7|466.1|463.7|0
1652879500000|2022-05-18 13:11:40|466.34|463.94|466.06|463.66|466.34|463.94|466.06|463.66|0
1652879510000|2022-05-18 13:11:50|465.57|463.17|465.97|463.57|465.97|463.57|465.57|463.17|0
1652879520000|2022-05-18 13:12:00|465.72|463.32|465.89|463.49|465.89|463.49|465.72|463.32|0
1652879530000|2022-05-18 13:12:10|465.64|463.24|465.89|463.49|465.89|463.49|465.64|463.24|0
1652879540000|2022-05-18 13:12:20|466.43|464.03|466.92|464.52|466.92|464.52|466.43|464.03|0
1652879550000|2022-05-18 13:12:30|467.17|464.77|466.43|464.03|467.17|464.77|466.43|464.03|0
1652879560000|2022-05-18 13:12:40|466.19|463.79|465.94|463.54|466.19|463.79|465.94|463.54|0
1652879570000|2022-05-18 13:12:50|465.45|463.05|465.45|463.05|465.45|463.05|465.21|462.81|0
1652879580000|2022-05-18 13:13:00|465.83|463.43|465.94|463.54|465.94|463.54|465.83|463.43|0
1652879590000|2022-05-18 13:13:10|466.19|463.79|466.43|464.03|466.43|464.03|466.19|463.79|0
1652879610000|2022-05-18 13:13:30|466.56|464.16|466.43|464.03|466.68|464.28|466.43|464.03|0
1652879620000|2022-05-18 13:13:40|466.19|463.79|466.43|464.03|466.43|464.03|466.19|463.79|0
1652879630000|2022-05-18 13:13:50|466.68|464.28|467.17|464.77|467.17|464.77|466.68|464.28|0
1652879640000|2022-05-18 13:14:00|467.05|464.65|466.92|464.52|467.05|464.65|466.92|464.52|0
1652879650000|2022-05-18 13:14:10|466.68|464.28|466.68|464.28|466.68|464.28|466.68|464.28|0
1652879660000|2022-05-18 13:14:20|466.56|464.16|466.43|464.03|466.56|464.16|466.19|463.79|0
1652879680000|2022-05-18 13:14:40|466.68|464.28|466.19|463.79|466.68|464.28|466.19|463.79|0
1652879690000|2022-05-18 13:14:50|465.94|463.54|466.07|463.67|466.07|463.67|465.94|463.54|0
1652879700000|2022-05-18 13:15:00|467.41|465.01|467.17|464.77|467.41|465.01|467.17|464.77|0
1652879710000|2022-05-18 13:15:10|466.92|464.52|467.17|464.77|467.17|464.77|466.92|464.52|0
1652879720000|2022-05-18 13:15:20|466.92|464.52|466.92|464.52|466.92|464.52|466.92|464.52|0
1652879730000|2022-05-18 13:15:30|466.68|464.28|466.68|464.28|466.92|464.52|466.68|464.28|0
1652879740000|2022-05-18 13:15:40|466.43|464.03|466.43|464.03|466.43|464.03|466.43|464.03|0
1652879760000|2022-05-18 13:16:00|466.68|464.28|467.41|465.01|467.41|465.01|466.68|464.28|0
1652879770000|2022-05-18 13:16:10|467.17|464.77|466.92|464.52|467.17|464.77|466.92|464.52|0
1652879780000|2022-05-18 13:16:20|467.66|465.26|467.41|465.01|467.66|465.26|467.41|465.01|0
1652879800000|2022-05-18 13:16:40|466.68|464.28|466.92|464.52|466.92|464.52|466.68|464.28|0
1652879810000|2022-05-18 13:16:50|466.68|464.28|466.43|464.03|466.68|464.28|466.43|464.03|0
1652879820000|2022-05-18 13:17:00|466.19|463.79|466.19|463.79|466.19|463.79|466.07|463.67|0
1652879830000|2022-05-18 13:17:10|465.94|463.54|465.94|463.54|466.19|463.79|465.94|463.54|0
1652879840000|2022-05-18 13:17:20|466.19|463.79|467.05|464.65|467.05|464.65|466.19|463.79|0
1652879850000|2022-05-18 13:17:30|467.17|464.77|466.68|464.28|467.17|464.77|466.68|464.28|0
1652879860000|2022-05-18 13:17:40|466.81|464.41|466.19|463.79|466.81|464.41|466.19|463.79|0
1652879870000|2022-05-18 13:17:50|466.43|464.03|466.19|463.79|466.68|464.28|466.19|463.79|0
1652879880000|2022-05-18 13:18:00|466.43|464.03|466.43|464.03|466.43|464.03|466.43|464.03|0
1652879890000|2022-05-18 13:18:10|466.68|464.28|466.68|464.28|466.92|464.52|466.68|464.28|0
1652879900000|2022-05-18 13:18:20|466.92|464.52|466.68|464.28|466.92|464.52|466.68|464.28|0
1652879910000|2022-05-18 13:18:30|466.92|464.52|466.92|464.52|466.92|464.52|466.92|464.52|0
1652879920000|2022-05-18 13:18:40|466.68|464.28|466.68|464.28|466.68|464.28|466.68|464.28|0
1652879930000|2022-05-18 13:18:50|466.92|464.52|466.68|464.28|466.92|464.52|466.68|464.28|0
1652879940000|2022-05-18 13:19:00|466.92|464.52|466.92|464.52|466.92|464.52|466.92|464.52|0
1652879950000|2022-05-18 13:19:10|467.17|464.77|467.17|464.77|467.17|464.77|467.17|464.77|0
1652879960000|2022-05-18 13:19:20|467.29|464.89|467.41|465.01|467.41|465.01|467.29|464.89|0
1652879970000|2022-05-18 13:19:30|467.17|464.77|467.17|464.77|467.17|464.77|467.17|464.77|0
1652879980000|2022-05-18 13:19:40|467.41|465.01|467.17|464.77|467.41|465.01|467.17|464.77|0
1652879990000|2022-05-18 13:19:50|466.92|464.52|466.92|464.52|466.92|464.52|466.92|464.52|0
1652880000000|2022-05-18 13:20:00|466.68|464.28|467.41|465.01|467.41|465.01|466.68|464.28|0
1652880010000|2022-05-18 13:20:10|467.66|465.26|467.66|465.26|467.66|465.26|467.54|465.14|0
1652880020000|2022-05-18 13:20:20|467.41|465.01|467.66|465.26|467.66|465.26|467.41|465.01|0
1652880040000|2022-05-18 13:20:40|467.54|465.14|466.92|464.52|467.54|465.14|466.92|464.52|0
1652880050000|2022-05-18 13:20:50|466.68|464.28|466.92|464.52|466.92|464.52|466.68|464.28|0
1652880060000|2022-05-18 13:21:00|467.17|464.77|466.92|464.52|467.17|464.77|466.92|464.52|0
1652880070000|2022-05-18 13:21:10|466.68|464.28|466.68|464.28|466.68|464.28|466.68|464.28|0
1652880080000|2022-05-18 13:21:20|466.92|464.52|467.05|464.65|467.17|464.77|466.92|464.52|0
1652880090000|2022-05-18 13:21:30|466.92|464.52|467.41|465.01|467.41|465.01|466.92|464.52|0
1652880100000|2022-05-18 13:21:40|467.17|464.77|467.41|465.01|467.41|465.01|467.17|464.77|0
1652880110000|2022-05-18 13:21:50|467.29|464.89|467.66|465.26|467.66|465.26|467.29|464.89|0
1652880120000|2022-05-18 13:22:00|467.41|465.01|467.17|464.77|467.66|465.26|467.17|464.77|0
1652880130000|2022-05-18 13:22:10|466.92|464.52|467.17|464.77|467.17|464.77|466.92|464.52|0
1652880140000|2022-05-18 13:22:20|466.92|464.52|466.92|464.52|467.17|464.77|466.92|464.52|0
1652880150000|2022-05-18 13:22:30|466.68|464.28|467.17|464.77|467.17|464.77|466.68|464.28|0
1652880160000|2022-05-18 13:22:40|467.05|464.65|466.43|464.03|467.17|464.77|466.43|464.03|0
1652880170000|2022-05-18 13:22:50|466.19|463.79|466.19|463.79|466.19|463.79|466.19|463.79|0
1652880180000|2022-05-18 13:23:00|466.43|464.03|465.21|462.81|466.68|464.28|465.21|462.81|0
1652880190000|2022-05-18 13:23:10|465.7|463.3|465.83|463.43|465.83|463.43|465.21|462.81|0
1652880200000|2022-05-18 13:23:20|465.94|463.54|466.19|463.79|466.19|463.79|465.94|463.54|0
1652880210000|2022-05-18 13:23:30|465.94|463.54|465.94|463.54|466.19|463.79|465.94|463.54|0
1652880220000|2022-05-18 13:23:40|465.7|463.3|465.21|462.81|465.7|463.3|465.21|462.81|0
1652880230000|2022-05-18 13:23:50|465.34|462.94|465.21|462.81|465.34|462.94|464.96|462.56|0
1652880240000|2022-05-18 13:24:00|464.96|462.56|465.21|462.81|465.21|462.81|464.96|462.56|0
1652880250000|2022-05-18 13:24:10|465.45|463.05|465.45|463.05|465.45|463.05|465.45|463.05|0
1652880260000|2022-05-18 13:24:20|465.21|462.81|465.21|462.81|465.21|462.81|464.96|462.56|0
1652880270000|2022-05-18 13:24:30|465.45|463.05|465.45|463.05|465.45|463.05|465.45|463.05|0
1652880280000|2022-05-18 13:24:40|465.7|463.3|466.19|463.79|466.19|463.79|465.7|463.3|0
1652880290000|2022-05-18 13:24:50|465.94|463.54|466.19|463.79|466.31|463.91|465.94|463.54|0
1652880300000|2022-05-18 13:25:00|466.43|464.03|466.19|463.79|466.43|464.03|466.19|463.79|0
1652880310000|2022-05-18 13:25:10|466.43|464.03|466.68|464.28|466.68|464.28|465.94|463.54|0
1652880320000|2022-05-18 13:25:20|465.83|463.43|465.7|463.3|465.94|463.54|465.7|463.3|0
1652880330000|2022-05-18 13:25:30|465.94|463.54|465.7|463.3|465.94|463.54|465.7|463.3|0
1652880350000|2022-05-18 13:25:50|465.58|463.18|465.45|463.05|465.7|463.3|465.21|462.81|0
1652880360000|2022-05-18 13:26:00|465.7|463.3|465.7|463.3|465.7|463.3|465.7|463.3|0
1652880380000|2022-05-18 13:26:20|465.45|463.05|465.21|462.81|465.45|463.05|465.21|462.81|0
1652880390000|2022-05-18 13:26:30|465.45|463.05|465.45|463.05|465.45|463.05|465.21|462.81|0
1652880400000|2022-05-18 13:26:40|465.21|462.81|464.72|462.32|465.21|462.81|464.72|462.32|0
1652880410000|2022-05-18 13:26:50|464.96|462.56|465.21|462.81|465.21|462.81|464.96|462.56|0
1652880420000|2022-05-18 13:27:00|464.96|462.56|464.47|462.07|464.96|462.56|464.47|462.07|0
1652880430000|2022-05-18 13:27:10|464.23|461.83|463.74|461.34|464.47|462.07|463.74|461.34|0
1652880440000|2022-05-18 13:27:20|463.98|461.58|463.98|461.58|463.98|461.58|463.74|461.34|0
1652880450000|2022-05-18 13:27:30|463.74|461.34|464.23|461.83|464.23|461.83|463.74|461.34|0
1652880460000|2022-05-18 13:27:40|464.11|461.71|464.11|461.71|464.11|461.71|464.11|461.71|0
1652880470000|2022-05-18 13:27:50|464.23|461.83|465.21|462.81|465.21|462.81|464.23|461.83|0
1652880480000|2022-05-18 13:28:00|465.45|463.05|465.45|463.05|465.45|463.05|465.21|462.81|0
1652880490000|2022-05-18 13:28:10|465.58|463.18|465.21|462.81|465.58|463.18|465.21|462.81|0
1652880500000|2022-05-18 13:28:20|465.45|463.05|464.96|462.56|465.45|463.05|464.96|462.56|0
1652880510000|2022-05-18 13:28:30|464.47|462.07|464.47|462.07|464.72|462.32|464.47|462.07|0
1652880520000|2022-05-18 13:28:40|463.98|461.58|463.74|461.34|463.98|461.58|463.5|461.1|0
1652880530000|2022-05-18 13:28:50|463.98|461.58|464.23|461.83|464.47|462.07|463.98|461.58|0
1652880540000|2022-05-18 13:29:00|464.11|461.71|464.23|461.83|464.23|461.83|464.11|461.71|0
1652880550000|2022-05-18 13:29:10|464.72|462.32|464.47|462.07|464.72|462.32|464.47|462.07|0
1652880560000|2022-05-18 13:29:20|464.72|462.32|464.96|462.56|464.96|462.56|464.72|462.32|0
1652880570000|2022-05-18 13:29:30|464.47|462.07|465.21|462.81|465.21|462.81|464.47|462.07|0
1652880580000|2022-05-18 13:29:40|464.96|462.56|464.36|461.96|464.96|462.56|464.36|461.96|0
1652880590000|2022-05-18 13:29:50|463.74|461.34|463.74|461.34|463.87|461.47|463.74|461.34|0
1652880600000|2022-05-18 13:30:00|464.72|462.32|463.25|460.85|464.72|462.32|463.25|460.85|0
1652880610000|2022-05-18 13:30:10|463.5|461.1|463.25|460.85|463.74|461.34|463.25|460.85|0
1652880620000|2022-05-18 13:30:20|463.5|461.1|464.23|461.83|464.23|461.83|463.01|460.61|0
1652880630000|2022-05-18 13:30:30|463.98|461.58|464.23|461.83|464.23|461.83|463.38|460.98|0
1652880640000|2022-05-18 13:30:40|464.96|462.56|464.96|462.56|464.96|462.56|464.72|462.32|0
1652880650000|2022-05-18 13:30:50|464.47|462.07|466.19|463.79|466.19|463.79|464.47|462.07|0
1652880660000|2022-05-18 13:31:00|466.68|464.28|465.94|463.54|466.68|464.28|465.45|463.05|0
1652880670000|2022-05-18 13:31:10|464.96|462.56|465.45|463.05|465.45|463.05|464.72|462.32|0
1652880680000|2022-05-18 13:31:20|466.68|464.28|465.94|463.54|467.17|464.77|465.94|463.54|0
1652880690000|2022-05-18 13:31:30|466.68|464.28|466.92|464.52|466.92|464.52|466.56|464.16|0
1652880700000|2022-05-18 13:31:40|466.43|464.03|466.19|463.79|466.43|464.03|465.45|463.05|0
1652880710000|2022-05-18 13:31:50|467.41|465.01|466.43|464.03|467.41|465.01|466.43|464.03|0
1652880720000|2022-05-18 13:32:00|467.17|464.77|464.96|462.56|467.17|464.77|464.96|462.56|0
1652880730000|2022-05-18 13:32:10|464.47|462.07|464.23|461.83|464.47|462.07|463.49|461.09|0
1652880740000|2022-05-18 13:32:20|464.96|462.56|465.45|463.05|465.45|463.05|464.47|462.07|0
1652880750000|2022-05-18 13:32:30|465.7|463.3|467.17|464.77|467.17|464.77|465.7|463.3|0
1652880760000|2022-05-18 13:32:40|467.41|465.01|468.15|465.75|468.88|466.48|467.41|465.01|0
1652880770000|2022-05-18 13:32:50|467.66|465.26|466.92|464.52|467.66|465.26|466.92|464.52|0
1652880780000|2022-05-18 13:33:00|467.41|465.01|466.68|464.28|467.41|465.01|466.19|463.79|0
1652880790000|2022-05-18 13:33:10|466.19|463.79|466.43|464.03|467.17|464.77|466.19|463.79|0
1652880800000|2022-05-18 13:33:20|467.17|464.77|465.21|462.81|467.17|464.77|465.21|462.81|0
1652880810000|2022-05-18 13:33:30|465.7|463.3|466.68|464.28|466.68|464.28|465.7|463.3|0
1652880820000|2022-05-18 13:33:40|467.17|464.77|465.45|463.05|467.17|464.77|465.45|463.05|0
1652880830000|2022-05-18 13:33:50|464.47|462.07|463.98|461.58|464.47|462.07|463.98|461.58|0
1652880840000|2022-05-18 13:34:00|464.85|462.45|464.72|462.32|465.21|462.81|464.72|462.32|0
1652880850000|2022-05-18 13:34:10|464.47|462.07|465.58|463.18|465.58|463.18|463.98|461.58|0
1652880860000|2022-05-18 13:34:20|466.19|463.79|468.39|465.99|468.39|465.99|466.19|463.79|0
1652880870000|2022-05-18 13:34:30|469.37|466.97|468.14|465.74|469.37|466.97|468.14|465.74|0
1652880880000|2022-05-18 13:34:40|469.12|466.72|468.14|465.74|469.12|466.72|467.9|465.5|0
1652880890000|2022-05-18 13:34:50|467.78|465.38|466.92|464.52|468.39|465.99|466.92|464.52|0
1652880900000|2022-05-18 13:35:00|468.39|465.99|467.41|465.01|468.39|465.99|467.41|465.01|0
1652880910000|2022-05-18 13:35:10|468.39|465.99|468.88|466.48|468.88|466.48|468.14|465.74|0
1652880920000|2022-05-18 13:35:20|468.63|466.23|469.61|467.21|469.61|467.21|468.63|466.23|0
1652880930000|2022-05-18 13:35:30|469.12|466.72|469.61|467.21|469.61|467.21|469.12|466.72|0
1652880940000|2022-05-18 13:35:40|469.37|466.97|468.39|465.99|469.37|466.97|468.39|465.99|0
1652880950000|2022-05-18 13:35:50|467.9|465.5|465.21|462.81|467.9|465.5|465.21|462.81|0
1652880960000|2022-05-18 13:36:00|464.23|461.83|463.13|460.73|464.23|461.83|463.13|460.73|0
1652880970000|2022-05-18 13:36:10|462.52|460.12|462.27|459.87|462.52|460.12|462.03|459.63|0
1652880980000|2022-05-18 13:36:20|461.54|459.14|464.47|462.07|464.47|462.07|461.54|459.14|0
1652880990000|2022-05-18 13:36:30|464.72|462.32|464.96|462.56|465.21|462.81|464.72|462.32|0
1652881000000|2022-05-18 13:36:40|464.47|462.07|465.45|463.05|465.45|463.05|464.47|462.07|0
1652881010000|2022-05-18 13:36:50|464.47|462.07|463.25|460.85|464.47|462.07|463.25|460.85|0
1652881020000|2022-05-18 13:37:00|463.01|460.61|462.76|460.36|463.25|460.85|462.76|460.36|0
1652881030000|2022-05-18 13:37:10|463.25|460.85|464.96|462.56|464.96|462.56|463.01|460.61|0
1652881040000|2022-05-18 13:37:20|464.47|462.07|463.25|460.85|464.47|462.07|463.25|460.85|0
1652881050000|2022-05-18 13:37:30|463.01|460.61|463.74|461.34|463.74|461.34|463.01|460.61|0
1652881060000|2022-05-18 13:37:40|464.23|461.83|464.47|462.07|464.47|462.07|464.23|461.83|0
1652881070000|2022-05-18 13:37:50|464.96|462.56|463.74|461.34|464.96|462.56|463.62|461.22|0
1652881080000|2022-05-18 13:38:00|464.72|462.32|463.49|461.09|464.72|462.32|463.49|461.09|0
1652881090000|2022-05-18 13:38:10|463.01|460.61|463.74|461.34|464.23|461.83|463.01|460.61|0
1652881100000|2022-05-18 13:38:20|464.72|462.32|464.96|462.56|465.7|463.3|464.72|462.32|0
1652881110000|2022-05-18 13:38:30|464.72|462.32|464.72|462.32|464.96|462.56|464.23|461.83|0
1652881120000|2022-05-18 13:38:40|465.45|463.05|465.7|463.3|465.7|463.3|464.96|462.56|0
1652881130000|2022-05-18 13:38:50|465.94|463.54|467.41|465.01|467.41|465.01|465.94|463.54|0
1652881140000|2022-05-18 13:39:00|467.65|465.25|470.1|467.7|470.35|467.95|467.65|465.25|0
1652881150000|2022-05-18 13:39:10|469.74|467.34|472.31|469.91|472.31|469.91|469.74|467.34|0
1652881160000|2022-05-18 13:39:20|472.06|469.66|472.8|470.4|472.8|470.4|471.82|469.42|0
1652881170000|2022-05-18 13:39:30|474.52|472.12|476.23|473.83|476.23|473.83|474.52|472.12|0
1652881180000|2022-05-18 13:39:40|475.99|473.59|475.5|473.1|475.99|473.59|475.25|472.85|0
1652881190000|2022-05-18 13:39:50|475.01|472.61|474.03|471.63|475.01|472.61|473.54|471.14|0
1652881200000|2022-05-18 13:40:00|474.4|472|474.27|471.87|474.4|472|474.03|471.63|0
1652881210000|2022-05-18 13:40:10|474.52|472.12|476.48|474.08|476.48|474.08|474.52|472.12|0
1652881220000|2022-05-18 13:40:20|476.97|474.57|475.99|473.59|476.97|474.57|475.99|473.59|0
1652881230000|2022-05-18 13:40:30|475.25|472.85|476.48|474.08|476.48|474.08|474.27|471.87|0
1652881240000|2022-05-18 13:40:40|476.72|474.32|476.48|474.08|476.97|474.57|476.48|474.08|0
1652881250000|2022-05-18 13:40:50|476.97|474.57|477.46|475.06|477.46|475.06|476.97|474.57|0
1652881260000|2022-05-18 13:41:00|476.97|474.57|476.72|474.32|476.97|474.57|476.72|474.32|0
1652881270000|2022-05-18 13:41:10|475.74|473.34|475.74|473.34|476.23|473.83|475.5|473.1|0
1652881280000|2022-05-18 13:41:20|475.99|473.59|476.48|474.08|476.48|474.08|475.99|473.59|0
1652881290000|2022-05-18 13:41:30|476.72|474.32|476.72|474.32|477.21|474.81|476.72|474.32|0
1652881300000|2022-05-18 13:41:40|477.21|474.81|478.93|476.53|478.93|476.53|477.21|474.81|0
1652881310000|2022-05-18 13:41:50|478.44|476.04|479.67|477.27|479.91|477.51|478.44|476.04|0
1652881320000|2022-05-18 13:42:00|479.42|477.02|480.65|478.25|480.65|478.25|479.42|477.02|0
1652881330000|2022-05-18 13:42:10|480.41|478.01|481.14|478.74|481.63|479.23|480.41|478.01|0
1652881340000|2022-05-18 13:42:20|482.12|479.72|481.63|479.23|482.62|480.22|481.14|478.74|0
1652881350000|2022-05-18 13:42:30|482.37|479.97|481.76|479.36|482.37|479.97|481.76|479.36|0
1652881360000|2022-05-18 13:42:40|481.88|479.48|481.39|478.99|481.88|479.48|481.39|478.99|0
1652881370000|2022-05-18 13:42:50|481.14|478.74|481.14|478.74|481.63|479.23|480.65|478.25|0
1652881380000|2022-05-18 13:43:00|480.9|478.5|482.12|479.72|482.12|479.72|480.9|478.5|0
1652881390000|2022-05-18 13:43:10|481.63|479.23|482.37|479.97|482.62|480.22|481.63|479.23|0
1652881400000|2022-05-18 13:43:20|482.12|479.72|482.37|479.97|482.37|479.97|481.88|479.48|0
1652881410000|2022-05-18 13:43:30|482.12|479.72|480.41|478.01|482.12|479.72|480.41|478.01|0
1652881420000|2022-05-18 13:43:40|479.18|476.78|479.65|477.25|479.65|477.25|479.18|476.78|0
1652881430000|2022-05-18 13:43:50|479.4|477|479.51|477.11|480.24|477.84|479.26|476.86|0
1652881440000|2022-05-18 13:44:00|478.53|476.13|477.3|474.9|478.53|476.13|477.3|474.9|0
1652881450000|2022-05-18 13:44:10|478.77|476.37|479.39|476.99|479.39|476.99|478.77|476.37|0
1652881460000|2022-05-18 13:44:20|479.51|477.11|479.51|477.11|479.75|477.35|479.02|476.62|0
1652881470000|2022-05-18 13:44:30|480.24|477.84|480|477.6|480.49|478.09|480|477.6|0
1652881480000|2022-05-18 13:44:40|479.75|477.35|479.75|477.35|479.75|477.35|479.02|476.62|0
1652881490000|2022-05-18 13:44:50|479.26|476.86|480|477.6|480|477.6|479.26|476.86|0
1652881500000|2022-05-18 13:45:00|479.26|476.86|479.51|477.11|480.73|478.33|479.26|476.86|0
1652881510000|2022-05-18 13:45:10|479.02|476.62|477.79|475.39|479.02|476.62|477.79|475.39|0
1652881520000|2022-05-18 13:45:20|478.28|475.88|479.26|476.86|479.26|476.86|478.28|475.88|0
1652881530000|2022-05-18 13:45:30|477.54|475.14|477.79|475.39|477.79|475.39|477.54|475.14|0
1652881540000|2022-05-18 13:45:40|476.81|474.41|477.3|474.9|477.3|474.9|476.81|474.41|0
1652881550000|2022-05-18 13:45:50|475.83|473.43|476.07|473.67|476.07|473.67|475.83|473.43|0
1652881560000|2022-05-18 13:46:00|476.32|473.92|477.79|475.39|477.79|475.39|476.32|473.92|0
1652881570000|2022-05-18 13:46:10|478.03|475.63|478.77|476.37|478.77|476.37|478.03|475.63|0
1652881580000|2022-05-18 13:46:20|479.02|476.62|478.77|476.37|479.26|476.86|478.77|476.37|0
1652881590000|2022-05-18 13:46:30|478.28|475.88|477.3|474.9|478.28|475.88|477.3|474.9|0
1652881600000|2022-05-18 13:46:40|478.52|476.12|478.52|476.12|479.02|476.62|478.52|476.12|0
1652881610000|2022-05-18 13:46:50|478.28|475.88|479.02|476.62|479.02|476.62|478.28|475.88|0
1652881620000|2022-05-18 13:47:00|478.77|476.37|476.81|474.41|478.77|476.37|476.81|474.41|0
1652881630000|2022-05-18 13:47:10|476.07|473.67|478.77|476.37|478.77|476.37|476.07|473.67|0
1652881640000|2022-05-18 13:47:20|478.52|476.12|478.28|475.88|478.77|476.37|478.28|475.88|0
1652881650000|2022-05-18 13:47:30|478.03|475.63|477.05|474.65|478.03|475.63|476.94|474.54|0
1652881660000|2022-05-18 13:47:40|475.58|473.18|476.07|473.67|476.32|473.92|475.58|473.18|0
1652881670000|2022-05-18 13:47:50|475.34|472.94|475.09|472.69|475.34|472.94|474.6|472.2|0
1652881680000|2022-05-18 13:48:00|475.83|473.43|475.09|472.69|475.83|473.43|474.11|471.71|0
1652881690000|2022-05-18 13:48:10|475.58|473.18|477.3|474.9|477.3|474.9|475.58|473.18|0
1652881700000|2022-05-18 13:48:20|477.05|474.65|477.05|474.65|477.05|474.65|476.81|474.41|0
1652881710000|2022-05-18 13:48:30|476.81|474.41|477.05|474.65|477.05|474.65|475.83|473.43|0
1652881720000|2022-05-18 13:48:40|477.3|474.9|477.79|475.39|477.79|475.39|476.56|474.16|0
1652881730000|2022-05-18 13:48:50|478.28|475.88|476.56|474.16|478.28|475.88|476.56|474.16|0
1652881740000|2022-05-18 13:49:00|477.3|474.9|476.81|474.41|477.3|474.9|476.56|474.16|0
1652881750000|2022-05-18 13:49:10|477.05|474.65|477.54|475.14|478.52|476.12|477.05|474.65|0
1652881760000|2022-05-18 13:49:20|478.03|475.63|478.77|476.37|479.02|476.62|478.03|475.63|0
1652881770000|2022-05-18 13:49:30|479.02|476.62|479.51|477.11|479.51|477.11|479.02|476.62|0
1652881780000|2022-05-18 13:49:40|479.26|476.86|478.03|475.63|479.26|476.86|478.03|475.63|0
1652881790000|2022-05-18 13:49:50|478.28|475.88|478.41|476.01|478.77|476.37|478.28|475.88|0
1652881800000|2022-05-18 13:50:00|478.28|475.88|478.52|476.12|478.52|476.12|477.54|475.14|0
1652881810000|2022-05-18 13:50:10|478.77|476.37|479.75|477.35|479.75|477.35|478.77|476.37|0
1652881820000|2022-05-18 13:50:20|480.24|477.84|479.88|477.48|480.24|477.84|479.01|476.61|0
1652881830000|2022-05-18 13:50:30|479.26|476.86|479.75|477.35|479.75|477.35|479.01|476.61|0
1652881840000|2022-05-18 13:50:40|480.24|477.84|481.22|478.82|481.22|478.82|480.24|477.84|0
1652881850000|2022-05-18 13:50:50|481.47|479.07|482.7|480.3|482.7|480.3|481.47|479.07|0
1652881860000|2022-05-18 13:51:00|483.19|480.79|482.94|480.54|484.17|481.77|482.94|480.54|0
1652881870000|2022-05-18 13:51:10|482.45|480.05|480.73|478.33|482.45|480.05|480.73|478.33|0
1652881880000|2022-05-18 13:51:20|480|477.6|479.51|477.11|480|477.6|478.77|476.37|0
1652881890000|2022-05-18 13:51:30|479.14|476.74|478.77|476.37|479.14|476.74|477.54|475.14|0
1652881900000|2022-05-18 13:51:40|479.01|476.61|480.49|478.09|480.49|478.09|479.01|476.61|0
1652881910000|2022-05-18 13:51:50|479.75|477.35|479.75|477.35|480|477.6|479.01|476.61|0
1652881920000|2022-05-18 13:52:00|480.24|477.84|480.49|478.09|480.98|478.58|480.24|477.84|0
1652881930000|2022-05-18 13:52:10|480.73|478.33|480.73|478.33|480.73|478.33|480.37|477.97|0
1652881940000|2022-05-18 13:52:20|480.49|478.09|479.51|477.11|480.49|478.09|479.26|476.86|0
1652881950000|2022-05-18 13:52:30|479.75|477.35|478.52|476.12|479.75|477.35|478.52|476.12|0
1652881960000|2022-05-18 13:52:40|478.41|476.01|478.03|475.63|478.41|476.01|477.54|475.14|0
1652881970000|2022-05-18 13:52:50|478.28|475.88|478.52|476.12|478.52|476.12|478.28|475.88|0
1652881980000|2022-05-18 13:53:00|479.26|476.86|476.81|474.41|479.26|476.86|476.81|474.41|0
1652881990000|2022-05-18 13:53:10|477.05|474.65|476.81|474.41|477.05|474.65|476.56|474.16|0
1652882000000|2022-05-18 13:53:20|477.05|474.65|476.81|474.41|477.05|474.65|476.81|474.41|0
1652882010000|2022-05-18 13:53:30|477.05|474.65|478.77|476.37|478.77|476.37|477.05|474.65|0
1652882020000|2022-05-18 13:53:40|479.51|477.11|479.26|476.86|479.51|477.11|479.26|476.86|0
1652882030000|2022-05-18 13:53:50|478.77|476.37|478.28|475.88|478.77|476.37|478.03|475.63|0
1652882040000|2022-05-18 13:54:00|478.52|476.12|479.26|476.86|479.26|476.86|478.52|476.12|0
1652882050000|2022-05-18 13:54:10|479.75|477.35|481.22|478.82|481.22|478.82|479.75|477.35|0
1652882060000|2022-05-18 13:54:20|480.73|478.33|480.86|478.46|481.22|478.82|480.73|478.33|0
1652882070000|2022-05-18 13:54:30|481.71|479.31|479.75|477.35|481.71|479.31|479.75|477.35|0
1652882080000|2022-05-18 13:54:40|479.26|476.86|480|477.6|480|477.6|479.01|476.61|0
1652882090000|2022-05-18 13:54:50|480.24|477.84|480.24|477.84|480.73|478.33|480.24|477.84|0
1652882100000|2022-05-18 13:55:00|481.22|478.82|480|477.6|481.22|478.82|480|477.6|0
1652882110000|2022-05-18 13:55:10|480.49|478.09|480.73|478.33|481.22|478.82|480.49|478.09|0
1652882120000|2022-05-18 13:55:20|480.98|478.58|482.94|480.54|482.94|480.54|480.98|478.58|0
1652882130000|2022-05-18 13:55:30|483.19|480.79|480.73|478.33|483.19|480.79|480.73|478.33|0
1652882140000|2022-05-18 13:55:40|480.49|478.09|481.22|478.82|481.22|478.82|480.49|478.09|0
1652882150000|2022-05-18 13:55:50|481.71|479.31|482.45|480.05|482.45|480.05|481.71|479.31|0
1652882160000|2022-05-18 13:56:00|481.96|479.56|482.7|480.3|483.19|480.79|481.96|479.56|0
1652882170000|2022-05-18 13:56:10|483.43|481.03|483.19|480.79|484.17|481.77|483.19|480.79|0
1652882180000|2022-05-18 13:56:20|483.8|481.4|483.68|481.28|484.17|481.77|483.68|481.28|0
1652882190000|2022-05-18 13:56:30|483.92|481.52|485.77|483.37|485.89|483.49|483.92|481.52|0
1652882200000|2022-05-18 13:56:40|485.4|483|486.38|483.98|486.38|483.98|485.4|483|0
1652882210000|2022-05-18 13:56:50|485.89|483.49|486.38|483.98|486.38|483.98|485.64|483.24|0
1652882220000|2022-05-18 13:57:00|486.62|484.22|488.1|485.7|488.1|485.7|486.62|484.22|0
1652882230000|2022-05-18 13:57:10|488.84|486.44|489.57|487.17|489.82|487.42|488.84|486.44|0
1652882240000|2022-05-18 13:57:20|489.82|487.42|489.57|487.17|489.82|487.42|489.57|487.17|0
1652882250000|2022-05-18 13:57:30|488.84|486.44|488.34|485.94|488.84|486.44|488.34|485.94|0
1652882260000|2022-05-18 13:57:40|487.85|485.45|487.85|485.45|488.59|486.19|487.85|485.45|0
1652882270000|2022-05-18 13:57:50|488.1|485.7|488.34|485.94|488.34|485.94|488.1|485.7|0
1652882280000|2022-05-18 13:58:00|488.84|486.44|489.57|487.17|489.57|487.17|488.84|486.44|0
1652882290000|2022-05-18 13:58:10|489.82|487.42|489.08|486.68|489.82|487.42|488.59|486.19|0
1652882300000|2022-05-18 13:58:20|489.33|486.93|489.57|487.17|489.82|487.42|489.33|486.93|0
1652882310000|2022-05-18 13:58:30|489.33|486.93|488.59|486.19|489.57|487.17|488.59|486.19|0
1652882320000|2022-05-18 13:58:40|488.84|486.44|488.34|485.94|489.33|486.93|488.34|485.94|0
1652882330000|2022-05-18 13:58:50|488.1|485.7|487.61|485.21|488.1|485.7|487.61|485.21|0
1652882340000|2022-05-18 13:59:00|488.1|485.7|488.34|485.94|488.59|486.19|488.1|485.7|0
1652882350000|2022-05-18 13:59:10|488.23|485.83|488.34|485.94|488.59|486.19|488.1|485.7|0
1652882360000|2022-05-18 13:59:20|488.59|486.19|489.06|486.66|489.06|486.66|488.57|486.17|0
1652882370000|2022-05-18 13:59:30|489.65|487.25|489.41|487.01|489.65|487.25|489.41|487.01|0
1652882380000|2022-05-18 13:59:40|489.9|487.5|489.65|487.25|489.9|487.5|489.41|487.01|0
1652882390000|2022-05-18 13:59:50|490.02|487.62|488.42|486.02|490.02|487.62|488.42|486.02|0
1652882400000|2022-05-18 14:00:00|487.93|485.53|488.67|486.27|488.91|486.51|487.93|485.53|0
1652882410000|2022-05-18 14:00:10|488.42|486.02|487.93|485.53|488.42|486.02|487.93|485.53|0
1652882420000|2022-05-18 14:00:20|488.18|485.78|487.93|485.53|488.67|486.27|487.93|485.53|0
1652882430000|2022-05-18 14:00:30|487.69|485.29|487.93|485.53|487.93|485.53|487.69|485.29|0
1652882440000|2022-05-18 14:00:40|486.7|484.3|485.23|482.83|487.2|484.8|485.23|482.83|0
1652882450000|2022-05-18 14:00:50|484.99|482.59|484.99|482.59|485.23|482.83|484.25|481.85|0
1652882460000|2022-05-18 14:01:00|485.23|482.83|486.21|483.81|486.21|483.81|485.23|482.83|0
1652882470000|2022-05-18 14:01:10|486.46|484.06|485.48|483.08|486.7|484.3|485.48|483.08|0
1652882480000|2022-05-18 14:01:20|485.72|483.32|485.48|483.08|485.72|483.32|485.48|483.08|0
1652882490000|2022-05-18 14:01:30|483.27|480.87|482.29|479.89|483.27|480.87|482.04|479.64|0
1652882500000|2022-05-18 14:01:40|482.04|479.64|482.78|480.38|482.78|480.38|482.04|479.64|0
1652882510000|2022-05-18 14:01:50|484|481.6|484|481.6|484|481.6|483.51|481.11|0
1652882520000|2022-05-18 14:02:00|483.51|481.11|483.76|481.36|484|481.6|483.51|481.11|0
1652882530000|2022-05-18 14:02:10|484|481.6|483.76|481.36|484.25|481.85|483.76|481.36|0
1652882540000|2022-05-18 14:02:20|483.51|481.11|483.51|481.11|484|481.6|483.51|481.11|0
1652882550000|2022-05-18 14:02:30|483.76|481.36|484.5|482.1|484.5|482.1|483.64|481.24|0
1652882560000|2022-05-18 14:02:40|484|481.6|484|481.6|484|481.6|483.76|481.36|0
1652882570000|2022-05-18 14:02:50|483.51|481.11|482.53|480.13|483.51|481.11|482.17|479.77|0
1652882580000|2022-05-18 14:03:00|483.02|480.62|482.04|479.64|483.02|480.62|482.04|479.64|0
1652882590000|2022-05-18 14:03:10|482.53|480.13|482.04|479.64|482.53|480.13|482.04|479.64|0
1652882600000|2022-05-18 14:03:20|482.29|479.89|484.74|482.34|484.74|482.34|482.29|479.89|0
1652882610000|2022-05-18 14:03:30|484.49|482.09|482.04|479.64|484.49|482.09|482.04|479.64|0
1652882620000|2022-05-18 14:03:40|482.29|479.89|482.29|479.89|483.02|480.62|482.29|479.89|0
1652882630000|2022-05-18 14:03:50|481.8|479.4|482.78|480.38|482.78|480.38|481.8|479.4|0
1652882640000|2022-05-18 14:04:00|482.53|480.13|483.76|481.36|483.76|481.36|482.53|480.13|0
1652882650000|2022-05-18 14:04:10|483.02|480.62|482.78|480.38|483.02|480.62|482.78|480.38|0
1652882660000|2022-05-18 14:04:20|481.8|479.4|481.8|479.4|481.8|479.4|481.55|479.15|0
1652882670000|2022-05-18 14:04:30|482.04|479.64|483.02|480.62|483.27|480.87|482.04|479.64|0
1652882680000|2022-05-18 14:04:40|483.76|481.36|483.51|481.11|483.76|481.36|483.02|480.62|0
1652882690000|2022-05-18 14:04:50|484|481.6|484.25|481.85|484.25|481.85|483.76|481.36|0
1652882700000|2022-05-18 14:05:00|484.74|482.34|483.02|480.62|484.74|482.34|483.02|480.62|0
1652882710000|2022-05-18 14:05:10|482.04|479.64|480.57|478.17|482.53|480.13|480.57|478.17|0
1652882720000|2022-05-18 14:05:20|480.33|477.93|479.84|477.44|480.57|478.17|479.84|477.44|0
1652882730000|2022-05-18 14:05:30|480.08|477.68|481.31|478.91|481.31|478.91|480.08|477.68|0
1652882740000|2022-05-18 14:05:40|481.8|479.4|481.8|479.4|483.02|480.62|481.8|479.4|0
1652882750000|2022-05-18 14:05:50|481.31|478.91|479.34|476.94|481.31|478.91|479.34|476.94|0
1652882760000|2022-05-18 14:06:00|479.1|476.7|478.61|476.21|479.34|476.94|478.61|476.21|0
1652882770000|2022-05-18 14:06:10|479.1|476.7|479.1|476.7|480.33|477.93|479.1|476.7|0
1652882780000|2022-05-18 14:06:20|478.85|476.45|479.1|476.7|479.59|477.19|478.85|476.45|0
1652882790000|2022-05-18 14:06:30|479.47|477.07|480.08|477.68|480.08|477.68|479.47|477.07|0
1652882800000|2022-05-18 14:06:40|480.33|477.93|479.59|477.19|480.33|477.93|479.59|477.19|0
1652882810000|2022-05-18 14:06:50|480.82|478.42|479.83|477.43|480.82|478.42|479.83|477.43|0
1652882820000|2022-05-18 14:07:00|480.57|478.17|481.06|478.66|481.06|478.66|480.57|478.17|0
1652882830000|2022-05-18 14:07:10|481.31|478.91|481.06|478.66|481.55|479.15|481.06|478.66|0
1652882840000|2022-05-18 14:07:20|481.31|478.91|481.8|479.4|482.29|479.89|481.31|478.91|0
1652882850000|2022-05-18 14:07:30|481.55|479.15|482.53|480.13|482.53|480.13|481.55|479.15|0
1652882860000|2022-05-18 14:07:40|482.04|479.64|483.02|480.62|483.27|480.87|482.04|479.64|0
1652882870000|2022-05-18 14:07:50|482.53|480.13|482.29|479.89|483.27|480.87|482.29|479.89|0
1652882880000|2022-05-18 14:08:00|483.02|480.62|484.25|481.85|484.25|481.85|483.02|480.62|0
1652882890000|2022-05-18 14:08:10|484.49|482.09|485.97|483.57|485.97|483.57|484.49|482.09|0
1652882900000|2022-05-18 14:08:20|485.72|483.32|484.49|482.09|485.72|483.32|484.49|482.09|0
1652882910000|2022-05-18 14:08:30|484.25|481.85|484|481.6|484.25|481.85|483.27|480.87|0
1652882920000|2022-05-18 14:08:40|484.99|482.59|485.23|482.83|485.72|483.32|484.99|482.59|0
1652882930000|2022-05-18 14:08:50|485.48|483.08|484|481.6|485.48|483.08|484|481.6|0
1652882940000|2022-05-18 14:09:00|484.49|482.09|485.48|483.08|485.48|483.08|484.49|482.09|0
1652882950000|2022-05-18 14:09:10|485.97|483.57|486.46|484.06|486.46|484.06|485.97|483.57|0
1652882960000|2022-05-18 14:09:20|487.19|484.79|486.21|483.81|487.19|484.79|486.21|483.81|0
1652882970000|2022-05-18 14:09:30|486.7|484.3|487.19|484.79|487.19|484.79|485.97|483.57|0
1652882980000|2022-05-18 14:09:40|486.95|484.55|487.93|485.53|487.93|485.53|486.7|484.3|0
1652882990000|2022-05-18 14:09:50|488.42|486.02|488.42|486.02|488.42|486.02|488.42|486.02|0
1652883000000|2022-05-18 14:10:00|489.16|486.76|489.65|487.25|489.65|487.25|489.16|486.76|0
1652883010000|2022-05-18 14:10:10|488.42|486.02|486.95|484.55|488.42|486.02|486.95|484.55|0
1652883020000|2022-05-18 14:10:20|487.19|484.79|485.97|483.57|487.19|484.79|485.97|483.57|0
1652883030000|2022-05-18 14:10:30|486.46|484.06|487.69|485.29|487.69|485.29|486.46|484.06|0
1652883040000|2022-05-18 14:10:40|488.18|485.78|486.7|484.3|488.18|485.78|486.7|484.3|0
1652883050000|2022-05-18 14:10:50|486.95|484.55|487.44|485.04|487.44|485.04|486.95|484.55|0
1652883060000|2022-05-18 14:11:00|486.7|484.3|487.19|484.79|487.19|484.79|486.7|484.3|0
1652883070000|2022-05-18 14:11:10|487.69|485.29|488.18|485.78|488.18|485.78|487.44|485.04|0
1652883080000|2022-05-18 14:11:20|487.69|485.29|489.4|487|489.4|487|487.69|485.29|0
1652883090000|2022-05-18 14:11:30|489.65|487.25|489.9|487.5|489.9|487.5|489.65|487.25|0
1652883100000|2022-05-18 14:11:40|489.65|487.25|488.18|485.78|489.65|487.25|488.18|485.78|0
1652883110000|2022-05-18 14:11:50|488.42|486.02|487.68|485.28|488.42|486.02|487.44|485.04|0
1652883120000|2022-05-18 14:12:00|486.7|484.3|486.95|484.55|487.19|484.79|486.7|484.3|0
1652883130000|2022-05-18 14:12:10|488.18|485.78|486.7|484.3|488.18|485.78|486.7|484.3|0
1652883140000|2022-05-18 14:12:20|487.44|485.04|487.93|485.53|487.93|485.53|486.95|484.55|0
1652883150000|2022-05-18 14:12:30|488.18|485.78|489.65|487.25|489.65|487.25|488.18|485.78|0
1652883160000|2022-05-18 14:12:40|489.16|486.76|488.18|485.78|489.16|486.76|488.18|485.78|0
1652883170000|2022-05-18 14:12:50|487.93|485.53|489.4|487|489.4|487|487.93|485.53|0
1652883180000|2022-05-18 14:13:00|490.14|487.74|488.91|486.51|490.14|487.74|488.91|486.51|0
1652883190000|2022-05-18 14:13:10|488.18|485.78|486.95|484.55|488.18|485.78|486.95|484.55|0
1652883200000|2022-05-18 14:13:20|486.7|484.3|487.68|485.28|487.68|485.28|486.7|484.3|0
1652883210000|2022-05-18 14:13:30|487.93|485.53|486.46|484.06|487.93|485.53|486.46|484.06|0
1652883220000|2022-05-18 14:13:40|485.72|483.32|485.72|483.32|485.72|483.32|485.23|482.83|0
1652883230000|2022-05-18 14:13:50|485.97|483.57|485.48|483.08|485.97|483.57|485.23|482.83|0
1652883240000|2022-05-18 14:14:00|485.97|483.57|484|481.6|485.97|483.57|484|481.6|0
1652883250000|2022-05-18 14:14:10|484.49|482.09|484|481.6|484.74|482.34|484|481.6|0
1652883260000|2022-05-18 14:14:20|483.27|480.87|482.78|480.38|483.27|480.87|482.78|480.38|0
1652883270000|2022-05-18 14:14:30|483.51|481.11|483.02|480.62|483.76|481.36|483.02|480.62|0
1652883280000|2022-05-18 14:14:40|482.53|480.13|482.29|479.89|482.53|480.13|481.8|479.4|0
1652883290000|2022-05-18 14:14:50|482.53|480.13|482.29|479.89|482.53|480.13|482.29|479.89|0
1652883300000|2022-05-18 14:15:00|482.04|479.64|483.27|480.87|483.27|480.87|481.8|479.4|0
1652883310000|2022-05-18 14:15:10|483.51|481.11|484.49|482.09|484.74|482.34|483.51|481.11|0
1652883320000|2022-05-18 14:15:20|483.51|481.11|483.02|480.62|483.51|481.11|483.02|480.62|0
1652883330000|2022-05-18 14:15:30|482.53|480.13|481.68|479.28|482.53|480.13|481.68|479.28|0
1652883340000|2022-05-18 14:15:40|481.55|479.15|481.8|479.4|481.8|479.4|481.3|478.9|0
1652883350000|2022-05-18 14:15:50|480.81|478.41|480.32|477.92|480.81|478.41|480.08|477.68|0
1652883360000|2022-05-18 14:16:00|480.08|477.68|480.81|478.41|481.06|478.66|480.08|477.68|0
1652883370000|2022-05-18 14:16:10|481.3|478.9|481.3|478.9|481.3|478.9|481.3|478.9|0
1652883380000|2022-05-18 14:16:20|482.29|479.89|482.53|480.13|483.27|480.87|482.29|479.89|0
1652883390000|2022-05-18 14:16:30|482.29|479.89|482.78|480.38|482.78|480.38|482.29|479.89|0
1652883400000|2022-05-18 14:16:40|483.15|480.75|484|481.6|484|481.6|483.15|480.75|0
1652883410000|2022-05-18 14:16:50|483.27|480.87|482.17|479.77|483.27|480.87|482.04|479.64|0
1652883420000|2022-05-18 14:17:00|482.53|480.13|484|481.6|484|481.6|482.53|480.13|0
1652883430000|2022-05-18 14:17:10|483.76|481.36|483.76|481.36|483.76|481.36|483.02|480.62|0
1652883440000|2022-05-18 14:17:20|485.23|482.83|484|481.6|485.23|482.83|484|481.6|0
1652883450000|2022-05-18 14:17:30|483.76|481.36|483.51|481.11|483.76|481.36|482.78|480.38|0
1652883460000|2022-05-18 14:17:40|483.88|481.48|483.27|480.87|483.88|481.48|483.02|480.62|0
1652883470000|2022-05-18 14:17:50|483.51|481.11|484|481.6|484|481.6|483.51|481.11|0
1652883480000|2022-05-18 14:18:00|483.76|481.36|484|481.6|484.13|481.73|483.76|481.36|0
1652883490000|2022-05-18 14:18:10|483.76|481.36|483.02|480.62|483.76|481.36|483.02|480.62|0
1652883500000|2022-05-18 14:18:20|481.79|479.39|481.06|478.66|481.79|479.39|481.06|478.66|0
1652883510000|2022-05-18 14:18:30|481.79|479.39|483.02|480.62|483.02|480.62|481.79|479.39|0
1652883520000|2022-05-18 14:18:40|483.27|480.87|483.02|480.62|483.27|480.87|482.53|480.13|0
1652883530000|2022-05-18 14:18:50|482.53|480.13|482.53|480.13|482.53|480.13|482.17|479.77|0
1652883540000|2022-05-18 14:19:00|482.78|480.38|484|481.6|484|481.6|482.78|480.38|0
1652883550000|2022-05-18 14:19:10|484.74|482.34|485.23|482.83|485.47|483.07|484.74|482.34|0
1652883560000|2022-05-18 14:19:20|484.74|482.34|484.74|482.34|484.98|482.58|484.74|482.34|0
1652883570000|2022-05-18 14:19:30|485.47|483.07|486.7|484.3|486.7|484.3|485.47|483.07|0
1652883580000|2022-05-18 14:19:40|486.21|483.81|485.23|482.83|486.21|483.81|485.23|482.83|0
1652883590000|2022-05-18 14:19:50|485.47|483.07|484.49|482.09|485.47|483.07|484.25|481.85|0
1652883600000|2022-05-18 14:20:00|484.98|482.58|485.72|483.32|486.21|483.81|484.98|482.58|0
1652883610000|2022-05-18 14:20:10|485.23|482.83|484|481.6|485.23|482.83|484|481.6|0
1652883620000|2022-05-18 14:20:20|484.25|481.85|482.04|479.64|484.25|481.85|482.04|479.64|0
1652883630000|2022-05-18 14:20:30|481.79|479.39|482.04|479.64|482.04|479.64|481.3|478.9|0
1652883640000|2022-05-18 14:20:40|481.55|479.15|481.55|479.15|482.04|479.64|481.55|479.15|0
1652883650000|2022-05-18 14:20:50|481.79|479.39|481.55|479.15|482.17|479.77|481.55|479.15|0
1652883660000|2022-05-18 14:21:00|481.79|479.39|481.55|479.15|481.79|479.39|480.57|478.17|0
1652883670000|2022-05-18 14:21:10|481.79|479.39|480.81|478.41|481.79|479.39|480.81|478.41|0
1652883680000|2022-05-18 14:21:20|481.06|478.66|480.45|478.05|481.06|478.66|480.32|477.92|0
1652883690000|2022-05-18 14:21:30|480.81|478.41|482.04|479.64|482.04|479.64|480.81|478.41|0
1652883700000|2022-05-18 14:21:40|481.55|479.15|482.53|480.13|482.53|480.13|481.55|479.15|0
1652883710000|2022-05-18 14:21:50|482.78|480.38|483.76|481.36|484|481.6|482.78|480.38|0
1652883720000|2022-05-18 14:22:00|484.25|481.85|482.04|479.64|484.25|481.85|482.04|479.64|0
1652883730000|2022-05-18 14:22:10|481.55|479.15|482.28|479.88|482.28|479.88|481.55|479.15|0
1652883740000|2022-05-18 14:22:20|482.53|480.13|482.28|479.88|482.78|480.38|482.28|479.88|0
1652883750000|2022-05-18 14:22:30|482.78|480.38|482.28|479.88|483.02|480.62|482.28|479.88|0
1652883760000|2022-05-18 14:22:40|483.02|480.62|482.78|480.38|483.02|480.62|482.78|480.38|0
1652883770000|2022-05-18 14:22:50|483.02|480.62|483.02|480.62|483.76|481.36|483.02|480.62|0
1652883780000|2022-05-18 14:23:00|484|481.6|484.74|482.34|484.98|482.58|484|481.6|0
1652883790000|2022-05-18 14:23:10|484.49|482.09|484.74|482.34|485.23|482.83|484.49|482.09|0
1652883800000|2022-05-18 14:23:20|485.47|483.07|484.49|482.09|485.47|483.07|484.25|481.85|0
1652883810000|2022-05-18 14:23:30|484.74|482.34|485.47|483.07|485.47|483.07|484.74|482.34|0
1652883820000|2022-05-18 14:23:40|485.72|483.32|485.72|483.32|486.21|483.81|485.72|483.32|0
1652883830000|2022-05-18 14:23:50|486.21|483.81|487.68|485.28|487.68|485.28|486.21|483.81|0
1652883840000|2022-05-18 14:24:00|488.42|486.02|488.91|486.51|489.16|486.76|488.42|486.02|0
1652883850000|2022-05-18 14:24:10|489.65|487.25|487.68|485.28|490.39|487.99|487.68|485.28|0
1652883860000|2022-05-18 14:24:20|486.95|484.55|486.7|484.3|486.95|484.55|485.23|482.83|0
1652883870000|2022-05-18 14:24:30|487.19|484.79|486.46|484.06|487.19|484.79|486.21|483.81|0
1652883880000|2022-05-18 14:24:40|486.21|483.81|486.7|484.3|486.7|484.3|485.47|483.07|0
1652883890000|2022-05-18 14:24:50|485.97|483.57|486.46|484.06|486.7|484.3|485.97|483.57|0
1652883900000|2022-05-18 14:25:00|486.21|483.81|486.7|484.3|486.95|484.55|486.21|483.81|0
1652883910000|2022-05-18 14:25:10|486.46|484.06|484.98|482.58|486.95|484.55|484.98|482.58|0
1652883920000|2022-05-18 14:25:20|485.47|483.07|485.47|483.07|485.72|483.32|485.47|483.07|0
1652883930000|2022-05-18 14:25:30|485.23|482.83|485.47|483.07|485.47|483.07|484.98|482.58|0
1652883940000|2022-05-18 14:25:40|485.23|482.83|485.47|483.07|485.72|483.32|485.23|482.83|0
1652883950000|2022-05-18 14:25:50|485.72|483.32|486.21|483.81|486.21|483.81|485.72|483.32|0
1652883960000|2022-05-18 14:26:00|486.95|484.55|484|481.6|486.95|484.55|484|481.6|0
1652883970000|2022-05-18 14:26:10|482.78|480.38|482.28|479.88|483.02|480.62|482.04|479.64|0
1652883980000|2022-05-18 14:26:20|483.51|481.11|483.27|480.87|483.76|481.36|483.27|480.87|0
1652883990000|2022-05-18 14:26:30|484.49|482.09|483.76|481.36|484.49|482.09|483.76|481.36|0
1652884000000|2022-05-18 14:26:40|484|481.6|484|481.6|484.25|481.85|484|481.6|0
1652884010000|2022-05-18 14:26:50|483.76|481.36|484|481.6|484|481.6|483.27|480.87|0
1652884020000|2022-05-18 14:27:00|484.74|482.34|485.6|483.2|485.6|483.2|484.74|482.34|0
1652884030000|2022-05-18 14:27:10|485.96|483.56|486.7|484.3|486.7|484.3|485.72|483.32|0
1652884040000|2022-05-18 14:27:20|485.96|483.56|485.23|482.83|486.21|483.81|485.23|482.83|0
1652884050000|2022-05-18 14:27:30|484.98|482.58|485.47|483.07|485.47|483.07|484.98|482.58|0
1652884060000|2022-05-18 14:27:40|485.23|482.83|485.6|483.2|485.6|483.2|485.23|482.83|0
1652884070000|2022-05-18 14:27:50|484.98|482.58|485.23|482.83|485.23|482.83|484.74|482.34|0
1652884080000|2022-05-18 14:28:00|484.49|482.09|484.87|482.47|484.98|482.58|484.49|482.09|0
1652884090000|2022-05-18 14:28:10|485.23|482.83|486.46|484.06|486.46|484.06|485.23|482.83|0
1652884100000|2022-05-18 14:28:20|486.21|483.81|486.95|484.55|486.95|484.55|485.72|483.32|0
1652884110000|2022-05-18 14:28:30|486.7|484.3|485.72|483.32|486.7|484.3|485.72|483.32|0
1652884120000|2022-05-18 14:28:40|486.21|483.81|486.21|483.81|486.46|484.06|486.21|483.81|0
1652884130000|2022-05-18 14:28:50|487.19|484.79|487.93|485.53|487.93|485.53|487.19|484.79|0
1652884140000|2022-05-18 14:29:00|488.67|486.27|487.93|485.53|488.67|486.27|487.68|485.28|0
1652884150000|2022-05-18 14:29:10|488.79|486.39|488.67|486.27|488.91|486.51|488.42|486.02|0
1652884160000|2022-05-18 14:29:20|488.42|486.02|490.38|487.98|490.38|487.98|488.42|486.02|0
1652884170000|2022-05-18 14:29:30|491.86|489.46|492.84|490.44|492.84|490.44|491.86|489.46|0
1652884180000|2022-05-18 14:29:40|493.09|490.69|492.6|490.2|493.09|490.69|492.6|490.2|0
1652884190000|2022-05-18 14:29:50|492.35|489.95|494.81|492.41|494.81|492.41|492.35|489.95|0
1652884200000|2022-05-18 14:30:00|495.55|493.15|496.53|494.13|496.53|494.13|495.3|492.9|0
1652884210000|2022-05-18 14:30:10|496.04|493.64|495.3|492.9|497.27|494.87|495.3|492.9|0
1652884220000|2022-05-18 14:30:20|495.05|492.65|494.07|491.67|495.05|492.65|494.07|491.67|0
1652884230000|2022-05-18 14:30:30|493.83|491.43|493.33|490.93|493.83|491.43|493.33|490.93|0
1652884240000|2022-05-18 14:30:40|493.09|490.69|492.48|490.08|493.09|490.69|492.1|489.7|0
1652884250000|2022-05-18 14:30:50|492.6|490.2|492.84|490.44|492.84|490.44|492.35|489.95|0
1652884260000|2022-05-18 14:31:00|492.35|489.95|492.35|489.95|492.35|489.95|492.1|489.7|0
1652884270000|2022-05-18 14:31:10|492.84|490.44|494.07|491.67|494.07|491.67|492.84|490.44|0
1652884280000|2022-05-18 14:31:20|494.32|491.92|494.07|491.67|494.32|491.92|493.83|491.43|0
1652884290000|2022-05-18 14:31:30|494.56|492.16|493.33|490.93|494.81|492.41|493.33|490.93|0
1652884300000|2022-05-18 14:31:40|493.58|491.18|494.81|492.41|494.81|492.41|493.58|491.18|0
1652884310000|2022-05-18 14:31:50|495.05|492.65|494.32|491.92|495.18|492.78|494.32|491.92|0
1652884320000|2022-05-18 14:32:00|494.07|491.67|494.81|492.41|494.81|492.41|493.71|491.31|0
1652884330000|2022-05-18 14:32:10|495.05|492.65|495.79|493.39|495.79|493.39|495.05|492.65|0
1652884340000|2022-05-18 14:32:20|496.04|493.64|496.53|494.13|496.53|494.13|496.04|493.64|0
1652884350000|2022-05-18 14:32:30|496.78|494.38|496.04|493.64|497.02|494.62|496.04|493.64|0
1652884360000|2022-05-18 14:32:40|495.79|493.39|496.28|493.88|496.28|493.88|495.79|493.39|0
1652884370000|2022-05-18 14:32:50|495.79|493.39|496.04|493.64|496.28|493.88|495.79|493.39|0
1652884380000|2022-05-18 14:33:00|496.53|494.13|496.53|494.13|496.78|494.38|496.53|494.13|0
1652884390000|2022-05-18 14:33:10|496.04|493.64|495.05|492.65|496.04|493.64|495.05|492.65|0
1652884400000|2022-05-18 14:33:20|495.3|492.9|495.79|493.39|495.79|493.39|495.3|492.9|0
1652884410000|2022-05-18 14:33:30|495.3|492.9|495.05|492.65|495.3|492.9|494.56|492.16|0
1652884420000|2022-05-18 14:33:40|494.81|492.41|493.33|490.93|494.81|492.41|493.33|490.93|0
1652884430000|2022-05-18 14:33:50|493.09|490.69|493.58|491.18|493.58|491.18|492.35|489.95|0
1652884440000|2022-05-18 14:34:00|494.56|492.16|494.32|491.92|494.56|492.16|493.83|491.43|0
1652884450000|2022-05-18 14:34:10|494.56|492.16|495.55|493.15|495.55|493.15|494.56|492.16|0
1652884460000|2022-05-18 14:34:20|496.28|493.88|495.3|492.9|496.28|493.88|495.3|492.9|0
1652884470000|2022-05-18 14:34:30|495.55|493.15|495.79|493.39|495.79|493.39|495.05|492.65|0
1652884480000|2022-05-18 14:34:40|495.3|492.9|495.92|493.52|495.92|493.52|495.3|492.9|0
1652884490000|2022-05-18 14:34:50|495.3|492.9|495.05|492.65|495.3|492.9|495.05|492.65|0
1652884500000|2022-05-18 14:35:00|495.3|492.9|495.79|493.39|496.04|493.64|495.3|492.9|0
1652884510000|2022-05-18 14:35:10|496.04|493.64|496.53|494.13|496.53|494.13|495.79|493.39|0
1652884520000|2022-05-18 14:35:20|496.78|494.38|496.9|494.5|496.9|494.5|496.53|494.13|0
1652884530000|2022-05-18 14:35:30|497.02|494.62|498.25|495.85|498.25|495.85|496.53|494.13|0
1652884540000|2022-05-18 14:35:40|498.5|496.1|498.25|495.85|498.5|496.1|497.89|495.49|0
1652884550000|2022-05-18 14:35:50|497.51|495.11|498.01|495.61|498.25|495.85|497.51|495.11|0
1652884560000|2022-05-18 14:36:00|497.89|495.49|498.5|496.1|498.5|496.1|497.27|494.87|0
1652884570000|2022-05-18 14:36:10|498.25|495.85|497.02|494.62|498.25|495.85|497.02|494.62|0
1652884580000|2022-05-18 14:36:20|497.27|494.87|497|494.6|497.27|494.87|496.27|493.87|0
1652884590000|2022-05-18 14:36:30|496.76|494.36|496.76|494.36|496.89|494.49|496.76|494.36|0
1652884600000|2022-05-18 14:36:40|496.47|494.07|497.7|495.3|497.7|495.3|496.47|494.07|0
1652884610000|2022-05-18 14:36:50|497.94|495.54|498.68|496.28|498.68|496.28|497.83|495.43|0
1652884620000|2022-05-18 14:37:00|498.44|496.04|497.94|495.54|498.68|496.28|497.94|495.54|0
1652884630000|2022-05-18 14:37:10|497.45|495.05|498.44|496.04|498.44|496.04|497.21|494.81|0
1652884640000|2022-05-18 14:37:20|498.19|495.79|497.45|495.05|498.19|495.79|497.45|495.05|0
1652884650000|2022-05-18 14:37:30|498.19|495.79|498.44|496.04|498.44|496.04|498.19|495.79|0
1652884660000|2022-05-18 14:37:40|498.68|496.28|498.44|496.04|498.68|496.28|498.44|496.04|0
1652884670000|2022-05-18 14:37:50|497.7|495.3|498.44|496.04|498.44|496.04|497.7|495.3|0
1652884680000|2022-05-18 14:38:00|498.68|496.28|499.42|497.02|499.42|497.02|498.68|496.28|0
1652884690000|2022-05-18 14:38:10|498.68|496.28|498.19|495.79|498.68|496.28|497.94|495.54|0
1652884700000|2022-05-18 14:38:20|498.44|496.04|496.96|494.56|498.44|496.04|496.96|494.56|0
1652884710000|2022-05-18 14:38:30|496.22|493.82|496.22|493.82|496.22|493.82|495.73|493.33|0
1652884730000|2022-05-18 14:38:50|496.96|494.56|497.21|494.81|497.21|494.81|496.96|494.56|0
1652884740000|2022-05-18 14:39:00|497.7|495.3|495.48|493.08|497.7|495.3|495.48|493.08|0
1652884750000|2022-05-18 14:39:10|496.22|493.82|495.48|493.08|496.22|493.82|495.48|493.08|0
1652884760000|2022-05-18 14:39:20|497.45|495.05|497.45|495.05|498.19|495.79|497.45|495.05|0
1652884770000|2022-05-18 14:39:30|497.94|495.54|496.96|494.56|497.94|495.54|496.96|494.56|0
1652884780000|2022-05-18 14:39:40|496.71|494.31|495.73|493.33|496.71|494.31|495.73|493.33|0
1652884790000|2022-05-18 14:39:50|495.48|493.08|494.99|492.59|495.48|493.08|494.99|492.59|0
1652884800000|2022-05-18 14:40:00|495.24|492.84|495.48|493.08|495.73|493.33|495.24|492.84|0
1652884810000|2022-05-18 14:40:10|494.99|492.59|495.97|493.57|496.22|493.82|494.99|492.59|0
1652884820000|2022-05-18 14:40:20|496.47|494.07|497.2|494.8|497.2|494.8|496.22|493.82|0
1652884830000|2022-05-18 14:40:30|497.94|495.54|497.94|495.54|498.19|495.79|497.94|495.54|0
1652884840000|2022-05-18 14:40:40|497.7|495.3|497.45|495.05|497.7|495.3|497.45|495.05|0
1652884850000|2022-05-18 14:40:50|497.94|495.54|497.45|495.05|498.19|495.79|497.45|495.05|0
1652884860000|2022-05-18 14:41:00|497.7|495.3|497.94|495.54|498.07|495.67|497.7|495.3|0
1652884870000|2022-05-18 14:41:10|497.7|495.3|496.96|494.56|497.94|495.54|496.96|494.56|0
1652884880000|2022-05-18 14:41:20|496.71|494.31|495.97|493.57|496.71|494.31|495.97|493.57|0
1652884890000|2022-05-18 14:41:30|495.73|493.33|496.47|494.07|496.47|494.07|495.73|493.33|0
1652884900000|2022-05-18 14:41:40|495.48|493.08|494.74|492.34|495.48|493.08|494.74|492.34|0
1652884910000|2022-05-18 14:41:50|494.99|492.59|493.76|491.36|494.99|492.59|493.76|491.36|0
1652884920000|2022-05-18 14:42:00|493.27|490.87|493.76|491.36|493.76|491.36|493.27|490.87|0
1652884930000|2022-05-18 14:42:10|495.48|493.08|494.74|492.34|495.48|493.08|494.74|492.34|0
1652884940000|2022-05-18 14:42:20|495.48|493.08|495.24|492.84|495.48|493.08|494.99|492.59|0
1652884950000|2022-05-18 14:42:30|494.25|491.85|494.01|491.61|494.5|492.1|494.01|491.61|0
1652884960000|2022-05-18 14:42:40|494.63|492.23|494.5|492.1|494.63|492.23|494.5|492.1|0
1652884970000|2022-05-18 14:42:50|495.24|492.84|494.99|492.59|495.24|492.84|494.5|492.1|0
1652884980000|2022-05-18 14:43:00|494.25|491.85|494.5|492.1|494.5|492.1|494.01|491.61|0
1652884990000|2022-05-18 14:43:10|494.01|491.61|494.74|492.34|494.74|492.34|494.01|491.61|0
1652885000000|2022-05-18 14:43:20|494.5|492.1|493.76|491.36|494.74|492.34|493.76|491.36|0
1652885010000|2022-05-18 14:43:30|494.01|491.61|494.5|492.1|494.5|492.1|494.01|491.61|0
1652885020000|2022-05-18 14:43:40|494.99|492.59|494.25|491.85|494.99|492.59|494.25|491.85|0
1652885030000|2022-05-18 14:43:50|494.01|491.61|494.5|492.1|494.5|492.1|494.01|491.61|0
1652885040000|2022-05-18 14:44:00|494.74|492.34|494.74|492.34|494.99|492.59|494.5|492.1|0
1652885050000|2022-05-18 14:44:10|494.99|492.59|495.24|492.84|495.73|493.33|494.99|492.59|0
1652885060000|2022-05-18 14:44:20|494.99|492.59|494.25|491.85|494.99|492.59|494.25|491.85|0
1652885070000|2022-05-18 14:44:30|494.01|491.61|494.5|492.1|494.99|492.59|494.01|491.61|0
1652885080000|2022-05-18 14:44:40|493.51|491.11|494.99|492.59|494.99|492.59|493.51|491.11|0
1652885090000|2022-05-18 14:44:50|494.74|492.34|494.99|492.59|495.24|492.84|494.74|492.34|0
1652885100000|2022-05-18 14:45:00|495.73|493.33|496.22|493.82|496.22|493.82|495.73|493.33|0
1652885110000|2022-05-18 14:45:10|496.47|494.07|497.2|494.8|497.2|494.8|496.47|494.07|0
1652885120000|2022-05-18 14:45:20|496.96|494.56|496.84|494.44|496.96|494.56|496.71|494.31|0
1652885130000|2022-05-18 14:45:30|496.71|494.31|497.2|494.8|497.2|494.8|496.71|494.31|0
1652885140000|2022-05-18 14:45:40|497.45|495.05|498.19|495.79|498.19|495.79|497.2|494.8|0
1652885150000|2022-05-18 14:45:50|497.94|495.54|497.09|494.69|497.94|495.54|497.09|494.69|0
1652885160000|2022-05-18 14:46:00|496.71|494.31|494.38|491.98|496.71|494.31|494.38|491.98|0
1652885170000|2022-05-18 14:46:10|494.13|491.73|493.02|490.62|494.13|491.73|492.77|490.37|0
1652885180000|2022-05-18 14:46:20|492.53|490.13|493.02|490.62|493.27|490.87|492.53|490.13|0
1652885190000|2022-05-18 14:46:30|492.53|490.13|491.3|488.9|492.53|490.13|491.3|488.9|0
1652885200000|2022-05-18 14:46:40|490.56|488.16|491.54|489.14|491.79|489.39|490.56|488.16|0
1652885210000|2022-05-18 14:46:50|492.04|489.64|492.9|490.5|492.9|490.5|492.04|489.64|0
1652885220000|2022-05-18 14:47:00|492.28|489.88|493.76|491.36|493.76|491.36|492.28|489.88|0
1652885230000|2022-05-18 14:47:10|494|491.6|493.89|491.49|494|491.6|493.51|491.11|0
1652885240000|2022-05-18 14:47:20|493.51|491.11|493.51|491.11|494.25|491.85|493.51|491.11|0
1652885250000|2022-05-18 14:47:30|493.76|491.36|493.27|490.87|493.76|491.36|493.27|490.87|0
1652885260000|2022-05-18 14:47:40|492.53|490.13|492.53|490.13|492.53|490.13|492.28|489.88|0
1652885270000|2022-05-18 14:47:50|492.77|490.37|493.02|490.62|493.76|491.36|492.77|490.37|0
1652885280000|2022-05-18 14:48:00|492.77|490.37|492.53|490.13|492.77|490.37|492.28|489.88|0
1652885290000|2022-05-18 14:48:10|492.28|489.88|492.53|490.13|493.02|490.62|492.28|489.88|0
1652885300000|2022-05-18 14:48:20|492.28|489.88|491.79|489.39|492.28|489.88|491.79|489.39|0
1652885310000|2022-05-18 14:48:30|491.54|489.14|489.09|486.69|491.54|489.14|489.09|486.69|0
1652885320000|2022-05-18 14:48:40|488.1|485.7|488.84|486.44|488.84|486.44|488.1|485.7|0
1652885330000|2022-05-18 14:48:50|489.33|486.93|489.58|487.18|490.07|487.67|489.33|486.93|0
1652885340000|2022-05-18 14:49:00|490.56|488.16|491.54|489.14|491.54|489.14|490.56|488.16|0
1652885350000|2022-05-18 14:49:10|491.3|488.9|491.3|488.9|491.3|488.9|491.05|488.65|0
1652885360000|2022-05-18 14:49:20|491.05|488.65|491.3|488.9|491.3|488.9|490.44|488.04|0
1652885370000|2022-05-18 14:49:30|492.04|489.64|491.79|489.39|492.04|489.64|491.79|489.39|0
1652885380000|2022-05-18 14:49:40|492.28|489.88|492.28|489.88|492.53|490.13|492.04|489.64|0
1652885390000|2022-05-18 14:49:50|492.04|489.64|491.3|488.9|492.28|489.88|491.3|488.9|0
1652885400000|2022-05-18 14:50:00|491.54|489.14|491.79|489.39|492.28|489.88|491.54|489.14|0
1652885410000|2022-05-18 14:50:10|492.04|489.64|492.77|490.37|492.77|490.37|492.04|489.64|0
1652885420000|2022-05-18 14:50:20|493.51|491.11|494.99|492.59|494.99|492.59|493.51|491.11|0
1652885430000|2022-05-18 14:50:30|494.25|491.85|493.51|491.11|494.25|491.85|493.27|490.87|0
1652885440000|2022-05-18 14:50:40|494.25|491.85|494.99|492.59|494.99|492.59|494.25|491.85|0
1652885450000|2022-05-18 14:50:50|494.25|491.85|494.74|492.34|494.74|492.34|494.25|491.85|0
1652885460000|2022-05-18 14:51:00|494.5|492.1|494.99|492.59|494.99|492.59|494.25|491.85|0
1652885470000|2022-05-18 14:51:10|495.73|493.33|495.23|492.83|495.73|493.33|495.23|492.83|0
1652885480000|2022-05-18 14:51:20|495.73|493.33|495.73|493.33|495.73|493.33|495.23|492.83|0
1652885490000|2022-05-18 14:51:30|495.48|493.08|494.99|492.59|495.61|493.21|494.99|492.59|0
1652885500000|2022-05-18 14:51:40|494.74|492.34|494.74|492.34|494.74|492.34|494|491.6|0
1652885510000|2022-05-18 14:51:50|494.99|492.59|494.25|491.85|494.99|492.59|494|491.6|0
1652885520000|2022-05-18 14:52:00|494.5|492.1|493.76|491.36|494.5|492.1|493.76|491.36|0
1652885530000|2022-05-18 14:52:10|494|491.6|494.74|492.34|494.74|492.34|494|491.6|0
1652885540000|2022-05-18 14:52:20|494.62|492.22|495.48|493.08|495.48|493.08|494.25|491.85|0
1652885550000|2022-05-18 14:52:30|495.73|493.33|496.22|493.82|496.22|493.82|495.73|493.33|0
1652885560000|2022-05-18 14:52:40|495.48|493.08|495.48|493.08|495.48|493.08|494.74|492.34|0
1652885570000|2022-05-18 14:52:50|495.73|493.33|496.96|494.56|496.96|494.56|495.73|493.33|0
1652885580000|2022-05-18 14:53:00|497.2|494.8|495.48|493.08|497.2|494.8|495.48|493.08|0
1652885590000|2022-05-18 14:53:10|496.22|493.82|495.85|493.45|496.71|494.31|495.85|493.45|0
1652885600000|2022-05-18 14:53:20|495.12|492.72|495.48|493.08|495.73|493.33|495.12|492.72|0
1652885610000|2022-05-18 14:53:30|495.23|492.83|495.23|492.83|495.73|493.33|495.23|492.83|0
1652885620000|2022-05-18 14:53:40|494.99|492.59|495.61|493.21|495.61|493.21|494.74|492.34|0
1652885630000|2022-05-18 14:53:50|495.97|493.57|495.48|493.08|496.47|494.07|495.48|493.08|0
1652885640000|2022-05-18 14:54:00|495.23|492.83|494|491.6|495.23|492.83|494|491.6|0
1652885650000|2022-05-18 14:54:10|494.25|491.85|493.76|491.36|494.25|491.85|493.76|491.36|0
1652885660000|2022-05-18 14:54:20|494|491.6|494.99|492.59|494.99|492.59|494|491.6|0
1652885670000|2022-05-18 14:54:30|494.74|492.34|494.99|492.59|494.99|492.59|494.5|492.1|0
1652885680000|2022-05-18 14:54:40|495.73|493.33|496.22|493.82|496.22|493.82|495.73|493.33|0
1652885690000|2022-05-18 14:54:50|496.35|493.95|495.23|492.83|496.35|493.95|495.23|492.83|0
1652885700000|2022-05-18 14:55:00|495.73|493.33|496.46|494.06|496.46|494.06|495.73|493.33|0
1652885710000|2022-05-18 14:55:10|496.96|494.56|496.71|494.31|497.2|494.8|496.46|494.06|0
1652885720000|2022-05-18 14:55:20|496.46|494.06|496.71|494.31|496.71|494.31|496.46|494.06|0
1652885730000|2022-05-18 14:55:30|495.73|493.33|495.48|493.08|495.73|493.33|495.48|493.08|0
1652885740000|2022-05-18 14:55:40|495.23|492.83|495.23|492.83|495.23|492.83|494.99|492.59|0
1652885750000|2022-05-18 14:55:50|496.22|493.82|496.96|494.56|496.96|494.56|496.22|493.82|0
1652885760000|2022-05-18 14:56:00|497.2|494.8|497.2|494.8|497.2|494.8|496.46|494.06|0
1652885770000|2022-05-18 14:56:10|496.71|494.31|497.45|495.05|497.45|495.05|496.71|494.31|0
1652885780000|2022-05-18 14:56:20|497.7|495.3|496.96|494.56|497.7|495.3|496.96|494.56|0
1652885790000|2022-05-18 14:56:30|497.45|495.05|497.7|495.3|497.7|495.3|497.45|495.05|0
1652885800000|2022-05-18 14:56:40|497.45|495.05|496.46|494.06|497.45|495.05|496.46|494.06|0
1652885810000|2022-05-18 14:56:50|495.97|493.57|495.73|493.33|495.97|493.57|495.48|493.08|0
1652885820000|2022-05-18 14:57:00|495.23|492.83|493.02|490.62|495.23|492.83|493.02|490.62|0
1652885830000|2022-05-18 14:57:10|493.51|491.11|493.27|490.87|494|491.6|493.27|490.87|0
1652885840000|2022-05-18 14:57:20|493.51|491.11|493.27|490.87|493.51|491.11|493.02|490.62|0
1652885850000|2022-05-18 14:57:30|493.51|491.11|494|491.6|494|491.6|493.51|491.11|0
1652885860000|2022-05-18 14:57:40|494.5|492.1|494|491.6|494.5|492.1|494|491.6|0
1652885870000|2022-05-18 14:57:50|493.76|491.36|493.02|490.62|493.76|491.36|492.77|490.37|0
1652885880000|2022-05-18 14:58:00|492.77|490.37|492.77|490.37|493.02|490.62|492.77|490.37|0
1652885890000|2022-05-18 14:58:10|492.53|490.13|492.53|490.13|492.53|490.13|491.79|489.39|0
1652885900000|2022-05-18 14:58:20|493.02|490.62|493.27|490.87|493.51|491.11|493.02|490.62|0
1652885910000|2022-05-18 14:58:30|494|491.6|493.76|491.36|494|491.6|493.76|491.36|0
1652885920000|2022-05-18 14:58:40|492.77|490.37|492.04|489.64|492.77|490.37|491.79|489.39|0
1652885930000|2022-05-18 14:58:50|492.28|489.88|493.02|490.62|493.02|490.62|492.16|489.76|0
1652885940000|2022-05-18 14:59:00|493.51|491.11|493.76|491.36|493.76|491.36|493.51|491.11|0
1652885950000|2022-05-18 14:59:10|494.5|492.1|493.27|490.87|494.5|492.1|493.27|490.87|0
1652885960000|2022-05-18 14:59:20|494|491.6|493.51|491.11|494|491.6|493.51|491.11|0
1652885970000|2022-05-18 14:59:30|494.25|491.85|493.51|491.11|494.25|491.85|493.51|491.11|0
1652885980000|2022-05-18 14:59:40|493.02|490.62|492.53|490.13|493.02|490.62|492.53|490.13|0
1652885990000|2022-05-18 14:59:50|492.66|490.26|491.79|489.39|492.66|490.26|491.79|489.39|0
1652886000000|2022-05-18 15:00:00|492.28|489.88|493.76|491.36|493.76|491.36|492.28|489.88|0
1652886010000|2022-05-18 15:00:10|494|491.6|493.27|490.87|494|491.6|493.02|490.62|0
1652886020000|2022-05-18 15:00:20|493.51|491.11|494.25|491.85|494.25|491.85|493.51|491.11|0
1652886030000|2022-05-18 15:00:30|495.23|492.83|494.25|491.85|495.23|492.83|494.25|491.85|0
1652886040000|2022-05-18 15:00:40|494.5|492.1|494|491.6|495.23|492.83|494|491.6|0
1652886050000|2022-05-18 15:00:50|494.5|492.1|494.99|492.59|494.99|492.59|494.5|492.1|0
1652886060000|2022-05-18 15:01:00|495.23|492.83|494|491.6|495.48|493.08|494|491.6|0
1652886070000|2022-05-18 15:01:10|494.5|492.1|494.74|492.34|494.99|492.59|494.5|492.1|0
1652886080000|2022-05-18 15:01:20|494.99|492.59|494.99|492.59|495.48|493.08|494.99|492.59|0
1652886090000|2022-05-18 15:01:30|495.48|493.08|497.2|494.8|497.2|494.8|495.48|493.08|0
1652886100000|2022-05-18 15:01:40|497.45|495.05|497.45|495.05|497.7|495.3|496.96|494.56|0
1652886110000|2022-05-18 15:01:50|497.2|494.8|496.96|494.56|497.7|495.3|496.71|494.31|0
1652886120000|2022-05-18 15:02:00|497.2|494.8|495.48|493.08|497.2|494.8|495.48|493.08|0
1652886130000|2022-05-18 15:02:10|496.22|493.82|495.73|493.33|496.71|494.31|495.73|493.33|0
1652886140000|2022-05-18 15:02:20|495.97|493.57|495.48|493.08|495.97|493.57|495.48|493.08|0
1652886150000|2022-05-18 15:02:30|496.46|494.06|496.22|493.82|496.46|494.06|495.97|493.57|0
1652886160000|2022-05-18 15:02:40|496.96|494.56|497.2|494.8|497.45|495.05|496.96|494.56|0
1652886170000|2022-05-18 15:02:50|497.7|495.3|499.67|497.27|499.67|497.27|497.7|495.3|0
1652886180000|2022-05-18 15:03:00|499.91|497.51|499.17|496.77|500.16|497.76|499.17|496.77|0
1652886190000|2022-05-18 15:03:10|498.68|496.28|498.93|496.53|498.93|496.53|498.68|496.28|0
1652886200000|2022-05-18 15:03:20|499.42|497.02|499.91|497.51|500.16|497.76|499.42|497.02|0
1652886210000|2022-05-18 15:03:30|499.67|497.27|498.68|496.28|499.67|497.27|498.68|496.28|0
1652886220000|2022-05-18 15:03:40|498.43|496.03|498.68|496.28|498.93|496.53|498.19|495.79|0
1652886230000|2022-05-18 15:03:50|499.17|496.77|499.42|497.02|499.67|497.27|499.17|496.77|0
1652886240000|2022-05-18 15:04:00|498.93|496.53|498.43|496.03|498.93|496.53|498.43|496.03|0
1652886250000|2022-05-18 15:04:10|499.17|496.77|499.67|497.27|499.67|497.27|499.17|496.77|0
1652886260000|2022-05-18 15:04:20|499.42|497.02|499.17|496.77|499.91|497.51|499.17|496.77|0
1652886270000|2022-05-18 15:04:30|499.41|497.01|500.64|498.24|500.64|498.24|499.41|497.01|0
1652886280000|2022-05-18 15:04:40|501.13|498.73|500.15|497.75|501.13|498.73|500.15|497.75|0
1652886290000|2022-05-18 15:04:50|499.66|497.26|499.9|497.5|499.9|497.5|499.16|496.76|0
1652886300000|2022-05-18 15:05:00|500.15|497.75|499.66|497.26|500.15|497.75|499.66|497.26|0
1652886310000|2022-05-18 15:05:10|500.15|497.75|500.64|498.24|500.89|498.49|500.15|497.75|0
1652886320000|2022-05-18 15:05:20|500.15|497.75|499.9|497.5|500.15|497.75|499.66|497.26|0
1652886330000|2022-05-18 15:05:30|500.4|498|500.15|497.75|500.4|498|500.15|497.75|0
1652886340000|2022-05-18 15:05:40|499.66|497.26|499.41|497.01|499.66|497.26|499.41|497.01|0
1652886350000|2022-05-18 15:05:50|499.9|497.5|500.15|497.75|500.64|498.24|499.9|497.5|0
1652886360000|2022-05-18 15:06:00|499.66|497.26|499.66|497.26|499.9|497.5|499.66|497.26|0
1652886370000|2022-05-18 15:06:10|499.16|496.76|499.16|496.76|499.41|497.01|499.16|496.76|0
1652886380000|2022-05-18 15:06:20|498.92|496.52|499.66|497.26|499.9|497.5|498.92|496.52|0
1652886390000|2022-05-18 15:06:30|499.9|497.5|500.15|497.75|500.15|497.75|499.9|497.5|0
1652886400000|2022-05-18 15:06:40|501.38|498.98|503.6|501.2|503.6|501.2|501.38|498.98|0
1652886410000|2022-05-18 15:06:50|503.11|500.71|504.34|501.94|504.34|501.94|503.11|500.71|0
1652886420000|2022-05-18 15:07:00|504.83|502.43|505.08|502.68|505.08|502.68|504.83|502.43|0
1652886430000|2022-05-18 15:07:10|505.57|503.17|505.32|502.92|505.82|503.42|505.32|502.92|0
1652886440000|2022-05-18 15:07:20|505.57|503.17|504.34|501.94|505.57|503.17|504.34|501.94|0
1652886450000|2022-05-18 15:07:30|504.58|502.18|503.35|500.95|504.58|502.18|503.35|500.95|0
1652886460000|2022-05-18 15:07:40|503.11|500.71|503.23|500.83|503.48|501.08|503.11|500.71|0
1652886470000|2022-05-18 15:07:50|502.86|500.46|502.86|500.46|503.11|500.71|502.86|500.46|0
1652886480000|2022-05-18 15:08:00|503.11|500.71|503.35|500.95|503.35|500.95|503.11|500.71|0
1652886490000|2022-05-18 15:08:10|503.6|501.2|504.09|501.69|504.09|501.69|503.6|501.2|0
1652886500000|2022-05-18 15:08:20|503.85|501.45|504.34|501.94|504.34|501.94|503.85|501.45|0
1652886510000|2022-05-18 15:08:30|504.58|502.18|504.83|502.43|505.08|502.68|504.58|502.18|0
1652886520000|2022-05-18 15:08:40|503.85|501.45|504.83|502.43|504.83|502.43|503.85|501.45|0
1652886530000|2022-05-18 15:08:50|504.34|501.94|505.08|502.68|505.08|502.68|504.34|501.94|0
1652886540000|2022-05-18 15:09:00|505.57|503.17|504.58|502.18|505.57|503.17|504.58|502.18|0
1652886550000|2022-05-18 15:09:10|505.08|502.68|505.08|502.68|505.08|502.68|505.08|502.68|0
1652886560000|2022-05-18 15:09:20|504.83|502.43|504.09|501.69|504.83|502.43|504.09|501.69|0
1652886570000|2022-05-18 15:09:30|504.34|501.94|504.34|501.94|504.34|501.94|503.85|501.45|0
1652886580000|2022-05-18 15:09:40|504.58|502.18|504.83|502.43|504.83|502.43|504.58|502.18|0
1652886590000|2022-05-18 15:09:50|505.08|502.68|505.82|503.42|505.82|503.42|505.08|502.68|0
1652886600000|2022-05-18 15:10:00|506.06|503.66|507.79|505.39|507.79|505.39|505.95|503.55|0
1652886610000|2022-05-18 15:10:10|508.28|505.88|507.79|505.39|508.28|505.88|507.54|505.14|0
1652886620000|2022-05-18 15:10:20|508.04|505.64|508.78|506.38|508.78|506.38|508.04|505.64|0
1652886630000|2022-05-18 15:10:30|508.53|506.13|509.52|507.12|509.52|507.12|508.53|506.13|0
1652886640000|2022-05-18 15:10:40|509.27|506.87|509.52|507.12|509.52|507.12|509.27|506.87|0
1652886650000|2022-05-18 15:10:50|509.76|507.36|510.14|507.74|510.14|507.74|509.52|507.12|0
1652886660000|2022-05-18 15:11:00|510.5|508.1|509.52|507.12|510.5|508.1|509.52|507.12|0
1652886670000|2022-05-18 15:11:10|508.78|506.38|508.78|506.38|509.27|506.87|508.53|506.13|0
1652886680000|2022-05-18 15:11:20|509.02|506.62|509.02|506.62|509.27|506.87|509.02|506.62|0
1652886690000|2022-05-18 15:11:30|508.78|506.38|508.91|506.51|508.91|506.51|508.78|506.38|0
1652886700000|2022-05-18 15:11:40|509.02|506.62|508.53|506.13|509.02|506.62|508.53|506.13|0
1652886710000|2022-05-18 15:11:50|508.78|506.38|508.66|506.26|508.78|506.38|508.66|506.26|0
1652886720000|2022-05-18 15:12:00|508.78|506.38|509.02|506.62|509.02|506.62|508.53|506.13|0
1652886730000|2022-05-18 15:12:10|508.78|506.38|508.78|506.38|509.02|506.62|508.78|506.38|0
1652886740000|2022-05-18 15:12:20|508.53|506.13|508.78|506.38|508.78|506.38|508.53|506.13|0
1652886750000|2022-05-18 15:12:30|508.53|506.13|508.78|506.38|508.78|506.38|508.53|506.13|0
1652886760000|2022-05-18 15:12:40|508.53|506.13|508.78|506.38|508.78|506.38|508.53|506.13|0
1652886770000|2022-05-18 15:12:50|509.02|506.62|509.02|506.62|509.02|506.62|509.02|506.62|0
1652886780000|2022-05-18 15:13:00|508.78|506.38|508.78|506.38|509.02|506.62|508.78|506.38|0
1652886790000|2022-05-18 15:13:10|509.02|506.62|509.02|506.62|509.27|506.87|508.78|506.38|0
1652886800000|2022-05-18 15:13:20|508.78|506.38|509.02|506.62|509.02|506.62|508.78|506.38|0
1652886820000|2022-05-18 15:13:40|508.78|506.38|509.02|506.62|509.02|506.62|508.78|506.38|0
1652886830000|2022-05-18 15:13:50|509.27|506.87|509.27|506.87|509.27|506.87|509.27|506.87|0
1652886850000|2022-05-18 15:14:10|509.02|506.62|509.02|506.62|509.02|506.62|509.02|506.62|0
1652886870000|2022-05-18 15:14:30|508.78|506.38|508.78|506.38|508.78|506.38|508.78|506.38|0
1652886880000|2022-05-18 15:14:40|508.53|506.13|509.27|506.87|509.27|506.87|508.53|506.13|0
1652886890000|2022-05-18 15:14:50|509.52|507.12|509.02|506.62|509.52|507.12|509.02|506.62|0
1652886900000|2022-05-18 15:15:00|509.52|507.12|509.52|507.12|509.52|507.12|509.27|506.87|0
1652886910000|2022-05-18 15:15:10|509.27|506.87|509.52|507.12|509.52|507.12|509.27|506.87|0
1652886920000|2022-05-18 15:15:20|509.76|507.36|509.76|507.36|509.76|507.36|509.76|507.36|0
1652886930000|2022-05-18 15:15:30|509.52|507.12|509.27|506.87|509.52|507.12|509.27|506.87|0
1652886940000|2022-05-18 15:15:40|509.52|507.12|509.76|507.36|509.76|507.36|509.52|507.12|0
1652886950000|2022-05-18 15:15:50|509.52|507.12|509.52|507.12|509.52|507.12|509.52|507.12|0
1652886960000|2022-05-18 15:16:00|509.27|506.87|510.01|507.61|510.26|507.86|509.27|506.87|0
1652886970000|2022-05-18 15:16:10|510.26|507.86|511.74|509.34|511.74|509.34|510.26|507.86|0
1652886980000|2022-05-18 15:16:20|511.99|509.59|512.23|509.83|512.23|509.83|511.74|509.34|0
1652886990000|2022-05-18 15:16:30|512.48|510.08|513.96|511.56|513.96|511.56|512.48|510.08|0
1652887000000|2022-05-18 15:16:40|514.95|512.55|515.44|513.04|515.44|513.04|514.95|512.55|0
1652887010000|2022-05-18 15:16:50|514.7|512.3|515.69|513.29|515.69|513.29|514.7|512.3|0
1652887020000|2022-05-18 15:17:00|515.94|513.54|515.94|513.54|515.94|513.54|515.94|513.54|0
1652887030000|2022-05-18 15:17:10|515.57|513.17|515.19|512.79|515.57|513.17|515.19|512.79|0
1652887040000|2022-05-18 15:17:20|515.69|513.29|514.95|512.55|515.69|513.29|514.95|512.55|0
1652887050000|2022-05-18 15:17:30|515.19|512.79|515.44|513.04|515.44|513.04|515.19|512.79|0
1652887060000|2022-05-18 15:17:40|515.69|513.29|515.69|513.29|515.94|513.54|515.69|513.29|0
1652887070000|2022-05-18 15:17:50|515.94|513.54|516.18|513.78|516.43|514.03|515.94|513.54|0
1652887080000|2022-05-18 15:18:00|516.43|514.03|516.68|514.28|516.92|514.52|516.43|514.03|0
1652887090000|2022-05-18 15:18:10|516.43|514.03|516.68|514.28|516.68|514.28|516.43|514.03|0
1652887100000|2022-05-18 15:18:20|516.92|514.52|516.68|514.28|516.92|514.52|516.68|514.28|0
1652887110000|2022-05-18 15:18:30|516.92|514.52|516.43|514.03|516.92|514.52|516.43|514.03|0
1652887120000|2022-05-18 15:18:40|516.92|514.52|517.91|515.51|517.91|515.51|516.92|514.52|0
1652887130000|2022-05-18 15:18:50|517.66|515.26|518.41|516.01|518.41|516.01|517.66|515.26|0
1652887140000|2022-05-18 15:19:00|517.66|515.26|517.17|514.77|517.66|515.26|516.92|514.52|0
1652887150000|2022-05-18 15:19:10|517.42|515.02|517.17|514.77|517.42|515.02|517.17|514.77|0
1652887160000|2022-05-18 15:19:20|517.42|515.02|516.18|513.78|517.42|515.02|516.18|513.78|0
1652887170000|2022-05-18 15:19:30|516.43|514.03|516.43|514.03|516.43|514.03|516.43|514.03|0
1652887180000|2022-05-18 15:19:40|516.68|514.28|515.94|513.54|516.92|514.52|515.94|513.54|0
1652887190000|2022-05-18 15:19:50|516.18|513.78|516.18|513.78|516.18|513.78|516.18|513.78|0
1652887200000|2022-05-18 15:20:00|515.94|513.54|517.21|514.81|517.45|515.05|515.94|513.54|0
1652887210000|2022-05-18 15:20:10|517.7|515.3|518.19|515.79|518.19|515.79|517.7|515.3|0
1652887220000|2022-05-18 15:20:20|518.44|516.04|518.69|516.29|518.69|516.29|518.19|515.79|0
1652887230000|2022-05-18 15:20:30|519.18|516.78|519.68|517.28|519.92|517.52|519.18|516.78|0
1652887240000|2022-05-18 15:20:40|519.43|517.03|517.95|515.55|519.68|517.28|517.95|515.55|0
1652887250000|2022-05-18 15:20:50|517.7|515.3|517.7|515.3|517.7|515.3|517.7|515.3|0
1652887260000|2022-05-18 15:21:00|518.19|515.79|518.69|516.29|518.69|516.29|518.19|515.79|0
1652887270000|2022-05-18 15:21:10|519.43|517.03|519.92|517.52|519.92|517.52|519.43|517.03|0
1652887280000|2022-05-18 15:21:20|520.17|517.77|520.17|517.77|520.17|517.77|520.17|517.77|0
1652887290000|2022-05-18 15:21:30|520.42|518.02|520.17|517.77|520.42|518.02|520.17|517.77|0
1652887300000|2022-05-18 15:21:40|519.92|517.52|519.92|517.52|519.92|517.52|519.92|517.52|0
1652887310000|2022-05-18 15:21:50|520.17|517.77|520.66|518.26|520.66|518.26|520.17|517.77|0
1652887320000|2022-05-18 15:22:00|520.91|518.51|520.91|518.51|520.91|518.51|520.66|518.26|0
1652887330000|2022-05-18 15:22:10|521.16|518.76|520.91|518.51|521.41|519.01|520.91|518.51|0
1652887340000|2022-05-18 15:22:20|521.41|519.01|520.17|517.77|521.41|519.01|520.17|517.77|0
1652887350000|2022-05-18 15:22:30|519.92|517.52|520.66|518.26|520.91|518.51|519.92|517.52|0
1652887360000|2022-05-18 15:22:40|520.91|518.51|520.42|518.02|520.91|518.51|520.42|518.02|0
1652887370000|2022-05-18 15:22:50|520.17|517.77|520.66|518.26|520.66|518.26|520.17|517.77|0
1652887380000|2022-05-18 15:23:00|520.91|518.51|521.41|519.01|521.65|519.25|520.91|518.51|0
1652887390000|2022-05-18 15:23:10|521.9|519.5|522.89|520.49|523.38|520.98|521.9|519.5|0
1652887400000|2022-05-18 15:23:20|521.9|519.5|521.65|519.25|522.64|520.24|521.65|519.25|0
1652887410000|2022-05-18 15:23:30|520.91|518.51|521.41|519.01|521.41|519.01|520.91|518.51|0
1652887420000|2022-05-18 15:23:40|520.91|518.51|522.15|519.75|522.15|519.75|520.66|518.26|0
1652887430000|2022-05-18 15:23:50|522.89|520.49|522.64|520.24|522.89|520.49|522.39|519.99|0
1652887440000|2022-05-18 15:24:00|522.86|520.46|523.5|521.1|523.5|521.1|522.86|520.46|0
1652887450000|2022-05-18 15:24:10|523.74|521.34|525.55|523.15|525.55|523.15|523.74|521.34|0
1652887460000|2022-05-18 15:24:20|525.38|522.98|526.12|523.72|526.12|523.72|525.38|522.98|0
1652887470000|2022-05-18 15:24:30|525.87|523.47|525.13|522.73|525.87|523.47|525.13|522.73|0
1652887480000|2022-05-18 15:24:40|525.09|522.69|525.58|523.18|525.58|523.18|525.09|522.69|0
1652887490000|2022-05-18 15:24:50|525.34|522.94|525.58|523.18|525.58|523.18|525.09|522.69|0
1652887500000|2022-05-18 15:25:00|525.34|522.94|525.09|522.69|525.34|522.94|525.09|522.69|0
1652887510000|2022-05-18 15:25:10|524.1|521.7|524.35|521.95|524.84|522.44|524.1|521.7|0
1652887520000|2022-05-18 15:25:20|523.86|521.46|523.12|520.72|523.86|521.46|523.12|520.72|0
1652887530000|2022-05-18 15:25:30|522.87|520.47|521.89|519.49|522.87|520.47|521.89|519.49|0
1652887540000|2022-05-18 15:25:40|521.64|519.24|521.15|518.75|521.64|519.24|520.9|518.5|0
1652887550000|2022-05-18 15:25:50|521.39|518.99|522.01|519.61|522.01|519.61|521.39|518.99|0
1652887560000|2022-05-18 15:26:00|522.13|519.73|522.13|519.73|522.38|519.98|522.13|519.73|0
1652887570000|2022-05-18 15:26:10|521.89|519.49|523.12|520.72|523.12|520.72|521.89|519.49|0
1652887580000|2022-05-18 15:26:20|523.36|520.96|523.86|521.46|523.86|521.46|523.36|520.96|0
1652887590000|2022-05-18 15:26:30|524.1|521.7|523.36|520.96|524.1|521.7|523.36|520.96|0
1652887600000|2022-05-18 15:26:40|523.61|521.21|523.99|521.59|524.1|521.7|523.61|521.21|0
1652887610000|2022-05-18 15:26:50|523.86|521.46|523.36|520.96|523.86|521.46|523.36|520.96|0
1652887620000|2022-05-18 15:27:00|523.12|520.72|523.36|520.96|523.61|521.21|523.12|520.72|0
1652887630000|2022-05-18 15:27:10|523.61|521.21|523.12|520.72|523.61|521.21|523.12|520.72|0
1652887640000|2022-05-18 15:27:20|522.87|520.47|523.36|520.96|523.36|520.96|522.87|520.47|0
1652887650000|2022-05-18 15:27:30|523.61|521.21|525.34|522.94|525.34|522.94|523.61|521.21|0
1652887660000|2022-05-18 15:27:40|525.58|523.18|523.86|521.46|525.58|523.18|523.86|521.46|0
1652887670000|2022-05-18 15:27:50|524.1|521.7|524.6|522.2|524.6|522.2|524.1|521.7|0
1652887680000|2022-05-18 15:28:00|524.84|522.44|524.35|521.95|524.84|522.44|524.35|521.95|0
1652887690000|2022-05-18 15:28:10|525.34|522.94|526.32|523.92|526.32|523.92|525.34|522.94|0
1652887700000|2022-05-18 15:28:20|526.57|524.17|526.82|524.42|526.82|524.42|526.57|524.17|0
1652887710000|2022-05-18 15:28:30|526.57|524.17|526.82|524.42|526.82|524.42|526.57|524.17|0
1652887720000|2022-05-18 15:28:40|526.57|524.17|526.45|524.05|526.57|524.17|526.32|523.92|0
1652887730000|2022-05-18 15:28:50|526.57|524.17|526.57|524.17|526.57|524.17|526.08|523.68|0
1652887740000|2022-05-18 15:29:00|527.06|524.66|526.82|524.42|527.06|524.66|526.82|524.42|0
1652887750000|2022-05-18 15:29:10|528.05|525.65|528.54|526.14|529.04|526.64|528.05|525.65|0
1652887760000|2022-05-18 15:29:20|529.04|526.64|529.53|527.13|529.53|527.13|529.04|526.64|0
1652887770000|2022-05-18 15:29:30|529.78|527.38|530.02|527.62|530.02|527.62|529.78|527.38|0
1652887780000|2022-05-18 15:29:40|530.27|527.87|530.52|528.12|530.52|528.12|530.27|527.87|0
1652887790000|2022-05-18 15:29:50|530.27|527.87|528.79|526.39|530.52|528.12|528.79|526.39|0
1652887800000|2022-05-18 15:30:00|529.04|526.64|529.78|527.38|529.78|527.38|529.04|526.64|0
1652887810000|2022-05-18 15:30:10|529.28|526.88|530.02|527.62|530.02|527.62|529.28|526.88|0
1652887820000|2022-05-18 15:30:20|530.27|527.87|531.01|528.61|531.01|528.61|530.27|527.87|0
1652887830000|2022-05-18 15:30:30|532.25|529.85|532.25|529.85|532.49|530.09|531.75|529.35|0
1652887840000|2022-05-18 15:30:40|532.49|530.09|532|529.6|532.49|530.09|531.75|529.35|0
1652887850000|2022-05-18 15:30:50|532.25|529.85|532.99|530.59|532.99|530.59|532.25|529.85|0
1652887860000|2022-05-18 15:31:00|533.48|531.08|532.99|530.59|533.48|531.08|532.99|530.59|0
1652887870000|2022-05-18 15:31:10|533.48|531.08|531.26|528.86|533.48|531.08|531.26|528.86|0
1652887880000|2022-05-18 15:31:20|529.53|527.13|528.79|526.39|529.53|527.13|528.79|526.39|0
1652887890000|2022-05-18 15:31:30|528.3|525.9|527.31|524.91|529.04|526.64|527.31|524.91|0
1652887900000|2022-05-18 15:31:40|527.56|525.16|526.57|524.17|527.56|525.16|526.32|523.92|0
1652887910000|2022-05-18 15:31:50|526.82|524.42|527.06|524.66|527.06|524.66|526.57|524.17|0
1652887920000|2022-05-18 15:32:00|526.82|524.42|526.08|523.68|526.82|524.42|525.83|523.43|0
1652887930000|2022-05-18 15:32:10|526.57|524.17|528.05|525.65|528.05|525.65|526.57|524.17|0
1652887940000|2022-05-18 15:32:20|527.8|525.4|528.54|526.14|528.54|526.14|527.8|525.4|0
1652887950000|2022-05-18 15:32:30|528.79|526.39|528.79|526.39|528.79|526.39|528.54|526.14|0
1652887960000|2022-05-18 15:32:40|528.54|526.14|527.31|524.91|528.54|526.14|527.31|524.91|0
1652887970000|2022-05-18 15:32:50|527.56|525.16|527.8|525.4|528.05|525.65|527.56|525.16|0
1652887980000|2022-05-18 15:33:00|528.05|525.65|528.54|526.14|528.54|526.14|528.05|525.65|0
1652887990000|2022-05-18 15:33:10|527.06|524.66|525.83|523.43|527.06|524.66|525.83|523.43|0
1652888000000|2022-05-18 15:33:20|526.08|523.68|526.08|523.68|526.08|523.68|525.58|523.18|0
1652888010000|2022-05-18 15:33:30|526.82|524.42|527.06|524.66|527.31|524.91|526.82|524.42|0
1652888020000|2022-05-18 15:33:40|526.57|524.17|526.82|524.42|526.82|524.42|526.57|524.17|0
1652888030000|2022-05-18 15:33:50|526.57|524.17|526.82|524.42|527.31|524.91|526.57|524.17|0
1652888040000|2022-05-18 15:34:00|527.56|525.16|528.05|525.65|528.54|526.14|527.56|525.16|0
1652888050000|2022-05-18 15:34:10|527.8|525.4|527.31|524.91|527.8|525.4|527.06|524.66|0
1652888060000|2022-05-18 15:34:20|526.82|524.42|526.57|524.17|526.82|524.42|526.57|524.17|0
1652888070000|2022-05-18 15:34:30|526.82|524.42|526.08|523.68|526.82|524.42|526.08|523.68|0
1652888080000|2022-05-18 15:34:40|525.83|523.43|526.08|523.68|526.08|523.68|525.34|522.94|0
1652888090000|2022-05-18 15:34:50|525.83|523.43|525.34|522.94|525.83|523.43|525.09|522.69|0
1652888100000|2022-05-18 15:35:00|525.09|522.69|524.84|522.44|525.34|522.94|524.6|522.2|0
1652888110000|2022-05-18 15:35:10|524.6|522.2|524.97|522.57|525.34|522.94|524.6|522.2|0
1652888120000|2022-05-18 15:35:20|524.84|522.44|523.86|521.46|524.84|522.44|523.86|521.46|0
1652888130000|2022-05-18 15:35:30|523.36|520.96|523.61|521.21|523.61|521.21|523.36|520.96|0
1652888140000|2022-05-18 15:35:40|524.35|521.95|524.35|521.95|524.84|522.44|524.1|521.7|0
1652888150000|2022-05-18 15:35:50|524.1|521.7|524.84|522.44|525.09|522.69|524.1|521.7|0
1652888160000|2022-05-18 15:36:00|525.58|523.18|525.83|523.43|526.08|523.68|525.09|522.69|0
1652888170000|2022-05-18 15:36:10|525.58|523.18|524.84|522.44|525.58|523.18|524.84|522.44|0
1652888180000|2022-05-18 15:36:20|525.09|522.69|524.35|521.95|525.34|522.94|524.35|521.95|0
1652888190000|2022-05-18 15:36:30|524.1|521.7|524.48|522.08|524.84|522.44|524.1|521.7|0
1652888200000|2022-05-18 15:36:40|524.6|522.2|523.86|521.46|524.6|522.2|523.86|521.46|0
1652888210000|2022-05-18 15:36:50|523.49|521.09|523.36|520.96|523.86|521.46|523.36|520.96|0
1652888220000|2022-05-18 15:37:00|523.61|521.21|525.58|523.18|525.58|523.18|523.61|521.21|0
1652888230000|2022-05-18 15:37:10|524.84|522.44|524.35|521.95|524.84|522.44|524.35|521.95|0
1652888240000|2022-05-18 15:37:20|523.86|521.46|523.36|520.96|524.1|521.7|523.36|520.96|0
1652888250000|2022-05-18 15:37:30|523.12|520.72|521.88|519.48|523.86|521.46|521.88|519.48|0
1652888260000|2022-05-18 15:37:40|521.64|519.24|521.14|518.74|522.13|519.73|521.14|518.74|0
1652888270000|2022-05-18 15:37:50|520.9|518.5|521.14|518.74|521.14|518.74|520.9|518.5|0
1652888280000|2022-05-18 15:38:00|521.03|518.63|521.14|518.74|521.39|518.99|520.9|518.5|0
1652888290000|2022-05-18 15:38:10|521.27|518.87|521.64|519.24|521.88|519.48|521.27|518.87|0
1652888300000|2022-05-18 15:38:20|522.13|519.73|522.38|519.98|522.38|519.98|522.13|519.73|0
1652888310000|2022-05-18 15:38:30|522.62|520.22|522.62|520.22|522.87|520.47|522.62|520.22|0
1652888320000|2022-05-18 15:38:40|522.38|519.98|521.64|519.24|522.38|519.98|521.64|519.24|0
1652888330000|2022-05-18 15:38:50|521.14|518.74|521.39|518.99|521.64|519.24|521.14|518.74|0
1652888340000|2022-05-18 15:39:00|521.64|519.24|521.64|519.24|521.64|519.24|521.64|519.24|0
1652888350000|2022-05-18 15:39:10|522.13|519.73|522.62|520.22|522.62|520.22|522.13|519.73|0
1652888360000|2022-05-18 15:39:20|522.38|519.98|523.61|521.21|523.61|521.21|522.38|519.98|0
1652888370000|2022-05-18 15:39:30|523.36|520.96|523.36|520.96|524.1|521.7|523.36|520.96|0
1652888380000|2022-05-18 15:39:40|523.61|521.21|523.61|521.21|523.61|521.21|523.36|520.96|0
1652888390000|2022-05-18 15:39:50|523.86|521.46|524.35|521.95|524.35|521.95|523.86|521.46|0
1652888400000|2022-05-18 15:40:00|524.6|522.2|524.6|522.2|524.6|522.2|524.35|521.95|0
1652888410000|2022-05-18 15:40:10|524.35|521.95|524.6|522.2|524.84|522.44|524.35|521.95|0
1652888420000|2022-05-18 15:40:20|524.1|521.7|524.84|522.44|524.84|522.44|524.1|521.7|0
1652888430000|2022-05-18 15:40:30|524.1|521.7|524.1|521.7|524.1|521.7|523.86|521.46|0
1652888440000|2022-05-18 15:40:40|524.35|521.95|524.6|522.2|524.6|522.2|524.35|521.95|0
1652888450000|2022-05-18 15:40:50|525.09|522.69|525.09|522.69|525.34|522.94|525.09|522.69|0
1652888460000|2022-05-18 15:41:00|523.61|521.21|522.13|519.73|523.61|521.21|522.13|519.73|0
1652888470000|2022-05-18 15:41:10|521.64|519.24|520.65|518.25|521.64|519.24|520.65|518.25|0
1652888480000|2022-05-18 15:41:20|520.16|517.76|520.65|518.25|520.9|518.5|520.16|517.76|0
1652888490000|2022-05-18 15:41:30|520.9|518.5|520.41|518.01|520.9|518.5|520.41|518.01|0
1652888510000|2022-05-18 15:41:50|520.4|518|520.4|518|520.4|518|520.4|518|0
1652888520000|2022-05-18 15:42:00|520.9|518.5|520.9|518.5|520.9|518.5|520.9|518.5|0
1652888530000|2022-05-18 15:42:10|521.14|518.74|520.65|518.25|521.14|518.74|520.65|518.25|0
1652888540000|2022-05-18 15:42:20|520.9|518.5|520.9|518.5|521.14|518.74|520.9|518.5|0
1652888550000|2022-05-18 15:42:30|521.14|518.74|520.16|517.76|521.14|518.74|520.16|517.76|0
1652888560000|2022-05-18 15:42:40|520.4|518|519.91|517.51|520.4|518|519.91|517.51|0
1652888570000|2022-05-18 15:42:50|520.16|517.76|517.45|515.05|520.16|517.76|517.45|515.05|0
1652888580000|2022-05-18 15:43:00|518.43|516.03|519.42|517.02|519.42|517.02|518.43|516.03|0
1652888590000|2022-05-18 15:43:10|519.91|517.51|519.91|517.51|519.91|517.51|519.67|517.27|0
1652888600000|2022-05-18 15:43:20|519.42|517.02|518.81|516.41|519.42|517.02|518.68|516.28|0
1652888610000|2022-05-18 15:43:30|519.17|516.77|519.67|517.27|519.67|517.27|519.17|516.77|0
1652888620000|2022-05-18 15:43:40|519.91|517.51|519.91|517.51|519.91|517.51|518.93|516.53|0
1652888630000|2022-05-18 15:43:50|520.16|517.76|521.39|518.99|521.39|518.99|520.16|517.76|0
1652888640000|2022-05-18 15:44:00|520.65|518.25|520.4|518|520.65|518.25|520.4|518|0
1652888650000|2022-05-18 15:44:10|519.91|517.51|519.67|517.27|519.91|517.51|519.67|517.27|0
1652888660000|2022-05-18 15:44:20|520.65|518.25|519.67|517.27|520.65|518.25|519.67|517.27|0
1652888670000|2022-05-18 15:44:30|519.91|517.51|519.67|517.27|520.16|517.76|519.67|517.27|0
1652888680000|2022-05-18 15:44:40|519.42|517.02|518.43|516.03|519.42|517.02|518.43|516.03|0
1652888690000|2022-05-18 15:44:50|518.19|515.79|517.94|515.54|518.43|516.03|517.94|515.54|0
1652888700000|2022-05-18 15:45:00|518.93|516.53|518.43|516.03|519.17|516.77|518.43|516.03|0
1652888710000|2022-05-18 15:45:10|518.19|515.79|519.91|517.51|519.91|517.51|518.19|515.79|0
1652888720000|2022-05-18 15:45:20|519.42|517.02|520.4|518|520.65|518.25|519.42|517.02|0
1652888730000|2022-05-18 15:45:30|520.9|518.5|520.4|518|521.14|518.74|520.4|518|0
1652888740000|2022-05-18 15:45:40|520.65|518.25|520.9|518.5|520.9|518.5|520.65|518.25|0
1652888750000|2022-05-18 15:45:50|521.39|518.99|523.61|521.21|523.61|521.21|521.39|518.99|0
1652888760000|2022-05-18 15:46:00|523.86|521.46|523.86|521.46|524.1|521.7|523.86|521.46|0
1652888770000|2022-05-18 15:46:10|523.61|521.21|521.39|518.99|523.61|521.21|521.39|518.99|0
1652888780000|2022-05-18 15:46:20|522.13|519.73|523.12|520.72|523.12|520.72|522.13|519.73|0
1652888790000|2022-05-18 15:46:30|523.61|521.21|522.87|520.47|523.61|521.21|522.62|520.22|0
1652888800000|2022-05-18 15:46:40|523.12|520.72|522.87|520.47|523.12|520.72|522.87|520.47|0
1652888810000|2022-05-18 15:46:50|522.38|519.98|523.12|520.72|523.12|520.72|522.38|519.98|0
1652888820000|2022-05-18 15:47:00|522.87|520.47|523.61|521.21|523.61|521.21|522.87|520.47|0
1652888830000|2022-05-18 15:47:10|523.86|521.46|525.09|522.69|525.09|522.69|523.86|521.46|0
1652888840000|2022-05-18 15:47:20|524.48|522.08|524.1|521.7|524.6|522.2|524.1|521.7|0
1652888850000|2022-05-18 15:47:30|524.35|521.95|525.58|523.18|525.58|523.18|524.35|521.95|0
1652888860000|2022-05-18 15:47:40|525.34|522.94|525.58|523.18|525.83|523.43|525.34|522.94|0
1652888870000|2022-05-18 15:47:50|525.34|522.94|525.09|522.69|525.58|523.18|525.09|522.69|0
1652888880000|2022-05-18 15:48:00|525.58|523.18|524.6|522.2|525.58|523.18|524.6|522.2|0
1652888890000|2022-05-18 15:48:10|525.34|522.94|526.08|523.68|526.08|523.68|525.34|522.94|0
1652888900000|2022-05-18 15:48:20|525.83|523.43|524.6|522.2|525.83|523.43|524.6|522.2|0
1652888910000|2022-05-18 15:48:30|525.09|522.69|525.34|522.94|525.58|523.18|525.09|522.69|0
1652888920000|2022-05-18 15:48:40|525.09|522.69|525.09|522.69|525.34|522.94|525.09|522.69|0
1652888930000|2022-05-18 15:48:50|525.34|522.94|526.32|523.92|526.32|523.92|525.34|522.94|0
1652888940000|2022-05-18 15:49:00|526.57|524.17|526.32|523.92|526.57|524.17|526.08|523.68|0
1652888950000|2022-05-18 15:49:10|526.08|523.68|525.83|523.43|526.08|523.68|525.83|523.43|0
1652888960000|2022-05-18 15:49:20|525.34|522.94|524.84|522.44|525.34|522.94|524.84|522.44|0
1652888970000|2022-05-18 15:49:30|525.09|522.69|524.6|522.2|525.09|522.69|524.35|521.95|0
1652888980000|2022-05-18 15:49:40|524.35|521.95|525.09|522.69|525.09|522.69|524.35|521.95|0
1652888990000|2022-05-18 15:49:50|524.84|522.44|523.86|521.46|525.09|522.69|523.86|521.46|0
1652889000000|2022-05-18 15:50:00|524.35|521.95|525.09|522.69|525.09|522.69|523.86|521.46|0
1652889010000|2022-05-18 15:50:10|524.84|522.44|525.83|523.43|525.83|523.43|524.6|522.2|0
1652889020000|2022-05-18 15:50:20|526.07|523.67|526.32|523.92|526.57|524.17|526.07|523.67|0
1652889030000|2022-05-18 15:50:30|526.57|524.17|523.86|521.46|526.57|524.17|523.86|521.46|0
1652889040000|2022-05-18 15:50:40|524.1|521.7|524.35|521.95|524.35|521.95|524.1|521.7|0
1652889050000|2022-05-18 15:50:50|524.6|522.2|523.12|520.72|524.84|522.44|523.12|520.72|0
1652889060000|2022-05-18 15:51:00|523|520.6|523.61|521.21|523.61|521.21|523|520.6|0
1652889070000|2022-05-18 15:51:10|522.87|520.47|523.36|520.96|524.1|521.7|522.87|520.47|0
1652889080000|2022-05-18 15:51:20|522.87|520.47|523.12|520.72|523.12|520.72|521.39|518.99|0
1652889090000|2022-05-18 15:51:30|523.61|521.21|522.87|520.47|523.61|521.21|522.87|520.47|0
1652889100000|2022-05-18 15:51:40|524.1|521.7|524.59|522.19|524.84|522.44|524.1|521.7|0
1652889110000|2022-05-18 15:51:50|524.84|522.44|525.09|522.69|525.09|522.69|524.84|522.44|0
1652889120000|2022-05-18 15:52:00|525.33|522.93|526.07|523.67|526.07|523.67|524.84|522.44|0
1652889130000|2022-05-18 15:52:10|525.83|523.43|525.58|523.18|526.32|523.92|525.58|523.18|0
1652889140000|2022-05-18 15:52:20|525.46|523.06|525.58|523.18|525.83|523.43|525.33|522.93|0
1652889150000|2022-05-18 15:52:30|525.71|523.31|526.32|523.92|526.57|524.17|525.71|523.31|0
1652889160000|2022-05-18 15:52:40|526.07|523.67|527.06|524.66|527.06|524.66|526.07|523.67|0
1652889170000|2022-05-18 15:52:50|526.57|524.17|526.81|524.41|526.81|524.41|526.57|524.17|0
1652889180000|2022-05-18 15:53:00|527.06|524.66|526.81|524.41|527.06|524.66|526.81|524.41|0
1652889190000|2022-05-18 15:53:10|527.06|524.66|527.06|524.66|527.06|524.66|527.06|524.66|0
1652889200000|2022-05-18 15:53:20|528.3|525.9|528.54|526.14|528.54|526.14|528.05|525.65|0
1652889210000|2022-05-18 15:53:30|529.04|526.64|528.79|526.39|529.04|526.64|528.79|526.39|0
1652889220000|2022-05-18 15:53:40|529.04|526.64|529.53|527.13|529.53|527.13|529.04|526.64|0
1652889230000|2022-05-18 15:53:50|530.02|527.62|530.76|528.36|531.01|528.61|530.02|527.62|0
1652889240000|2022-05-18 15:54:00|531.01|528.61|530.27|527.87|531.01|528.61|530.02|527.62|0
1652889250000|2022-05-18 15:54:10|530.52|528.12|531.01|528.61|531.01|528.61|530.52|528.12|0
1652889260000|2022-05-18 15:54:20|531.26|528.86|531.63|529.23|531.63|529.23|531.26|528.86|0
1652889270000|2022-05-18 15:54:30|531.5|529.1|532|529.6|532|529.6|531.5|529.1|0
1652889280000|2022-05-18 15:54:40|532.24|529.84|533.23|530.83|533.23|530.83|532.24|529.84|0
1652889290000|2022-05-18 15:54:50|534.71|532.31|534.96|532.56|534.96|532.56|534.71|532.31|0
1652889300000|2022-05-18 15:55:00|535.21|532.81|535.68|533.28|535.68|533.28|535.21|532.81|0
1652889310000|2022-05-18 15:55:10|535.43|533.03|535.58|533.18|535.58|533.18|535.33|532.93|0
1652889320000|2022-05-18 15:55:20|535.83|533.43|535.58|533.18|535.83|533.43|535.58|533.18|0
1652889330000|2022-05-18 15:55:30|535.83|533.43|533.85|531.45|536.07|533.67|533.85|531.45|0
1652889340000|2022-05-18 15:55:40|533.36|530.96|532.87|530.47|533.61|531.21|532.87|530.47|0
1652889350000|2022-05-18 15:55:50|532.62|530.22|532.87|530.47|533.11|530.71|532.62|530.22|0
1652889360000|2022-05-18 15:56:00|532.62|530.22|532.5|530.1|532.62|530.22|531.63|529.23|0
1652889370000|2022-05-18 15:56:10|532.13|529.73|532.75|530.35|532.75|530.35|531.39|528.99|0
1652889380000|2022-05-18 15:56:20|532.37|529.97|530.65|528.25|532.37|529.97|530.65|528.25|0
1652889390000|2022-05-18 15:56:30|530.16|527.76|531.14|528.74|531.39|528.99|530.16|527.76|0
1652889400000|2022-05-18 15:56:40|532.13|529.73|532.62|530.22|532.62|530.22|532.13|529.73|0
1652889410000|2022-05-18 15:56:50|533.11|530.71|533.61|531.21|533.61|531.21|533.11|530.71|0
1652889420000|2022-05-18 15:57:00|533.11|530.71|532.37|529.97|533.11|530.71|532.37|529.97|0
1652889430000|2022-05-18 15:57:10|532.13|529.73|531.39|528.99|532.13|529.73|531.39|528.99|0
1652889440000|2022-05-18 15:57:20|532.13|529.73|532.37|529.97|532.37|529.97|531.63|529.23|0
1652889450000|2022-05-18 15:57:30|532.87|530.47|532.13|529.73|532.87|530.47|532.13|529.73|0
1652889460000|2022-05-18 15:57:40|531.88|529.48|532.13|529.73|532.13|529.73|531.14|528.74|0
1652889470000|2022-05-18 15:57:50|531.88|529.48|531.88|529.48|531.88|529.48|531.88|529.48|0
1652889480000|2022-05-18 15:58:00|531.63|529.23|531.27|528.87|531.63|529.23|531.27|528.87|0
1652889490000|2022-05-18 15:58:10|531.88|529.48|531.88|529.48|532.13|529.73|531.63|529.23|0
1652889500000|2022-05-18 15:58:20|532.37|529.97|531.76|529.36|532.37|529.97|531.63|529.23|0
1652889510000|2022-05-18 15:58:30|531.14|528.74|532.13|529.73|532.13|529.73|530.89|528.49|0
1652889520000|2022-05-18 15:58:40|532.87|530.47|534.1|531.7|534.1|531.7|532.87|530.47|0
1652889530000|2022-05-18 15:58:50|533.85|531.45|533.85|531.45|533.85|531.45|533.61|531.21|0
1652889540000|2022-05-18 15:59:00|534.1|531.7|533.11|530.71|534.35|531.95|533.11|530.71|0
1652889550000|2022-05-18 15:59:10|533.61|531.21|532.62|530.22|533.61|531.21|532.62|530.22|0
1652889560000|2022-05-18 15:59:20|532.13|529.73|532.37|529.97|532.62|530.22|532.13|529.73|0
1652889570000|2022-05-18 15:59:30|533.11|530.71|533.61|531.21|533.61|531.21|533.11|530.71|0
1652889580000|2022-05-18 15:59:40|533.49|531.09|533.49|531.09|533.61|531.21|533.49|531.09|0
1652889590000|2022-05-18 15:59:50|533.85|531.45|534.35|531.95|534.35|531.95|533.61|531.21|0
1652889600000|2022-05-18 16:00:00|534.84|532.44|534.59|532.19|534.84|532.44|534.35|531.95|0
1652889610000|2022-05-18 16:00:10|534.84|532.44|535.09|532.69|535.09|532.69|534.59|532.19|0
1652889620000|2022-05-18 16:00:20|534.59|532.19|534.59|532.19|534.59|532.19|533.61|531.21|0
1652889630000|2022-05-18 16:00:30|534.84|532.44|535.09|532.69|535.09|532.69|534.84|532.44|0
1652889640000|2022-05-18 16:00:40|534.35|531.95|533.85|531.45|534.35|531.95|533.85|531.45|0
1652889650000|2022-05-18 16:00:50|533.73|531.33|533.85|531.45|533.85|531.45|533.73|531.33|0
1652889660000|2022-05-18 16:01:00|534.35|531.95|535.09|532.69|535.33|532.93|534.35|531.95|0
1652889670000|2022-05-18 16:01:10|536.32|533.92|535.33|532.93|536.32|533.92|535.33|532.93|0
1652889680000|2022-05-18 16:01:20|534.84|532.44|533.11|530.71|534.84|532.44|533.11|530.71|0
1652889690000|2022-05-18 16:01:30|532.87|530.47|531.63|529.23|532.87|530.47|531.63|529.23|0
1652889700000|2022-05-18 16:01:40|532.62|530.22|533.36|530.96|533.36|530.96|532.62|530.22|0
1652889710000|2022-05-18 16:01:50|533.85|531.45|532.87|530.47|533.85|531.45|532.87|530.47|0
1652889720000|2022-05-18 16:02:00|533.11|530.71|532.62|530.22|533.11|530.71|532.37|529.97|0
1652889730000|2022-05-18 16:02:10|533.11|530.71|534.35|531.95|534.35|531.95|533.11|530.71|0
1652889740000|2022-05-18 16:02:20|533.85|531.45|535.83|533.43|535.83|533.43|533.85|531.45|0
1652889750000|2022-05-18 16:02:30|535.58|533.18|535.83|533.43|536.07|533.67|535.33|532.93|0
1652889760000|2022-05-18 16:02:40|535.71|533.31|535.58|533.18|535.71|533.31|535.58|533.18|0
1652889770000|2022-05-18 16:02:50|535.09|532.69|536.07|533.67|536.07|533.67|535.09|532.69|0
1652889780000|2022-05-18 16:03:00|536.32|533.92|536.32|533.92|536.32|533.92|536.32|533.92|0
1652889790000|2022-05-18 16:03:10|536.07|533.67|536.57|534.17|536.57|534.17|535.83|533.43|0
1652889800000|2022-05-18 16:03:20|536.81|534.41|534.59|532.19|536.81|534.41|534.59|532.19|0
1652889810000|2022-05-18 16:03:30|534.35|531.95|534.84|532.44|534.84|532.44|534.35|531.95|0
1652889820000|2022-05-18 16:03:40|534.59|532.19|533.85|531.45|534.84|532.44|533.85|531.45|0
1652889830000|2022-05-18 16:03:50|533.61|531.21|534.59|532.19|534.59|532.19|533.61|531.21|0
1652889840000|2022-05-18 16:04:00|534.84|532.44|533.11|530.71|534.84|532.44|533.11|530.71|0
1652889850000|2022-05-18 16:04:10|533.61|531.21|533.61|531.21|533.61|531.21|533.61|531.21|0
1652889860000|2022-05-18 16:04:20|534.1|531.7|535.09|532.69|535.09|532.69|534.1|531.7|0
1652889870000|2022-05-18 16:04:30|534.84|532.44|535.09|532.69|535.09|532.69|534.35|531.95|0
1652889880000|2022-05-18 16:04:40|535.33|532.93|535.58|533.18|535.58|533.18|535.33|532.93|0
1652889890000|2022-05-18 16:04:50|535.09|532.69|535.09|532.69|535.09|532.69|534.84|532.44|0
1652889900000|2022-05-18 16:05:00|534.84|532.44|535.83|533.43|535.83|533.43|534.84|532.44|0
1652889910000|2022-05-18 16:05:10|536.32|533.92|536.07|533.67|536.32|533.92|535.83|533.43|0
1652889920000|2022-05-18 16:05:20|535.58|533.18|536.07|533.67|536.32|533.92|535.58|533.18|0
1652889930000|2022-05-18 16:05:30|536.57|534.17|537.8|535.4|537.8|535.4|536.57|534.17|0
1652889940000|2022-05-18 16:05:40|537.31|534.91|538.05|535.65|538.05|535.65|537.31|534.91|0
1652889950000|2022-05-18 16:05:50|537.8|535.4|538.29|535.89|538.29|535.89|537.8|535.4|0
1652889960000|2022-05-18 16:06:00|538.54|536.14|538.05|535.65|538.54|536.14|538.05|535.65|0
1652889970000|2022-05-18 16:06:10|537.8|535.4|538.29|535.89|538.54|536.14|537.8|535.4|0
1652889980000|2022-05-18 16:06:20|538.54|536.14|538.54|536.14|538.54|536.14|538.54|536.14|0
1652889990000|2022-05-18 16:06:30|538.29|535.89|538.29|535.89|538.54|536.14|538.29|535.89|0
1652890000000|2022-05-18 16:06:40|537.55|535.15|538.79|536.39|538.79|536.39|537.55|535.15|0
1652890010000|2022-05-18 16:06:50|539.03|536.63|538.79|536.39|539.03|536.63|538.79|536.39|0
1652890020000|2022-05-18 16:07:00|539.03|536.63|540.02|537.62|540.02|537.62|539.03|536.63|0
1652890030000|2022-05-18 16:07:10|539.77|537.37|538.05|535.65|539.77|537.37|538.05|535.65|0
1652890040000|2022-05-18 16:07:20|538.54|536.14|538.79|536.39|538.79|536.39|538.29|535.89|0
1652890050000|2022-05-18 16:07:30|539.53|537.13|540.51|538.11|540.51|538.11|539.53|537.13|0
1652890060000|2022-05-18 16:07:40|540.02|537.62|539.03|536.63|540.02|537.62|539.03|536.63|0
1652890070000|2022-05-18 16:07:50|539.77|537.37|539.28|536.88|540.02|537.62|539.28|536.88|0
1652890080000|2022-05-18 16:08:00|539.53|537.13|540.51|538.11|540.51|538.11|539.53|537.13|0
1652890090000|2022-05-18 16:08:10|540.27|537.87|540.27|537.87|540.27|537.87|539.53|537.13|0
1652890100000|2022-05-18 16:08:20|540.02|537.62|540.51|538.11|540.76|538.36|540.02|537.62|0
1652890110000|2022-05-18 16:08:30|541.26|538.86|541.75|539.35|541.75|539.35|541.01|538.61|0
1652890120000|2022-05-18 16:08:40|541.5|539.1|541.75|539.35|541.75|539.35|541.01|538.61|0
1652890130000|2022-05-18 16:08:50|541.26|538.86|541.5|539.1|541.75|539.35|541.26|538.86|0
1652890140000|2022-05-18 16:09:00|541.75|539.35|541.5|539.1|541.75|539.35|541.26|538.86|0
1652890150000|2022-05-18 16:09:10|541.26|538.86|541.01|538.61|541.26|538.86|541.01|538.61|0
1652890160000|2022-05-18 16:09:20|540.51|538.11|541.01|538.61|541.01|538.61|540.51|538.11|0
1652890170000|2022-05-18 16:09:30|540.51|538.11|541.01|538.61|541.01|538.61|540.27|537.87|0
1652890180000|2022-05-18 16:09:40|541.26|538.86|542|539.6|542|539.6|541.26|538.86|0
1652890190000|2022-05-18 16:09:50|541.5|539.1|540.27|537.87|541.5|539.1|540.27|537.87|0
1652890200000|2022-05-18 16:10:00|539.53|537.13|541.5|539.1|541.5|539.1|539.53|537.13|0
1652890210000|2022-05-18 16:10:10|542|539.6|542.74|540.34|542.98|540.58|542|539.6|0
1652890220000|2022-05-18 16:10:20|542.24|539.84|541.01|538.61|542.24|539.84|541.01|538.61|0
1652890230000|2022-05-18 16:10:30|541.26|538.86|539.77|537.37|541.26|538.86|539.77|537.37|0
1652890240000|2022-05-18 16:10:40|541.01|538.61|541.01|538.61|541.26|538.86|541.01|538.61|0
1652890250000|2022-05-18 16:10:50|541.26|538.86|541.01|538.61|541.5|539.1|541.01|538.61|0
1652890260000|2022-05-18 16:11:00|540.51|538.11|540.02|537.62|541.26|538.86|540.02|537.62|0
1652890270000|2022-05-18 16:11:10|539.53|537.13|539.77|537.37|539.77|537.37|539.53|537.13|0
1652890280000|2022-05-18 16:11:20|539.28|536.88|540.02|537.62|540.02|537.62|539.28|536.88|0
1652890290000|2022-05-18 16:11:30|540.51|538.11|539.28|536.88|540.51|538.11|539.28|536.88|0
1652890300000|2022-05-18 16:11:40|539.03|536.63|537.8|535.4|539.03|536.63|537.8|535.4|0
1652890310000|2022-05-18 16:11:50|539.03|536.63|538.29|535.89|539.03|536.63|538.29|535.89|0
1652890320000|2022-05-18 16:12:00|538.54|536.14|539.03|536.63|539.03|536.63|537.8|535.4|0
1652890330000|2022-05-18 16:12:10|538.54|536.14|540.02|537.62|540.02|537.62|538.54|536.14|0
1652890340000|2022-05-18 16:12:20|540.76|538.36|540.27|537.87|540.76|538.36|540.02|537.62|0
1652890350000|2022-05-18 16:12:30|540.51|538.11|539.28|536.88|540.76|538.36|539.28|536.88|0
1652890360000|2022-05-18 16:12:40|539.53|537.13|538.79|536.39|539.53|537.13|538.79|536.39|0
1652890370000|2022-05-18 16:12:50|539.53|537.13|539.03|536.63|539.53|537.13|539.03|536.63|0
1652890380000|2022-05-18 16:13:00|538.79|536.39|537.55|535.15|538.79|536.39|537.55|535.15|0
1652890390000|2022-05-18 16:13:10|539.03|536.63|538.54|536.14|539.28|536.88|538.54|536.14|0
1652890400000|2022-05-18 16:13:20|538.29|535.89|538.29|535.89|538.29|535.89|537.8|535.4|0
1652890410000|2022-05-18 16:13:30|538.05|535.65|537.8|535.4|538.05|535.65|537.55|535.15|0
1652890420000|2022-05-18 16:13:40|538.05|535.65|537.8|535.4|538.29|535.89|537.8|535.4|0
1652890430000|2022-05-18 16:13:50|537.55|535.15|538.54|536.14|538.54|536.14|537.55|535.15|0
1652890440000|2022-05-18 16:14:00|538.79|536.39|538.29|535.89|538.79|536.39|538.29|535.89|0
1652890450000|2022-05-18 16:14:10|538.91|536.51|538.91|536.51|538.91|536.51|538.91|536.51|0
1652890460000|2022-05-18 16:14:20|538.79|536.39|538.05|535.65|538.79|536.39|538.05|535.65|0
1652890470000|2022-05-18 16:14:30|538.17|535.77|537.31|534.91|538.17|535.77|537.31|534.91|0
1652890480000|2022-05-18 16:14:40|536.32|533.92|536.57|534.17|536.57|534.17|535.83|533.43|0
1652890490000|2022-05-18 16:14:50|536.07|533.67|536.81|534.41|536.81|534.41|536.07|533.67|0
1652890500000|2022-05-18 16:15:00|536.57|534.17|536.57|534.17|537.8|535.4|536.57|534.17|0
1652890510000|2022-05-18 16:15:10|536.32|533.92|535.08|532.68|536.32|533.92|535.08|532.68|0
1652890520000|2022-05-18 16:15:20|534.59|532.19|535.08|532.68|535.08|532.68|534.59|532.19|0
1652890530000|2022-05-18 16:15:30|535.58|533.18|535.71|533.31|535.71|533.31|535.08|532.68|0
1652890540000|2022-05-18 16:15:40|535.33|532.93|535.08|532.68|535.33|532.93|535.08|532.68|0
1652890550000|2022-05-18 16:15:50|535.33|532.93|535.83|533.43|535.83|533.43|535.33|532.93|0
1652890560000|2022-05-18 16:16:00|536.32|533.92|535.33|532.93|536.32|533.92|535.33|532.93|0
1652890570000|2022-05-18 16:16:10|535.82|533.42|535.08|532.68|535.82|533.42|535.08|532.68|0
1652890580000|2022-05-18 16:16:20|534.59|532.19|534.59|532.19|534.59|532.19|533.85|531.45|0
1652890590000|2022-05-18 16:16:30|533.6|531.2|533.6|531.2|533.85|531.45|533.6|531.2|0
1652890600000|2022-05-18 16:16:40|533.11|530.71|533.6|531.2|533.6|531.2|532.87|530.47|0
1652890610000|2022-05-18 16:16:50|532.87|530.47|533.6|531.2|533.6|531.2|532.87|530.47|0
1652890620000|2022-05-18 16:17:00|533.11|530.71|532.62|530.22|533.11|530.71|532.62|530.22|0
1652890630000|2022-05-18 16:17:10|533.36|530.96|533.36|530.96|533.36|530.96|533.11|530.71|0
1652890640000|2022-05-18 16:17:20|533.6|531.2|532.62|530.22|533.6|531.2|532.62|530.22|0
1652890650000|2022-05-18 16:17:30|531.88|529.48|532.37|529.97|533.11|530.71|531.88|529.48|0
1652890660000|2022-05-18 16:17:40|531.88|529.48|531.88|529.48|532.13|529.73|531.39|528.99|0
1652890670000|2022-05-18 16:17:50|531.63|529.23|531.88|529.48|531.88|529.48|531.63|529.23|0
1652890680000|2022-05-18 16:18:00|532.37|529.97|532.86|530.46|533.11|530.71|532.37|529.97|0
1652890690000|2022-05-18 16:18:10|533.11|530.71|534.84|532.44|534.84|532.44|533.11|530.71|0
1652890700000|2022-05-18 16:18:20|534.59|532.19|534.59|532.19|535.08|532.68|534.59|532.19|0
1652890710000|2022-05-18 16:18:30|534.34|531.94|534.59|532.19|534.59|532.19|534.34|531.94|0
1652890720000|2022-05-18 16:18:40|534.34|531.94|534.59|532.19|534.84|532.44|534.34|531.94|0
1652890730000|2022-05-18 16:18:50|534.1|531.7|534.59|532.19|534.59|532.19|534.1|531.7|0
1652890740000|2022-05-18 16:19:00|534.84|532.44|536.07|533.67|536.07|533.67|534.84|532.44|0
1652890750000|2022-05-18 16:19:10|535.95|533.55|536.32|533.92|536.32|533.92|535.82|533.42|0
1652890760000|2022-05-18 16:19:20|536.07|533.67|535.82|533.42|536.07|533.67|535.82|533.42|0
1652890770000|2022-05-18 16:19:30|535.58|533.18|536.32|533.92|536.32|533.92|535.58|533.18|0
1652890780000|2022-05-18 16:19:40|536.07|533.67|536.07|533.67|536.07|533.67|536.07|533.67|0
1652890790000|2022-05-18 16:19:50|535.82|533.42|535.82|533.42|535.82|533.42|535.82|533.42|0
1652890800000|2022-05-18 16:20:00|535.58|533.18|534.84|532.44|535.58|533.18|534.84|532.44|0
1652890810000|2022-05-18 16:20:10|535.08|532.68|535.08|532.68|535.58|533.18|535.08|532.68|0
1652890820000|2022-05-18 16:20:20|535.82|533.42|535.58|533.18|536.07|533.67|535.58|533.18|0
1652890830000|2022-05-18 16:20:30|535.82|533.42|535.58|533.18|535.82|533.42|535.58|533.18|0
1652890840000|2022-05-18 16:20:40|536.07|533.67|536.07|533.67|536.07|533.67|535.58|533.18|0
1652890850000|2022-05-18 16:20:50|536.32|533.92|536.81|534.41|536.81|534.41|536.07|533.67|0
1652890860000|2022-05-18 16:21:00|537.06|534.66|537.8|535.4|537.8|535.4|537.06|534.66|0
1652890870000|2022-05-18 16:21:10|538.05|535.65|539.03|536.63|539.03|536.63|538.05|535.65|0
1652890880000|2022-05-18 16:21:20|539.28|536.88|538.54|536.14|539.28|536.88|538.54|536.14|0
1652890890000|2022-05-18 16:21:30|538.05|535.65|538.79|536.39|538.79|536.39|538.05|535.65|0
1652890900000|2022-05-18 16:21:40|539.28|536.88|540.02|537.62|540.27|537.87|539.28|536.88|0
1652890910000|2022-05-18 16:21:50|540.76|538.36|541.01|538.61|541.01|538.61|540.76|538.36|0
1652890920000|2022-05-18 16:22:00|540.51|538.11|540.51|538.11|541.01|538.61|540.51|538.11|0
1652890930000|2022-05-18 16:22:10|539.77|537.37|539.77|537.37|539.77|537.37|539.03|536.63|0
1652890940000|2022-05-18 16:22:20|539.53|537.13|540.02|537.62|540.02|537.62|539.53|537.13|0
1652890950000|2022-05-18 16:22:30|540.27|537.87|540.76|538.36|540.76|538.36|540.27|537.87|0
1652890960000|2022-05-18 16:22:40|541.01|538.61|541.01|538.61|541.01|538.61|540.76|538.36|0
1652890970000|2022-05-18 16:22:50|541.5|539.1|542|539.6|542|539.6|541.5|539.1|0
1652890980000|2022-05-18 16:23:00|541.75|539.35|542|539.6|542|539.6|541.75|539.35|0
1652890990000|2022-05-18 16:23:10|541.75|539.35|543.23|540.83|543.23|540.83|541.75|539.35|0
1652891000000|2022-05-18 16:23:20|543.48|541.08|544.46|542.06|544.46|542.06|543.23|540.83|0
1652891010000|2022-05-18 16:23:30|544.96|542.56|545.7|543.3|545.95|543.55|544.96|542.56|0
1652891020000|2022-05-18 16:23:40|546.44|544.04|546.44|544.04|546.44|544.04|545.7|543.3|0
1652891030000|2022-05-18 16:23:50|545.7|543.3|545.7|543.3|545.95|543.55|545.7|543.3|0
1652891040000|2022-05-18 16:24:00|544.96|542.56|543.97|541.57|544.96|542.56|543.97|541.57|0
1652891050000|2022-05-18 16:24:10|544.22|541.82|544.96|542.56|545.21|542.81|544.22|541.82|0
1652891060000|2022-05-18 16:24:20|544.22|541.82|543.48|541.08|544.22|541.82|543.48|541.08|0
1652891070000|2022-05-18 16:24:30|543.72|541.32|545.45|543.05|545.45|543.05|543.72|541.32|0
1652891080000|2022-05-18 16:24:40|545.21|542.81|545.21|542.81|545.45|543.05|545.21|542.81|0
1652891090000|2022-05-18 16:24:50|545.7|543.3|546.19|543.79|546.19|543.79|545.7|543.3|0
1652891100000|2022-05-18 16:25:00|545.95|543.55|544.71|542.31|545.95|543.55|544.71|542.31|0
1652891110000|2022-05-18 16:25:10|544.96|542.56|543.97|541.57|544.96|542.56|543.97|541.57|0
1652891120000|2022-05-18 16:25:20|543.23|540.83|543.97|541.57|543.97|541.57|542.74|540.34|0
1652891130000|2022-05-18 16:25:30|544.46|542.06|544.46|542.06|544.96|542.56|544.46|542.06|0
1652891140000|2022-05-18 16:25:40|544.22|541.82|544.71|542.31|544.71|542.31|543.97|541.57|0
1652891150000|2022-05-18 16:25:50|544.59|542.19|544.46|542.06|544.59|542.19|543.97|541.57|0
1652891160000|2022-05-18 16:26:00|544.22|541.82|545.45|543.05|545.45|543.05|544.22|541.82|0
1652891170000|2022-05-18 16:26:10|545.21|542.81|544.22|541.82|545.21|542.81|544.22|541.82|0
1652891180000|2022-05-18 16:26:20|544.46|542.06|545.21|542.81|545.45|543.05|544.46|542.06|0
1652891190000|2022-05-18 16:26:30|545.33|542.93|545.7|543.3|545.95|543.55|545.33|542.93|0
1652891200000|2022-05-18 16:26:40|545.45|543.05|544.96|542.56|545.45|543.05|544.96|542.56|0
1652891210000|2022-05-18 16:26:50|544.71|542.31|544.71|542.31|544.71|542.31|544.71|542.31|0
1652891220000|2022-05-18 16:27:00|544.46|542.06|544.22|541.82|544.46|542.06|543.97|541.57|0
1652891230000|2022-05-18 16:27:10|543.97|541.57|543.97|541.57|544.22|541.82|543.97|541.57|0
1652891240000|2022-05-18 16:27:20|543.48|541.08|543.97|541.57|544.22|541.82|543.48|541.08|0
1652891250000|2022-05-18 16:27:30|544.22|541.82|543.97|541.57|544.46|542.06|543.97|541.57|0
1652891260000|2022-05-18 16:27:40|544.22|541.82|543.97|541.57|544.46|542.06|543.97|541.57|0
1652891270000|2022-05-18 16:27:50|543.85|541.45|542.98|540.58|543.85|541.45|542.98|540.58|0
1652891280000|2022-05-18 16:28:00|543.48|541.08|544.46|542.06|544.46|542.06|543.48|541.08|0
1652891290000|2022-05-18 16:28:10|543.72|541.32|543.48|541.08|543.72|541.32|543.23|540.83|0
1652891300000|2022-05-18 16:28:20|543.97|541.57|543.23|540.83|544.35|541.95|543.23|540.83|0
1652891310000|2022-05-18 16:28:30|542.98|540.58|541.25|538.85|542.98|540.58|541.01|538.61|0
1652891320000|2022-05-18 16:28:40|540.51|538.11|541.99|539.59|541.99|539.59|540.51|538.11|0
1652891330000|2022-05-18 16:28:50|541.25|538.85|540.39|537.99|541.25|538.85|540.39|537.99|0
1652891340000|2022-05-18 16:29:00|541.01|538.61|542.37|539.97|542.37|539.97|541.01|538.61|0
1652891350000|2022-05-18 16:29:10|542.49|540.09|541.75|539.35|542.49|540.09|541.75|539.35|0
1652891360000|2022-05-18 16:29:20|542.49|540.09|543.23|540.83|543.23|540.83|542.49|540.09|0
1652891370000|2022-05-18 16:29:30|542.98|540.58|542.49|540.09|542.98|540.58|542.24|539.84|0
1652891380000|2022-05-18 16:29:40|542.24|539.84|541.99|539.59|542.24|539.84|541.99|539.59|0
1652891390000|2022-05-18 16:29:50|541.75|539.35|542.74|540.34|542.74|540.34|541.75|539.35|0
1652891400000|2022-05-18 16:30:00|542.24|539.84|543.48|541.08|543.48|541.08|542.24|539.84|0
1652891410000|2022-05-18 16:30:10|543.72|541.32|543.72|541.32|543.97|541.57|543.72|541.32|0
1652891420000|2022-05-18 16:30:20|543.6|541.2|543.72|541.32|543.72|541.32|543.48|541.08|0
1652891430000|2022-05-18 16:30:30|543.48|541.08|544.71|542.31|544.71|542.31|543.48|541.08|0
1652891440000|2022-05-18 16:30:40|544.46|542.06|544.96|542.56|545.21|542.81|544.46|542.06|0
1652891450000|2022-05-18 16:30:50|545.21|542.81|544.96|542.56|545.21|542.81|544.46|542.06|0
1652891460000|2022-05-18 16:31:00|545.21|542.81|544.71|542.31|545.45|543.05|544.71|542.31|0
1652891470000|2022-05-18 16:31:10|544.46|542.06|543.97|541.57|544.46|542.06|543.97|541.57|0
1652891480000|2022-05-18 16:31:20|544.1|541.7|544.1|541.7|544.22|541.82|544.1|541.7|0
1652891490000|2022-05-18 16:31:30|544.22|541.82|543.97|541.57|544.22|541.82|543.97|541.57|0
1652891500000|2022-05-18 16:31:40|543.23|540.83|541.99|539.59|543.23|540.83|541.99|539.59|0
1652891510000|2022-05-18 16:31:50|541.5|539.1|540.76|538.36|541.5|539.1|540.76|538.36|0
1652891520000|2022-05-18 16:32:00|541.5|539.1|541.5|539.1|541.75|539.35|541.25|538.85|0
1652891530000|2022-05-18 16:32:10|541.25|538.85|540.76|538.36|541.25|538.85|540.76|538.36|0
1652891540000|2022-05-18 16:32:20|541.01|538.61|541.25|538.85|541.25|538.85|541.01|538.61|0
1652891550000|2022-05-18 16:32:30|541.01|538.61|541.01|538.61|541.25|538.85|541.01|538.61|0
1652891560000|2022-05-18 16:32:40|540.76|538.36|541.01|538.61|541.25|538.85|540.76|538.36|0
1652891570000|2022-05-18 16:32:50|540.51|538.11|540.76|538.36|540.76|538.36|540.27|537.87|0
1652891580000|2022-05-18 16:33:00|541.25|538.85|541.01|538.61|541.25|538.85|541.01|538.61|0
1652891590000|2022-05-18 16:33:10|541.25|538.85|540.76|538.36|541.25|538.85|540.76|538.36|0
1652891600000|2022-05-18 16:33:20|540.51|538.11|541.01|538.61|541.01|538.61|540.27|537.87|0
1652891610000|2022-05-18 16:33:30|540.76|538.36|540.76|538.36|540.76|538.36|540.51|538.11|0
1652891620000|2022-05-18 16:33:40|540.51|538.11|540.51|538.11|540.76|538.36|540.27|537.87|0
1652891630000|2022-05-18 16:33:50|540.76|538.36|541.25|538.85|541.25|538.85|540.76|538.36|0
1652891640000|2022-05-18 16:34:00|541.01|538.61|541.63|539.23|541.63|539.23|541.01|538.61|0
1652891650000|2022-05-18 16:34:10|541.25|538.85|540.27|537.87|541.25|538.85|540.27|537.87|0
1652891660000|2022-05-18 16:34:20|539.77|537.37|539.03|536.63|539.77|537.37|539.03|536.63|0
1652891670000|2022-05-18 16:34:30|538.78|536.38|538.78|536.38|539.03|536.63|538.78|536.38|0
1652891680000|2022-05-18 16:34:40|538.54|536.14|538.54|536.14|538.78|536.38|538.54|536.14|0
1652891690000|2022-05-18 16:34:50|538.78|536.38|538.04|535.64|538.78|536.38|538.04|535.64|0
1652891700000|2022-05-18 16:35:00|538.54|536.14|537.55|535.15|538.54|536.14|537.55|535.15|0
1652891710000|2022-05-18 16:35:10|537.3|534.9|537.3|534.9|537.3|534.9|537.06|534.66|0
1652891720000|2022-05-18 16:35:20|537.8|535.4|538.04|535.64|538.29|535.89|537.8|535.4|0
1652891730000|2022-05-18 16:35:30|538.29|535.89|538.54|536.14|538.54|536.14|538.04|535.64|0
1652891740000|2022-05-18 16:35:40|538.78|536.38|538.78|536.38|538.78|536.38|538.29|535.89|0
1652891750000|2022-05-18 16:35:50|537.8|535.4|537.06|534.66|537.8|535.4|537.06|534.66|0
1652891760000|2022-05-18 16:36:00|537.8|535.4|536.32|533.92|537.8|535.4|536.32|533.92|0
1652891770000|2022-05-18 16:36:10|536.56|534.16|536.07|533.67|536.81|534.41|536.07|533.67|0
1652891780000|2022-05-18 16:36:20|536.32|533.92|536.56|534.16|536.56|534.16|536.32|533.92|0
1652891790000|2022-05-18 16:36:30|537.06|534.66|536.81|534.41|537.06|534.66|536.81|534.41|0
1652891800000|2022-05-18 16:36:40|536.32|533.92|535.82|533.42|536.32|533.92|535.82|533.42|0
1652891810000|2022-05-18 16:36:50|535.58|533.18|534.84|532.44|535.58|533.18|534.84|532.44|0
1652891820000|2022-05-18 16:37:00|535.08|532.68|534.84|532.44|535.33|532.93|534.84|532.44|0
1652891830000|2022-05-18 16:37:10|535.08|532.68|535.33|532.93|535.33|532.93|534.84|532.44|0
1652891840000|2022-05-18 16:37:20|536.07|533.67|536.32|533.92|536.94|534.54|536.07|533.67|0
1652891850000|2022-05-18 16:37:30|536.2|533.8|537.06|534.66|537.06|534.66|536.2|533.8|0
1652891860000|2022-05-18 16:37:40|536.81|534.41|537.3|534.9|537.43|535.03|536.81|534.41|0
1652891870000|2022-05-18 16:37:50|536.81|534.41|537.55|535.15|537.55|535.15|536.81|534.41|0
1652891880000|2022-05-18 16:38:00|537.8|535.4|538.29|535.89|538.29|535.89|537.8|535.4|0
1652891890000|2022-05-18 16:38:10|538.78|536.38|539.52|537.12|539.52|537.12|538.78|536.38|0
1652891900000|2022-05-18 16:38:20|540.02|537.62|540.15|537.75|540.51|538.11|540.02|537.62|0
1652891910000|2022-05-18 16:38:30|540.27|537.87|540.89|538.49|540.89|538.49|540.27|537.87|0
1652891920000|2022-05-18 16:38:40|541.01|538.61|540.27|537.87|541.01|538.61|540.02|537.62|0
1652891930000|2022-05-18 16:38:50|540.02|537.62|540.27|537.87|540.51|538.11|540.02|537.62|0
1652891940000|2022-05-18 16:39:00|540.02|537.62|539.03|536.63|540.27|537.87|539.03|536.63|0
1652891950000|2022-05-18 16:39:10|539.77|537.37|539.28|536.88|539.77|537.37|539.03|536.63|0
1652891960000|2022-05-18 16:39:20|539.77|537.37|539.28|536.88|540.02|537.62|539.28|536.88|0
1652891970000|2022-05-18 16:39:30|538.78|536.38|538.29|535.89|539.03|536.63|538.04|535.64|0
1652891980000|2022-05-18 16:39:40|537.3|534.9|537.06|534.66|537.55|535.15|536.81|534.41|0
1652891990000|2022-05-18 16:39:50|536.81|534.41|536.32|533.92|536.81|534.41|536.32|533.92|0
1652892000000|2022-05-18 16:40:00|536.07|533.67|537.8|535.4|537.8|535.4|536.07|533.67|0
1652892010000|2022-05-18 16:40:10|537.55|535.15|538.29|535.89|538.29|535.89|537.3|534.9|0
1652892020000|2022-05-18 16:40:20|537.55|535.15|538.54|536.14|538.54|536.14|537.55|535.15|0
1652892030000|2022-05-18 16:40:30|538.04|535.64|538.04|535.64|538.04|535.64|537.55|535.15|0
1652892040000|2022-05-18 16:40:40|537.55|535.15|537.3|534.9|537.55|535.15|537.06|534.66|0
1652892050000|2022-05-18 16:40:50|537.06|534.66|537.3|534.9|537.3|534.9|536.81|534.41|0
1652892060000|2022-05-18 16:41:00|537.8|535.4|538.29|535.89|538.54|536.14|537.8|535.4|0
1652892070000|2022-05-18 16:41:10|538.78|536.38|537.55|535.15|538.78|536.38|537.55|535.15|0
1652892080000|2022-05-18 16:41:20|537.8|535.4|538.04|535.64|538.78|536.38|537.8|535.4|0
1652892090000|2022-05-18 16:41:30|538.29|535.89|539.03|536.63|539.03|536.63|538.29|535.89|0
1652892100000|2022-05-18 16:41:40|538.78|536.38|538.78|536.38|538.78|536.38|538.78|536.38|0
1652892110000|2022-05-18 16:41:50|538.29|535.89|538.78|536.38|538.78|536.38|538.29|535.89|0
1652892120000|2022-05-18 16:42:00|539.41|537.01|539.28|536.88|539.52|537.12|539.28|536.88|0
1652892130000|2022-05-18 16:42:10|539.16|536.76|539.52|537.12|539.77|537.37|539.03|536.63|0
1652892140000|2022-05-18 16:42:20|540.02|537.62|540.51|538.11|540.51|538.11|540.02|537.62|0
1652892150000|2022-05-18 16:42:30|540.76|538.36|541.01|538.61|541.25|538.85|540.76|538.36|0
1652892160000|2022-05-18 16:42:40|541.25|538.85|539.28|536.88|541.25|538.85|539.28|536.88|0
1652892170000|2022-05-18 16:42:50|539.03|536.63|539.03|536.63|539.77|537.37|539.03|536.63|0
1652892180000|2022-05-18 16:43:00|539.77|537.37|538.78|536.38|539.77|537.37|538.78|536.38|0
1652892190000|2022-05-18 16:43:10|538.29|535.89|537.55|535.15|538.29|535.89|537.55|535.15|0
1652892200000|2022-05-18 16:43:20|537.3|534.9|537.3|534.9|537.3|534.9|537.18|534.78|0
1652892210000|2022-05-18 16:43:30|538.04|535.64|538.29|535.89|538.29|535.89|538.04|535.64|0
1652892220000|2022-05-18 16:43:40|538.54|536.14|539.03|536.63|539.28|536.88|538.54|536.14|0
1652892230000|2022-05-18 16:43:50|538.54|536.14|538.78|536.38|538.78|536.38|538.54|536.14|0
1652892240000|2022-05-18 16:44:00|539.41|537.01|540.02|537.62|540.02|537.62|539.28|536.88|0
1652892250000|2022-05-18 16:44:10|540.51|538.11|540.76|538.36|540.76|538.36|540.51|538.11|0
1652892260000|2022-05-18 16:44:20|541.01|538.61|540.26|537.86|541.01|538.61|540.26|537.86|0
1652892270000|2022-05-18 16:44:30|540.02|537.62|540.76|538.36|540.76|538.36|539.77|537.37|0
1652892280000|2022-05-18 16:44:40|540.64|538.24|541.5|539.1|541.5|539.1|540.64|538.24|0
1652892290000|2022-05-18 16:44:50|541.99|539.59|541.01|538.61|541.99|539.59|541.01|538.61|0
1652892300000|2022-05-18 16:45:00|541.5|539.1|541.25|538.85|541.5|539.1|541.25|538.85|0
1652892310000|2022-05-18 16:45:10|541.01|538.61|541.5|539.1|541.5|539.1|541.01|538.61|0
1652892320000|2022-05-18 16:45:20|541.99|539.59|542.49|540.09|542.49|540.09|541.99|539.59|0
1652892330000|2022-05-18 16:45:30|542.24|539.84|542.49|540.09|542.49|540.09|541.5|539.1|0
1652892340000|2022-05-18 16:45:40|542.73|540.33|541.99|539.59|542.73|540.33|541.99|539.59|0
1652892350000|2022-05-18 16:45:50|541.75|539.35|540.51|538.11|541.75|539.35|540.51|538.11|0
1652892360000|2022-05-18 16:46:00|540.76|538.36|539.52|537.12|540.76|538.36|539.52|537.12|0
1652892370000|2022-05-18 16:46:10|540.02|537.62|539.28|536.88|540.02|537.62|539.28|536.88|0
1652892380000|2022-05-18 16:46:20|539.03|536.63|539.28|536.88|539.28|536.88|539.03|536.63|0
1652892390000|2022-05-18 16:46:30|538.78|536.38|538.54|536.14|539.03|536.63|538.54|536.14|0
1652892400000|2022-05-18 16:46:40|537.55|535.15|536.56|534.16|537.55|535.15|536.56|534.16|0
1652892410000|2022-05-18 16:46:50|535.95|533.55|536.07|533.67|536.32|533.92|535.95|533.55|0
1652892420000|2022-05-18 16:47:00|535.58|533.18|535.82|533.42|536.07|533.67|535.58|533.18|0
1652892430000|2022-05-18 16:47:10|536.07|533.67|537.55|535.15|537.55|535.15|536.07|533.67|0
1652892440000|2022-05-18 16:47:20|536.81|534.41|536.32|533.92|536.81|534.41|536.32|533.92|0
1652892450000|2022-05-18 16:47:30|536.07|533.67|535.58|533.18|536.07|533.67|535.58|533.18|0
1652892460000|2022-05-18 16:47:40|535.33|532.93|534.84|532.44|535.33|532.93|534.84|532.44|0
1652892470000|2022-05-18 16:47:50|535.08|532.68|533.85|531.45|535.08|532.68|533.85|531.45|0
1652892480000|2022-05-18 16:48:00|534.34|531.94|535.33|532.93|535.33|532.93|534.34|531.94|0
1652892490000|2022-05-18 16:48:10|535.08|532.68|536.32|533.92|536.32|533.92|535.08|532.68|0
1652892500000|2022-05-18 16:48:20|535.82|533.42|536.81|534.41|536.81|534.41|535.82|533.42|0
1652892510000|2022-05-18 16:48:30|536.56|534.16|536.69|534.29|536.69|534.29|536.07|533.67|0
1652892520000|2022-05-18 16:48:40|536.07|533.67|536.81|534.41|536.81|534.41|535.82|533.42|0
1652892530000|2022-05-18 16:48:50|536.56|534.16|536.56|534.16|536.56|534.16|536.32|533.92|0
1652892540000|2022-05-18 16:49:00|537.06|534.66|536.07|533.67|537.06|534.66|536.07|533.67|0
1652892550000|2022-05-18 16:49:10|535.58|533.18|534.84|532.44|535.58|533.18|534.84|532.44|0
1652892560000|2022-05-18 16:49:20|534.34|531.94|534.84|532.44|534.84|532.44|534.34|531.94|0
1652892570000|2022-05-18 16:49:30|533.85|531.45|533.85|531.45|534.1|531.7|533.6|531.2|0
1652892580000|2022-05-18 16:49:40|534.1|531.7|533.6|531.2|534.1|531.7|533.6|531.2|0
1652892590000|2022-05-18 16:49:50|533.85|531.45|533.11|530.71|533.85|531.45|533.11|530.71|0
1652892600000|2022-05-18 16:50:00|532.62|530.22|532.62|530.22|533.36|530.96|532.62|530.22|0
1652892610000|2022-05-18 16:50:10|532.86|530.46|533.6|531.2|533.6|531.2|532.86|530.46|0
1652892620000|2022-05-18 16:50:20|533.36|530.96|532.37|529.97|533.36|530.96|532.37|529.97|0
1652892630000|2022-05-18 16:50:30|531.88|529.48|531.88|529.48|531.88|529.48|531.38|528.98|0
1652892640000|2022-05-18 16:50:40|532.12|529.72|532.12|529.72|532.12|529.72|531.88|529.48|0
1652892650000|2022-05-18 16:50:50|531.88|529.48|532.12|529.72|532.12|529.72|531.38|528.98|0
1652892660000|2022-05-18 16:51:00|531.63|529.23|533.11|530.71|533.11|530.71|531.63|529.23|0
1652892670000|2022-05-18 16:51:10|531.88|529.48|531.38|528.98|531.88|529.48|531.14|528.74|0
1652892680000|2022-05-18 16:51:20|532.12|529.72|531.38|528.98|532.12|529.72|531.38|528.98|0
1652892690000|2022-05-18 16:51:30|531.63|529.23|531.38|528.98|531.88|529.48|531.38|528.98|0
1652892700000|2022-05-18 16:51:40|531.14|528.74|530.4|528|531.14|528.74|530.4|528|0
1652892710000|2022-05-18 16:51:50|531.38|528.98|531.38|528.98|531.38|528.98|531.38|528.98|0
1652892720000|2022-05-18 16:52:00|531.14|528.74|530.4|528|531.14|528.74|530.4|528|0
1652892730000|2022-05-18 16:52:10|530.15|527.75|530.15|527.75|530.64|528.24|530.15|527.75|0
1652892740000|2022-05-18 16:52:20|531.38|528.98|530.64|528.24|531.38|528.98|530.4|528|0
1652892750000|2022-05-18 16:52:30|530.4|528|529.9|527.5|530.4|528|529.9|527.5|0
1652892760000|2022-05-18 16:52:40|529.66|527.26|529.41|527.01|529.66|527.26|529.41|527.01|0
1652892770000|2022-05-18 16:52:50|529.66|527.26|529.66|527.26|529.66|527.26|529.41|527.01|0
1652892780000|2022-05-18 16:53:00|530.15|527.75|529.41|527.01|530.15|527.75|529.41|527.01|0
1652892790000|2022-05-18 16:53:10|528.67|526.27|530.15|527.75|530.28|527.88|528.67|526.27|0
1652892800000|2022-05-18 16:53:20|530.64|528.24|530.89|528.49|530.89|528.49|530.64|528.24|0
1652892810000|2022-05-18 16:53:30|530.15|527.75|530.89|528.49|530.89|528.49|529.9|527.5|0
1652892820000|2022-05-18 16:53:40|530.15|527.75|530.89|528.49|530.89|528.49|530.15|527.75|0
1652892830000|2022-05-18 16:53:50|530.64|528.24|531.14|528.74|531.14|528.74|530.64|528.24|0
1652892840000|2022-05-18 16:54:00|531.38|528.98|531.38|528.98|531.38|528.98|530.89|528.49|0
1652892850000|2022-05-18 16:54:10|531.14|528.74|531.63|529.23|531.63|529.23|531.14|528.74|0
1652892860000|2022-05-18 16:54:20|531.88|529.48|531.38|528.98|531.88|529.48|531.38|528.98|0
1652892870000|2022-05-18 16:54:30|531.63|529.23|531.14|528.74|531.63|529.23|531.14|528.74|0
1652892880000|2022-05-18 16:54:40|531.38|528.98|531.26|528.86|531.38|528.98|531.14|528.74|0
1652892890000|2022-05-18 16:54:50|530.64|528.24|530.4|528|530.64|528.24|530.4|528|0
1652892900000|2022-05-18 16:55:00|529.41|527.01|530.4|528|530.4|528|529.41|527.01|0
1652892910000|2022-05-18 16:55:10|530.15|527.75|529.9|527.5|530.4|528|529.66|527.26|0
1652892920000|2022-05-18 16:55:20|530.03|527.63|529.9|527.5|530.03|527.63|529.9|527.5|0
1652892930000|2022-05-18 16:55:30|529.41|527.01|530.15|527.75|530.15|527.75|529.41|527.01|0
1652892940000|2022-05-18 16:55:40|529.66|527.26|530.15|527.75|530.15|527.75|529.41|527.01|0
1652892950000|2022-05-18 16:55:50|529.66|527.26|530.15|527.75|530.15|527.75|529.66|527.26|0
1652892960000|2022-05-18 16:56:00|530.64|528.24|531.88|529.48|532.12|529.72|530.64|528.24|0
1652892970000|2022-05-18 16:56:10|532.12|529.72|532.61|530.21|532.61|530.21|532.12|529.72|0
1652892980000|2022-05-18 16:56:20|532.86|530.46|532.86|530.46|533.11|530.71|532.37|529.97|0
1652892990000|2022-05-18 16:56:30|533.11|530.71|532.37|529.97|533.11|530.71|532.37|529.97|0
1652893000000|2022-05-18 16:56:40|532.61|530.21|532.61|530.21|532.86|530.46|532.61|530.21|0
1652893010000|2022-05-18 16:56:50|532.37|529.97|532.61|530.21|532.61|530.21|532.37|529.97|0
1652893020000|2022-05-18 16:57:00|532.37|529.97|532.37|529.97|532.37|529.97|532.12|529.72|0
1652893030000|2022-05-18 16:57:10|532.61|530.21|532.12|529.72|532.61|530.21|532.12|529.72|0
1652893040000|2022-05-18 16:57:20|532.61|530.21|532.5|530.1|532.61|530.21|532.37|529.97|0
1652893050000|2022-05-18 16:57:30|532.61|530.21|532.37|529.97|532.86|530.46|532.37|529.97|0
1652893060000|2022-05-18 16:57:40|532.12|529.72|531.88|529.48|532.12|529.72|531.88|529.48|0
1652893070000|2022-05-18 16:57:50|532.12|529.72|531.38|528.98|532.12|529.72|531.38|528.98|0
1652893080000|2022-05-18 16:58:00|530.64|528.24|530.64|528.24|530.89|528.49|530.64|528.24|0
1652893090000|2022-05-18 16:58:10|530.15|527.75|530.15|527.75|530.4|528|530.15|527.75|0
1652893100000|2022-05-18 16:58:20|529.66|527.26|529.16|526.76|529.66|527.26|529.16|526.76|0
1652893110000|2022-05-18 16:58:30|528.67|526.27|528.92|526.52|528.92|526.52|528.67|526.27|0
1652893120000|2022-05-18 16:58:40|528.67|526.27|528.18|525.78|528.67|526.27|528.18|525.78|0
1652893130000|2022-05-18 16:58:50|528.67|526.27|528.92|526.52|528.92|526.52|528.18|525.78|0
1652893140000|2022-05-18 16:59:00|529.16|526.76|529.16|526.76|529.41|527.01|529.16|526.76|0
1652893150000|2022-05-18 16:59:10|529.41|527.01|529.16|526.76|529.66|527.26|529.16|526.76|0
1652893160000|2022-05-18 16:59:20|528.67|526.27|528.67|526.27|528.92|526.52|528.67|526.27|0
1652893170000|2022-05-18 16:59:30|528.42|526.02|527.68|525.28|528.42|526.02|527.68|525.28|0
1652893180000|2022-05-18 16:59:40|528.67|526.27|528.18|525.78|528.92|526.52|528.18|525.78|0
1652893190000|2022-05-18 16:59:50|527.93|525.53|528.67|526.27|528.67|526.27|527.93|525.53|0
1652893200000|2022-05-18 17:00:00|528.92|526.52|528.92|526.52|528.92|526.52|528.92|526.52|0
1652893210000|2022-05-18 17:00:10|529.66|527.26|530.89|528.49|531.14|528.74|529.66|527.26|0
1652893220000|2022-05-18 17:00:20|531.14|528.74|531.63|529.23|531.63|529.23|531.14|528.74|0
1652893230000|2022-05-18 17:00:30|531.76|529.36|531.87|529.47|532.12|529.72|531.76|529.36|0
1652893240000|2022-05-18 17:00:40|531.63|529.23|532.12|529.72|532.12|529.72|531.63|529.23|0
1652893250000|2022-05-18 17:00:50|532.61|530.21|533.85|531.45|533.85|531.45|532.61|530.21|0
1652893260000|2022-05-18 17:01:00|533.6|531.2|532.86|530.46|533.6|531.2|532.86|530.46|0
1652893270000|2022-05-18 17:01:10|533.6|531.2|534.34|531.94|534.83|532.43|533.6|531.2|0
1652893280000|2022-05-18 17:01:20|534.59|532.19|534.96|532.56|534.96|532.56|534.59|532.19|0
1652893290000|2022-05-18 17:01:30|535.33|532.93|534.59|532.19|535.33|532.93|534.59|532.19|0
1652893300000|2022-05-18 17:01:40|534.83|532.43|534.83|532.43|535.08|532.68|534.83|532.43|0
1652893310000|2022-05-18 17:01:50|535.46|533.06|535.33|532.93|535.46|533.06|535.33|532.93|0
1652893320000|2022-05-18 17:02:00|535.82|533.42|534.83|532.43|535.82|533.42|534.59|532.19|0
1652893330000|2022-05-18 17:02:10|534.34|531.94|535.7|533.3|535.7|533.3|534.34|531.94|0
1652893340000|2022-05-18 17:02:20|536.07|533.67|534.83|532.43|536.07|533.67|534.83|532.43|0
1652893350000|2022-05-18 17:02:30|536.07|533.67|535.82|533.42|536.07|533.67|535.82|533.42|0
1652893360000|2022-05-18 17:02:40|535.33|532.93|535.08|532.68|535.33|532.93|534.83|532.43|0
1652893370000|2022-05-18 17:02:50|535.21|532.81|535.08|532.68|535.21|532.81|534.34|531.94|0
1652893380000|2022-05-18 17:03:00|535.33|532.93|535.57|533.17|535.57|533.17|534.83|532.43|0
1652893390000|2022-05-18 17:03:10|536.07|533.67|535.57|533.17|536.07|533.67|535.33|532.93|0
1652893400000|2022-05-18 17:03:20|535.82|533.42|536.07|533.67|536.31|533.91|535.82|533.42|0
1652893410000|2022-05-18 17:03:30|536.31|533.91|536.07|533.67|536.31|533.91|535.82|533.42|0
1652893420000|2022-05-18 17:03:40|536.56|534.16|536.69|534.29|536.69|534.29|536.07|533.67|0
1652893430000|2022-05-18 17:03:50|536.31|533.91|536.56|534.16|536.56|534.16|536.31|533.91|0
1652893440000|2022-05-18 17:04:00|536.69|534.29|536.81|534.41|537.05|534.65|536.69|534.29|0
1652893450000|2022-05-18 17:04:10|537.05|534.65|536.81|534.41|537.05|534.65|536.56|534.16|0
1652893460000|2022-05-18 17:04:20|537.05|534.65|536.81|534.41|537.05|534.65|536.81|534.41|0
1652893470000|2022-05-18 17:04:30|536.94|534.54|536.81|534.41|536.94|534.54|536.56|534.16|0
1652893480000|2022-05-18 17:04:40|537.05|534.65|536.94|534.54|537.05|534.65|536.81|534.41|0
1652893490000|2022-05-18 17:04:50|537.05|534.65|537.05|534.65|537.05|534.65|537.05|534.65|0
1652893500000|2022-05-18 17:05:00|539.03|536.63|539.77|537.37|539.77|537.37|539.03|536.63|0
1652893510000|2022-05-18 17:05:10|539.52|537.12|539.52|537.12|539.52|537.12|539.52|537.12|0
1652893520000|2022-05-18 17:05:20|539.77|537.37|540.02|537.62|540.02|537.62|539.52|537.12|0
1652893530000|2022-05-18 17:05:30|540.51|538.11|540.76|538.36|541|538.6|540.51|538.11|0
1652893540000|2022-05-18 17:05:40|541.25|538.85|541.25|538.85|541.5|539.1|541.25|538.85|0
1652893550000|2022-05-18 17:05:50|541.38|538.98|541.5|539.1|541.74|539.34|541.38|538.98|0
1652893560000|2022-05-18 17:06:00|541|538.6|539.77|537.37|541|538.6|539.77|537.37|0
1652893570000|2022-05-18 17:06:10|540.76|538.36|541.25|538.85|541.5|539.1|540.76|538.36|0
1652893580000|2022-05-18 17:06:20|541.5|539.1|542.73|540.33|542.73|540.33|541.5|539.1|0
1652893590000|2022-05-18 17:06:30|542.98|540.58|543.23|540.83|543.23|540.83|542.98|540.58|0
1652893600000|2022-05-18 17:06:40|542.73|540.33|542.98|540.58|542.98|540.58|542.49|540.09|0
1652893610000|2022-05-18 17:06:50|543.23|540.83|543.6|541.2|543.6|541.2|543.23|540.83|0
1652893620000|2022-05-18 17:07:00|543.47|541.07|542.73|540.33|543.47|541.07|542.73|540.33|0
1652893630000|2022-05-18 17:07:10|543.47|541.07|543.47|541.07|543.47|541.07|543.47|541.07|0
1652893640000|2022-05-18 17:07:20|544.21|541.81|545.94|543.54|545.94|543.54|544.21|541.81|0
1652893650000|2022-05-18 17:07:30|544.96|542.56|545.94|543.54|545.94|543.54|544.96|542.56|0
1652893660000|2022-05-18 17:07:40|545.45|543.05|545.94|543.54|545.94|543.54|545.45|543.05|0
1652893670000|2022-05-18 17:07:50|545.45|543.05|545.45|543.05|545.7|543.3|545.2|542.8|0
1652893680000|2022-05-18 17:08:00|545.94|543.54|546.44|544.04|546.44|544.04|545.94|543.54|0
1652893690000|2022-05-18 17:08:10|545.7|543.3|545.45|543.05|545.94|543.54|545.45|543.05|0
1652893700000|2022-05-18 17:08:20|545.94|543.54|546.44|544.04|546.44|544.04|545.7|543.3|0
1652893710000|2022-05-18 17:08:30|546.19|543.79|546.19|543.79|546.19|543.79|545.7|543.3|0
1652893720000|2022-05-18 17:08:40|546.44|544.04|546.19|543.79|546.44|544.04|546.19|543.79|0
1652893730000|2022-05-18 17:08:50|546.44|544.04|546.44|544.04|546.68|544.28|546.44|544.04|0
1652893740000|2022-05-18 17:09:00|546.68|544.28|548.54|546.14|548.54|546.14|546.68|544.28|0
1652893750000|2022-05-18 17:09:10|548.41|546.01|548.41|546.01|548.91|546.51|548.41|546.01|0
1652893760000|2022-05-18 17:09:20|548.17|545.77|548.66|546.26|548.66|546.26|548.17|545.77|0
1652893770000|2022-05-18 17:09:30|548.91|546.51|549.65|547.25|549.65|547.25|548.91|546.51|0
1652893780000|2022-05-18 17:09:40|549.4|547|549.9|547.5|549.9|547.5|549.4|547|0
1652893790000|2022-05-18 17:09:50|550.15|547.75|549.65|547.25|550.39|547.99|549.65|547.25|0
1652893800000|2022-05-18 17:10:00|549.9|547.5|549.4|547|549.9|547.5|549.16|546.76|0
1652893810000|2022-05-18 17:10:10|549.9|547.5|549.65|547.25|549.9|547.5|549.4|547|0
1652893820000|2022-05-18 17:10:20|549.9|547.5|549.4|547|549.9|547.5|549.4|547|0
1652893830000|2022-05-18 17:10:30|549.65|547.25|548.17|545.77|549.65|547.25|548.17|545.77|0
1652893840000|2022-05-18 17:10:40|548.41|546.01|549.16|546.76|549.16|546.76|548.41|546.01|0
1652893850000|2022-05-18 17:10:50|549.04|546.64|549.65|547.25|549.65|547.25|549.04|546.64|0
1652893860000|2022-05-18 17:11:00|549.9|547.5|550.39|547.99|550.39|547.99|549.9|547.5|0
1652893870000|2022-05-18 17:11:10|550.64|548.24|550.64|548.24|550.64|548.24|550.39|547.99|0
1652893880000|2022-05-18 17:11:20|550.39|547.99|551.13|548.73|551.13|548.73|550.39|547.99|0
1652893890000|2022-05-18 17:11:30|550.89|548.49|551.38|548.98|551.63|549.23|550.89|548.49|0
1652893900000|2022-05-18 17:11:40|551.13|548.73|551.38|548.98|551.38|548.98|551.13|548.73|0
1652893910000|2022-05-18 17:11:50|551.13|548.73|551.38|548.98|551.63|549.23|551.13|548.73|0
1652893920000|2022-05-18 17:12:00|551.63|549.23|551.88|549.48|551.88|549.48|551.63|549.23|0
1652893930000|2022-05-18 17:12:10|551.63|549.23|551.13|548.73|551.63|549.23|551.13|548.73|0
1652893940000|2022-05-18 17:12:20|551.26|548.86|552.37|549.97|552.37|549.97|550.89|548.49|0
1652893950000|2022-05-18 17:12:30|552.87|550.47|553.36|550.96|553.36|550.96|552.87|550.47|0
1652893960000|2022-05-18 17:12:40|553.11|550.71|553.85|551.45|553.85|551.45|553.11|550.71|0
1652893970000|2022-05-18 17:12:50|553.61|551.21|553.85|551.45|553.85|551.45|553.36|550.96|0
1652893980000|2022-05-18 17:13:00|554.1|551.7|553.11|550.71|554.1|551.7|553.11|550.71|0
1652893990000|2022-05-18 17:13:10|553.36|550.96|553.61|551.21|553.85|551.45|553.36|550.96|0
1652894000000|2022-05-18 17:13:20|554.1|551.7|553.61|551.21|554.1|551.7|553.61|551.21|0
1652894010000|2022-05-18 17:13:30|553.85|551.45|553.36|550.96|554.1|551.7|553.36|550.96|0
1652894020000|2022-05-18 17:13:40|553.11|550.71|552.87|550.47|553.11|550.71|552.87|550.47|0
1652894030000|2022-05-18 17:13:50|552.37|549.97|552.87|550.47|552.87|550.47|552.37|549.97|0
1652894050000|2022-05-18 17:14:10|553.11|550.71|552.62|550.22|553.11|550.71|552.62|550.22|0
1652894060000|2022-05-18 17:14:20|552.37|549.97|552.12|549.72|552.37|549.97|552.12|549.72|0
1652894070000|2022-05-18 17:14:30|551.88|549.48|552.62|550.22|552.62|550.22|551.88|549.48|0
1652894080000|2022-05-18 17:14:40|552.37|549.97|552.37|549.97|552.62|550.22|552.37|549.97|0
1652894090000|2022-05-18 17:14:50|552.62|550.22|553.36|550.96|553.36|550.96|552.62|550.22|0
1652894100000|2022-05-18 17:15:00|553.11|550.71|553.61|551.21|553.85|551.45|553.11|550.71|0
1652894110000|2022-05-18 17:15:10|553.85|551.45|554.84|552.44|554.84|552.44|553.85|551.45|0
1652894120000|2022-05-18 17:15:20|554.6|552.2|553.61|551.21|554.6|552.2|553.61|551.21|0
1652894130000|2022-05-18 17:15:30|553.85|551.45|553.61|551.21|553.85|551.45|553.36|550.96|0
1652894140000|2022-05-18 17:15:40|554.1|551.7|553.85|551.45|554.1|551.7|553.61|551.21|0
1652894150000|2022-05-18 17:15:50|553.61|551.21|552.86|550.46|553.61|551.21|552.86|550.46|0
1652894160000|2022-05-18 17:16:00|553.11|550.71|553.11|550.71|553.11|550.71|552.86|550.46|0
1652894170000|2022-05-18 17:16:10|552.86|550.46|552.86|550.46|553.11|550.71|552.62|550.22|0
1652894180000|2022-05-18 17:16:20|552.62|550.22|552.99|550.59|552.99|550.59|552.62|550.22|0
1652894190000|2022-05-18 17:16:30|553.85|551.45|554.6|552.2|554.84|552.44|553.85|551.45|0
1652894200000|2022-05-18 17:16:40|554.35|551.95|554.48|552.08|554.48|552.08|554.1|551.7|0
1652894210000|2022-05-18 17:16:50|554.84|552.44|554.6|552.2|555.09|552.69|554.6|552.2|0
1652894220000|2022-05-18 17:17:00|554.84|552.44|555.09|552.69|555.34|552.94|554.84|552.44|0
1652894230000|2022-05-18 17:17:10|555.34|552.94|555.83|553.43|555.83|553.43|555.34|552.94|0
1652894240000|2022-05-18 17:17:20|556.08|553.68|556.58|554.18|556.58|554.18|556.08|553.68|0
1652894250000|2022-05-18 17:17:30|556.82|554.42|556.33|553.93|556.82|554.42|555.83|553.43|0
1652894270000|2022-05-18 17:17:50|556.08|553.68|556.08|553.68|556.08|553.68|555.83|553.43|0
1652894280000|2022-05-18 17:18:00|555.34|552.94|555.59|553.19|555.83|553.43|555.34|552.94|0
1652894290000|2022-05-18 17:18:10|555.34|552.94|554.6|552.2|555.34|552.94|554.6|552.2|0
1652894300000|2022-05-18 17:18:20|554.35|551.95|554.1|551.7|554.35|551.95|554.1|551.7|0
1652894310000|2022-05-18 17:18:30|554.6|552.2|555.34|552.94|555.34|552.94|554.6|552.2|0
1652894320000|2022-05-18 17:18:40|555.59|553.19|556.08|553.68|556.08|553.68|555.59|553.19|0
1652894330000|2022-05-18 17:18:50|555.59|553.19|555.83|553.43|555.83|553.43|555.34|552.94|0
1652894340000|2022-05-18 17:19:00|556.08|553.68|556.58|554.18|556.58|554.18|556.08|553.68|0
1652894350000|2022-05-18 17:19:10|556.33|553.93|558.56|556.16|558.56|556.16|556.33|553.93|0
1652894360000|2022-05-18 17:19:20|558.78|556.38|558.19|555.79|558.78|556.38|557.7|555.3|0
1652894370000|2022-05-18 17:19:30|557.7|555.3|556.46|554.06|557.7|555.3|556.46|554.06|0
1652894380000|2022-05-18 17:19:40|556.71|554.31|557.21|554.81|557.21|554.81|556.46|554.06|0
1652894390000|2022-05-18 17:19:50|556.96|554.56|558.19|555.79|558.19|555.79|556.96|554.56|0
1652894400000|2022-05-18 17:20:00|557.21|554.81|556.71|554.31|557.45|555.05|556.71|554.31|0
1652894410000|2022-05-18 17:20:10|556.46|554.06|556.96|554.56|556.96|554.56|556.46|554.06|0
1652894420000|2022-05-18 17:20:20|556.71|554.31|556.71|554.31|556.71|554.31|556.46|554.06|0
1652894430000|2022-05-18 17:20:30|556.46|554.06|554.49|552.09|556.46|554.06|554.49|552.09|0
1652894440000|2022-05-18 17:20:40|553.99|551.59|555.97|553.57|555.97|553.57|553.99|551.59|0
1652894450000|2022-05-18 17:20:50|556.22|553.82|556.46|554.06|556.46|554.06|555.48|553.08|0
1652894460000|2022-05-18 17:21:00|556.22|553.82|556.22|553.82|556.22|553.82|555.97|553.57|0
1652894470000|2022-05-18 17:21:10|556.46|554.06|555.72|553.32|556.46|554.06|555.72|553.32|0
1652894480000|2022-05-18 17:21:20|555.23|552.83|553.13|550.73|555.23|552.83|553.13|550.73|0
1652894490000|2022-05-18 17:21:30|553.01|550.61|553.5|551.1|553.5|551.1|553.01|550.61|0
1652894500000|2022-05-18 17:21:40|553.25|550.85|552.76|550.36|553.25|550.85|552.76|550.36|0
1652894510000|2022-05-18 17:21:50|552.27|549.87|553.25|550.85|553.25|550.85|552.27|549.87|0
1652894520000|2022-05-18 17:22:00|553.75|551.35|553.75|551.35|554.49|552.09|553.75|551.35|0
1652894530000|2022-05-18 17:22:10|553.5|551.1|553.75|551.35|553.75|551.35|553.5|551.1|0
1652894540000|2022-05-18 17:22:20|553.99|551.59|553.01|550.61|553.99|551.59|553.01|550.61|0
1652894550000|2022-05-18 17:22:30|553.25|550.85|552.76|550.36|553.25|550.85|552.51|550.11|0
1652894560000|2022-05-18 17:22:40|553.01|550.61|552.51|550.11|553.01|550.61|552.51|550.11|0
1652894570000|2022-05-18 17:22:50|552.27|549.87|553.01|550.61|553.01|550.61|552.27|549.87|0
1652894580000|2022-05-18 17:23:00|553.25|550.85|553.13|550.73|553.25|550.85|553.01|550.61|0
1652894590000|2022-05-18 17:23:10|553.5|551.1|553.75|551.35|553.75|551.35|553.25|550.85|0
1652894600000|2022-05-18 17:23:20|553.5|551.1|552.76|550.36|553.5|551.1|552.76|550.36|0
1652894610000|2022-05-18 17:23:30|552.51|550.11|553.99|551.59|553.99|551.59|552.27|549.87|0
1652894620000|2022-05-18 17:23:40|554.24|551.84|554.24|551.84|554.49|552.09|554.24|551.84|0
1652894630000|2022-05-18 17:23:50|553.75|551.35|554.49|552.09|554.49|552.09|553.75|551.35|0
1652894640000|2022-05-18 17:24:00|555.23|552.83|555.97|553.57|556.22|553.82|555.23|552.83|0
1652894650000|2022-05-18 17:24:10|556.22|553.82|556.71|554.31|556.71|554.31|556.22|553.82|0
1652894660000|2022-05-18 17:24:20|556.96|554.56|556.46|554.06|556.96|554.56|556.46|554.06|0
1652894670000|2022-05-18 17:24:30|556.71|554.31|556.71|554.31|556.96|554.56|556.71|554.31|0
1652894680000|2022-05-18 17:24:40|556.96|554.56|556.22|553.82|556.96|554.56|556.22|553.82|0
1652894690000|2022-05-18 17:24:50|556.71|554.31|556.71|554.31|556.96|554.56|556.46|554.06|0
1652894700000|2022-05-18 17:25:00|556.22|553.82|555.72|553.32|556.22|553.82|555.72|553.32|0
1652894710000|2022-05-18 17:25:10|556.22|553.82|555.72|553.32|556.22|553.82|555.72|553.32|0
1652894720000|2022-05-18 17:25:20|556.22|553.82|555.97|553.57|556.22|553.82|555.72|553.32|0
1652894730000|2022-05-18 17:25:30|556.22|553.82|556.71|554.31|556.71|554.31|555.97|553.57|0
1652894740000|2022-05-18 17:25:40|556.96|554.56|557.21|554.81|557.21|554.81|556.96|554.56|0
1652894750000|2022-05-18 17:25:50|556.96|554.56|557.21|554.81|557.21|554.81|556.71|554.31|0
1652894760000|2022-05-18 17:26:00|557.45|555.05|558.69|556.29|558.69|556.29|557.45|555.05|0
1652894770000|2022-05-18 17:26:10|558.44|556.04|558.69|556.29|558.94|556.54|558.44|556.04|0
1652894780000|2022-05-18 17:26:20|558.94|556.54|558.44|556.04|558.94|556.54|558.44|556.04|0
1652894790000|2022-05-18 17:26:30|558.19|555.79|557.45|555.05|558.19|555.79|557.45|555.05|0
1652894800000|2022-05-18 17:26:40|557.21|554.81|556.84|554.44|557.21|554.81|556.71|554.31|0
1652894810000|2022-05-18 17:26:50|556.96|554.56|558.69|556.29|558.69|556.29|556.96|554.56|0
1652894820000|2022-05-18 17:27:00|559.18|556.78|559.18|556.78|559.18|556.78|558.69|556.29|0
1652894830000|2022-05-18 17:27:10|559.43|557.03|558.69|556.29|559.43|557.03|558.69|556.29|0
1652894840000|2022-05-18 17:27:20|558.19|555.79|557.7|555.3|558.19|555.79|557.7|555.3|0
1652894850000|2022-05-18 17:27:30|558.19|555.79|559.18|556.78|559.18|556.78|558.19|555.79|0
1652894860000|2022-05-18 17:27:40|558.94|556.54|558.19|555.79|558.94|556.54|558.19|555.79|0
1652894870000|2022-05-18 17:27:50|558.44|556.04|557.21|554.81|558.44|556.04|557.21|554.81|0
1652894880000|2022-05-18 17:28:00|556.96|554.56|555.72|553.32|556.96|554.56|555.72|553.32|0
1652894890000|2022-05-18 17:28:10|555.48|553.08|556.46|554.06|556.71|554.31|555.48|553.08|0
1652894900000|2022-05-18 17:28:20|555.72|553.32|554.49|552.09|555.72|553.32|554.49|552.09|0
1652894910000|2022-05-18 17:28:30|553.99|551.59|555.23|552.83|555.23|552.83|553.99|551.59|0
1652894920000|2022-05-18 17:28:40|554.98|552.58|554.98|552.58|554.98|552.58|554.49|552.09|0
1652894930000|2022-05-18 17:28:50|555.23|552.83|554.98|552.58|555.23|552.83|554.98|552.58|0
1652894940000|2022-05-18 17:29:00|555.11|552.71|555.48|553.08|555.72|553.32|555.11|552.71|0
1652894950000|2022-05-18 17:29:10|555.23|552.83|555.23|552.83|555.48|553.08|555.23|552.83|0
1652894960000|2022-05-18 17:29:20|554.98|552.58|555.72|553.32|555.72|553.32|554.98|552.58|0
1652894970000|2022-05-18 17:29:30|555.23|552.83|555.23|552.83|555.48|553.08|555.23|552.83|0
1652894980000|2022-05-18 17:29:40|554.98|552.58|555.23|552.83|555.48|553.08|554.98|552.58|0
1652894990000|2022-05-18 17:29:50|554.98|552.58|555.48|553.08|555.48|553.08|554.98|552.58|0
1652895000000|2022-05-18 17:30:00|555.72|553.32|555.97|553.57|556.22|553.82|555.72|553.32|0
1652895010000|2022-05-18 17:30:10|556.22|553.82|557.45|555.05|557.45|555.05|556.22|553.82|0
1652895020000|2022-05-18 17:30:20|556.71|554.31|556.96|554.56|556.96|554.56|556.71|554.31|0
1652895030000|2022-05-18 17:30:30|557.83|555.43|558.44|556.04|558.44|556.04|557.7|555.3|0
1652895040000|2022-05-18 17:30:40|558.19|555.79|557.45|555.05|558.19|555.79|557.45|555.05|0
1652895050000|2022-05-18 17:30:50|557.21|554.81|557.45|555.05|557.45|555.05|556.96|554.56|0
1652895060000|2022-05-18 17:31:00|556.96|554.56|556.46|554.06|556.96|554.56|556.46|554.06|0
1652895070000|2022-05-18 17:31:10|555.97|553.57|554.24|551.84|555.97|553.57|554.24|551.84|0
1652895080000|2022-05-18 17:31:20|554.49|552.09|553.99|551.59|554.49|552.09|553.25|550.85|0
1652895090000|2022-05-18 17:31:30|554.24|551.84|553.5|551.1|554.24|551.84|553.5|551.1|0
1652895100000|2022-05-18 17:31:40|553.99|551.59|553.75|551.35|553.99|551.59|553.01|550.61|0
1652895110000|2022-05-18 17:31:50|553.5|551.1|553.25|550.85|553.5|551.1|553.13|550.73|0
1652895120000|2022-05-18 17:32:00|553.5|551.1|553.99|551.59|553.99|551.59|553.25|550.85|0
1652895130000|2022-05-18 17:32:10|554.24|551.84|554.73|552.33|554.73|552.33|553.99|551.59|0
1652895140000|2022-05-18 17:32:20|553.99|551.59|552.76|550.36|553.99|551.59|552.76|550.36|0
1652895150000|2022-05-18 17:32:30|553.99|551.59|554.98|552.58|554.98|552.58|553.99|551.59|0
1652895160000|2022-05-18 17:32:40|555.23|552.83|555.6|553.2|555.72|553.32|554.98|552.58|0
1652895170000|2022-05-18 17:32:50|555.23|552.83|555.72|553.32|555.72|553.32|554.98|552.58|0
1652895180000|2022-05-18 17:33:00|556.46|554.06|556.96|554.56|556.96|554.56|556.46|554.06|0
1652895190000|2022-05-18 17:33:10|556.71|554.31|556.96|554.56|556.96|554.56|555.97|553.57|0
1652895200000|2022-05-18 17:33:20|556.59|554.19|556.22|553.82|556.59|554.19|556.22|553.82|0
1652895210000|2022-05-18 17:33:30|556.46|554.06|556.46|554.06|556.71|554.31|556.22|553.82|0
1652895220000|2022-05-18 17:33:40|555.72|553.32|555.48|553.08|555.72|553.32|555.48|553.08|0
1652895230000|2022-05-18 17:33:50|555.36|552.96|555.72|553.32|555.72|553.32|555.36|552.96|0
1652895240000|2022-05-18 17:34:00|556.22|553.82|556.22|553.82|556.46|554.06|555.97|553.57|0
1652895250000|2022-05-18 17:34:10|555.72|553.32|554.73|552.33|555.72|553.32|554.49|552.09|0
1652895260000|2022-05-18 17:34:20|554.98|552.58|553.25|550.85|555.23|552.83|553.25|550.85|0
1652895270000|2022-05-18 17:34:30|554.12|551.72|553.25|550.85|554.12|551.72|552.76|550.36|0
1652895280000|2022-05-18 17:34:40|553.01|550.61|553.25|550.85|553.25|550.85|553.01|550.61|0
1652895290000|2022-05-18 17:34:50|553.01|550.61|552.89|550.49|553.25|550.85|552.89|550.49|0
1652895300000|2022-05-18 17:35:00|553.01|550.61|552.89|550.49|553.01|550.61|552.51|550.11|0
1652895310000|2022-05-18 17:35:10|552.26|549.86|551.52|549.12|552.26|549.86|551.52|549.12|0
1652895320000|2022-05-18 17:35:20|550.78|548.38|550.29|547.89|550.78|548.38|550.29|547.89|0
1652895330000|2022-05-18 17:35:30|550.54|548.14|551.77|549.37|551.77|549.37|550.54|548.14|0
1652895340000|2022-05-18 17:35:40|552.51|550.11|552.51|550.11|552.76|550.36|552.51|550.11|0
1652895350000|2022-05-18 17:35:50|552.02|549.62|552.76|550.36|552.76|550.36|552.02|549.62|0
1652895360000|2022-05-18 17:36:00|552.51|550.11|553.25|550.85|553.25|550.85|552.51|550.11|0
1652895370000|2022-05-18 17:36:10|553.5|551.1|553.25|550.85|554.24|551.84|553.25|550.85|0
1652895380000|2022-05-18 17:36:20|553.01|550.61|553.01|550.61|553.01|550.61|552.26|549.86|0
1652895390000|2022-05-18 17:36:30|553.63|551.23|554.24|551.84|554.24|551.84|553.63|551.23|0
1652895400000|2022-05-18 17:36:40|554.49|552.09|553.99|551.59|554.73|552.33|553.99|551.59|0
1652895410000|2022-05-18 17:36:50|553.75|551.35|553.75|551.35|553.75|551.35|553.5|551.1|0
1652895420000|2022-05-18 17:37:00|554.12|551.72|553.5|551.1|554.12|551.72|553.5|551.1|0
1652895430000|2022-05-18 17:37:10|553.75|551.35|552.76|550.36|553.75|551.35|552.76|550.36|0
1652895440000|2022-05-18 17:37:20|552.26|549.86|553.01|550.61|553.01|550.61|552.26|549.86|0
1652895450000|2022-05-18 17:37:30|553.25|550.85|553.01|550.61|553.75|551.35|553.01|550.61|0
1652895460000|2022-05-18 17:37:40|552.76|550.36|553.25|550.85|553.25|550.85|552.76|550.36|0
1652895470000|2022-05-18 17:37:50|553.01|550.61|553.75|551.35|553.75|551.35|553.01|550.61|0
1652895480000|2022-05-18 17:38:00|554.24|551.84|554.49|552.09|554.49|552.09|554.24|551.84|0
1652895490000|2022-05-18 17:38:10|553.99|551.59|554.49|552.09|554.49|552.09|553.5|551.1|0
1652895500000|2022-05-18 17:38:20|553.75|551.35|554.24|551.84|554.24|551.84|553.75|551.35|0
1652895510000|2022-05-18 17:38:30|553.99|551.59|553.99|551.59|554.24|551.84|553.99|551.59|0
1652895520000|2022-05-18 17:38:40|553.75|551.35|552.51|550.11|553.75|551.35|552.51|550.11|0
1652895530000|2022-05-18 17:38:50|553.01|550.61|552.51|550.11|553.25|550.85|552.51|550.11|0
1652895540000|2022-05-18 17:39:00|553.13|550.73|553.99|551.59|553.99|551.59|553.13|550.73|0
1652895550000|2022-05-18 17:39:10|553.5|551.1|553.01|550.61|553.75|551.35|553.01|550.61|0
1652895560000|2022-05-18 17:39:20|553.25|550.85|552.02|549.62|553.5|551.1|552.02|549.62|0
1652895570000|2022-05-18 17:39:30|551.28|548.88|551.52|549.12|551.52|549.12|551.28|548.88|0
1652895580000|2022-05-18 17:39:40|552.02|549.62|551.52|549.12|552.02|549.62|551.52|549.12|0
1652895590000|2022-05-18 17:39:50|551.28|548.88|551.52|549.12|551.52|549.12|551.28|548.88|0
1652895600000|2022-05-18 17:40:00|551.28|548.88|552.76|550.36|552.76|550.36|551.28|548.88|0
1652895610000|2022-05-18 17:40:10|553.25|550.85|553.75|551.35|553.75|551.35|553.25|550.85|0
1652895620000|2022-05-18 17:40:20|553.5|551.1|553.99|551.59|554.24|551.84|553.5|551.1|0
1652895630000|2022-05-18 17:40:30|553.75|551.35|554.98|552.58|554.98|552.58|553.75|551.35|0
1652895640000|2022-05-18 17:40:40|554.62|552.22|554.49|552.09|554.62|552.22|553.99|551.59|0
1652895650000|2022-05-18 17:40:50|554.73|552.33|554.49|552.09|554.98|552.58|554.49|552.09|0
1652895660000|2022-05-18 17:41:00|554.98|552.58|553.5|551.1|554.98|552.58|553.5|551.1|0
1652895670000|2022-05-18 17:41:10|554.49|552.09|555.72|553.32|555.72|553.32|554.49|552.09|0
1652895680000|2022-05-18 17:41:20|556.71|554.31|556.22|553.82|556.96|554.56|556.22|553.82|0
1652895690000|2022-05-18 17:41:30|556.46|554.06|556.46|554.06|556.71|554.31|556.46|554.06|0
1652895700000|2022-05-18 17:41:40|556.96|554.56|556.96|554.56|556.96|554.56|556.96|554.56|0
1652895710000|2022-05-18 17:41:50|557.7|555.3|558.07|555.67|558.19|555.79|557.7|555.3|0
1652895720000|2022-05-18 17:42:00|558.19|555.79|557.45|555.05|558.32|555.92|557.45|555.05|0
1652895730000|2022-05-18 17:42:10|556.96|554.56|556.71|554.31|556.96|554.56|556.71|554.31|0
1652895740000|2022-05-18 17:42:20|557.2|554.8|558.44|556.04|558.44|556.04|557.2|554.8|0
1652895750000|2022-05-18 17:42:30|558.19|555.79|558.69|556.29|558.69|556.29|557.95|555.55|0
1652895760000|2022-05-18 17:42:40|558.93|556.53|558.32|555.92|558.93|556.53|558.19|555.79|0
1652895770000|2022-05-18 17:42:50|558.69|556.29|558.69|556.29|558.93|556.53|558.44|556.04|0
1652895780000|2022-05-18 17:43:00|559.18|556.78|559.68|557.28|559.68|557.28|559.18|556.78|0
1652895790000|2022-05-18 17:43:10|559.92|557.52|560.17|557.77|560.17|557.77|559.92|557.52|0
1652895800000|2022-05-18 17:43:20|560.66|558.26|560.91|558.51|561.16|558.76|560.66|558.26|0
1652895810000|2022-05-18 17:43:30|561.16|558.76|561.9|559.5|561.9|559.5|561.04|558.64|0
1652895820000|2022-05-18 17:43:40|562.15|559.75|561.16|558.76|562.15|559.75|560.91|558.51|0
1652895830000|2022-05-18 17:43:50|561.9|559.5|561.9|559.5|561.9|559.5|561.65|559.25|0
1652895840000|2022-05-18 17:44:00|562.4|560|563.38|560.98|563.38|560.98|562.4|560|0
1652895850000|2022-05-18 17:44:10|563.63|561.23|563.63|561.23|563.63|561.23|563.63|561.23|0
1652895860000|2022-05-18 17:44:20|563.14|560.74|563.63|561.23|563.63|561.23|563.14|560.74|0
1652895870000|2022-05-18 17:44:30|563.88|561.48|562.28|559.88|563.88|561.48|562.28|559.88|0
1652895880000|2022-05-18 17:44:40|562.15|559.75|562.64|560.24|562.64|560.24|561.9|559.5|0
1652895890000|2022-05-18 17:44:50|562.89|560.49|562.15|559.75|563.14|560.74|562.15|559.75|0
1652895900000|2022-05-18 17:45:00|562.4|560|561.16|558.76|562.4|560|561.16|558.76|0
1652895910000|2022-05-18 17:45:10|560.91|558.51|561.16|558.76|561.29|558.89|560.91|558.51|0
1652895920000|2022-05-18 17:45:20|561.65|559.25|562.89|560.49|562.89|560.49|561.65|559.25|0
1652895930000|2022-05-18 17:45:30|563.02|560.62|563.14|560.74|563.14|560.74|562.89|560.49|0
1652895940000|2022-05-18 17:45:40|563.38|560.98|563.63|561.23|563.63|561.23|563.38|560.98|0
1652895950000|2022-05-18 17:45:50|563.38|560.98|563.14|560.74|563.63|561.23|563.14|560.74|0
1652895960000|2022-05-18 17:46:00|562.4|560|562.64|560.24|562.64|560.24|562.4|560|0
1652895970000|2022-05-18 17:46:10|562.89|560.49|563.38|560.98|563.38|560.98|562.89|560.49|0
1652895980000|2022-05-18 17:46:20|563.14|560.74|563.88|561.48|563.88|561.48|563.14|560.74|0
1652895990000|2022-05-18 17:46:30|563.63|561.23|564.37|561.97|564.37|561.97|563.63|561.23|0
1652896000000|2022-05-18 17:46:40|564.13|561.73|564.37|561.97|564.37|561.97|563.63|561.23|0
1652896010000|2022-05-18 17:46:50|564.62|562.22|564.62|562.22|564.87|562.47|564.37|561.97|0
1652896020000|2022-05-18 17:47:00|564.87|562.47|564.87|562.47|565.36|562.96|564.87|562.47|0
1652896030000|2022-05-18 17:47:10|565.12|562.72|565.12|562.72|565.12|562.72|564.62|562.22|0
1652896040000|2022-05-18 17:47:20|564.87|562.47|565.36|562.96|565.36|562.96|564.87|562.47|0
1652896050000|2022-05-18 17:47:30|565.86|563.46|565.86|563.46|565.86|563.46|565.36|562.96|0
1652896060000|2022-05-18 17:47:40|565.61|563.21|567.34|564.94|567.34|564.94|565.61|563.21|0
1652896070000|2022-05-18 17:47:50|567.09|564.69|567.09|564.69|567.34|564.94|567.09|564.69|0
1652896080000|2022-05-18 17:48:00|567.34|564.94|567.59|565.19|567.59|565.19|566.85|564.45|0
1652896090000|2022-05-18 17:48:10|568.58|566.18|568.96|566.56|568.96|566.56|568.58|566.18|0
1652896100000|2022-05-18 17:48:20|568.58|566.18|567.34|564.94|568.58|566.18|567.34|564.94|0
1652896110000|2022-05-18 17:48:30|566.85|564.45|565.86|563.46|567.34|564.94|565.86|563.46|0
1652896120000|2022-05-18 17:48:40|565.61|563.21|565.86|563.46|566.11|563.71|565.61|563.21|0
1652896130000|2022-05-18 17:48:50|566.1|563.7|566.6|564.2|566.6|564.2|566.1|563.7|0
1652896140000|2022-05-18 17:49:00|567.09|564.69|567.34|564.94|567.34|564.94|566.85|564.45|0
1652896150000|2022-05-18 17:49:10|567.59|565.19|567.59|565.19|567.59|565.19|567.34|564.94|0
1652896160000|2022-05-18 17:49:20|566.85|564.45|567.59|565.19|567.59|565.19|566.35|563.95|0
1652896170000|2022-05-18 17:49:30|567.84|565.44|568.58|566.18|568.58|566.18|567.84|565.44|0
1652896180000|2022-05-18 17:49:40|568.83|566.43|568.33|565.93|568.83|566.43|568.33|565.93|0
1652896190000|2022-05-18 17:49:50|568.08|565.68|568.83|566.43|568.83|566.43|568.08|565.68|0
1652896200000|2022-05-18 17:50:00|568.58|566.18|568.08|565.68|568.58|566.18|568.08|565.68|0
1652896210000|2022-05-18 17:50:10|568.33|565.93|567.09|564.69|568.33|565.93|567.09|564.69|0
1652896220000|2022-05-18 17:50:20|567.84|565.44|567.84|565.44|568.08|565.68|567.84|565.44|0
1652896230000|2022-05-18 17:50:30|567.59|565.19|567.09|564.69|567.59|565.19|566.6|564.2|0
1652896240000|2022-05-18 17:50:40|567.34|564.94|567.59|565.19|567.59|565.19|567.34|564.94|0
1652896250000|2022-05-18 17:50:50|567.84|565.44|568.83|566.43|569.07|566.67|567.84|565.44|0
1652896260000|2022-05-18 17:51:00|569.07|566.67|569.07|566.67|569.32|566.92|569.07|566.67|0
1652896270000|2022-05-18 17:51:10|569.57|567.17|569.07|566.67|569.57|567.17|568.83|566.43|0
1652896280000|2022-05-18 17:51:20|569.32|566.92|569.82|567.42|569.82|567.42|569.32|566.92|0
1652896290000|2022-05-18 17:51:30|570.06|567.66|569.32|566.92|570.06|567.66|569.32|566.92|0
1652896300000|2022-05-18 17:51:40|569.07|566.67|568.83|566.43|569.32|566.92|568.83|566.43|0
1652896310000|2022-05-18 17:51:50|569.82|567.42|570.31|567.91|570.31|567.91|569.82|567.42|0
1652896320000|2022-05-18 17:52:00|569.82|567.42|570.31|567.91|570.56|568.16|569.82|567.42|0
1652896330000|2022-05-18 17:52:10|570.06|567.66|569.82|567.42|570.06|567.66|569.82|567.42|0
1652896340000|2022-05-18 17:52:20|569.57|567.17|569.82|567.42|570.06|567.66|569.57|567.17|0
1652896350000|2022-05-18 17:52:30|569.57|567.17|569.07|566.67|569.82|567.42|569.07|566.67|0
1652896360000|2022-05-18 17:52:40|568.83|566.43|569.57|567.17|570.06|567.66|568.83|566.43|0
1652896370000|2022-05-18 17:52:50|569.82|567.42|570.81|568.41|570.81|568.41|569.57|567.17|0
1652896380000|2022-05-18 17:53:00|570.31|567.91|571.05|568.65|571.05|568.65|570.31|567.91|0
1652896390000|2022-05-18 17:53:10|572.04|569.64|572.04|569.64|572.79|570.39|572.04|569.64|0
1652896400000|2022-05-18 17:53:20|572.29|569.89|571.8|569.4|572.29|569.89|571.55|569.15|0
1652896410000|2022-05-18 17:53:30|572.29|569.89|572.04|569.64|572.29|569.89|572.04|569.64|0
1652896420000|2022-05-18 17:53:40|571.55|569.15|572.29|569.89|572.29|569.89|571.55|569.15|0
1652896430000|2022-05-18 17:53:50|572.54|570.14|572.79|570.39|572.79|570.39|572.54|570.14|0
1652896440000|2022-05-18 17:54:00|572.54|570.14|571.55|569.15|572.79|570.39|571.55|569.15|0
1652896450000|2022-05-18 17:54:10|571.01|568.61|571.05|568.65|571.05|568.65|570.76|568.36|0
1652896460000|2022-05-18 17:54:20|571.3|568.9|570.56|568.16|571.3|568.9|570.56|568.16|0
1652896470000|2022-05-18 17:54:30|570.81|568.41|570.06|567.66|570.81|568.41|570.06|567.66|0
1652896480000|2022-05-18 17:54:40|569.82|567.42|570.56|568.16|571.05|568.65|569.82|567.42|0
1652896490000|2022-05-18 17:54:50|570.81|568.41|569.32|566.92|570.81|568.41|569.32|566.92|0
1652896500000|2022-05-18 17:55:00|569.57|567.17|569.99|567.59|569.99|567.59|569.07|566.67|0
1652896510000|2022-05-18 17:55:10|570.98|568.58|571.72|569.32|571.72|569.32|570.98|568.58|0
1652896520000|2022-05-18 17:55:20|572.96|570.56|572.18|569.78|573.2|570.8|572.18|569.78|0
1652896530000|2022-05-18 17:55:30|572.43|570.03|572.92|570.52|572.92|570.52|572.43|570.03|0
1652896540000|2022-05-18 17:55:40|573.42|571.02|573.42|571.02|573.91|571.51|573.42|571.02|0
1652896550000|2022-05-18 17:55:50|573.66|571.26|573.66|571.26|574.16|571.76|573.66|571.26|0
1652896560000|2022-05-18 17:56:00|573.91|571.51|572.92|570.52|573.91|571.51|572.18|569.78|0
1652896570000|2022-05-18 17:56:10|573.66|571.26|573.42|571.02|573.91|571.51|573.42|571.02|0
1652896580000|2022-05-18 17:56:20|572.67|570.27|572.92|570.52|572.92|570.52|572.43|570.03|0
1652896590000|2022-05-18 17:56:30|572.67|570.27|572.92|570.52|572.92|570.52|572.43|570.03|0
1652896600000|2022-05-18 17:56:40|572.67|570.27|571.69|569.29|572.67|570.27|571.69|569.29|0
1652896610000|2022-05-18 17:56:50|571.57|569.17|570.7|568.3|571.57|569.17|570.7|568.3|0
1652896620000|2022-05-18 17:57:00|570.45|568.05|571.07|568.67|571.19|568.79|570.45|568.05|0
1652896630000|2022-05-18 17:57:10|571.93|569.53|572.67|570.27|572.67|570.27|571.44|569.04|0
1652896640000|2022-05-18 17:57:20|571.93|569.53|571.69|569.29|571.93|569.53|571.69|569.29|0
1652896650000|2022-05-18 17:57:30|571.93|569.53|571.93|569.53|572.18|569.78|571.69|569.29|0
1652896660000|2022-05-18 17:57:40|570.94|568.54|569.71|567.31|570.94|568.54|569.71|567.31|0
1652896670000|2022-05-18 17:57:50|569.21|566.81|569.71|567.31|569.71|567.31|569.21|566.81|0
1652896680000|2022-05-18 17:58:00|569.46|567.06|568.47|566.07|569.46|567.06|568.47|566.07|0
1652896690000|2022-05-18 17:58:10|568.6|566.2|568.72|566.32|568.72|566.32|568.23|565.83|0
1652896700000|2022-05-18 17:58:20|568.47|566.07|569.46|567.06|569.46|567.06|568.47|566.07|0
1652896710000|2022-05-18 17:58:30|569.96|567.56|569.46|567.06|569.96|567.56|569.46|567.06|0
1652896720000|2022-05-18 17:58:40|569.21|566.81|568.97|566.57|569.21|566.81|568.97|566.57|0
1652896730000|2022-05-18 17:58:50|568.72|566.32|569.71|567.31|569.71|567.31|568.72|566.32|0
1652896740000|2022-05-18 17:59:00|569.96|567.56|570.7|568.3|570.7|568.3|569.71|567.31|0
1652896750000|2022-05-18 17:59:10|571.44|569.04|571.19|568.79|571.44|569.04|570.94|568.54|0
1652896760000|2022-05-18 17:59:20|570.94|568.54|570.7|568.3|571.19|568.79|570.7|568.3|0
1652896770000|2022-05-18 17:59:30|570.94|568.54|571.19|568.79|571.44|569.04|570.83|568.43|0
1652896780000|2022-05-18 17:59:40|570.45|568.05|570.45|568.05|570.45|568.05|569.96|567.56|0
1652896790000|2022-05-18 17:59:50|570.7|568.3|569.96|567.56|570.7|568.3|569.96|567.56|0
1652896800000|2022-05-18 18:00:00|569.21|566.81|569.21|566.81|569.21|566.81|568.72|566.32|0
1652896810000|2022-05-18 18:00:10|568.97|566.57|569.46|567.06|569.46|567.06|568.97|566.57|0
1652896820000|2022-05-18 18:00:20|569.21|566.81|567.98|565.58|569.21|566.81|567.98|565.58|0
1652896830000|2022-05-18 18:00:30|568.23|565.83|567.98|565.58|568.47|566.07|567.73|565.33|0
1652896840000|2022-05-18 18:00:40|568.23|565.83|568.23|565.83|568.23|565.83|568.23|565.83|0
1652896850000|2022-05-18 18:00:50|567.73|565.33|566.5|564.1|567.73|565.33|566.5|564.1|0
1652896860000|2022-05-18 18:01:00|567.24|564.84|566.99|564.59|567.24|564.84|566.99|564.59|0
1652896870000|2022-05-18 18:01:10|566.74|564.34|566.5|564.1|566.74|564.34|566.25|563.85|0
1652896880000|2022-05-18 18:01:20|566.74|564.34|566.74|564.34|566.74|564.34|566.74|564.34|0
1652896890000|2022-05-18 18:01:30|566.99|564.59|567.98|565.58|567.98|565.58|566.99|564.59|0
1652896900000|2022-05-18 18:01:40|568.97|566.57|568.47|566.07|568.97|566.57|568.23|565.83|0
1652896910000|2022-05-18 18:01:50|569.46|567.06|568.97|566.57|569.46|567.06|568.97|566.57|0
1652896920000|2022-05-18 18:02:00|568.72|566.32|569.71|567.31|569.71|567.31|568.72|566.32|0
1652896930000|2022-05-18 18:02:10|569.96|567.56|568.23|565.83|569.96|567.56|568.23|565.83|0
1652896940000|2022-05-18 18:02:20|567.98|565.58|567.98|565.58|567.98|565.58|567.24|564.84|0
1652896950000|2022-05-18 18:02:30|568.72|566.32|569.71|567.31|569.96|567.56|568.72|566.32|0
1652896960000|2022-05-18 18:02:40|570.2|567.8|571.19|568.79|571.19|568.79|570.2|567.8|0
1652896970000|2022-05-18 18:02:50|570.94|568.54|570.2|567.8|570.94|568.54|570.2|567.8|0
1652896980000|2022-05-18 18:03:00|570.7|568.3|570.7|568.3|570.7|568.3|569.96|567.56|0
1652896990000|2022-05-18 18:03:10|570.2|567.8|570.7|568.3|570.94|568.54|569.96|567.56|0
1652897000000|2022-05-18 18:03:20|570.2|567.8|571.19|568.79|571.19|568.79|570.2|567.8|0
1652897010000|2022-05-18 18:03:30|571.44|569.04|570.94|568.54|571.93|569.53|570.94|568.54|0
1652897020000|2022-05-18 18:03:40|570.7|568.3|572.43|570.03|572.43|570.03|570.7|568.3|0
1652897030000|2022-05-18 18:03:50|573.17|570.77|571.69|569.29|573.17|570.77|571.69|569.29|0
1652897040000|2022-05-18 18:04:00|571.19|568.79|569.46|567.06|571.19|568.79|569.46|567.06|0
1652897050000|2022-05-18 18:04:10|569.21|566.81|568.97|566.57|569.21|566.81|567.73|565.33|0
1652897060000|2022-05-18 18:04:20|568.47|566.07|568.47|566.07|568.47|566.07|568.23|565.83|0
1652897070000|2022-05-18 18:04:30|568.23|565.83|567.48|565.08|568.23|565.83|566.74|564.34|0
1652897080000|2022-05-18 18:04:40|566.5|564.1|567.48|565.08|567.73|565.33|566.5|564.1|0
1652897090000|2022-05-18 18:04:50|567.98|565.58|568.72|566.32|568.97|566.57|567.98|565.58|0
1652897100000|2022-05-18 18:05:00|567.73|565.33|568.72|566.32|568.72|566.32|567.48|565.08|0
1652897110000|2022-05-18 18:05:10|568.23|565.83|567.73|565.33|568.23|565.83|567.48|565.08|0
1652897120000|2022-05-18 18:05:20|566.99|564.59|566.74|564.34|566.99|564.59|566.5|564.1|0
1652897130000|2022-05-18 18:05:30|567.73|565.33|568.47|566.07|568.47|566.07|567.73|565.33|0
1652897140000|2022-05-18 18:05:40|568.6|566.2|568.23|565.83|568.6|566.2|568.23|565.83|0
1652897150000|2022-05-18 18:05:50|567.73|565.33|567.73|565.33|567.98|565.58|567.73|565.33|0
1652897160000|2022-05-18 18:06:00|568.72|566.32|568.85|566.45|568.97|566.57|568.72|566.32|0
1652897170000|2022-05-18 18:06:10|569.21|566.81|568.47|566.07|569.21|566.81|568.47|566.07|0
1652897180000|2022-05-18 18:06:20|568.72|566.32|567.98|565.58|568.72|566.32|567.98|565.58|0
1652897190000|2022-05-18 18:06:30|568.23|565.83|568.23|565.83|568.23|565.83|568.23|565.83|0
1652897200000|2022-05-18 18:06:40|567.73|565.33|568.97|566.57|568.97|566.57|567.73|565.33|0
1652897210000|2022-05-18 18:06:50|569.21|566.81|570.45|568.05|570.45|568.05|568.97|566.57|0
1652897220000|2022-05-18 18:07:00|570.7|568.3|571.44|569.04|571.44|569.04|570.7|568.3|0
1652897230000|2022-05-18 18:07:10|571.69|569.29|570.7|568.3|571.69|569.29|570.7|568.3|0
1652897240000|2022-05-18 18:07:20|570.2|567.8|570.7|568.3|570.94|568.54|570.2|567.8|0
1652897250000|2022-05-18 18:07:30|570.2|567.8|570.45|568.05|570.45|568.05|570.2|567.8|0
1652897260000|2022-05-18 18:07:40|570.7|568.3|570.94|568.54|571.19|568.79|570.7|568.3|0
1652897270000|2022-05-18 18:07:50|570.7|568.3|570.45|568.05|570.94|568.54|570.45|568.05|0
1652897280000|2022-05-18 18:08:00|570.2|567.8|571.44|569.04|571.44|569.04|570.2|567.8|0
1652897290000|2022-05-18 18:08:10|571.69|569.29|571.93|569.53|571.93|569.53|571.69|569.29|0
1652897300000|2022-05-18 18:08:20|572.92|570.52|572.43|570.03|572.92|570.52|571.93|569.53|0
1652897310000|2022-05-18 18:08:30|572.18|569.78|572.67|570.27|572.67|570.27|571.19|568.79|0
1652897320000|2022-05-18 18:08:40|572.18|569.78|571.19|568.79|572.18|569.78|571.19|568.79|0
1652897330000|2022-05-18 18:08:50|570.7|568.3|569.18|566.78|570.7|568.3|568.93|566.53|0
1652897340000|2022-05-18 18:09:00|568.69|566.29|568.93|566.53|568.93|566.53|568.19|565.79|0
1652897350000|2022-05-18 18:09:10|567.94|565.54|568.44|566.04|568.44|566.04|567.45|565.05|0
1652897360000|2022-05-18 18:09:20|568.69|566.29|569.18|566.78|569.18|566.78|568.44|566.04|0
1652897370000|2022-05-18 18:09:30|569.67|567.27|568.44|566.04|569.67|567.27|568.44|566.04|0
1652897380000|2022-05-18 18:09:40|568.32|565.92|568.19|565.79|568.32|565.92|568.19|565.79|0
1652897390000|2022-05-18 18:09:50|568.44|566.04|567.45|565.05|568.57|566.17|567.45|565.05|0
1652897400000|2022-05-18 18:10:00|566.71|564.31|564.73|562.33|566.71|564.31|564.73|562.33|0
1652897410000|2022-05-18 18:10:10|564.48|562.08|565.6|563.2|565.6|563.2|564.48|562.08|0
1652897420000|2022-05-18 18:10:20|566.46|564.06|568.69|566.29|568.69|566.29|566.46|564.06|0
1652897430000|2022-05-18 18:10:30|568.93|566.53|569.92|567.52|569.92|567.52|568.93|566.53|0
1652897440000|2022-05-18 18:10:40|570.42|568.02|568.93|566.53|570.42|568.02|568.93|566.53|0
1652897450000|2022-05-18 18:10:50|569.43|567.03|568.69|566.29|569.43|567.03|568.44|566.04|0
1652897460000|2022-05-18 18:11:00|569.18|566.78|568.19|565.79|569.18|566.78|568.19|565.79|0
1652897470000|2022-05-18 18:11:10|568.69|566.29|567.94|565.54|568.69|566.29|567.94|565.54|0
1652897480000|2022-05-18 18:11:20|568.44|566.04|566.46|564.06|568.44|566.04|566.46|564.06|0
1652897490000|2022-05-18 18:11:30|566.84|564.44|567.94|565.54|567.94|565.54|566.71|564.31|0
1652897500000|2022-05-18 18:11:40|568.19|565.79|568.69|566.29|568.69|566.29|568.19|565.79|0
1652897510000|2022-05-18 18:11:50|568.44|566.04|569.18|566.78|569.31|566.91|568.44|566.04|0
1652897520000|2022-05-18 18:12:00|569.31|566.91|570.42|568.02|570.42|568.02|569.18|566.78|0
1652897530000|2022-05-18 18:12:10|570.91|568.51|571.4|569|571.4|569|570.66|568.26|0
1652897540000|2022-05-18 18:12:20|571.16|568.76|572.39|569.99|572.39|569.99|570.91|568.51|0
1652897550000|2022-05-18 18:12:30|571.9|569.5|571.9|569.5|571.9|569.5|570.91|568.51|0
1652897560000|2022-05-18 18:12:40|571.4|569|570.91|568.51|571.4|569|570.66|568.26|0
1652897570000|2022-05-18 18:12:50|570.66|568.26|570.66|568.26|571.16|568.76|570.66|568.26|0
1652897580000|2022-05-18 18:13:00|571.04|568.64|568.93|566.53|571.04|568.64|568.93|566.53|0
1652897590000|2022-05-18 18:13:10|568.69|566.29|569.43|567.03|569.43|567.03|568.44|566.04|0
1652897600000|2022-05-18 18:13:20|570.05|567.65|570.42|568.02|570.42|568.02|569.92|567.52|0
1652897610000|2022-05-18 18:13:30|569.92|567.52|569.8|567.4|570.17|567.77|569.67|567.27|0
1652897620000|2022-05-18 18:13:40|569.92|567.52|571.16|568.76|571.16|568.76|569.92|567.52|0
1652897630000|2022-05-18 18:13:50|570.91|568.51|570.91|568.51|570.91|568.51|570.42|568.02|0
1652897640000|2022-05-18 18:14:00|571.16|568.76|571.16|568.76|571.16|568.76|570.42|568.02|0
1652897650000|2022-05-18 18:14:10|571.65|569.25|571.4|569|571.9|569.5|571.4|569|0
1652897660000|2022-05-18 18:14:20|571.04|568.64|570.54|568.14|571.04|568.64|569.92|567.52|0
1652897670000|2022-05-18 18:14:30|570.91|568.51|571.16|568.76|571.16|568.76|570.91|568.51|0
1652897680000|2022-05-18 18:14:40|571.4|569|571.65|569.25|571.9|569.5|571.4|569|0
1652897690000|2022-05-18 18:14:50|571.9|569.5|571.4|569|571.9|569.5|571.4|569|0
1652897700000|2022-05-18 18:15:00|571.16|568.76|570.17|567.77|571.16|568.76|570.17|567.77|0
1652897710000|2022-05-18 18:15:10|570.42|568.02|571.16|568.76|571.16|568.76|570.42|568.02|0
1652897720000|2022-05-18 18:15:20|570.91|568.51|571.16|568.76|571.16|568.76|570.91|568.51|0
1652897730000|2022-05-18 18:15:30|571.65|569.25|571.4|569|571.65|569.25|570.91|568.51|0
1652897740000|2022-05-18 18:15:40|571.65|569.25|574.87|572.47|574.87|572.47|571.65|569.25|0
1652897750000|2022-05-18 18:15:50|574.62|572.22|573.38|570.98|574.62|572.22|573.38|570.98|0
1652897760000|2022-05-18 18:16:00|574.13|571.73|573.14|570.74|574.13|571.73|573.14|570.74|0
1652897770000|2022-05-18 18:16:10|571.9|569.5|571.4|569|572.39|569.99|571.4|569|0
1652897780000|2022-05-18 18:16:20|570.66|568.26|568.93|566.53|570.66|568.26|568.93|566.53|0
1652897790000|2022-05-18 18:16:30|567.7|565.3|566.21|563.81|567.7|565.3|566.21|563.81|0
1652897800000|2022-05-18 18:16:40|565.97|563.57|564.73|562.33|565.97|563.57|564.73|562.33|0
1652897810000|2022-05-18 18:16:50|564.48|562.08|566.71|564.31|566.71|564.31|564.48|562.08|0
1652897820000|2022-05-18 18:17:00|567.08|564.68|566.21|563.81|567.08|564.68|565.97|563.57|0
1652897830000|2022-05-18 18:17:10|565.72|563.32|564.98|562.58|565.72|563.32|564.98|562.58|0
1652897840000|2022-05-18 18:17:20|565.72|563.32|566.46|564.06|566.46|564.06|565.72|563.32|0
1652897850000|2022-05-18 18:17:30|566.09|563.69|568.44|566.04|568.44|566.04|566.09|563.69|0
1652897860000|2022-05-18 18:17:40|568.68|566.28|566.95|564.55|568.68|566.28|566.95|564.55|0
1652897870000|2022-05-18 18:17:50|567.45|565.05|566.71|564.31|567.45|565.05|566.71|564.31|0
1652897880000|2022-05-18 18:18:00|566.46|564.06|565.72|563.32|566.46|564.06|565.72|563.32|0
1652897890000|2022-05-18 18:18:10|564.98|562.58|563.99|561.59|564.98|562.58|563.99|561.59|0
1652897900000|2022-05-18 18:18:20|563.5|561.1|563.5|561.1|564.24|561.84|563.5|561.1|0
1652897910000|2022-05-18 18:18:30|563.99|561.59|564.24|561.84|564.24|561.84|563.5|561.1|0
1652897920000|2022-05-18 18:18:40|563.99|561.59|564.98|562.58|564.98|562.58|563.74|561.34|0
1652897930000|2022-05-18 18:18:50|566.21|563.81|565.97|563.57|566.71|564.31|565.97|563.57|0
1652897940000|2022-05-18 18:19:00|566.46|564.06|564.98|562.58|566.46|564.06|564.98|562.58|0
1652897950000|2022-05-18 18:19:10|565.47|563.07|564.98|562.58|565.72|563.32|564.98|562.58|0
1652897960000|2022-05-18 18:19:20|564.73|562.33|565.72|563.32|565.72|563.32|564.48|562.08|0
1652897970000|2022-05-18 18:19:30|564.98|562.58|564.98|562.58|564.98|562.58|564.24|561.84|0
1652897980000|2022-05-18 18:19:40|565.22|562.82|564.98|562.58|565.22|562.82|564.98|562.58|0
1652897990000|2022-05-18 18:19:50|565.22|562.82|565.72|563.32|565.72|563.32|565.22|562.82|0
1652898000000|2022-05-18 18:20:00|566.46|564.06|565.22|562.82|566.46|564.06|565.22|562.82|0
1652898010000|2022-05-18 18:20:10|564.98|562.58|563.99|561.59|564.98|562.58|563.99|561.59|0
1652898020000|2022-05-18 18:20:20|563.74|561.34|563.25|560.85|563.87|561.47|563.25|560.85|0
1652898030000|2022-05-18 18:20:30|563.74|561.34|563.99|561.59|564.73|562.33|563.74|561.34|0
1652898040000|2022-05-18 18:20:40|564.73|562.33|565.72|563.32|565.72|563.32|564.73|562.33|0
1652898050000|2022-05-18 18:20:50|565.97|563.57|566.46|564.06|566.71|564.31|565.97|563.57|0
1652898060000|2022-05-18 18:21:00|566.95|564.55|568.44|566.04|568.44|566.04|566.95|564.55|0
1652898070000|2022-05-18 18:21:10|568.68|566.28|568.68|566.28|569.8|567.4|568.68|566.28|0
1652898080000|2022-05-18 18:21:20|568.44|566.04|568.68|566.28|568.93|566.53|568.44|566.04|0
1652898090000|2022-05-18 18:21:30|568.93|566.53|567.94|565.54|568.93|566.53|567.94|565.54|0
1652898100000|2022-05-18 18:21:40|566.95|564.55|566.71|564.31|566.95|564.55|566.71|564.31|0
1652898110000|2022-05-18 18:21:50|565.97|563.57|564.48|562.08|565.97|563.57|564.48|562.08|0
1652898120000|2022-05-18 18:22:00|563.25|560.85|563.5|561.1|563.5|561.1|562.26|559.86|0
1652898130000|2022-05-18 18:22:10|563.74|561.34|565.72|563.32|565.72|563.32|563.74|561.34|0
1652898140000|2022-05-18 18:22:20|564.73|562.33|563.74|561.34|564.73|562.33|563.5|561.1|0
1652898150000|2022-05-18 18:22:30|564.98|562.58|565.22|562.82|565.22|562.82|564.98|562.58|0
1652898160000|2022-05-18 18:22:40|565.97|563.57|564.48|562.08|565.97|563.57|564.48|562.08|0
1652898170000|2022-05-18 18:22:50|564.73|562.33|566.46|564.06|566.46|564.06|564.73|562.33|0
1652898180000|2022-05-18 18:23:00|566.21|563.81|566.95|564.55|566.95|564.55|566.21|563.81|0
1652898190000|2022-05-18 18:23:10|567.45|565.05|565.72|563.32|567.45|565.05|565.72|563.32|0
1652898200000|2022-05-18 18:23:20|565.47|563.07|565.47|563.07|565.47|563.07|565.22|562.82|0
1652898210000|2022-05-18 18:23:30|563.99|561.59|563.99|561.59|563.99|561.59|563.25|560.85|0
1652898220000|2022-05-18 18:23:40|564.24|561.84|564.48|562.08|564.73|562.33|564.24|561.84|0
1652898230000|2022-05-18 18:23:50|563.99|561.59|563.74|561.34|563.99|561.59|563.74|561.34|0
1652898240000|2022-05-18 18:24:00|564.73|562.33|565.22|562.82|565.97|563.57|564.73|562.33|0
1652898250000|2022-05-18 18:24:10|564.98|562.58|565.47|563.07|565.72|563.32|564.98|562.58|0
1652898260000|2022-05-18 18:24:20|565.72|563.32|565.97|563.57|565.97|563.57|565.47|563.07|0
1652898270000|2022-05-18 18:24:30|565.72|563.32|566.95|564.55|566.95|564.55|565.72|563.32|0
1652898280000|2022-05-18 18:24:40|566.71|564.31|566.95|564.55|566.95|564.55|566.71|564.31|0
1652898290000|2022-05-18 18:24:50|567.2|564.8|566.95|564.55|567.2|564.8|566.95|564.55|0
1652898300000|2022-05-18 18:25:00|566.46|564.06|565.47|563.07|566.46|564.06|565.47|563.07|0
1652898310000|2022-05-18 18:25:10|564.98|562.58|565.72|563.32|565.72|563.32|564.98|562.58|0
1652898320000|2022-05-18 18:25:20|564.48|562.08|564.24|561.84|564.73|562.33|564.24|561.84|0
1652898330000|2022-05-18 18:25:30|563.25|560.85|564.24|561.84|564.24|561.84|563.25|560.85|0
1652898340000|2022-05-18 18:25:40|564.48|562.08|565.22|562.82|565.22|562.82|564.48|562.08|0
1652898350000|2022-05-18 18:25:50|564.48|562.08|563.25|560.85|564.73|562.33|563.25|560.85|0
1652898360000|2022-05-18 18:26:00|563.74|561.34|565.11|562.71|565.11|562.71|563.74|561.34|0
1652898370000|2022-05-18 18:26:10|564.61|562.21|563.74|561.34|564.61|562.21|563.74|561.34|0
1652898380000|2022-05-18 18:26:20|563.99|561.59|563.74|561.34|564.48|562.08|563.74|561.34|0
1652898390000|2022-05-18 18:26:30|563.99|561.59|563.74|561.34|563.99|561.59|563.74|561.34|0
1652898400000|2022-05-18 18:26:40|563.99|561.59|562.75|560.35|563.99|561.59|562.75|560.35|0
1652898410000|2022-05-18 18:26:50|562.26|559.86|563.49|561.09|563.49|561.09|562.26|559.86|0
1652898420000|2022-05-18 18:27:00|563.99|561.59|562.26|559.86|563.99|561.59|562.26|559.86|0
1652898430000|2022-05-18 18:27:10|562.01|559.61|562.51|560.11|562.51|560.11|562.01|559.61|0
1652898440000|2022-05-18 18:27:20|563.49|561.09|562.75|560.35|563.49|561.09|562.51|560.11|0
1652898450000|2022-05-18 18:27:30|562.26|559.86|562.01|559.61|562.26|559.86|562.01|559.61|0
1652898460000|2022-05-18 18:27:40|561.77|559.37|561.27|558.87|561.77|559.37|561.27|558.87|0
1652898470000|2022-05-18 18:27:50|561.52|559.12|562.14|559.74|562.14|559.74|561.4|559|0
1652898480000|2022-05-18 18:28:00|561.65|559.25|562.01|559.61|562.01|559.61|561.52|559.12|0
1652898490000|2022-05-18 18:28:10|561.77|559.37|561.27|558.87|561.77|559.37|561.27|558.87|0
1652898500000|2022-05-18 18:28:20|562.01|559.61|561.77|559.37|562.01|559.61|561.77|559.37|0
1652898510000|2022-05-18 18:28:30|561.27|558.87|561.27|558.87|561.27|558.87|561.27|558.87|0
1652898520000|2022-05-18 18:28:40|562.01|559.61|561.52|559.12|562.01|559.61|561.52|559.12|0
1652898530000|2022-05-18 18:28:50|562.01|559.61|561.77|559.37|562.01|559.61|561.52|559.12|0
1652898540000|2022-05-18 18:29:00|562.01|559.61|563.25|560.85|563.25|560.85|562.01|559.61|0
1652898550000|2022-05-18 18:29:10|563.49|561.09|562.51|560.11|563.49|561.09|562.51|560.11|0
1652898560000|2022-05-18 18:29:20|562.75|560.35|562.26|559.86|563.25|560.85|562.26|559.86|0
1652898570000|2022-05-18 18:29:30|563|560.6|563|560.6|563|560.6|562.75|560.35|0
1652898580000|2022-05-18 18:29:40|563.25|560.85|563|560.6|563.25|560.85|563|560.6|0
1652898590000|2022-05-18 18:29:50|562.51|560.11|562.26|559.86|562.51|560.11|562.01|559.61|0
1652898600000|2022-05-18 18:30:00|562.51|560.11|565.22|562.82|565.22|562.82|562.51|560.11|0
1652898610000|2022-05-18 18:30:10|564.98|562.58|562.51|560.11|564.98|562.58|562.51|560.11|0
1652898620000|2022-05-18 18:30:20|561.02|558.62|561.02|558.62|561.02|558.62|560.53|558.13|0
1652898630000|2022-05-18 18:30:30|561.27|558.87|563.25|560.85|563.25|560.85|561.27|558.87|0
1652898640000|2022-05-18 18:30:40|563.49|561.09|562.26|559.86|563.49|561.09|562.26|559.86|0
1652898650000|2022-05-18 18:30:50|562.01|559.61|563.25|560.85|563.25|560.85|562.01|559.61|0
1652898660000|2022-05-18 18:31:00|564.24|561.84|564.98|562.58|564.98|562.58|564.24|561.84|0
1652898670000|2022-05-18 18:31:10|564.24|561.84|565.68|563.28|565.68|563.28|563.95|561.55|0
1652898680000|2022-05-18 18:31:20|566.43|564.03|566.67|564.27|566.67|564.27|566.18|563.78|0
1652898690000|2022-05-18 18:31:30|566.92|564.52|567.91|565.51|567.91|565.51|566.92|564.52|0
1652898700000|2022-05-18 18:31:40|568.4|566|568.4|566|568.4|566|567.91|565.51|0
1652898710000|2022-05-18 18:31:50|569.15|566.75|568.16|565.76|569.15|566.75|568.16|565.76|0
1652898720000|2022-05-18 18:32:00|568.4|566|567.41|565.01|568.4|566|567.41|565.01|0
1652898730000|2022-05-18 18:32:10|566.92|564.52|568.65|566.25|568.65|566.25|566.92|564.52|0
1652898740000|2022-05-18 18:32:20|569.15|566.75|570.13|567.73|570.38|567.98|569.15|566.75|0
1652898750000|2022-05-18 18:32:30|569.15|566.75|569.39|566.99|569.39|566.99|568.65|566.25|0
1652898760000|2022-05-18 18:32:40|570.63|568.23|570.13|567.73|570.63|568.23|570.13|567.73|0
1652898770000|2022-05-18 18:32:50|570.38|567.98|570.63|568.23|571.37|568.97|570.38|567.98|0
1652898780000|2022-05-18 18:33:00|570.38|567.98|571.37|568.97|571.37|568.97|570.13|567.73|0
1652898790000|2022-05-18 18:33:10|571.12|568.72|570.38|567.98|571.37|568.97|570.38|567.98|0
1652898800000|2022-05-18 18:33:20|570.63|568.23|570.38|567.98|570.63|568.23|569.89|567.49|0
1652898810000|2022-05-18 18:33:30|570.88|568.48|571.37|568.97|571.37|568.97|570.88|568.48|0
1652898820000|2022-05-18 18:33:40|571.12|568.72|571.12|568.72|571.12|568.72|570.63|568.23|0
1652898830000|2022-05-18 18:33:50|571.25|568.85|571.62|569.22|571.62|569.22|571.12|568.72|0
1652898840000|2022-05-18 18:34:00|571.87|569.47|571.37|568.97|571.87|569.47|571.12|568.72|0
1652898850000|2022-05-18 18:34:10|571.62|569.22|571.62|569.22|571.87|569.47|571.37|568.97|0
1652898860000|2022-05-18 18:34:20|571.87|569.47|571.37|568.97|571.87|569.47|571.12|568.72|0
1652898870000|2022-05-18 18:34:30|571.87|569.47|573.35|570.95|573.35|570.95|571.87|569.47|0
1652898880000|2022-05-18 18:34:40|573.1|570.7|572.86|570.46|573.1|570.7|572.86|570.46|0
1652898890000|2022-05-18 18:34:50|572.98|570.58|572.11|569.71|572.98|570.58|572.11|569.71|0
1652898900000|2022-05-18 18:35:00|572.36|569.96|572.86|570.46|572.86|570.46|572.36|569.96|0
1652898910000|2022-05-18 18:35:10|573.1|570.7|574.09|571.69|574.34|571.94|573.1|570.7|0
1652898920000|2022-05-18 18:35:20|574.34|571.94|574.34|571.94|574.34|571.94|573.6|571.2|0
1652898930000|2022-05-18 18:35:30|574.09|571.69|573.1|570.7|574.09|571.69|573.1|570.7|0
1652898940000|2022-05-18 18:35:40|572.86|570.46|574.09|571.69|574.09|571.69|572.86|570.46|0
1652898950000|2022-05-18 18:35:50|574.34|571.94|575.08|572.68|575.08|572.68|574.34|571.94|0
1652898960000|2022-05-18 18:36:00|576.32|573.92|576.07|573.67|576.82|574.42|576.07|573.67|0
1652898970000|2022-05-18 18:36:10|576.32|573.92|575.58|573.18|576.32|573.92|575.58|573.18|0
1652898980000|2022-05-18 18:36:20|576.07|573.67|576.82|574.42|576.82|574.42|575.83|573.43|0
1652898990000|2022-05-18 18:36:30|576.57|574.17|577.56|575.16|577.56|575.16|576.57|574.17|0
1652899000000|2022-05-18 18:36:40|577.81|575.41|578.8|576.4|578.8|576.4|577.81|575.41|0
1652899010000|2022-05-18 18:36:50|578.68|576.28|579.29|576.89|579.29|576.89|578.68|576.28|0
1652899020000|2022-05-18 18:37:00|579.54|577.14|579.29|576.89|579.91|577.51|579.29|576.89|0
1652899030000|2022-05-18 18:37:10|579.54|577.14|579.29|576.89|580.03|577.63|579.29|576.89|0
1652899040000|2022-05-18 18:37:20|579.04|576.64|579.29|576.89|579.29|576.89|578.55|576.15|0
1652899050000|2022-05-18 18:37:30|579.54|577.14|578.3|575.9|579.54|577.14|578.05|575.65|0
1652899060000|2022-05-18 18:37:40|578.05|575.65|578.05|575.65|578.05|575.65|577.56|575.16|0
1652899070000|2022-05-18 18:37:50|577.81|575.41|578.8|576.4|578.8|576.4|577.56|575.16|0
1652899080000|2022-05-18 18:38:00|578.55|576.15|577.81|575.41|578.55|576.15|577.81|575.41|0
1652899090000|2022-05-18 18:38:10|578.3|575.9|577.44|575.04|578.3|575.9|577.44|575.04|0
1652899100000|2022-05-18 18:38:20|577.56|575.16|576.57|574.17|577.56|575.16|576.57|574.17|0
1652899110000|2022-05-18 18:38:30|576.82|574.42|575.33|572.93|576.82|574.42|575.33|572.93|0
1652899120000|2022-05-18 18:38:40|574.84|572.44|574.34|571.94|574.84|572.44|574.34|571.94|0
1652899130000|2022-05-18 18:38:50|574.84|572.44|575.08|572.68|575.08|572.68|574.84|572.44|0
1652899140000|2022-05-18 18:39:00|575.58|573.18|576.13|573.73|576.13|573.73|575.58|573.18|0
1652899150000|2022-05-18 18:39:10|574.9|572.5|574.16|571.76|574.9|572.5|573.91|571.51|0
1652899160000|2022-05-18 18:39:20|574.9|572.5|574.65|572.25|575.14|572.74|574.65|572.25|0
1652899170000|2022-05-18 18:39:30|574.9|572.5|575.64|573.24|576.13|573.73|574.9|572.5|0
1652899180000|2022-05-18 18:39:40|575.89|573.49|575.14|572.74|575.89|573.49|575.14|572.74|0
1652899190000|2022-05-18 18:39:50|576.13|573.73|575.89|573.49|576.38|573.98|575.89|573.49|0
1652899200000|2022-05-18 18:40:00|576.13|573.73|575.64|573.24|576.13|573.73|575.64|573.24|0
1652899210000|2022-05-18 18:40:10|575.14|572.74|573.17|570.77|575.14|572.74|573.17|570.77|0
1652899220000|2022-05-18 18:40:20|573.66|571.26|573.91|571.51|573.91|571.51|573.41|571.01|0
1652899230000|2022-05-18 18:40:30|573.17|570.77|572.67|570.27|573.17|570.77|571.44|569.04|0
1652899240000|2022-05-18 18:40:40|572.42|570.02|572.67|570.27|572.67|570.27|571.44|569.04|0
1652899250000|2022-05-18 18:40:50|573.91|571.51|571.68|569.28|573.91|571.51|571.19|568.79|0
1652899260000|2022-05-18 18:41:00|571.19|568.79|572.67|570.27|572.67|570.27|571.19|568.79|0
1652899270000|2022-05-18 18:41:10|572.42|570.02|572.67|570.27|572.67|570.27|572.42|570.02|0
1652899280000|2022-05-18 18:41:20|573.17|570.77|573.91|571.51|573.91|571.51|573.17|570.77|0
1652899290000|2022-05-18 18:41:30|573.66|571.26|573.41|571.01|573.91|571.51|573.41|571.01|0
1652899300000|2022-05-18 18:41:40|573.66|571.26|574.9|572.5|574.9|572.5|573.66|571.26|0
1652899310000|2022-05-18 18:41:50|575.14|572.74|575.64|573.24|575.64|573.24|574.9|572.5|0
1652899320000|2022-05-18 18:42:00|575.39|572.99|574.9|572.5|575.39|572.99|574.9|572.5|0
1652899330000|2022-05-18 18:42:10|574.65|572.25|575.64|573.24|575.64|573.24|574.65|572.25|0
1652899340000|2022-05-18 18:42:20|575.89|573.49|576.63|574.23|576.88|574.48|575.89|573.49|0
1652899350000|2022-05-18 18:42:30|576.88|574.48|575.89|573.49|576.88|574.48|575.89|573.49|0
1652899360000|2022-05-18 18:42:40|576.13|573.73|576.13|573.73|576.63|574.23|576.13|573.73|0
1652899370000|2022-05-18 18:42:50|575.89|573.49|576.63|574.23|576.63|574.23|575.89|573.49|0
1652899380000|2022-05-18 18:43:00|576.38|573.98|576.63|574.23|576.63|574.23|576.01|573.61|0
1652899390000|2022-05-18 18:43:10|576.88|574.48|576.38|573.98|576.88|574.48|576.38|573.98|0
1652899400000|2022-05-18 18:43:20|576.13|573.73|576.63|574.23|576.63|574.23|576.13|573.73|0
1652899410000|2022-05-18 18:43:30|576.51|574.11|576.88|574.48|576.88|574.48|576.51|574.11|0
1652899420000|2022-05-18 18:43:40|576.63|574.23|576.88|574.48|576.88|574.48|576.63|574.23|0
1652899430000|2022-05-18 18:43:50|576.63|574.23|576.88|574.48|576.88|574.48|576.63|574.23|0
1652899440000|2022-05-18 18:44:00|576.13|573.73|576.63|574.23|576.63|574.23|576.13|573.73|0
1652899450000|2022-05-18 18:44:10|575.89|573.49|576.63|574.23|576.63|574.23|575.89|573.49|0
1652899460000|2022-05-18 18:44:20|577.87|575.47|577.62|575.22|578.61|576.21|577.62|575.22|0
1652899470000|2022-05-18 18:44:30|576.63|574.23|575.64|573.24|576.63|574.23|575.64|573.24|0
1652899480000|2022-05-18 18:44:40|575.39|572.99|576.13|573.73|576.13|573.73|575.39|572.99|0
1652899490000|2022-05-18 18:44:50|577.12|574.72|576.13|573.73|577.37|574.97|576.13|573.73|0
1652899500000|2022-05-18 18:45:00|576.88|574.48|576.63|574.23|576.88|574.48|576.63|574.23|0
1652899510000|2022-05-18 18:45:10|575.89|573.49|576.38|573.98|576.38|573.98|575.89|573.49|0
1652899520000|2022-05-18 18:45:20|576.63|574.23|577.86|575.46|577.86|575.46|576.63|574.23|0
1652899530000|2022-05-18 18:45:30|578.11|575.71|577.25|574.85|578.11|575.71|577.25|574.85|0
1652899540000|2022-05-18 18:45:40|577.37|574.97|575.64|573.24|577.37|574.97|575.64|573.24|0
1652899550000|2022-05-18 18:45:50|575.89|573.49|576.63|574.23|576.63|574.23|575.64|573.24|0
1652899560000|2022-05-18 18:46:00|577.62|575.22|577.12|574.72|577.62|575.22|577.12|574.72|0
1652899570000|2022-05-18 18:46:10|577.37|574.97|576.38|573.98|577.37|574.97|576.13|573.73|0
1652899580000|2022-05-18 18:46:20|576.26|573.86|576.63|574.23|576.63|574.23|576.26|573.86|0
1652899590000|2022-05-18 18:46:30|576.38|573.98|576.63|574.23|576.63|574.23|576.13|573.73|0
1652899600000|2022-05-18 18:46:40|576.88|574.48|576.88|574.48|576.88|574.48|576.88|574.48|0
1652899610000|2022-05-18 18:46:50|576.38|573.98|576.88|574.48|576.88|574.48|576.38|573.98|0
1652899620000|2022-05-18 18:47:00|577.12|574.72|576.88|574.48|577.12|574.72|576.38|573.98|0
1652899630000|2022-05-18 18:47:10|576.63|574.23|576.88|574.48|576.88|574.48|576.63|574.23|0
1652899640000|2022-05-18 18:47:20|576.13|573.73|576.63|574.23|576.63|574.23|576.13|573.73|0
1652899650000|2022-05-18 18:47:30|577.12|574.72|577.12|574.72|577.12|574.72|576.63|574.23|0
1652899660000|2022-05-18 18:47:40|577.86|575.46|579.1|576.7|579.1|576.7|577.86|575.46|0
1652899670000|2022-05-18 18:47:50|579.6|577.2|580.34|577.94|580.34|577.94|579.6|577.2|0
1652899680000|2022-05-18 18:48:00|581.08|578.68|582.57|580.17|582.81|580.41|581.08|578.68|0
1652899690000|2022-05-18 18:48:10|582.07|579.67|580.83|578.43|582.07|579.67|580.83|578.43|0
1652899700000|2022-05-18 18:48:20|580.59|578.19|580.83|578.43|580.83|578.43|580.59|578.19|0
1652899710000|2022-05-18 18:48:30|580.59|578.19|580.34|577.94|580.83|578.43|580.34|577.94|0
1652899720000|2022-05-18 18:48:40|578.61|576.21|576.63|574.23|578.61|576.21|576.63|574.23|0
1652899730000|2022-05-18 18:48:50|575.14|572.74|574.15|571.75|575.14|572.74|573.66|571.26|0
1652899740000|2022-05-18 18:49:00|574.9|572.5|572.67|570.27|574.9|572.5|572.67|570.27|0
1652899750000|2022-05-18 18:49:10|572.18|569.78|570.94|568.54|573.54|571.14|570.94|568.54|0
1652899760000|2022-05-18 18:49:20|571.32|568.92|572.18|569.78|572.42|570.02|571.32|568.92|0
1652899770000|2022-05-18 18:49:30|572.42|570.02|573.91|571.51|573.91|571.51|572.42|570.02|0
1652899780000|2022-05-18 18:49:40|573.66|571.26|572.92|570.52|573.66|571.26|572.42|570.02|0
1652899790000|2022-05-18 18:49:50|573.17|570.77|573.41|571.01|573.41|571.01|572.42|570.02|0
1652899800000|2022-05-18 18:50:00|574.04|571.64|573.41|571.01|574.4|572|573.41|571.01|0
1652899810000|2022-05-18 18:50:10|571.68|569.28|571.43|569.03|571.93|569.53|571.19|568.79|0
1652899820000|2022-05-18 18:50:20|571.68|569.28|571.19|568.79|571.93|569.53|571.19|568.79|0
1652899830000|2022-05-18 18:50:30|571.93|569.53|571.68|569.28|571.93|569.53|571.19|568.79|0
1652899840000|2022-05-18 18:50:40|571.93|569.53|572.92|570.52|572.92|570.52|571.68|569.28|0
1652899850000|2022-05-18 18:50:50|573.41|571.01|573.41|571.01|573.41|571.01|573.17|570.77|0
1652899860000|2022-05-18 18:51:00|574.15|571.75|574.65|572.25|574.65|572.25|574.15|571.75|0
1652899870000|2022-05-18 18:51:10|573.41|571.01|573.91|571.51|573.91|571.51|573.41|571.01|0
1652899880000|2022-05-18 18:51:20|573.17|570.77|574.15|571.75|574.4|572|573.17|570.77|0
1652899890000|2022-05-18 18:51:30|574.65|572.25|573.91|571.51|574.65|572.25|573.17|570.77|0
1652899900000|2022-05-18 18:51:40|574.65|572.25|574.78|572.38|574.78|572.38|574.65|572.25|0
1652899910000|2022-05-18 18:51:50|575.39|572.99|574.15|571.75|575.39|572.99|574.15|571.75|0
1652899920000|2022-05-18 18:52:00|574.65|572.25|576.63|574.23|576.63|574.23|574.15|571.75|0
1652899930000|2022-05-18 18:52:10|575.64|573.24|576.63|574.23|576.63|574.23|575.64|573.24|0
1652899940000|2022-05-18 18:52:20|576.38|573.98|575.64|573.24|576.38|573.98|575.64|573.24|0
1652899950000|2022-05-18 18:52:30|575.39|572.99|576.13|573.73|576.13|573.73|575.39|572.99|0
1652899960000|2022-05-18 18:52:40|576.38|573.98|577.12|574.72|577.12|574.72|576.38|573.98|0
1652899970000|2022-05-18 18:52:50|576.87|574.47|577.37|574.97|577.37|574.97|576.87|574.47|0
1652899980000|2022-05-18 18:53:00|577.62|575.22|577.62|575.22|577.62|575.22|577.25|574.85|0
1652899990000|2022-05-18 18:53:10|577.86|575.46|577.86|575.46|577.86|575.46|577.37|574.97|0
1652900000000|2022-05-18 18:53:20|578.11|575.71|577.12|574.72|578.11|575.71|577.12|574.72|0
1652900010000|2022-05-18 18:53:30|576.87|574.47|576.87|574.47|576.87|574.47|576.38|573.98|0
1652900020000|2022-05-18 18:53:40|576.63|574.23|575.39|572.99|576.63|574.23|575.39|572.99|0
1652900030000|2022-05-18 18:53:50|575.64|573.24|576.13|573.73|576.13|573.73|575.64|573.24|0
1652900040000|2022-05-18 18:54:00|576.38|573.98|577.62|575.22|577.62|575.22|576.38|573.98|0
1652900050000|2022-05-18 18:54:10|577.12|574.72|577.12|574.72|577.37|574.97|576.87|574.47|0
1652900060000|2022-05-18 18:54:20|577.86|575.46|579.35|576.95|579.35|576.95|577.62|575.22|0
1652900070000|2022-05-18 18:54:30|580.09|577.69|579.1|576.7|580.09|577.69|579.1|576.7|0
1652900080000|2022-05-18 18:54:40|579.84|577.44|578.36|575.96|579.84|577.44|578.36|575.96|0
1652900090000|2022-05-18 18:54:50|578.61|576.21|578.36|575.96|578.61|576.21|578.11|575.71|0
1652900100000|2022-05-18 18:55:00|578.61|576.21|578.85|576.45|578.85|576.45|578.11|575.71|0
1652900110000|2022-05-18 18:55:10|578.61|576.21|579.35|576.95|579.35|576.95|578.61|576.21|0
1652900120000|2022-05-18 18:55:20|578.85|576.45|577.62|575.22|578.85|576.45|577.62|575.22|0
1652900130000|2022-05-18 18:55:30|577.12|574.72|576.87|574.47|577.12|574.72|576.38|573.98|0
1652900140000|2022-05-18 18:55:40|576.26|573.86|574.65|572.25|576.26|573.86|574.65|572.25|0
1652900150000|2022-05-18 18:55:50|574.4|572|575.14|572.74|575.14|572.74|573.91|571.51|0
1652900160000|2022-05-18 18:56:00|576.13|573.73|576.63|574.23|576.87|574.47|576.13|573.73|0
1652900170000|2022-05-18 18:56:10|575.89|573.49|576.63|574.23|576.87|574.47|575.89|573.49|0
1652900180000|2022-05-18 18:56:20|577.62|575.22|576.63|574.23|577.62|575.22|576.63|574.23|0
1652900190000|2022-05-18 18:56:30|577.12|574.72|577.86|575.46|578.36|575.96|577.12|574.72|0
1652900200000|2022-05-18 18:56:40|577.5|575.1|577.12|574.72|577.5|575.1|577|574.6|0
1652900210000|2022-05-18 18:56:50|577.86|575.46|578.11|575.71|578.11|575.71|577.62|575.22|0
1652900220000|2022-05-18 18:57:00|578.85|576.45|578.85|576.45|579.35|576.95|578.85|576.45|0
1652900230000|2022-05-18 18:57:10|578.61|576.21|579.1|576.7|579.1|576.7|578.61|576.21|0
1652900240000|2022-05-18 18:57:20|578.61|576.21|578.11|575.71|578.61|576.21|578.11|575.71|0
1652900250000|2022-05-18 18:57:30|577.62|575.22|577.37|574.97|577.62|575.22|577.37|574.97|0
1652900260000|2022-05-18 18:57:40|577.62|575.22|578.61|576.21|578.61|576.21|577.62|575.22|0
1652900270000|2022-05-18 18:57:50|578.36|575.96|577.86|575.46|578.61|576.21|577.86|575.46|0
1652900280000|2022-05-18 18:58:00|578.36|575.96|579.1|576.7|579.1|576.7|578.36|575.96|0
1652900290000|2022-05-18 18:58:10|579.35|576.95|578.61|576.21|579.35|576.95|578.61|576.21|0
1652900300000|2022-05-18 18:58:20|578.11|575.71|577.62|575.22|578.11|575.71|577.62|575.22|0
1652900310000|2022-05-18 18:58:30|577.86|575.46|578.11|575.71|578.36|575.96|577.86|575.46|0
1652900320000|2022-05-18 18:58:40|578.73|576.33|579.1|576.7|579.1|576.7|578.73|576.33|0
1652900330000|2022-05-18 18:58:50|579.35|576.95|581.33|578.93|581.58|579.18|579.35|576.95|0
1652900340000|2022-05-18 18:59:00|581.58|579.18|582.81|580.41|582.81|580.41|581.58|579.18|0
1652900350000|2022-05-18 18:59:10|583.31|580.91|582.57|580.17|583.8|581.4|582.57|580.17|0
1652900360000|2022-05-18 18:59:20|582.81|580.41|583.8|581.4|583.8|581.4|582.81|580.41|0
1652900370000|2022-05-18 18:59:30|583.56|581.16|583.06|580.66|583.56|581.16|583.06|580.66|0
1652900380000|2022-05-18 18:59:40|582.81|580.41|582.07|579.67|582.81|580.41|582.07|579.67|0
1652900390000|2022-05-18 18:59:50|581.08|578.68|581.08|578.68|581.08|578.68|580.09|577.69|0
1652900400000|2022-05-18 19:00:00|582.32|579.92|580.34|577.94|582.32|579.92|580.34|577.94|0
1652900410000|2022-05-18 19:00:10|580.09|577.69|578.36|575.96|580.09|577.69|578.36|575.96|0
1652900420000|2022-05-18 19:00:20|576.63|574.23|575.64|573.24|576.63|574.23|575.64|573.24|0
1652900430000|2022-05-18 19:00:30|577.12|574.72|576.87|574.47|577.12|574.72|576.63|574.23|0
1652900440000|2022-05-18 19:00:40|577.12|574.72|577.86|575.46|577.86|575.46|577.12|574.72|0
1652900450000|2022-05-18 19:00:50|576.87|574.47|576.63|574.23|576.87|574.47|576.38|573.98|0
1652900460000|2022-05-18 19:01:00|576.76|574.36|579.35|576.95|579.35|576.95|576.76|574.36|0
1652900470000|2022-05-18 19:01:10|579.6|577.2|579.6|577.2|580.09|577.69|579.6|577.2|0
1652900480000|2022-05-18 19:01:20|580.09|577.69|578.11|575.71|580.09|577.69|578.11|575.71|0
1652900490000|2022-05-18 19:01:30|577.12|574.72|577.37|574.97|577.62|575.22|577.12|574.72|0
1652900500000|2022-05-18 19:01:40|577.12|574.72|578.61|576.21|578.61|576.21|577.12|574.72|0
1652900510000|2022-05-18 19:01:50|578.36|575.96|578.36|575.96|578.36|575.96|577.62|575.22|0
1652900520000|2022-05-18 19:02:00|578.61|576.21|578.11|575.71|579.1|576.7|578.11|575.71|0
1652900530000|2022-05-18 19:02:10|577.62|575.22|579.1|576.7|579.1|576.7|577.62|575.22|0
1652900540000|2022-05-18 19:02:20|579.6|577.2|578.36|575.96|579.6|577.2|578.36|575.96|0
1652900550000|2022-05-18 19:02:30|577.62|575.22|578.73|576.33|578.85|576.45|577.62|575.22|0
1652900560000|2022-05-18 19:02:40|579.35|576.95|580.09|577.69|580.09|577.69|579.1|576.7|0
1652900570000|2022-05-18 19:02:50|580.22|577.82|579.6|577.2|580.34|577.94|579.6|577.2|0
1652900580000|2022-05-18 19:03:00|579.35|576.95|579.35|576.95|579.35|576.95|578.85|576.45|0
1652900590000|2022-05-18 19:03:10|578.85|576.45|579.84|577.44|579.84|577.44|578.85|576.45|0
1652900600000|2022-05-18 19:03:20|579.6|577.2|579.35|576.95|579.6|577.2|579.1|576.7|0
1652900610000|2022-05-18 19:03:30|579.1|576.7|578.36|575.96|579.6|577.2|578.36|575.96|0
1652900620000|2022-05-18 19:03:40|579.35|576.95|579.6|577.2|579.6|577.2|579.35|576.95|0
1652900630000|2022-05-18 19:03:50|580.09|577.69|580.34|577.94|580.34|577.94|580.09|577.69|0
1652900640000|2022-05-18 19:04:00|581.21|578.81|580.09|577.69|581.46|579.06|580.09|577.69|0
1652900650000|2022-05-18 19:04:10|580.59|578.19|580.59|578.19|580.59|578.19|580.34|577.94|0
1652900660000|2022-05-18 19:04:20|580.83|578.43|579.84|577.44|580.83|578.43|579.84|577.44|0
1652900670000|2022-05-18 19:04:30|580.34|577.94|579.84|577.44|580.83|578.43|579.84|577.44|0
1652900680000|2022-05-18 19:04:40|579.1|576.7|579.35|576.95|579.84|577.44|579.1|576.7|0
1652900690000|2022-05-18 19:04:50|579.6|577.2|579.35|576.95|579.6|577.2|579.35|576.95|0
1652900700000|2022-05-18 19:05:00|579.84|577.44|579.1|576.7|579.84|577.44|579.1|576.7|0
1652900710000|2022-05-18 19:05:10|579.6|577.2|578.61|576.21|579.6|577.2|578.36|575.96|0
1652900720000|2022-05-18 19:05:20|578.85|576.45|578.11|575.71|578.85|576.45|578.11|575.71|0
1652900730000|2022-05-18 19:05:30|577.37|574.97|576.87|574.47|577.37|574.97|576.63|574.23|0
1652900740000|2022-05-18 19:05:40|577.37|574.97|577.37|574.97|577.62|575.22|577.12|574.72|0
1652900750000|2022-05-18 19:05:50|576.87|574.47|577.37|574.97|577.37|574.97|576.87|574.47|0
1652900760000|2022-05-18 19:06:00|578.11|575.71|579.1|576.7|579.1|576.7|578.11|575.71|0
1652900770000|2022-05-18 19:06:10|579.35|576.95|579.35|576.95|579.84|577.44|579.35|576.95|0
1652900780000|2022-05-18 19:06:20|579.6|577.2|578.61|576.21|579.6|577.2|578.61|576.21|0
1652900790000|2022-05-18 19:06:30|578.36|575.96|577.37|574.97|578.36|575.96|577.37|574.97|0
1652900800000|2022-05-18 19:06:40|577.12|574.72|577.37|574.97|577.86|575.46|577.12|574.72|0
1652900810000|2022-05-18 19:06:50|576.87|574.47|577.12|574.72|577.62|575.22|576.87|574.47|0
1652900820000|2022-05-18 19:07:00|576.63|574.23|577.12|574.72|577.12|574.72|576.63|574.23|0
1652900830000|2022-05-18 19:07:10|576.87|574.47|576.63|574.23|577.12|574.72|576.63|574.23|0
1652900840000|2022-05-18 19:07:20|576.38|573.98|575.64|573.24|576.38|573.98|575.64|573.24|0
1652900850000|2022-05-18 19:07:30|575.88|573.48|574.4|572|575.88|573.48|574.15|571.75|0
1652900860000|2022-05-18 19:07:40|573.91|571.51|572.42|570.02|573.91|571.51|572.42|570.02|0
1652900870000|2022-05-18 19:07:50|572.92|570.52|573.16|570.76|573.41|571.01|572.92|570.52|0
1652900880000|2022-05-18 19:08:00|573.91|571.51|575.64|573.24|575.64|573.24|573.91|571.51|0
1652900890000|2022-05-18 19:08:10|576.38|573.98|575.88|573.48|576.38|573.98|575.88|573.48|0
1652900900000|2022-05-18 19:08:20|576.63|574.23|577.12|574.72|577.12|574.72|576.38|573.98|0
1652900910000|2022-05-18 19:08:30|577.37|574.97|578.36|575.96|578.36|575.96|577.37|574.97|0
1652900920000|2022-05-18 19:08:40|578.61|576.21|577.74|575.34|578.61|576.21|577.62|575.22|0
1652900930000|2022-05-18 19:08:50|577.62|575.22|578.11|575.71|578.36|575.96|577.62|575.22|0
1652900940000|2022-05-18 19:09:00|577.86|575.46|577.37|574.97|578.11|575.71|577.37|574.97|0
1652900950000|2022-05-18 19:09:10|577.12|574.72|576.87|574.47|577.12|574.72|576.13|573.73|0
1652900960000|2022-05-18 19:09:20|577.86|575.46|577.86|575.46|577.86|575.46|577.37|574.97|0
1652900970000|2022-05-18 19:09:30|578.61|576.21|579.84|577.44|579.84|577.44|578.61|576.21|0
1652900980000|2022-05-18 19:09:40|578.85|576.45|579.35|576.95|579.35|576.95|578.85|576.45|0
1652900990000|2022-05-18 19:09:50|579.97|577.57|579.72|577.32|580.09|577.69|579.35|576.95|0
1652901000000|2022-05-18 19:10:00|579.6|577.2|579.6|577.2|579.6|577.2|579.6|577.2|0
1652901010000|2022-05-18 19:10:10|578.61|576.21|580.09|577.69|580.09|577.69|577.62|575.22|0
1652901020000|2022-05-18 19:10:20|579.35|576.95|579.84|577.44|579.84|577.44|579.35|576.95|0
1652901030000|2022-05-18 19:10:30|578.61|576.21|578.36|575.96|578.61|576.21|578.36|575.96|0
1652901040000|2022-05-18 19:10:40|577.37|574.97|575.88|573.48|577.37|574.97|575.88|573.48|0
1652901050000|2022-05-18 19:10:50|576.13|573.73|575.88|573.48|576.13|573.73|575.88|573.48|0
1652901060000|2022-05-18 19:11:00|576.13|573.73|576.63|574.23|576.63|574.23|576.13|573.73|0
1652901070000|2022-05-18 19:11:10|576.38|573.98|576.26|573.86|576.63|574.23|576.26|573.86|0
1652901080000|2022-05-18 19:11:20|576.63|574.23|576.13|573.73|576.63|574.23|575.88|573.48|0
1652901090000|2022-05-18 19:11:30|577.12|574.72|576.87|574.47|577.37|574.97|576.87|574.47|0
1652901100000|2022-05-18 19:11:40|576.63|574.23|575.39|572.99|576.63|574.23|575.39|572.99|0
1652901110000|2022-05-18 19:11:50|574.65|572.25|575.14|572.74|575.14|572.74|574.65|572.25|0
1652901120000|2022-05-18 19:12:00|575.39|572.99|577.86|575.46|577.86|575.46|575.39|572.99|0
1652901130000|2022-05-18 19:12:10|576.63|574.23|576.13|573.73|576.63|574.23|576.13|573.73|0
1652901140000|2022-05-18 19:12:20|577|574.6|577.62|575.22|577.62|575.22|577|574.6|0
1652901150000|2022-05-18 19:12:30|577.37|574.97|577.37|574.97|577.37|574.97|576.87|574.47|0
1652901160000|2022-05-18 19:12:40|576.38|573.98|577.37|574.97|577.37|574.97|576.38|573.98|0
1652901170000|2022-05-18 19:12:50|576.63|574.23|576.63|574.23|576.63|574.23|576.38|573.98|0
1652901180000|2022-05-18 19:13:00|577.12|574.72|577.12|574.72|577.25|574.85|577.12|574.72|0
1652901190000|2022-05-18 19:13:10|576.63|574.23|577.62|575.22|577.62|575.22|576.38|573.98|0
1652901200000|2022-05-18 19:13:20|577.74|575.34|579.59|577.19|579.59|577.19|577.74|575.34|0
1652901210000|2022-05-18 19:13:30|579.84|577.44|579.84|577.44|580.09|577.69|579.84|577.44|0
1652901220000|2022-05-18 19:13:40|580.34|577.94|581.33|578.93|581.33|578.93|580.34|577.94|0
1652901230000|2022-05-18 19:13:50|581.57|579.17|580.34|577.94|581.57|579.17|580.34|577.94|0
1652901240000|2022-05-18 19:14:00|579.84|577.44|579.59|577.19|580.09|577.69|579.59|577.19|0
1652901250000|2022-05-18 19:14:10|579.35|576.95|579.59|577.19|579.59|577.19|579.35|576.95|0
1652901260000|2022-05-18 19:14:20|580.34|577.94|581.08|578.68|581.08|578.68|580.34|577.94|0
1652901270000|2022-05-18 19:14:30|581.33|578.93|580.58|578.18|581.33|578.93|580.58|578.18|0
1652901280000|2022-05-18 19:14:40|580.83|578.43|581.08|578.68|581.08|578.68|580.83|578.43|0
1652901290000|2022-05-18 19:14:50|581.33|578.93|581.82|579.42|581.82|579.42|581.08|578.68|0
1652901300000|2022-05-18 19:15:00|582.32|579.92|580.09|577.69|582.32|579.92|580.09|577.69|0
1652901310000|2022-05-18 19:15:10|579.1|576.7|578.85|576.45|579.84|577.44|578.85|576.45|0
1652901320000|2022-05-18 19:15:20|579.35|576.95|577.37|574.97|579.35|576.95|577.37|574.97|0
1652901330000|2022-05-18 19:15:30|577.86|575.46|578.6|576.2|578.85|576.45|577.86|575.46|0
1652901340000|2022-05-18 19:15:40|578.36|575.96|579.35|576.95|579.35|576.95|578.36|575.96|0
1652901350000|2022-05-18 19:15:50|579.59|577.19|579.35|576.95|580.09|577.69|579.35|576.95|0
1652901360000|2022-05-18 19:16:00|579.59|577.19|579.35|576.95|579.59|577.19|578.85|576.45|0
1652901370000|2022-05-18 19:16:10|579.23|576.83|579.35|576.95|579.59|577.19|579.1|576.7|0
1652901380000|2022-05-18 19:16:20|578.6|576.2|578.6|576.2|578.6|576.2|578.36|575.96|0
1652901390000|2022-05-18 19:16:30|577.62|575.22|577.37|574.97|577.62|575.22|577.12|574.72|0
1652901400000|2022-05-18 19:16:40|577.62|575.22|578.11|575.71|578.11|575.71|577.62|575.22|0
1652901410000|2022-05-18 19:16:50|577.37|574.97|575.88|573.48|577.37|574.97|575.88|573.48|0
1652901420000|2022-05-18 19:17:00|576.38|573.98|577.62|575.22|577.62|575.22|576.38|573.98|0
1652901430000|2022-05-18 19:17:10|578.36|575.96|578.85|576.45|578.85|576.45|578.36|575.96|0
1652901440000|2022-05-18 19:17:20|578.6|576.2|578.11|575.71|578.6|576.2|577.86|575.46|0
1652901450000|2022-05-18 19:17:30|577.37|574.97|578.11|575.71|578.11|575.71|577.37|574.97|0
1652901460000|2022-05-18 19:17:40|578.85|576.45|579.1|576.7|579.1|576.7|578.85|576.45|0
1652901470000|2022-05-18 19:17:50|579.35|576.95|579.84|577.44|579.84|577.44|579.35|576.95|0
1652901480000|2022-05-18 19:18:00|580.34|577.94|579.84|577.44|580.34|577.94|579.35|576.95|0
1652901490000|2022-05-18 19:18:10|580.34|577.94|580.58|578.18|580.58|578.18|580.34|577.94|0
1652901500000|2022-05-18 19:18:20|579.84|577.44|580.09|577.69|580.09|577.69|579.35|576.95|0
1652901510000|2022-05-18 19:18:30|579.97|577.57|579.84|577.44|579.97|577.57|579.35|576.95|0
1652901520000|2022-05-18 19:18:40|580.09|577.69|580.34|577.94|580.34|577.94|579.59|577.19|0
1652901530000|2022-05-18 19:18:50|580.58|578.18|581.08|578.68|581.08|578.68|580.58|578.18|0
1652901540000|2022-05-18 19:19:00|581.33|578.93|580.34|577.94|581.57|579.17|580.34|577.94|0
1652901550000|2022-05-18 19:19:10|581.08|578.68|581.33|578.93|581.57|579.17|581.08|578.68|0
1652901560000|2022-05-18 19:19:20|580.47|578.07|580.09|577.69|580.58|578.18|580.09|577.69|0
1652901570000|2022-05-18 19:19:30|580.34|577.94|580.83|578.43|580.83|578.43|580.09|577.69|0
1652901580000|2022-05-18 19:19:40|579.84|577.44|580.09|577.69|580.09|577.69|579.84|577.44|0
1652901590000|2022-05-18 19:19:50|579.59|577.19|579.59|577.19|579.59|577.19|579.1|576.7|0
1652901600000|2022-05-18 19:20:00|578.6|576.2|579.1|576.7|579.1|576.7|578.6|576.2|0
1652901610000|2022-05-18 19:20:10|578.85|576.45|577.12|574.72|578.85|576.45|577.12|574.72|0
1652901620000|2022-05-18 19:20:20|577.37|574.97|577.12|574.72|577.37|574.97|577.12|574.72|0
1652901630000|2022-05-18 19:20:30|576.13|573.73|577.37|574.97|577.37|574.97|576.13|573.73|0
1652901640000|2022-05-18 19:20:40|577.12|574.72|577.86|575.46|577.86|575.46|577.12|574.72|0
1652901650000|2022-05-18 19:20:50|577.61|575.21|577.12|574.72|577.61|575.21|577.12|574.72|0
1652901660000|2022-05-18 19:21:00|578.36|575.96|578.49|576.09|578.85|576.45|578.36|575.96|0
1652901670000|2022-05-18 19:21:10|578.85|576.45|578.85|576.45|578.85|576.45|578.6|576.2|0
1652901680000|2022-05-18 19:21:20|578.6|576.2|578.6|576.2|578.6|576.2|578.36|575.96|0
1652901690000|2022-05-18 19:21:30|578.36|575.96|578.6|576.2|578.85|576.45|578.36|575.96|0
1652901700000|2022-05-18 19:21:40|579.1|576.7|579.84|577.44|579.84|577.44|579.1|576.7|0
1652901710000|2022-05-18 19:21:50|580.09|577.69|580.58|578.18|580.83|578.43|580.09|577.69|0
1652901720000|2022-05-18 19:22:00|579.84|577.44|583.8|581.4|583.8|581.4|579.84|577.44|0
1652901730000|2022-05-18 19:22:10|585.29|582.89|585.29|582.89|585.29|582.89|584.79|582.39|0
1652901740000|2022-05-18 19:22:20|586.28|583.88|586.28|583.88|586.28|583.88|585.78|583.38|0
1652901750000|2022-05-18 19:22:30|586.77|584.37|586.77|584.37|586.77|584.37|586.77|584.37|0
1652901760000|2022-05-18 19:22:40|586.28|583.88|586.28|583.88|586.53|584.13|586.28|583.88|0
1652901770000|2022-05-18 19:22:50|585.66|583.26|584.79|582.39|586.03|583.63|584.79|582.39|0
1652901780000|2022-05-18 19:23:00|585.04|582.64|585.77|583.37|585.77|583.37|585.04|582.64|0
1652901790000|2022-05-18 19:23:10|585.52|583.12|584.89|582.49|585.52|583.12|584.78|582.38|0
1652901800000|2022-05-18 19:23:20|585.14|582.74|586.13|583.73|586.13|583.73|585.14|582.74|0
1652901810000|2022-05-18 19:23:30|585.64|583.24|585.88|583.48|586.13|583.73|585.64|583.24|0
1652901820000|2022-05-18 19:23:40|586.38|583.98|586.13|583.73|586.63|584.23|586.13|583.73|0
1652901830000|2022-05-18 19:23:50|586.63|584.23|586.87|584.47|587.12|584.72|586.63|584.23|0
1652901840000|2022-05-18 19:24:00|587.62|585.22|588.11|585.71|588.11|585.71|587.37|584.97|0
1652901850000|2022-05-18 19:24:10|588.61|586.21|588.85|586.45|588.85|586.45|588.61|586.21|0
1652901860000|2022-05-18 19:24:20|588.36|585.96|588.36|585.96|588.61|586.21|588.36|585.96|0
1652901870000|2022-05-18 19:24:30|588.61|586.21|588.61|586.21|588.61|586.21|588.36|585.96|0
1652901880000|2022-05-18 19:24:40|587.37|584.97|588.36|585.96|588.36|585.96|587.37|584.97|0
1652901890000|2022-05-18 19:24:50|588.61|586.21|587.86|585.46|588.61|586.21|587.86|585.46|0
1652901900000|2022-05-18 19:25:00|587.62|585.22|587.37|584.97|587.62|585.22|586.87|584.47|0
1652901910000|2022-05-18 19:25:10|587.12|584.72|587.12|584.72|587.12|584.72|587.12|584.72|0
1652901920000|2022-05-18 19:25:20|587.37|584.97|587.37|584.97|587.37|584.97|587.37|584.97|0
1652901930000|2022-05-18 19:25:30|587.86|585.46|589.6|587.2|589.6|587.2|587.86|585.46|0
1652901940000|2022-05-18 19:25:40|589.48|587.08|588.85|586.45|589.48|587.08|588.85|586.45|0
1652901950000|2022-05-18 19:25:50|589.6|587.2|589.84|587.44|589.84|587.44|589.35|586.95|0
1652901960000|2022-05-18 19:26:00|590.09|587.69|589.84|587.44|590.59|588.19|589.84|587.44|0
1652901970000|2022-05-18 19:26:10|590.09|587.69|591.08|588.68|591.08|588.68|590.09|587.69|0
1652901980000|2022-05-18 19:26:20|591.33|588.93|590.09|587.69|591.33|588.93|590.09|587.69|0
1652901990000|2022-05-18 19:26:30|590.34|587.94|590.09|587.69|590.34|587.94|589.84|587.44|0
1652902000000|2022-05-18 19:26:40|590.59|588.19|591.33|588.93|591.33|588.93|590.59|588.19|0
1652902010000|2022-05-18 19:26:50|591.08|588.68|590.83|588.43|591.33|588.93|590.83|588.43|0
1652902020000|2022-05-18 19:27:00|591.08|588.68|590.09|587.69|591.08|588.68|590.09|587.69|0
1652902030000|2022-05-18 19:27:10|589.84|587.44|590.34|587.94|590.34|587.94|589.84|587.44|0
1652902040000|2022-05-18 19:27:20|590.09|587.69|591.58|589.18|591.58|589.18|590.09|587.69|0
1652902050000|2022-05-18 19:27:30|590.83|588.43|590.59|588.19|591.08|588.68|590.59|588.19|0
1652902060000|2022-05-18 19:27:40|590.83|588.43|589.6|587.2|590.83|588.43|589.6|587.2|0
1652902070000|2022-05-18 19:27:50|589.35|586.95|589.35|586.95|589.35|586.95|588.36|585.96|0
1652902080000|2022-05-18 19:28:00|589.6|587.2|589.84|587.44|590.09|587.69|589.6|587.2|0
1652902090000|2022-05-18 19:28:10|590.34|587.94|590.34|587.94|590.34|587.94|589.84|587.44|0
1652902100000|2022-05-18 19:28:20|590.59|588.19|591.33|588.93|591.33|588.93|590.59|588.19|0
1652902110000|2022-05-18 19:28:30|591.58|589.18|590.83|588.43|591.58|589.18|590.83|588.43|0
1652902120000|2022-05-18 19:28:40|590.59|588.19|589.35|586.95|590.83|588.43|589.35|586.95|0
1652902130000|2022-05-18 19:28:50|589.6|587.2|588.61|586.21|589.6|587.2|588.61|586.21|0
1652902140000|2022-05-18 19:29:00|588.85|586.45|588.36|585.96|589.1|586.7|588.36|585.96|0
1652902150000|2022-05-18 19:29:10|588.61|586.21|589.35|586.95|589.35|586.95|588.61|586.21|0
1652902160000|2022-05-18 19:29:20|589.84|587.44|591.33|588.93|591.33|588.93|589.84|587.44|0
1652902170000|2022-05-18 19:29:30|590.59|588.19|591.33|588.93|591.33|588.93|590.59|588.19|0
1652902180000|2022-05-18 19:29:40|590.59|588.19|590.83|588.43|591.08|588.68|590.34|587.94|0
1652902190000|2022-05-18 19:29:50|590.59|588.19|590.09|587.69|590.59|588.19|589.84|587.44|0
1652902200000|2022-05-18 19:30:00|590.34|587.94|588.36|585.96|590.34|587.94|588.36|585.96|0
1652902210000|2022-05-18 19:30:10|589.35|586.95|588.61|586.21|589.35|586.95|588.36|585.96|0
1652902220000|2022-05-18 19:30:20|588.11|585.71|587.12|584.72|588.11|585.71|586.63|584.23|0
1652902230000|2022-05-18 19:30:30|587.62|585.22|589.84|587.44|589.84|587.44|587.62|585.22|0
1652902240000|2022-05-18 19:30:40|589.59|587.19|589.35|586.95|589.59|587.19|589.1|586.7|0
1652902250000|2022-05-18 19:30:50|589.84|587.44|590.83|588.43|590.83|588.43|589.84|587.44|0
1652902260000|2022-05-18 19:31:00|590.96|588.56|591.33|588.93|591.33|588.93|590.96|588.56|0
1652902270000|2022-05-18 19:31:10|591.08|588.68|591.58|589.18|591.58|589.18|590.58|588.18|0
1652902280000|2022-05-18 19:31:20|590.83|588.43|590.09|587.69|590.83|588.43|590.09|587.69|0
1652902290000|2022-05-18 19:31:30|589.59|587.19|589.59|587.19|589.84|587.44|589.35|586.95|0
1652902300000|2022-05-18 19:31:40|589.1|586.7|589.35|586.95|589.59|587.19|588.85|586.45|0
1652902310000|2022-05-18 19:31:50|589.59|587.19|588.6|586.2|589.59|587.19|588.6|586.2|0
1652902320000|2022-05-18 19:32:00|589.1|586.7|589.84|587.44|589.84|587.44|588.85|586.45|0
1652902330000|2022-05-18 19:32:10|589.59|587.19|589.1|586.7|589.59|587.19|589.1|586.7|0
1652902340000|2022-05-18 19:32:20|589.35|586.95|589.84|587.44|590.22|587.82|589.35|586.95|0
1652902350000|2022-05-18 19:32:30|590.09|587.69|590.09|587.69|590.09|587.69|590.09|587.69|0
1652902360000|2022-05-18 19:32:40|590.47|588.07|590.47|588.07|590.47|588.07|590.47|588.07|0
1652902370000|2022-05-18 19:32:50|590.58|588.18|591.57|589.17|591.57|589.17|590.58|588.18|0
1652902380000|2022-05-18 19:33:00|591.33|588.93|590.96|588.56|591.33|588.93|590.83|588.43|0
1652902390000|2022-05-18 19:33:10|590.34|587.94|590.34|587.94|590.34|587.94|590.09|587.69|0
1652902400000|2022-05-18 19:33:20|590.83|588.43|589.1|586.7|591.08|588.68|589.1|586.7|0
1652902410000|2022-05-18 19:33:30|590.09|587.69|589.48|587.08|590.09|587.69|589.48|587.08|0
1652902420000|2022-05-18 19:33:40|589.59|587.19|589.84|587.44|590.34|587.94|589.35|586.95|0
1652902430000|2022-05-18 19:33:50|589.59|587.19|589.84|587.44|589.97|587.57|589.59|587.19|0
1652902440000|2022-05-18 19:34:00|589.1|586.7|589.59|587.19|589.59|587.19|588.6|586.2|0
1652902450000|2022-05-18 19:34:10|589.1|586.7|589.1|586.7|589.35|586.95|589.1|586.7|0
1652902460000|2022-05-18 19:34:20|589.48|587.08|589.35|586.95|589.59|587.19|589.35|586.95|0
1652902470000|2022-05-18 19:34:30|589.84|587.44|589.35|586.95|589.84|587.44|589.35|586.95|0
1652902480000|2022-05-18 19:34:40|588.98|586.58|588.85|586.45|589.1|586.7|588.6|586.2|0
1652902490000|2022-05-18 19:34:50|588.6|586.2|590.22|587.82|590.22|587.82|588.6|586.2|0
1652902500000|2022-05-18 19:35:00|590.09|587.69|591.33|588.93|591.33|588.93|590.09|587.69|0
1652902510000|2022-05-18 19:35:10|591.08|588.68|590.58|588.18|591.33|588.93|590.58|588.18|0
1652902520000|2022-05-18 19:35:20|590.83|588.43|589.84|587.44|590.83|588.43|589.84|587.44|0
1652902530000|2022-05-18 19:35:30|589.35|586.95|590.09|587.69|590.09|587.69|589.35|586.95|0
1652902540000|2022-05-18 19:35:40|590.34|587.94|590.34|587.94|590.34|587.94|590.09|587.69|0
1652902550000|2022-05-18 19:35:50|589.59|587.19|588.85|586.45|589.59|587.19|588.85|586.45|0
1652902560000|2022-05-18 19:36:00|588.6|586.2|586.63|584.23|588.6|586.2|586.63|584.23|0
1652902570000|2022-05-18 19:36:10|586.38|583.98|586.38|583.98|586.38|583.98|585.39|582.99|0
1652902580000|2022-05-18 19:36:20|586.13|583.73|585.64|583.24|586.13|583.73|585.64|583.24|0
1652902590000|2022-05-18 19:36:30|585.14|582.74|585.14|582.74|585.39|582.99|585.14|582.74|0
1652902600000|2022-05-18 19:36:40|585.39|582.99|584.15|581.75|585.39|582.99|584.15|581.75|0
1652902610000|2022-05-18 19:36:50|583.66|581.26|582.91|580.51|583.66|581.26|582.42|580.02|0
1652902620000|2022-05-18 19:37:00|582.42|580.02|582.17|579.77|582.42|580.02|581.93|579.53|0
1652902630000|2022-05-18 19:37:10|581.93|579.53|580.19|577.79|581.93|579.53|580.19|577.79|0
1652902640000|2022-05-18 19:37:20|580.94|578.54|578.71|576.31|580.94|578.54|578.71|576.31|0
1652902650000|2022-05-18 19:37:30|578.46|576.06|578.96|576.56|579.95|577.55|578.46|576.06|0
1652902660000|2022-05-18 19:37:40|578.71|576.31|577.72|575.32|578.71|576.31|577.72|575.32|0
1652902670000|2022-05-18 19:37:50|577.48|575.08|576.24|573.84|577.48|575.08|576.24|573.84|0
1652902680000|2022-05-18 19:38:00|576.73|574.33|575.25|572.85|576.73|574.33|575.25|572.85|0
1652902690000|2022-05-18 19:38:10|575.75|573.35|577.97|575.57|577.97|575.57|575.75|573.35|0
1652902700000|2022-05-18 19:38:20|578.71|576.31|579.95|577.55|579.95|577.55|578.71|576.31|0
1652902710000|2022-05-18 19:38:30|579.09|576.69|578.71|576.31|579.21|576.81|578.71|576.31|0
1652902720000|2022-05-18 19:38:40|578.46|576.06|576.98|574.58|578.46|576.06|576.98|574.58|0
1652902730000|2022-05-18 19:38:50|576.49|574.09|576.73|574.33|576.98|574.58|576.49|574.09|0
1652902740000|2022-05-18 19:39:00|575.99|573.59|575.01|572.61|575.99|573.59|575.01|572.61|0
1652902750000|2022-05-18 19:39:10|574.51|572.11|573.52|571.12|574.51|572.11|573.52|571.12|0
1652902760000|2022-05-18 19:39:20|573.77|571.37|573.21|570.81|574.76|572.36|573.21|570.81|0
1652902770000|2022-05-18 19:39:30|573.95|571.55|572.47|570.07|573.95|571.55|572.1|569.7|0
1652902780000|2022-05-18 19:39:40|572.22|569.82|573.45|571.05|573.45|571.05|572.22|569.82|0
1652902790000|2022-05-18 19:39:50|574.2|571.8|575.43|573.03|575.43|573.03|574.2|571.8|0
1652902800000|2022-05-18 19:40:00|575.68|573.28|573.45|571.05|575.68|573.28|573.45|571.05|0
1652902810000|2022-05-18 19:40:10|572.96|570.56|572.71|570.31|572.96|570.56|572.47|570.07|0
1652902820000|2022-05-18 19:40:20|573.7|571.3|574.2|571.8|574.2|571.8|573.7|571.3|0
1652902830000|2022-05-18 19:40:30|574.44|572.04|575.18|572.78|575.18|572.78|574.2|571.8|0
1652902840000|2022-05-18 19:40:40|573.95|571.55|573.95|571.55|574.2|571.8|573.95|571.55|0
1652902850000|2022-05-18 19:40:50|574.69|572.29|575.68|573.28|575.68|573.28|574.69|572.29|0
1652902860000|2022-05-18 19:41:00|575.43|573.03|577.41|575.01|577.9|575.5|575.43|573.03|0
1652902870000|2022-05-18 19:41:10|577.9|575.5|576.67|574.27|577.9|575.5|576.42|574.02|0
1652902880000|2022-05-18 19:41:20|576.17|573.77|574.94|572.54|576.17|573.77|574.94|572.54|0
1652902890000|2022-05-18 19:41:30|575.68|573.28|574.44|572.04|575.68|573.28|574.44|572.04|0
1652902900000|2022-05-18 19:41:40|573.95|571.55|573.83|571.43|573.95|571.55|573.83|571.43|0
1652902910000|2022-05-18 19:41:50|574.2|571.8|574.94|572.54|574.94|572.54|574.2|571.8|0
1652902920000|2022-05-18 19:42:00|575.43|573.03|574.69|572.29|575.68|573.28|574.69|572.29|0
1652902930000|2022-05-18 19:42:10|574.94|572.54|575.93|573.53|575.93|573.53|574.94|572.54|0
1652902940000|2022-05-18 19:42:20|576.42|574.02|576.42|574.02|577.16|574.76|576.42|574.02|0
1652902950000|2022-05-18 19:42:30|576.92|574.52|578.28|575.88|578.28|575.88|576.92|574.52|0
1652902960000|2022-05-18 19:42:40|578.65|576.25|579.88|577.48|580.87|578.47|578.65|576.25|0
1652902970000|2022-05-18 19:42:50|579.64|577.24|580.87|578.47|580.87|578.47|579.64|577.24|0
1652902980000|2022-05-18 19:43:00|582.85|580.45|582.6|580.2|583.35|580.95|582.6|580.2|0
1652902990000|2022-05-18 19:43:10|583.1|580.7|584.58|582.18|584.58|582.18|582.98|580.58|0
1652903000000|2022-05-18 19:43:20|584.96|582.56|585.08|582.68|585.08|582.68|584.96|582.56|0
1652903010000|2022-05-18 19:43:30|585.57|583.17|585.08|582.68|585.57|583.17|584.47|582.07|0
1652903020000|2022-05-18 19:43:40|584.96|582.56|584.83|582.43|585.82|583.42|584.83|582.43|0
1652903030000|2022-05-18 19:43:50|585.57|583.17|585.08|582.68|586.32|583.92|585.08|582.68|0
1652903040000|2022-05-18 19:44:00|584.83|582.43|585.33|582.93|585.57|583.17|584.83|582.43|0
1652903050000|2022-05-18 19:44:10|585.08|582.68|583.59|581.19|585.08|582.68|583.59|581.19|0
1652903060000|2022-05-18 19:44:20|581.86|579.46|582.36|579.96|583.1|580.7|581.86|579.46|0
1652903070000|2022-05-18 19:44:30|581.61|579.21|582.36|579.96|582.6|580.2|581.61|579.21|0
1652903080000|2022-05-18 19:44:40|582.11|579.71|581.86|579.46|582.36|579.96|581.86|579.46|0
1652903090000|2022-05-18 19:44:50|582.6|580.2|583.84|581.44|583.84|581.44|582.6|580.2|0
1652903100000|2022-05-18 19:45:00|584.58|582.18|584.83|582.43|584.83|582.43|583.59|581.19|0
1652903110000|2022-05-18 19:45:10|585.08|582.68|583.35|580.95|585.08|582.68|583.35|580.95|0
1652903120000|2022-05-18 19:45:20|582.36|579.96|581.86|579.46|582.6|580.2|581.86|579.46|0
1652903130000|2022-05-18 19:45:30|582.36|579.96|582.36|579.96|582.36|579.96|581.12|578.72|0
1652903140000|2022-05-18 19:45:40|583.35|580.95|584.58|582.18|584.58|582.18|583.35|580.95|0
1652903150000|2022-05-18 19:45:50|583.84|581.44|584.83|582.43|584.83|582.43|583.84|581.44|0
1652903160000|2022-05-18 19:46:00|585.57|583.17|586.56|584.16|586.56|584.16|585.57|583.17|0
1652903170000|2022-05-18 19:46:10|587.31|584.91|587.06|584.66|587.31|584.91|586.56|584.16|0
1652903180000|2022-05-18 19:46:20|586.32|583.92|586.56|584.16|586.81|584.41|586.32|583.92|0
1652903190000|2022-05-18 19:46:30|587.31|584.91|586.56|584.16|587.31|584.91|586.07|583.67|0
1652903200000|2022-05-18 19:46:40|586.32|583.92|587.8|585.4|587.8|585.4|586.32|583.92|0
1652903210000|2022-05-18 19:46:50|586.56|584.16|588.05|585.65|588.05|585.65|586.56|584.16|0
1652903220000|2022-05-18 19:47:00|587.55|585.15|586.56|584.16|587.55|585.15|586.32|583.92|0
1652903230000|2022-05-18 19:47:10|585.33|582.93|583.72|581.32|585.33|582.93|583.72|581.32|0
1652903240000|2022-05-18 19:47:20|583.35|580.95|584.83|582.43|584.83|582.43|583.35|580.95|0
1652903250000|2022-05-18 19:47:30|585.57|583.17|585.33|582.93|585.82|583.42|585.33|582.93|0
1652903260000|2022-05-18 19:47:40|585.08|582.68|586.07|583.67|586.07|583.67|584.58|582.18|0
1652903270000|2022-05-18 19:47:50|585.82|583.42|585.08|582.68|585.82|583.42|584.34|581.94|0
1652903280000|2022-05-18 19:48:00|584.34|581.94|584.58|582.18|584.58|582.18|584.09|581.69|0
1652903290000|2022-05-18 19:48:10|584.83|582.43|585.82|583.42|585.82|583.42|584.83|582.43|0
1652903300000|2022-05-18 19:48:20|584.83|582.43|586.32|583.92|586.32|583.92|584.83|582.43|0
1652903310000|2022-05-18 19:48:30|586.56|584.16|588.55|586.15|588.55|586.15|586.56|584.16|0
1652903320000|2022-05-18 19:48:40|588.79|586.39|589.04|586.64|589.17|586.77|588.05|585.65|0
1652903330000|2022-05-18 19:48:50|589.54|587.14|588.05|585.65|589.78|587.38|588.05|585.65|0
1652903340000|2022-05-18 19:49:00|587.55|585.15|589.17|586.77|589.29|586.89|587.55|585.15|0
1652903350000|2022-05-18 19:49:10|589.54|587.14|590.53|588.13|590.53|588.13|589.54|587.14|0
1652903360000|2022-05-18 19:49:20|590.77|588.37|590.03|587.63|590.77|588.37|590.03|587.63|0
1652903370000|2022-05-18 19:49:30|590.53|588.13|589.78|587.38|590.53|588.13|589.29|586.89|0
1652903380000|2022-05-18 19:49:40|589.04|586.64|589.29|586.89|589.29|586.89|589.04|586.64|0
1652903390000|2022-05-18 19:49:50|588.3|585.9|589.04|586.64|589.04|586.64|588.18|585.78|0
1652903400000|2022-05-18 19:50:00|586.07|583.67|580.87|578.47|586.07|583.67|580.87|578.47|0
1652903410000|2022-05-18 19:50:10|579.39|576.99|581.74|579.34|581.74|579.34|579.39|576.99|0
1652903420000|2022-05-18 19:50:20|583.59|581.19|584.09|581.69|584.58|582.18|583.59|581.19|0
1652903430000|2022-05-18 19:50:30|583.1|580.7|584.83|582.43|584.83|582.43|583.1|580.7|0
1652903440000|2022-05-18 19:50:40|583.84|581.44|581|578.6|583.84|581.44|581|578.6|0
1652903450000|2022-05-18 19:50:50|581.61|579.21|581.61|579.21|582.36|579.96|581.61|579.21|0
1652903460000|2022-05-18 19:51:00|582.11|579.71|582.36|579.96|582.36|579.96|581.86|579.46|0
1652903470000|2022-05-18 19:51:10|583.1|580.7|584.34|581.94|584.34|581.94|583.1|580.7|0
1652903480000|2022-05-18 19:51:20|585.57|583.17|586.07|583.67|586.81|584.41|585.57|583.17|0
1652903490000|2022-05-18 19:51:30|585.57|583.17|585.82|583.42|586.32|583.92|585.57|583.17|0
1652903500000|2022-05-18 19:51:40|584.58|582.18|586.81|584.41|586.81|584.41|584.58|582.18|0
1652903510000|2022-05-18 19:51:50|587.06|584.66|585.82|583.42|587.8|585.4|585.82|583.42|0
1652903520000|2022-05-18 19:52:00|586.07|583.67|585.08|582.68|586.07|583.67|585.08|582.68|0
1652903530000|2022-05-18 19:52:10|584.34|581.94|584.34|581.94|584.83|582.43|584.34|581.94|0
1652903540000|2022-05-18 19:52:20|585.21|582.81|585.57|583.17|586.32|583.92|585.21|582.81|0
1652903550000|2022-05-18 19:52:30|586.32|583.92|586.81|584.41|586.81|584.41|586.07|583.67|0
1652903560000|2022-05-18 19:52:40|586.2|583.8|585.57|583.17|586.2|583.8|585.57|583.17|0
1652903570000|2022-05-18 19:52:50|585.08|582.68|585.21|582.81|585.21|582.81|585.08|582.68|0
1652903580000|2022-05-18 19:53:00|586.32|583.92|587.55|585.15|587.55|585.15|585.82|583.42|0
1652903590000|2022-05-18 19:53:10|586.32|583.92|587.8|585.4|587.8|585.4|586.32|583.92|0
1652903600000|2022-05-18 19:53:20|588.05|585.65|586.81|584.41|588.05|585.65|586.81|584.41|0
1652903610000|2022-05-18 19:53:30|587.31|584.91|587.55|585.15|587.8|585.4|587.31|584.91|0
1652903620000|2022-05-18 19:53:40|587.8|585.4|588.05|585.65|588.3|585.9|587.55|585.15|0
1652903630000|2022-05-18 19:53:50|587.8|585.4|588.79|586.39|589.04|586.64|587.8|585.4|0
1652903640000|2022-05-18 19:54:00|588.54|586.14|587.31|584.91|588.54|586.14|587.31|584.91|0
1652903650000|2022-05-18 19:54:10|587.06|584.66|587.8|585.4|587.8|585.4|586.56|584.16|0
1652903660000|2022-05-18 19:54:20|587.55|585.15|588.79|586.39|589.29|586.89|587.55|585.15|0
1652903670000|2022-05-18 19:54:30|589.54|587.14|590.28|587.88|590.28|587.88|589.54|587.14|0
1652903680000|2022-05-18 19:54:40|592.76|590.36|590.03|587.63|592.76|590.36|590.03|587.63|0
1652903690000|2022-05-18 19:54:50|591.27|588.87|591.02|588.62|592.01|589.61|591.02|588.62|0
1652903700000|2022-05-18 19:55:00|591.27|588.87|591.02|588.62|591.76|589.36|591.02|588.62|0
1652903710000|2022-05-18 19:55:10|589.29|586.89|587.06|584.66|589.29|586.89|587.06|584.66|0
1652903720000|2022-05-18 19:55:20|588.54|586.14|587.31|584.91|588.54|586.14|587.31|584.91|0
1652903730000|2022-05-18 19:55:30|586.81|584.41|585.82|583.42|586.81|584.41|585.82|583.42|0
1652903740000|2022-05-18 19:55:40|585.33|582.93|583.59|581.19|585.33|582.93|583.59|581.19|0
1652903750000|2022-05-18 19:55:50|584.83|582.43|585.08|582.68|585.08|582.68|584.09|581.69|0
1652903760000|2022-05-18 19:56:00|584.83|582.43|586.81|584.41|586.81|584.41|584.83|582.43|0
1652903770000|2022-05-18 19:56:10|587.55|585.15|588.79|586.39|588.79|586.39|586.81|584.41|0
1652903780000|2022-05-18 19:56:20|588.54|586.14|589.04|586.64|589.04|586.64|588.3|585.9|0
1652903790000|2022-05-18 19:56:30|589.54|587.14|589.29|586.89|589.54|587.14|589.29|586.89|0
1652903800000|2022-05-18 19:56:40|588.79|586.39|588.05|585.65|588.79|586.39|588.05|585.65|0
1652903810000|2022-05-18 19:56:50|587.31|584.91|586.56|584.16|587.31|584.91|586.32|583.92|0
1652903820000|2022-05-18 19:57:00|586.81|584.41|585.57|583.17|586.81|584.41|585.57|583.17|0
1652903830000|2022-05-18 19:57:10|584.09|581.69|583.84|581.44|584.58|582.18|583.84|581.44|0
1652903840000|2022-05-18 19:57:20|583.35|580.95|582.6|580.2|583.59|581.19|582.6|580.2|0
1652903850000|2022-05-18 19:57:30|581.86|579.46|583.35|580.95|583.59|581.19|581.86|579.46|0
1652903860000|2022-05-18 19:57:40|584.09|581.69|583.35|580.95|584.34|581.94|583.35|580.95|0
1652903870000|2022-05-18 19:57:50|583.1|580.7|584.34|581.94|584.34|581.94|583.1|580.7|0
1652903880000|2022-05-18 19:58:00|584.58|582.18|584.83|582.43|584.83|582.43|584.09|581.69|0
1652903890000|2022-05-18 19:58:10|583.59|581.19|583.84|581.44|583.84|581.44|583.35|580.95|0
1652903900000|2022-05-18 19:58:20|582.6|580.2|582.6|580.2|582.85|580.45|582.36|579.96|0
1652903910000|2022-05-18 19:58:30|582.36|579.96|582.36|579.96|582.36|579.96|581.37|578.97|0
1652903920000|2022-05-18 19:58:40|581.37|578.97|580.87|578.47|581.37|578.97|580.38|577.98|0
1652903930000|2022-05-18 19:58:50|579.88|577.48|578.89|576.49|579.88|577.48|578.89|576.49|0
1652903940000|2022-05-18 19:59:00|581.61|579.21|582.6|580.2|583.1|580.7|581.61|579.21|0
1652903950000|2022-05-18 19:59:10|582.11|579.71|585.08|582.68|585.08|582.68|582.11|579.71|0
1652903960000|2022-05-18 19:59:20|585.57|583.17|584.09|581.69|585.57|583.17|583.84|581.44|0
1652903970000|2022-05-18 19:59:30|582.6|580.2|581.86|579.46|582.6|580.2|581.86|579.46|0
1652903980000|2022-05-18 19:59:40|582.11|579.71|581.37|578.97|582.6|580.2|581.37|578.97|0
1652903990000|2022-05-18 19:59:50|580.38|577.98|576.91|574.51|580.38|577.98|576.91|574.51|0
1652904000000|2022-05-18 20:00:00|576.67|574.27|580.38|577.98|580.38|577.98|576.67|574.27|0
1652904010000|2022-05-18 20:00:10|580.87|578.47|580.13|577.73|581.86|579.46|580.13|577.73|0
1652904020000|2022-05-18 20:00:20|580.38|577.98|579.39|576.99|580.38|577.98|578.15|575.75|0
1652904030000|2022-05-18 20:00:30|579.88|577.48|579.88|577.48|579.88|577.48|579.88|577.48|0
1652904040000|2022-05-18 20:00:40|580.13|577.73|578.65|576.25|580.13|577.73|578.65|576.25|0
1652904050000|2022-05-18 20:00:50|579.63|577.23|581.37|578.97|581.37|578.97|579.63|577.23|0
1652904060000|2022-05-18 20:01:00|581|578.6|581.37|578.97|582.6|580.2|581|578.6|0
1652904070000|2022-05-18 20:01:10|582.11|579.71|583.1|580.7|583.1|580.7|582.11|579.71|0
1652904080000|2022-05-18 20:01:20|582.6|580.2|582.85|580.45|583.35|580.95|582.6|580.2|0
1652904090000|2022-05-18 20:01:30|583.59|581.19|584.83|582.43|585.08|582.68|583.59|581.19|0
1652904100000|2022-05-18 20:01:40|583.72|581.32|584.09|581.69|584.34|581.94|583.72|581.32|0
1652904110000|2022-05-18 20:01:50|583.84|581.44|584.09|581.69|584.46|582.06|583.84|581.44|0
1652904120000|2022-05-18 20:02:00|583.59|581.19|583.1|580.7|583.72|581.32|583.1|580.7|0
1652904130000|2022-05-18 20:02:10|582.98|580.58|582.6|580.2|583.35|580.95|581.86|579.46|0
1652904140000|2022-05-18 20:02:20|582.36|579.96|582.85|580.45|583.35|580.95|582.36|579.96|0
1652904150000|2022-05-18 20:02:30|583.1|580.7|582.85|580.45|583.35|580.95|582.85|580.45|0
1652904160000|2022-05-18 20:02:40|584.34|581.94|585.08|582.68|585.08|582.68|584.09|581.69|0
1652904170000|2022-05-18 20:02:50|586.81|584.41|586.32|583.92|586.81|584.41|586.32|583.92|0
1652904180000|2022-05-18 20:03:00|586.81|584.41|588.54|586.14|588.54|586.14|586.81|584.41|0
1652904190000|2022-05-18 20:03:10|588.79|586.39|588.79|586.39|588.79|586.39|588.43|586.03|0
1652904200000|2022-05-18 20:03:20|588.3|585.9|588.05|585.65|588.79|586.39|588.05|585.65|0
1652904210000|2022-05-18 20:03:30|588.54|586.14|588.05|585.65|588.54|586.14|587.8|585.4|0
1652904220000|2022-05-18 20:03:40|587.8|585.4|588.54|586.14|588.54|586.14|587.8|585.4|0
1652904230000|2022-05-18 20:03:50|587.31|584.91|586.81|584.41|587.31|584.91|586.81|584.41|0
1652904240000|2022-05-18 20:04:00|586.32|583.92|586.32|583.92|586.81|584.41|586.32|583.92|0
1652904250000|2022-05-18 20:04:10|586.07|583.67|585.82|583.42|586.07|583.67|585.57|583.17|0
1652904260000|2022-05-18 20:04:20|586.07|583.67|586.07|583.67|586.32|583.92|585.57|583.17|0
1652904270000|2022-05-18 20:04:30|586.32|583.92|587.06|584.66|587.06|584.66|586.32|583.92|0
1652904280000|2022-05-18 20:04:40|586.81|584.41|586.32|583.92|586.81|584.41|586.07|583.67|0
1652904290000|2022-05-18 20:04:50|586.56|584.16|586.07|583.67|586.56|584.16|585.57|583.17|0
1652904300000|2022-05-18 20:05:00|586.56|584.16|588.05|585.65|588.05|585.65|586.56|584.16|0
1652904310000|2022-05-18 20:05:10|588.54|586.14|588.79|586.39|588.79|586.39|588.3|585.9|0
1652904320000|2022-05-18 20:05:20|589.04|586.64|589.53|587.13|589.53|587.13|589.04|586.64|0
1652904330000|2022-05-18 20:05:30|589.29|586.89|589.78|587.38|590.77|588.37|589.29|586.89|0
1652904340000|2022-05-18 20:05:40|590.53|588.13|591.27|588.87|591.27|588.87|590.53|588.13|0
1652904350000|2022-05-18 20:05:50|590.77|588.37|591.27|588.87|591.52|589.12|590.77|588.37|0
1652904360000|2022-05-18 20:06:00|590.53|588.13|590.72|588.32|590.97|588.57|590.47|588.07|0
1652904370000|2022-05-18 20:06:10|590.47|588.07|590.72|588.32|590.72|588.32|590.35|587.95|0
1652904380000|2022-05-18 20:06:20|590.97|588.57|591.21|588.81|591.96|589.56|590.97|588.57|0
1652904390000|2022-05-18 20:06:30|591.96|589.56|591.71|589.31|591.96|589.56|590.97|588.57|0
1652904400000|2022-05-18 20:06:40|590.72|588.32|590.72|588.32|591.21|588.81|590.72|588.32|0
1652904410000|2022-05-18 20:06:50|591.21|588.81|590.22|587.82|591.21|588.81|590.22|587.82|0
1652904420000|2022-05-18 20:07:00|589.48|587.08|588.74|586.34|589.86|587.46|588.74|586.34|0
1652904430000|2022-05-18 20:07:10|589.48|587.08|589.48|587.08|589.48|587.08|588.98|586.58|0
1652904440000|2022-05-18 20:07:20|589.73|587.33|588.74|586.34|589.73|587.33|588.74|586.34|0
1652904450000|2022-05-18 20:07:30|588.98|586.58|589.23|586.83|589.23|586.83|588.98|586.58|0
1652904460000|2022-05-18 20:07:40|589.48|587.08|589.48|587.08|589.98|587.58|589.48|587.08|0
1652904470000|2022-05-18 20:07:50|589.73|587.33|588.98|586.58|589.73|587.33|588.98|586.58|0
1652904480000|2022-05-18 20:08:00|589.48|587.08|589.98|587.58|589.98|587.58|589.48|587.08|0
1652904490000|2022-05-18 20:08:10|590.47|588.07|589.98|587.58|590.47|588.07|589.98|587.58|0
1652904500000|2022-05-18 20:08:20|589.23|586.83|588.74|586.34|589.48|587.08|588.74|586.34|0
1652904510000|2022-05-18 20:08:30|588.98|586.58|589.73|587.33|589.73|587.33|588.98|586.58|0
1652904520000|2022-05-18 20:08:40|590.97|588.57|590.97|588.57|591.21|588.81|590.97|588.57|0
1652904530000|2022-05-18 20:08:50|591.21|588.81|591.71|589.31|592.45|590.05|591.21|588.81|0
1652904540000|2022-05-18 20:09:00|591.96|589.56|592.21|589.81|592.21|589.81|591.84|589.44|0
1652904550000|2022-05-18 20:09:10|592.45|590.05|592.7|590.3|592.7|590.3|592.45|590.05|0
1652904560000|2022-05-18 20:09:20|593.45|591.05|592.21|589.81|593.45|591.05|592.21|589.81|0
1652904570000|2022-05-18 20:09:30|591.96|589.56|593.45|591.05|593.45|591.05|591.96|589.56|0
1652904580000|2022-05-18 20:09:40|592.95|590.55|592.21|589.81|592.95|590.55|592.21|589.81|0
1652904590000|2022-05-18 20:09:50|593.2|590.8|591.96|589.56|593.2|590.8|591.96|589.56|0
1652904600000|2022-05-18 20:10:00|591.46|589.06|592.7|590.3|592.7|590.3|591.46|589.06|0
1652904610000|2022-05-18 20:10:10|592.95|590.55|591.71|589.31|592.95|590.55|591.71|589.31|0
1652904620000|2022-05-18 20:10:20|591.96|589.56|592.95|590.55|592.95|590.55|591.96|589.56|0
1652904630000|2022-05-18 20:10:30|593.44|591.04|593.44|591.04|593.44|591.04|593.2|590.8|0
1652904640000|2022-05-18 20:10:40|592.95|590.55|592.95|590.55|592.95|590.55|592.95|590.55|0
1652904650000|2022-05-18 20:10:50|593.44|591.04|593.44|591.04|593.44|591.04|592.95|590.55|0
1652904660000|2022-05-18 20:11:00|592.45|590.05|593.08|590.68|593.2|590.8|592.45|590.05|0
1652904670000|2022-05-18 20:11:10|592.95|590.55|592.21|589.81|592.95|590.55|592.21|589.81|0
1652904680000|2022-05-18 20:11:20|590.97|588.57|591.46|589.06|591.46|589.06|590.97|588.57|0
1652904690000|2022-05-18 20:11:30|591.71|589.31|591.46|589.06|591.71|589.31|591.46|589.06|0
1652904700000|2022-05-18 20:11:40|591.71|589.31|591.71|589.31|591.96|589.56|591.71|589.31|0
1652904710000|2022-05-18 20:11:50|592.45|590.05|592.21|589.81|592.45|590.05|591.71|589.31|0
1652904720000|2022-05-18 20:12:00|591.46|589.06|592.09|589.69|592.09|589.69|591.46|589.06|0
1652904730000|2022-05-18 20:12:10|591.96|589.56|591.96|589.56|592.21|589.81|591.96|589.56|0
1652904740000|2022-05-18 20:12:20|591.71|589.31|591.96|589.56|591.96|589.56|591.71|589.31|0
1652904750000|2022-05-18 20:12:30|592.21|589.81|592.95|590.55|592.95|590.55|592.21|589.81|0
1652904760000|2022-05-18 20:12:40|593.2|590.8|593.44|591.04|593.69|591.29|593.2|590.8|0
1652904770000|2022-05-18 20:12:50|593.69|591.29|592.7|590.3|593.69|591.29|592.7|590.3|0
1652904780000|2022-05-18 20:13:00|592.45|590.05|592.21|589.81|592.95|590.55|592.21|589.81|0
1652904790000|2022-05-18 20:13:10|591.71|589.31|590.72|588.32|591.71|589.31|590.72|588.32|0
1652904800000|2022-05-18 20:13:20|590.47|588.07|589.73|587.33|590.47|588.07|589.73|587.33|0
1652904810000|2022-05-18 20:13:30|590.97|588.57|590.47|588.07|590.97|588.57|590.47|588.07|0
1652904820000|2022-05-18 20:13:40|589.97|587.57|590.22|587.82|590.47|588.07|589.97|587.57|0
1652904830000|2022-05-18 20:13:50|589.97|587.57|590.22|587.82|590.22|587.82|589.73|587.33|0
1652904840000|2022-05-18 20:14:00|590.47|588.07|590.97|588.57|590.97|588.57|590.47|588.07|0
1652904850000|2022-05-18 20:14:10|590.85|588.45|590.72|588.32|590.85|588.45|590.72|588.32|0
1652904860000|2022-05-18 20:14:20|590.1|587.7|591.21|588.81|591.21|588.81|590.1|587.7|0
1652904870000|2022-05-18 20:14:30|590.97|588.57|590.35|587.95|590.97|588.57|590.35|587.95|0
1652904880000|2022-05-18 20:14:40|590.47|588.07|591.21|588.81|591.21|588.81|590.47|588.07|0
1652904890000|2022-05-18 20:14:50|591.46|589.06|591.34|588.94|591.46|589.06|591.21|588.81|0
1652904910000|2022-05-18 20:15:10|591.17|588.37|591.17|588.37|591.66|588.86|591.17|588.37|0
1652904920000|2022-05-18 20:15:20|591.05|588.25|591.17|588.37|591.17|588.37|591.05|588.25|0
1652904930000|2022-05-18 20:15:30|590.92|588.12|591.17|588.37|591.41|588.61|590.92|588.12|0
1652904940000|2022-05-18 20:15:40|590.92|588.12|590.92|588.12|591.17|588.37|590.92|588.12|0
1652904950000|2022-05-18 20:15:50|591.17|588.37|591.17|588.37|591.17|588.37|591.17|588.37|0
1652904960000|2022-05-18 20:16:00|591.41|588.61|591.91|589.11|591.91|589.11|591.41|588.61|0
1652904970000|2022-05-18 20:16:10|592.78|589.98|592.65|589.85|592.9|590.1|592.53|589.73|0
1652904980000|2022-05-18 20:16:20|592.78|589.98|594.39|591.59|594.39|591.59|592.78|589.98|0
1652904990000|2022-05-18 20:16:30|594.27|591.47|594.39|591.59|594.39|591.59|594.14|591.34|0
1652905000000|2022-05-18 20:16:40|595.13|592.33|595.63|592.83|595.63|592.83|595.13|592.33|0
1652905010000|2022-05-18 20:16:50|595.26|592.46|594.64|591.84|595.26|592.46|594.64|591.84|0
1652905020000|2022-05-18 20:17:00|594.39|591.59|594.39|591.59|594.39|591.59|594.39|591.59|0
1652905030000|2022-05-18 20:17:10|593.4|590.6|595.51|592.71|595.51|592.71|593.4|590.6|0
1652905040000|2022-05-18 20:17:20|594.39|591.59|594.88|592.08|594.88|592.08|594.39|591.59|0
1652905050000|2022-05-18 20:17:30|595.13|592.33|594.88|592.08|595.13|592.33|594.88|592.08|0
1652905060000|2022-05-18 20:17:40|595.01|592.21|595.01|592.21|595.01|592.21|595.01|592.21|0
1652905070000|2022-05-18 20:17:50|594.88|592.08|594.88|592.08|595.13|592.33|594.88|592.08|0
1652905090000|2022-05-18 20:18:10|594.39|591.59|593.64|590.84|594.39|591.59|593.64|590.84|0
1652905100000|2022-05-18 20:18:20|593.89|591.09|593.89|591.09|594.14|591.34|593.89|591.09|0
1652905110000|2022-05-18 20:18:30|593.77|590.97|593.64|590.84|593.89|591.09|593.64|590.84|0
1652905120000|2022-05-18 20:18:40|593.89|591.09|593.64|590.84|593.89|591.09|593.64|590.84|0
1652905130000|2022-05-18 20:18:50|593.89|591.09|593.64|590.84|594.02|591.22|593.64|590.84|0
1652905140000|2022-05-18 20:19:00|593.89|591.09|593.64|590.84|593.89|591.09|593.64|590.84|0
1652905150000|2022-05-18 20:19:10|593.4|590.6|592.65|589.85|593.4|590.6|592.65|589.85|0
1652905160000|2022-05-18 20:19:20|592.9|590.1|593.15|590.35|593.15|590.35|592.9|590.1|0
1652905170000|2022-05-18 20:19:30|593.64|590.84|592.9|590.1|593.64|590.84|592.9|590.1|0
1652905180000|2022-05-18 20:19:40|594.39|591.59|594.14|591.34|594.39|591.59|594.14|591.34|0
1652905200000|2022-05-18 20:20:00|594.52|591.72|594.64|591.84|594.64|591.84|594.14|591.34|0
1652905210000|2022-05-18 20:20:10|594.76|591.96|594.64|591.84|594.76|591.96|594.64|591.84|0
1652905220000|2022-05-18 20:20:20|594.88|592.08|594.64|591.84|594.88|592.08|594.64|591.84|0
1652905230000|2022-05-18 20:20:30|594.39|591.59|594.39|591.59|594.39|591.59|594.27|591.47|0
1652905240000|2022-05-18 20:20:40|594.64|591.84|594.64|591.84|594.64|591.84|594.64|591.84|0
1652905250000|2022-05-18 20:20:50|594.39|591.59|594.39|591.59|594.39|591.59|594.39|591.59|0
1652905260000|2022-05-18 20:21:00|594.14|591.34|594.39|591.59|594.39|591.59|594.14|591.34|0
1652905280000|2022-05-18 20:21:20|594.64|591.84|594.39|591.59|594.64|591.84|594.39|591.59|0
1652905290000|2022-05-18 20:21:30|594.88|592.08|594.39|591.59|594.88|592.08|594.39|591.59|0
1652905300000|2022-05-18 20:21:40|594.52|591.72|594.39|591.59|594.52|591.72|594.39|591.59|0
1652905310000|2022-05-18 20:21:50|594.14|591.34|594.14|591.34|594.14|591.34|594.14|591.34|0
1652905320000|2022-05-18 20:22:00|594.39|591.59|594.14|591.34|594.39|591.59|594.14|591.34|0
1652905340000|2022-05-18 20:22:20|594.39|591.59|594.64|591.84|594.64|591.84|594.39|591.59|0
1652905350000|2022-05-18 20:22:30|594.88|592.08|594.64|591.84|594.88|592.08|594.64|591.84|0
1652905360000|2022-05-18 20:22:40|594.88|592.08|594.76|591.96|594.88|592.08|594.76|591.96|0
1652905370000|2022-05-18 20:22:50|594.88|592.08|595.13|592.33|595.13|592.33|594.88|592.08|0
1652905390000|2022-05-18 20:23:10|595.38|592.58|594.88|592.08|595.38|592.58|594.76|591.96|0
1652905400000|2022-05-18 20:23:20|595.13|592.33|595.38|592.58|595.38|592.58|595.13|592.33|0
1652905410000|2022-05-18 20:23:30|595.13|592.33|595.13|592.33|595.13|592.33|595.13|592.33|0
1652905420000|2022-05-18 20:23:40|594.88|592.08|594.88|592.08|595.13|592.33|594.88|592.08|0
1652905430000|2022-05-18 20:23:50|595.13|592.33|595.13|592.33|595.13|592.33|595.13|592.33|0
1652905440000|2022-05-18 20:24:00|595.38|592.58|595.63|592.83|595.88|593.08|595.38|592.58|0
1652905450000|2022-05-18 20:24:10|595.38|592.58|595.13|592.33|595.38|592.58|595.13|592.33|0
1652905460000|2022-05-18 20:24:20|595.38|592.58|595.13|592.33|595.38|592.58|595.13|592.33|0
1652905470000|2022-05-18 20:24:30|595.01|592.21|594.88|592.08|595.01|592.21|594.88|592.08|0
1652905480000|2022-05-18 20:24:40|594.64|591.84|594.76|591.96|594.76|591.96|594.64|591.84|0
1652905490000|2022-05-18 20:24:50|594.64|591.84|594.39|591.59|594.64|591.84|594.39|591.59|0
1652905500000|2022-05-18 20:25:00|594.64|591.84|594.64|591.84|594.64|591.84|594.52|591.72|0
1652905510000|2022-05-18 20:25:10|594.88|592.08|595.38|592.58|595.38|592.58|594.64|591.84|0
1652905520000|2022-05-18 20:25:20|595.13|592.33|595.63|592.83|595.63|592.83|595.13|592.33|0
1652905540000|2022-05-18 20:25:40|595.38|592.58|595.13|592.33|595.38|592.58|595.13|592.33|0
1652905560000|2022-05-18 20:26:00|595.26|592.46|595.26|592.46|595.38|592.58|595.26|592.46|0
1652905570000|2022-05-18 20:26:10|595.13|592.33|595.63|592.83|595.63|592.83|595.13|592.33|0
1652905590000|2022-05-18 20:26:30|595.88|593.08|596.12|593.32|596.12|593.32|595.88|593.08|0
1652905600000|2022-05-18 20:26:40|596.37|593.57|595.88|593.08|596.37|593.57|595.88|593.08|0
1652905620000|2022-05-18 20:27:00|595.63|592.83|595.63|592.83|595.63|592.83|595.63|592.83|0
1652905630000|2022-05-18 20:27:10|595.76|592.96|595.76|592.96|595.76|592.96|595.63|592.83|0
1652905640000|2022-05-18 20:27:20|595.63|592.83|595.63|592.83|595.63|592.83|595.63|592.83|0
1652905660000|2022-05-18 20:27:40|595.88|593.08|595.38|592.58|595.88|593.08|595.38|592.58|0
1652905680000|2022-05-18 20:28:00|595.13|592.33|595.13|592.33|595.13|592.33|595.13|592.33|0
1652905690000|2022-05-18 20:28:10|595.38|592.58|595.63|592.83|595.63|592.83|595.38|592.58|0
1652905700000|2022-05-18 20:28:20|595.88|593.08|595.88|593.08|595.88|593.08|595.88|593.08|0
1652905710000|2022-05-18 20:28:30|595.63|592.83|595.63|592.83|595.63|592.83|595.63|592.83|0
1652905730000|2022-05-18 20:28:50|595.38|592.58|595.38|592.58|595.38|592.58|595.38|592.58|0
1652905770000|2022-05-18 20:29:30|595.26|592.46|595.38|592.58|595.38|592.58|595.13|592.33|0
1652905780000|2022-05-18 20:29:40|595.13|592.33|595.13|592.33|595.13|592.33|595.13|592.33|0
1652905790000|2022-05-18 20:29:50|593.89|591.09|594.02|591.22|594.39|591.59|593.89|591.09|0
1652905800000|2022-05-18 20:30:00|594.14|591.34|593.4|590.6|594.14|591.34|593.4|590.6|0
1652905810000|2022-05-18 20:30:10|593.89|591.09|594.14|591.34|594.14|591.34|593.89|591.09|0
1652905820000|2022-05-18 20:30:20|594.02|591.22|593.89|591.09|594.02|591.22|593.89|591.09|0
1652905830000|2022-05-18 20:30:30|594.14|591.34|594.39|591.59|594.39|591.59|594.14|591.34|0
1652905850000|2022-05-18 20:30:50|594.14|591.34|594.64|591.84|594.64|591.84|594.14|591.34|0
1652905860000|2022-05-18 20:31:00|594.14|591.34|594.14|591.34|594.14|591.34|594.14|591.34|0
1652905870000|2022-05-18 20:31:10|593.77|590.97|593.89|591.09|593.89|591.09|593.77|590.97|0
1652905880000|2022-05-18 20:31:20|593.64|590.84|593.4|590.6|593.64|590.84|593.15|590.35|0
1652905890000|2022-05-18 20:31:30|593.15|590.35|593.03|590.23|593.15|590.35|592.9|590.1|0
1652905900000|2022-05-18 20:31:40|593.15|590.35|593.15|590.35|593.4|590.6|593.15|590.35|0
1652905910000|2022-05-18 20:31:50|592.9|590.1|593.15|590.35|593.15|590.35|592.65|589.85|0
1652905920000|2022-05-18 20:32:00|593.52|590.72|593.64|590.84|593.64|590.84|593.4|590.6|0
1652905940000|2022-05-18 20:32:20|593.52|590.72|593.15|590.35|593.52|590.72|593.15|590.35|0
1652905950000|2022-05-18 20:32:30|592.9|590.1|592.9|590.1|592.9|590.1|592.9|590.1|0
1652905970000|2022-05-18 20:32:50|592.65|589.85|592.65|589.85|592.65|589.85|592.65|589.85|0
1652905980000|2022-05-18 20:33:00|592.4|589.6|592.9|590.1|592.9|590.1|592.16|589.36|0
1652905990000|2022-05-18 20:33:10|593.15|590.35|592.9|590.1|593.15|590.35|592.9|590.1|0
1652906000000|2022-05-18 20:33:20|593.15|590.35|593.15|590.35|593.15|590.35|592.9|590.1|0
1652906010000|2022-05-18 20:33:30|593.4|590.6|593.15|590.35|593.4|590.6|593.15|590.35|0
1652906020000|2022-05-18 20:33:40|593.4|590.6|593.4|590.6|593.4|590.6|593.4|590.6|0
1652906030000|2022-05-18 20:33:50|593.15|590.35|593.28|590.48|593.28|590.48|593.15|590.35|0
1652906040000|2022-05-18 20:34:00|593.4|590.6|593.4|590.6|593.4|590.6|593.4|590.6|0
1652906050000|2022-05-18 20:34:10|593.15|590.35|592.9|590.1|593.15|590.35|592.9|590.1|0
1652906060000|2022-05-18 20:34:20|593.03|590.23|592.9|590.1|593.03|590.23|592.9|590.1|0
1652906070000|2022-05-18 20:34:30|593.15|590.35|592.9|590.1|593.15|590.35|592.9|590.1|0
1652906080000|2022-05-18 20:34:40|592.65|589.85|592.9|590.1|592.9|590.1|592.65|589.85|0
1652906090000|2022-05-18 20:34:50|593.03|590.23|592.9|590.1|593.15|590.35|592.9|590.1|0
1652906100000|2022-05-18 20:35:00|592.65|589.85|592.9|590.1|592.9|590.1|592.65|589.85|0
1652906110000|2022-05-18 20:35:10|592.65|589.85|593.15|590.35|593.15|590.35|592.65|589.85|0
1652906120000|2022-05-18 20:35:20|593.03|590.23|593.15|590.35|593.15|590.35|593.03|590.23|0
1652906130000|2022-05-18 20:35:30|592.9|590.1|592.9|590.1|592.9|590.1|592.9|590.1|0
1652906140000|2022-05-18 20:35:40|593.15|590.35|593.4|590.6|593.4|590.6|593.15|590.35|0
1652906150000|2022-05-18 20:35:50|593.15|590.35|592.65|589.85|593.15|590.35|592.65|589.85|0
1652906160000|2022-05-18 20:36:00|592.4|589.6|592.65|589.85|592.65|589.85|592.4|589.6|0
1652906170000|2022-05-18 20:36:10|592.9|590.1|592.9|590.1|592.9|590.1|592.65|589.85|0
1652906180000|2022-05-18 20:36:20|593.15|590.35|593.15|590.35|593.15|590.35|593.15|590.35|0
1652906190000|2022-05-18 20:36:30|592.9|590.1|592.9|590.1|592.9|590.1|592.9|590.1|0
1652906200000|2022-05-18 20:36:40|593.15|590.35|592.9|590.1|593.15|590.35|592.9|590.1|0
1652906210000|2022-05-18 20:36:50|593.03|590.23|593.15|590.35|593.15|590.35|592.9|590.1|0
1652906220000|2022-05-18 20:37:00|592.9|590.1|592.16|589.36|592.9|590.1|592.16|589.36|0
1652906230000|2022-05-18 20:37:10|592.4|589.6|592.4|589.6|592.4|589.6|592.4|589.6|0
1652906240000|2022-05-18 20:37:20|592.65|589.85|592.4|589.6|592.65|589.85|592.4|589.6|0
1652906250000|2022-05-18 20:37:30|592.53|589.73|592.4|589.6|592.53|589.73|592.4|589.6|0
1652906260000|2022-05-18 20:37:40|592.65|589.85|593.15|590.35|593.15|590.35|592.65|589.85|0
1652906270000|2022-05-18 20:37:50|592.9|590.1|593.4|590.6|593.4|590.6|592.9|590.1|0
1652906280000|2022-05-18 20:38:00|593.64|590.84|593.4|590.6|593.64|590.84|593.4|590.6|0
1652906290000|2022-05-18 20:38:10|593.64|590.84|594.39|591.59|594.39|591.59|593.64|590.84|0
1652906300000|2022-05-18 20:38:20|594.02|591.22|594.14|591.34|594.14|591.34|593.89|591.09|0
1652906310000|2022-05-18 20:38:30|594.39|591.59|594.63|591.83|594.63|591.83|594.39|591.59|0
1652906320000|2022-05-18 20:38:40|594.39|591.59|594.39|591.59|594.63|591.83|594.39|591.59|0
1652906330000|2022-05-18 20:38:50|594.14|591.34|594.14|591.34|594.14|591.34|593.89|591.09|0
1652906340000|2022-05-18 20:39:00|593.89|591.09|594.39|591.59|594.39|591.59|593.89|591.09|0
1652906350000|2022-05-18 20:39:10|594.63|591.83|594.88|592.08|594.88|592.08|594.63|591.83|0
1652906360000|2022-05-18 20:39:20|594.63|591.83|594.88|592.08|594.88|592.08|594.63|591.83|0
1652906370000|2022-05-18 20:39:30|594.63|591.83|593.4|590.6|594.63|591.83|593.4|590.6|0
1652906380000|2022-05-18 20:39:40|593.15|590.35|592.9|590.1|593.4|590.6|592.9|590.1|0
1652906390000|2022-05-18 20:39:50|592.4|589.6|593.89|591.09|593.89|591.09|592.4|589.6|0
1652906400000|2022-05-18 20:40:00|593.64|590.84|593.64|590.84|593.64|590.84|593.64|590.84|0
1652906410000|2022-05-18 20:40:10|594.14|591.34|593.89|591.09|594.14|591.34|593.64|590.84|0
1652906420000|2022-05-18 20:40:20|594.14|591.34|594.14|591.34|594.14|591.34|594.14|591.34|0
1652906430000|2022-05-18 20:40:30|594.02|591.22|593.89|591.09|594.02|591.22|593.89|591.09|0
1652906440000|2022-05-18 20:40:40|593.64|590.84|593.64|590.84|593.64|590.84|593.64|590.84|0
1652906450000|2022-05-18 20:40:50|593.89|591.09|594.39|591.59|594.39|591.59|593.89|591.09|0
1652906460000|2022-05-18 20:41:00|594.14|591.34|593.89|591.09|594.39|591.59|593.89|591.09|0
1652906470000|2022-05-18 20:41:10|593.15|590.35|593.15|590.35|593.15|590.35|593.15|590.35|0
1652906480000|2022-05-18 20:41:20|592.65|589.85|592.9|590.1|592.9|590.1|592.65|589.85|0
1652906490000|2022-05-18 20:41:30|592.65|589.85|593.03|590.23|593.4|590.6|592.65|589.85|0
1652906500000|2022-05-18 20:41:40|593.15|590.35|593.4|590.6|593.64|590.84|593.15|590.35|0
1652906510000|2022-05-18 20:41:50|593.28|590.48|593.4|590.6|593.4|590.6|593.15|590.35|0
1652906520000|2022-05-18 20:42:00|593.89|591.09|592.9|590.1|593.89|591.09|592.9|590.1|0
1652906530000|2022-05-18 20:42:10|593.15|590.35|592.4|589.6|593.15|590.35|592.4|589.6|0
1652906540000|2022-05-18 20:42:20|592.65|589.85|592.65|589.85|592.65|589.85|592.65|589.85|0
1652906550000|2022-05-18 20:42:30|592.9|590.1|592.65|589.85|592.9|590.1|592.65|589.85|0
1652906560000|2022-05-18 20:42:40|592.9|590.1|592.65|589.85|592.9|590.1|592.65|589.85|0
1652906570000|2022-05-18 20:42:50|592.9|590.1|592.9|590.1|592.9|590.1|592.65|589.85|0
1652906580000|2022-05-18 20:43:00|593.15|590.35|593.4|590.6|593.4|590.6|593.15|590.35|0
1652906590000|2022-05-18 20:43:10|593.15|590.35|593.15|590.35|593.15|590.35|593.15|590.35|0
1652906600000|2022-05-18 20:43:20|592.65|589.85|592.4|589.6|592.9|590.1|592.4|589.6|0
1652906610000|2022-05-18 20:43:30|593.15|590.35|592.65|589.85|593.15|590.35|592.65|589.85|0
1652906620000|2022-05-18 20:43:40|592.78|589.98|592.78|589.98|592.78|589.98|592.78|589.98|0
1652906630000|2022-05-18 20:43:50|593.15|590.35|593.15|590.35|593.15|590.35|593.15|590.35|0
1652906640000|2022-05-18 20:44:00|592.65|589.85|592.9|590.1|592.9|590.1|592.65|589.85|0
1652906650000|2022-05-18 20:44:10|592.65|589.85|592.65|589.85|592.65|589.85|592.4|589.6|0
1652906660000|2022-05-18 20:44:20|592.4|589.6|592.16|589.36|592.53|589.73|592.16|589.36|0
1652906670000|2022-05-18 20:44:30|591.91|589.11|592.28|589.48|592.28|589.48|591.91|589.11|0
1652906680000|2022-05-18 20:44:40|592.4|589.6|592.4|589.6|592.4|589.6|592.16|589.36|0
1652906690000|2022-05-18 20:44:50|592.65|589.85|592.65|589.85|592.65|589.85|592.65|589.85|0
1652906700000|2022-05-18 20:45:00|592.4|589.6|592.16|589.36|592.65|589.85|592.16|589.36|0
1652906710000|2022-05-18 20:45:10|592.04|589.24|591.41|588.61|592.04|589.24|591.41|588.61|0
1652906720000|2022-05-18 20:45:20|591.16|588.36|590.17|587.37|591.16|588.36|590.17|587.37|0
1652906730000|2022-05-18 20:45:30|589.68|586.88|590.17|587.37|590.17|587.37|589.68|586.88|0
1652906740000|2022-05-18 20:45:40|589.92|587.12|589.92|587.12|589.92|587.12|589.92|587.12|0
1652906750000|2022-05-18 20:45:50|589.68|586.88|589.68|586.88|589.68|586.88|589.68|586.88|0
1652906760000|2022-05-18 20:46:00|589.92|587.12|589.92|587.12|589.92|587.12|589.68|586.88|0
1652906770000|2022-05-18 20:46:10|590.67|587.87|590.42|587.62|590.67|587.87|590.42|587.62|0
1652906780000|2022-05-18 20:46:20|590.17|587.37|590.17|587.37|590.17|587.37|590.17|587.37|0
1652906790000|2022-05-18 20:46:30|590.42|587.62|590.42|587.62|590.42|587.62|590.42|587.62|0
1652906800000|2022-05-18 20:46:40|590.67|587.87|590.42|587.62|590.67|587.87|590.42|587.62|0
1652906810000|2022-05-18 20:46:50|590.67|587.87|590.67|587.87|590.67|587.87|590.67|587.87|0
1652906820000|2022-05-18 20:47:00|590.92|588.12|590.92|588.12|590.92|588.12|590.92|588.12|0
1652906830000|2022-05-18 20:47:10|590.42|587.62|590.42|587.62|590.42|587.62|590.42|587.62|0
1652906860000|2022-05-18 20:47:40|590.67|587.87|590.92|588.12|590.92|588.12|590.67|587.87|0
1652906870000|2022-05-18 20:47:50|590.67|587.87|590.67|587.87|590.67|587.87|590.67|587.87|0
1652906880000|2022-05-18 20:48:00|590.42|587.62|590.67|587.87|590.67|587.87|590.42|587.62|0
1652906900000|2022-05-18 20:48:20|590.55|587.75|590.67|587.87|590.67|587.87|590.55|587.75|0
1652906910000|2022-05-18 20:48:30|590.42|587.62|590.42|587.62|590.42|587.62|590.42|587.62|0
1652906920000|2022-05-18 20:48:40|590.3|587.5|590.67|587.87|590.67|587.87|590.3|587.5|0
1652906930000|2022-05-18 20:48:50|590.42|587.62|590.42|587.62|590.42|587.62|590.42|587.62|0
1652906940000|2022-05-18 20:49:00|590.67|587.87|589.92|587.12|590.67|587.87|589.92|587.12|0
1652906950000|2022-05-18 20:49:10|590.17|587.37|589.18|586.38|590.17|587.37|589.18|586.38|0
1652906960000|2022-05-18 20:49:20|588.93|586.13|588.81|586.01|588.93|586.13|588.81|586.01|0
1652906970000|2022-05-18 20:49:30|588.93|586.13|589.31|586.51|589.31|586.51|588.44|585.64|0
1652906980000|2022-05-18 20:49:40|588.69|585.89|588.81|586.01|588.81|586.01|588.69|585.89|0
1652906990000|2022-05-18 20:49:50|588.93|586.13|588.69|585.89|588.93|586.13|588.69|585.89|0
1652907000000|2022-05-18 20:50:00|588.44|585.64|588.69|585.89|588.69|585.89|588.44|585.64|0
1652907010000|2022-05-18 20:50:10|588.93|586.13|589.43|586.63|589.43|586.63|588.93|586.13|0
1652907020000|2022-05-18 20:50:20|589.68|586.88|589.18|586.38|589.68|586.88|589.18|586.38|0
1652907040000|2022-05-18 20:50:40|588.93|586.13|589.43|586.63|589.43|586.63|588.93|586.13|0
1652907050000|2022-05-18 20:50:50|589.68|586.88|589.81|587.01|589.92|587.12|589.68|586.88|0
1652907060000|2022-05-18 20:51:00|589.92|587.12|589.68|586.88|589.92|587.12|589.68|586.88|0
1652907080000|2022-05-18 20:51:20|589.92|587.12|589.92|587.12|589.92|587.12|589.92|587.12|0
1652907090000|2022-05-18 20:51:30|589.68|586.88|589.92|587.12|589.92|587.12|589.68|586.88|0
1652907100000|2022-05-18 20:51:40|590.17|587.37|590.42|587.62|590.42|587.62|590.17|587.37|0
1652907110000|2022-05-18 20:51:50|590.17|587.37|590.17|587.37|590.17|587.37|590.17|587.37|0
1652907120000|2022-05-18 20:52:00|589.68|586.88|590.05|587.25|590.05|587.25|589.68|586.88|0
1652907130000|2022-05-18 20:52:10|589.68|586.88|589.56|586.76|589.68|586.88|589.56|586.76|0
1652907140000|2022-05-18 20:52:20|589.68|586.88|589.68|586.88|589.68|586.88|589.68|586.88|0
1652907150000|2022-05-18 20:52:30|589.56|586.76|589.68|586.88|589.68|586.88|589.56|586.76|0
1652907160000|2022-05-18 20:52:40|589.92|587.12|589.56|586.76|589.92|587.12|589.43|586.63|0
1652907170000|2022-05-18 20:52:50|589.43|586.63|589.43|586.63|589.43|586.63|589.43|586.63|0
1652907180000|2022-05-18 20:53:00|589.18|586.38|589.43|586.63|589.43|586.63|589.18|586.38|0
1652907190000|2022-05-18 20:53:10|588.44|585.64|587.33|584.53|588.69|585.89|587.33|584.53|0
1652907200000|2022-05-18 20:53:20|587.45|584.65|587.45|584.65|587.45|584.65|587.45|584.65|0
1652907210000|2022-05-18 20:53:30|587.2|584.4|586.7|583.9|587.2|584.4|586.7|583.9|0
1652907220000|2022-05-18 20:53:40|586.95|584.15|587.2|584.4|587.2|584.4|586.95|584.15|0
1652907230000|2022-05-18 20:53:50|587.45|584.65|587.69|584.89|587.69|584.89|587.45|584.65|0
1652907240000|2022-05-18 20:54:00|587.45|584.65|586.7|583.9|587.45|584.65|586.7|583.9|0
1652907250000|2022-05-18 20:54:10|586.95|584.15|587.08|584.28|587.08|584.28|586.95|584.15|0
1652907260000|2022-05-18 20:54:20|587.2|584.4|587.45|584.65|587.45|584.65|587.2|584.4|0
1652907270000|2022-05-18 20:54:30|587.08|584.28|586.95|584.15|587.2|584.4|586.95|584.15|0
1652907280000|2022-05-18 20:54:40|587.45|584.65|586.95|584.15|587.45|584.65|586.95|584.15|0
1652907290000|2022-05-18 20:54:50|587.08|584.28|587.08|584.28|587.08|584.28|587.08|584.28|0
1652907300000|2022-05-18 20:55:00|586.46|583.66|586.09|583.29|586.46|583.66|586.09|583.29|0
1652907310000|2022-05-18 20:55:10|586.46|583.66|586.7|583.9|586.7|583.9|586.46|583.66|0
1652907320000|2022-05-18 20:55:20|586.95|584.15|586.7|583.9|586.95|584.15|586.7|583.9|0
1652907350000|2022-05-18 20:55:50|586.46|583.66|586.7|583.9|586.7|583.9|586.46|583.66|0
1652907360000|2022-05-18 20:56:00|586.46|583.66|586.95|584.15|586.95|584.15|586.46|583.66|0
1652907370000|2022-05-18 20:56:10|586.7|583.9|586.7|583.9|586.7|583.9|586.7|583.9|0
1652907380000|2022-05-18 20:56:20|586.95|584.15|586.95|584.15|587.2|584.4|586.95|584.15|0
1652907390000|2022-05-18 20:56:30|587.08|584.28|587.2|584.4|587.2|584.4|587.08|584.28|0
1652907400000|2022-05-18 20:56:40|586.7|583.9|586.7|583.9|586.7|583.9|586.7|583.9|0
1652907410000|2022-05-18 20:56:50|587.45|584.65|587.69|584.89|587.69|584.89|587.45|584.65|0
1652907420000|2022-05-18 20:57:00|587.58|584.78|587.94|585.14|587.94|585.14|587.58|584.78|0
1652907430000|2022-05-18 20:57:10|589.68|586.88|588.44|585.64|589.68|586.88|588.44|585.64|0
1652907440000|2022-05-18 20:57:20|588.69|585.89|588.44|585.64|588.69|585.89|588.19|585.39|0
1652907450000|2022-05-18 20:57:30|588.32|585.52|588.19|585.39|588.32|585.52|587.82|585.02|0
1652907460000|2022-05-18 20:57:40|588.44|585.64|588.44|585.64|588.44|585.64|588.44|585.64|0
1652907470000|2022-05-18 20:57:50|588.93|586.13|588.57|585.77|588.93|586.13|588.57|585.77|0
1652907480000|2022-05-18 20:58:00|588.93|586.13|588.19|585.39|588.93|586.13|588.19|585.39|0
1652907490000|2022-05-18 20:58:10|588.32|585.52|587.94|585.14|588.32|585.52|587.94|585.14|0
1652907500000|2022-05-18 20:58:20|588.44|585.64|587.94|585.14|588.44|585.64|587.94|585.14|0
1652907510000|2022-05-18 20:58:30|587.69|584.89|587.69|584.89|588.07|585.27|587.69|584.89|0
1652907520000|2022-05-18 20:58:40|587.58|584.78|587.69|584.89|587.69|584.89|587.45|584.65|0
1652907530000|2022-05-18 20:58:50|587.94|585.14|587.69|584.89|588.07|585.27|587.69|584.89|0
1652907540000|2022-05-18 20:59:00|587.58|584.78|587.33|584.53|587.58|584.78|587.33|584.53|0
1652907550000|2022-05-18 20:59:10|587.69|584.89|587.45|584.65|587.69|584.89|587.33|584.53|0
1652907560000|2022-05-18 20:59:20|587.69|584.89|587.58|584.78|587.69|584.89|587.58|584.78|0
1652907570000|2022-05-18 20:59:30|587.69|584.89|587.69|584.89|587.69|584.89|587.45|584.65|0
1652907580000|2022-05-18 20:59:40|587.94|585.14|588.32|585.52|588.32|585.52|587.69|584.89|0
1652907590000|2022-05-18 20:59:50|588.07|585.27|588.07|585.27|588.07|585.27|588.07|585.27|0
1652907600000|2022-05-18 21:00:00|588.21|585.41|588.21|585.41|588.21|585.41|587.99|585.19|0
1652907610000|2022-05-18 21:00:10|588.28|585.48|588.28|585.48|588.28|585.48|588.28|585.48|0
1652907620000|2022-05-18 21:00:20|588.36|585.56|588.36|585.56|588.36|585.56|588.36|585.56|0
1652907630000|2022-05-18 21:00:30|588.32|585.52|588.25|585.45|588.32|585.52|588.25|585.45|0
1652907640000|2022-05-18 21:00:40|588.32|585.52|588.32|585.52|588.32|585.52|588.32|585.52|0
1652907650000|2022-05-18 21:00:50|588.28|585.48|588.28|585.48|588.28|585.48|588.28|585.48|0
1652907660000|2022-05-18 21:01:00|588.47|585.67|588.25|585.45|588.47|585.67|588.25|585.45|0
1652907670000|2022-05-18 21:01:10|587.88|585.08|587.88|585.08|587.88|585.08|587.88|585.08|0
1652907680000|2022-05-18 21:01:20|588.25|585.45|588.25|585.45|588.25|585.45|588.25|585.45|0
1652907730000|2022-05-18 21:02:10|588.18|585.38|588.18|585.38|588.18|585.38|588.18|585.38|0
1652907740000|2022-05-18 21:02:20|588.25|585.45|588.25|585.45|588.25|585.45|588.25|585.45|0
1652907750000|2022-05-18 21:02:30|588.28|585.48|588.28|585.48|588.28|585.48|588.28|585.48|0
1652907760000|2022-05-18 21:02:40|588.32|585.52|588.32|585.52|588.32|585.52|588.32|585.52|0
1652907780000|2022-05-18 21:03:00|588.43|585.63|588.47|585.67|588.47|585.67|588.43|585.63|0
1652907800000|2022-05-18 21:03:20|588.5|585.7|588.5|585.7|588.5|585.7|588.5|585.7|0
1652907810000|2022-05-18 21:03:30|588.47|585.67|588.47|585.67|588.47|585.67|588.47|585.67|0
1652907830000|2022-05-18 21:03:50|588.43|585.63|588.58|585.78|588.58|585.78|588.43|585.63|0
1652907850000|2022-05-18 21:04:10|588.43|585.63|588.58|585.78|588.58|585.78|588.28|585.48|0
1652907860000|2022-05-18 21:04:20|588.28|585.48|588.28|585.48|588.28|585.48|588.28|585.48|0
1652907890000|2022-05-18 21:04:50|588.07|585.27|587.81|585.01|588.07|585.27|587.81|585.01|0
1652907920000|2022-05-18 21:05:20|587.88|585.08|587.88|585.08|587.88|585.08|587.88|585.08|0
1652907930000|2022-05-18 21:05:30|587.81|585.01|587.81|585.01|587.81|585.01|587.81|585.01|0
1652907940000|2022-05-18 21:05:40|587.77|584.97|587.77|584.97|587.77|584.97|587.77|584.97|0
1652907950000|2022-05-18 21:05:50|588.03|585.23|587.77|584.97|588.03|585.23|587.77|584.97|0
1652907960000|2022-05-18 21:06:00|587.81|585.01|588.07|585.27|588.07|585.27|587.81|585.01|0
1652908040000|2022-05-18 21:07:20|587.81|585.01|587.99|585.19|587.99|585.19|587.81|585.01|0
1652908050000|2022-05-18 21:07:30|588.03|585.23|587.55|584.75|588.03|585.23|587.55|584.75|0
1652908060000|2022-05-18 21:07:40|587.53|584.73|587.53|584.73|587.53|584.73|587.53|584.73|0
1652908070000|2022-05-18 21:07:50|587.09|584.29|587.09|584.29|587.09|584.29|587.09|584.29|0
1652908080000|2022-05-18 21:08:00|587.13|584.33|587.42|584.62|587.42|584.62|587.13|584.33|0
1652908090000|2022-05-18 21:08:10|587.46|584.66|587.46|584.66|587.46|584.66|587.46|584.66|0
1652908100000|2022-05-18 21:08:20|587.49|584.69|587.49|584.69|587.49|584.69|587.49|584.69|0
1652908110000|2022-05-18 21:08:30|587.42|584.62|587.46|584.66|587.46|584.66|587.42|584.62|0
1652908120000|2022-05-18 21:08:40|587.42|584.62|587.38|584.58|587.42|584.62|587.38|584.58|0
1652908130000|2022-05-18 21:08:50|587.35|584.55|587.35|584.55|587.35|584.55|587.35|584.55|0
1652908160000|2022-05-18 21:09:20|587.31|584.51|587.31|584.51|587.31|584.51|587.31|584.51|0
1652908180000|2022-05-18 21:09:40|587.63|584.83|587.46|584.66|587.63|584.83|587.46|584.66|0
1652908200000|2022-05-18 21:10:00|587.35|584.55|587.35|584.55|587.35|584.55|587.35|584.55|0
1652908220000|2022-05-18 21:10:20|587.46|584.66|587.46|584.66|587.46|584.66|587.46|584.66|0
1652908250000|2022-05-18 21:10:50|587.81|585.01|587.92|585.12|587.92|585.12|587.81|585.01|0
1652908260000|2022-05-18 21:11:00|587.63|584.83|587.63|584.83|587.63|584.83|587.63|584.83|0
1652908290000|2022-05-18 21:11:30|587.55|584.75|587.55|584.75|587.55|584.75|587.55|584.75|0
1652908310000|2022-05-18 21:11:50|587.7|584.9|587.7|584.9|587.7|584.9|587.7|584.9|0
1652908320000|2022-05-18 21:12:00|587.99|585.19|587.99|585.19|587.99|585.19|587.99|585.19|0
1652908350000|2022-05-18 21:12:30|587.88|585.08|587.92|585.12|587.92|585.12|587.88|585.08|0
1652908360000|2022-05-18 21:12:40|587.66|584.86|587.66|584.86|587.66|584.86|587.66|584.86|0
1652908370000|2022-05-18 21:12:50|587.99|585.19|587.99|585.19|587.99|585.19|587.99|585.19|0
1652908390000|2022-05-18 21:13:10|588.07|585.27|587.99|585.19|588.07|585.27|587.99|585.19|0
1652908450000|2022-05-18 21:14:10|587.88|585.08|587.85|585.05|587.88|585.08|587.85|585.05|0
1652908460000|2022-05-18 21:14:20|587.99|585.19|587.85|585.05|587.99|585.19|587.85|585.05|0
1652908470000|2022-05-18 21:14:30|587.99|585.19|587.99|585.19|587.99|585.19|587.99|585.19|0
1652908480000|2022-05-18 21:14:40|587.85|585.05|587.81|585.01|587.85|585.05|587.81|585.01|0
1652908490000|2022-05-18 21:14:50|587.77|584.97|587.77|584.97|587.77|584.97|587.77|584.97|0
1652908510000|2022-05-18 21:15:10|587.81|585.01|587.92|585.12|587.92|585.12|587.81|585.01|0
1652908520000|2022-05-18 21:15:20|587.81|585.01|587.55|584.75|587.81|585.01|587.55|584.75|0
1652908530000|2022-05-18 21:15:30|587.46|584.66|587.38|584.58|587.46|584.66|587.38|584.58|0
1652908540000|2022-05-18 21:15:40|587.48|584.68|587.46|584.66|587.48|584.68|587.46|584.66|0
1652908600000|2022-05-18 21:16:40|587.38|584.58|587.38|584.58|587.38|584.58|587.38|584.58|0
1652908620000|2022-05-18 21:17:00|587.46|584.66|587.46|584.66|587.46|584.66|587.46|584.66|0
1652908650000|2022-05-18 21:17:30|587.85|585.05|587.85|585.05|587.85|585.05|587.85|585.05|0
1652908680000|2022-05-18 21:18:00|587.88|585.08|587.99|585.19|587.99|585.19|587.88|585.08|0
1652908720000|2022-05-18 21:18:40|587.66|584.86|587.66|584.86|587.66|584.86|587.66|584.86|0
1652908750000|2022-05-18 21:19:10|587.99|585.19|587.99|585.19|587.99|585.19|587.99|585.19|0
1652908760000|2022-05-18 21:19:20|588.03|585.23|588.03|585.23|588.03|585.23|588.03|585.23|0
1652908770000|2022-05-18 21:19:30|587.99|585.19|587.99|585.19|587.99|585.19|587.99|585.19|0
1652908780000|2022-05-18 21:19:40|588.03|585.23|587.99|585.19|588.03|585.23|587.99|585.19|0
1652908800000|2022-05-18 21:20:00|588.03|585.23|588.03|585.23|588.03|585.23|588.03|585.23|0
1652908810000|2022-05-18 21:20:10|588.21|585.41|588.21|585.41|588.21|585.41|588.21|585.41|0
1652908820000|2022-05-18 21:20:20|588.07|585.27|587.88|585.08|588.07|585.27|587.88|585.08|0
1652908830000|2022-05-18 21:20:30|587.81|585.01|587.96|585.16|587.96|585.16|587.81|585.01|0
1652908840000|2022-05-18 21:20:40|588.03|585.23|588.03|585.23|588.03|585.23|588.03|585.23|0
1652908850000|2022-05-18 21:20:50|587.99|585.19|587.85|585.05|587.99|585.19|587.85|585.05|0
1652908860000|2022-05-18 21:21:00|587.7|584.9|587.7|584.9|587.7|584.9|587.7|584.9|0
1652908870000|2022-05-18 21:21:10|587.66|584.86|587.55|584.75|587.66|584.86|587.55|584.75|0
1652908890000|2022-05-18 21:21:30|587.38|584.58|587.38|584.58|587.38|584.58|587.38|584.58|0
1652908920000|2022-05-18 21:22:00|587.42|584.62|587.38|584.58|587.42|584.62|587.38|584.58|0
1652908930000|2022-05-18 21:22:10|587.31|584.51|587.38|584.58|587.38|584.58|587.31|584.51|0
1652908960000|2022-05-18 21:22:40|587.42|584.62|587.35|584.55|587.42|584.62|587.35|584.55|0
1652908980000|2022-05-18 21:23:00|587.31|584.51|587.31|584.51|587.31|584.51|587.31|584.51|0
1652909000000|2022-05-18 21:23:20|587.27|584.47|587.27|584.47|587.27|584.47|587.27|584.47|0
1652909020000|2022-05-18 21:23:40|587.35|584.55|587.31|584.51|587.35|584.55|587.31|584.51|0
1652909030000|2022-05-18 21:23:50|587.2|584.4|587.2|584.4|587.2|584.4|587.2|584.4|0
1652909060000|2022-05-18 21:24:20|587.31|584.51|587.31|584.51|587.31|584.51|587.31|584.51|0
1652909070000|2022-05-18 21:24:30|587.2|584.4|587.16|584.36|587.2|584.4|587.16|584.36|0
1652909090000|2022-05-18 21:24:50|587.27|584.47|587.16|584.36|587.27|584.47|587.16|584.36|0
1652909110000|2022-05-18 21:25:10|587.27|584.47|587.27|584.47|587.27|584.47|587.27|584.47|0
1652909130000|2022-05-18 21:25:30|587.31|584.51|587.31|584.51|587.31|584.51|587.31|584.51|0
1652909140000|2022-05-18 21:25:40|587.27|584.47|587.31|584.51|587.31|584.51|587.27|584.47|0
1652909180000|2022-05-18 21:26:20|587.27|584.47|587.27|584.47|587.27|584.47|587.27|584.47|0
1652909200000|2022-05-18 21:26:40|587.24|584.44|587.24|584.44|587.24|584.44|587.24|584.44|0
1652909280000|2022-05-18 21:28:00|587.27|584.47|587.27|584.47|587.27|584.47|587.27|584.47|0
1652909290000|2022-05-18 21:28:10|587.24|584.44|587.27|584.47|587.27|584.47|587.24|584.44|0
1652909320000|2022-05-18 21:28:40|587.45|584.65|587.45|584.65|587.45|584.65|587.45|584.65|0
1652909350000|2022-05-18 21:29:10|587.41|584.61|587.41|584.61|587.41|584.61|587.41|584.61|0
1652909360000|2022-05-18 21:29:20|587.27|584.47|587.27|584.47|587.38|584.58|587.27|584.47|0
1652909380000|2022-05-18 21:29:40|587.31|584.51|587.31|584.51|587.31|584.51|587.31|584.51|0
1652909410000|2022-05-18 21:30:10|587.41|584.61|587.41|584.61|587.41|584.61|587.41|584.61|0
1652909480000|2022-05-18 21:31:20|587.37|584.57|587.27|584.47|587.37|584.57|587.27|584.47|0
1652909500000|2022-05-18 21:31:40|587.31|584.51|587.31|584.51|587.31|584.51|587.31|584.51|0
1652909510000|2022-05-18 21:31:50|587.37|584.57|587.37|584.57|587.37|584.57|587.37|584.57|0
1652909520000|2022-05-18 21:32:00|587.35|584.55|587.31|584.51|587.35|584.55|587.31|584.51|0
1652909530000|2022-05-18 21:32:10|587.27|584.47|587.31|584.51|587.31|584.51|587.27|584.47|0
1652909570000|2022-05-18 21:32:50|587.35|584.55|587.35|584.55|587.35|584.55|587.35|584.55|0
1652909590000|2022-05-18 21:33:10|587.31|584.51|587.35|584.55|587.35|584.55|587.31|584.51|0
1652909600000|2022-05-18 21:33:20|587.31|584.51|587.31|584.51|587.31|584.51|587.31|584.51|0
1652909700000|2022-05-18 21:35:00|587.37|584.57|587.37|584.57|587.37|584.57|587.37|584.57|0
1652909710000|2022-05-18 21:35:10|587.41|584.61|587.41|584.61|587.41|584.61|587.41|584.61|0
1652909730000|2022-05-18 21:35:30|587.37|584.57|587.37|584.57|587.37|584.57|587.37|584.57|0
1652909750000|2022-05-18 21:35:50|587.41|584.61|587.41|584.61|587.41|584.61|587.41|584.61|0
1652909830000|2022-05-18 21:37:10|587.45|584.65|587.45|584.65|587.45|584.65|587.45|584.65|0
1652909910000|2022-05-18 21:38:30|587.34|584.54|587.34|584.54|587.34|584.54|587.34|584.54|0
1652910010000|2022-05-18 21:40:10|587.3|584.5|587.3|584.5|587.3|584.5|587.3|584.5|0
1652910050000|2022-05-18 21:40:50|587.34|584.54|587.34|584.54|587.34|584.54|587.34|584.54|0
1652910090000|2022-05-18 21:41:30|587.3|584.5|587.27|584.47|587.3|584.5|587.27|584.47|0
1652910100000|2022-05-18 21:41:40|587.2|584.4|587.2|584.4|587.2|584.4|587.2|584.4|0
1652910110000|2022-05-18 21:41:50|587.16|584.36|587.16|584.36|587.16|584.36|587.16|584.36|0
1652910120000|2022-05-18 21:42:00|587.3|584.5|587.3|584.5|587.3|584.5|587.3|584.5|0
1652910130000|2022-05-18 21:42:10|587.13|584.33|587.34|584.54|587.34|584.54|587.13|584.33|0
1652910150000|2022-05-18 21:42:30|587.3|584.5|587.3|584.5|587.3|584.5|587.3|584.5|0
1652910160000|2022-05-18 21:42:40|587.34|584.54|587.34|584.54|587.34|584.54|587.34|584.54|0
1652910180000|2022-05-18 21:43:00|587.27|584.47|587.34|584.54|587.34|584.54|587.27|584.47|0
1652910210000|2022-05-18 21:43:30|587.3|584.5|587.34|584.54|587.34|584.54|587.3|584.5|0
1652910220000|2022-05-18 21:43:40|587.3|584.5|587.3|584.5|587.34|584.54|587.3|584.5|0
1652910230000|2022-05-18 21:43:50|587.41|584.61|587.3|584.5|587.41|584.61|587.3|584.5|0
1652910250000|2022-05-18 21:44:10|587.34|584.54|587.34|584.54|587.34|584.54|587.34|584.54|0
1652910260000|2022-05-18 21:44:20|587.66|584.86|587.48|584.68|587.66|584.86|587.48|584.68|0
1652910270000|2022-05-18 21:44:30|587.52|584.72|587.52|584.72|587.52|584.72|587.52|584.72|0
1652910290000|2022-05-18 21:44:50|587.48|584.68|587.48|584.68|587.48|584.68|587.48|584.68|0
1652910330000|2022-05-18 21:45:30|587.3|584.5|587.3|584.5|587.3|584.5|587.3|584.5|0
1652910420000|2022-05-18 21:47:00|587.26|584.46|587.26|584.46|587.26|584.46|587.26|584.46|0
1652910470000|2022-05-18 21:47:50|587.3|584.5|587.3|584.5|587.3|584.5|587.3|584.5|0
1652910480000|2022-05-18 21:48:00|587.26|584.46|587.26|584.46|587.26|584.46|587.26|584.46|0
1652910510000|2022-05-18 21:48:30|587.2|584.4|587.2|584.4|587.2|584.4|587.2|584.4|0
1652910540000|2022-05-18 21:49:00|587.23|584.43|587.23|584.43|587.23|584.43|587.23|584.43|0
1652910570000|2022-05-18 21:49:30|587.2|584.4|587.2|584.4|587.2|584.4|587.2|584.4|0
1652910660000|2022-05-18 21:51:00|587.37|584.57|587.2|584.4|587.37|584.57|587.2|584.4|0
1652910670000|2022-05-18 21:51:10|587.02|584.22|587.02|584.22|587.02|584.22|587.02|584.22|0
1652910780000|2022-05-18 21:53:00|587.16|584.36|587.16|584.36|587.16|584.36|587.16|584.36|0
1652910800000|2022-05-18 21:53:20|587.23|584.43|587.23|584.43|587.23|584.43|587.2|584.4|0
1652910810000|2022-05-18 21:53:30|587.34|584.54|587.05|584.25|587.34|584.54|587.05|584.25|0
1652910840000|2022-05-18 21:54:00|587.02|584.22|587.02|584.22|587.02|584.22|587.02|584.22|0
1652910850000|2022-05-18 21:54:10|587.05|584.25|587.02|584.22|587.05|584.25|587.02|584.22|0
1652910860000|2022-05-18 21:54:20|586.98|584.18|586.98|584.18|586.98|584.18|586.98|584.18|0
1652910900000|2022-05-18 21:55:00|586.94|584.14|586.94|584.14|586.94|584.14|586.94|584.14|0
1652910920000|2022-05-18 21:55:20|586.98|584.18|586.98|584.18|586.98|584.18|586.98|584.18|0
1652910980000|2022-05-18 21:56:20|586.87|584.07|586.87|584.07|586.87|584.07|586.87|584.07|0
1652911000000|2022-05-18 21:56:40|586.98|584.18|586.7|583.9|586.98|584.18|586.7|583.9|0
1652911010000|2022-05-18 21:56:50|586.33|583.53|586.44|583.64|586.44|583.64|586.33|583.53|0
1652911030000|2022-05-18 21:57:10|586.26|583.46|586.26|583.46|586.26|583.46|586.26|583.46|0
1652911080000|2022-05-18 21:58:00|586.15|583.35|586.15|583.35|586.15|583.35|586.15|583.35|0
1652911120000|2022-05-18 21:58:40|586.33|583.53|586.62|583.82|586.62|583.82|586.26|583.46|0
1652911140000|2022-05-18 21:59:00|586.48|583.68|586.26|583.46|586.48|583.68|586.26|583.46|0
1652911160000|2022-05-18 21:59:20|585.79|582.99|585.76|582.96|585.79|582.99|585.61|582.81|0
1652911170000|2022-05-18 21:59:30|585.68|582.88|586.08|583.28|586.08|583.28|585.68|582.88|0
1652911180000|2022-05-18 21:59:40|586.11|583.31|586.59|583.79|586.59|583.79|585.94|583.14|0
1652911190000|2022-05-18 21:59:50|585.61|582.81|586.4|583.6|586.4|583.6|585.61|582.81|0
1652911200000|2022-05-18 22:00:00|585.84|583.04|586.33|583.53|586.58|583.78|585.84|583.04|0
1652911210000|2022-05-18 22:00:10|586.58|583.78|587.08|584.28|587.08|584.28|586.58|583.78|0
1652911220000|2022-05-18 22:00:20|587.19|584.39|586.83|584.03|587.19|584.39|586.83|584.03|0
1652911230000|2022-05-18 22:00:30|585.59|582.79|586.2|583.4|586.2|583.4|585.59|582.79|0
1652911240000|2022-05-18 22:00:40|586.45|583.65|584.97|582.17|586.45|583.65|584.97|582.17|0
1652911250000|2022-05-18 22:00:50|584.35|581.55|583.86|581.06|584.35|581.55|583.86|581.06|0
1652911260000|2022-05-18 22:01:00|584.1|581.3|584.72|581.92|584.72|581.92|584.1|581.3|0
1652911270000|2022-05-18 22:01:10|584.6|581.8|584.72|581.92|584.85|582.05|584.6|581.8|0
1652911280000|2022-05-18 22:01:20|584.6|581.8|583.86|581.06|584.6|581.8|583.86|581.06|0
1652911290000|2022-05-18 22:01:30|583.73|580.93|583.61|580.81|583.86|581.06|583.61|580.81|0
1652911300000|2022-05-18 22:01:40|583.73|580.93|583.36|580.56|583.86|581.06|583.36|580.56|0
1652911310000|2022-05-18 22:01:50|583.48|580.68|583.36|580.56|583.48|580.68|583.36|580.56|0
1652911320000|2022-05-18 22:02:00|584.35|581.55|584.97|582.17|584.97|582.17|584.35|581.55|0
1652911330000|2022-05-18 22:02:10|584.85|582.05|585.34|582.54|585.34|582.54|584.85|582.05|0
1652911340000|2022-05-18 22:02:20|585.21|582.41|585.21|582.41|585.21|582.41|585.21|582.41|0
1652911350000|2022-05-18 22:02:30|585.34|582.54|585.84|583.04|585.84|583.04|585.34|582.54|0
1652911360000|2022-05-18 22:02:40|586.45|583.65|586.45|583.65|586.45|583.65|586.2|583.4|0
1652911370000|2022-05-18 22:02:50|586.7|583.9|587.19|584.39|587.19|584.39|586.7|583.9|0
1652911380000|2022-05-18 22:03:00|587.32|584.52|587.44|584.64|587.44|584.64|587.32|584.52|0
1652911390000|2022-05-18 22:03:10|587.19|584.39|586.83|584.03|587.19|584.39|586.83|584.03|0
1652911400000|2022-05-18 22:03:20|586.45|583.65|586.83|584.03|586.83|584.03|586.45|583.65|0
1652911410000|2022-05-18 22:03:30|586.7|583.9|586.7|583.9|586.7|583.9|586.7|583.9|0
1652911420000|2022-05-18 22:03:40|586.83|584.03|586.7|583.9|586.83|584.03|586.7|583.9|0
1652911430000|2022-05-18 22:03:50|586.95|584.15|586.95|584.15|586.95|584.15|586.95|584.15|0
1652911440000|2022-05-18 22:04:00|587.08|584.28|586.95|584.15|587.19|584.39|586.95|584.15|0
1652911450000|2022-05-18 22:04:10|586.7|583.9|586.58|583.78|586.7|583.9|586.58|583.78|0
1652911460000|2022-05-18 22:04:20|586.45|583.65|586.45|583.65|586.45|583.65|586.45|583.65|0
1652911470000|2022-05-18 22:04:30|586.58|583.78|587.44|584.64|587.44|584.64|586.58|583.78|0
1652911480000|2022-05-18 22:04:40|587.08|584.28|587.32|584.52|587.32|584.52|587.08|584.28|0
1652911490000|2022-05-18 22:04:50|587.44|584.64|587.44|584.64|587.44|584.64|587.44|584.64|0
1652911500000|2022-05-18 22:05:00|587.57|584.77|587.19|584.39|587.94|585.14|587.19|584.39|0
1652911520000|2022-05-18 22:05:20|586.7|583.9|586.95|584.15|586.95|584.15|586.7|583.9|0
1652911530000|2022-05-18 22:05:30|587.19|584.39|587.19|584.39|587.19|584.39|587.19|584.39|0
1652911540000|2022-05-18 22:05:40|587.32|584.52|588.07|585.27|588.07|585.27|587.32|584.52|0
1652911550000|2022-05-18 22:05:50|588.19|585.39|587.69|584.89|588.19|585.39|587.69|584.89|0
1652911560000|2022-05-18 22:06:00|587.82|585.02|588.56|585.76|588.56|585.76|587.82|585.02|0
1652911570000|2022-05-18 22:06:10|588.81|586.01|588.68|585.88|588.81|586.01|588.68|585.88|0
1652911580000|2022-05-18 22:06:20|588.31|585.51|588.68|585.88|588.68|585.88|588.31|585.51|0
1652911590000|2022-05-18 22:06:30|588.93|586.13|588.81|586.01|588.93|586.13|588.68|585.88|0
1652911600000|2022-05-18 22:06:40|588.68|585.88|588.19|585.39|588.68|585.88|588.19|585.39|0
1652911610000|2022-05-18 22:06:50|588.43|585.63|588.19|585.39|588.43|585.63|588.19|585.39|0
1652911620000|2022-05-18 22:07:00|588.43|585.63|588.56|585.76|588.68|585.88|588.43|585.63|0
1652911630000|2022-05-18 22:07:10|588.19|585.39|587.69|584.89|588.19|585.39|587.69|584.89|0
1652911650000|2022-05-18 22:07:30|587.19|584.39|587.19|584.39|587.19|584.39|587.19|584.39|0
1652911660000|2022-05-18 22:07:40|587.08|584.28|587.08|584.28|587.08|584.28|586.83|584.03|0
1652911670000|2022-05-18 22:07:50|587.44|584.64|587.94|585.14|587.94|585.14|587.44|584.64|0
1652911680000|2022-05-18 22:08:00|588.07|585.27|588.81|586.01|588.81|586.01|588.07|585.27|0
1652911690000|2022-05-18 22:08:10|588.68|585.88|588.68|585.88|588.68|585.88|588.68|585.88|0
1652911700000|2022-05-18 22:08:20|588.93|586.13|588.93|586.13|588.93|586.13|588.93|586.13|0
1652911710000|2022-05-18 22:08:30|588.81|586.01|588.81|586.01|588.93|586.13|588.81|586.01|0
1652911720000|2022-05-18 22:08:40|589.42|586.62|589.31|586.51|589.42|586.62|589.31|586.51|0
1652911730000|2022-05-18 22:08:50|588.68|585.88|588.81|586.01|588.81|586.01|588.68|585.88|0
1652911740000|2022-05-18 22:09:00|588.68|585.88|588.81|586.01|588.81|586.01|588.68|585.88|0
1652911750000|2022-05-18 22:09:10|588.68|585.88|588.68|585.88|588.68|585.88|588.68|585.88|0
1652911760000|2022-05-18 22:09:20|588.81|586.01|588.81|586.01|588.81|586.01|588.81|586.01|0
1652911770000|2022-05-18 22:09:30|588.93|586.13|588.68|585.88|588.93|586.13|588.68|585.88|0
1652911780000|2022-05-18 22:09:40|587.69|584.89|587.69|584.89|587.69|584.89|587.57|584.77|0
1652911790000|2022-05-18 22:09:50|587.94|585.14|587.32|584.52|587.94|585.14|587.32|584.52|0
1652911800000|2022-05-18 22:10:00|586.95|584.15|586.58|583.78|586.95|584.15|586.58|583.78|0
1652911810000|2022-05-18 22:10:10|586.83|584.03|586.7|583.9|586.83|584.03|586.7|583.9|0
1652911820000|2022-05-18 22:10:20|586.95|584.15|586.7|583.9|586.95|584.15|586.7|583.9|0
1652911830000|2022-05-18 22:10:30|586.83|584.03|585.71|582.91|586.95|584.15|585.71|582.91|0
1652911840000|2022-05-18 22:10:40|585.21|582.41|585.71|582.91|585.71|582.91|585.21|582.41|0
1652911850000|2022-05-18 22:10:50|585.96|583.16|585.46|582.66|585.96|583.16|585.46|582.66|0
1652911860000|2022-05-18 22:11:00|585.71|582.91|585.34|582.54|585.71|582.91|585.34|582.54|0
1652911870000|2022-05-18 22:11:10|585.46|582.66|585.59|582.79|585.71|582.91|585.46|582.66|0
1652911880000|2022-05-18 22:11:20|585.46|582.66|585.96|583.16|585.96|583.16|585.46|582.66|0
1652911890000|2022-05-18 22:11:30|585.46|582.66|586.95|584.15|586.95|584.15|585.46|582.66|0
1652911900000|2022-05-18 22:11:40|586.7|583.9|587.32|584.52|587.32|584.52|586.58|583.78|0
1652911910000|2022-05-18 22:11:50|586.95|584.15|587.19|584.39|587.44|584.64|586.95|584.15|0
1652911920000|2022-05-18 22:12:00|586.95|584.15|586.95|584.15|586.95|584.15|586.95|584.15|0
1652911940000|2022-05-18 22:12:20|586.83|584.03|586.95|584.15|586.95|584.15|586.83|584.03|0
1652911950000|2022-05-18 22:12:30|587.19|584.39|587.69|584.89|587.69|584.89|587.19|584.39|0
1652911960000|2022-05-18 22:12:40|587.57|584.77|587.57|584.77|587.69|584.89|587.57|584.77|0
1652911970000|2022-05-18 22:12:50|587.69|584.89|587.44|584.64|587.94|585.14|587.44|584.64|0
1652911980000|2022-05-18 22:13:00|587.32|584.52|587.07|584.27|587.32|584.52|587.07|584.27|0
1652911990000|2022-05-18 22:13:10|587.19|584.39|587.19|584.39|587.19|584.39|587.07|584.27|0
1652912000000|2022-05-18 22:13:20|587.32|584.52|587.44|584.64|587.44|584.64|587.19|584.39|0
1652912010000|2022-05-18 22:13:30|587.19|584.39|586.95|584.15|587.19|584.39|586.95|584.15|0
1652912020000|2022-05-18 22:13:40|586.7|583.9|586.7|583.9|586.7|583.9|586.7|583.9|0
1652912030000|2022-05-18 22:13:50|586.45|583.65|586.2|583.4|586.45|583.65|586.2|583.4|0
1652912040000|2022-05-18 22:14:00|586.45|583.65|586.2|583.4|586.45|583.65|586.2|583.4|0
1652912050000|2022-05-18 22:14:10|585.96|583.16|585.21|582.41|585.96|583.16|585.21|582.41|0
1652912060000|2022-05-18 22:14:20|585.34|582.54|585.34|582.54|585.34|582.54|585.34|582.54|0
1652912070000|2022-05-18 22:14:30|584.72|581.92|584.6|581.8|584.72|581.92|584.6|581.8|0
1652912080000|2022-05-18 22:14:40|584.72|581.92|585.46|582.66|585.46|582.66|584.72|581.92|0
1652912090000|2022-05-18 22:14:50|585.21|582.41|584.96|582.16|585.21|582.41|584.96|582.16|0
1652912100000|2022-05-18 22:15:00|584.6|581.8|585.71|582.91|585.71|582.91|584.6|581.8|0
1652912110000|2022-05-18 22:15:10|586.7|583.9|585.95|583.15|586.7|583.9|585.71|582.91|0
1652912120000|2022-05-18 22:15:20|586.2|583.4|586.45|583.65|586.45|583.65|586.2|583.4|0
1652912130000|2022-05-18 22:15:30|586.33|583.53|586.08|583.28|586.33|583.53|586.08|583.28|0
1652912140000|2022-05-18 22:15:40|585.95|583.15|585.84|583.04|585.95|583.15|585.84|583.04|0
1652912150000|2022-05-18 22:15:50|586.45|583.65|586.45|583.65|586.7|583.9|586.45|583.65|0
1652912160000|2022-05-18 22:16:00|586.33|583.53|586.45|583.65|586.45|583.65|586.2|583.4|0
1652912170000|2022-05-18 22:16:10|586.58|583.78|586.7|583.9|586.7|583.9|586.58|583.78|0
1652912180000|2022-05-18 22:16:20|586.83|584.03|586.7|583.9|586.95|584.15|586.58|583.78|0
1652912190000|2022-05-18 22:16:30|585.46|582.66|585.21|582.41|585.46|582.66|585.21|582.41|0
1652912200000|2022-05-18 22:16:40|584.85|582.05|584.85|582.05|584.85|582.05|584.47|581.67|0
1652912210000|2022-05-18 22:16:50|584.96|582.16|584.96|582.16|585.09|582.29|584.96|582.16|0
1652912220000|2022-05-18 22:17:00|585.09|582.29|584.96|582.16|585.21|582.41|584.96|582.16|0
1652912230000|2022-05-18 22:17:10|584.47|581.67|584.72|581.92|584.72|581.92|584.47|581.67|0
1652912240000|2022-05-18 22:17:20|584.85|582.05|584.96|582.16|584.96|582.16|584.85|582.05|0
1652912250000|2022-05-18 22:17:30|585.21|582.41|585.21|582.41|585.21|582.41|585.09|582.29|0
1652912260000|2022-05-18 22:17:40|585.09|582.29|584.72|581.92|585.09|582.29|584.72|581.92|0
1652912270000|2022-05-18 22:17:50|584.6|581.8|584.47|581.67|584.6|581.8|584.47|581.67|0
1652912280000|2022-05-18 22:18:00|584.85|582.05|584.72|581.92|584.85|582.05|584.72|581.92|0
1652912290000|2022-05-18 22:18:10|584.1|581.3|584.72|581.92|584.72|581.92|584.1|581.3|0
1652912300000|2022-05-18 22:18:20|584.47|581.67|584.6|581.8|584.6|581.8|584.47|581.67|0
1652912310000|2022-05-18 22:18:30|584.22|581.42|584.22|581.42|584.22|581.42|584.22|581.42|0
1652912320000|2022-05-18 22:18:40|584.47|581.67|584.47|581.67|584.72|581.92|584.47|581.67|0
1652912330000|2022-05-18 22:18:50|584.72|581.92|583.97|581.17|584.72|581.92|583.97|581.17|0
1652912350000|2022-05-18 22:19:10|583.85|581.05|583.73|580.93|583.97|581.17|583.73|580.93|0
1652912360000|2022-05-18 22:19:20|583.48|580.68|583.85|581.05|583.85|581.05|583.23|580.43|0
1652912370000|2022-05-18 22:19:30|583.73|580.93|583.23|580.43|583.73|580.93|583.23|580.43|0
1652912380000|2022-05-18 22:19:40|582.98|580.18|582.73|579.93|583.11|580.31|582.73|579.93|0
1652912390000|2022-05-18 22:19:50|582.98|580.18|583.23|580.43|583.36|580.56|582.98|580.18|0
1652912400000|2022-05-18 22:20:00|583.48|580.68|583.11|580.31|583.48|580.68|583.11|580.31|0
1652912410000|2022-05-18 22:20:10|582.73|579.93|582.86|580.06|582.98|580.18|582.73|579.93|0
1652912420000|2022-05-18 22:20:20|582.98|580.18|582.98|580.18|582.98|580.18|582.98|580.18|0
1652912430000|2022-05-18 22:20:30|583.48|580.68|583.73|580.93|583.97|581.17|583.48|580.68|0
1652912440000|2022-05-18 22:20:40|583.48|580.68|583.97|581.17|583.97|581.17|583.48|580.68|0
1652912450000|2022-05-18 22:20:50|584.22|581.42|584.22|581.42|584.22|581.42|584.22|581.42|0
1652912460000|2022-05-18 22:21:00|584.47|581.67|584.72|581.92|584.72|581.92|584.47|581.67|0
1652912470000|2022-05-18 22:21:10|584.47|581.67|584.47|581.67|584.47|581.67|584.47|581.67|0
1652912490000|2022-05-18 22:21:30|584.1|581.3|584.22|581.42|584.22|581.42|584.1|581.3|0
1652912500000|2022-05-18 22:21:40|584.1|581.3|583.97|581.17|584.1|581.3|583.97|581.17|0
1652912510000|2022-05-18 22:21:50|583.36|580.56|583.36|580.56|583.36|580.56|583.36|580.56|0
1652912520000|2022-05-18 22:22:00|583.48|580.68|583.48|580.68|583.48|580.68|583.48|580.68|0
1652912530000|2022-05-18 22:22:10|583.36|580.56|583.23|580.43|583.36|580.56|583.23|580.43|0
1652912540000|2022-05-18 22:22:20|583.11|580.31|582.73|579.93|583.11|580.31|582.73|579.93|0
1652912550000|2022-05-18 22:22:30|582.49|579.69|582.73|579.93|582.73|579.93|582.49|579.69|0
1652912560000|2022-05-18 22:22:40|582.49|579.69|582.62|579.82|582.86|580.06|582.49|579.69|0
1652912570000|2022-05-18 22:22:50|582.73|579.93|582.49|579.69|582.73|579.93|582.49|579.69|0
1652912580000|2022-05-18 22:23:00|582.62|579.82|583.23|580.43|583.23|580.43|582.62|579.82|0
1652912600000|2022-05-18 22:23:20|583.48|580.68|583.73|580.93|583.73|580.93|583.48|580.68|0
1652912610000|2022-05-18 22:23:30|583.61|580.81|583.73|580.93|583.73|580.93|583.61|580.81|0
1652912620000|2022-05-18 22:23:40|583.61|580.81|583.36|580.56|583.73|580.93|583.36|580.56|0
1652912630000|2022-05-18 22:23:50|583.23|580.43|583.23|580.43|583.23|580.43|583.23|580.43|0
1652912640000|2022-05-18 22:24:00|582.98|580.18|582.98|580.18|582.98|580.18|582.98|580.18|0
1652912650000|2022-05-18 22:24:10|583.11|580.31|583.23|580.43|583.23|580.43|583.11|580.31|0
1652912660000|2022-05-18 22:24:20|583.48|580.68|583.73|580.93|583.73|580.93|583.48|580.68|0
1652912670000|2022-05-18 22:24:30|583.97|581.17|583.97|581.17|583.97|581.17|583.97|581.17|0
1652912680000|2022-05-18 22:24:40|584.1|581.3|584.22|581.42|584.22|581.42|584.1|581.3|0
1652912690000|2022-05-18 22:24:50|584.47|581.67|584.22|581.42|584.47|581.67|584.22|581.42|0
1652912700000|2022-05-18 22:25:00|584.1|581.3|583.73|580.93|584.1|581.3|583.73|580.93|0
1652912710000|2022-05-18 22:25:10|583.48|580.68|583.48|580.68|583.48|580.68|583.48|580.68|0
1652912730000|2022-05-18 22:25:30|583.73|580.93|583.48|580.68|583.73|580.93|583.48|580.68|0
1652912740000|2022-05-18 22:25:40|583.73|580.93|583.73|580.93|583.73|580.93|583.73|580.93|0
1652912760000|2022-05-18 22:26:00|583.97|581.17|583.85|581.05|583.97|581.17|583.85|581.05|0
1652912770000|2022-05-18 22:26:10|583.97|581.17|583.97|581.17|583.97|581.17|583.97|581.17|0
1652912800000|2022-05-18 22:26:40|583.85|581.05|583.85|581.05|583.85|581.05|583.85|581.05|0
1652912810000|2022-05-18 22:26:50|583.97|581.17|584.22|581.42|584.22|581.42|583.97|581.17|0
1652912830000|2022-05-18 22:27:10|584.1|581.3|584.22|581.42|584.22|581.42|584.1|581.3|0
1652912850000|2022-05-18 22:27:30|583.97|581.17|584.22|581.42|584.22|581.42|583.97|581.17|0
1652912860000|2022-05-18 22:27:40|584.47|581.67|584.22|581.42|584.47|581.67|584.22|581.42|0
1652912870000|2022-05-18 22:27:50|584.1|581.3|583.97|581.17|584.22|581.42|583.97|581.17|0
1652912880000|2022-05-18 22:28:00|584.22|581.42|584.72|581.92|584.72|581.92|584.22|581.42|0
1652912890000|2022-05-18 22:28:10|584.47|581.67|584.47|581.67|584.47|581.67|584.35|581.55|0
1652912900000|2022-05-18 22:28:20|584.72|581.92|584.72|581.92|584.72|581.92|584.72|581.92|0
1652912910000|2022-05-18 22:28:30|584.84|582.04|584.96|582.16|584.96|582.16|584.84|582.04|0
1652912920000|2022-05-18 22:28:40|585.46|582.66|585.71|582.91|585.71|582.91|585.46|582.66|0
1652912930000|2022-05-18 22:28:50|585.46|582.66|585.71|582.91|585.71|582.91|585.46|582.66|0
1652912940000|2022-05-18 22:29:00|585.95|583.15|586.2|583.4|586.45|583.65|585.95|583.15|0
1652912950000|2022-05-18 22:29:10|585.95|583.15|586.94|584.14|586.94|584.14|585.95|583.15|0
1652912960000|2022-05-18 22:29:20|587.94|585.14|587.44|584.64|587.94|585.14|587.32|584.52|0
1652912970000|2022-05-18 22:29:30|587.94|585.14|588.18|585.38|588.18|585.38|587.94|585.14|0
1652912980000|2022-05-18 22:29:40|588.43|585.63|588.68|585.88|588.93|586.13|588.43|585.63|0
1652912990000|2022-05-18 22:29:50|589.17|586.37|589.42|586.62|589.42|586.62|589.17|586.37|0
1652913000000|2022-05-18 22:30:00|589.17|586.37|588.68|585.88|589.17|586.37|587.94|585.14|0
1652913010000|2022-05-18 22:30:10|588.31|585.51|587.57|584.77|588.31|585.51|587.57|584.77|0
1652913020000|2022-05-18 22:30:20|587.94|585.14|588.56|585.76|588.56|585.76|587.69|584.89|0
1652913030000|2022-05-18 22:30:30|588.43|585.63|588.18|585.38|588.43|585.63|588.18|585.38|0
1652913040000|2022-05-18 22:30:40|587.69|584.89|587.94|585.14|588.06|585.26|587.69|584.89|0
1652913050000|2022-05-18 22:30:50|587.82|585.02|587.69|584.89|587.82|585.02|587.69|584.89|0
1652913060000|2022-05-18 22:31:00|586.94|584.14|587.19|584.39|587.19|584.39|586.94|584.14|0
1652913070000|2022-05-18 22:31:10|587.07|584.27|586.94|584.14|587.19|584.39|586.94|584.14|0
1652913080000|2022-05-18 22:31:20|587.19|584.39|586.94|584.14|587.19|584.39|586.94|584.14|0
1652913090000|2022-05-18 22:31:30|587.07|584.27|587.19|584.39|587.19|584.39|587.07|584.27|0
1652913100000|2022-05-18 22:31:40|587.44|584.64|587.19|584.39|587.44|584.64|587.19|584.39|0
1652913120000|2022-05-18 22:32:00|586.45|583.65|586.7|583.9|586.7|583.9|586.45|583.65|0
1652913130000|2022-05-18 22:32:10|586.58|583.78|586.45|583.65|586.7|583.9|586.45|583.65|0
1652913140000|2022-05-18 22:32:20|586.7|583.9|586.7|583.9|586.7|583.9|586.7|583.9|0
1652913150000|2022-05-18 22:32:30|586.2|583.4|586.7|583.9|586.7|583.9|586.2|583.4|0
1652913160000|2022-05-18 22:32:40|586.58|583.78|586.45|583.65|586.58|583.78|586.45|583.65|0
1652913170000|2022-05-18 22:32:50|586.2|583.4|586.45|583.65|586.45|583.65|586.2|583.4|0
1652913180000|2022-05-18 22:33:00|586.2|583.4|585.71|582.91|586.2|583.4|585.71|582.91|0
1652913190000|2022-05-18 22:33:10|585.95|583.15|585.95|583.15|585.95|583.15|585.83|583.03|0
1652913200000|2022-05-18 22:33:20|585.46|582.66|585.46|582.66|585.71|582.91|585.46|582.66|0
1652913210000|2022-05-18 22:33:30|585.59|582.79|585.71|582.91|585.71|582.91|585.59|582.79|0
1652913220000|2022-05-18 22:33:40|585.59|582.79|585.46|582.66|585.59|582.79|585.46|582.66|0
1652913230000|2022-05-18 22:33:50|585.34|582.54|585.21|582.41|585.34|582.54|585.21|582.41|0
1652913240000|2022-05-18 22:34:00|585.34|582.54|585.21|582.41|585.34|582.54|585.21|582.41|0
1652913250000|2022-05-18 22:34:10|584.96|582.16|584.96|582.16|584.96|582.16|584.96|582.16|0
1652913260000|2022-05-18 22:34:20|584.47|581.67|584.96|582.16|584.96|582.16|584.47|581.67|0
1652913270000|2022-05-18 22:34:30|585.21|582.41|585.21|582.41|585.21|582.41|585.21|582.41|0
1652913280000|2022-05-18 22:34:40|585.46|582.66|585.46|582.66|585.46|582.66|585.21|582.41|0
1652913290000|2022-05-18 22:34:50|585.21|582.41|585.21|582.41|585.21|582.41|585.21|582.41|0
1652913300000|2022-05-18 22:35:00|584.96|582.16|584.47|581.67|584.96|582.16|584.47|581.67|0
1652913310000|2022-05-18 22:35:10|584.72|581.92|584.47|581.67|584.72|581.92|584.47|581.67|0
1652913320000|2022-05-18 22:35:20|584.22|581.42|583.97|581.17|584.22|581.42|583.85|581.05|0
1652913330000|2022-05-18 22:35:30|584.22|581.42|583.85|581.05|584.22|581.42|583.85|581.05|0
1652913340000|2022-05-18 22:35:40|583.23|580.43|583.48|580.68|583.48|580.68|583.23|580.43|0
1652913350000|2022-05-18 22:35:50|583.72|580.92|583.72|580.92|583.72|580.92|583.72|580.92|0
1652913360000|2022-05-18 22:36:00|583.97|581.17|584.22|581.42|584.22|581.42|583.85|581.05|0
1652913370000|2022-05-18 22:36:10|585.09|582.29|584.47|581.67|585.09|582.29|584.35|581.55|0
1652913380000|2022-05-18 22:36:20|584.72|581.92|585.09|582.29|585.21|582.41|584.72|581.92|0
1652913390000|2022-05-18 22:36:30|584.72|581.92|584.72|581.92|584.96|582.16|584.72|581.92|0
1652913400000|2022-05-18 22:36:40|584.84|582.04|584.96|582.16|584.96|582.16|584.84|582.04|0
1652913410000|2022-05-18 22:36:50|584.84|582.04|584.84|582.04|584.84|582.04|584.84|582.04|0
1652913420000|2022-05-18 22:37:00|584.72|581.92|584.72|581.92|584.72|581.92|584.72|581.92|0
1652913430000|2022-05-18 22:37:10|584.6|581.8|584.47|581.67|584.6|581.8|584.47|581.67|0
1652913440000|2022-05-18 22:37:20|584.6|581.8|584.71|581.91|584.71|581.91|584.6|581.8|0
1652913450000|2022-05-18 22:37:30|584.6|581.8|584.96|582.16|585.09|582.29|584.6|581.8|0
1652913460000|2022-05-18 22:37:40|585.21|582.41|585.21|582.41|585.21|582.41|585.21|582.41|0
1652913470000|2022-05-18 22:37:50|585.09|582.29|584.96|582.16|585.09|582.29|584.96|582.16|0
1652913480000|2022-05-18 22:38:00|584.84|582.04|584.96|582.16|584.96|582.16|584.84|582.04|0
1652913500000|2022-05-18 22:38:20|585.21|582.41|585.21|582.41|585.21|582.41|585.21|582.41|0
1652913510000|2022-05-18 22:38:30|585.34|582.54|585.21|582.41|585.46|582.66|585.21|582.41|0
1652913530000|2022-05-18 22:38:50|584.84|582.04|584.84|582.04|584.84|582.04|584.6|581.8|0
1652913540000|2022-05-18 22:39:00|584.47|581.67|584.71|581.91|584.71|581.91|584.47|581.67|0
1652913550000|2022-05-18 22:39:10|584.96|582.16|584.84|582.04|584.96|582.16|584.71|581.91|0
1652913560000|2022-05-18 22:39:20|584.96|582.16|584.96|582.16|584.96|582.16|584.96|582.16|0
1652913570000|2022-05-18 22:39:30|584.71|581.91|584.96|582.16|584.96|582.16|584.71|581.91|0
1652913580000|2022-05-18 22:39:40|584.84|582.04|584.84|582.04|584.84|582.04|584.84|582.04|0
1652913590000|2022-05-18 22:39:50|584.71|581.91|584.71|581.91|584.71|581.91|584.71|581.91|0
1652913600000|2022-05-18 22:40:00|584.6|581.8|584.71|581.91|584.71|581.91|584.47|581.67|0
1652913610000|2022-05-18 22:40:10|584.6|581.8|584.47|581.67|584.6|581.8|584.47|581.67|0
1652913620000|2022-05-18 22:40:20|583.97|581.17|584.1|581.3|584.1|581.3|583.97|581.17|0
1652913630000|2022-05-18 22:40:30|583.97|581.17|583.97|581.17|583.97|581.17|583.97|581.17|0
1652913640000|2022-05-18 22:40:40|583.72|580.92|583.72|580.92|583.72|580.92|583.72|580.92|0
1652913650000|2022-05-18 22:40:50|583.97|581.17|583.97|581.17|584.22|581.42|583.97|581.17|0
1652913660000|2022-05-18 22:41:00|584.47|581.67|584.22|581.42|584.47|581.67|584.22|581.42|0
1652913670000|2022-05-18 22:41:10|584.1|581.3|584.1|581.3|584.1|581.3|584.1|581.3|0
1652913680000|2022-05-18 22:41:20|584.22|581.42|584.22|581.42|584.22|581.42|584.22|581.42|0
1652913690000|2022-05-18 22:41:30|583.97|581.17|583.85|581.05|583.97|581.17|583.72|580.92|0
1652913700000|2022-05-18 22:41:40|583.72|580.92|583.85|581.05|583.85|581.05|583.72|580.92|0
1652913710000|2022-05-18 22:41:50|584.22|581.42|584.22|581.42|584.22|581.42|584.22|581.42|0
1652913720000|2022-05-18 22:42:00|583.97|581.17|583.97|581.17|583.97|581.17|583.97|581.17|0
1652913740000|2022-05-18 22:42:20|583.85|581.05|583.72|580.92|583.85|581.05|583.72|580.92|0
1652913750000|2022-05-18 22:42:30|583.97|581.17|583.97|581.17|583.97|581.17|583.97|581.17|0
1652913770000|2022-05-18 22:42:50|584.22|581.42|584.22|581.42|584.22|581.42|584.22|581.42|0
1652913780000|2022-05-18 22:43:00|584.1|581.3|584.1|581.3|584.1|581.3|584.1|581.3|0
1652913790000|2022-05-18 22:43:10|583.97|581.17|583.97|581.17|584.22|581.42|583.97|581.17|0
1652913800000|2022-05-18 22:43:20|584.22|581.42|583.97|581.17|584.22|581.42|583.97|581.17|0
1652913810000|2022-05-18 22:43:30|583.85|581.05|583.97|581.17|583.97|581.17|583.85|581.05|0
1652913830000|2022-05-18 22:43:50|583.72|580.92|583.72|580.92|583.72|580.92|583.72|580.92|0
1652913840000|2022-05-18 22:44:00|583.6|580.8|583.72|580.92|583.72|580.92|583.6|580.8|0
1652913850000|2022-05-18 22:44:10|583.97|581.17|583.97|581.17|583.97|581.17|583.97|581.17|0
1652913860000|2022-05-18 22:44:20|583.72|580.92|583.72|580.92|583.72|580.92|583.72|580.92|0
1652913870000|2022-05-18 22:44:30|583.6|580.8|583.72|580.92|583.72|580.92|583.6|580.8|0
1652913880000|2022-05-18 22:44:40|583.48|580.68|583.48|580.68|583.48|580.68|583.48|580.68|0
1652913890000|2022-05-18 22:44:50|583.36|580.56|583.23|580.43|583.36|580.56|583.23|580.43|0
1652913900000|2022-05-18 22:45:00|583.48|580.68|583.6|580.8|583.72|580.92|583.48|580.68|0
1652913910000|2022-05-18 22:45:10|583.72|580.92|583.72|580.92|583.72|580.92|583.72|580.92|0
1652913920000|2022-05-18 22:45:20|583.97|581.17|583.97|581.17|583.97|581.17|583.97|581.17|0
1652913930000|2022-05-18 22:45:30|583.72|580.92|583.97|581.17|583.97|581.17|583.72|580.92|0
1652913940000|2022-05-18 22:45:40|583.72|580.92|583.72|580.92|583.72|580.92|583.72|580.92|0
1652913950000|2022-05-18 22:45:50|583.97|581.17|584.1|581.3|584.1|581.3|583.97|581.17|0
1652913960000|2022-05-18 22:46:00|584.22|581.42|584.22|581.42|584.22|581.42|584.22|581.42|0
1652913970000|2022-05-18 22:46:10|584.47|581.67|584.47|581.67|584.47|581.67|584.47|581.67|0
1652913980000|2022-05-18 22:46:20|584.71|581.91|584.47|581.67|584.71|581.91|584.47|581.67|0
1652914000000|2022-05-18 22:46:40|584.71|581.91|584.47|581.67|584.71|581.91|584.47|581.67|0
1652914020000|2022-05-18 22:47:00|584.22|581.42|584.22|581.42|584.22|581.42|584.22|581.42|0
1652914040000|2022-05-18 22:47:20|584.35|581.55|584.35|581.55|584.47|581.67|584.35|581.55|0
1652914050000|2022-05-18 22:47:30|584.22|581.42|584.22|581.42|584.22|581.42|584.22|581.42|0
1652914060000|2022-05-18 22:47:40|584.47|581.67|584.22|581.42|584.71|581.91|584.22|581.42|0
1652914070000|2022-05-18 22:47:50|584.47|581.67|584.71|581.91|584.71|581.91|584.47|581.67|0
1652914080000|2022-05-18 22:48:00|584.96|582.16|584.96|582.16|584.96|582.16|584.96|582.16|0
1652914090000|2022-05-18 22:48:10|585.09|582.29|585.21|582.41|585.21|582.41|585.09|582.29|0
1652914100000|2022-05-18 22:48:20|585.46|582.66|585.21|582.41|585.46|582.66|585.21|582.41|0
1652914110000|2022-05-18 22:48:30|585.09|582.29|584.96|582.16|585.09|582.29|584.96|582.16|0
1652914120000|2022-05-18 22:48:40|585.21|582.41|585.46|582.66|585.46|582.66|585.21|582.41|0
1652914130000|2022-05-18 22:48:50|585.34|582.54|584.96|582.16|585.34|582.54|584.96|582.16|0
1652914140000|2022-05-18 22:49:00|584.84|582.04|584.71|581.91|584.84|582.04|584.71|581.91|0
1652914150000|2022-05-18 22:49:10|584.84|582.04|584.71|581.91|584.84|582.04|584.71|581.91|0
1652914180000|2022-05-18 22:49:40|584.96|582.16|584.96|582.16|584.96|582.16|584.96|582.16|0
1652914190000|2022-05-18 22:49:50|584.84|582.04|584.71|581.91|584.84|582.04|584.71|581.91|0
1652914200000|2022-05-18 22:50:00|585.09|582.29|585.21|582.41|585.21|582.41|585.09|582.29|0
1652914210000|2022-05-18 22:50:10|584.96|582.16|584.96|582.16|584.96|582.16|584.96|582.16|0
1652914220000|2022-05-18 22:50:20|585.09|582.29|585.09|582.29|585.09|582.29|585.09|582.29|0
1652914230000|2022-05-18 22:50:30|585.21|582.41|585.34|582.54|585.34|582.54|585.21|582.41|0
1652914250000|2022-05-18 22:50:50|585.21|582.41|585.21|582.41|585.21|582.41|585.21|582.41|0
1652914260000|2022-05-18 22:51:00|584.84|582.04|584.96|582.16|584.96|582.16|584.84|582.04|0
1652914270000|2022-05-18 22:51:10|585.21|582.41|585.21|582.41|585.21|582.41|585.21|582.41|0
1652914280000|2022-05-18 22:51:20|585.46|582.66|585.95|583.15|585.95|583.15|585.46|582.66|0
1652914290000|2022-05-18 22:51:30|585.83|583.03|585.95|583.15|585.95|583.15|585.83|583.03|0
1652914300000|2022-05-18 22:51:40|586.08|583.28|586.08|583.28|586.08|583.28|585.95|583.15|0
1652914310000|2022-05-18 22:51:50|585.95|583.15|585.7|582.9|585.95|583.15|585.7|582.9|0
1652914320000|2022-05-18 22:52:00|585.46|582.66|585.7|582.9|585.7|582.9|585.46|582.66|0
1652914330000|2022-05-18 22:52:10|585.95|583.15|586.2|583.4|586.2|583.4|585.83|583.03|0
1652914340000|2022-05-18 22:52:20|586.08|583.28|586.2|583.4|586.2|583.4|585.95|583.15|0
1652914360000|2022-05-18 22:52:40|585.95|583.15|586.2|583.4|586.2|583.4|585.95|583.15|0
1652914390000|2022-05-18 22:53:10|586.7|583.9|586.7|583.9|586.7|583.9|586.7|583.9|0
1652914400000|2022-05-18 22:53:20|586.94|584.14|587.19|584.39|587.19|584.39|586.94|584.14|0
1652914410000|2022-05-18 22:53:30|586.94|584.14|586.94|584.14|587.07|584.27|586.94|584.14|0
1652914420000|2022-05-18 22:53:40|586.7|583.9|586.94|584.14|586.94|584.14|586.7|583.9|0
1652914430000|2022-05-18 22:53:50|586.82|584.02|586.94|584.14|586.94|584.14|586.82|584.02|0
1652914440000|2022-05-18 22:54:00|587.19|584.39|587.07|584.27|587.19|584.39|587.07|584.27|0
1652914450000|2022-05-18 22:54:10|586.94|584.14|586.7|583.9|586.94|584.14|586.7|583.9|0
1652914460000|2022-05-18 22:54:20|586.82|584.02|586.82|584.02|586.82|584.02|586.82|584.02|0
1652914470000|2022-05-18 22:54:30|586.7|583.9|587.19|584.39|587.19|584.39|586.7|583.9|0
1652914480000|2022-05-18 22:54:40|586.82|584.02|586.82|584.02|586.82|584.02|586.82|584.02|0
1652914490000|2022-05-18 22:54:50|586.7|583.9|586.7|583.9|586.7|583.9|586.58|583.78|0
1652914500000|2022-05-18 22:55:00|586.45|583.65|586.2|583.4|586.45|583.65|586.2|583.4|0
1652914510000|2022-05-18 22:55:10|586.08|583.28|586.2|583.4|586.2|583.4|586.08|583.28|0
1652914530000|2022-05-18 22:55:30|585.83|583.03|585.95|583.15|585.95|583.15|585.83|583.03|0
1652914540000|2022-05-18 22:55:40|585.83|583.03|585.83|583.03|585.83|583.03|585.83|583.03|0
1652914560000|2022-05-18 22:56:00|585.95|583.15|586.08|583.28|586.45|583.65|585.95|583.15|0
1652914570000|2022-05-18 22:56:10|586.2|583.4|585.95|583.15|586.2|583.4|585.95|583.15|0
1652914580000|2022-05-18 22:56:20|585.7|582.9|585.46|582.66|585.7|582.9|585.46|582.66|0
1652914590000|2022-05-18 22:56:30|585.34|582.54|585.46|582.66|585.46|582.66|585.34|582.54|0
1652914610000|2022-05-18 22:56:50|585.21|582.41|584.84|582.04|585.21|582.41|584.84|582.04|0
1652914620000|2022-05-18 22:57:00|584.71|581.91|584.47|581.67|584.71|581.91|584.47|581.67|0
1652914630000|2022-05-18 22:57:10|584.22|581.42|584.22|581.42|584.22|581.42|584.22|581.42|0
1652914640000|2022-05-18 22:57:20|583.97|581.17|583.97|581.17|583.97|581.17|583.85|581.05|0
1652914650000|2022-05-18 22:57:30|584.22|581.42|584.47|581.67|584.47|581.67|584.22|581.42|0
1652914660000|2022-05-18 22:57:40|584.22|581.42|584.1|581.3|584.22|581.42|584.1|581.3|0
1652914670000|2022-05-18 22:57:50|583.97|581.17|583.72|580.92|583.97|581.17|583.72|580.92|0
1652914680000|2022-05-18 22:58:00|584.1|581.3|583.97|581.17|584.1|581.3|583.72|580.92|0
1652914690000|2022-05-18 22:58:10|583.85|581.05|583.48|580.68|583.85|581.05|583.48|580.68|0
1652914700000|2022-05-18 22:58:20|583.72|580.92|583.6|580.8|583.72|580.92|583.48|580.68|0
1652914710000|2022-05-18 22:58:30|583.72|580.92|583.72|580.92|583.97|581.17|583.72|580.92|0
1652914740000|2022-05-18 22:59:00|583.85|581.05|583.6|580.8|583.85|581.05|583.6|580.8|0
1652914750000|2022-05-18 22:59:10|583.72|580.92|583.97|581.17|583.97|581.17|583.72|580.92|0
1652914760000|2022-05-18 22:59:20|584.71|581.91|584.71|581.91|584.71|581.91|584.71|581.91|0
1652914770000|2022-05-18 22:59:30|584.84|582.04|584.71|581.91|584.84|582.04|584.71|581.91|0
1652914780000|2022-05-18 22:59:40|584.84|582.04|584.71|581.91|584.84|582.04|584.71|581.91|0
1652914790000|2022-05-18 22:59:50|584.47|581.67|584.47|581.67|584.47|581.67|584.47|581.67|0
1652914800000|2022-05-18 23:00:00|584.71|581.91|584.59|581.79|584.71|581.91|584.59|581.79|0
1652914810000|2022-05-18 23:00:10|584.96|582.16|584.71|581.91|585.21|582.41|584.71|581.91|0
1652914820000|2022-05-18 23:00:20|584.47|581.67|584.47|581.67|584.47|581.67|584.47|581.67|0
1652914850000|2022-05-18 23:00:50|584.71|581.91|584.71|581.91|584.71|581.91|584.71|581.91|0
1652914860000|2022-05-18 23:01:00|584.35|581.55|584.35|581.55|584.35|581.55|584.35|581.55|0
1652914870000|2022-05-18 23:01:10|584.59|581.79|584.35|581.55|584.59|581.79|584.35|581.55|0
1652914910000|2022-05-18 23:01:50|584.47|581.67|584.71|581.91|584.71|581.91|584.47|581.67|0
1652914920000|2022-05-18 23:02:00|584.59|581.79|584.71|581.91|584.71|581.91|584.59|581.79|0
1652914930000|2022-05-18 23:02:10|584.59|581.79|584.71|581.91|584.71|581.91|584.59|581.79|0
1652914940000|2022-05-18 23:02:20|584.59|581.79|584.47|581.67|584.59|581.79|584.47|581.67|0
1652914950000|2022-05-18 23:02:30|584.35|581.55|585.09|582.29|585.09|582.29|584.35|581.55|0
1652914960000|2022-05-18 23:02:40|584.96|582.16|585.21|582.41|585.21|582.41|584.96|582.16|0
1652914970000|2022-05-18 23:02:50|585.34|582.54|585.59|582.79|585.59|582.79|585.34|582.54|0
1652914980000|2022-05-18 23:03:00|585.46|582.66|585.46|582.66|585.46|582.66|585.46|582.66|0
1652914990000|2022-05-18 23:03:10|585.34|582.54|585.46|582.66|585.46|582.66|585.34|582.54|0
1652915000000|2022-05-18 23:03:20|585.34|582.54|585.34|582.54|585.34|582.54|585.34|582.54|0
1652915010000|2022-05-18 23:03:30|585.21|582.41|585.09|582.29|585.21|582.41|585.09|582.29|0
1652915020000|2022-05-18 23:03:40|584.96|582.16|584.96|582.16|584.96|582.16|584.96|582.16|0
1652915030000|2022-05-18 23:03:50|584.47|581.67|584.47|581.67|584.59|581.79|584.47|581.67|0
1652915040000|2022-05-18 23:04:00|584.35|581.55|584.35|581.55|584.35|581.55|584.35|581.55|0
1652915050000|2022-05-18 23:04:10|584.1|581.3|583.97|581.17|584.1|581.3|583.85|581.05|0
1652915060000|2022-05-18 23:04:20|584.1|581.3|584.22|581.42|584.22|581.42|584.1|581.3|0
1652915070000|2022-05-18 23:04:30|584.47|581.67|584.96|582.16|584.96|582.16|584.47|581.67|0
1652915080000|2022-05-18 23:04:40|585.09|582.29|584.96|582.16|585.09|582.29|584.96|582.16|0
1652915090000|2022-05-18 23:04:50|585.09|582.29|584.96|582.16|585.09|582.29|584.96|582.16|0
1652915100000|2022-05-18 23:05:00|584.84|582.04|584.84|582.04|584.84|582.04|584.84|582.04|0
1652915120000|2022-05-18 23:05:20|584.59|581.79|584.59|581.79|584.59|581.79|584.59|581.79|0
1652915140000|2022-05-18 23:05:40|584.47|581.67|584.35|581.55|584.47|581.67|584.35|581.55|0
1652915150000|2022-05-18 23:05:50|584.47|581.67|584.35|581.55|584.47|581.67|584.35|581.55|0
1652915160000|2022-05-18 23:06:00|584.22|581.42|583.72|580.92|584.22|581.42|583.72|580.92|0
1652915170000|2022-05-18 23:06:10|583.97|581.17|583.97|581.17|583.97|581.17|583.97|581.17|0
1652915180000|2022-05-18 23:06:20|584.22|581.42|584.22|581.42|584.22|581.42|584.22|581.42|0
1652915190000|2022-05-18 23:06:30|584.47|581.67|584.35|581.55|584.47|581.67|584.35|581.55|0
1652915200000|2022-05-18 23:06:40|584.47|581.67|584.47|581.67|584.47|581.67|584.47|581.67|0
1652915220000|2022-05-18 23:07:00|584.71|581.91|584.71|581.91|584.84|582.04|584.71|581.91|0
1652915230000|2022-05-18 23:07:10|584.59|581.79|584.47|581.67|584.59|581.79|584.47|581.67|0
1652915240000|2022-05-18 23:07:20|584.59|581.79|584.47|581.67|584.59|581.79|584.47|581.67|0
1652915250000|2022-05-18 23:07:30|584.96|582.16|585.21|582.41|585.21|582.41|584.96|582.16|0
1652915260000|2022-05-18 23:07:40|585.46|582.66|585.46|582.66|585.46|582.66|585.46|582.66|0
1652915270000|2022-05-18 23:07:50|585.21|582.41|584.96|582.16|585.21|582.41|584.96|582.16|0
1652915280000|2022-05-18 23:08:00|585.21|582.41|585.34|582.54|585.34|582.54|585.21|582.41|0
1652915290000|2022-05-18 23:08:10|585.58|582.78|585.58|582.78|585.58|582.78|585.46|582.66|0
1652915300000|2022-05-18 23:08:20|585.7|582.9|585.83|583.03|585.83|583.03|585.7|582.9|0
1652915310000|2022-05-18 23:08:30|585.58|582.78|585.58|582.78|585.58|582.78|585.58|582.78|0
1652915320000|2022-05-18 23:08:40|585.46|582.66|585.46|582.66|585.46|582.66|585.46|582.66|0
1652915330000|2022-05-18 23:08:50|585.34|582.54|585.34|582.54|585.34|582.54|585.34|582.54|0
1652915340000|2022-05-18 23:09:00|585.7|582.9|585.83|583.03|585.83|583.03|585.58|582.78|0
1652915350000|2022-05-18 23:09:10|585.95|583.15|586.2|583.4|586.2|583.4|585.95|583.15|0
1652915370000|2022-05-18 23:09:30|586.33|583.53|586.58|583.78|586.69|583.89|586.33|583.53|0
1652915380000|2022-05-18 23:09:40|586.45|583.65|586.82|584.02|586.94|584.14|586.45|583.65|0
1652915390000|2022-05-18 23:09:50|586.94|584.14|586.94|584.14|586.94|584.14|586.94|584.14|0
1652915400000|2022-05-18 23:10:00|587.57|584.77|588.18|585.38|588.18|585.38|587.44|584.64|0
1652915410000|2022-05-18 23:10:10|588.43|585.63|587.69|584.89|588.43|585.63|587.69|584.89|0
1652915420000|2022-05-18 23:10:20|588.68|585.88|588.68|585.88|588.68|585.88|588.56|585.76|0
1652915430000|2022-05-18 23:10:30|588.43|585.63|588.81|586.01|588.81|586.01|588.43|585.63|0
1652915440000|2022-05-18 23:10:40|588.68|585.88|588.43|585.63|588.68|585.88|588.18|585.38|0
1652915450000|2022-05-18 23:10:50|589.17|586.37|589.17|586.37|589.17|586.37|588.92|586.12|0
1652915460000|2022-05-18 23:11:00|589.05|586.25|588.31|585.51|589.17|586.37|588.31|585.51|0
1652915470000|2022-05-18 23:11:10|588.18|585.38|588.68|585.88|588.68|585.88|588.18|585.38|0
1652915480000|2022-05-18 23:11:20|588.92|586.12|588.92|586.12|588.92|586.12|588.81|586.01|0
1652915490000|2022-05-18 23:11:30|589.17|586.37|589.3|586.5|589.3|586.5|589.17|586.37|0
1652915500000|2022-05-18 23:11:40|589.17|586.37|589.05|586.25|589.17|586.37|588.92|586.12|0
1652915510000|2022-05-18 23:11:50|589.17|586.37|589.3|586.5|589.3|586.5|589.17|586.37|0
1652915520000|2022-05-18 23:12:00|589.42|586.62|589.92|587.12|589.92|587.12|589.42|586.62|0
1652915530000|2022-05-18 23:12:10|589.67|586.87|589.67|586.87|589.67|586.87|589.42|586.62|0
1652915540000|2022-05-18 23:12:20|589.92|587.12|589.92|587.12|589.92|587.12|589.67|586.87|0
1652915550000|2022-05-18 23:12:30|590.16|587.36|589.92|587.12|590.16|587.36|589.92|587.12|0
1652915560000|2022-05-18 23:12:40|589.8|587|589.8|587|589.8|587|589.8|587|0
1652915570000|2022-05-18 23:12:50|589.92|587.12|590.16|587.36|590.16|587.36|589.92|587.12|0
1652915580000|2022-05-18 23:13:00|590.41|587.61|590.29|587.49|590.41|587.61|590.29|587.49|0
1652915590000|2022-05-18 23:13:10|590.66|587.86|590.16|587.36|590.66|587.86|590.16|587.36|0
1652915600000|2022-05-18 23:13:20|590.41|587.61|590.41|587.61|590.41|587.61|590.41|587.61|0
1652915610000|2022-05-18 23:13:30|590.54|587.74|590.66|587.86|590.79|587.99|590.41|587.61|0
1652915620000|2022-05-18 23:13:40|590.79|587.99|591.15|588.35|591.15|588.35|590.79|587.99|0
1652915630000|2022-05-18 23:13:50|591.04|588.24|591.4|588.6|591.4|588.6|591.04|588.24|0
1652915640000|2022-05-18 23:14:00|591.15|588.35|591.04|588.24|591.15|588.35|591.04|588.24|0
1652915650000|2022-05-18 23:14:10|591.15|588.35|591.28|588.48|591.4|588.6|591.15|588.35|0
1652915660000|2022-05-18 23:14:20|591.78|588.98|591.4|588.6|591.78|588.98|591.4|588.6|0
1652915670000|2022-05-18 23:14:30|591.15|588.35|590.91|588.11|591.15|588.35|590.91|588.11|0
1652915680000|2022-05-18 23:14:40|590.66|587.86|590.41|587.61|590.66|587.86|590.41|587.61|0
1652915690000|2022-05-18 23:14:50|591.4|588.6|591.15|588.35|591.4|588.6|591.15|588.35|0
1652915700000|2022-05-18 23:15:00|591.4|588.6|591.78|588.98|591.78|588.98|591.28|588.48|0
1652915710000|2022-05-18 23:15:10|592.15|589.35|592.39|589.59|592.39|589.59|592.15|589.35|0
1652915720000|2022-05-18 23:15:20|592.15|589.35|591.4|588.6|592.15|589.35|591.4|588.6|0
1652915730000|2022-05-18 23:15:30|592.39|589.59|592.28|589.48|592.39|589.59|592.28|589.48|0
1652915740000|2022-05-18 23:15:40|592.39|589.59|592.28|589.48|592.39|589.59|592.15|589.35|0
1652915750000|2022-05-18 23:15:50|592.15|589.35|592.39|589.59|592.39|589.59|592.15|589.35|0
1652915760000|2022-05-18 23:16:00|592.64|589.84|592.52|589.72|592.64|589.84|592.52|589.72|0
1652915770000|2022-05-18 23:16:10|592.89|590.09|592.39|589.59|592.89|590.09|592.39|589.59|0
1652915780000|2022-05-18 23:16:20|592.64|589.84|592.64|589.84|592.64|589.84|592.64|589.84|0
1652915790000|2022-05-18 23:16:30|592.52|589.72|592.15|589.35|592.52|589.72|592.15|589.35|0
1652915800000|2022-05-18 23:16:40|592.39|589.59|592.39|589.59|592.39|589.59|592.15|589.35|0
1652915810000|2022-05-18 23:16:50|592.52|589.72|592.15|589.35|592.52|589.72|592.15|589.35|0
1652915840000|2022-05-18 23:17:20|592.28|589.48|591.65|588.85|592.28|589.48|591.65|588.85|0
1652915850000|2022-05-18 23:17:30|590.79|587.99|591.04|588.24|591.04|588.24|590.54|587.74|0
1652915860000|2022-05-18 23:17:40|591.15|588.35|590.66|587.86|591.15|588.35|590.66|587.86|0
1652915870000|2022-05-18 23:17:50|590.79|587.99|590.41|587.61|590.79|587.99|590.41|587.61|0
1652915880000|2022-05-18 23:18:00|590.66|587.86|590.79|587.99|590.91|588.11|590.66|587.86|0
1652915890000|2022-05-18 23:18:10|590.66|587.86|590.66|587.86|590.66|587.86|590.66|587.86|0
1652915900000|2022-05-18 23:18:20|591.04|588.24|590.91|588.11|591.15|588.35|590.91|588.11|0
1652915910000|2022-05-18 23:18:30|590.66|587.86|590.91|588.11|590.91|588.11|590.66|587.86|0
1652915920000|2022-05-18 23:18:40|591.15|588.35|591.4|588.6|591.4|588.6|591.15|588.35|0
1652915930000|2022-05-18 23:18:50|591.15|588.35|591.65|588.85|591.65|588.85|591.15|588.35|0
1652915950000|2022-05-18 23:19:10|591.9|589.1|591.65|588.85|591.9|589.1|591.65|588.85|0
1652915960000|2022-05-18 23:19:20|591.9|589.1|591.9|589.1|591.9|589.1|591.9|589.1|0
1652915980000|2022-05-18 23:19:40|592.03|589.23|592.15|589.35|592.15|589.35|592.03|589.23|0
1652915990000|2022-05-18 23:19:50|591.9|589.1|592.39|589.59|592.39|589.59|591.78|588.98|0
1652916000000|2022-05-18 23:20:00|592.15|589.35|592.39|589.59|592.39|589.59|592.15|589.35|0
1652916010000|2022-05-18 23:20:10|592.15|589.35|592.39|589.59|592.39|589.59|592.15|589.35|0
1652916020000|2022-05-18 23:20:20|592.64|589.84|592.89|590.09|592.89|590.09|592.64|589.84|0
1652916030000|2022-05-18 23:20:30|592.39|589.59|592.89|590.09|592.89|590.09|592.39|589.59|0
1652916040000|2022-05-18 23:20:40|593.02|590.22|592.89|590.09|593.02|590.22|592.89|590.09|0
1652916050000|2022-05-18 23:20:50|592.39|589.59|592.27|589.47|592.39|589.59|592.15|589.35|0
1652916060000|2022-05-18 23:21:00|592.39|589.59|592.39|589.59|592.52|589.72|592.39|589.59|0
1652916070000|2022-05-18 23:21:10|592.64|589.84|592.89|590.09|592.89|590.09|592.64|589.84|0
1652916080000|2022-05-18 23:21:20|592.77|589.97|592.77|589.97|592.89|590.09|592.77|589.97|0
1652916090000|2022-05-18 23:21:30|592.89|590.09|592.64|589.84|592.89|590.09|592.64|589.84|0
1652916120000|2022-05-18 23:22:00|592.39|589.59|591.9|589.1|592.39|589.59|591.9|589.1|0
1652916130000|2022-05-18 23:22:10|591.65|588.85|591.4|588.6|591.65|588.85|591.15|588.35|0
1652916140000|2022-05-18 23:22:20|591.04|588.24|591.15|588.35|591.15|588.35|590.91|588.11|0
1652916150000|2022-05-18 23:22:30|591.4|588.6|590.91|588.11|591.4|588.6|590.91|588.11|0
1652916160000|2022-05-18 23:22:40|591.15|588.35|591.15|588.35|591.15|588.35|591.15|588.35|0
1652916180000|2022-05-18 23:23:00|591.04|588.24|590.66|587.86|591.04|588.24|590.66|587.86|0
1652916190000|2022-05-18 23:23:10|590.91|588.11|591.15|588.35|591.15|588.35|590.91|588.11|0
1652916200000|2022-05-18 23:23:20|591.28|588.48|591.28|588.48|591.28|588.48|591.15|588.35|0
1652916210000|2022-05-18 23:23:30|591.4|588.6|591.15|588.35|591.4|588.6|591.15|588.35|0
1652916220000|2022-05-18 23:23:40|590.79|587.99|591.15|588.35|591.15|588.35|590.79|587.99|0
1652916230000|2022-05-18 23:23:50|591.4|588.6|591.4|588.6|591.4|588.6|591.4|588.6|0
1652916240000|2022-05-18 23:24:00|591.15|588.35|591.15|588.35|591.15|588.35|591.04|588.24|0
1652916250000|2022-05-18 23:24:10|590.91|588.11|590.91|588.11|590.91|588.11|590.91|588.11|0
1652916260000|2022-05-18 23:24:20|590.79|587.99|590.66|587.86|590.79|587.99|590.66|587.86|0
1652916270000|2022-05-18 23:24:30|590.41|587.61|590.66|587.86|590.79|587.99|590.41|587.61|0
1652916280000|2022-05-18 23:24:40|590.79|587.99|590.91|588.11|590.91|588.11|590.66|587.86|0
1652916290000|2022-05-18 23:24:50|590.79|587.99|590.66|587.86|590.79|587.99|590.66|587.86|0
1652916300000|2022-05-18 23:25:00|590.41|587.61|590.66|587.86|590.66|587.86|590.41|587.61|0
1652916320000|2022-05-18 23:25:20|590.41|587.61|590.66|587.86|590.66|587.86|590.41|587.61|0
1652916330000|2022-05-18 23:25:30|590.54|587.74|590.91|588.11|590.91|588.11|590.54|587.74|0
1652916340000|2022-05-18 23:25:40|591.15|588.35|591.15|588.35|591.15|588.35|591.15|588.35|0
1652916350000|2022-05-18 23:25:50|590.91|588.11|590.91|588.11|590.91|588.11|590.91|588.11|0
1652916360000|2022-05-18 23:26:00|590.79|587.99|590.91|588.11|590.91|588.11|590.79|587.99|0
1652916370000|2022-05-18 23:26:10|591.15|588.35|591.15|588.35|591.15|588.35|591.15|588.35|0
1652916380000|2022-05-18 23:26:20|590.91|588.11|591.65|588.85|591.65|588.85|590.91|588.11|0
1652916390000|2022-05-18 23:26:30|591.4|588.6|591.53|588.73|591.53|588.73|591.4|588.6|0
1652916400000|2022-05-18 23:26:40|591.65|588.85|592.03|589.23|592.15|589.35|591.65|588.85|0
1652916410000|2022-05-18 23:26:50|591.9|589.1|591.78|588.98|591.9|589.1|591.78|588.98|0
1652916420000|2022-05-18 23:27:00|591.4|588.6|591.4|588.6|591.4|588.6|591.4|588.6|0
1652916430000|2022-05-18 23:27:10|591.15|588.35|591.15|588.35|591.15|588.35|590.91|588.11|0
1652916440000|2022-05-18 23:27:20|591.04|588.24|591.28|588.48|591.4|588.6|591.04|588.24|0
1652916450000|2022-05-18 23:27:30|591.15|588.35|591.65|588.85|591.9|589.1|591.15|588.35|0
1652916470000|2022-05-18 23:27:50|591.4|588.6|592.15|589.35|592.15|589.35|591.4|588.6|0
1652916480000|2022-05-18 23:28:00|592.27|589.47|592.03|589.23|592.27|589.47|592.03|589.23|0
1652916490000|2022-05-18 23:28:10|592.15|589.35|592.15|589.35|592.15|589.35|592.15|589.35|0
1652916500000|2022-05-18 23:28:20|592.03|589.23|591.9|589.1|592.03|589.23|591.9|589.1|0
1652916510000|2022-05-18 23:28:30|591.78|588.98|591.78|588.98|591.78|588.98|591.78|588.98|0
1652916520000|2022-05-18 23:28:40|591.65|588.85|591.65|588.85|591.78|588.98|591.65|588.85|0
1652916530000|2022-05-18 23:28:50|591.4|588.6|591.65|588.85|591.65|588.85|591.4|588.6|0
1652916540000|2022-05-18 23:29:00|591.4|588.6|591.4|588.6|591.4|588.6|591.4|588.6|0
1652916550000|2022-05-18 23:29:10|591.28|588.48|591.4|588.6|591.4|588.6|591.28|588.48|0
1652916560000|2022-05-18 23:29:20|591.28|588.48|591.4|588.6|591.4|588.6|591.28|588.48|0
1652916570000|2022-05-18 23:29:30|591.15|588.35|591.15|588.35|591.15|588.35|591.15|588.35|0
1652916590000|2022-05-18 23:29:50|591.4|588.6|591.4|588.6|591.4|588.6|591.4|588.6|0
1652916600000|2022-05-18 23:30:00|591.78|588.98|591.65|588.85|591.78|588.98|591.65|588.85|0
1652916610000|2022-05-18 23:30:10|591.4|588.6|591.28|588.48|591.4|588.6|591.28|588.48|0
1652916620000|2022-05-18 23:30:20|591.4|588.6|591.4|588.6|591.4|588.6|591.4|588.6|0
1652916630000|2022-05-18 23:30:30|591.15|588.35|591.15|588.35|591.15|588.35|591.15|588.35|0
1652916640000|2022-05-18 23:30:40|591.03|588.23|591.15|588.35|591.4|588.6|591.03|588.23|0
1652916660000|2022-05-18 23:31:00|590.41|587.61|590.66|587.86|590.66|587.86|590.41|587.61|0
1652916670000|2022-05-18 23:31:10|590.41|587.61|589.91|587.11|590.41|587.61|589.91|587.11|0
1652916680000|2022-05-18 23:31:20|590.16|587.36|589.91|587.11|590.16|587.36|589.91|587.11|0
1652916690000|2022-05-18 23:31:30|590.29|587.49|590.29|587.49|590.41|587.61|590.29|587.49|0
1652916700000|2022-05-18 23:31:40|589.42|586.62|589.67|586.87|589.67|586.87|589.42|586.62|0
1652916720000|2022-05-18 23:32:00|589.42|586.62|589.55|586.75|589.55|586.75|589.42|586.62|0
1652916730000|2022-05-18 23:32:10|589.67|586.87|589.91|587.11|589.91|587.11|589.67|586.87|0
1652916740000|2022-05-18 23:32:20|589.67|586.87|589.8|587|589.8|587|589.67|586.87|0
1652916750000|2022-05-18 23:32:30|589.91|587.11|590.16|587.36|590.16|587.36|589.91|587.11|0
1652916760000|2022-05-18 23:32:40|589.91|587.11|589.91|587.11|589.91|587.11|589.91|587.11|0
1652916770000|2022-05-18 23:32:50|590.41|587.61|590.41|587.61|590.41|587.61|590.41|587.61|0
1652916780000|2022-05-18 23:33:00|590.16|587.36|590.66|587.86|590.66|587.86|590.16|587.36|0
1652916790000|2022-05-18 23:33:10|590.79|587.99|590.66|587.86|590.91|588.11|590.66|587.86|0
1652916800000|2022-05-18 23:33:20|590.91|588.11|590.66|587.86|590.91|588.11|590.66|587.86|0
1652916810000|2022-05-18 23:33:30|590.91|588.11|591.15|588.35|591.15|588.35|590.91|588.11|0
1652916820000|2022-05-18 23:33:40|590.91|588.11|590.91|588.11|591.15|588.35|590.91|588.11|0
1652916830000|2022-05-18 23:33:50|590.79|587.99|590.91|588.11|590.91|588.11|590.79|587.99|0
1652916840000|2022-05-18 23:34:00|590.66|587.86|590.79|587.99|590.79|587.99|590.66|587.86|0
1652916850000|2022-05-18 23:34:10|590.91|588.11|591.03|588.23|591.03|588.23|590.91|588.11|0
1652916860000|2022-05-18 23:34:20|591.15|588.35|591.15|588.35|591.15|588.35|591.15|588.35|0
1652916870000|2022-05-18 23:34:30|590.91|588.11|591.15|588.35|591.15|588.35|590.91|588.11|0
1652916880000|2022-05-18 23:34:40|591.4|588.6|591.9|589.1|591.9|589.1|591.4|588.6|0
1652916890000|2022-05-18 23:34:50|592.03|589.23|591.78|588.98|592.03|589.23|591.65|588.85|0
1652916900000|2022-05-18 23:35:00|591.9|589.1|591.65|588.85|591.9|589.1|591.65|588.85|0
1652916910000|2022-05-18 23:35:10|591.9|589.1|591.65|588.85|591.9|589.1|591.65|588.85|0
1652916920000|2022-05-18 23:35:20|591.4|588.6|591.65|588.85|591.65|588.85|591.4|588.6|0
1652916930000|2022-05-18 23:35:30|591.53|588.73|591.28|588.48|591.65|588.85|591.28|588.48|0
1652916940000|2022-05-18 23:35:40|591.9|589.1|591.9|589.1|591.9|589.1|591.78|588.98|0
1652916950000|2022-05-18 23:35:50|592.03|589.23|592.15|589.35|592.15|589.35|592.03|589.23|0
1652916960000|2022-05-18 23:36:00|592.39|589.59|592.39|589.59|592.39|589.59|592.39|589.59|0
1652916970000|2022-05-18 23:36:10|592.64|589.84|593.88|591.08|593.88|591.08|592.64|589.84|0
1652916980000|2022-05-18 23:36:20|593.76|590.96|593.88|591.08|593.88|591.08|593.63|590.83|0
1652916990000|2022-05-18 23:36:30|594.13|591.33|594.26|591.46|594.38|591.58|594.13|591.33|0
1652917000000|2022-05-18 23:36:40|594.38|591.58|594.13|591.33|594.38|591.58|593.88|591.08|0
1652917010000|2022-05-18 23:36:50|593.88|591.08|594.01|591.21|594.01|591.21|593.88|591.08|0
1652917020000|2022-05-18 23:37:00|594.38|591.58|594.13|591.33|594.38|591.58|594.13|591.33|0
1652917030000|2022-05-18 23:37:10|594.26|591.46|594.51|591.71|594.51|591.71|594.26|591.46|0
1652917040000|2022-05-18 23:37:20|594.62|591.82|595.86|593.06|595.86|593.06|594.62|591.82|0
1652917050000|2022-05-18 23:37:30|595.75|592.95|596.11|593.31|596.11|593.31|595.75|592.95|0
1652917060000|2022-05-18 23:37:40|595.86|593.06|595.37|592.57|595.86|593.06|595.37|592.57|0
1652917070000|2022-05-18 23:37:50|595.5|592.7|595.62|592.82|595.62|592.82|595.5|592.7|0
1652917080000|2022-05-18 23:38:00|595.37|592.57|595.37|592.57|595.5|592.7|595.37|592.57|0
1652917090000|2022-05-18 23:38:10|595.25|592.45|594.87|592.07|595.25|592.45|594.62|591.82|0
1652917100000|2022-05-18 23:38:20|594.62|591.82|595.62|592.82|595.62|592.82|594.62|591.82|0
1652917110000|2022-05-18 23:38:30|595.86|593.06|596.11|593.31|596.11|593.31|595.86|593.06|0
1652917120000|2022-05-18 23:38:40|596.36|593.56|596.61|593.81|596.61|593.81|596.36|593.56|0
1652917130000|2022-05-18 23:38:50|596.86|594.06|597.1|594.3|597.1|594.3|596.86|594.06|0
1652917140000|2022-05-18 23:39:00|596.86|594.06|599.22|596.42|599.34|596.54|596.86|594.06|0
1652917150000|2022-05-18 23:39:10|599.09|596.29|599.58|596.78|599.58|596.78|598.84|596.04|0
1652917160000|2022-05-18 23:39:20|599.96|597.16|600.58|597.78|600.58|597.78|599.83|597.03|0
1652917170000|2022-05-18 23:39:30|600.82|598.02|600.82|598.02|600.82|598.02|600.58|597.78|0
1652917180000|2022-05-18 23:39:40|600.58|597.78|601.82|599.02|602.07|599.27|600.58|597.78|0
1652917190000|2022-05-18 23:39:50|601.57|598.77|600.82|598.02|601.57|598.77|600.82|598.02|0
1652917200000|2022-05-18 23:40:00|600.58|597.78|600.58|597.78|600.82|598.02|600.58|597.78|0
1652917220000|2022-05-18 23:40:20|600.82|598.02|601.07|598.27|601.07|598.27|600.82|598.02|0
1652917230000|2022-05-18 23:40:30|601.32|598.52|601.57|598.77|601.57|598.77|601.32|598.52|0
1652917240000|2022-05-18 23:40:40|601.82|599.02|601.82|599.02|602.31|599.51|601.82|599.02|0
1652917250000|2022-05-18 23:40:50|602.07|599.27|602.31|599.51|602.31|599.51|602.07|599.27|0
1652917260000|2022-05-18 23:41:00|602.81|600.01|602.81|600.01|603.19|600.39|602.81|600.01|0
1652917270000|2022-05-18 23:41:10|602.07|599.27|602.81|600.01|602.81|600.01|602.07|599.27|0
1652917280000|2022-05-18 23:41:20|602.69|599.89|601.82|599.02|602.69|599.89|601.57|598.77|0
1652917290000|2022-05-18 23:41:30|602.19|599.39|601.57|598.77|602.19|599.39|601.57|598.77|0
1652917300000|2022-05-18 23:41:40|601.82|599.02|601.57|598.77|601.82|599.02|601.57|598.77|0
1652917310000|2022-05-18 23:41:50|601.7|598.9|600.82|598.02|601.7|598.9|600.82|598.02|0
1652917320000|2022-05-18 23:42:00|600.58|597.78|600.08|597.28|600.58|597.78|599.83|597.03|0
1652917330000|2022-05-18 23:42:10|599.83|597.03|599.83|597.03|599.83|597.03|599.47|596.67|0
1652917340000|2022-05-18 23:42:20|599.71|596.91|598.84|596.04|599.71|596.91|598.84|596.04|0
1652917350000|2022-05-18 23:42:30|599.58|596.78|599.47|596.67|599.58|596.78|599.34|596.54|0
1652917360000|2022-05-18 23:42:40|599.09|596.29|599.09|596.29|599.22|596.42|599.09|596.29|0
1652917370000|2022-05-18 23:42:50|599.34|596.54|599.83|597.03|599.83|597.03|599.09|596.29|0
1652917380000|2022-05-18 23:43:00|599.58|596.78|599.83|597.03|599.83|597.03|599.58|596.78|0
1652917390000|2022-05-18 23:43:10|599.71|596.91|599.58|596.78|599.71|596.91|599.58|596.78|0
1652917400000|2022-05-18 23:43:20|599.71|596.91|599.71|596.91|599.71|596.91|599.71|596.91|0
1652917410000|2022-05-18 23:43:30|599.58|596.78|599.09|596.29|599.58|596.78|599.09|596.29|0
1652917420000|2022-05-18 23:43:40|598.84|596.04|598.84|596.04|598.84|596.04|598.84|596.04|0
1652917430000|2022-05-18 23:43:50|599.09|596.29|599.09|596.29|599.09|596.29|599.09|596.29|0
1652917440000|2022-05-18 23:44:00|599.22|596.42|599.09|596.29|599.22|596.42|599.09|596.29|0
1652917450000|2022-05-18 23:44:10|598.84|596.04|598.72|595.92|598.84|596.04|598.72|595.92|0
1652917460000|2022-05-18 23:44:20|598.59|595.79|598.59|595.79|598.59|595.79|598.59|595.79|0
1652917470000|2022-05-18 23:44:30|598.84|596.04|599.09|596.29|599.09|596.29|598.59|595.79|0
1652917480000|2022-05-18 23:44:40|598.84|596.04|599.09|596.29|599.34|596.54|598.84|596.04|0
1652917490000|2022-05-18 23:44:50|599.22|596.42|599.09|596.29|599.34|596.54|599.09|596.29|0
1652917500000|2022-05-18 23:45:00|598.59|595.79|598.59|595.79|598.84|596.04|598.59|595.79|0
1652917510000|2022-05-18 23:45:10|598.84|596.04|599.34|596.54|599.34|596.54|598.84|596.04|0
1652917520000|2022-05-18 23:45:20|599.58|596.78|600.21|597.41|600.33|597.53|599.58|596.78|0
1652917530000|2022-05-18 23:45:30|599.96|597.16|599.22|596.42|599.96|597.16|599.22|596.42|0
1652917540000|2022-05-18 23:45:40|598.84|596.04|598.47|595.67|598.84|596.04|598.47|595.67|0
1652917550000|2022-05-18 23:45:50|598.59|595.79|598.84|596.04|599.09|596.29|598.59|595.79|0
1652917560000|2022-05-18 23:46:00|598.59|595.79|598.34|595.54|598.59|595.79|598.34|595.54|0
1652917570000|2022-05-18 23:46:10|598.1|595.3|598.1|595.3|598.1|595.3|598.1|595.3|0
1652917580000|2022-05-18 23:46:20|598.22|595.42|598.34|595.54|598.34|595.54|598.22|595.42|0
1652917590000|2022-05-18 23:46:30|598.84|596.04|598.84|596.04|598.84|596.04|598.72|595.92|0
1652917600000|2022-05-18 23:46:40|598.59|595.79|598.34|595.54|598.59|595.79|598.34|595.54|0
1652917610000|2022-05-18 23:46:50|598.59|595.79|598.59|595.79|598.72|595.92|598.59|595.79|0
1652917620000|2022-05-18 23:47:00|598.84|596.04|598.59|595.79|598.84|596.04|598.59|595.79|0
1652917630000|2022-05-18 23:47:10|598.84|596.04|598.84|596.04|598.84|596.04|598.84|596.04|0
1652917640000|2022-05-18 23:47:20|599.22|596.42|599.09|596.29|599.22|596.42|599.09|596.29|0
1652917650000|2022-05-18 23:47:30|599.22|596.42|599.34|596.54|599.34|596.54|599.22|596.42|0
1652917660000|2022-05-18 23:47:40|599.58|596.78|600.33|597.53|600.33|597.53|599.58|596.78|0
1652917670000|2022-05-18 23:47:50|600.58|597.78|600.82|598.02|600.82|598.02|600.33|597.53|0
1652917680000|2022-05-18 23:48:00|600.58|597.78|600.58|597.78|600.71|597.91|600.58|597.78|0
1652917690000|2022-05-18 23:48:10|600.33|597.53|600.33|597.53|600.33|597.53|600.33|597.53|0
1652917700000|2022-05-18 23:48:20|600.08|597.28|600.33|597.53|600.33|597.53|600.08|597.28|0
1652917710000|2022-05-18 23:48:30|600.58|597.78|600.82|598.02|600.82|598.02|600.58|597.78|0
1652917720000|2022-05-18 23:48:40|601.57|598.77|601.32|598.52|601.57|598.77|601.32|598.52|0
1652917730000|2022-05-18 23:48:50|601.2|598.4|601.82|599.02|601.82|599.02|601.2|598.4|0
1652917740000|2022-05-18 23:49:00|601.95|599.15|602.07|599.27|602.07|599.27|601.82|599.02|0
1652917750000|2022-05-18 23:49:10|601.82|599.02|601.57|598.77|601.82|599.02|601.57|598.77|0
1652917760000|2022-05-18 23:49:20|601.32|598.52|600.71|597.91|601.32|598.52|600.71|597.91|0
1652917770000|2022-05-18 23:49:30|600.58|597.78|600.08|597.28|600.58|597.78|600.08|597.28|0
1652917780000|2022-05-18 23:49:40|599.83|597.03|599.83|597.03|599.83|597.03|599.58|596.78|0
1652917790000|2022-05-18 23:49:50|600.08|597.28|600.82|598.02|600.82|598.02|600.08|597.28|0
1652917800000|2022-05-18 23:50:00|601.07|598.27|600.21|597.41|601.07|598.27|600.21|597.41|0
1652917810000|2022-05-18 23:50:10|600.08|597.28|600.58|597.78|600.58|597.78|600.08|597.28|0
1652917820000|2022-05-18 23:50:20|600.82|598.02|600.82|598.02|600.82|598.02|600.71|597.91|0
1652917830000|2022-05-18 23:50:30|600.95|598.15|600.82|598.02|600.95|598.15|600.71|597.91|0
1652917840000|2022-05-18 23:50:40|600.33|597.53|600.08|597.28|600.33|597.53|600.08|597.28|0
1652917850000|2022-05-18 23:50:50|600.33|597.53|600.33|597.53|600.33|597.53|600.21|597.41|0
1652917860000|2022-05-18 23:51:00|600.82|598.02|600.71|597.91|600.82|598.02|600.58|597.78|0
1652917870000|2022-05-18 23:51:10|600.82|598.02|600.58|597.78|600.82|598.02|600.58|597.78|0
1652917890000|2022-05-18 23:51:30|601.07|598.27|601.32|598.52|601.32|598.52|601.07|598.27|0
1652917900000|2022-05-18 23:51:40|601.82|599.02|601.95|599.15|601.95|599.15|601.82|599.02|0
1652917910000|2022-05-18 23:51:50|601.7|598.9|601.7|598.9|601.82|599.02|601.7|598.9|0
1652917920000|2022-05-18 23:52:00|601.45|598.65|601.57|598.77|601.57|598.77|601.45|598.65|0
1652917930000|2022-05-18 23:52:10|601.7|598.9|601.32|598.52|602.06|599.26|601.32|598.52|0
1652917940000|2022-05-18 23:52:20|601.2|598.4|601.07|598.27|601.2|598.4|601.07|598.27|0
1652917950000|2022-05-18 23:52:30|601.32|598.52|601.32|598.52|601.32|598.52|601.32|598.52|0
1652917960000|2022-05-18 23:52:40|601.07|598.27|601.32|598.52|601.32|598.52|601.07|598.27|0
1652917970000|2022-05-18 23:52:50|600.82|598.02|600.33|597.53|600.82|598.02|600.33|597.53|0
1652917980000|2022-05-18 23:53:00|600.58|597.78|600.71|597.91|600.71|597.91|600.58|597.78|0
1652917990000|2022-05-18 23:53:10|600.33|597.53|599.96|597.16|600.33|597.53|599.96|597.16|0
1652918000000|2022-05-18 23:53:20|600.33|597.53|600.71|597.91|600.71|597.91|600.33|597.53|0
1652918010000|2022-05-18 23:53:30|600.82|598.02|601.07|598.27|601.07|598.27|600.82|598.02|0
1652918020000|2022-05-18 23:53:40|600.82|598.02|600.58|597.78|601.07|598.27|600.58|597.78|0
1652918030000|2022-05-18 23:53:50|600.33|597.53|600.33|597.53|600.33|597.53|600.33|597.53|0
1652918040000|2022-05-18 23:54:00|600.58|597.78|600.82|598.02|600.82|598.02|600.58|597.78|0
1652918050000|2022-05-18 23:54:10|600.71|597.91|600.33|597.53|600.71|597.91|600.33|597.53|0
1652918060000|2022-05-18 23:54:20|600.58|597.78|600.08|597.28|600.58|597.78|600.08|597.28|0
1652918070000|2022-05-18 23:54:30|600.33|597.53|600.33|597.53|600.58|597.78|600.33|597.53|0
1652918080000|2022-05-18 23:54:40|600.82|598.02|601.07|598.27|601.07|598.27|600.82|598.02|0
1652918090000|2022-05-18 23:54:50|600.95|598.15|600.58|597.78|601.32|598.52|600.58|597.78|0
1652918100000|2022-05-18 23:55:00|601.07|598.27|600.33|597.53|601.07|598.27|600.33|597.53|0
1652918110000|2022-05-18 23:55:10|600.08|597.28|600.33|597.53|600.33|597.53|599.83|597.03|0
1652918120000|2022-05-18 23:55:20|600.58|597.78|600.58|597.78|600.82|598.02|600.33|597.53|0
1652918130000|2022-05-18 23:55:30|600.33|597.53|600.08|597.28|600.33|597.53|600.08|597.28|0
1652918140000|2022-05-18 23:55:40|599.96|597.16|599.83|597.03|599.96|597.16|599.83|597.03|0
1652918150000|2022-05-18 23:55:50|599.58|596.78|599.83|597.03|599.83|597.03|599.58|596.78|0
1652918160000|2022-05-18 23:56:00|599.58|596.78|599.58|596.78|599.58|596.78|599.34|596.54|0
1652918170000|2022-05-18 23:56:10|599.83|597.03|599.34|596.54|599.83|597.03|599.34|596.54|0
1652918180000|2022-05-18 23:56:20|599.46|596.66|599.34|596.54|599.46|596.66|599.34|596.54|0
1652918190000|2022-05-18 23:56:30|599.46|596.66|599.58|596.78|599.58|596.78|599.34|596.54|0
1652918200000|2022-05-18 23:56:40|599.96|597.16|600.21|597.41|600.21|597.41|599.96|597.16|0
1652918210000|2022-05-18 23:56:50|600.08|597.28|601.07|598.27|601.07|598.27|600.08|597.28|0
1652918220000|2022-05-18 23:57:00|601.82|599.02|601.82|599.02|601.95|599.15|601.82|599.02|0
1652918230000|2022-05-18 23:57:10|602.19|599.39|602.06|599.26|602.44|599.64|602.06|599.26|0
1652918240000|2022-05-18 23:57:20|601.32|598.52|602.19|599.39|602.19|599.39|601.32|598.52|0
1652918250000|2022-05-18 23:57:30|602.56|599.76|602.06|599.26|602.56|599.76|601.95|599.15|0
1652918270000|2022-05-18 23:57:50|602.56|599.76|602.31|599.51|602.69|599.89|602.31|599.51|0
1652918280000|2022-05-18 23:58:00|602.44|599.64|602.31|599.51|602.44|599.64|602.06|599.26|0
1652918290000|2022-05-18 23:58:10|602.06|599.26|602.56|599.76|602.56|599.76|602.06|599.26|0
1652918300000|2022-05-18 23:58:20|602.69|599.89|602.81|600.01|602.81|600.01|602.56|599.76|0
1652918310000|2022-05-18 23:58:30|602.56|599.76|602.56|599.76|602.56|599.76|602.56|599.76|0
1652918320000|2022-05-18 23:58:40|602.94|600.14|603.31|600.51|603.31|600.51|602.94|600.14|0
1652918330000|2022-05-18 23:58:50|603.55|600.75|603.19|600.39|603.55|600.75|603.19|600.39|0
1652918340000|2022-05-18 23:59:00|603.31|600.51|603.31|600.51|603.31|600.51|603.19|600.39|0
1652918350000|2022-05-18 23:59:10|603.06|600.26|603.8|601|603.8|601|603.06|600.26|0
1652918360000|2022-05-18 23:59:20|603.55|600.75|602.81|600.01|603.55|600.75|602.81|600.01|0
1652918370000|2022-05-18 23:59:30|603.06|600.26|603.06|600.26|603.06|600.26|603.06|600.26|0
1652918380000|2022-05-18 23:59:40|603.31|600.51|603.31|600.51|603.31|600.51|603.31|600.51|0
1652918390000|2022-05-18 23:59:50|603.8|601|603.55|600.75|603.8|601|603.55|600.75|0
1652918400000|2022-05-19 00:00:00|605.29|602.49|604.79|601.99|606.28|603.48|604.79|601.99|0
1652918410000|2022-05-19 00:00:10|604.55|601.75|604.3|601.5|604.55|601.75|604.3|601.5|0
1652918420000|2022-05-19 00:00:20|604.05|601.25|602.06|599.26|604.05|601.25|602.06|599.26|0
1652918430000|2022-05-19 00:00:30|602.31|599.51|602.56|599.76|602.56|599.76|602.31|599.51|0
1652918440000|2022-05-19 00:00:40|601.82|599.02|602.06|599.26|602.06|599.26|601.82|599.02|0
1652918450000|2022-05-19 00:00:50|601.57|598.77|600.58|597.78|601.57|598.77|600.58|597.78|0
1652918460000|2022-05-19 00:01:00|600.82|598.02|601.82|599.02|602.06|599.26|600.82|598.02|0
1652918470000|2022-05-19 00:01:10|601.07|598.27|600.82|598.02|601.2|598.4|600.58|597.78|0
1652918480000|2022-05-19 00:01:20|601.57|598.77|601.07|598.27|601.57|598.77|600.95|598.15|0
1652918490000|2022-05-19 00:01:30|600.82|598.02|600.82|598.02|601.07|598.27|600.82|598.02|0
1652918500000|2022-05-19 00:01:40|601.07|598.27|601.07|598.27|601.32|598.52|601.07|598.27|0
1652918510000|2022-05-19 00:01:50|600.7|597.9|600.82|598.02|600.82|598.02|600.58|597.78|0
1652918520000|2022-05-19 00:02:00|601.07|598.27|600.82|598.02|601.07|598.27|600.82|598.02|0
1652918530000|2022-05-19 00:02:10|600.58|597.78|600.58|597.78|600.58|597.78|600.33|597.53|0
1652918540000|2022-05-19 00:02:20|600.33|597.53|600.58|597.78|600.82|598.02|600.33|597.53|0
1652918550000|2022-05-19 00:02:30|600.33|597.53|600.08|597.28|600.33|597.53|600.08|597.28|0
1652918560000|2022-05-19 00:02:40|600.33|597.53|599.83|597.03|600.33|597.53|599.83|597.03|0
1652918570000|2022-05-19 00:02:50|599.34|596.54|599.09|596.29|599.34|596.54|598.84|596.04|0
1652918580000|2022-05-19 00:03:00|598.84|596.04|599.09|596.29|599.09|596.29|598.84|596.04|0
1652918590000|2022-05-19 00:03:10|599.83|597.03|599.83|597.03|599.83|597.03|599.83|597.03|0
1652918600000|2022-05-19 00:03:20|599.34|596.54|599.34|596.54|599.34|596.54|599.09|596.29|0
1652918610000|2022-05-19 00:03:30|598.84|596.04|599.09|596.29|599.09|596.29|598.84|596.04|0
1652918620000|2022-05-19 00:03:40|598.84|596.04|599.34|596.54|599.34|596.54|598.84|596.04|0
1652918630000|2022-05-19 00:03:50|599.09|596.29|599.34|596.54|599.34|596.54|598.97|596.17|0
1652918640000|2022-05-19 00:04:00|599.09|596.29|598.34|595.54|599.09|596.29|598.34|595.54|0
1652918650000|2022-05-19 00:04:10|598.84|596.04|598.84|596.04|598.84|596.04|598.59|595.79|0
1652918660000|2022-05-19 00:04:20|599.09|596.29|599.58|596.78|599.58|596.78|599.09|596.29|0
1652918670000|2022-05-19 00:04:30|599.83|597.03|599.83|597.03|599.83|597.03|599.83|597.03|0
1652918680000|2022-05-19 00:04:40|599.96|597.16|600.33|597.53|600.33|597.53|599.83|597.03|0
1652918690000|2022-05-19 00:04:50|600.08|597.28|599.83|597.03|600.08|597.28|599.58|596.78|0
1652918700000|2022-05-19 00:05:00|599.58|596.78|599.83|597.03|600.08|597.28|599.58|596.78|0
1652918710000|2022-05-19 00:05:10|599.96|597.16|600.08|597.28|600.08|597.28|599.83|597.03|0
1652918720000|2022-05-19 00:05:20|599.83|597.03|600.08|597.28|600.08|597.28|599.83|597.03|0
1652918730000|2022-05-19 00:05:30|600.58|597.78|600.58|597.78|600.58|597.78|600.58|597.78|0
1652918740000|2022-05-19 00:05:40|600.46|597.66|600.33|597.53|600.58|597.78|600.33|597.53|0
1652918750000|2022-05-19 00:05:50|600.58|597.78|601.07|598.27|601.07|598.27|600.58|597.78|0
1652918760000|2022-05-19 00:06:00|601.32|598.52|601.07|598.27|601.32|598.52|601.07|598.27|0
1652918770000|2022-05-19 00:06:10|600.82|598.02|600.33|597.53|600.82|598.02|600.33|597.53|0
1652918780000|2022-05-19 00:06:20|600.08|597.28|599.83|597.03|600.08|597.28|599.83|597.03|0
1652918790000|2022-05-19 00:06:30|599.22|596.42|598.84|596.04|599.33|596.53|598.84|596.04|0
1652918800000|2022-05-19 00:06:40|598.34|595.54|598.59|595.79|598.59|595.79|598.34|595.54|0
1652918810000|2022-05-19 00:06:50|598.09|595.29|596.11|593.31|598.09|595.29|596.11|593.31|0
1652918820000|2022-05-19 00:07:00|595.86|593.06|595.37|592.57|595.86|593.06|595.37|592.57|0
1652918830000|2022-05-19 00:07:10|595.61|592.81|594.62|591.82|595.61|592.81|594.62|591.82|0
1652918840000|2022-05-19 00:07:20|595.12|592.32|594.87|592.07|595.12|592.32|594.62|591.82|0
1652918850000|2022-05-19 00:07:30|594.75|591.95|595.12|592.32|595.25|592.45|594.75|591.95|0
1652918860000|2022-05-19 00:07:40|595.37|592.57|595.12|592.32|595.37|592.57|595.12|592.32|0
1652918870000|2022-05-19 00:07:50|595.25|592.45|595.12|592.32|595.25|592.45|594.87|592.07|0
1652918880000|2022-05-19 00:08:00|595.25|592.45|595.61|592.81|595.61|592.81|595.12|592.32|0
1652918890000|2022-05-19 00:08:10|595.37|592.57|595.12|592.32|595.37|592.57|594.87|592.07|0
1652918900000|2022-05-19 00:08:20|595.25|592.45|595.37|592.57|595.37|592.57|595.12|592.32|0
1652918910000|2022-05-19 00:08:30|595.12|592.32|594.5|591.7|595.12|592.32|594.5|591.7|0
1652918920000|2022-05-19 00:08:40|594.13|591.33|593.63|590.83|594.13|591.33|593.63|590.83|0
1652918930000|2022-05-19 00:08:50|593.38|590.58|593.63|590.83|593.76|590.96|593.38|590.58|0
1652918940000|2022-05-19 00:09:00|593.26|590.46|592.02|589.22|593.26|590.46|592.02|589.22|0
1652918950000|2022-05-19 00:09:10|591.9|589.1|592.14|589.34|592.14|589.34|591.9|589.1|0
1652918960000|2022-05-19 00:09:20|592.64|589.84|591.9|589.1|592.64|589.84|591.9|589.1|0
1652918970000|2022-05-19 00:09:30|592.14|589.34|592.39|589.59|592.39|589.59|591.9|589.1|0
1652918980000|2022-05-19 00:09:40|592.14|589.34|592.14|589.34|592.14|589.34|591.9|589.1|0
1652918990000|2022-05-19 00:09:50|592.27|589.47|592.27|589.47|592.64|589.84|592.14|589.34|0
1652919000000|2022-05-19 00:10:00|592.39|589.59|592.39|589.59|592.39|589.59|591.9|589.1|0
1652919010000|2022-05-19 00:10:10|592.14|589.34|591.9|589.1|592.39|589.59|591.9|589.1|0
1652919020000|2022-05-19 00:10:20|591.65|588.85|591.9|589.1|591.9|589.1|591.65|588.85|0
1652919030000|2022-05-19 00:10:30|591.53|588.73|591.4|588.6|591.9|589.1|591.4|588.6|0
1652919040000|2022-05-19 00:10:40|591.15|588.35|591.9|589.1|591.9|589.1|591.15|588.35|0
1652919050000|2022-05-19 00:10:50|591.65|588.85|592.39|589.59|592.39|589.59|591.65|588.85|0
1652919060000|2022-05-19 00:11:00|592.64|589.84|592.14|589.34|592.64|589.84|592.14|589.34|0
1652919070000|2022-05-19 00:11:10|592.27|589.47|591.4|588.6|592.27|589.47|591.4|588.6|0
1652919080000|2022-05-19 00:11:20|591.65|588.85|592.14|589.34|592.14|589.34|591.65|588.85|0
1652919090000|2022-05-19 00:11:30|592.39|589.59|592.64|589.84|592.64|589.84|592.27|589.47|0
1652919100000|2022-05-19 00:11:40|592.39|589.59|592.14|589.34|592.39|589.59|592.14|589.34|0
1652919110000|2022-05-19 00:11:50|592.39|589.59|592.64|589.84|592.77|589.97|592.39|589.59|0
1652919120000|2022-05-19 00:12:00|592.89|590.09|593.88|591.08|593.88|591.08|592.89|590.09|0
1652919130000|2022-05-19 00:12:10|593.63|590.83|593.76|590.96|593.88|591.08|593.63|590.83|0
1652919140000|2022-05-19 00:12:20|593.88|591.08|593.63|590.83|593.88|591.08|593.63|590.83|0
1652919150000|2022-05-19 00:12:30|593.88|591.08|593.63|590.83|593.88|591.08|593.63|590.83|0
1652919160000|2022-05-19 00:12:40|593.38|590.58|593.38|590.58|593.63|590.83|593.38|590.58|0
1652919170000|2022-05-19 00:12:50|593.26|590.46|593.13|590.33|593.26|590.46|593.13|590.33|0
1652919180000|2022-05-19 00:13:00|593.38|590.58|594.13|591.33|594.13|591.33|593.38|590.58|0
1652919190000|2022-05-19 00:13:10|594.26|591.46|594.37|591.57|594.37|591.57|593.88|591.08|0
1652919200000|2022-05-19 00:13:20|594.62|591.82|594.87|592.07|594.87|592.07|594.62|591.82|0
1652919210000|2022-05-19 00:13:30|595.25|592.45|595.12|592.32|595.25|592.45|595.12|592.32|0
1652919220000|2022-05-19 00:13:40|594.87|592.07|594.5|591.7|594.87|592.07|594.5|591.7|0
1652919230000|2022-05-19 00:13:50|594.37|591.57|594.37|591.57|594.37|591.57|594.13|591.33|0
1652919240000|2022-05-19 00:14:00|594.13|591.33|594.01|591.21|594.13|591.33|594.01|591.21|0
1652919250000|2022-05-19 00:14:10|594.13|591.33|593.88|591.08|594.13|591.33|593.88|591.08|0
1652919260000|2022-05-19 00:14:20|593.76|590.96|594.13|591.33|594.13|591.33|593.76|590.96|0
1652919270000|2022-05-19 00:14:30|594.62|591.82|594.62|591.82|594.87|592.07|594.62|591.82|0
1652919280000|2022-05-19 00:14:40|594.75|591.95|594.62|591.82|594.75|591.95|594.62|591.82|0
1652919290000|2022-05-19 00:14:50|594.37|591.57|594.87|592.07|594.87|592.07|594.37|591.57|0
1652919300000|2022-05-19 00:15:00|594.37|591.57|594.13|591.33|594.37|591.57|593.63|590.83|0
1652919310000|2022-05-19 00:15:10|593.38|590.58|594.37|591.57|594.37|591.57|593.38|590.58|0
1652919320000|2022-05-19 00:15:20|593.76|590.96|593.63|590.83|593.76|590.96|593.63|590.83|0
1652919330000|2022-05-19 00:15:30|593.13|590.33|593.13|590.33|593.38|590.58|593.13|590.33|0
1652919340000|2022-05-19 00:15:40|593.38|590.58|593.38|590.58|593.38|590.58|593.38|590.58|0
1652919350000|2022-05-19 00:15:50|593.88|591.08|593.88|591.08|593.88|591.08|593.88|591.08|0
1652919360000|2022-05-19 00:16:00|593.63|590.83|594.13|591.33|594.13|591.33|593.63|590.83|0
1652919370000|2022-05-19 00:16:10|594.62|591.82|595.12|592.32|595.12|592.32|594.62|591.82|0
1652919380000|2022-05-19 00:16:20|595|592.2|594.87|592.07|595|592.2|594.87|592.07|0
1652919390000|2022-05-19 00:16:30|595.86|593.06|596.36|593.56|596.36|593.56|595.86|593.06|0
1652919400000|2022-05-19 00:16:40|596.61|593.81|596.61|593.81|596.85|594.05|596.61|593.81|0
1652919410000|2022-05-19 00:16:50|596.11|593.31|595.37|592.57|596.11|593.31|595.37|592.57|0
1652919420000|2022-05-19 00:17:00|595.49|592.69|595.74|592.94|596.24|593.44|595.49|592.69|0
1652919430000|2022-05-19 00:17:10|595.86|593.06|596.11|593.31|596.11|593.31|595.86|593.06|0
1652919440000|2022-05-19 00:17:20|595.99|593.19|596.11|593.31|596.11|593.31|595.99|593.19|0
1652919450000|2022-05-19 00:17:30|596.24|593.44|595.86|593.06|596.36|593.56|595.86|593.06|0
1652919460000|2022-05-19 00:17:40|595.99|593.19|595.61|592.81|596.11|593.31|595.61|592.81|0
1652919470000|2022-05-19 00:17:50|595.12|592.32|595.25|592.45|595.37|592.57|595.12|592.32|0
1652919480000|2022-05-19 00:18:00|594.87|592.07|595.25|592.45|595.25|592.45|594.75|591.95|0
1652919490000|2022-05-19 00:18:10|595.12|592.32|594.75|591.95|595.12|592.32|594.75|591.95|0
1652919500000|2022-05-19 00:18:20|595|592.2|595.37|592.57|595.49|592.69|595|592.2|0
1652919510000|2022-05-19 00:18:30|595.61|592.81|596.24|593.44|596.24|593.44|595.61|592.81|0
1652919520000|2022-05-19 00:18:40|596.11|593.31|595.86|593.06|596.11|593.31|595.86|593.06|0
1652919530000|2022-05-19 00:18:50|595.61|592.81|595.86|593.06|595.86|593.06|595.61|592.81|0
1652919540000|2022-05-19 00:19:00|596.11|593.31|595.61|592.81|596.11|593.31|595.61|592.81|0
1652919550000|2022-05-19 00:19:10|595.86|593.06|595.99|593.19|595.99|593.19|595.86|593.06|0
1652919560000|2022-05-19 00:19:20|595.86|593.06|595.61|592.81|595.86|593.06|595.61|592.81|0
1652919570000|2022-05-19 00:19:30|595.37|592.57|595.74|592.94|595.74|592.94|595.37|592.57|0
1652919580000|2022-05-19 00:19:40|595.61|592.81|595.37|592.57|595.61|592.81|595.37|592.57|0
1652919590000|2022-05-19 00:19:50|595.61|592.81|595.61|592.81|595.61|592.81|595.37|592.57|0
1652919600000|2022-05-19 00:20:00|596.11|593.31|596.11|593.31|596.11|593.31|595.86|593.06|0
1652919610000|2022-05-19 00:20:10|596.61|593.81|596.61|593.81|596.61|593.81|596.24|593.44|0
1652919620000|2022-05-19 00:20:20|596.49|593.69|596.49|593.69|596.61|593.81|596.11|593.31|0
1652919630000|2022-05-19 00:20:30|596.61|593.81|596.85|594.05|596.85|594.05|596.61|593.81|0
1652919640000|2022-05-19 00:20:40|596.61|593.81|596.85|594.05|597.1|594.3|596.61|593.81|0
1652919650000|2022-05-19 00:20:50|596.61|593.81|596.61|593.81|596.61|593.81|596.61|593.81|0
1652919660000|2022-05-19 00:21:00|596.73|593.93|596.73|593.93|596.85|594.05|596.73|593.93|0
1652919670000|2022-05-19 00:21:10|595.86|593.06|595.86|593.06|596.11|593.31|595.86|593.06|0
1652919680000|2022-05-19 00:21:20|596.24|593.44|596.49|593.69|596.61|593.81|596.11|593.31|0
1652919690000|2022-05-19 00:21:30|596.61|593.81|596.36|593.56|596.61|593.81|596.36|593.56|0
1652919700000|2022-05-19 00:21:40|595.86|593.06|595.86|593.06|595.86|593.06|595.86|593.06|0
1652919710000|2022-05-19 00:21:50|595.61|592.81|595.61|592.81|595.61|592.81|595.49|592.69|0
1652919720000|2022-05-19 00:22:00|595.86|593.06|595.74|592.94|595.86|593.06|595.61|592.81|0
1652919730000|2022-05-19 00:22:10|596.36|593.56|596.98|594.18|596.98|594.18|596.36|593.56|0
1652919740000|2022-05-19 00:22:20|597.23|594.43|597.1|594.3|597.23|594.43|597.1|594.3|0
1652919750000|2022-05-19 00:22:30|596.61|593.81|596.73|593.93|596.73|593.93|596.61|593.81|0
1652919760000|2022-05-19 00:22:40|596.61|593.81|596.85|594.05|597.1|594.3|596.61|593.81|0
1652919770000|2022-05-19 00:22:50|596.61|593.81|596.61|593.81|596.61|593.81|596.36|593.56|0
1652919780000|2022-05-19 00:23:00|596.36|593.56|596.36|593.56|596.36|593.56|596.24|593.44|0
1652919790000|2022-05-19 00:23:10|596.85|594.05|596.85|594.05|597.1|594.3|596.61|593.81|0
1652919800000|2022-05-19 00:23:20|597.1|594.3|596.85|594.05|597.1|594.3|596.85|594.05|0
1652919810000|2022-05-19 00:23:30|596.98|594.18|597.85|595.05|597.85|595.05|596.98|594.18|0
1652919820000|2022-05-19 00:23:40|598.09|595.29|597.6|594.8|598.09|595.29|597.6|594.8|0
1652919830000|2022-05-19 00:23:50|597.85|595.05|597.1|594.3|597.85|595.05|597.1|594.3|0
1652919840000|2022-05-19 00:24:00|596.61|593.81|596.11|593.31|596.73|593.93|596.11|593.31|0
1652919850000|2022-05-19 00:24:10|596.36|593.56|596.36|593.56|596.36|593.56|596.11|593.31|0
1652919860000|2022-05-19 00:24:20|596.11|593.31|596.11|593.31|596.11|593.31|596.11|593.31|0
1652919870000|2022-05-19 00:24:30|596.36|593.56|596.36|593.56|596.61|593.81|596.36|593.56|0
1652919880000|2022-05-19 00:24:40|596.11|593.31|596.07|593.27|596.19|593.39|596.07|593.27|0
1652919890000|2022-05-19 00:24:50|595.69|592.89|595.44|592.64|595.69|592.89|595.44|592.64|0
1652919900000|2022-05-19 00:25:00|595.32|592.52|594.7|591.9|595.32|592.52|594.7|591.9|0
1652919910000|2022-05-19 00:25:10|594.58|591.78|594.33|591.53|594.58|591.78|594.2|591.4|0
1652919920000|2022-05-19 00:25:20|594.95|592.15|594.7|591.9|595.08|592.28|594.7|591.9|0
1652919930000|2022-05-19 00:25:30|594.33|591.53|594.45|591.65|594.45|591.65|594.2|591.4|0
1652919940000|2022-05-19 00:25:40|595.44|592.64|595.44|592.64|595.69|592.89|595.44|592.64|0
1652919950000|2022-05-19 00:25:50|595.69|592.89|595.19|592.39|595.69|592.89|595.19|592.39|0
1652919960000|2022-05-19 00:26:00|595.69|592.89|595.69|592.89|595.94|593.14|595.69|592.89|0
1652919970000|2022-05-19 00:26:10|595.82|593.02|596.07|593.27|596.07|593.27|595.82|593.02|0
1652919980000|2022-05-19 00:26:20|596.19|593.39|596.31|593.51|596.31|593.51|595.94|593.14|0
1652919990000|2022-05-19 00:26:30|596.43|593.63|596.93|594.13|596.93|594.13|596.43|593.63|0
1652920000000|2022-05-19 00:26:40|597.06|594.26|597.18|594.38|597.18|594.38|596.93|594.13|0
1652920010000|2022-05-19 00:26:50|597.55|594.75|597.67|594.87|597.67|594.87|597.55|594.75|0
1652920020000|2022-05-19 00:27:00|597.8|595|597.67|594.87|597.92|595.12|597.67|594.87|0
1652920030000|2022-05-19 00:27:10|597.7|594.9|597.7|594.9|597.95|595.15|597.7|594.9|0
1652920040000|2022-05-19 00:27:20|597.95|595.15|597.95|595.15|597.95|595.15|597.83|595.03|0
1652920050000|2022-05-19 00:27:30|597.83|595.03|597.45|594.65|597.83|595.03|597.45|594.65|0
1652920060000|2022-05-19 00:27:40|597.7|594.9|597.7|594.9|597.7|594.9|597.7|594.9|0
1652920070000|2022-05-19 00:27:50|598.19|595.39|598.69|595.89|598.94|596.14|598.19|595.39|0
1652920080000|2022-05-19 00:28:00|598.94|596.14|598.69|595.89|598.94|596.14|598.69|595.89|0
1652920090000|2022-05-19 00:28:10|598.44|595.64|598.19|595.39|598.44|595.64|598.19|595.39|0
1652920100000|2022-05-19 00:28:20|597.45|594.65|597.45|594.65|597.45|594.65|597.2|594.4|0
1652920110000|2022-05-19 00:28:30|597.7|594.9|597.7|594.9|597.95|595.15|597.7|594.9|0
1652920120000|2022-05-19 00:28:40|597.58|594.78|597.45|594.65|597.7|594.9|597.45|594.65|0
1652920130000|2022-05-19 00:28:50|597.2|594.4|597.45|594.65|597.45|594.65|597.2|594.4|0
1652920140000|2022-05-19 00:29:00|597.2|594.4|597.2|594.4|597.2|594.4|597.2|594.4|0
1652920150000|2022-05-19 00:29:10|597.45|594.65|597.45|594.65|597.45|594.65|597.33|594.53|0
1652920160000|2022-05-19 00:29:20|597.33|594.53|597.45|594.65|597.45|594.65|597.33|594.53|0
1652920170000|2022-05-19 00:29:30|597.2|594.4|596.46|593.66|597.2|594.4|596.46|593.66|0
1652920180000|2022-05-19 00:29:40|596.71|593.91|596.21|593.41|596.71|593.91|595.96|593.16|0
1652920190000|2022-05-19 00:29:50|596.46|593.66|596.46|593.66|596.46|593.66|596.46|593.66|0
1652920200000|2022-05-19 00:30:00|596.71|593.91|597.7|594.9|598.08|595.28|596.71|593.91|0
1652920210000|2022-05-19 00:30:10|597.45|594.65|597.45|594.65|597.7|594.9|597.45|594.65|0
1652920220000|2022-05-19 00:30:20|597.58|594.78|596.96|594.16|597.58|594.78|596.84|594.04|0
1652920230000|2022-05-19 00:30:30|597.2|594.4|597.2|594.4|597.2|594.4|597.2|594.4|0
1652920240000|2022-05-19 00:30:40|596.96|594.16|596.96|594.16|596.96|594.16|596.84|594.04|0
1652920250000|2022-05-19 00:30:50|597.2|594.4|597.45|594.65|597.45|594.65|597.2|594.4|0
1652920260000|2022-05-19 00:31:00|597.2|594.4|598.08|595.28|598.08|595.28|597.2|594.4|0
1652920270000|2022-05-19 00:31:10|597.95|595.15|598.08|595.28|598.19|595.39|597.95|595.15|0
1652920280000|2022-05-19 00:31:20|597.95|595.15|598.44|595.64|598.44|595.64|597.95|595.15|0
1652920290000|2022-05-19 00:31:30|598.57|595.77|598.57|595.77|598.57|595.77|598.57|595.77|0
1652920300000|2022-05-19 00:31:40|598.69|595.89|599.43|596.63|599.43|596.63|598.69|595.89|0
1652920310000|2022-05-19 00:31:50|599.19|596.39|599.31|596.51|599.31|596.51|599.19|596.39|0
1652920320000|2022-05-19 00:32:00|599.43|596.63|598.57|595.77|599.43|596.63|598.57|595.77|0
1652920330000|2022-05-19 00:32:10|598.69|595.89|598.19|595.39|598.69|595.89|598.19|595.39|0
1652920340000|2022-05-19 00:32:20|597.95|595.15|597.95|595.15|598.19|595.39|597.95|595.15|0
1652920350000|2022-05-19 00:32:30|598.08|595.28|598.08|595.28|598.19|595.39|598.08|595.28|0
1652920360000|2022-05-19 00:32:40|597.95|595.15|597.95|595.15|598.08|595.28|597.95|595.15|0
1652920370000|2022-05-19 00:32:50|598.08|595.28|597.45|594.65|598.08|595.28|597.45|594.65|0
1652920380000|2022-05-19 00:33:00|597.08|594.28|597.2|594.4|597.2|594.4|597.08|594.28|0
1652920390000|2022-05-19 00:33:10|596.96|594.16|596.96|594.16|596.96|594.16|596.96|594.16|0
1652920400000|2022-05-19 00:33:20|596.21|593.41|595.72|592.92|596.21|593.41|595.6|592.8|0
1652920410000|2022-05-19 00:33:30|595.47|592.67|595.72|592.92|595.72|592.92|595.22|592.42|0
1652920420000|2022-05-19 00:33:40|595.47|592.67|595.35|592.55|595.47|592.67|595.22|592.42|0
1652920430000|2022-05-19 00:33:50|595.47|592.67|595.22|592.42|595.47|592.67|595.22|592.42|0
1652920440000|2022-05-19 00:34:00|594.97|592.17|595.22|592.42|595.22|592.42|594.97|592.17|0
1652920450000|2022-05-19 00:34:10|595.72|592.92|595.96|593.16|595.96|593.16|595.6|592.8|0
1652920460000|2022-05-19 00:34:20|595.85|593.05|595.47|592.67|595.85|593.05|595.47|592.67|0
1652920470000|2022-05-19 00:34:30|595.22|592.42|594.97|592.17|595.22|592.42|594.97|592.17|0
1652920480000|2022-05-19 00:34:40|594.73|591.93|594.85|592.05|594.85|592.05|594.73|591.93|0
1652920490000|2022-05-19 00:34:50|594.73|591.93|593.98|591.18|594.73|591.93|593.98|591.18|0
1652920500000|2022-05-19 00:35:00|594.36|591.56|593.98|591.18|594.36|591.56|593.73|590.93|0
1652920510000|2022-05-19 00:35:10|594.11|591.31|594.61|591.81|594.61|591.81|593.86|591.06|0
1652920520000|2022-05-19 00:35:20|594.85|592.05|594.61|591.81|594.85|592.05|594.61|591.81|0
1652920530000|2022-05-19 00:35:30|594.48|591.68|595.22|592.42|595.22|592.42|594.48|591.68|0
1652920540000|2022-05-19 00:35:40|595.47|592.67|595.85|593.05|595.85|593.05|595.47|592.67|0
1652920550000|2022-05-19 00:35:50|595.96|593.16|595.96|593.16|596.21|593.41|595.96|593.16|0
1652920560000|2022-05-19 00:36:00|595.72|592.92|596.21|593.41|596.21|593.41|595.72|592.92|0
1652920570000|2022-05-19 00:36:10|595.96|593.16|595.96|593.16|595.96|593.16|595.96|593.16|0
1652920580000|2022-05-19 00:36:20|595.72|592.92|595.96|593.16|595.96|593.16|595.72|592.92|0
1652920590000|2022-05-19 00:36:30|595.6|592.8|595.47|592.67|595.6|592.8|595.47|592.67|0
1652920600000|2022-05-19 00:36:40|595.22|592.42|595.1|592.3|595.22|592.42|595.1|592.3|0
1652920610000|2022-05-19 00:36:50|594.97|592.17|595.47|592.67|595.47|592.67|594.97|592.17|0
1652920620000|2022-05-19 00:37:00|594.97|592.17|595.1|592.3|595.1|592.3|594.97|592.17|0
1652920630000|2022-05-19 00:37:10|594.97|592.17|594.73|591.93|594.97|592.17|594.48|591.68|0
1652920640000|2022-05-19 00:37:20|593.98|591.18|593.98|591.18|594.23|591.43|593.98|591.18|0
1652920650000|2022-05-19 00:37:30|594.23|591.43|594.11|591.31|594.23|591.43|593.98|591.18|0
1652920660000|2022-05-19 00:37:40|594.61|591.81|594.73|591.93|594.97|592.17|594.61|591.81|0
1652920670000|2022-05-19 00:37:50|594.48|591.68|594.61|591.81|594.85|592.05|594.48|591.68|0
1652920680000|2022-05-19 00:38:00|594.97|592.17|594.97|592.17|595.22|592.42|594.97|592.17|0
1652920690000|2022-05-19 00:38:10|594.73|591.93|594.97|592.17|595.22|592.42|594.73|591.93|0
1652920700000|2022-05-19 00:38:20|595.22|592.42|595.22|592.42|595.35|592.55|595.22|592.42|0
1652920710000|2022-05-19 00:38:30|595.47|592.67|595.35|592.55|595.47|592.67|595.1|592.3|0
1652920720000|2022-05-19 00:38:40|595.47|592.67|594.97|592.17|595.47|592.67|594.97|592.17|0
1652920730000|2022-05-19 00:38:50|595.22|592.42|595.1|592.3|595.22|592.42|594.97|592.17|0
1652920740000|2022-05-19 00:39:00|594.97|592.17|595.96|593.16|595.96|593.16|594.97|592.17|0
1652920750000|2022-05-19 00:39:10|596.21|593.41|595.96|593.16|596.21|593.41|595.96|593.16|0
1652920760000|2022-05-19 00:39:20|596.46|593.66|596.46|593.66|596.71|593.91|596.46|593.66|0
1652920770000|2022-05-19 00:39:30|596.21|593.41|596.21|593.41|596.34|593.54|596.21|593.41|0
1652920780000|2022-05-19 00:39:40|596.46|593.66|596.21|593.41|596.46|593.66|596.21|593.41|0
1652920790000|2022-05-19 00:39:50|596.46|593.66|595.72|592.92|596.46|593.66|595.72|592.92|0
1652920800000|2022-05-19 00:40:00|595.6|592.8|595.47|592.67|595.6|592.8|595.47|592.67|0
1652920810000|2022-05-19 00:40:10|595.22|592.42|594.73|591.93|595.22|592.42|594.73|591.93|0
1652920820000|2022-05-19 00:40:20|594.61|591.81|594.97|592.17|594.97|592.17|594.61|591.81|0
1652920830000|2022-05-19 00:40:30|594.73|591.93|594.48|591.68|594.73|591.93|594.48|591.68|0
1652920840000|2022-05-19 00:40:40|594.23|591.43|594.61|591.81|594.61|591.81|594.23|591.43|0
1652920850000|2022-05-19 00:40:50|595.1|592.3|595.22|592.42|595.22|592.42|594.48|591.68|0
1652920860000|2022-05-19 00:41:00|594.85|592.05|594.48|591.68|594.85|592.05|594.48|591.68|0
1652920870000|2022-05-19 00:41:10|594.97|592.17|594.73|591.93|594.97|592.17|594.73|591.93|0
1652920880000|2022-05-19 00:41:20|594.97|592.17|594.97|592.17|595.22|592.42|594.97|592.17|0
1652920890000|2022-05-19 00:41:30|594.73|591.93|594.73|591.93|594.73|591.93|594.48|591.68|0
1652920900000|2022-05-19 00:41:40|594.85|592.05|594.97|592.17|594.97|592.17|594.85|592.05|0
1652920910000|2022-05-19 00:41:50|594.73|591.93|594.73|591.93|594.97|592.17|594.73|591.93|0
1652920920000|2022-05-19 00:42:00|594.61|591.81|594.61|591.81|594.97|592.17|594.61|591.81|0
1652920930000|2022-05-19 00:42:10|594.73|591.93|594.48|591.68|594.73|591.93|594.48|591.68|0
1652920940000|2022-05-19 00:42:20|594.23|591.43|594.61|591.81|594.61|591.81|594.23|591.43|0
1652920950000|2022-05-19 00:42:30|594.48|591.68|594.11|591.31|594.48|591.68|594.11|591.31|0
1652920960000|2022-05-19 00:42:40|593.98|591.18|597.45|594.65|598.07|595.27|593.98|591.18|0
1652920970000|2022-05-19 00:42:50|597.83|595.03|596.71|593.91|597.83|595.03|596.71|593.91|0
1652920980000|2022-05-19 00:43:00|596.84|594.04|596.95|594.15|596.95|594.15|596.84|594.04|0
1652920990000|2022-05-19 00:43:10|597.2|594.4|596.46|593.66|597.2|594.4|596.46|593.66|0
1652921000000|2022-05-19 00:43:20|596.95|594.15|596.95|594.15|597.08|594.28|596.95|594.15|0
1652921010000|2022-05-19 00:43:30|597.08|594.28|596.95|594.15|597.08|594.28|596.59|593.79|0
1652921020000|2022-05-19 00:43:40|597.2|594.4|596.71|593.91|597.2|594.4|596.71|593.91|0
1652921030000|2022-05-19 00:43:50|596.95|594.15|596.71|593.91|597.08|594.28|596.71|593.91|0
1652921040000|2022-05-19 00:44:00|596.59|593.79|596.46|593.66|596.59|593.79|596.46|593.66|0
1652921050000|2022-05-19 00:44:10|596.21|593.41|596.09|593.29|596.21|593.41|596.09|593.29|0
1652921060000|2022-05-19 00:44:20|596.21|593.41|596.46|593.66|596.46|593.66|596.21|593.41|0
1652921070000|2022-05-19 00:44:30|596.21|593.41|595.96|593.16|596.21|593.41|595.84|593.04|0
1652921080000|2022-05-19 00:44:40|595.84|593.04|595.72|592.92|595.96|593.16|595.72|592.92|0
1652921090000|2022-05-19 00:44:50|595.47|592.67|595.72|592.92|595.72|592.92|595.47|592.67|0
1652921100000|2022-05-19 00:45:00|596.21|593.41|595.96|593.16|596.46|593.66|595.96|593.16|0
1652921110000|2022-05-19 00:45:10|595.84|593.04|595.6|592.8|595.96|593.16|595.6|592.8|0
1652921120000|2022-05-19 00:45:20|595.1|592.3|595.22|592.42|595.22|592.42|594.97|592.17|0
1652921130000|2022-05-19 00:45:30|595.47|592.67|595.35|592.55|595.47|592.67|595.35|592.55|0
1652921140000|2022-05-19 00:45:40|595.47|592.67|595.1|592.3|595.47|592.67|595.1|592.3|0
1652921150000|2022-05-19 00:45:50|595.22|592.42|595.72|592.92|595.72|592.92|595.22|592.42|0
1652921160000|2022-05-19 00:46:00|595.96|593.16|595.47|592.67|595.96|593.16|595.47|592.67|0
1652921170000|2022-05-19 00:46:10|595.72|592.92|595.96|593.16|595.96|593.16|595.6|592.8|0
1652921180000|2022-05-19 00:46:20|596.21|593.41|596.46|593.66|596.46|593.66|596.21|593.41|0
1652921190000|2022-05-19 00:46:30|596.21|593.41|597.08|594.28|597.08|594.28|596.21|593.41|0
1652921200000|2022-05-19 00:46:40|597.2|594.4|597.45|594.65|597.45|594.65|597.08|594.28|0
1652921210000|2022-05-19 00:46:50|597.83|595.03|597.7|594.9|597.83|595.03|597.58|594.78|0
1652921220000|2022-05-19 00:47:00|597.45|594.65|597.2|594.4|597.45|594.65|597.2|594.4|0
1652921230000|2022-05-19 00:47:10|597.08|594.28|597.7|594.9|597.7|594.9|596.95|594.15|0
1652921240000|2022-05-19 00:47:20|597.95|595.15|597.58|594.78|598.07|595.27|597.58|594.78|0
1652921250000|2022-05-19 00:47:30|597.7|594.9|597.2|594.4|597.7|594.9|597.2|594.4|0
1652921260000|2022-05-19 00:47:40|597.33|594.53|597.2|594.4|597.45|594.65|597.2|594.4|0
1652921270000|2022-05-19 00:47:50|597.45|594.65|598.19|595.39|598.19|595.39|597.45|594.65|0
1652921280000|2022-05-19 00:48:00|597.7|594.9|597.2|594.4|597.7|594.9|597.2|594.4|0
1652921290000|2022-05-19 00:48:10|597.08|594.28|597.45|594.65|597.45|594.65|597.08|594.28|0
1652921300000|2022-05-19 00:48:20|597.2|594.4|597.2|594.4|597.2|594.4|597.2|594.4|0
1652921310000|2022-05-19 00:48:30|597.33|594.53|597.45|594.65|597.45|594.65|597.33|594.53|0
1652921320000|2022-05-19 00:48:40|597.33|594.53|597.58|594.78|597.58|594.78|597.33|594.53|0
1652921330000|2022-05-19 00:48:50|597.2|594.4|596.95|594.15|597.2|594.4|596.95|594.15|0
1652921340000|2022-05-19 00:49:00|597.2|594.4|597.2|594.4|597.2|594.4|597.2|594.4|0
1652921350000|2022-05-19 00:49:10|597.45|594.65|596.95|594.15|597.45|594.65|596.95|594.15|0
1652921360000|2022-05-19 00:49:20|597.2|594.4|597.45|594.65|597.45|594.65|596.84|594.04|0
1652921370000|2022-05-19 00:49:30|597.2|594.4|596.95|594.15|597.2|594.4|596.95|594.15|0
1652921380000|2022-05-19 00:49:40|597.08|594.28|597.2|594.4|597.2|594.4|597.08|594.28|0
1652921390000|2022-05-19 00:49:50|597.45|594.65|597.2|594.4|597.45|594.65|597.08|594.28|0
1652921400000|2022-05-19 00:50:00|597.7|594.9|597.45|594.65|597.7|594.9|597.45|594.65|0
1652921410000|2022-05-19 00:50:10|597.08|594.28|597.7|594.9|597.7|594.9|597.08|594.28|0
1652921420000|2022-05-19 00:50:20|597.58|594.78|597.2|594.4|597.58|594.78|597.2|594.4|0
1652921430000|2022-05-19 00:50:30|597.45|594.65|597.45|594.65|597.45|594.65|597.45|594.65|0
1652921440000|2022-05-19 00:50:40|597.58|594.78|597.95|595.15|597.95|595.15|597.45|594.65|0
1652921450000|2022-05-19 00:50:50|599.18|596.38|598.19|595.39|599.18|596.38|598.19|595.39|0
1652921460000|2022-05-19 00:51:00|598.44|595.64|598.44|595.64|598.69|595.89|598.44|595.64|0
1652921470000|2022-05-19 00:51:10|598.69|595.89|598.69|595.89|598.69|595.89|598.69|595.89|0
1652921480000|2022-05-19 00:51:20|598.44|595.64|598.69|595.89|598.69|595.89|598.44|595.64|0
1652921490000|2022-05-19 00:51:30|598.44|595.64|598.69|595.89|598.69|595.89|598.44|595.64|0
1652921500000|2022-05-19 00:51:40|598.94|596.14|598.69|595.89|598.94|596.14|598.69|595.89|0
1652921510000|2022-05-19 00:51:50|597.94|595.14|597.83|595.03|597.94|595.14|597.7|594.9|0
1652921520000|2022-05-19 00:52:00|597.7|594.9|597.45|594.65|598.19|595.39|597.45|594.65|0
1652921530000|2022-05-19 00:52:10|597.58|594.78|597.45|594.65|597.7|594.9|597.45|594.65|0
1652921540000|2022-05-19 00:52:20|597.58|594.78|597.45|594.65|597.7|594.9|597.45|594.65|0
1652921550000|2022-05-19 00:52:30|597.58|594.78|597.58|594.78|597.83|595.03|597.58|594.78|0
1652921560000|2022-05-19 00:52:40|597.7|594.9|597.7|594.9|597.7|594.9|597.58|594.78|0
1652921570000|2022-05-19 00:52:50|597.94|595.14|597.45|594.65|597.94|595.14|597.45|594.65|0
1652921590000|2022-05-19 00:53:10|597.7|594.9|597.94|595.14|597.94|595.14|597.58|594.78|0
1652921600000|2022-05-19 00:53:20|597.7|594.9|597.94|595.14|597.94|595.14|597.7|594.9|0
1652921610000|2022-05-19 00:53:30|597.7|594.9|597.2|594.4|597.7|594.9|597.2|594.4|0
1652921620000|2022-05-19 00:53:40|597.45|594.65|597.7|594.9|597.7|594.9|597.45|594.65|0
1652921630000|2022-05-19 00:53:50|597.58|594.78|597.7|594.9|597.7|594.9|597.58|594.78|0
1652921640000|2022-05-19 00:54:00|597.58|594.78|597.08|594.28|597.58|594.78|597.08|594.28|0
1652921650000|2022-05-19 00:54:10|596.95|594.15|596.71|593.91|596.95|594.15|596.46|593.66|0
1652921660000|2022-05-19 00:54:20|597.2|594.4|597.2|594.4|597.45|594.65|597.2|594.4|0
1652921670000|2022-05-19 00:54:30|597.45|594.65|597.2|594.4|597.45|594.65|597.2|594.4|0
1652921680000|2022-05-19 00:54:40|597.45|594.65|597.7|594.9|597.7|594.9|597.45|594.65|0
1652921690000|2022-05-19 00:54:50|597.45|594.65|597.7|594.9|597.7|594.9|597.45|594.65|0
1652921700000|2022-05-19 00:55:00|597.94|595.14|598.69|595.89|598.69|595.89|597.94|595.14|0
1652921710000|2022-05-19 00:55:10|598.82|596.02|598.69|595.89|598.82|596.02|598.69|595.89|0
1652921720000|2022-05-19 00:55:20|598.57|595.77|598.19|595.39|598.69|595.89|598.19|595.39|0
1652921730000|2022-05-19 00:55:30|598.44|595.64|598.32|595.52|598.44|595.64|598.19|595.39|0
1652921740000|2022-05-19 00:55:40|598.19|595.39|598.19|595.39|598.44|595.64|598.19|595.39|0
1652921750000|2022-05-19 00:55:50|598.44|595.64|598.19|595.39|598.44|595.64|597.94|595.14|0
1652921760000|2022-05-19 00:56:00|598.44|595.64|598.44|595.64|598.57|595.77|598.44|595.64|0
1652921770000|2022-05-19 00:56:10|598.69|595.89|598.19|595.39|598.69|595.89|598.19|595.39|0
1652921780000|2022-05-19 00:56:20|597.7|594.9|597.7|594.9|597.7|594.9|597.58|594.78|0
1652921790000|2022-05-19 00:56:30|597.45|594.65|597.7|594.9|597.7|594.9|597.08|594.28|0
1652921800000|2022-05-19 00:56:40|597.83|595.03|598.07|595.27|598.19|595.39|597.83|595.03|0
1652921810000|2022-05-19 00:56:50|598.19|595.39|598.19|595.39|598.19|595.39|598.19|595.39|0
1652921820000|2022-05-19 00:57:00|597.94|595.14|597.94|595.14|598.19|595.39|597.94|595.14|0
1652921830000|2022-05-19 00:57:10|597.7|594.9|597.94|595.14|597.94|595.14|597.7|594.9|0
1652921840000|2022-05-19 00:57:20|597.83|595.03|597.45|594.65|597.83|595.03|597.45|594.65|0
1652921850000|2022-05-19 00:57:30|597.7|594.9|597.7|594.9|597.7|594.9|597.7|594.9|0
1652921860000|2022-05-19 00:57:40|597.58|594.78|597.7|594.9|597.7|594.9|597.58|594.78|0
1652921870000|2022-05-19 00:57:50|597.94|595.14|597.45|594.65|597.94|595.14|597.45|594.65|0
1652921880000|2022-05-19 00:58:00|597.33|594.53|597.45|594.65|597.45|594.65|597.33|594.53|0
1652921890000|2022-05-19 00:58:10|597.7|594.9|598.07|595.27|598.07|595.27|597.7|594.9|0
1652921900000|2022-05-19 00:58:20|597.94|595.14|598.44|595.64|598.44|595.64|597.94|595.14|0
1652921910000|2022-05-19 00:58:30|598.19|595.39|598.19|595.39|598.19|595.39|598.19|595.39|0
1652921920000|2022-05-19 00:58:40|598.44|595.64|596.95|594.15|598.44|595.64|596.95|594.15|0
1652921930000|2022-05-19 00:58:50|597.94|595.14|597.94|595.14|597.94|595.14|597.94|595.14|0
1652921940000|2022-05-19 00:59:00|598.19|595.39|597.58|594.78|598.19|595.39|597.58|594.78|0
1652921950000|2022-05-19 00:59:10|597.45|594.65|597.7|594.9|597.7|594.9|597.45|594.65|0
1652921960000|2022-05-19 00:59:20|597.2|594.4|597.2|594.4|597.2|594.4|597.2|594.4|0
1652921970000|2022-05-19 00:59:30|597.45|594.65|597.2|594.4|597.45|594.65|597.2|594.4|0
1652921990000|2022-05-19 00:59:50|597.08|594.28|596.95|594.15|597.08|594.28|596.83|594.03|0
1652922000000|2022-05-19 01:00:00|595.96|593.16|595.96|593.16|596.21|593.41|595.96|593.16|0
1652922010000|2022-05-19 01:00:10|595.71|592.91|595.71|592.91|595.71|592.91|595.71|592.91|0
1652922020000|2022-05-19 01:00:20|595.35|592.55|595.22|592.42|595.47|592.67|595.22|592.42|0
1652922030000|2022-05-19 01:00:30|595.1|592.3|594.97|592.17|595.1|592.3|594.97|592.17|0
1652922040000|2022-05-19 01:00:40|595.22|592.42|595.71|592.91|595.71|592.91|595.22|592.42|0
1652922050000|2022-05-19 01:00:50|595.96|593.16|595.47|592.67|595.96|593.16|595.47|592.67|0
1652922060000|2022-05-19 01:01:00|595.71|592.91|596.46|593.66|596.46|593.66|595.71|592.91|0
1652922070000|2022-05-19 01:01:10|596.95|594.15|596.71|593.91|596.95|594.15|596.71|593.91|0
1652922080000|2022-05-19 01:01:20|596.46|593.66|596.21|593.41|596.46|593.66|596.21|593.41|0
1652922090000|2022-05-19 01:01:30|596.46|593.66|596.21|593.41|596.46|593.66|596.21|593.41|0
1652922100000|2022-05-19 01:01:40|596.46|593.66|596.46|593.66|596.46|593.66|596.46|593.66|0
1652922110000|2022-05-19 01:01:50|596.71|593.91|596.71|593.91|596.71|593.91|596.71|593.91|0
1652922120000|2022-05-19 01:02:00|596.95|594.15|596.46|593.66|596.95|594.15|596.46|593.66|0
1652922130000|2022-05-19 01:02:10|596.21|593.41|595.84|593.04|596.21|593.41|595.84|593.04|0
1652922140000|2022-05-19 01:02:20|595.71|592.91|595.47|592.67|595.71|592.91|595.47|592.67|0
1652922150000|2022-05-19 01:02:30|595.71|592.91|595.71|592.91|595.96|593.16|595.71|592.91|0
1652922160000|2022-05-19 01:02:40|595.6|592.8|594.97|592.17|595.6|592.8|594.97|592.17|0
1652922170000|2022-05-19 01:02:50|594.72|591.92|594.72|591.92|594.97|592.17|594.72|591.92|0
1652922180000|2022-05-19 01:03:00|594.6|591.8|594.85|592.05|594.97|592.17|594.6|591.8|0
1652922190000|2022-05-19 01:03:10|595.47|592.67|595.71|592.91|595.71|592.91|595.47|592.67|0
1652922200000|2022-05-19 01:03:20|595.47|592.67|595.47|592.67|595.47|592.67|595.47|592.67|0
1652922210000|2022-05-19 01:03:30|595.96|593.16|596.21|593.41|596.21|593.41|595.96|593.16|0
1652922220000|2022-05-19 01:03:40|595.96|593.16|596.21|593.41|596.21|593.41|595.96|593.16|0
1652922230000|2022-05-19 01:03:50|595.35|592.55|594.72|591.92|595.35|592.55|594.72|591.92|0
1652922240000|2022-05-19 01:04:00|594.48|591.68|594.72|591.92|594.72|591.92|594.48|591.68|0
1652922250000|2022-05-19 01:04:10|594.97|592.17|595.22|592.42|595.22|592.42|594.97|592.17|0
1652922260000|2022-05-19 01:04:20|594.97|592.17|594.97|592.17|594.97|592.17|594.85|592.05|0
1652922270000|2022-05-19 01:04:30|595.22|592.42|595.22|592.42|595.22|592.42|595.22|592.42|0
1652922280000|2022-05-19 01:04:40|595.47|592.67|595.6|592.8|595.6|592.8|595.47|592.67|0
1652922290000|2022-05-19 01:04:50|595.47|592.67|595.35|592.55|595.47|592.67|595.35|592.55|0
1652922300000|2022-05-19 01:05:00|595.22|592.42|595.1|592.3|595.71|592.91|595.1|592.3|0
1652922310000|2022-05-19 01:05:10|594.97|592.17|594.48|591.68|594.97|592.17|594.48|591.68|0
1652922320000|2022-05-19 01:05:20|593.98|591.18|594.6|591.8|594.72|591.92|593.98|591.18|0
1652922330000|2022-05-19 01:05:30|594.72|591.92|594.97|592.17|594.97|592.17|594.72|591.92|0
1652922340000|2022-05-19 01:05:40|595.1|592.3|595.71|592.91|595.71|592.91|595.1|592.3|0
1652922350000|2022-05-19 01:05:50|595.6|592.8|595.71|592.91|595.71|592.91|595.6|592.8|0
1652922360000|2022-05-19 01:06:00|595.96|593.16|595.47|592.67|595.96|593.16|595.22|592.42|0
1652922370000|2022-05-19 01:06:10|595.71|592.91|595.96|593.16|595.96|593.16|595.47|592.67|0
1652922380000|2022-05-19 01:06:20|596.21|593.41|596.95|594.15|596.95|594.15|596.21|593.41|0
1652922390000|2022-05-19 01:06:30|597.2|594.4|597.7|594.9|597.7|594.9|597.2|594.4|0
1652922400000|2022-05-19 01:06:40|597.94|595.14|597.58|594.78|597.94|595.14|597.45|594.65|0
1652922410000|2022-05-19 01:06:50|597.45|594.65|597.7|594.9|597.7|594.9|597.45|594.65|0
1652922420000|2022-05-19 01:07:00|597.94|595.14|596.46|593.66|597.94|595.14|596.46|593.66|0
1652922430000|2022-05-19 01:07:10|595.96|593.16|595.47|592.67|595.96|593.16|595.47|592.67|0
1652922440000|2022-05-19 01:07:20|594.85|592.05|594.85|592.05|594.85|592.05|594.85|592.05|0
1652922450000|2022-05-19 01:07:30|594.97|592.17|595.47|592.67|595.84|593.04|594.97|592.17|0
1652922460000|2022-05-19 01:07:40|595.84|593.04|595.71|592.91|595.84|593.04|595.71|592.91|0
1652922470000|2022-05-19 01:07:50|595.84|593.04|595.84|593.04|595.84|593.04|595.71|592.91|0
1652922480000|2022-05-19 01:08:00|595.71|592.91|595.6|592.8|595.96|593.16|595.6|592.8|0
1652922490000|2022-05-19 01:08:10|595.47|592.67|595.47|592.67|595.47|592.67|595.47|592.67|0
1652922500000|2022-05-19 01:08:20|595.22|592.42|594.85|592.05|595.22|592.42|594.72|591.92|0
1652922510000|2022-05-19 01:08:30|594.72|591.92|594.85|592.05|594.85|592.05|594.72|591.92|0
1652922520000|2022-05-19 01:08:40|594.72|591.92|594.72|591.92|594.72|591.92|594.72|591.92|0
1652922530000|2022-05-19 01:08:50|594.48|591.68|594.23|591.43|594.48|591.68|594.23|591.43|0
1652922540000|2022-05-19 01:09:00|594.48|591.68|594.23|591.43|594.48|591.68|594.23|591.43|0
1652922550000|2022-05-19 01:09:10|594.48|591.68|595.22|592.42|595.22|592.42|594.48|591.68|0
1652922560000|2022-05-19 01:09:20|594.85|592.05|594.72|591.92|594.97|592.17|594.6|591.8|0
1652922570000|2022-05-19 01:09:30|594.6|591.8|594.72|591.92|594.72|591.92|594.23|591.43|0
1652922580000|2022-05-19 01:09:40|594.97|592.17|594.72|591.92|595.22|592.42|594.72|591.92|0
1652922590000|2022-05-19 01:09:50|594.97|592.17|595.22|592.42|595.47|592.67|594.97|592.17|0
1652922600000|2022-05-19 01:10:00|595.1|592.3|595.71|592.91|595.71|592.91|595.1|592.3|0
1652922620000|2022-05-19 01:10:20|595.96|593.16|595.96|593.16|596.21|593.41|595.84|593.04|0
1652922630000|2022-05-19 01:10:30|596.21|593.41|595.96|593.16|596.21|593.41|595.96|593.16|0
1652922640000|2022-05-19 01:10:40|595.71|592.91|595.71|592.91|595.71|592.91|595.71|592.91|0
1652922650000|2022-05-19 01:10:50|595.47|592.67|595.22|592.42|595.47|592.67|594.97|592.17|0
1652922660000|2022-05-19 01:11:00|595.35|592.55|594.97|592.17|595.35|592.55|594.97|592.17|0
1652922670000|2022-05-19 01:11:10|594.85|592.05|595.47|592.67|595.47|592.67|594.85|592.05|0
1652922680000|2022-05-19 01:11:20|595.59|592.79|595.47|592.67|595.71|592.91|595.47|592.67|0
1652922690000|2022-05-19 01:11:30|595.59|592.79|595.35|592.55|595.59|592.79|595.35|592.55|0
1652922700000|2022-05-19 01:11:40|595.47|592.67|595.22|592.42|595.47|592.67|595.22|592.42|0
1652922710000|2022-05-19 01:11:50|594.97|592.17|595.22|592.42|595.22|592.42|594.97|592.17|0
1652922720000|2022-05-19 01:12:00|595.1|592.3|594.6|591.8|595.1|592.3|594.6|591.8|0
1652922730000|2022-05-19 01:12:10|594.72|591.92|594.72|591.92|594.72|591.92|594.48|591.68|0
1652922740000|2022-05-19 01:12:20|594.85|592.05|594.48|591.68|594.85|592.05|594.48|591.68|0
1652922750000|2022-05-19 01:12:30|594.23|591.43|594.72|591.92|594.72|591.92|594.23|591.43|0
1652922760000|2022-05-19 01:12:40|594.23|591.43|594.23|591.43|594.23|591.43|594.11|591.31|0
1652922770000|2022-05-19 01:12:50|593.98|591.18|593.98|591.18|593.98|591.18|593.98|591.18|0
1652922780000|2022-05-19 01:13:00|594.36|591.56|594.72|591.92|594.72|591.92|594.36|591.56|0
1652922790000|2022-05-19 01:13:10|594.85|592.05|594.23|591.43|594.85|592.05|594.23|591.43|0
1652922800000|2022-05-19 01:13:20|593.98|591.18|593.73|590.93|593.98|591.18|593.73|590.93|0
1652922810000|2022-05-19 01:13:30|593.98|591.18|592.99|590.19|593.98|591.18|592.99|590.19|0
1652922820000|2022-05-19 01:13:40|592.74|589.94|592.74|589.94|592.99|590.19|592.74|589.94|0
1652922830000|2022-05-19 01:13:50|592.99|590.19|592.74|589.94|592.99|590.19|592.74|589.94|0
1652922840000|2022-05-19 01:14:00|592.49|589.69|592.74|589.94|592.74|589.94|592.49|589.69|0
1652922850000|2022-05-19 01:14:10|592.99|590.19|593.12|590.32|593.12|590.32|592.99|590.19|0
1652922860000|2022-05-19 01:14:20|593.48|590.68|593.73|590.93|593.73|590.93|593.48|590.68|0
1652922870000|2022-05-19 01:14:30|593.61|590.81|593.48|590.68|593.73|590.93|593.48|590.68|0
1652922880000|2022-05-19 01:14:40|594.23|591.43|593.98|591.18|594.23|591.43|593.98|591.18|0
1652922890000|2022-05-19 01:14:50|594.23|591.43|594.23|591.43|594.23|591.43|594.23|591.43|0
1652922900000|2022-05-19 01:15:00|594.36|591.56|594.48|591.68|594.72|591.92|594.36|591.56|0
1652922910000|2022-05-19 01:15:10|594.36|591.56|594.36|591.56|594.36|591.56|594.36|591.56|0
1652922920000|2022-05-19 01:15:20|593.98|591.18|594.23|591.43|594.23|591.43|593.98|591.18|0
1652922930000|2022-05-19 01:15:30|594.48|591.68|593.98|591.18|594.48|591.68|593.86|591.06|0
1652922940000|2022-05-19 01:15:40|594.23|591.43|594.23|591.43|594.36|591.56|594.23|591.43|0
1652922950000|2022-05-19 01:15:50|594.11|591.31|594.36|591.56|594.36|591.56|594.11|591.31|0
1652922960000|2022-05-19 01:16:00|593.98|591.18|594.23|591.43|594.23|591.43|593.98|591.18|0
1652922970000|2022-05-19 01:16:10|594.48|591.68|593.98|591.18|594.72|591.92|593.98|591.18|0
1652922980000|2022-05-19 01:16:20|594.11|591.31|593.73|590.93|594.11|591.31|593.73|590.93|0
1652922990000|2022-05-19 01:16:30|593.98|591.18|593.98|591.18|593.98|591.18|593.98|591.18|0
1652923000000|2022-05-19 01:16:40|593.73|590.93|593.48|590.68|593.73|590.93|593.48|590.68|0
1652923010000|2022-05-19 01:16:50|593.61|590.81|593.73|590.93|593.73|590.93|593.61|590.81|0
1652923020000|2022-05-19 01:17:00|593.86|591.06|593.98|591.18|593.98|591.18|593.86|591.06|0
1652923030000|2022-05-19 01:17:10|593.86|591.06|593.98|591.18|593.98|591.18|593.86|591.06|0
1652923040000|2022-05-19 01:17:20|593.73|590.93|594.23|591.43|594.23|591.43|593.73|590.93|0
1652923050000|2022-05-19 01:17:30|594.47|591.67|594.47|591.67|594.47|591.67|594.36|591.56|0
1652923060000|2022-05-19 01:17:40|594.6|591.8|594.97|592.17|594.97|592.17|594.6|591.8|0
1652923070000|2022-05-19 01:17:50|594.72|591.92|594.47|591.67|594.72|591.92|594.47|591.67|0
1652923080000|2022-05-19 01:18:00|594.6|591.8|594.47|591.67|594.72|591.92|594.47|591.67|0
1652923090000|2022-05-19 01:18:10|594.6|591.8|594.47|591.67|594.6|591.8|594.47|591.67|0
1652923100000|2022-05-19 01:18:20|594.36|591.56|594.36|591.56|594.36|591.56|594.36|591.56|0
1652923110000|2022-05-19 01:18:30|594.23|591.43|594.72|591.92|594.72|591.92|594.23|591.43|0
1652923120000|2022-05-19 01:18:40|594.85|592.05|595.1|592.3|595.1|592.3|594.72|591.92|0
1652923140000|2022-05-19 01:19:00|594.97|592.17|595.35|592.55|595.35|592.55|594.97|592.17|0
1652923150000|2022-05-19 01:19:10|595.1|592.3|595.22|592.42|595.22|592.42|594.97|592.17|0
1652923160000|2022-05-19 01:19:20|595.1|592.3|594.97|592.17|595.1|592.3|594.97|592.17|0
1652923170000|2022-05-19 01:19:30|594.72|591.92|594.72|591.92|594.97|592.17|594.72|591.92|0
1652923180000|2022-05-19 01:19:40|594.85|592.05|594.85|592.05|594.97|592.17|594.72|591.92|0
1652923190000|2022-05-19 01:19:50|594.72|591.92|594.72|591.92|594.72|591.92|594.72|591.92|0
1652923200000|2022-05-19 01:20:00|595.71|592.91|595.84|593.04|595.84|593.04|595.71|592.91|0
1652923210000|2022-05-19 01:20:10|595.71|592.91|596.46|593.66|596.7|593.9|595.71|592.91|0
1652923220000|2022-05-19 01:20:20|596.59|593.79|596.83|594.03|596.83|594.03|596.46|593.66|0
1652923230000|2022-05-19 01:20:30|596.95|594.15|597.2|594.4|597.33|594.53|596.95|594.15|0
1652923240000|2022-05-19 01:20:40|597.08|594.28|597.08|594.28|597.08|594.28|597.08|594.28|0
1652923250000|2022-05-19 01:20:50|596.83|594.03|597.94|595.14|597.94|595.14|596.83|594.03|0
1652923260000|2022-05-19 01:21:00|597.2|594.4|597.45|594.65|597.7|594.9|597.2|594.4|0
1652923270000|2022-05-19 01:21:10|597.08|594.28|597.2|594.4|597.2|594.4|597.08|594.28|0
1652923280000|2022-05-19 01:21:20|596.7|593.9|597.2|594.4|597.2|594.4|596.7|593.9|0
1652923290000|2022-05-19 01:21:30|596.95|594.15|597.08|594.28|597.08|594.28|596.95|594.15|0
1652923300000|2022-05-19 01:21:40|597.33|594.53|596.59|593.79|597.33|594.53|596.59|593.79|0
1652923310000|2022-05-19 01:21:50|596.46|593.66|596.7|593.9|596.7|593.9|596.46|593.66|0
1652923320000|2022-05-19 01:22:00|596.95|594.15|596.95|594.15|596.95|594.15|596.83|594.03|0
1652923330000|2022-05-19 01:22:10|597.08|594.28|597.33|594.53|597.33|594.53|596.95|594.15|0
1652923340000|2022-05-19 01:22:20|597.45|594.65|597.45|594.65|597.58|594.78|597.45|594.65|0
1652923350000|2022-05-19 01:22:30|597.58|594.78|597.45|594.65|597.58|594.78|597.45|594.65|0
1652923360000|2022-05-19 01:22:40|597.2|594.4|597.45|594.65|597.45|594.65|597.2|594.4|0
1652923370000|2022-05-19 01:22:50|597.7|594.9|598.82|596.02|598.82|596.02|597.7|594.9|0
1652923380000|2022-05-19 01:23:00|598.93|596.13|598.93|596.13|598.93|596.13|598.69|595.89|0
1652923390000|2022-05-19 01:23:10|599.18|596.38|599.18|596.38|599.43|596.63|599.18|596.38|0
1652923400000|2022-05-19 01:23:20|599.43|596.63|599.43|596.63|599.43|596.63|599.43|596.63|0
1652923410000|2022-05-19 01:23:30|598.93|596.13|598.69|595.89|598.93|596.13|598.69|595.89|0
1652923420000|2022-05-19 01:23:40|598.44|595.64|598.82|596.02|598.82|596.02|598.44|595.64|0
1652923430000|2022-05-19 01:23:50|598.93|596.13|598.69|595.89|598.93|596.13|598.69|595.89|0
1652923440000|2022-05-19 01:24:00|599.18|596.38|599.43|596.63|599.43|596.63|599.18|596.38|0
1652923450000|2022-05-19 01:24:10|599.56|596.76|599.68|596.88|599.68|596.88|599.43|596.63|0
1652923460000|2022-05-19 01:24:20|599.43|596.63|599.43|596.63|599.43|596.63|599.43|596.63|0
1652923470000|2022-05-19 01:24:30|599.93|597.13|600.92|598.12|600.92|598.12|599.93|597.13|0
1652923480000|2022-05-19 01:24:40|600.42|597.62|600.17|597.37|600.42|597.62|600.17|597.37|0
1652923490000|2022-05-19 01:24:50|600.42|597.62|599.81|597.01|600.42|597.62|599.81|597.01|0
1652923500000|2022-05-19 01:25:00|600.42|597.62|599.93|597.13|600.67|597.87|599.93|597.13|0
1652923510000|2022-05-19 01:25:10|599.68|596.88|599.68|596.88|599.68|596.88|599.68|596.88|0
1652923520000|2022-05-19 01:25:20|599.43|596.63|599.31|596.51|599.43|596.63|599.31|596.51|0
1652923530000|2022-05-19 01:25:30|598.93|596.13|599.43|596.63|599.56|596.76|598.93|596.13|0
1652923540000|2022-05-19 01:25:40|599.68|596.88|599.68|596.88|599.68|596.88|599.43|596.63|0
1652923550000|2022-05-19 01:25:50|599.56|596.76|599.18|596.38|599.56|596.76|599.18|596.38|0
1652923560000|2022-05-19 01:26:00|598.93|596.13|598.93|596.13|598.93|596.13|598.93|596.13|0
1652923570000|2022-05-19 01:26:10|599.06|596.26|599.06|596.26|599.06|596.26|599.06|596.26|0
1652923580000|2022-05-19 01:26:20|598.93|596.13|598.69|595.89|598.93|596.13|598.69|595.89|0
1652923590000|2022-05-19 01:26:30|598.57|595.77|598.69|595.89|598.93|596.13|598.44|595.64|0
1652923600000|2022-05-19 01:26:40|598.57|595.77|598.44|595.64|598.57|595.77|598.44|595.64|0
1652923610000|2022-05-19 01:26:50|598.69|595.89|598.93|596.13|598.93|596.13|598.69|595.89|0
1652923620000|2022-05-19 01:27:00|599.18|596.38|598.69|595.89|599.43|596.63|598.69|595.89|0
1652923630000|2022-05-19 01:27:10|598.44|595.64|597.94|595.14|598.44|595.64|597.69|594.89|0
1652923640000|2022-05-19 01:27:20|598.07|595.27|598.93|596.13|598.93|596.13|598.07|595.27|0
1652923650000|2022-05-19 01:27:30|599.06|596.26|599.31|596.51|599.43|596.63|599.06|596.26|0
1652923660000|2022-05-19 01:27:40|599.18|596.38|599.18|596.38|599.18|596.38|599.06|596.26|0
1652923670000|2022-05-19 01:27:50|599.43|596.63|599.18|596.38|599.43|596.63|599.18|596.38|0
1652923680000|2022-05-19 01:28:00|599.43|596.63|598.93|596.13|599.43|596.63|598.93|596.13|0
1652923690000|2022-05-19 01:28:10|598.69|595.89|598.69|595.89|598.69|595.89|598.69|595.89|0
1652923700000|2022-05-19 01:28:20|598.57|595.77|598.44|595.64|598.57|595.77|598.44|595.64|0
1652923710000|2022-05-19 01:28:30|598.69|595.89|598.69|595.89|598.81|596.01|598.69|595.89|0
1652923720000|2022-05-19 01:28:40|598.81|596.01|598.69|595.89|598.81|596.01|598.69|595.89|0
1652923730000|2022-05-19 01:28:50|598.44|595.64|598.81|596.01|598.81|596.01|598.44|595.64|0
1652923740000|2022-05-19 01:29:00|598.69|595.89|598.69|595.89|598.81|596.01|598.69|595.89|0
1652923750000|2022-05-19 01:29:10|598.57|595.77|598.19|595.39|598.57|595.77|598.19|595.39|0
1652923760000|2022-05-19 01:29:20|598.32|595.52|598.44|595.64|598.44|595.64|598.32|595.52|0
1652923770000|2022-05-19 01:29:30|598.19|595.39|598.07|595.27|598.19|595.39|597.94|595.14|0
1652923780000|2022-05-19 01:29:40|598.19|595.39|598.19|595.39|598.19|595.39|598.07|595.27|0
1652923790000|2022-05-19 01:29:50|598.44|595.64|598.44|595.64|598.44|595.64|598.19|595.39|0
1652923800000|2022-05-19 01:30:00|598.93|596.13|598.93|596.13|599.31|596.51|598.93|596.13|0
1652923810000|2022-05-19 01:30:10|599.43|596.63|599.18|596.38|599.68|596.88|599.18|596.38|0
1652923820000|2022-05-19 01:30:20|598.93|596.13|598.93|596.13|598.93|596.13|598.93|596.13|0
1652923830000|2022-05-19 01:30:30|598.81|596.01|600.17|597.37|600.17|597.37|598.81|596.01|0
1652923840000|2022-05-19 01:30:40|600.67|597.87|600.92|598.12|601.66|598.86|600.67|597.87|0
1652923850000|2022-05-19 01:30:50|600.8|598|600.42|597.62|600.8|598|600.42|597.62|0
1652923860000|2022-05-19 01:31:00|601.16|598.36|600.67|597.87|601.16|598.36|600.42|597.62|0
1652923870000|2022-05-19 01:31:10|600.42|597.62|599.92|597.12|600.42|597.62|599.56|596.76|0
1652923880000|2022-05-19 01:31:20|600.17|597.37|599.92|597.12|600.17|597.37|599.81|597.01|0
1652923890000|2022-05-19 01:31:30|599.68|596.88|599.43|596.63|599.68|596.88|599.43|596.63|0
1652923900000|2022-05-19 01:31:40|599.81|597.01|599.81|597.01|599.81|597.01|599.81|597.01|0
1652923910000|2022-05-19 01:31:50|599.92|597.12|600.05|597.25|600.05|597.25|599.68|596.88|0
1652923920000|2022-05-19 01:32:00|600.17|597.37|600.17|597.37|600.17|597.37|599.92|597.12|0
1652923930000|2022-05-19 01:32:10|599.92|597.12|599.81|597.01|600.05|597.25|599.81|597.01|0
1652923940000|2022-05-19 01:32:20|599.43|596.63|598.93|596.13|599.68|596.88|598.93|596.13|0
1652923950000|2022-05-19 01:32:30|599.18|596.38|598.69|595.89|599.18|596.38|598.69|595.89|0
1652923960000|2022-05-19 01:32:40|598.57|595.77|598.69|595.89|598.69|595.89|598.57|595.77|0
1652923970000|2022-05-19 01:32:50|598.81|596.01|598.93|596.13|598.93|596.13|598.81|596.01|0
1652923980000|2022-05-19 01:33:00|599.18|596.38|599.68|596.88|599.68|596.88|599.18|596.38|0
1652923990000|2022-05-19 01:33:10|599.92|597.12|600.05|597.25|600.3|597.5|599.92|597.12|0
1652924000000|2022-05-19 01:33:20|599.92|597.12|599.43|596.63|600.17|597.37|599.43|596.63|0
1652924010000|2022-05-19 01:33:30|599.18|596.38|599.68|596.88|599.68|596.88|599.18|596.38|0
1652924020000|2022-05-19 01:33:40|599.81|597.01|599.68|596.88|599.92|597.12|599.68|596.88|0
1652924030000|2022-05-19 01:33:50|600.17|597.37|600.17|597.37|600.3|597.5|600.17|597.37|0
1652924040000|2022-05-19 01:34:00|600.3|597.5|599.92|597.12|600.42|597.62|599.92|597.12|0
1652924050000|2022-05-19 01:34:10|599.43|596.63|599.43|596.63|599.43|596.63|599.18|596.38|0
1652924060000|2022-05-19 01:34:20|599.68|596.88|599.43|596.63|599.68|596.88|599.43|596.63|0
1652924070000|2022-05-19 01:34:30|599.68|596.88|599.68|596.88|599.68|596.88|599.68|596.88|0
1652924080000|2022-05-19 01:34:40|600.17|597.37|600.17|597.37|600.17|597.37|600.05|597.25|0
1652924090000|2022-05-19 01:34:50|599.92|597.12|600.3|597.5|600.55|597.75|599.92|597.12|0
1652924100000|2022-05-19 01:35:00|600.55|597.75|600.67|597.87|600.92|598.12|600.55|597.75|0
1652924110000|2022-05-19 01:35:10|600.17|597.37|599.68|596.88|600.17|597.37|599.18|596.38|0
1652924120000|2022-05-19 01:35:20|599.43|596.63|600.05|597.25|600.05|597.25|599.43|596.63|0
1652924130000|2022-05-19 01:35:30|599.92|597.12|599.92|597.12|599.92|597.12|599.68|596.88|0
1652924140000|2022-05-19 01:35:40|599.68|596.88|599.43|596.63|599.68|596.88|599.43|596.63|0
1652924150000|2022-05-19 01:35:50|599.18|596.38|599.56|596.76|599.56|596.76|599.18|596.38|0
1652924160000|2022-05-19 01:36:00|599.92|597.12|600.42|597.62|600.42|597.62|599.92|597.12|0
1652924170000|2022-05-19 01:36:10|600.3|597.5|600.17|597.37|600.3|597.5|600.17|597.37|0
1652924180000|2022-05-19 01:36:20|600.42|597.62|600.55|597.75|600.55|597.75|600.42|597.62|0
1652924190000|2022-05-19 01:36:30|600.92|598.12|601.29|598.49|601.29|598.49|600.67|597.87|0
1652924200000|2022-05-19 01:36:40|601.66|598.86|601.66|598.86|601.66|598.86|601.54|598.74|0
1652924210000|2022-05-19 01:36:50|601.79|598.99|601.41|598.61|601.91|599.11|601.16|598.36|0
1652924220000|2022-05-19 01:37:00|601.16|598.36|600.8|598|601.16|598.36|600.8|598|0
1652924230000|2022-05-19 01:37:10|600.92|598.12|600.67|597.87|600.92|598.12|600.67|597.87|0
1652924240000|2022-05-19 01:37:20|600.55|597.75|600.8|598|600.92|598.12|600.55|597.75|0
1652924250000|2022-05-19 01:37:30|600.67|597.87|601.66|598.86|601.66|598.86|600.67|597.87|0
1652924260000|2022-05-19 01:37:40|602.65|599.85|602.28|599.48|602.65|599.85|602.28|599.48|0
1652924270000|2022-05-19 01:37:50|602.16|599.36|603.15|600.35|603.15|600.35|602.16|599.36|0
1652924280000|2022-05-19 01:38:00|602.9|600.1|602.65|599.85|603.03|600.23|602.65|599.85|0
1652924290000|2022-05-19 01:38:10|602.4|599.6|601.16|598.36|602.4|599.6|601.16|598.36|0
1652924300000|2022-05-19 01:38:20|600.8|598|600.42|597.62|600.92|598.12|600.42|597.62|0
1652924310000|2022-05-19 01:38:30|601.16|598.36|600.55|597.75|601.16|598.36|600.55|597.75|0
1652924320000|2022-05-19 01:38:40|600.42|597.62|600.17|597.37|600.67|597.87|600.17|597.37|0
1652924330000|2022-05-19 01:38:50|600.42|597.62|601.66|598.86|601.66|598.86|600.42|597.62|0
1652924340000|2022-05-19 01:39:00|601.91|599.11|601.29|598.49|601.91|599.11|601.29|598.49|0
1652924350000|2022-05-19 01:39:10|601.41|598.61|601.66|598.86|601.66|598.86|601.41|598.61|0
1652924360000|2022-05-19 01:39:20|601.91|599.11|601.91|599.11|602.4|599.6|601.91|599.11|0
1652924370000|2022-05-19 01:39:30|602.16|599.36|602.65|599.85|602.65|599.85|602.16|599.36|0
1652924380000|2022-05-19 01:39:40|602.4|599.6|601.66|598.86|602.4|599.6|601.41|598.61|0
1652924390000|2022-05-19 01:39:50|601.79|598.99|601.79|598.99|601.91|599.11|601.54|598.74|0
1652924400000|2022-05-19 01:40:00|601.41|598.61|601.41|598.61|601.66|598.86|601.41|598.61|0
1652924420000|2022-05-19 01:40:20|601.29|598.49|600.92|598.12|601.41|598.61|600.92|598.12|0
1652924430000|2022-05-19 01:40:30|601.04|598.24|602.53|599.73|602.53|599.73|601.04|598.24|0
1652924440000|2022-05-19 01:40:40|602.16|599.36|602.16|599.36|602.16|599.36|602.04|599.24|0
1652924450000|2022-05-19 01:40:50|601.91|599.11|602.4|599.6|602.4|599.6|601.54|598.74|0
1652924460000|2022-05-19 01:41:00|602.65|599.85|602.9|600.1|602.9|600.1|602.65|599.85|0
1652924470000|2022-05-19 01:41:10|602.65|599.85|602.4|599.6|602.65|599.85|602.4|599.6|0
1652924480000|2022-05-19 01:41:20|602.9|600.1|602.65|599.85|602.9|600.1|602.65|599.85|0
1652924490000|2022-05-19 01:41:30|602.9|600.1|603.64|600.84|603.64|600.84|602.9|600.1|0
1652924500000|2022-05-19 01:41:40|603.77|600.97|603.89|601.09|603.89|601.09|603.77|600.97|0
1652924510000|2022-05-19 01:41:50|603.64|600.84|603.64|600.84|603.64|600.84|603.64|600.84|0
1652924520000|2022-05-19 01:42:00|603.89|601.09|605.01|602.21|605.01|602.21|603.89|601.09|0
1652924530000|2022-05-19 01:42:10|605.13|602.33|605.38|602.58|605.38|602.58|605.13|602.33|0
1652924540000|2022-05-19 01:42:20|604.88|602.08|605.01|602.21|605.13|602.33|604.88|602.08|0
1652924550000|2022-05-19 01:42:30|604.88|602.08|604.88|602.08|605.13|602.33|604.88|602.08|0
1652924560000|2022-05-19 01:42:40|604.63|601.83|604.63|601.83|604.63|601.83|604.39|601.59|0
1652924570000|2022-05-19 01:42:50|604.88|602.08|604.63|601.83|604.88|602.08|604.63|601.83|0
1652924580000|2022-05-19 01:43:00|604.14|601.34|603.15|600.35|604.14|601.34|602.9|600.1|0
1652924590000|2022-05-19 01:43:10|603.28|600.48|603.39|600.59|603.39|600.59|603.28|600.48|0
1652924600000|2022-05-19 01:43:20|603.64|600.84|603.39|600.59|603.64|600.84|603.39|600.59|0
1652924610000|2022-05-19 01:43:30|603.64|600.84|603.39|600.59|603.89|601.09|603.39|600.59|0
1652924620000|2022-05-19 01:43:40|603.15|600.35|603.15|600.35|603.15|600.35|603.15|600.35|0
1652924630000|2022-05-19 01:43:50|603.28|600.48|602.4|599.6|603.39|600.59|602.4|599.6|0
1652924640000|2022-05-19 01:44:00|602.65|599.85|602.28|599.48|602.65|599.85|602.28|599.48|0
1652924650000|2022-05-19 01:44:10|602.4|599.6|602.15|599.35|602.4|599.6|602.15|599.35|0
1652924660000|2022-05-19 01:44:20|601.91|599.11|601.54|598.74|601.91|599.11|601.54|598.74|0
1652924670000|2022-05-19 01:44:30|601.41|598.61|601.16|598.36|601.41|598.61|601.16|598.36|0
1652924680000|2022-05-19 01:44:40|600.55|597.75|600.42|597.62|600.55|597.75|600.42|597.62|0
1652924690000|2022-05-19 01:44:50|600.67|597.87|600.17|597.37|600.67|597.87|600.17|597.37|0
1652924700000|2022-05-19 01:45:00|599.92|597.12|598.68|595.88|599.92|597.12|598.68|595.88|0
1652924710000|2022-05-19 01:45:10|598.32|595.52|598.19|595.39|598.68|595.88|598.19|595.39|0
1652924720000|2022-05-19 01:45:20|597.94|595.14|597.69|594.89|597.94|595.14|597.45|594.65|0
1652924730000|2022-05-19 01:45:30|597.45|594.65|597.45|594.65|597.45|594.65|597.45|594.65|0
1652924740000|2022-05-19 01:45:40|597.33|594.53|598.19|595.39|598.19|595.39|597.33|594.53|0
1652924750000|2022-05-19 01:45:50|598.44|595.64|598.68|595.88|598.68|595.88|598.44|595.64|0
1652924760000|2022-05-19 01:46:00|598.32|595.52|598.44|595.64|598.68|595.88|598.32|595.52|0
1652924770000|2022-05-19 01:46:10|598.93|596.13|598.93|596.13|598.93|596.13|598.44|595.64|0
1652924780000|2022-05-19 01:46:20|599.18|596.38|599.56|596.76|599.56|596.76|599.18|596.38|0
1652924790000|2022-05-19 01:46:30|599.43|596.63|598.93|596.13|599.43|596.63|598.93|596.13|0
1652924800000|2022-05-19 01:46:40|599.43|596.63|599.43|596.63|599.68|596.88|599.43|596.63|0
1652924810000|2022-05-19 01:46:50|599.68|596.88|599.92|597.12|599.92|597.12|599.68|596.88|0
1652924820000|2022-05-19 01:47:00|599.68|596.88|599.18|596.38|599.92|597.12|599.18|596.38|0
1652924830000|2022-05-19 01:47:10|598.68|595.88|599.18|596.38|599.18|596.38|598.68|595.88|0
1652924840000|2022-05-19 01:47:20|599.43|596.63|599.43|596.63|599.43|596.63|599.43|596.63|0
1652924850000|2022-05-19 01:47:30|599.68|596.88|599.92|597.12|599.92|597.12|599.68|596.88|0
1652924860000|2022-05-19 01:47:40|599.68|596.88|599.18|596.38|599.68|596.88|598.93|596.13|0
1652924870000|2022-05-19 01:47:50|599.43|596.63|599.18|596.38|599.43|596.63|599.18|596.38|0
1652924890000|2022-05-19 01:48:10|598.68|595.88|598.68|595.88|598.68|595.88|598.68|595.88|0
1652924900000|2022-05-19 01:48:20|598.44|595.64|598.19|595.39|598.44|595.64|598.19|595.39|0
1652924910000|2022-05-19 01:48:30|598.44|595.64|598.44|595.64|598.44|595.64|598.44|595.64|0
1652924920000|2022-05-19 01:48:40|598.19|595.39|598.44|595.64|598.44|595.64|598.19|595.39|0
1652924930000|2022-05-19 01:48:50|598.68|595.88|598.68|595.88|598.68|595.88|598.57|595.77|0
1652924940000|2022-05-19 01:49:00|598.93|596.13|598.93|596.13|599.18|596.38|598.81|596.01|0
1652924950000|2022-05-19 01:49:10|598.81|596.01|598.93|596.13|598.93|596.13|598.81|596.01|0
1652924960000|2022-05-19 01:49:20|598.68|595.88|597.94|595.14|598.68|595.88|597.94|595.14|0
1652924970000|2022-05-19 01:49:30|597.45|594.65|596.95|594.15|597.45|594.65|596.95|594.15|0
1652924980000|2022-05-19 01:49:40|596.45|593.65|596.95|594.15|596.95|594.15|596.45|593.65|0
1652924990000|2022-05-19 01:49:50|597.69|594.89|597.45|594.65|597.69|594.89|597.45|594.65|0
1652925000000|2022-05-19 01:50:00|597.2|594.4|597.45|594.65|597.45|594.65|597.2|594.4|0
1652925010000|2022-05-19 01:50:10|597.2|594.4|597.69|594.89|597.69|594.89|597.2|594.4|0
1652925020000|2022-05-19 01:50:20|597.2|594.4|597.57|594.77|597.69|594.89|597.2|594.4|0
1652925030000|2022-05-19 01:50:30|597.69|594.89|597.2|594.4|597.69|594.89|597.2|594.4|0
1652925040000|2022-05-19 01:50:40|596.95|594.15|596.95|594.15|596.95|594.15|596.83|594.03|0
1652925050000|2022-05-19 01:50:50|597.2|594.4|597.2|594.4|597.2|594.4|597.2|594.4|0
1652925060000|2022-05-19 01:51:00|597.45|594.65|597.94|595.14|597.94|595.14|597.45|594.65|0
1652925070000|2022-05-19 01:51:10|597.69|594.89|598.19|595.39|598.19|595.39|597.69|594.89|0
1652925080000|2022-05-19 01:51:20|597.94|595.14|597.69|594.89|597.94|595.14|597.69|594.89|0
1652925090000|2022-05-19 01:51:30|597.45|594.65|597.45|594.65|597.69|594.89|597.45|594.65|0
1652925100000|2022-05-19 01:51:40|597.69|594.89|597.69|594.89|597.69|594.89|597.45|594.65|0
1652925110000|2022-05-19 01:51:50|597.82|595.02|596.83|594.03|597.82|595.02|596.83|594.03|0
1652925120000|2022-05-19 01:52:00|596.7|593.9|596.7|593.9|596.7|593.9|596.21|593.41|0
1652925130000|2022-05-19 01:52:10|596.21|593.41|596.45|593.65|596.45|593.65|595.96|593.16|0
1652925140000|2022-05-19 01:52:20|596.7|593.9|596.83|594.03|596.83|594.03|596.7|593.9|0
1652925150000|2022-05-19 01:52:30|596.7|593.9|597.2|594.4|597.2|594.4|596.7|593.9|0
1652925160000|2022-05-19 01:52:40|596.95|594.15|597.2|594.4|597.2|594.4|596.95|594.15|0
1652925170000|2022-05-19 01:52:50|597.08|594.28|597.2|594.4|597.2|594.4|597.08|594.28|0
1652925180000|2022-05-19 01:53:00|597.69|594.89|597.94|595.14|597.94|595.14|597.57|594.77|0
1652925190000|2022-05-19 01:53:10|598.19|595.39|598.19|595.39|598.44|595.64|598.19|595.39|0
1652925200000|2022-05-19 01:53:20|598.44|595.64|598.44|595.64|598.68|595.88|598.44|595.64|0
1652925210000|2022-05-19 01:53:30|598.19|595.39|598.44|595.64|598.44|595.64|597.94|595.14|0
1652925220000|2022-05-19 01:53:40|598.19|595.39|598.07|595.27|598.32|595.52|598.07|595.27|0
1652925230000|2022-05-19 01:53:50|597.94|595.14|598.81|596.01|598.81|596.01|597.94|595.14|0
1652925240000|2022-05-19 01:54:00|598.93|596.13|598.44|595.64|599.18|596.38|598.44|595.64|0
1652925250000|2022-05-19 01:54:10|598.19|595.39|598.44|595.64|598.44|595.64|598.19|595.39|0
1652925260000|2022-05-19 01:54:20|598.19|595.39|597.45|594.65|598.19|595.39|597.45|594.65|0
1652925270000|2022-05-19 01:54:30|597.94|595.14|597.94|595.14|597.94|595.14|597.69|594.89|0
1652925280000|2022-05-19 01:54:40|598.19|595.39|597.94|595.14|598.19|595.39|597.94|595.14|0
1652925290000|2022-05-19 01:54:50|597.69|594.89|597.94|595.14|597.94|595.14|597.45|594.65|0
1652925300000|2022-05-19 01:55:00|598.19|595.39|597.69|594.89|598.19|595.39|597.69|594.89|0
1652925310000|2022-05-19 01:55:10|597.94|595.14|597.69|594.89|597.94|595.14|597.69|594.89|0
1652925320000|2022-05-19 01:55:20|597.82|595.02|597.2|594.4|597.94|595.14|597.2|594.4|0
1652925330000|2022-05-19 01:55:30|597.69|594.89|598.07|595.27|598.07|595.27|597.69|594.89|0
1652925340000|2022-05-19 01:55:40|597.94|595.14|598.44|595.64|598.68|595.88|597.94|595.14|0
1652925350000|2022-05-19 01:55:50|598.19|595.39|598.19|595.39|598.44|595.64|598.19|595.39|0
1652925360000|2022-05-19 01:56:00|598.32|595.52|598.44|595.64|598.44|595.64|598.32|595.52|0
1652925370000|2022-05-19 01:56:10|598.19|595.39|598.44|595.64|598.44|595.64|598.19|595.39|0
1652925380000|2022-05-19 01:56:20|598.19|595.39|598.19|595.39|598.19|595.39|597.94|595.14|0
1652925390000|2022-05-19 01:56:30|597.94|595.14|598.68|595.88|598.68|595.88|597.94|595.14|0
1652925400000|2022-05-19 01:56:40|598.57|595.77|598.44|595.64|598.57|595.77|598.44|595.64|0
1652925410000|2022-05-19 01:56:50|598.68|595.88|598.07|595.27|598.68|595.88|598.07|595.27|0
1652925420000|2022-05-19 01:57:00|597.94|595.14|598.19|595.39|598.19|595.39|597.94|595.14|0
1652925430000|2022-05-19 01:57:10|597.69|594.89|597.69|594.89|597.69|594.89|597.69|594.89|0
1652925440000|2022-05-19 01:57:20|597.45|594.65|597.2|594.4|597.45|594.65|596.95|594.15|0
1652925450000|2022-05-19 01:57:30|597.33|594.53|597.45|594.65|597.45|594.65|597.33|594.53|0
1652925460000|2022-05-19 01:57:40|597.82|595.02|597.69|594.89|597.94|595.14|597.69|594.89|0
1652925470000|2022-05-19 01:57:50|597.94|595.14|597.69|594.89|597.94|595.14|597.69|594.89|0
1652925480000|2022-05-19 01:58:00|597.45|594.65|597.69|594.89|597.69|594.89|597.45|594.65|0
1652925490000|2022-05-19 01:58:10|597.57|594.77|597.94|595.14|597.94|595.14|597.45|594.65|0
1652925500000|2022-05-19 01:58:20|598.19|595.39|597.94|595.14|598.19|595.39|597.94|595.14|0
1652925510000|2022-05-19 01:58:30|598.07|595.27|598.07|595.27|598.19|595.39|598.07|595.27|0
1652925520000|2022-05-19 01:58:40|598.19|595.39|597.94|595.14|598.19|595.39|597.94|595.14|0
1652925530000|2022-05-19 01:58:50|598.07|595.27|598.19|595.39|598.44|595.64|598.07|595.27|0
1652925540000|2022-05-19 01:59:00|597.94|595.14|597.94|595.14|597.94|595.14|597.82|595.02|0
1652925550000|2022-05-19 01:59:10|598.07|595.27|597.2|594.4|598.07|595.27|597.2|594.4|0
1652925560000|2022-05-19 01:59:20|597.08|594.28|597.2|594.4|597.44|594.64|597.08|594.28|0
1652925570000|2022-05-19 01:59:30|597.44|594.64|597.69|594.89|597.69|594.89|597.44|594.64|0
1652925590000|2022-05-19 01:59:50|597.57|594.77|597.94|595.14|597.94|595.14|597.57|594.77|0
1652925600000|2022-05-19 02:00:00|598.19|595.39|597.94|595.14|598.19|595.39|597.94|595.14|0
1652925610000|2022-05-19 02:00:10|597.69|594.89|597.82|595.02|597.82|595.02|597.69|594.89|0
1652925620000|2022-05-19 02:00:20|597.94|595.14|598.44|595.64|598.44|595.64|597.94|595.14|0
1652925630000|2022-05-19 02:00:30|598.68|595.88|598.44|595.64|598.68|595.88|598.19|595.39|0
1652925640000|2022-05-19 02:00:40|598.19|595.39|597.94|595.14|598.19|595.39|597.94|595.14|0
1652925650000|2022-05-19 02:00:50|598.19|595.39|597.82|595.02|598.19|595.39|597.82|595.02|0
1652925660000|2022-05-19 02:01:00|597.69|594.89|597.44|594.64|597.69|594.89|597.44|594.64|0
1652925670000|2022-05-19 02:01:10|597.33|594.53|597.2|594.4|597.44|594.64|597.2|594.4|0
1652925680000|2022-05-19 02:01:20|597.44|594.64|597.69|594.89|597.69|594.89|597.33|594.53|0
1652925690000|2022-05-19 02:01:30|597.44|594.64|597.44|594.64|597.69|594.89|597.44|594.64|0
1652925700000|2022-05-19 02:01:40|597.69|594.89|597.69|594.89|597.69|594.89|597.69|594.89|0
1652925710000|2022-05-19 02:01:50|597.44|594.64|597.33|594.53|597.44|594.64|597.33|594.53|0
1652925720000|2022-05-19 02:02:00|597.2|594.4|597.44|594.64|597.57|594.77|597.2|594.4|0
1652925730000|2022-05-19 02:02:10|597.69|594.89|597.69|594.89|597.69|594.89|597.69|594.89|0
1652925740000|2022-05-19 02:02:20|597.94|595.14|597.82|595.02|597.94|595.14|597.82|595.02|0
1652925750000|2022-05-19 02:02:30|597.94|595.14|598.44|595.64|598.44|595.64|597.94|595.14|0
1652925770000|2022-05-19 02:02:50|598.19|595.39|598.19|595.39|598.19|595.39|597.94|595.14|0
1652925780000|2022-05-19 02:03:00|598.32|595.52|598.19|595.39|598.32|595.52|598.19|595.39|0
1652925790000|2022-05-19 02:03:10|598.07|595.27|598.07|595.27|598.19|595.39|598.07|595.27|0
1652925800000|2022-05-19 02:03:20|598.19|595.39|598.19|595.39|598.19|595.39|598.07|595.27|0
1652925810000|2022-05-19 02:03:30|598.07|595.27|597.94|595.14|598.07|595.27|597.94|595.14|0
1652925820000|2022-05-19 02:03:40|598.19|595.39|598.19|595.39|598.19|595.39|597.94|595.14|0
1652925830000|2022-05-19 02:03:50|597.94|595.14|597.94|595.14|597.94|595.14|597.94|595.14|0
1652925840000|2022-05-19 02:04:00|597.82|595.02|597.44|594.64|597.82|595.02|597.44|594.64|0
1652925850000|2022-05-19 02:04:10|597.2|594.4|597.33|594.53|597.33|594.53|596.95|594.15|0
1652925860000|2022-05-19 02:04:20|597.44|594.64|597.69|594.89|597.69|594.89|597.44|594.64|0
1652925870000|2022-05-19 02:04:30|597.94|595.14|597.94|595.14|597.94|595.14|597.94|595.14|0
1652925880000|2022-05-19 02:04:40|598.19|595.39|597.94|595.14|598.19|595.39|597.94|595.14|0
1652925890000|2022-05-19 02:04:50|597.69|594.89|597.44|594.64|597.69|594.89|597.44|594.64|0
1652925900000|2022-05-19 02:05:00|597.69|594.89|597.69|594.89|597.69|594.89|597.57|594.77|0
1652925910000|2022-05-19 02:05:10|597.57|594.77|597.44|594.64|597.57|594.77|597.44|594.64|0
1652925920000|2022-05-19 02:05:20|597.33|594.53|597.2|594.4|597.33|594.53|597.2|594.4|0
1652925930000|2022-05-19 02:05:30|596.95|594.15|596.95|594.15|596.95|594.15|596.95|594.15|0
1652925940000|2022-05-19 02:05:40|597.08|594.28|597.08|594.28|597.08|594.28|597.08|594.28|0
1652925950000|2022-05-19 02:05:50|596.95|594.15|597.2|594.4|597.2|594.4|596.95|594.15|0
1652925960000|2022-05-19 02:06:00|596.95|594.15|596.95|594.15|596.95|594.15|596.95|594.15|0
1652925980000|2022-05-19 02:06:20|597.2|594.4|597.2|594.4|597.2|594.4|597.2|594.4|0
1652925990000|2022-05-19 02:06:30|597.44|594.64|597.2|594.4|597.44|594.64|597.2|594.4|0
1652926010000|2022-05-19 02:06:50|597.44|594.64|597.69|594.89|597.69|594.89|597.44|594.64|0
1652926020000|2022-05-19 02:07:00|597.57|594.77|597.69|594.89|597.69|594.89|597.57|594.77|0
1652926030000|2022-05-19 02:07:10|597.94|595.14|597.33|594.53|597.94|595.14|597.33|594.53|0
1652926040000|2022-05-19 02:07:20|597.2|594.4|596.83|594.03|597.2|594.4|596.7|593.9|0
1652926050000|2022-05-19 02:07:30|596.7|593.9|596.45|593.65|596.7|593.9|596.45|593.65|0
1652926060000|2022-05-19 02:07:40|596.21|593.41|595.96|593.16|596.21|593.41|595.96|593.16|0
1652926070000|2022-05-19 02:07:50|595.71|592.91|595.46|592.66|595.71|592.91|595.46|592.66|0
1652926080000|2022-05-19 02:08:00|595.21|592.41|594.97|592.17|595.21|592.41|594.72|591.92|0
1652926090000|2022-05-19 02:08:10|595.21|592.41|595.1|592.3|595.21|592.41|595.1|592.3|0
1652926100000|2022-05-19 02:08:20|594.97|592.17|594.97|592.17|595.21|592.41|594.97|592.17|0
1652926110000|2022-05-19 02:08:30|594.72|591.92|594.72|591.92|594.72|591.92|594.72|591.92|0
1652926120000|2022-05-19 02:08:40|594.6|591.8|594.72|591.92|594.72|591.92|594.47|591.67|0
1652926140000|2022-05-19 02:09:00|594.47|591.67|594.22|591.42|594.47|591.67|593.98|591.18|0
1652926150000|2022-05-19 02:09:10|595.46|592.66|595.46|592.66|595.46|592.66|595.21|592.41|0
1652926160000|2022-05-19 02:09:20|596.7|593.9|596.95|594.15|596.95|594.15|596.7|593.9|0
1652926170000|2022-05-19 02:09:30|596.7|593.9|596.95|594.15|596.95|594.15|596.7|593.9|0
1652926180000|2022-05-19 02:09:40|596.7|593.9|596.7|593.9|596.95|594.15|596.7|593.9|0
1652926190000|2022-05-19 02:09:50|596.45|593.65|596.95|594.15|597.2|594.4|596.45|593.65|0
1652926200000|2022-05-19 02:10:00|596.7|593.9|596.21|593.41|596.7|593.9|596.21|593.41|0
1652926210000|2022-05-19 02:10:10|596.45|593.65|596.21|593.41|596.45|593.65|596.21|593.41|0
1652926220000|2022-05-19 02:10:20|596.33|593.53|596.45|593.65|596.45|593.65|596.33|593.53|0
1652926230000|2022-05-19 02:10:30|596.7|593.9|595.96|593.16|596.7|593.9|595.96|593.16|0
1652926240000|2022-05-19 02:10:40|596.21|593.41|596.21|593.41|596.45|593.65|596.21|593.41|0
1652926250000|2022-05-19 02:10:50|595.96|593.16|596.33|593.53|596.33|593.53|595.96|593.16|0
1652926260000|2022-05-19 02:11:00|596.45|593.65|596.09|593.29|596.45|593.65|596.09|593.29|0
1652926270000|2022-05-19 02:11:10|595.96|593.16|595.96|593.16|596.21|593.41|595.96|593.16|0
1652926280000|2022-05-19 02:11:20|596.09|593.29|596.21|593.41|596.21|593.41|595.96|593.16|0
1652926290000|2022-05-19 02:11:30|596.45|593.65|596.7|593.9|596.7|593.9|596.45|593.65|0
1652926310000|2022-05-19 02:11:50|597.2|594.4|596.95|594.15|597.44|594.64|596.95|594.15|0
1652926320000|2022-05-19 02:12:00|597.2|594.4|597.2|594.4|597.2|594.4|596.95|594.15|0
1652926340000|2022-05-19 02:12:20|596.95|594.15|596.7|593.9|596.95|594.15|596.7|593.9|0
1652926350000|2022-05-19 02:12:30|596.95|594.15|596.95|594.15|596.95|594.15|596.95|594.15|0
1652926360000|2022-05-19 02:12:40|597.2|594.4|597.2|594.4|597.2|594.4|597.2|594.4|0
1652926370000|2022-05-19 02:12:50|597.44|594.64|597.44|594.64|597.44|594.64|597.44|594.64|0
1652926390000|2022-05-19 02:13:10|597.2|594.4|596.95|594.15|597.2|594.4|596.95|594.15|0
1652926400000|2022-05-19 02:13:20|597.2|594.4|596.95|594.15|597.2|594.4|596.95|594.15|0
1652926410000|2022-05-19 02:13:30|596.83|594.03|597.2|594.4|597.2|594.4|596.83|594.03|0
1652926420000|2022-05-19 02:13:40|596.95|594.15|596.45|593.65|596.95|594.15|596.45|593.65|0
1652926430000|2022-05-19 02:13:50|596.21|593.41|595.96|593.16|596.21|593.41|595.96|593.16|0
1652926440000|2022-05-19 02:14:00|595.71|592.91|595.96|593.16|595.96|593.16|595.71|592.91|0
1652926460000|2022-05-19 02:14:20|596.7|593.9|596.45|593.65|596.7|593.9|596.45|593.65|0
1652926470000|2022-05-19 02:14:30|596.33|593.53|595.96|593.16|596.33|593.53|595.96|593.16|0
1652926480000|2022-05-19 02:14:40|596.21|593.41|596.21|593.41|596.33|593.53|596.21|593.41|0
1652926490000|2022-05-19 02:14:50|595.96|593.16|596.33|593.53|596.33|593.53|595.96|593.16|0
1652926500000|2022-05-19 02:15:00|596.58|593.78|596.95|594.15|596.95|594.15|596.45|593.65|0
1652926510000|2022-05-19 02:15:10|596.7|593.9|596.7|593.9|596.7|593.9|596.7|593.9|0
1652926520000|2022-05-19 02:15:20|596.95|594.15|596.45|593.65|596.95|594.15|596.45|593.65|0
1652926530000|2022-05-19 02:15:30|596.33|593.53|596.45|593.65|596.45|593.65|596.33|593.53|0
1652926540000|2022-05-19 02:15:40|596.21|593.41|596.09|593.29|596.21|593.41|596.09|593.29|0
1652926550000|2022-05-19 02:15:50|595.96|593.16|596.21|593.41|596.45|593.65|595.96|593.16|0
1652926570000|2022-05-19 02:16:10|596.33|593.53|596.45|593.65|596.45|593.65|596.21|593.41|0
1652926580000|2022-05-19 02:16:20|596.83|594.03|596.7|593.9|596.95|594.15|596.7|593.9|0
1652926590000|2022-05-19 02:16:30|596.83|594.03|596.7|593.9|596.83|594.03|596.7|593.9|0
1652926600000|2022-05-19 02:16:40|596.95|594.15|596.95|594.15|596.95|594.15|596.95|594.15|0
1652926610000|2022-05-19 02:16:50|596.7|593.9|596.45|593.65|596.7|593.9|596.45|593.65|0
1652926620000|2022-05-19 02:17:00|596.2|593.4|596.2|593.4|596.2|593.4|596.2|593.4|0
1652926630000|2022-05-19 02:17:10|596.45|593.65|596.45|593.65|596.45|593.65|596.45|593.65|0
1652926640000|2022-05-19 02:17:20|596.7|593.9|596.7|593.9|596.7|593.9|596.45|593.65|0
1652926650000|2022-05-19 02:17:30|596.45|593.65|596.7|593.9|596.7|593.9|596.45|593.65|0
1652926660000|2022-05-19 02:17:40|596.45|593.65|596.45|593.65|596.45|593.65|596.45|593.65|0
1652926670000|2022-05-19 02:17:50|596.2|593.4|596.45|593.65|596.45|593.65|596.2|593.4|0
1652926680000|2022-05-19 02:18:00|596.83|594.03|596.7|593.9|596.83|594.03|596.7|593.9|0
1652926690000|2022-05-19 02:18:10|596.95|594.15|596.95|594.15|597.08|594.28|596.95|594.15|0
1652926700000|2022-05-19 02:18:20|596.7|593.9|596.83|594.03|596.95|594.15|596.7|593.9|0
1652926710000|2022-05-19 02:18:30|596.95|594.15|596.83|594.03|596.95|594.15|596.83|594.03|0
1652926720000|2022-05-19 02:18:40|596.7|593.9|596.58|593.78|596.7|593.9|596.58|593.78|0
1652926730000|2022-05-19 02:18:50|596.45|593.65|596.2|593.4|596.45|593.65|596.2|593.4|0
1652926740000|2022-05-19 02:19:00|596.33|593.53|596.7|593.9|596.7|593.9|596.33|593.53|0
1652926750000|2022-05-19 02:19:10|596.95|594.15|596.95|594.15|596.95|594.15|596.95|594.15|0
1652926760000|2022-05-19 02:19:20|597.08|594.28|596.95|594.15|597.08|594.28|596.95|594.15|0
1652926770000|2022-05-19 02:19:30|597.08|594.28|597.2|594.4|597.2|594.4|596.95|594.15|0
1652926780000|2022-05-19 02:19:40|597.44|594.64|596.95|594.15|597.44|594.64|596.95|594.15|0
1652926790000|2022-05-19 02:19:50|597.08|594.28|596.7|593.9|597.08|594.28|596.7|593.9|0
1652926800000|2022-05-19 02:20:00|596.95|594.15|596.7|593.9|596.95|594.15|596.7|593.9|0
1652926810000|2022-05-19 02:20:10|596.95|594.15|597.08|594.28|597.2|594.4|596.95|594.15|0
1652926820000|2022-05-19 02:20:20|596.95|594.15|596.95|594.15|597.2|594.4|596.95|594.15|0
1652926830000|2022-05-19 02:20:30|596.83|594.03|596.45|593.65|596.83|594.03|596.45|593.65|0
1652926840000|2022-05-19 02:20:40|596.2|593.4|596.33|593.53|596.45|593.65|596.2|593.4|0
1652926850000|2022-05-19 02:20:50|596.2|593.4|596.7|593.9|596.7|593.9|596.2|593.4|0
1652926870000|2022-05-19 02:21:10|596.58|593.78|596.7|593.9|596.7|593.9|596.45|593.65|0
1652926880000|2022-05-19 02:21:20|596.45|593.65|596.45|593.65|596.45|593.65|596.45|593.65|0
1652926890000|2022-05-19 02:21:30|596.7|593.9|596.7|593.9|596.83|594.03|596.7|593.9|0
1652926900000|2022-05-19 02:21:40|596.95|594.15|597.2|594.4|597.2|594.4|596.95|594.15|0
1652926910000|2022-05-19 02:21:50|597.08|594.28|596.95|594.15|597.08|594.28|596.95|594.15|0
1652926920000|2022-05-19 02:22:00|596.83|594.03|597.2|594.4|597.2|594.4|596.83|594.03|0
1652926930000|2022-05-19 02:22:10|596.95|594.15|596.95|594.15|596.95|594.15|596.95|594.15|0
1652926940000|2022-05-19 02:22:20|596.7|593.9|596.95|594.15|596.95|594.15|596.7|593.9|0
1652926950000|2022-05-19 02:22:30|596.7|593.9|596.7|593.9|596.7|593.9|596.7|593.9|0
1652926960000|2022-05-19 02:22:40|596.45|593.65|596.7|593.9|596.7|593.9|596.45|593.65|0
1652926970000|2022-05-19 02:22:50|596.58|593.78|596.7|593.9|596.7|593.9|596.33|593.53|0
1652926980000|2022-05-19 02:23:00|596.45|593.65|596.45|593.65|596.45|593.65|596.33|593.53|0
1652926990000|2022-05-19 02:23:10|596.33|593.53|596.33|593.53|596.33|593.53|596.33|593.53|0
1652927000000|2022-05-19 02:23:20|596.45|593.65|596.45|593.65|596.45|593.65|596.33|593.53|0
1652927010000|2022-05-19 02:23:30|596.2|593.4|596.45|593.65|596.45|593.65|596.2|593.4|0
1652927020000|2022-05-19 02:23:40|596.7|593.9|596.7|593.9|596.7|593.9|596.7|593.9|0
1652927030000|2022-05-19 02:23:50|596.95|594.15|596.83|594.03|596.95|594.15|596.83|594.03|0
1652927040000|2022-05-19 02:24:00|596.95|594.15|596.7|593.9|596.95|594.15|596.7|593.9|0
1652927050000|2022-05-19 02:24:10|596.95|594.15|596.7|593.9|596.95|594.15|596.7|593.9|0
1652927070000|2022-05-19 02:24:30|596.45|593.65|596.45|593.65|596.7|593.9|596.45|593.65|0
1652927080000|2022-05-19 02:24:40|596.58|593.78|596.7|593.9|596.7|593.9|596.45|593.65|0
1652927090000|2022-05-19 02:24:50|596.45|593.65|596.7|593.9|596.7|593.9|596.45|593.65|0
1652927100000|2022-05-19 02:25:00|596.45|593.65|596.33|593.53|596.45|593.65|596.33|593.53|0
1652927110000|2022-05-19 02:25:10|596.09|593.29|595.96|593.16|596.09|593.29|595.96|593.16|0
1652927120000|2022-05-19 02:25:20|595.71|592.91|595.71|592.91|595.71|592.91|595.46|592.66|0
1652927140000|2022-05-19 02:25:40|595.46|592.66|595.46|592.66|595.46|592.66|595.46|592.66|0
1652927150000|2022-05-19 02:25:50|595.21|592.41|594.72|591.92|595.21|592.41|594.72|591.92|0
1652927160000|2022-05-19 02:26:00|594.47|591.67|594.47|591.67|594.47|591.67|594.47|591.67|0
1652927170000|2022-05-19 02:26:10|594.22|591.42|594.72|591.92|594.72|591.92|594.22|591.42|0
1652927180000|2022-05-19 02:26:20|594.85|592.05|595.46|592.66|595.46|592.66|594.85|592.05|0
1652927190000|2022-05-19 02:26:30|595.71|592.91|595.21|592.41|595.71|592.91|595.21|592.41|0
1652927210000|2022-05-19 02:26:50|595.46|592.66|595.46|592.66|595.46|592.66|595.46|592.66|0
1652927220000|2022-05-19 02:27:00|595.71|592.91|595.71|592.91|595.84|593.04|595.71|592.91|0
1652927240000|2022-05-19 02:27:20|595.96|593.16|595.96|593.16|595.96|593.16|595.96|593.16|0
1652927250000|2022-05-19 02:27:30|596.09|593.29|595.96|593.16|596.2|593.4|595.96|593.16|0
1652927260000|2022-05-19 02:27:40|596.2|593.4|596.2|593.4|596.2|593.4|596.09|593.29|0
1652927300000|2022-05-19 02:28:20|595.96|593.16|595.46|592.66|595.96|593.16|595.46|592.66|0
1652927310000|2022-05-19 02:28:30|595.21|592.41|595.34|592.54|595.34|592.54|595.21|592.41|0
1652927320000|2022-05-19 02:28:40|595.46|592.66|595.84|593.04|595.84|593.04|595.46|592.66|0
1652927330000|2022-05-19 02:28:50|595.96|593.16|595.71|592.91|596.09|593.29|595.71|592.91|0
1652927340000|2022-05-19 02:29:00|595.96|593.16|595.84|593.04|595.96|593.16|595.84|593.04|0
1652927350000|2022-05-19 02:29:10|595.96|593.16|595.96|593.16|595.96|593.16|595.96|593.16|0
1652927360000|2022-05-19 02:29:20|596.2|593.4|596.2|593.4|596.2|593.4|596.2|593.4|0
1652927370000|2022-05-19 02:29:30|595.96|593.16|595.71|592.91|595.96|593.16|595.71|592.91|0
1652927380000|2022-05-19 02:29:40|595.96|593.16|595.96|593.16|595.96|593.16|595.96|593.16|0
1652927390000|2022-05-19 02:29:50|595.84|593.04|595.71|592.91|595.96|593.16|595.71|592.91|0
1652927400000|2022-05-19 02:30:00|595.84|593.04|595.46|592.66|595.84|593.04|595.34|592.54|0
1652927410000|2022-05-19 02:30:10|595.34|592.54|595.71|592.91|595.71|592.91|595.21|592.41|0
1652927420000|2022-05-19 02:30:20|595.96|593.16|595.96|593.16|595.96|593.16|595.96|593.16|0
1652927440000|2022-05-19 02:30:40|595.84|593.04|595.59|592.79|595.84|593.04|595.59|592.79|0
1652927450000|2022-05-19 02:30:50|595.46|592.66|595.46|592.66|595.71|592.91|595.46|592.66|0
1652927460000|2022-05-19 02:31:00|595.59|592.79|595.59|592.79|595.59|592.79|595.59|592.79|0
1652927470000|2022-05-19 02:31:10|595.46|592.66|595.21|592.41|595.46|592.66|595.21|592.41|0
1652927480000|2022-05-19 02:31:20|595.34|592.54|595.46|592.66|595.46|592.66|595.21|592.41|0
1652927490000|2022-05-19 02:31:30|595.21|592.41|595.34|592.54|595.34|592.54|595.21|592.41|0
1652927500000|2022-05-19 02:31:40|595.21|592.41|595.21|592.41|595.21|592.41|595.21|592.41|0
1652927510000|2022-05-19 02:31:50|594.97|592.17|594.35|591.55|594.97|592.17|594.35|591.55|0
1652927520000|2022-05-19 02:32:00|594.47|591.67|594.72|591.92|594.72|591.92|594.47|591.67|0
1652927530000|2022-05-19 02:32:10|594.97|592.17|594.72|591.92|594.97|592.17|594.72|591.92|0
1652927540000|2022-05-19 02:32:20|594.47|591.67|594.72|591.92|594.72|591.92|594.47|591.67|0
1652927550000|2022-05-19 02:32:30|594.6|591.8|594.72|591.92|594.72|591.92|594.47|591.67|0
1652927570000|2022-05-19 02:32:50|594.47|591.67|594.22|591.42|594.47|591.67|594.22|591.42|0
1652927580000|2022-05-19 02:33:00|594.1|591.3|593.48|590.68|594.1|591.3|593.48|590.68|0
1652927590000|2022-05-19 02:33:10|593.23|590.43|592.74|589.94|593.23|590.43|592.74|589.94|0
1652927600000|2022-05-19 02:33:20|593.23|590.43|593.11|590.31|593.23|590.43|593.11|590.31|0
1652927610000|2022-05-19 02:33:30|593.23|590.43|593.23|590.43|593.23|590.43|593.11|590.31|0
1652927620000|2022-05-19 02:33:40|593.48|590.68|593.48|590.68|593.48|590.68|593.48|590.68|0
1652927630000|2022-05-19 02:33:50|593.61|590.81|593.97|591.17|593.97|591.17|593.61|590.81|0
1652927640000|2022-05-19 02:34:00|594.1|591.3|593.97|591.17|594.1|591.3|593.97|591.17|0
1652927660000|2022-05-19 02:34:20|594.22|591.42|594.22|591.42|594.22|591.42|594.22|591.42|0
1652927670000|2022-05-19 02:34:30|593.97|591.17|593.97|591.17|593.97|591.17|593.97|591.17|0
1652927680000|2022-05-19 02:34:40|594.22|591.42|594.35|591.55|594.35|591.55|594.22|591.42|0
1652927690000|2022-05-19 02:34:50|594.22|591.42|593.86|591.06|594.35|591.55|593.86|591.06|0
1652927700000|2022-05-19 02:35:00|593.23|590.43|593.48|590.68|593.48|590.68|593.23|590.43|0
1652927710000|2022-05-19 02:35:10|593.73|590.93|593.97|591.17|593.97|591.17|593.73|590.93|0
1652927720000|2022-05-19 02:35:20|593.73|590.93|593.97|591.17|593.97|591.17|593.73|590.93|0
1652927730000|2022-05-19 02:35:30|593.86|591.06|593.97|591.17|593.97|591.17|593.86|591.06|0
1652927740000|2022-05-19 02:35:40|593.73|590.93|593.48|590.68|593.73|590.93|593.48|590.68|0
1652927750000|2022-05-19 02:35:50|593.23|590.43|593.23|590.43|593.23|590.43|593.23|590.43|0
1652927760000|2022-05-19 02:36:00|592.74|589.94|592.74|589.94|592.74|589.94|592.49|589.69|0
1652927770000|2022-05-19 02:36:10|592.98|590.18|592.98|590.18|592.98|590.18|592.98|590.18|0
1652927780000|2022-05-19 02:36:20|593.11|590.31|592.98|590.18|593.23|590.43|592.98|590.18|0
1652927790000|2022-05-19 02:36:30|593.23|590.43|593.97|591.17|593.97|591.17|593.23|590.43|0
1652927800000|2022-05-19 02:36:40|593.73|590.93|593.73|590.93|593.73|590.93|593.73|590.93|0
1652927810000|2022-05-19 02:36:50|593.97|591.17|593.97|591.17|593.97|591.17|593.97|591.17|0
1652927820000|2022-05-19 02:37:00|593.48|590.68|593.48|590.68|593.48|590.68|593.48|590.68|0
1652927840000|2022-05-19 02:37:20|593.23|590.43|593.23|590.43|593.23|590.43|593.23|590.43|0
1652927850000|2022-05-19 02:37:30|592.98|590.18|593.23|590.43|593.23|590.43|592.74|589.94|0
1652927870000|2022-05-19 02:37:50|593.48|590.68|593.23|590.43|593.73|590.93|593.23|590.43|0
1652927890000|2022-05-19 02:38:10|593.48|590.68|593.48|590.68|593.48|590.68|593.48|590.68|0
1652927900000|2022-05-19 02:38:20|592.98|590.18|592.98|590.18|592.98|590.18|592.98|590.18|0
1652927910000|2022-05-19 02:38:30|593.23|590.43|592.62|589.82|593.23|590.43|592.49|589.69|0
1652927920000|2022-05-19 02:38:40|592.49|589.69|592.49|589.69|592.74|589.94|592.49|589.69|0
1652927930000|2022-05-19 02:38:50|591.99|589.19|591.99|589.19|591.99|589.19|591.99|589.19|0
1652927940000|2022-05-19 02:39:00|591.75|588.95|591.99|589.19|591.99|589.19|591.5|588.7|0
1652927950000|2022-05-19 02:39:10|592.24|589.44|592.37|589.57|592.49|589.69|592.24|589.44|0
1652927960000|2022-05-19 02:39:20|592.24|589.44|592.24|589.44|592.24|589.44|592.24|589.44|0
1652927970000|2022-05-19 02:39:30|592.49|589.69|592.62|589.82|592.62|589.82|592.49|589.69|0
1652927980000|2022-05-19 02:39:40|592.74|589.94|592.24|589.44|592.74|589.94|591.99|589.19|0
1652927990000|2022-05-19 02:39:50|592.12|589.32|592.24|589.44|592.24|589.44|592.12|589.32|0
1652928000000|2022-05-19 02:40:00|592.74|589.94|592.74|589.94|592.74|589.94|592.24|589.44|0
1652928010000|2022-05-19 02:40:10|592.98|590.18|592.49|589.69|592.98|590.18|592.49|589.69|0
1652928030000|2022-05-19 02:40:30|592.24|589.44|591.99|589.19|592.24|589.44|591.99|589.19|0
1652928040000|2022-05-19 02:40:40|591.5|588.7|591.99|589.19|591.99|589.19|591.5|588.7|0
1652928050000|2022-05-19 02:40:50|591.13|588.33|591.25|588.45|591.25|588.45|591|588.2|0
1652928060000|2022-05-19 02:41:00|591.38|588.58|591.74|588.94|591.74|588.94|591.38|588.58|0
1652928070000|2022-05-19 02:41:10|591.5|588.7|590.51|587.71|591.5|588.7|590.51|587.71|0
1652928080000|2022-05-19 02:41:20|590.75|587.95|590.51|587.71|590.75|587.95|590.26|587.46|0
1652928090000|2022-05-19 02:41:30|590.26|587.46|590.26|587.46|590.26|587.46|590.26|587.46|0
1652928100000|2022-05-19 02:41:40|590.51|587.71|590.01|587.21|590.75|587.95|590.01|587.21|0
1652928110000|2022-05-19 02:41:50|590.26|587.46|590.51|587.71|590.51|587.71|590.14|587.34|0
1652928120000|2022-05-19 02:42:00|590.39|587.59|589.76|586.96|590.51|587.71|589.76|586.96|0
1652928130000|2022-05-19 02:42:10|589.65|586.85|589.52|586.72|589.65|586.85|589.52|586.72|0
1652928140000|2022-05-19 02:42:20|589.27|586.47|589.02|586.22|589.27|586.47|589.02|586.22|0
1652928150000|2022-05-19 02:42:30|588.77|585.97|588.03|585.23|588.77|585.97|588.03|585.23|0
1652928160000|2022-05-19 02:42:40|588.28|585.48|588.53|585.73|588.53|585.73|588.28|585.48|0
1652928170000|2022-05-19 02:42:50|588.28|585.48|587.78|584.98|588.28|585.48|587.54|584.74|0
1652928180000|2022-05-19 02:43:00|588.03|585.23|587.54|584.74|588.16|585.36|587.54|584.74|0
1652928190000|2022-05-19 02:43:10|587.29|584.49|586.55|583.75|587.42|584.62|586.55|583.75|0
1652928200000|2022-05-19 02:43:20|586.05|583.25|586.3|583.5|586.3|583.5|586.05|583.25|0
1652928210000|2022-05-19 02:43:30|586.05|583.25|586.3|583.5|586.3|583.5|586.05|583.25|0
1652928220000|2022-05-19 02:43:40|586.05|583.25|586.3|583.5|586.3|583.5|586.05|583.25|0
1652928230000|2022-05-19 02:43:50|586.79|583.99|586.79|583.99|586.79|583.99|586.67|583.87|0
1652928240000|2022-05-19 02:44:00|586.3|583.5|586.55|583.75|586.79|583.99|586.3|583.5|0
1652928250000|2022-05-19 02:44:10|586.3|583.5|585.8|583|586.3|583.5|585.8|583|0
1652928260000|2022-05-19 02:44:20|585.31|582.51|585.68|582.88|585.68|582.88|585.31|582.51|0
1652928270000|2022-05-19 02:44:30|585.44|582.64|585.56|582.76|585.8|583|585.44|582.64|0
1652928280000|2022-05-19 02:44:40|585.31|582.51|585.56|582.76|585.56|582.76|585.31|582.51|0
1652928290000|2022-05-19 02:44:50|585.8|583|586.3|583.5|586.3|583.5|585.8|583|0
1652928300000|2022-05-19 02:45:00|586.05|583.25|586.05|583.25|586.05|583.25|586.05|583.25|0
1652928310000|2022-05-19 02:45:10|585.56|582.76|585.56|582.76|585.8|583|585.56|582.76|0
1652928320000|2022-05-19 02:45:20|585.8|583|585.8|583|585.8|583|585.8|583|0
1652928330000|2022-05-19 02:45:30|585.68|582.88|585.56|582.76|585.68|582.88|585.56|582.76|0
1652928340000|2022-05-19 02:45:40|585.06|582.26|584.81|582.01|585.06|582.26|584.81|582.01|0
1652928350000|2022-05-19 02:45:50|584.32|581.52|584.32|581.52|584.57|581.77|584.32|581.52|0
1652928360000|2022-05-19 02:46:00|584.07|581.27|583.82|581.02|584.07|581.27|583.33|580.53|0
1652928370000|2022-05-19 02:46:10|583.71|580.91|583.46|580.66|583.71|580.91|583.33|580.53|0
1652928380000|2022-05-19 02:46:20|583.21|580.41|583.33|580.53|583.33|580.53|582.83|580.03|0
1652928390000|2022-05-19 02:46:30|583.58|580.78|584.32|581.52|584.32|581.52|583.58|580.78|0
1652928400000|2022-05-19 02:46:40|584.57|581.77|584.81|582.01|584.81|582.01|584.32|581.52|0
1652928410000|2022-05-19 02:46:50|584.32|581.52|584.32|581.52|584.32|581.52|584.07|581.27|0
1652928420000|2022-05-19 02:47:00|584.57|581.77|584.32|581.52|584.57|581.77|584.32|581.52|0
1652928430000|2022-05-19 02:47:10|584.57|581.77|584.57|581.77|584.57|581.77|584.32|581.52|0
1652928440000|2022-05-19 02:47:20|584.45|581.65|584.57|581.77|584.57|581.77|584.45|581.65|0
1652928450000|2022-05-19 02:47:30|584.69|581.89|584.69|581.89|584.69|581.89|584.69|581.89|0
1652928460000|2022-05-19 02:47:40|585.06|582.26|584.69|581.89|585.06|582.26|584.69|581.89|0
1652928470000|2022-05-19 02:47:50|584.57|581.77|583.82|581.02|584.57|581.77|583.82|581.02|0
1652928480000|2022-05-19 02:48:00|583.95|581.15|583.95|581.15|583.95|581.15|583.95|581.15|0
1652928490000|2022-05-19 02:48:10|583.58|580.78|583.33|580.53|583.58|580.78|583.33|580.53|0
1652928500000|2022-05-19 02:48:20|583.58|580.78|583.82|581.02|583.82|581.02|583.58|580.78|0
1652928510000|2022-05-19 02:48:30|584.07|581.27|584.32|581.52|584.45|581.65|584.07|581.27|0
1652928520000|2022-05-19 02:48:40|584.57|581.77|584.81|582.01|584.81|582.01|584.57|581.77|0
1652928530000|2022-05-19 02:48:50|585.06|582.26|584.81|582.01|585.06|582.26|584.81|582.01|0
1652928540000|2022-05-19 02:49:00|584.57|581.77|584.81|582.01|584.81|582.01|584.57|581.77|0
1652928570000|2022-05-19 02:49:30|584.69|581.89|585.06|582.26|585.06|582.26|584.69|581.89|0
1652928580000|2022-05-19 02:49:40|585.31|582.51|585.8|583|585.8|583|585.06|582.26|0
1652928590000|2022-05-19 02:49:50|585.56|582.76|585.31|582.51|585.56|582.76|585.31|582.51|0
1652928600000|2022-05-19 02:50:00|585.19|582.39|585.56|582.76|585.56|582.76|585.19|582.39|0
1652928610000|2022-05-19 02:50:10|585.8|583|585.31|582.51|585.8|583|585.06|582.26|0
1652928620000|2022-05-19 02:50:20|585.56|582.76|585.56|582.76|585.56|582.76|585.56|582.76|0
1652928630000|2022-05-19 02:50:30|585.44|582.64|585.31|582.51|585.44|582.64|584.57|581.77|0
1652928640000|2022-05-19 02:50:40|585.06|582.26|585.31|582.51|585.31|582.51|585.06|582.26|0
1652928650000|2022-05-19 02:50:50|585.06|582.26|585.06|582.26|585.06|582.26|584.81|582.01|0
1652928660000|2022-05-19 02:51:00|584.81|582.01|584.81|582.01|584.81|582.01|584.69|581.89|0
1652928670000|2022-05-19 02:51:10|584.69|581.89|584.32|581.52|584.81|582.01|584.32|581.52|0
1652928680000|2022-05-19 02:51:20|583.82|581.02|584.32|581.52|584.32|581.52|583.82|581.02|0
1652928690000|2022-05-19 02:51:30|584.57|581.77|584.32|581.52|584.57|581.77|584.32|581.52|0
1652928700000|2022-05-19 02:51:40|584.81|582.01|584.32|581.52|584.81|582.01|584.32|581.52|0
1652928710000|2022-05-19 02:51:50|584.57|581.77|584.57|581.77|584.57|581.77|584.57|581.77|0
1652928720000|2022-05-19 02:52:00|584.81|582.01|584.69|581.89|584.81|582.01|584.69|581.89|0
1652928730000|2022-05-19 02:52:10|584.81|582.01|584.57|581.77|584.81|582.01|584.57|581.77|0
1652928740000|2022-05-19 02:52:20|584.81|582.01|584.81|582.01|584.81|582.01|584.57|581.77|0
1652928760000|2022-05-19 02:52:40|585.06|582.26|584.94|582.14|585.06|582.26|584.94|582.14|0
1652928770000|2022-05-19 02:52:50|585.06|582.26|584.32|581.52|585.06|582.26|584.32|581.52|0
1652928780000|2022-05-19 02:53:00|584.57|581.77|584.32|581.52|584.57|581.77|584.32|581.52|0
1652928790000|2022-05-19 02:53:10|584.57|581.77|584.07|581.27|584.57|581.77|583.82|581.02|0
1652928800000|2022-05-19 02:53:20|584.32|581.52|584.57|581.77|584.57|581.77|584.32|581.52|0
1652928810000|2022-05-19 02:53:30|584.81|582.01|584.81|582.01|584.81|582.01|584.57|581.77|0
1652928830000|2022-05-19 02:53:50|584.57|581.77|584.57|581.77|584.57|581.77|584.57|581.77|0
1652928840000|2022-05-19 02:54:00|584.45|581.65|584.07|581.27|584.45|581.65|584.07|581.27|0
1652928850000|2022-05-19 02:54:10|583.7|580.9|583.58|580.78|583.7|580.9|583.58|580.78|0
1652928860000|2022-05-19 02:54:20|583.82|581.02|583.95|581.15|584.07|581.27|583.82|581.02|0
1652928870000|2022-05-19 02:54:30|584.07|581.27|584.32|581.52|584.32|581.52|584.07|581.27|0
1652928880000|2022-05-19 02:54:40|584.07|581.27|584.32|581.52|584.32|581.52|584.07|581.27|0
1652928900000|2022-05-19 02:55:00|584.07|581.27|584.07|581.27|584.07|581.27|584.07|581.27|0
1652928910000|2022-05-19 02:55:10|584.32|581.52|584.32|581.52|584.57|581.77|584.07|581.27|0
1652928920000|2022-05-19 02:55:20|583.95|581.15|583.82|581.02|583.95|581.15|583.82|581.02|0
1652928930000|2022-05-19 02:55:30|583.58|580.78|582.96|580.16|583.58|580.78|582.96|580.16|0
1652928940000|2022-05-19 02:55:40|583.33|580.53|584.07|581.27|584.07|581.27|583.33|580.53|0
1652928950000|2022-05-19 02:55:50|583.82|581.02|583.82|581.02|583.82|581.02|583.7|580.9|0
1652928960000|2022-05-19 02:56:00|583.58|580.78|583.58|580.78|583.82|581.02|583.58|580.78|0
1652928980000|2022-05-19 02:56:20|583.33|580.53|582.83|580.03|583.33|580.53|582.83|580.03|0
1652928990000|2022-05-19 02:56:30|583.33|580.53|583.33|580.53|583.33|580.53|583.33|580.53|0
1652929000000|2022-05-19 02:56:40|583.08|580.28|582.96|580.16|583.08|580.28|582.96|580.16|0
1652929010000|2022-05-19 02:56:50|583.08|580.28|582.83|580.03|583.33|580.53|582.83|580.03|0
1652929020000|2022-05-19 02:57:00|582.96|580.16|582.71|579.91|583.08|580.28|582.71|579.91|0
1652929030000|2022-05-19 02:57:10|582.59|579.79|582.09|579.29|582.59|579.79|582.09|579.29|0
1652929040000|2022-05-19 02:57:20|582.34|579.54|582.34|579.54|582.47|579.67|582.34|579.54|0
1652929050000|2022-05-19 02:57:30|582.59|579.79|582.22|579.42|582.59|579.79|582.22|579.42|0
1652929060000|2022-05-19 02:57:40|582.09|579.29|581.6|578.8|582.09|579.29|581.35|578.55|0
1652929070000|2022-05-19 02:57:50|581.35|578.55|581.35|578.55|581.35|578.55|581.35|578.55|0
1652929080000|2022-05-19 02:58:00|581.6|578.8|581.6|578.8|581.6|578.8|581.6|578.8|0
1652929090000|2022-05-19 02:58:10|581.48|578.68|581.6|578.8|581.73|578.93|581.48|578.68|0
1652929100000|2022-05-19 02:58:20|581.35|578.55|581.48|578.68|581.6|578.8|581.35|578.55|0
1652929110000|2022-05-19 02:58:30|581.6|578.8|581.6|578.8|581.6|578.8|581.6|578.8|0
1652929120000|2022-05-19 02:58:40|581.35|578.55|581.35|578.55|581.35|578.55|581.35|578.55|0
1652929130000|2022-05-19 02:58:50|581.6|578.8|581.84|579.04|581.84|579.04|581.6|578.8|0
1652929150000|2022-05-19 02:59:10|581.97|579.17|581.6|578.8|581.97|579.17|581.6|578.8|0
1652929160000|2022-05-19 02:59:20|581.35|578.55|581.1|578.3|581.35|578.55|581.1|578.3|0
1652929170000|2022-05-19 02:59:30|581.23|578.43|580.98|578.18|581.23|578.43|580.98|578.18|0
1652929180000|2022-05-19 02:59:40|580.85|578.05|581.1|578.3|581.1|578.3|580.85|578.05|0
1652929200000|2022-05-19 03:00:00|581.35|578.55|580.85|578.05|581.35|578.55|580.85|578.05|0
1652929220000|2022-05-19 03:00:20|580.61|577.81|580.61|577.81|580.61|577.81|580.49|577.69|0
1652929230000|2022-05-19 03:00:30|580.36|577.56|579.87|577.07|580.36|577.56|579.87|577.07|0
1652929240000|2022-05-19 03:00:40|579.62|576.82|579.62|576.82|579.87|577.07|579.62|576.82|0
1652929250000|2022-05-19 03:00:50|579.87|577.07|579.62|576.82|579.87|577.07|579.62|576.82|0
1652929260000|2022-05-19 03:01:00|579.87|577.07|580.11|577.31|580.11|577.31|579.87|577.07|0
1652929270000|2022-05-19 03:01:10|579.87|577.07|579.62|576.82|579.87|577.07|579.62|576.82|0
1652929280000|2022-05-19 03:01:20|579.87|577.07|579.87|577.07|580.11|577.31|579.87|577.07|0
1652929290000|2022-05-19 03:01:30|580.11|577.31|579.62|576.82|580.11|577.31|579.62|576.82|0
1652929320000|2022-05-19 03:02:00|579.87|577.07|579.87|577.07|579.87|577.07|579.62|576.82|0
1652929330000|2022-05-19 03:02:10|579.99|577.19|579.99|577.19|579.99|577.19|579.87|577.07|0
1652929340000|2022-05-19 03:02:20|580.11|577.31|580.36|577.56|580.36|577.56|580.11|577.31|0
1652929350000|2022-05-19 03:02:30|580.61|577.81|580.61|577.81|580.61|577.81|580.61|577.81|0
1652929360000|2022-05-19 03:02:40|580.36|577.56|580.61|577.81|580.61|577.81|580.36|577.56|0
1652929370000|2022-05-19 03:02:50|580.85|578.05|579.87|577.07|580.85|578.05|579.87|577.07|0
1652929380000|2022-05-19 03:03:00|580.11|577.31|579.87|577.07|580.11|577.31|579.87|577.07|0
1652929390000|2022-05-19 03:03:10|579.99|577.19|579.37|576.57|579.99|577.19|579.37|576.57|0
1652929400000|2022-05-19 03:03:20|579.62|576.82|579.87|577.07|579.87|577.07|579.62|576.82|0
1652929410000|2022-05-19 03:03:30|579.62|576.82|579.62|576.82|579.87|577.07|579.62|576.82|0
1652929420000|2022-05-19 03:03:40|579.75|576.95|579.62|576.82|579.75|576.95|579.62|576.82|0
1652929430000|2022-05-19 03:03:50|579.75|576.95|579.62|576.82|579.75|576.95|579.62|576.82|0
1652929440000|2022-05-19 03:04:00|579.87|577.07|579.75|576.95|580.11|577.31|579.75|576.95|0
1652929450000|2022-05-19 03:04:10|579.62|576.82|579.12|576.32|579.62|576.82|579.12|576.32|0
1652929460000|2022-05-19 03:04:20|579.25|576.45|578.88|576.08|579.25|576.45|578.88|576.08|0
1652929470000|2022-05-19 03:04:30|578.63|575.83|578.88|576.08|578.88|576.08|578.63|575.83|0
1652929480000|2022-05-19 03:04:40|578.38|575.58|578.38|575.58|578.63|575.83|578.38|575.58|0
1652929490000|2022-05-19 03:04:50|578.51|575.71|578.51|575.71|578.51|575.71|578.51|575.71|0
1652929500000|2022-05-19 03:05:00|578.38|575.58|578.63|575.83|578.63|575.83|578.38|575.58|0
1652929520000|2022-05-19 03:05:20|578.38|575.58|578.13|575.33|578.63|575.83|578.13|575.33|0
1652929530000|2022-05-19 03:05:30|577.89|575.09|577.64|574.84|577.89|575.09|577.64|574.84|0
1652929540000|2022-05-19 03:05:40|577.39|574.59|576.78|573.98|577.39|574.59|576.78|573.98|0
1652929550000|2022-05-19 03:05:50|576.65|573.85|576.9|574.1|576.9|574.1|576.65|573.85|0
1652929560000|2022-05-19 03:06:00|577.15|574.35|577.39|574.59|577.39|574.59|577.15|574.35|0
1652929570000|2022-05-19 03:06:10|577.15|574.35|576.9|574.1|577.15|574.35|576.9|574.1|0
1652929580000|2022-05-19 03:06:20|576.65|573.85|577.15|574.35|577.15|574.35|576.65|573.85|0
1652929590000|2022-05-19 03:06:30|576.9|574.1|576.4|573.6|577.15|574.35|576.4|573.6|0
1652929600000|2022-05-19 03:06:40|576.16|573.36|576.4|573.6|576.4|573.6|576.16|573.36|0
1652929610000|2022-05-19 03:06:50|576.65|573.85|576.65|573.85|576.65|573.85|576.53|573.73|0
1652929620000|2022-05-19 03:07:00|576.9|574.1|576.65|573.85|576.9|574.1|576.65|573.85|0
1652929630000|2022-05-19 03:07:10|576.4|573.6|576.4|573.6|576.4|573.6|576.4|573.6|0
1652929640000|2022-05-19 03:07:20|576.29|573.49|576.4|573.6|576.4|573.6|576.29|573.49|0
1652929650000|2022-05-19 03:07:30|576.29|573.49|576.4|573.6|576.53|573.73|576.29|573.49|0
1652929660000|2022-05-19 03:07:40|576.65|573.85|577.15|574.35|577.15|574.35|576.65|573.85|0
1652929670000|2022-05-19 03:07:50|577.39|574.59|577.15|574.35|577.39|574.59|577.15|574.35|0
1652929680000|2022-05-19 03:08:00|576.9|574.1|577.64|574.84|577.64|574.84|576.9|574.1|0
1652929690000|2022-05-19 03:08:10|577.52|574.72|578.13|575.33|578.13|575.33|577.52|574.72|0
1652929700000|2022-05-19 03:08:20|578.38|575.58|578.63|575.83|578.63|575.83|578.13|575.33|0
1652929710000|2022-05-19 03:08:30|578.38|575.58|578.51|575.71|578.51|575.71|578.38|575.58|0
1652929720000|2022-05-19 03:08:40|578.63|575.83|579.37|576.57|579.62|576.82|578.63|575.83|0
1652929730000|2022-05-19 03:08:50|578.88|576.08|578.76|575.96|579.12|576.32|578.76|575.96|0
1652929740000|2022-05-19 03:09:00|578.63|575.83|577.15|574.35|578.63|575.83|577.15|574.35|0
1652929750000|2022-05-19 03:09:10|577.39|574.59|577.77|574.97|577.77|574.97|577.39|574.59|0
1652929760000|2022-05-19 03:09:20|577.64|574.84|577.15|574.35|577.64|574.84|577.15|574.35|0
1652929770000|2022-05-19 03:09:30|577.39|574.59|577.39|574.59|577.52|574.72|577.39|574.59|0
1652929780000|2022-05-19 03:09:40|577.89|575.09|578.02|575.22|578.02|575.22|577.77|574.97|0
1652929790000|2022-05-19 03:09:50|578.13|575.33|578.38|575.58|578.38|575.58|578.13|575.33|0
1652929800000|2022-05-19 03:10:00|578.63|575.83|578.76|575.96|578.76|575.96|578.63|575.83|0
1652929810000|2022-05-19 03:10:10|578.63|575.83|578.63|575.83|578.63|575.83|578.63|575.83|0
1652929820000|2022-05-19 03:10:20|578.76|575.96|578.88|576.08|579.12|576.32|578.76|575.96|0
1652929830000|2022-05-19 03:10:30|579.37|576.57|579.37|576.57|579.37|576.57|579.37|576.57|0
1652929840000|2022-05-19 03:10:40|579.12|576.32|579.37|576.57|579.37|576.57|579.12|576.32|0
1652929850000|2022-05-19 03:10:50|579.12|576.32|579.12|576.32|579.12|576.32|579|576.2|0
1652929860000|2022-05-19 03:11:00|579.37|576.57|579.12|576.32|579.37|576.57|579.12|576.32|0
1652929870000|2022-05-19 03:11:10|579.25|576.45|579|576.2|579.25|576.45|579|576.2|0
1652929880000|2022-05-19 03:11:20|579.37|576.57|579.37|576.57|579.62|576.82|579.37|576.57|0
1652929890000|2022-05-19 03:11:30|579.62|576.82|579.37|576.57|579.62|576.82|579.37|576.57|0
1652929900000|2022-05-19 03:11:40|579.25|576.45|579.62|576.82|579.62|576.82|579.25|576.45|0
1652929910000|2022-05-19 03:11:50|579.5|576.7|579.37|576.57|579.5|576.7|579.37|576.57|0
1652929920000|2022-05-19 03:12:00|579.62|576.82|579.62|576.82|579.62|576.82|579.62|576.82|0
1652929930000|2022-05-19 03:12:10|579.75|576.95|579.59|576.79|579.75|576.95|579.37|576.57|0
1652929940000|2022-05-19 03:12:20|579.83|577.03|579.83|577.03|579.83|577.03|579.83|577.03|0
1652929960000|2022-05-19 03:12:40|579.71|576.91|579.83|577.03|579.83|577.03|579.71|576.91|0
1652929980000|2022-05-19 03:13:00|579.59|576.79|579.59|576.79|579.83|577.03|579.59|576.79|0
1652929990000|2022-05-19 03:13:10|579.34|576.54|579.34|576.54|579.47|576.67|579.34|576.54|0
1652930000000|2022-05-19 03:13:20|579.47|576.67|580.08|577.28|580.08|577.28|579.47|576.67|0
1652930010000|2022-05-19 03:13:30|579.83|577.03|579.83|577.03|579.83|577.03|579.83|577.03|0
1652930020000|2022-05-19 03:13:40|579.59|576.79|579.71|576.91|579.83|577.03|579.59|576.79|0
1652930030000|2022-05-19 03:13:50|579.59|576.79|580.08|577.28|580.08|577.28|579.59|576.79|0
1652930040000|2022-05-19 03:14:00|579.96|577.16|580.58|577.78|580.58|577.78|579.96|577.16|0
1652930050000|2022-05-19 03:14:10|580.82|578.02|581.32|578.52|581.32|578.52|580.82|578.02|0
1652930060000|2022-05-19 03:14:20|580.82|578.02|580.82|578.02|580.82|578.02|580.7|577.9|0
1652930070000|2022-05-19 03:14:30|581.07|578.27|581.07|578.27|581.07|578.27|581.07|578.27|0
1652930080000|2022-05-19 03:14:40|581.32|578.52|580.57|577.77|581.32|578.52|580.57|577.77|0
1652930090000|2022-05-19 03:14:50|580.33|577.53|580.57|577.77|580.57|577.77|580.33|577.53|0
1652930100000|2022-05-19 03:15:00|580.82|578.02|580.82|578.02|580.82|578.02|580.82|578.02|0
1652930110000|2022-05-19 03:15:10|580.7|577.9|580.82|578.02|580.82|578.02|580.7|577.9|0
1652930120000|2022-05-19 03:15:20|581.07|578.27|581.07|578.27|581.2|578.4|581.07|578.27|0
1652930130000|2022-05-19 03:15:30|581.32|578.52|581.32|578.52|581.32|578.52|581.32|578.52|0
1652930140000|2022-05-19 03:15:40|581.07|578.27|581.32|578.52|581.32|578.52|581.07|578.27|0
1652930150000|2022-05-19 03:15:50|581.45|578.65|581.32|578.52|581.56|578.76|581.32|578.52|0
1652930160000|2022-05-19 03:16:00|581.07|578.27|581.07|578.27|581.07|578.27|581.07|578.27|0
1652930180000|2022-05-19 03:16:20|581.2|578.4|581.07|578.27|581.32|578.52|581.07|578.27|0
1652930190000|2022-05-19 03:16:30|581.2|578.4|581.07|578.27|581.2|578.4|581.07|578.27|0
1652930200000|2022-05-19 03:16:40|581.32|578.52|581.32|578.52|581.32|578.52|581.32|578.52|0
1652930210000|2022-05-19 03:16:50|581.45|578.65|581.32|578.52|581.45|578.65|581.32|578.52|0
1652930220000|2022-05-19 03:17:00|581.56|578.76|581.56|578.76|581.56|578.76|581.56|578.76|0
1652930240000|2022-05-19 03:17:20|581.81|579.01|582.06|579.26|582.06|579.26|581.81|579.01|0
1652930250000|2022-05-19 03:17:30|581.81|579.01|581.81|579.01|581.81|579.01|581.81|579.01|0
1652930260000|2022-05-19 03:17:40|581.56|578.76|581.56|578.76|581.56|578.76|581.32|578.52|0
1652930270000|2022-05-19 03:17:50|581.32|578.52|581.81|579.01|581.81|579.01|581.32|578.52|0
1652930280000|2022-05-19 03:18:00|581.32|578.52|581.07|578.27|581.32|578.52|581.07|578.27|0
1652930290000|2022-05-19 03:18:10|580.82|578.02|581.07|578.27|581.07|578.27|580.82|578.02|0
1652930300000|2022-05-19 03:18:20|581.2|578.4|581.32|578.52|581.32|578.52|581.2|578.4|0
1652930310000|2022-05-19 03:18:30|581.56|578.76|581.32|578.52|581.56|578.76|581.32|578.52|0
1652930320000|2022-05-19 03:18:40|581.56|578.76|581.32|578.52|581.56|578.76|581.32|578.52|0
1652930360000|2022-05-19 03:19:20|581.56|578.76|581.56|578.76|581.56|578.76|581.56|578.76|0
1652930370000|2022-05-19 03:19:30|581.81|579.01|581.81|579.01|581.81|579.01|581.81|579.01|0
1652930390000|2022-05-19 03:19:50|581.56|578.76|581.56|578.76|581.56|578.76|581.32|578.52|0
1652930400000|2022-05-19 03:20:00|581.32|578.52|580.82|578.02|581.32|578.52|580.82|578.02|0
1652930420000|2022-05-19 03:20:20|580.57|577.77|580.08|577.28|580.57|577.77|579.83|577.03|0
1652930430000|2022-05-19 03:20:30|579.83|577.03|579.83|577.03|579.83|577.03|579.59|576.79|0
1652930440000|2022-05-19 03:20:40|580.08|577.28|580.33|577.53|580.33|577.53|580.08|577.28|0
1652930450000|2022-05-19 03:20:50|580.08|577.28|579.83|577.03|580.08|577.28|579.83|577.03|0
1652930460000|2022-05-19 03:21:00|579.34|576.54|579.34|576.54|579.34|576.54|579.34|576.54|0
1652930470000|2022-05-19 03:21:10|579.59|576.79|579.83|577.03|579.83|577.03|579.58|576.78|0
1652930480000|2022-05-19 03:21:20|580.08|577.28|579.83|577.03|580.08|577.28|579.83|577.03|0
1652930490000|2022-05-19 03:21:30|580.33|577.53|580.21|577.41|580.33|577.53|580.21|577.41|0
1652930500000|2022-05-19 03:21:40|580.08|577.28|580.08|577.28|580.08|577.28|579.96|577.16|0
1652930510000|2022-05-19 03:21:50|580.33|577.53|580.33|577.53|580.33|577.53|580.33|577.53|0
1652930520000|2022-05-19 03:22:00|580.57|577.77|580.33|577.53|580.57|577.77|580.08|577.28|0
1652930530000|2022-05-19 03:22:10|580.57|577.77|580.57|577.77|580.57|577.77|580.33|577.53|0
1652930540000|2022-05-19 03:22:20|580.33|577.53|580.7|577.9|580.7|577.9|580.33|577.53|0
1652930550000|2022-05-19 03:22:30|581.07|578.27|581.07|578.27|581.07|578.27|581.07|578.27|0
1652930560000|2022-05-19 03:22:40|581.32|578.52|581.81|579.01|581.81|579.01|581.32|578.52|0
1652930570000|2022-05-19 03:22:50|582.06|579.26|582.06|579.26|582.06|579.26|581.81|579.01|0
1652930580000|2022-05-19 03:23:00|581.81|579.01|581.56|578.76|581.81|579.01|581.56|578.76|0
1652930590000|2022-05-19 03:23:10|581.32|578.52|581.32|578.52|581.32|578.52|581.32|578.52|0
1652930600000|2022-05-19 03:23:20|581.07|578.27|580.95|578.15|581.07|578.27|580.82|578.02|0
1652930610000|2022-05-19 03:23:30|580.82|578.02|580.7|577.9|580.82|578.02|580.7|577.9|0
1652930620000|2022-05-19 03:23:40|580.33|577.53|580.21|577.41|580.33|577.53|580.21|577.41|0
1652930630000|2022-05-19 03:23:50|580.08|577.28|580.08|577.28|580.08|577.28|580.08|577.28|0
1652930640000|2022-05-19 03:24:00|579.83|577.03|580.57|577.77|580.82|578.02|579.83|577.03|0
1652930650000|2022-05-19 03:24:10|580.33|577.53|577.11|574.31|580.33|577.53|577.11|574.31|0
1652930660000|2022-05-19 03:24:20|575.88|573.08|574.64|571.84|575.88|573.08|574.14|571.34|0
1652930670000|2022-05-19 03:24:30|574.89|572.09|572.91|570.11|574.89|572.09|572.3|569.5|0
1652930680000|2022-05-19 03:24:40|573.65|570.85|573.9|571.1|573.9|571.1|573.4|570.6|0
1652930690000|2022-05-19 03:24:50|573.78|570.98|573.78|570.98|573.9|571.1|573.65|570.85|0
1652930700000|2022-05-19 03:25:00|573.9|571.1|573.9|571.1|573.9|571.1|573.4|570.6|0
1652930710000|2022-05-19 03:25:10|573.16|570.36|572.79|569.99|573.4|570.6|572.79|569.99|0
1652930720000|2022-05-19 03:25:20|572.66|569.86|572.66|569.86|572.66|569.86|572.41|569.61|0
1652930730000|2022-05-19 03:25:30|572.41|569.61|572.41|569.61|572.41|569.61|572.17|569.37|0
1652930740000|2022-05-19 03:25:40|572.17|569.37|572.3|569.5|572.41|569.61|572.17|569.37|0
1652930750000|2022-05-19 03:25:50|572.17|569.37|570.93|568.13|572.17|569.37|570.93|568.13|0
1652930760000|2022-05-19 03:26:00|571.43|568.63|570.44|567.64|571.67|568.87|570.44|567.64|0
1652930770000|2022-05-19 03:26:10|571.18|568.38|571.8|569|571.92|569.12|571.18|568.38|0
1652930780000|2022-05-19 03:26:20|571.18|568.38|571.43|568.63|571.43|568.63|571.18|568.38|0
1652930790000|2022-05-19 03:26:30|571.67|568.87|571.92|569.12|571.92|569.12|571.67|568.87|0
1652930800000|2022-05-19 03:26:40|572.05|569.25|572.17|569.37|572.17|569.37|571.92|569.12|0
1652930810000|2022-05-19 03:26:50|572.41|569.61|572.91|570.11|572.91|570.11|572.41|569.61|0
1652930820000|2022-05-19 03:27:00|572.66|569.86|572.41|569.61|572.66|569.86|572.17|569.37|0
1652930830000|2022-05-19 03:27:10|572.54|569.74|573.28|570.48|573.28|570.48|572.54|569.74|0
1652930840000|2022-05-19 03:27:20|572.91|570.11|572.91|570.11|572.91|570.11|572.79|569.99|0
1652930850000|2022-05-19 03:27:30|573.16|570.36|573.4|570.6|573.4|570.6|573.16|570.36|0
1652930860000|2022-05-19 03:27:40|573.9|571.1|573.78|570.98|573.9|571.1|573.78|570.98|0
1652930870000|2022-05-19 03:27:50|573.9|571.1|574.39|571.59|574.39|571.59|573.9|571.1|0
1652930880000|2022-05-19 03:28:00|574.77|571.97|574.89|572.09|574.89|572.09|574.77|571.97|0
1652930890000|2022-05-19 03:28:10|574.39|571.59|573.28|570.48|574.39|571.59|573.28|570.48|0
1652930900000|2022-05-19 03:28:20|573.4|570.6|574.14|571.34|574.14|571.34|573.4|570.6|0
1652930910000|2022-05-19 03:28:30|574.39|571.59|575.13|572.33|575.13|572.33|574.14|571.34|0
1652930920000|2022-05-19 03:28:40|575.01|572.21|574.64|571.84|575.01|572.21|574.64|571.84|0
1652930930000|2022-05-19 03:28:50|574.89|572.09|573.9|571.1|575.01|572.21|573.16|570.36|0
1652930940000|2022-05-19 03:29:00|573.28|570.48|574.27|571.47|574.27|571.47|573.28|570.48|0
1652930950000|2022-05-19 03:29:10|574.39|571.59|574.39|571.59|574.39|571.59|574.27|571.47|0
1652930960000|2022-05-19 03:29:20|574.27|571.47|573.9|571.1|574.27|571.47|573.9|571.1|0
1652930970000|2022-05-19 03:29:30|574.14|571.34|574.27|571.47|574.39|571.59|574.14|571.34|0
1652930980000|2022-05-19 03:29:40|574.39|571.59|574.89|572.09|574.89|572.09|574.39|571.59|0
1652930990000|2022-05-19 03:29:50|574.64|571.84|574.64|571.84|574.77|571.97|574.64|571.84|0
1652931000000|2022-05-19 03:30:00|574.52|571.72|574.39|571.59|574.52|571.72|574.39|571.59|0
1652931010000|2022-05-19 03:30:10|574.64|571.84|574.77|571.97|574.77|571.97|574.64|571.84|0
1652931020000|2022-05-19 03:30:20|574.64|571.84|575.38|572.58|575.38|572.58|574.64|571.84|0
1652931030000|2022-05-19 03:30:30|575.63|572.83|575.63|572.83|575.63|572.83|575.38|572.58|0
1652931040000|2022-05-19 03:30:40|575.87|573.07|575.87|573.07|576.12|573.32|575.87|573.07|0
1652931050000|2022-05-19 03:30:50|575.76|572.96|575.63|572.83|575.76|572.96|575.63|572.83|0
1652931060000|2022-05-19 03:31:00|575.38|572.58|574.89|572.09|575.38|572.58|574.89|572.09|0
1652931070000|2022-05-19 03:31:10|575.38|572.58|575.38|572.58|575.38|572.58|575.38|572.58|0
1652931080000|2022-05-19 03:31:20|575.13|572.33|574.52|571.72|575.13|572.33|574.52|571.72|0
1652931090000|2022-05-19 03:31:30|574.64|571.84|575.38|572.58|575.38|572.58|574.64|571.84|0
1652931100000|2022-05-19 03:31:40|575.13|572.33|574.64|571.84|575.13|572.33|574.64|571.84|0
1652931110000|2022-05-19 03:31:50|574.77|571.97|574.89|572.09|574.89|572.09|574.64|571.84|0
1652931120000|2022-05-19 03:32:00|574.64|571.84|574.64|571.84|574.64|571.84|574.39|571.59|0
1652931130000|2022-05-19 03:32:10|574.39|571.59|574.64|571.84|574.64|571.84|574.14|571.34|0
1652931140000|2022-05-19 03:32:20|574.89|572.09|575.13|572.33|575.13|572.33|574.89|572.09|0
1652931150000|2022-05-19 03:32:30|574.89|572.09|575.01|572.21|575.01|572.21|574.64|571.84|0
1652931160000|2022-05-19 03:32:40|574.89|572.09|574.89|572.09|575.13|572.33|574.89|572.09|0
1652931170000|2022-05-19 03:32:50|575.13|572.33|575.13|572.33|575.13|572.33|574.89|572.09|0
1652931180000|2022-05-19 03:33:00|574.89|572.09|575.87|573.07|575.87|573.07|574.89|572.09|0
1652931190000|2022-05-19 03:33:10|576|573.2|575.76|572.96|576.12|573.32|575.76|572.96|0
1652931200000|2022-05-19 03:33:20|576|573.2|576.12|573.32|576.37|573.57|576|573.2|0
1652931220000|2022-05-19 03:33:40|575.87|573.07|575.87|573.07|575.87|573.07|575.63|572.83|0
1652931230000|2022-05-19 03:33:50|576.12|573.32|576.12|573.32|576.12|573.32|576.12|573.32|0
1652931240000|2022-05-19 03:34:00|576|573.2|575.87|573.07|576|573.2|575.87|573.07|0
1652931250000|2022-05-19 03:34:10|576|573.2|576.12|573.32|576.12|573.32|576|573.2|0
1652931260000|2022-05-19 03:34:20|575.87|573.07|576.12|573.32|576.12|573.32|575.87|573.07|0
1652931270000|2022-05-19 03:34:30|575.87|573.07|575.87|573.07|575.87|573.07|575.87|573.07|0
1652931280000|2022-05-19 03:34:40|576.12|573.32|576.37|573.57|576.37|573.57|576.12|573.32|0
1652931290000|2022-05-19 03:34:50|576.62|573.82|576.86|574.06|576.86|574.06|576.62|573.82|0
1652931300000|2022-05-19 03:35:00|576.5|573.7|576.62|573.82|576.99|574.19|576.5|573.7|0
1652931310000|2022-05-19 03:35:10|576.74|573.94|576.74|573.94|576.74|573.94|576.74|573.94|0
1652931320000|2022-05-19 03:35:20|576.86|574.06|576.62|573.82|576.86|574.06|576.62|573.82|0
1652931330000|2022-05-19 03:35:30|576.37|573.57|575.87|573.07|576.37|573.57|575.87|573.07|0
1652931340000|2022-05-19 03:35:40|575.38|572.58|575.38|572.58|575.38|572.58|575.38|572.58|0
1652931350000|2022-05-19 03:35:50|575.51|572.71|574.64|571.84|575.51|572.71|574.64|571.84|0
1652931360000|2022-05-19 03:36:00|574.77|571.97|575.13|572.33|575.13|572.33|574.77|571.97|0
1652931370000|2022-05-19 03:36:10|574.64|571.84|574.89|572.09|574.89|572.09|574.64|571.84|0
1652931380000|2022-05-19 03:36:20|575.13|572.33|574.89|572.09|575.13|572.33|574.64|571.84|0
1652931390000|2022-05-19 03:36:30|574.77|571.97|574.64|571.84|575.13|572.33|574.64|571.84|0
1652931400000|2022-05-19 03:36:40|574.52|571.72|574.52|571.72|574.64|571.84|574.39|571.59|0
1652931410000|2022-05-19 03:36:50|574.39|571.59|574.39|571.59|574.64|571.84|574.39|571.59|0
1652931420000|2022-05-19 03:37:00|573.9|571.1|573.9|571.1|573.9|571.1|573.78|570.98|0
1652931430000|2022-05-19 03:37:10|573.65|570.85|573.65|570.85|573.9|571.1|573.65|570.85|0
1652931440000|2022-05-19 03:37:20|573.9|571.1|573.04|570.24|573.9|571.1|573.04|570.24|0
1652931450000|2022-05-19 03:37:30|573.15|570.35|572.54|569.74|573.4|570.6|572.54|569.74|0
1652931460000|2022-05-19 03:37:40|572.66|569.86|572.41|569.61|572.79|569.99|572.41|569.61|0
1652931470000|2022-05-19 03:37:50|572.66|569.86|572.66|569.86|572.66|569.86|572.66|569.86|0
1652931480000|2022-05-19 03:38:00|573.15|570.35|573.65|570.85|573.65|570.85|573.15|570.35|0
1652931490000|2022-05-19 03:38:10|574.14|571.34|574.14|571.34|574.14|571.34|574.14|571.34|0
1652931500000|2022-05-19 03:38:20|574.77|571.97|575.87|573.07|575.87|573.07|574.64|571.84|0
1652931510000|2022-05-19 03:38:30|575.38|572.58|575.13|572.33|575.38|572.58|574.77|571.97|0
1652931520000|2022-05-19 03:38:40|575.38|572.58|574.89|572.09|575.38|572.58|574.89|572.09|0
1652931530000|2022-05-19 03:38:50|575.13|572.33|574.77|571.97|575.87|573.07|574.39|571.59|0
1652931540000|2022-05-19 03:39:00|575.38|572.58|575.38|572.58|575.63|572.83|575.38|572.58|0
1652931550000|2022-05-19 03:39:10|575.87|573.07|574.64|571.84|575.87|573.07|574.64|571.84|0
1652931560000|2022-05-19 03:39:20|574.89|572.09|574.89|572.09|575.13|572.33|574.64|571.84|0
1652931570000|2022-05-19 03:39:30|575.63|572.83|575.13|572.33|575.63|572.83|574.89|572.09|0
1652931580000|2022-05-19 03:39:40|576|573.2|574.89|572.09|576|573.2|574.89|572.09|0
1652931590000|2022-05-19 03:39:50|575.63|572.83|574.39|571.59|575.63|572.83|574.39|571.59|0
1652931600000|2022-05-19 03:40:00|574.14|571.34|574.14|571.34|574.14|571.34|574.14|571.34|0
1652931610000|2022-05-19 03:40:10|573.65|570.85|572.66|569.86|573.9|571.1|572.66|569.86|0
1652931620000|2022-05-19 03:40:20|573.4|570.6|572.91|570.11|573.4|570.6|572.91|570.11|0
1652931630000|2022-05-19 03:40:30|571.92|569.12|572.41|569.61|572.41|569.61|571.92|569.12|0
1652931640000|2022-05-19 03:40:40|572.05|569.25|571.92|569.12|572.05|569.25|571.42|568.62|0
1652931650000|2022-05-19 03:40:50|571.8|569|571.42|568.62|571.92|569.12|571.42|568.62|0
1652931660000|2022-05-19 03:41:00|571.67|568.87|570.56|567.76|571.67|568.87|570.56|567.76|0
1652931670000|2022-05-19 03:41:10|570.44|567.64|569.7|566.9|570.44|567.64|569.7|566.9|0
1652931680000|2022-05-19 03:41:20|569.94|567.14|570.81|568.01|570.81|568.01|569.94|567.14|0
1652931690000|2022-05-19 03:41:30|571.18|568.38|571.18|568.38|571.18|568.38|571.18|568.38|0
1652931700000|2022-05-19 03:41:40|571.55|568.75|571.67|568.87|571.67|568.87|571.55|568.75|0
1652931710000|2022-05-19 03:41:50|571.92|569.12|571.92|569.12|571.92|569.12|571.92|569.12|0
1652931720000|2022-05-19 03:42:00|572.17|569.37|573.65|570.85|573.65|570.85|572.17|569.37|0
1652931730000|2022-05-19 03:42:10|573.9|571.1|574.14|571.34|574.14|571.34|573.9|571.1|0
1652931740000|2022-05-19 03:42:20|574.39|571.59|573.65|570.85|574.39|571.59|573.65|570.85|0
1652931750000|2022-05-19 03:42:30|573.4|570.6|574.14|571.34|574.14|571.34|573.4|570.6|0
1652931760000|2022-05-19 03:42:40|573.65|570.85|573.9|571.1|573.9|571.1|573.65|570.85|0
1652931770000|2022-05-19 03:42:50|574.14|571.34|573.4|570.6|574.64|571.84|573.4|570.6|0
1652931780000|2022-05-19 03:43:00|573.15|570.35|573.65|570.85|573.65|570.85|573.15|570.35|0
1652931790000|2022-05-19 03:43:10|573.4|570.6|573.65|570.85|573.65|570.85|573.4|570.6|0
1652931800000|2022-05-19 03:43:20|574.14|571.34|574.02|571.22|574.14|571.34|574.02|571.22|0
1652931810000|2022-05-19 03:43:30|573.9|571.1|573.9|571.1|573.9|571.1|573.9|571.1|0
1652931820000|2022-05-19 03:43:40|574.14|571.34|574.39|571.59|574.39|571.59|574.14|571.34|0
1652931830000|2022-05-19 03:43:50|574.64|571.84|574.39|571.59|574.64|571.84|574.39|571.59|0
1652931840000|2022-05-19 03:44:00|574.64|571.84|574.64|571.84|574.64|571.84|574.64|571.84|0
1652931850000|2022-05-19 03:44:10|574.39|571.59|573.65|570.85|574.39|571.59|573.65|570.85|0
1652931860000|2022-05-19 03:44:20|573.53|570.73|571.67|568.87|573.53|570.73|571.67|568.87|0
1652931870000|2022-05-19 03:44:30|572.17|569.37|572.05|569.25|572.17|569.37|571.67|568.87|0
1652931880000|2022-05-19 03:44:40|572.17|569.37|572.17|569.37|572.17|569.37|571.92|569.12|0
1652931890000|2022-05-19 03:44:50|572.66|569.86|573.04|570.24|573.04|570.24|572.66|569.86|0
1652931900000|2022-05-19 03:45:00|572.91|570.11|573.65|570.85|573.65|570.85|572.91|570.11|0
1652931910000|2022-05-19 03:45:10|573.53|570.73|573.4|570.6|573.65|570.85|573.4|570.6|0
1652931920000|2022-05-19 03:45:20|573.15|570.35|573.4|570.6|573.4|570.6|573.15|570.35|0
1652931930000|2022-05-19 03:45:30|572.66|569.86|572.17|569.37|572.66|569.86|572.17|569.37|0
1652931940000|2022-05-19 03:45:40|572.41|569.61|571.42|568.62|572.41|569.61|571.42|568.62|0
1652931950000|2022-05-19 03:45:50|571.67|568.87|570.93|568.13|571.67|568.87|570.93|568.13|0
1652931960000|2022-05-19 03:46:00|571.42|568.62|571.42|568.62|571.42|568.62|571.42|568.62|0
1652931970000|2022-05-19 03:46:10|571.55|568.75|571.67|568.87|571.67|568.87|571.42|568.62|0
1652931980000|2022-05-19 03:46:20|571.42|568.62|571.18|568.38|571.42|568.62|571.18|568.38|0
1652931990000|2022-05-19 03:46:30|570.93|568.13|570.44|567.64|570.93|568.13|570.44|567.64|0
1652932000000|2022-05-19 03:46:40|570.93|568.13|570.81|568.01|570.93|568.13|570.68|567.88|0
1652932010000|2022-05-19 03:46:50|570.44|567.64|570.44|567.64|570.68|567.88|570.44|567.64|0
1652932020000|2022-05-19 03:47:00|570.19|567.39|570.19|567.39|570.19|567.39|570.07|567.27|0
1652932030000|2022-05-19 03:47:10|570.44|567.64|570.93|568.13|570.93|568.13|570.44|567.64|0
1652932040000|2022-05-19 03:47:20|571.18|568.38|571.18|568.38|571.18|568.38|571.18|568.38|0
1652932050000|2022-05-19 03:47:30|571.31|568.51|571.18|568.38|571.31|568.51|571.18|568.38|0
1652932060000|2022-05-19 03:47:40|571.42|568.62|571.18|568.38|571.42|568.62|571.18|568.38|0
1652932070000|2022-05-19 03:47:50|571.31|568.51|571.42|568.62|571.42|568.62|571.18|568.38|0
1652932080000|2022-05-19 03:48:00|571.55|568.75|570.93|568.13|571.8|569|570.93|568.13|0
1652932090000|2022-05-19 03:48:10|570.19|567.39|569.94|567.14|570.19|567.39|569.82|567.02|0
1652932100000|2022-05-19 03:48:20|570.19|567.39|569.69|566.89|570.19|567.39|569.69|566.89|0
1652932110000|2022-05-19 03:48:30|569.82|567.02|569.69|566.89|569.82|567.02|569.69|566.89|0
1652932120000|2022-05-19 03:48:40|569.82|567.02|570.44|567.64|570.44|567.64|569.82|567.02|0
1652932130000|2022-05-19 03:48:50|570.32|567.52|570.68|567.88|570.68|567.88|570.19|567.39|0
1652932140000|2022-05-19 03:49:00|570.44|567.64|570.93|568.13|570.93|568.13|570.44|567.64|0
1652932150000|2022-05-19 03:49:10|570.44|567.64|570.44|567.64|570.44|567.64|570.07|567.27|0
1652932160000|2022-05-19 03:49:20|569.69|566.89|569.69|566.89|569.69|566.89|569.69|566.89|0
1652932170000|2022-05-19 03:49:30|569.94|567.14|569.94|567.14|569.94|567.14|569.94|567.14|0
1652932180000|2022-05-19 03:49:40|570.07|567.27|569.94|567.14|570.19|567.39|569.94|567.14|0
1652932190000|2022-05-19 03:49:50|570.19|567.39|569.94|567.14|570.19|567.39|569.94|567.14|0
1652932200000|2022-05-19 03:50:00|569.45|566.65|569.45|566.65|569.45|566.65|569.45|566.65|0
1652932210000|2022-05-19 03:50:10|569.69|566.89|569.69|566.89|569.69|566.89|569.69|566.89|0
1652932220000|2022-05-19 03:50:20|569.45|566.65|569.45|566.65|569.45|566.65|569.2|566.4|0
1652932230000|2022-05-19 03:50:30|569.69|566.89|570.68|567.88|570.68|567.88|569.69|566.89|0
1652932240000|2022-05-19 03:50:40|570.44|567.64|569.69|566.89|570.44|567.64|569.69|566.89|0
1652932250000|2022-05-19 03:50:50|569.94|567.14|569.94|567.14|570.19|567.39|569.94|567.14|0
1652932260000|2022-05-19 03:51:00|570.19|567.39|570.68|567.88|570.68|567.88|570.19|567.39|0
1652932270000|2022-05-19 03:51:10|570.56|567.76|571.06|568.26|571.06|568.26|570.56|567.76|0
1652932280000|2022-05-19 03:51:20|571.18|568.38|570.68|567.88|571.18|568.38|570.68|567.88|0
1652932290000|2022-05-19 03:51:30|570.93|568.13|570.68|567.88|570.93|568.13|570.68|567.88|0
1652932300000|2022-05-19 03:51:40|570.56|567.76|570.44|567.64|570.68|567.88|570.44|567.64|0
1652932310000|2022-05-19 03:51:50|570.93|568.13|570.93|568.13|570.93|568.13|570.93|568.13|0
1652932320000|2022-05-19 03:52:00|571.06|568.26|571.18|568.38|571.18|568.38|571.06|568.26|0
1652932330000|2022-05-19 03:52:10|571.42|568.62|572.41|569.61|572.41|569.61|571.42|568.62|0
1652932340000|2022-05-19 03:52:20|572.17|569.37|571.67|568.87|572.17|569.37|571.67|568.87|0
1652932350000|2022-05-19 03:52:30|571.92|569.12|572.17|569.37|572.17|569.37|571.92|569.12|0
1652932360000|2022-05-19 03:52:40|572.29|569.49|572.29|569.49|572.29|569.49|572.29|569.49|0
1652932370000|2022-05-19 03:52:50|572.41|569.61|572.41|569.61|572.66|569.86|572.41|569.61|0
1652932380000|2022-05-19 03:53:00|572.54|569.74|572.91|570.11|572.91|570.11|572.54|569.74|0
1652932390000|2022-05-19 03:53:10|572.66|569.86|572.41|569.61|572.66|569.86|572.41|569.61|0
1652932400000|2022-05-19 03:53:20|572.66|569.86|572.66|569.86|572.66|569.86|572.66|569.86|0
1652932410000|2022-05-19 03:53:30|573.15|570.35|573.28|570.48|573.28|570.48|573.15|570.35|0
1652932420000|2022-05-19 03:53:40|573.15|570.35|573.15|570.35|573.15|570.35|573.15|570.35|0
1652932430000|2022-05-19 03:53:50|573.28|570.48|572.91|570.11|573.28|570.48|572.91|570.11|0
1652932440000|2022-05-19 03:54:00|572.16|569.36|572.91|570.11|572.91|570.11|572.16|569.36|0
1652932450000|2022-05-19 03:54:10|573.15|570.35|572.91|570.11|573.15|570.35|572.91|570.11|0
1652932470000|2022-05-19 03:54:30|572.66|569.86|572.66|569.86|572.66|569.86|572.66|569.86|0
1652932480000|2022-05-19 03:54:40|572.91|570.11|572.91|570.11|572.91|570.11|572.91|570.11|0
1652932490000|2022-05-19 03:54:50|572.79|569.99|572.79|569.99|573.15|570.35|572.66|569.86|0
1652932500000|2022-05-19 03:55:00|572.66|569.86|571.92|569.12|572.66|569.86|571.92|569.12|0
1652932510000|2022-05-19 03:55:10|571.67|568.87|571.67|568.87|571.67|568.87|571.67|568.87|0
1652932520000|2022-05-19 03:55:20|571.92|569.12|572.16|569.36|572.16|569.36|571.92|569.12|0
1652932530000|2022-05-19 03:55:30|571.92|569.12|571.42|568.62|571.92|569.12|571.42|568.62|0
1652932540000|2022-05-19 03:55:40|571.18|568.38|571.42|568.62|571.42|568.62|571.18|568.38|0
1652932550000|2022-05-19 03:55:50|571.67|568.87|571.67|568.87|571.67|568.87|571.67|568.87|0
1652932560000|2022-05-19 03:56:00|571.42|568.62|571.18|568.38|571.42|568.62|571.18|568.38|0
1652932570000|2022-05-19 03:56:10|571.42|568.62|570.93|568.13|571.42|568.62|570.93|568.13|0
1652932580000|2022-05-19 03:56:20|571.18|568.38|571.67|568.87|571.67|568.87|571.18|568.38|0
1652932590000|2022-05-19 03:56:30|571.8|569|571.92|569.12|571.92|569.12|571.8|569|0
1652932600000|2022-05-19 03:56:40|572.41|569.61|572.66|569.86|572.66|569.86|572.41|569.61|0
1652932610000|2022-05-19 03:56:50|572.91|570.11|572.91|570.11|572.91|570.11|572.66|569.86|0
1652932620000|2022-05-19 03:57:00|572.66|569.86|572.66|569.86|572.66|569.86|572.66|569.86|0
1652932630000|2022-05-19 03:57:10|572.91|570.11|573.15|570.35|573.15|570.35|572.91|570.11|0
1652932640000|2022-05-19 03:57:20|573.4|570.6|573.65|570.85|573.65|570.85|573.4|570.6|0
1652932650000|2022-05-19 03:57:30|573.4|570.6|573.15|570.35|573.4|570.6|573.15|570.35|0
1652932660000|2022-05-19 03:57:40|572.91|570.11|572.91|570.11|572.91|570.11|572.66|569.86|0
1652932680000|2022-05-19 03:58:00|573.4|570.6|573.4|570.6|573.4|570.6|573.4|570.6|0
1652932690000|2022-05-19 03:58:10|573.15|570.35|573.15|570.35|573.15|570.35|573.15|570.35|0
1652932700000|2022-05-19 03:58:20|572.91|570.11|572.91|570.11|573.15|570.35|572.91|570.11|0
1652932710000|2022-05-19 03:58:30|573.03|570.23|573.15|570.35|573.15|570.35|572.91|570.11|0
1652932720000|2022-05-19 03:58:40|572.91|570.11|572.66|569.86|572.91|570.11|572.66|569.86|0
1652932740000|2022-05-19 03:59:00|572.54|569.74|572.66|569.86|572.66|569.86|572.54|569.74|0
1652932750000|2022-05-19 03:59:10|572.91|570.11|572.91|570.11|572.91|570.11|572.91|570.11|0
1652932760000|2022-05-19 03:59:20|572.79|569.99|572.66|569.86|572.79|569.99|572.66|569.86|0
1652932780000|2022-05-19 03:59:40|571.92|569.12|571.92|569.12|572.16|569.36|571.92|569.12|0
1652932790000|2022-05-19 03:59:50|572.16|569.36|572.16|569.36|572.16|569.36|572.16|569.36|0
1652932800000|2022-05-19 04:00:00|572.29|569.49|572.16|569.36|572.29|569.49|572.16|569.36|0
1652932810000|2022-05-19 04:00:10|572.41|569.61|572.66|569.86|572.66|569.86|572.41|569.61|0
1652932820000|2022-05-19 04:00:20|572.41|569.61|572.66|569.86|572.66|569.86|572.41|569.61|0
1652932830000|2022-05-19 04:00:30|572.41|569.61|572.41|569.61|572.41|569.61|572.41|569.61|0
1652932840000|2022-05-19 04:00:40|572.91|570.11|572.91|570.11|572.91|570.11|572.91|570.11|0
1652932850000|2022-05-19 04:00:50|573.15|570.35|573.15|570.35|573.28|570.48|573.15|570.35|0
1652932860000|2022-05-19 04:01:00|573.28|570.48|573.65|570.85|573.65|570.85|573.28|570.48|0
1652932870000|2022-05-19 04:01:10|573.89|571.09|573.89|571.09|573.89|571.09|573.89|571.09|0
1652932880000|2022-05-19 04:01:20|573.65|570.85|573.4|570.6|573.65|570.85|573.4|570.6|0
1652932890000|2022-05-19 04:01:30|573.15|570.35|573.15|570.35|573.15|570.35|573.15|570.35|0
1652932900000|2022-05-19 04:01:40|572.66|569.86|572.91|570.11|572.91|570.11|572.41|569.61|0
1652932910000|2022-05-19 04:01:50|572.79|569.99|572.79|569.99|572.79|569.99|572.66|569.86|0
1652932920000|2022-05-19 04:02:00|572.66|569.86|572.91|570.11|572.91|570.11|572.66|569.86|0
1652932930000|2022-05-19 04:02:10|573.03|570.23|572.91|570.11|573.15|570.35|572.91|570.11|0
1652932940000|2022-05-19 04:02:20|573.15|570.35|573.15|570.35|573.15|570.35|573.15|570.35|0
1652932960000|2022-05-19 04:02:40|573.03|570.23|573.4|570.6|573.4|570.6|572.91|570.11|0
1652932970000|2022-05-19 04:02:50|573.15|570.35|573.15|570.35|573.4|570.6|573.15|570.35|0
1652932980000|2022-05-19 04:03:00|573.03|570.23|573.4|570.6|573.4|570.6|573.03|570.23|0
1652932990000|2022-05-19 04:03:10|573.15|570.35|573.65|570.85|573.65|570.85|573.15|570.35|0
1652933000000|2022-05-19 04:03:20|573.78|570.98|573.89|571.09|574.14|571.34|573.78|570.98|0
1652933010000|2022-05-19 04:03:30|573.78|570.98|573.89|571.09|573.89|571.09|573.65|570.85|0
1652933030000|2022-05-19 04:03:50|574.14|571.34|574.14|571.34|574.14|571.34|574.14|571.34|0
1652933040000|2022-05-19 04:04:00|573.89|571.09|573.65|570.85|573.89|571.09|573.65|570.85|0
1652933050000|2022-05-19 04:04:10|573.78|570.98|573.89|571.09|573.89|571.09|573.78|570.98|0
1652933060000|2022-05-19 04:04:20|573.78|570.98|573.78|570.98|573.78|570.98|573.78|570.98|0
1652933070000|2022-05-19 04:04:30|573.65|570.85|573.65|570.85|573.65|570.85|573.4|570.6|0
1652933080000|2022-05-19 04:04:40|573.4|570.6|573.78|570.98|573.78|570.98|573.4|570.6|0
1652933090000|2022-05-19 04:04:50|573.89|571.09|573.89|571.09|573.89|571.09|573.89|571.09|0
1652933100000|2022-05-19 04:05:00|574.14|571.34|574.14|571.34|574.14|571.34|574.14|571.34|0
1652933110000|2022-05-19 04:05:10|573.89|571.09|573.89|571.09|574.14|571.34|573.89|571.09|0
1652933120000|2022-05-19 04:05:20|573.78|570.98|573.89|571.09|573.89|571.09|573.65|570.85|0
1652933130000|2022-05-19 04:05:30|574.02|571.22|573.89|571.09|574.02|571.22|573.65|570.85|0
1652933140000|2022-05-19 04:05:40|573.78|570.98|573.89|571.09|573.89|571.09|573.65|570.85|0
1652933150000|2022-05-19 04:05:50|573.78|570.98|573.65|570.85|573.78|570.98|573.53|570.73|0
1652933160000|2022-05-19 04:06:00|573.53|570.73|573.28|570.48|573.65|570.85|573.28|570.48|0
1652933170000|2022-05-19 04:06:10|572.91|570.11|572.91|570.11|572.91|570.11|572.91|570.11|0
1652933180000|2022-05-19 04:06:20|572.66|569.86|572.41|569.61|572.66|569.86|572.41|569.61|0
1652933190000|2022-05-19 04:06:30|572.66|569.86|572.66|569.86|572.66|569.86|572.41|569.61|0
1652933200000|2022-05-19 04:06:40|572.41|569.61|572.66|569.86|572.66|569.86|572.41|569.61|0
1652933210000|2022-05-19 04:06:50|572.91|570.11|573.15|570.35|573.15|570.35|572.91|570.11|0
1652933220000|2022-05-19 04:07:00|572.91|570.11|572.66|569.86|572.91|570.11|572.66|569.86|0
1652933230000|2022-05-19 04:07:10|572.54|569.74|572.79|569.99|572.91|570.11|572.54|569.74|0
1652933240000|2022-05-19 04:07:20|572.66|569.86|572.66|569.86|572.66|569.86|572.66|569.86|0
1652933250000|2022-05-19 04:07:30|572.41|569.61|572.91|570.11|572.91|570.11|572.41|569.61|0
1652933260000|2022-05-19 04:07:40|572.66|569.86|572.91|570.11|573.15|570.35|572.66|569.86|0
1652933270000|2022-05-19 04:07:50|573.15|570.35|573.65|570.85|573.65|570.85|573.15|570.35|0
1652933280000|2022-05-19 04:08:00|573.4|570.6|573.28|570.48|573.4|570.6|573.15|570.35|0
1652933290000|2022-05-19 04:08:10|573.4|570.6|573.4|570.6|573.4|570.6|573.15|570.35|0
1652933300000|2022-05-19 04:08:20|573.15|570.35|573.53|570.73|573.53|570.73|573.15|570.35|0
1652933310000|2022-05-19 04:08:30|573.4|570.6|573.4|570.6|573.4|570.6|573.28|570.48|0
1652933320000|2022-05-19 04:08:40|573.15|570.35|572.66|569.86|573.15|570.35|572.66|569.86|0
1652933330000|2022-05-19 04:08:50|572.91|570.11|572.41|569.61|572.91|570.11|572.41|569.61|0
1652933340000|2022-05-19 04:09:00|572.54|569.74|572.41|569.61|572.54|569.74|572.41|569.61|0
1652933350000|2022-05-19 04:09:10|572.66|569.86|572.66|569.86|572.66|569.86|572.66|569.86|0
1652933360000|2022-05-19 04:09:20|572.41|569.61|572.79|569.99|572.79|569.99|572.41|569.61|0
1652933370000|2022-05-19 04:09:30|572.66|569.86|572.66|569.86|572.66|569.86|572.54|569.74|0
1652933380000|2022-05-19 04:09:40|572.54|569.74|572.66|569.86|572.66|569.86|572.54|569.74|0
1652933390000|2022-05-19 04:09:50|572.91|570.11|572.91|570.11|572.91|570.11|572.91|570.11|0
1652933400000|2022-05-19 04:10:00|572.66|569.86|572.66|569.86|572.66|569.86|572.66|569.86|0
1652933420000|2022-05-19 04:10:20|572.41|569.61|572.41|569.61|572.41|569.61|572.16|569.36|0
1652933430000|2022-05-19 04:10:30|572.16|569.36|572.16|569.36|572.16|569.36|572.16|569.36|0
1652933450000|2022-05-19 04:10:50|572.41|569.61|572.66|569.86|572.66|569.86|572.16|569.36|0
1652933460000|2022-05-19 04:11:00|572.54|569.74|572.66|569.86|572.66|569.86|572.54|569.74|0
1652933470000|2022-05-19 04:11:10|573.4|570.6|573.65|570.85|573.65|570.85|573.4|570.6|0
1652933480000|2022-05-19 04:11:20|573.4|570.6|573.65|570.85|573.65|570.85|573.4|570.6|0
1652933490000|2022-05-19 04:11:30|573.4|570.6|573.4|570.6|573.4|570.6|573.4|570.6|0
1652933500000|2022-05-19 04:11:40|573.53|570.73|573.4|570.6|573.53|570.73|573.4|570.6|0
1652933510000|2022-05-19 04:11:50|573.65|570.85|573.65|570.85|573.65|570.85|573.65|570.85|0
1652933520000|2022-05-19 04:12:00|573.53|570.73|573.15|570.35|573.53|570.73|573.15|570.35|0
1652933530000|2022-05-19 04:12:10|573.03|570.23|573.15|570.35|573.15|570.35|573.03|570.23|0
1652933550000|2022-05-19 04:12:30|572.9|570.1|572.9|570.1|572.9|570.1|572.9|570.1|0
1652933560000|2022-05-19 04:12:40|572.66|569.86|572.66|569.86|572.66|569.86|572.66|569.86|0
1652933580000|2022-05-19 04:13:00|572.41|569.61|572.41|569.61|572.41|569.61|572.41|569.61|0
1652933590000|2022-05-19 04:13:10|572.79|569.99|572.79|569.99|572.79|569.99|572.79|569.99|0
1652933600000|2022-05-19 04:13:20|572.66|569.86|572.66|569.86|572.66|569.86|572.41|569.61|0
1652933610000|2022-05-19 04:13:30|572.9|570.1|572.9|570.1|572.9|570.1|572.9|570.1|0
1652933620000|2022-05-19 04:13:40|572.66|569.86|572.9|570.1|572.9|570.1|572.66|569.86|0
1652933630000|2022-05-19 04:13:50|572.79|569.99|572.9|570.1|572.9|570.1|572.79|569.99|0
1652933640000|2022-05-19 04:14:00|572.66|569.86|572.66|569.86|572.66|569.86|572.66|569.86|0
1652933650000|2022-05-19 04:14:10|572.41|569.61|572.41|569.61|572.41|569.61|572.41|569.61|0
1652933660000|2022-05-19 04:14:20|572.66|569.86|572.41|569.61|572.66|569.86|572.41|569.61|0
1652933670000|2022-05-19 04:14:30|572.66|569.86|572.54|569.74|572.66|569.86|572.54|569.74|0
1652933680000|2022-05-19 04:14:40|572.66|569.86|572.41|569.61|572.66|569.86|572.41|569.61|0
1652933690000|2022-05-19 04:14:50|572.66|569.86|572.66|569.86|572.66|569.86|572.66|569.86|0
1652933700000|2022-05-19 04:15:00|572.41|569.61|572.04|569.24|572.41|569.61|572.04|569.24|0
1652933710000|2022-05-19 04:15:10|571.92|569.12|571.92|569.12|571.92|569.12|571.92|569.12|0
1652933720000|2022-05-19 04:15:20|572.16|569.36|571.92|569.12|572.16|569.36|571.92|569.12|0
1652933730000|2022-05-19 04:15:30|571.8|569|571.92|569.12|571.92|569.12|571.8|569|0
1652933740000|2022-05-19 04:15:40|571.67|568.87|571.42|568.62|571.67|568.87|571.42|568.62|0
1652933760000|2022-05-19 04:16:00|571.67|568.87|571.67|568.87|571.67|568.87|571.67|568.87|0
1652933770000|2022-05-19 04:16:10|571.42|568.62|571.42|568.62|571.42|568.62|571.17|568.37|0
1652933780000|2022-05-19 04:16:20|571.17|568.37|571.17|568.37|571.3|568.5|571.17|568.37|0
1652933790000|2022-05-19 04:16:30|571.42|568.62|571.42|568.62|571.42|568.62|571.42|568.62|0
1652933800000|2022-05-19 04:16:40|571.67|568.87|571.3|568.5|571.67|568.87|571.3|568.5|0
1652933810000|2022-05-19 04:16:50|571.42|568.62|571.92|569.12|571.92|569.12|571.42|568.62|0
1652933830000|2022-05-19 04:17:10|571.67|568.87|571.42|568.62|571.67|568.87|571.42|568.62|0
1652933840000|2022-05-19 04:17:20|571.17|568.37|571.42|568.62|571.42|568.62|571.17|568.37|0
1652933850000|2022-05-19 04:17:30|571.17|568.37|571.06|568.26|571.17|568.37|571.06|568.26|0
1652933860000|2022-05-19 04:17:40|570.93|568.13|571.17|568.37|571.17|568.37|570.93|568.13|0
1652933870000|2022-05-19 04:17:50|571.42|568.62|571.42|568.62|571.42|568.62|571.42|568.62|0
1652933880000|2022-05-19 04:18:00|571.17|568.37|571.17|568.37|571.17|568.37|571.17|568.37|0
1652933890000|2022-05-19 04:18:10|571.42|568.62|571.42|568.62|571.42|568.62|571.42|568.62|0
1652933910000|2022-05-19 04:18:30|571.17|568.37|571.3|568.5|571.42|568.62|571.17|568.37|0
1652933920000|2022-05-19 04:18:40|571.17|568.37|571.42|568.62|571.42|568.62|571.17|568.37|0
1652933930000|2022-05-19 04:18:50|571.67|568.87|571.42|568.62|571.67|568.87|571.42|568.62|0
1652933940000|2022-05-19 04:19:00|571.67|568.87|571.67|568.87|571.67|568.87|571.67|568.87|0
1652933950000|2022-05-19 04:19:10|571.42|568.62|571.55|568.75|571.67|568.87|571.42|568.62|0
1652933960000|2022-05-19 04:19:20|571.42|568.62|571.42|568.62|571.42|568.62|571.42|568.62|0
1652933970000|2022-05-19 04:19:30|571.67|568.87|571.67|568.87|571.67|568.87|571.67|568.87|0
1652933990000|2022-05-19 04:19:50|571.92|569.12|572.16|569.36|572.16|569.36|571.67|568.87|0
1652934000000|2022-05-19 04:20:00|571.92|569.12|572.16|569.36|572.16|569.36|571.92|569.12|0
1652934020000|2022-05-19 04:20:20|571.92|569.12|571.67|568.87|571.92|569.12|571.42|568.62|0
1652934030000|2022-05-19 04:20:30|571.42|568.62|571.42|568.62|571.42|568.62|571.42|568.62|0
1652934040000|2022-05-19 04:20:40|571.3|568.5|571.17|568.37|571.3|568.5|571.17|568.37|0
1652934050000|2022-05-19 04:20:50|570.93|568.13|571.06|568.26|571.17|568.37|570.93|568.13|0
1652934060000|2022-05-19 04:21:00|570.93|568.13|570.93|568.13|570.93|568.13|570.93|568.13|0
1652934070000|2022-05-19 04:21:10|571.17|568.37|571.17|568.37|571.17|568.37|571.17|568.37|0
1652934080000|2022-05-19 04:21:20|571.42|568.62|571.42|568.62|571.42|568.62|571.42|568.62|0
1652934110000|2022-05-19 04:21:50|571.3|568.5|571.3|568.5|571.3|568.5|571.3|568.5|0
1652934120000|2022-05-19 04:22:00|571.17|568.37|571.42|568.62|571.42|568.62|571.17|568.37|0
1652934130000|2022-05-19 04:22:10|571.67|568.87|572.04|569.24|572.16|569.36|571.67|568.87|0
1652934140000|2022-05-19 04:22:20|572.16|569.36|571.92|569.12|572.16|569.36|571.92|569.12|0
1652934150000|2022-05-19 04:22:30|572.16|569.36|572.16|569.36|572.16|569.36|572.16|569.36|0
1652934160000|2022-05-19 04:22:40|572.66|569.86|572.9|570.1|572.9|570.1|572.66|569.86|0
1652934170000|2022-05-19 04:22:50|573.03|570.23|573.15|570.35|573.15|570.35|573.03|570.23|0
1652934180000|2022-05-19 04:23:00|573.4|570.6|573.4|570.6|573.4|570.6|573.4|570.6|0
1652934190000|2022-05-19 04:23:10|573.15|570.35|572.9|570.1|573.15|570.35|572.9|570.1|0
1652934200000|2022-05-19 04:23:20|572.66|569.86|572.66|569.86|572.66|569.86|572.66|569.86|0
1652934210000|2022-05-19 04:23:30|572.41|569.61|572.66|569.86|572.66|569.86|572.41|569.61|0
1652934220000|2022-05-19 04:23:40|572.41|569.61|572.66|569.86|572.66|569.86|572.41|569.61|0
1652934230000|2022-05-19 04:23:50|572.54|569.74|572.41|569.61|572.66|569.86|572.41|569.61|0
1652934250000|2022-05-19 04:24:10|572.16|569.36|571.67|568.87|572.16|569.36|571.67|568.87|0
1652934260000|2022-05-19 04:24:20|571.42|568.62|571.8|569|571.8|569|571.42|568.62|0
1652934270000|2022-05-19 04:24:30|571.67|568.87|571.67|568.87|571.67|568.87|571.55|568.75|0
1652934280000|2022-05-19 04:24:40|571.8|569|571.8|569|571.8|569|571.8|569|0
1652934290000|2022-05-19 04:24:50|571.92|569.12|571.42|568.62|571.92|569.12|571.42|568.62|0
1652934300000|2022-05-19 04:25:00|571.3|568.5|571.17|568.37|571.3|568.5|571.17|568.37|0
1652934320000|2022-05-19 04:25:20|571.55|568.75|571.8|569|571.8|569|571.55|568.75|0
1652934330000|2022-05-19 04:25:30|571.67|568.87|571.17|568.37|571.67|568.87|571.17|568.37|0
1652934340000|2022-05-19 04:25:40|571.42|568.62|571.3|568.5|571.42|568.62|571.3|568.5|0
1652934350000|2022-05-19 04:25:50|571.42|568.62|571.42|568.62|571.42|568.62|571.42|568.62|0
1652934360000|2022-05-19 04:26:00|571.67|568.87|571.92|569.12|571.92|569.12|571.67|568.87|0
1652934370000|2022-05-19 04:26:10|572.04|569.24|572.04|569.24|572.04|569.24|572.04|569.24|0
1652934380000|2022-05-19 04:26:20|572.16|569.36|572.16|569.36|572.41|569.61|572.16|569.36|0
1652934390000|2022-05-19 04:26:30|572.41|569.61|572.41|569.61|572.54|569.74|572.41|569.61|0
1652934400000|2022-05-19 04:26:40|572.16|569.36|572.16|569.36|572.16|569.36|572.16|569.36|0
1652934410000|2022-05-19 04:26:50|572.04|569.24|572.16|569.36|572.16|569.36|572.04|569.24|0
1652934420000|2022-05-19 04:27:00|572.41|569.61|572.41|569.61|572.41|569.61|572.41|569.61|0
1652934440000|2022-05-19 04:27:20|572.66|569.86|572.66|569.86|572.66|569.86|572.66|569.86|0
1652934450000|2022-05-19 04:27:30|572.41|569.61|572.16|569.36|572.41|569.61|572.16|569.36|0
1652934460000|2022-05-19 04:27:40|572.41|569.61|572.66|569.86|572.66|569.86|572.41|569.61|0
1652934470000|2022-05-19 04:27:50|572.41|569.61|572.41|569.61|572.41|569.61|572.41|569.61|0
1652934490000|2022-05-19 04:28:10|572.66|569.86|572.66|569.86|572.66|569.86|572.66|569.86|0
1652934520000|2022-05-19 04:28:40|572.54|569.74|572.41|569.61|572.54|569.74|572.41|569.61|0
1652934530000|2022-05-19 04:28:50|572.16|569.36|572.66|569.86|572.66|569.86|572.16|569.36|0
1652934540000|2022-05-19 04:29:00|572.41|569.61|572.41|569.61|572.41|569.61|572.16|569.36|0
1652934590000|2022-05-19 04:29:50|572.66|569.86|572.9|570.1|572.9|570.1|572.66|569.86|0
1652934620000|2022-05-19 04:30:20|573.15|570.35|573.15|570.35|573.15|570.35|573.15|570.35|0
1652934630000|2022-05-19 04:30:30|572.9|570.1|572.9|570.1|572.9|570.1|572.41|569.61|0
1652934640000|2022-05-19 04:30:40|573.15|570.35|573.15|570.35|573.15|570.35|572.9|570.1|0
1652934650000|2022-05-19 04:30:50|573.64|570.84|573.64|570.84|573.89|571.09|573.64|570.84|0
1652934660000|2022-05-19 04:31:00|573.89|571.09|573.53|570.73|573.89|571.09|573.53|570.73|0
1652934670000|2022-05-19 04:31:10|573.64|570.84|573.64|570.84|573.64|570.84|573.64|570.84|0
1652934680000|2022-05-19 04:31:20|573.4|570.6|573.15|570.35|573.4|570.6|573.03|570.23|0
1652934690000|2022-05-19 04:31:30|573.4|570.6|573.28|570.48|573.4|570.6|573.28|570.48|0
1652934700000|2022-05-19 04:31:40|573.15|570.35|573.4|570.6|573.4|570.6|573.15|570.35|0
1652934710000|2022-05-19 04:31:50|573.53|570.73|573.4|570.6|573.53|570.73|573.4|570.6|0
1652934720000|2022-05-19 04:32:00|573.15|570.35|573.15|570.35|573.15|570.35|573.15|570.35|0
1652934730000|2022-05-19 04:32:10|573.03|570.23|573.03|570.23|573.03|570.23|573.03|570.23|0
1652934740000|2022-05-19 04:32:20|572.9|570.1|573.03|570.23|573.03|570.23|572.9|570.1|0
1652934750000|2022-05-19 04:32:30|573.15|570.35|573.15|570.35|573.15|570.35|573.15|570.35|0
1652934780000|2022-05-19 04:33:00|573.03|570.23|573.89|571.09|573.89|571.09|573.03|570.23|0
1652934790000|2022-05-19 04:33:10|573.64|570.84|573.89|571.09|573.89|571.09|573.64|570.84|0
1652934800000|2022-05-19 04:33:20|574.14|571.34|575.87|573.07|575.87|573.07|574.14|571.34|0
1652934810000|2022-05-19 04:33:30|575.13|572.33|575.38|572.58|575.38|572.58|574.88|572.08|0
1652934820000|2022-05-19 04:33:40|575.13|572.33|575.38|572.58|575.38|572.58|574.88|572.08|0
1652934830000|2022-05-19 04:33:50|574.63|571.83|574.88|572.08|574.88|572.08|574.63|571.83|0
1652934850000|2022-05-19 04:34:10|574.63|571.83|574.63|571.83|574.88|572.08|574.63|571.83|0
1652934860000|2022-05-19 04:34:20|574.88|572.08|574.39|571.59|574.88|572.08|574.39|571.59|0
1652934870000|2022-05-19 04:34:30|574.14|571.34|574.39|571.59|574.63|571.83|574.14|571.34|0
1652934880000|2022-05-19 04:34:40|574.14|571.34|574.39|571.59|574.39|571.59|574.14|571.34|0
1652934910000|2022-05-19 04:35:10|574.63|571.83|574.63|571.83|574.63|571.83|574.63|571.83|0
1652934920000|2022-05-19 04:35:20|574.39|571.59|574.88|572.08|574.88|572.08|574.39|571.59|0
1652934930000|2022-05-19 04:35:30|574.63|571.83|574.14|571.34|574.63|571.83|574.14|571.34|0
1652934950000|2022-05-19 04:35:50|573.89|571.09|573.64|570.84|573.89|571.09|573.64|570.84|0
1652934960000|2022-05-19 04:36:00|573.77|570.97|573.4|570.6|573.77|570.97|573.4|570.6|0
1652934970000|2022-05-19 04:36:10|573.28|570.48|573.4|570.6|573.4|570.6|573.28|570.48|0
1652934980000|2022-05-19 04:36:20|573.53|570.73|573.64|570.84|573.64|570.84|573.53|570.73|0
1652934990000|2022-05-19 04:36:30|573.53|570.73|573.4|570.6|573.53|570.73|573.4|570.6|0
1652935010000|2022-05-19 04:36:50|573.15|570.35|573.15|570.35|573.15|570.35|573.15|570.35|0
1652935020000|2022-05-19 04:37:00|573.4|570.6|573.64|570.84|573.64|570.84|573.4|570.6|0
1652935030000|2022-05-19 04:37:10|573.4|570.6|573.28|570.48|573.4|570.6|573.15|570.35|0
1652935040000|2022-05-19 04:37:20|573.15|570.35|573.15|570.35|573.15|570.35|573.15|570.35|0
1652935050000|2022-05-19 04:37:30|573.4|570.6|573.53|570.73|573.53|570.73|573.4|570.6|0
1652935060000|2022-05-19 04:37:40|573.64|570.84|573.64|570.84|573.64|570.84|573.64|570.84|0
1652935070000|2022-05-19 04:37:50|573.77|570.97|573.64|570.84|573.77|570.97|573.64|570.84|0
1652935090000|2022-05-19 04:38:10|573.89|571.09|573.89|571.09|573.89|571.09|573.89|571.09|0
1652935100000|2022-05-19 04:38:20|574.02|571.22|573.89|571.09|574.02|571.22|573.89|571.09|0
1652935110000|2022-05-19 04:38:30|574.14|571.34|574.14|571.34|574.14|571.34|574.14|571.34|0
1652935120000|2022-05-19 04:38:40|574.39|571.59|574.39|571.59|574.39|571.59|574.39|571.59|0
1652935130000|2022-05-19 04:38:50|574.63|571.83|574.63|571.83|574.63|571.83|574.63|571.83|0
1652935140000|2022-05-19 04:39:00|574.88|572.08|575.37|572.57|575.37|572.57|574.88|572.08|0
1652935150000|2022-05-19 04:39:10|575.13|572.33|575.13|572.33|575.13|572.33|574.76|571.96|0
1652935160000|2022-05-19 04:39:20|575.37|572.57|575.26|572.46|575.37|572.57|575.26|572.46|0
1652935170000|2022-05-19 04:39:30|575.13|572.33|575.37|572.57|575.37|572.57|575.13|572.33|0
1652935180000|2022-05-19 04:39:40|575.62|572.82|575.87|573.07|576.12|573.32|575.62|572.82|0
1652935190000|2022-05-19 04:39:50|575.62|572.82|575.62|572.82|575.62|572.82|575.62|572.82|0
1652935200000|2022-05-19 04:40:00|575.13|572.33|575.13|572.33|575.13|572.33|574.88|572.08|0
1652935210000|2022-05-19 04:40:10|575.37|572.57|574.76|571.96|575.37|572.57|574.76|571.96|0
1652935220000|2022-05-19 04:40:20|574.88|572.08|575.13|572.33|575.13|572.33|574.88|572.08|0
1652935230000|2022-05-19 04:40:30|575.37|572.57|574.63|571.83|575.37|572.57|574.63|571.83|0
1652935240000|2022-05-19 04:40:40|574.88|572.08|574.88|572.08|574.88|572.08|574.88|572.08|0
1652935250000|2022-05-19 04:40:50|574.76|571.96|574.88|572.08|574.88|572.08|574.76|571.96|0
1652935260000|2022-05-19 04:41:00|575.13|572.33|574.88|572.08|575.13|572.33|574.88|572.08|0
1652935270000|2022-05-19 04:41:10|575.13|572.33|574.88|572.08|575.13|572.33|574.88|572.08|0
1652935280000|2022-05-19 04:41:20|575.62|572.82|575.37|572.57|575.62|572.82|575.37|572.57|0
1652935300000|2022-05-19 04:41:40|575.62|572.82|575.62|572.82|575.62|572.82|575.62|572.82|0
1652935310000|2022-05-19 04:41:50|575.87|573.07|575.87|573.07|575.87|573.07|575.87|573.07|0
1652935320000|2022-05-19 04:42:00|576|573.2|576.12|573.32|576.12|573.32|576|573.2|0
1652935330000|2022-05-19 04:42:10|575.87|573.07|575.87|573.07|575.87|573.07|575.87|573.07|0
1652935360000|2022-05-19 04:42:40|576.12|573.32|576.12|573.32|576.12|573.32|575.87|573.07|0
1652935370000|2022-05-19 04:42:50|575.87|573.07|575.62|572.82|575.87|573.07|575.62|572.82|0
1652935380000|2022-05-19 04:43:00|575.75|572.95|575.62|572.82|575.75|572.95|575.62|572.82|0
1652935390000|2022-05-19 04:43:10|575.37|572.57|574.88|572.08|575.37|572.57|574.88|572.08|0
1652935400000|2022-05-19 04:43:20|574.63|571.83|574.63|571.83|574.76|571.96|574.63|571.83|0
1652935410000|2022-05-19 04:43:30|574.88|572.08|574.76|571.96|574.88|572.08|574.76|571.96|0
1652935420000|2022-05-19 04:43:40|574.63|571.83|574.76|571.96|574.76|571.96|574.63|571.83|0
1652935430000|2022-05-19 04:43:50|574.63|571.83|574.88|572.08|574.88|572.08|574.63|571.83|0
1652935440000|2022-05-19 04:44:00|575.01|572.21|574.88|572.08|575.01|572.21|574.63|571.83|0
1652935450000|2022-05-19 04:44:10|574.63|571.83|574.76|571.96|574.88|572.08|574.63|571.83|0
1652935460000|2022-05-19 04:44:20|574.88|572.08|574.88|572.08|574.88|572.08|574.63|571.83|0
1652935470000|2022-05-19 04:44:30|574.76|571.96|574.51|571.71|574.76|571.96|574.51|571.71|0
1652935480000|2022-05-19 04:44:40|574.39|571.59|574.14|571.34|574.39|571.59|574.14|571.34|0
1652935490000|2022-05-19 04:44:50|574.39|571.59|574.14|571.34|574.39|571.59|574.02|571.22|0
1652935500000|2022-05-19 04:45:00|574.02|571.22|574.14|571.34|574.14|571.34|573.89|571.09|0
1652935520000|2022-05-19 04:45:20|574.27|571.47|574.14|571.34|574.27|571.47|574.14|571.34|0
1652935530000|2022-05-19 04:45:30|573.77|570.97|573.64|570.84|573.77|570.97|573.64|570.84|0
1652935540000|2022-05-19 04:45:40|573.28|570.48|572.41|569.61|573.28|570.48|572.41|569.61|0
1652935550000|2022-05-19 04:45:50|572.29|569.49|571.91|569.11|572.29|569.49|571.91|569.11|0
1652935560000|2022-05-19 04:46:00|572.16|569.36|571.91|569.11|572.16|569.36|571.91|569.11|0
1652935570000|2022-05-19 04:46:10|571.42|568.62|571.42|568.62|571.42|568.62|571.42|568.62|0
1652935580000|2022-05-19 04:46:20|571.55|568.75|571.42|568.62|571.55|568.75|571.42|568.62|0
1652935590000|2022-05-19 04:46:30|571.3|568.5|571.42|568.62|571.42|568.62|571.17|568.37|0
1652935610000|2022-05-19 04:46:50|571.3|568.5|571.42|568.62|571.42|568.62|571.3|568.5|0
1652935640000|2022-05-19 04:47:20|571.67|568.87|571.91|569.11|571.91|569.11|571.67|568.87|0
1652935650000|2022-05-19 04:47:30|572.16|569.36|572.16|569.36|572.16|569.36|571.91|569.11|0
1652935660000|2022-05-19 04:47:40|571.91|569.11|571.67|568.87|571.91|569.11|571.67|568.87|0
1652935670000|2022-05-19 04:47:50|571.42|568.62|571.17|568.37|571.42|568.62|571.17|568.37|0
1652935680000|2022-05-19 04:48:00|571.42|568.62|571.42|568.62|571.55|568.75|571.42|568.62|0
1652935700000|2022-05-19 04:48:20|571.17|568.37|571.17|568.37|571.3|568.5|571.17|568.37|0
1652935710000|2022-05-19 04:48:30|570.92|568.12|569.94|567.14|570.92|568.12|569.94|567.14|0
1652935720000|2022-05-19 04:48:40|570.18|567.38|570.18|567.38|570.18|567.38|570.18|567.38|0
1652935730000|2022-05-19 04:48:50|570.43|567.63|570.68|567.88|570.68|567.88|570.43|567.63|0
1652935740000|2022-05-19 04:49:00|570.92|568.12|570.92|568.12|570.92|568.12|570.68|567.88|0
1652935750000|2022-05-19 04:49:10|570.68|567.88|570.68|567.88|570.68|567.88|570.68|567.88|0
1652935760000|2022-05-19 04:49:20|570.92|568.12|570.68|567.88|570.92|568.12|570.68|567.88|0
1652935770000|2022-05-19 04:49:30|570.81|568.01|570.92|568.12|570.92|568.12|570.81|568.01|0
1652935780000|2022-05-19 04:49:40|570.68|567.88|570.68|567.88|570.68|567.88|570.68|567.88|0
1652935790000|2022-05-19 04:49:50|570.81|568.01|570.92|568.12|570.92|568.12|570.81|568.01|0
1652935800000|2022-05-19 04:50:00|571.42|568.62|571.91|569.11|571.91|569.11|571.42|568.62|0
1652935810000|2022-05-19 04:50:10|571.67|568.87|571.67|568.87|571.67|568.87|571.42|568.62|0
1652935820000|2022-05-19 04:50:20|571.91|569.11|571.91|569.11|571.91|569.11|571.91|569.11|0
1652935840000|2022-05-19 04:50:40|572.16|569.36|572.41|569.61|572.41|569.61|572.16|569.36|0
1652935850000|2022-05-19 04:50:50|572.29|569.49|572.16|569.36|572.29|569.49|572.04|569.24|0
1652935860000|2022-05-19 04:51:00|571.42|568.62|571.42|568.62|571.42|568.62|571.42|568.62|0
1652935870000|2022-05-19 04:51:10|571.79|568.99|571.67|568.87|571.79|568.99|571.67|568.87|0
1652935880000|2022-05-19 04:51:20|571.55|568.75|571.42|568.62|571.55|568.75|571.17|568.37|0
1652935910000|2022-05-19 04:51:50|571.17|568.37|570.92|568.12|571.17|568.37|570.92|568.12|0
1652935920000|2022-05-19 04:52:00|571.17|568.37|571.17|568.37|571.17|568.37|571.17|568.37|0
1652935930000|2022-05-19 04:52:10|571.42|568.62|571.42|568.62|571.42|568.62|571.42|568.62|0
1652935950000|2022-05-19 04:52:30|571.67|568.87|571.67|568.87|571.79|568.99|571.67|568.87|0
1652935990000|2022-05-19 04:53:10|571.55|568.75|571.67|568.87|571.67|568.87|571.55|568.75|0
1652936000000|2022-05-19 04:53:20|571.42|568.62|571.42|568.62|571.42|568.62|571.42|568.62|0
1652936010000|2022-05-19 04:53:30|571.67|568.87|571.67|568.87|571.91|569.11|571.67|568.87|0
1652936030000|2022-05-19 04:53:50|571.55|568.75|571.55|568.75|571.55|568.75|571.55|568.75|0
1652936040000|2022-05-19 04:54:00|571.42|568.62|571.42|568.62|571.42|568.62|571.42|568.62|0
1652936050000|2022-05-19 04:54:10|571.67|568.87|571.67|568.87|571.67|568.87|571.67|568.87|0
1652936060000|2022-05-19 04:54:20|571.91|569.11|571.67|568.87|571.91|569.11|571.67|568.87|0
1652936070000|2022-05-19 04:54:30|572.16|569.36|572.16|569.36|572.16|569.36|572.16|569.36|0
1652936080000|2022-05-19 04:54:40|571.91|569.11|571.42|568.62|571.91|569.11|571.42|568.62|0
1652936090000|2022-05-19 04:54:50|571.17|568.37|571.42|568.62|571.42|568.62|571.17|568.37|0
1652936100000|2022-05-19 04:55:00|571.17|568.37|571.42|568.62|571.42|568.62|571.17|568.37|0
1652936110000|2022-05-19 04:55:10|571.67|568.87|571.42|568.62|571.67|568.87|571.42|568.62|0
1652936120000|2022-05-19 04:55:20|571.17|568.37|571.42|568.62|571.42|568.62|571.17|568.37|0
1652936130000|2022-05-19 04:55:30|571.17|568.37|570.92|568.12|571.17|568.37|570.92|568.12|0
1652936140000|2022-05-19 04:55:40|570.68|567.88|570.92|568.12|570.92|568.12|570.68|567.88|0
1652936160000|2022-05-19 04:56:00|571.17|568.37|571.17|568.37|571.17|568.37|571.17|568.37|0
1652936170000|2022-05-19 04:56:10|571.42|568.62|571.67|568.87|571.67|568.87|571.42|568.62|0
1652936180000|2022-05-19 04:56:20|571.91|569.11|572.16|569.36|572.16|569.36|571.91|569.11|0
1652936190000|2022-05-19 04:56:30|571.91|569.11|572.41|569.61|572.41|569.61|571.91|569.11|0
1652936200000|2022-05-19 04:56:40|572.16|569.36|571.91|569.11|572.16|569.36|571.91|569.11|0
1652936210000|2022-05-19 04:56:50|572.16|569.36|572.16|569.36|572.16|569.36|572.16|569.36|0
1652936220000|2022-05-19 04:57:00|571.91|569.11|572.16|569.36|572.16|569.36|571.91|569.11|0
1652936230000|2022-05-19 04:57:10|571.91|569.11|572.16|569.36|572.16|569.36|571.91|569.11|0
1652936240000|2022-05-19 04:57:20|572.41|569.61|572.16|569.36|572.41|569.61|572.16|569.36|0
1652936250000|2022-05-19 04:57:30|571.67|568.87|571.91|569.11|571.91|569.11|571.67|568.87|0
1652936260000|2022-05-19 04:57:40|572.16|569.36|572.16|569.36|572.16|569.36|572.16|569.36|0
1652936270000|2022-05-19 04:57:50|572.65|569.85|572.41|569.61|572.65|569.85|572.41|569.61|0
1652936280000|2022-05-19 04:58:00|572.16|569.36|572.16|569.36|572.41|569.61|572.16|569.36|0
1652936290000|2022-05-19 04:58:10|572.04|569.24|571.91|569.11|572.16|569.36|571.91|569.11|0
1652936300000|2022-05-19 04:58:20|571.79|568.99|571.91|569.11|571.91|569.11|571.67|568.87|0
1652936310000|2022-05-19 04:58:30|572.16|569.36|572.16|569.36|572.16|569.36|572.16|569.36|0
1652936320000|2022-05-19 04:58:40|572.41|569.61|572.65|569.85|572.65|569.85|572.41|569.61|0
1652936330000|2022-05-19 04:58:50|572.41|569.61|572.65|569.85|572.65|569.85|572.41|569.61|0
1652936340000|2022-05-19 04:59:00|572.41|569.61|572.65|569.85|572.65|569.85|572.41|569.61|0
1652936350000|2022-05-19 04:59:10|572.41|569.61|572.65|569.85|572.65|569.85|572.41|569.61|0
1652936370000|2022-05-19 04:59:30|572.41|569.61|572.41|569.61|572.41|569.61|572.41|569.61|0
1652936380000|2022-05-19 04:59:40|572.78|569.98|572.9|570.1|572.9|570.1|572.65|569.85|0
1652936390000|2022-05-19 04:59:50|573.15|570.35|573.15|570.35|573.15|570.35|573.15|570.35|0
1652936400000|2022-05-19 05:00:00|572.54|569.74|572.9|570.1|573.03|570.23|572.54|569.74|0
1652936410000|2022-05-19 05:00:10|572.16|569.36|571.67|568.87|572.16|569.36|571.67|568.87|0
1652936420000|2022-05-19 05:00:20|571.17|568.37|571.79|568.99|571.79|568.99|571.17|568.37|0
1652936430000|2022-05-19 05:00:30|571.42|568.62|571.17|568.37|571.42|568.62|571.17|568.37|0
1652936440000|2022-05-19 05:00:40|571.3|568.5|571.91|569.11|571.91|569.11|571.3|568.5|0
1652936450000|2022-05-19 05:00:50|572.16|569.36|572.16|569.36|572.29|569.49|572.16|569.36|0
1652936460000|2022-05-19 05:01:00|572.41|569.61|571.79|568.99|572.41|569.61|571.79|568.99|0
1652936470000|2022-05-19 05:01:10|571.42|568.62|571.17|568.37|571.55|568.75|571.17|568.37|0
1652936480000|2022-05-19 05:01:20|570.68|567.88|570.43|567.63|570.68|567.88|570.43|567.63|0
1652936490000|2022-05-19 05:01:30|570.68|567.88|570.68|567.88|570.68|567.88|570.43|567.63|0
1652936500000|2022-05-19 05:01:40|570.56|567.76|570.43|567.63|570.56|567.76|570.43|567.63|0
1652936510000|2022-05-19 05:01:50|570.56|567.76|570.56|567.76|570.56|567.76|570.56|567.76|0
1652936520000|2022-05-19 05:02:00|570.43|567.63|570.92|568.12|570.92|568.12|570.43|567.63|0
1652936530000|2022-05-19 05:02:10|571.17|568.37|570.92|568.12|571.3|568.5|570.92|568.12|0
1652936550000|2022-05-19 05:02:30|571.17|568.37|571.3|568.5|571.3|568.5|571.17|568.37|0
1652936560000|2022-05-19 05:02:40|571.17|568.37|571.17|568.37|571.3|568.5|571.17|568.37|0
1652936570000|2022-05-19 05:02:50|571.42|568.62|571.67|568.87|571.91|569.11|571.42|568.62|0
1652936580000|2022-05-19 05:03:00|571.91|569.11|571.67|568.87|571.91|569.11|571.67|568.87|0
1652936590000|2022-05-19 05:03:10|571.91|569.11|572.16|569.36|572.41|569.61|571.91|569.11|0
1652936600000|2022-05-19 05:03:20|572.41|569.61|572.41|569.61|572.41|569.61|572.29|569.49|0
1652936610000|2022-05-19 05:03:30|572.16|569.36|572.29|569.49|572.41|569.61|572.16|569.36|0
1652936620000|2022-05-19 05:03:40|572.41|569.61|572.53|569.73|572.65|569.85|572.41|569.61|0
1652936630000|2022-05-19 05:03:50|572.65|569.85|572.65|569.85|572.9|570.1|572.65|569.85|0
1652936640000|2022-05-19 05:04:00|572.9|570.1|573.52|570.72|573.52|570.72|572.9|570.1|0
1652936650000|2022-05-19 05:04:10|573.4|570.6|574.14|571.34|574.38|571.58|573.4|570.6|0
1652936660000|2022-05-19 05:04:20|573.89|571.09|574.14|571.34|574.14|571.34|573.89|571.09|0
1652936670000|2022-05-19 05:04:30|574.38|571.58|574.63|571.83|574.88|572.08|574.38|571.58|0
1652936680000|2022-05-19 05:04:40|574.88|572.08|574.51|571.71|574.88|572.08|574.51|571.71|0
1652936690000|2022-05-19 05:04:50|574.38|571.58|574.38|571.58|574.38|571.58|574.14|571.34|0
1652936700000|2022-05-19 05:05:00|574.63|571.83|574.14|571.34|574.63|571.83|574.14|571.34|0
1652936710000|2022-05-19 05:05:10|573.64|570.84|574.14|571.34|574.14|571.34|573.64|570.84|0
1652936720000|2022-05-19 05:05:20|574.38|571.58|574.38|571.58|574.38|571.58|574.38|571.58|0
1652936730000|2022-05-19 05:05:30|574.14|571.34|573.64|570.84|574.14|571.34|573.64|570.84|0
1652936740000|2022-05-19 05:05:40|573.89|571.09|573.89|571.09|573.89|571.09|573.77|570.97|0
1652936750000|2022-05-19 05:05:50|573.52|570.72|573.52|570.72|573.52|570.72|573.52|570.72|0
1652936760000|2022-05-19 05:06:00|573.15|570.35|573.39|570.59|573.39|570.59|573.15|570.35|0
1652936770000|2022-05-19 05:06:10|573.15|570.35|572.41|569.61|573.15|570.35|572.41|569.61|0
1652936780000|2022-05-19 05:06:20|572.16|569.36|571.66|568.86|572.16|569.36|571.42|568.62|0
1652936790000|2022-05-19 05:06:30|571.91|569.11|572.29|569.49|572.41|569.61|571.91|569.11|0
1652936800000|2022-05-19 05:06:40|572.16|569.36|571.66|568.86|572.16|569.36|571.66|568.86|0
1652936810000|2022-05-19 05:06:50|571.42|568.62|571.66|568.86|571.91|569.11|571.42|568.62|0
1652936820000|2022-05-19 05:07:00|571.91|569.11|572.41|569.61|572.41|569.61|571.91|569.11|0
1652936830000|2022-05-19 05:07:10|572.16|569.36|572.16|569.36|572.16|569.36|572.16|569.36|0
1652936840000|2022-05-19 05:07:20|572.29|569.49|572.41|569.61|572.41|569.61|572.29|569.49|0
1652936850000|2022-05-19 05:07:30|571.91|569.11|572.65|569.85|572.65|569.85|571.91|569.11|0
1652936860000|2022-05-19 05:07:40|572.9|570.1|573.89|571.09|573.89|571.09|572.9|570.1|0
1652936870000|2022-05-19 05:07:50|574.02|571.22|574.02|571.22|574.02|571.22|574.02|571.22|0
1652936880000|2022-05-19 05:08:00|573.89|571.09|574.14|571.34|574.14|571.34|573.89|571.09|0
1652936890000|2022-05-19 05:08:10|574.02|571.22|574.38|571.58|574.38|571.58|574.02|571.22|0
1652936900000|2022-05-19 05:08:20|574.26|571.46|574.14|571.34|574.26|571.46|574.14|571.34|0
1652936910000|2022-05-19 05:08:30|574.38|571.58|574.88|572.08|574.88|572.08|574.38|571.58|0
1652936920000|2022-05-19 05:08:40|575.13|572.33|574.63|571.83|575.13|572.33|574.63|571.83|0
1652936930000|2022-05-19 05:08:50|574.38|571.58|574.38|571.58|574.38|571.58|574.38|571.58|0
1652936940000|2022-05-19 05:09:00|574.63|571.83|574.38|571.58|574.63|571.83|574.38|571.58|0
1652936950000|2022-05-19 05:09:10|574.26|571.46|574.26|571.46|574.38|571.58|574.26|571.46|0
1652936960000|2022-05-19 05:09:20|574.14|571.34|574.14|571.34|574.14|571.34|574.14|571.34|0
1652936970000|2022-05-19 05:09:30|573.89|571.09|573.64|570.84|573.89|571.09|573.64|570.84|0
1652936980000|2022-05-19 05:09:40|574.14|571.34|574.14|571.34|574.14|571.34|574.14|571.34|0
1652936990000|2022-05-19 05:09:50|574.26|571.46|574.26|571.46|574.26|571.46|574.14|571.34|0
1652937000000|2022-05-19 05:10:00|574.14|571.34|573.52|570.72|574.14|571.34|573.52|570.72|0
1652937010000|2022-05-19 05:10:10|573.39|570.59|573.64|570.84|573.64|570.84|573.39|570.59|0
1652937020000|2022-05-19 05:10:20|573.77|570.97|573.89|571.09|573.89|571.09|573.77|570.97|0
1652937030000|2022-05-19 05:10:30|574.14|571.34|574.38|571.58|574.38|571.58|574.14|571.34|0
1652937040000|2022-05-19 05:10:40|574.51|571.71|574.63|571.83|574.63|571.83|574.51|571.71|0
1652937050000|2022-05-19 05:10:50|574.38|571.58|574.38|571.58|574.38|571.58|574.38|571.58|0
1652937060000|2022-05-19 05:11:00|574.63|571.83|574.63|571.83|574.88|572.08|574.63|571.83|0
1652937070000|2022-05-19 05:11:10|574.38|571.58|574.38|571.58|574.38|571.58|574.38|571.58|0
1652937080000|2022-05-19 05:11:20|574.88|572.08|574.88|572.08|574.88|572.08|574.88|572.08|0
1652937090000|2022-05-19 05:11:30|575.12|572.32|575.12|572.32|575.12|572.32|575.12|572.32|0
1652937120000|2022-05-19 05:12:00|575.01|572.21|575.01|572.21|575.12|572.32|575.01|572.21|0
1652937130000|2022-05-19 05:12:10|575.12|572.32|574.63|571.83|575.12|572.32|574.63|571.83|0
1652937140000|2022-05-19 05:12:20|574.76|571.96|574.63|571.83|574.76|571.96|574.63|571.83|0
1652937150000|2022-05-19 05:12:30|574.38|571.58|574.63|571.83|574.63|571.83|574.38|571.58|0
1652937160000|2022-05-19 05:12:40|574.51|571.71|574.51|571.71|574.51|571.71|574.51|571.71|0
1652937170000|2022-05-19 05:12:50|574.38|571.58|574.38|571.58|574.38|571.58|574.26|571.46|0
1652937180000|2022-05-19 05:13:00|574.63|571.83|574.88|572.08|574.88|572.08|574.63|571.83|0
1652937190000|2022-05-19 05:13:10|574.76|571.96|574.63|571.83|574.88|572.08|574.63|571.83|0
1652937200000|2022-05-19 05:13:20|574.51|571.71|574.63|571.83|574.63|571.83|574.51|571.71|0
1652937210000|2022-05-19 05:13:30|574.38|571.58|574.14|571.34|574.38|571.58|574.14|571.34|0
1652937220000|2022-05-19 05:13:40|574.38|571.58|574.14|571.34|574.38|571.58|574.14|571.34|0
1652937230000|2022-05-19 05:13:50|574.38|571.58|575.12|572.32|575.12|572.32|574.38|571.58|0
1652937240000|2022-05-19 05:14:00|575.01|572.21|575.37|572.57|575.37|572.57|575.01|572.21|0
1652937250000|2022-05-19 05:14:10|576.11|573.31|575.87|573.07|576.11|573.31|575.87|573.07|0
1652937260000|2022-05-19 05:14:20|576.11|573.31|576.11|573.31|576.11|573.31|575.87|573.07|0
1652937270000|2022-05-19 05:14:30|576.61|573.81|577.1|574.3|577.1|574.3|576.61|573.81|0
1652937280000|2022-05-19 05:14:40|577.48|574.68|577.35|574.55|577.48|574.68|577.35|574.55|0
1652937290000|2022-05-19 05:14:50|577.23|574.43|577.35|574.55|577.35|574.55|577.23|574.43|0
1652937300000|2022-05-19 05:15:00|577.1|574.3|577.1|574.3|577.1|574.3|577.1|574.3|0
1652937310000|2022-05-19 05:15:10|577.6|574.8|578.34|575.54|578.59|575.79|577.6|574.8|0
1652937320000|2022-05-19 05:15:20|578.09|575.29|578.34|575.54|578.34|575.54|578.09|575.29|0
1652937340000|2022-05-19 05:15:40|578.59|575.79|578.59|575.79|578.59|575.79|578.34|575.54|0
1652937350000|2022-05-19 05:15:50|578.22|575.42|577.84|575.04|578.22|575.42|577.35|574.55|0
1652937360000|2022-05-19 05:16:00|578.09|575.29|578.34|575.54|578.59|575.79|578.09|575.29|0
1652937370000|2022-05-19 05:16:10|577.84|575.04|578.34|575.54|578.34|575.54|577.84|575.04|0
1652937380000|2022-05-19 05:16:20|578.59|575.79|578.59|575.79|578.59|575.79|578.59|575.79|0
1652937390000|2022-05-19 05:16:30|578.34|575.54|577.84|575.04|578.34|575.54|577.84|575.04|0
1652937400000|2022-05-19 05:16:40|578.34|575.54|578.34|575.54|578.34|575.54|578.34|575.54|0
1652937410000|2022-05-19 05:16:50|578.09|575.29|577.84|575.04|578.09|575.29|577.84|575.04|0
1652937420000|2022-05-19 05:17:00|577.97|575.17|577.6|574.8|577.97|575.17|577.6|574.8|0
1652937430000|2022-05-19 05:17:10|577.35|574.55|577.6|574.8|577.6|574.8|577.35|574.55|0
1652937440000|2022-05-19 05:17:20|577.84|575.04|577.84|575.04|577.84|575.04|577.6|574.8|0
1652937450000|2022-05-19 05:17:30|577.6|574.8|577.84|575.04|577.84|575.04|577.35|574.55|0
1652937460000|2022-05-19 05:17:40|577.73|574.93|577.6|574.8|577.73|574.93|577.35|574.55|0
1652937470000|2022-05-19 05:17:50|577.35|574.55|578.09|575.29|578.09|575.29|577.35|574.55|0
1652937480000|2022-05-19 05:18:00|577.84|575.04|577.73|574.93|577.84|575.04|577.6|574.8|0
1652937490000|2022-05-19 05:18:10|577.84|575.04|578.34|575.54|578.34|575.54|577.84|575.04|0
1652937500000|2022-05-19 05:18:20|578.47|575.67|577.6|574.8|578.47|575.67|577.6|574.8|0
1652937510000|2022-05-19 05:18:30|577.84|575.04|577.6|574.8|577.84|575.04|577.6|574.8|0
1652937520000|2022-05-19 05:18:40|577.35|574.55|577.35|574.55|577.35|574.55|577.1|574.3|0
1652937530000|2022-05-19 05:18:50|577.23|574.43|577.1|574.3|577.23|574.43|577.1|574.3|0
1652937540000|2022-05-19 05:19:00|577.35|574.55|576.86|574.06|577.35|574.55|576.86|574.06|0
1652937550000|2022-05-19 05:19:10|576.61|573.81|576.36|573.56|576.61|573.81|576.36|573.56|0
1652937560000|2022-05-19 05:19:20|576.49|573.69|576.61|573.81|576.61|573.81|576.36|573.56|0
1652937570000|2022-05-19 05:19:30|576.74|573.94|576.61|573.81|576.74|573.94|576.61|573.81|0
1652937580000|2022-05-19 05:19:40|576.74|573.94|576.74|573.94|576.74|573.94|576.74|573.94|0
1652937590000|2022-05-19 05:19:50|576.61|573.81|576.49|573.69|576.61|573.81|576.36|573.56|0
1652937600000|2022-05-19 05:20:00|576.61|573.81|576.86|574.06|576.86|574.06|576.61|573.81|0
1652937610000|2022-05-19 05:20:10|576.36|573.56|576.36|573.56|576.36|573.56|576.11|573.31|0
1652937620000|2022-05-19 05:20:20|575.87|573.07|576.11|573.31|576.11|573.31|575.87|573.07|0
1652937630000|2022-05-19 05:20:30|575.87|573.07|576.11|573.31|576.11|573.31|575.87|573.07|0
1652937640000|2022-05-19 05:20:40|575.99|573.19|575.87|573.07|575.99|573.19|575.87|573.07|0
1652937650000|2022-05-19 05:20:50|576.11|573.31|576.11|573.31|576.11|573.31|575.99|573.19|0
1652937660000|2022-05-19 05:21:00|575.87|573.07|575.87|573.07|575.87|573.07|575.87|573.07|0
1652937670000|2022-05-19 05:21:10|575.37|572.57|575.87|573.07|575.87|573.07|575.37|572.57|0
1652937680000|2022-05-19 05:21:20|575.99|573.19|575.62|572.82|575.99|573.19|575.62|572.82|0
1652937690000|2022-05-19 05:21:30|575.5|572.7|575.62|572.82|575.62|572.82|575.5|572.7|0
1652937710000|2022-05-19 05:21:50|575.37|572.57|576.11|573.31|576.11|573.31|575.37|572.57|0
1652937720000|2022-05-19 05:22:00|575.87|573.07|575.87|573.07|576.11|573.31|575.87|573.07|0
1652937730000|2022-05-19 05:22:10|575.75|572.95|575.62|572.82|575.87|573.07|575.62|572.82|0
1652937740000|2022-05-19 05:22:20|575.87|573.07|575.87|573.07|575.87|573.07|575.87|573.07|0
1652937750000|2022-05-19 05:22:30|576.11|573.31|576.11|573.31|576.11|573.31|576.11|573.31|0
1652937760000|2022-05-19 05:22:40|576.36|573.56|576.36|573.56|576.36|573.56|576.36|573.56|0
1652937770000|2022-05-19 05:22:50|576.24|573.44|576.11|573.31|576.24|573.44|576.11|573.31|0
1652937780000|2022-05-19 05:23:00|576.61|573.81|576.36|573.56|576.61|573.81|576.36|573.56|0
1652937790000|2022-05-19 05:23:10|576.11|573.31|576.11|573.31|576.36|573.56|576.11|573.31|0
1652937800000|2022-05-19 05:23:20|575.75|572.95|575.62|572.82|575.75|572.95|575.62|572.82|0
1652937810000|2022-05-19 05:23:30|574.88|572.08|574.88|572.08|574.88|572.08|574.63|571.83|0
1652937820000|2022-05-19 05:23:40|574.63|571.83|574.63|571.83|574.76|571.96|574.63|571.83|0
1652937840000|2022-05-19 05:24:00|574.88|572.08|574.88|572.08|574.88|572.08|574.88|572.08|0
1652937860000|2022-05-19 05:24:20|575.12|572.32|575.37|572.57|575.37|572.57|575.12|572.32|0
1652937870000|2022-05-19 05:24:30|575.62|572.82|575.99|573.19|575.99|573.19|575.62|572.82|0
1652937880000|2022-05-19 05:24:40|575.87|573.07|575.75|572.95|575.99|573.19|575.75|572.95|0
1652937890000|2022-05-19 05:24:50|575.62|572.82|575.62|572.82|575.62|572.82|575.62|572.82|0
1652937910000|2022-05-19 05:25:10|575.5|572.7|575.62|572.82|575.62|572.82|575.12|572.32|0
1652937920000|2022-05-19 05:25:20|575.87|573.07|575.99|573.19|576.11|573.31|575.87|573.07|0
1652937930000|2022-05-19 05:25:30|576.11|573.31|575.87|573.07|576.36|573.56|575.87|573.07|0
1652937940000|2022-05-19 05:25:40|575.62|572.82|575.87|573.07|575.87|573.07|575.5|572.7|0
1652937950000|2022-05-19 05:25:50|575.37|572.57|574.63|571.83|575.37|572.57|574.63|571.83|0
1652937960000|2022-05-19 05:26:00|574.88|572.08|575.12|572.32|575.12|572.32|574.88|572.08|0
1652937970000|2022-05-19 05:26:10|575.37|572.57|575.87|573.07|575.87|573.07|575.37|572.57|0
1652937980000|2022-05-19 05:26:20|576.11|573.31|576.11|573.31|576.11|573.31|576.11|573.31|0
1652937990000|2022-05-19 05:26:30|576.49|573.69|576.85|574.05|576.85|574.05|576.49|573.69|0
1652938000000|2022-05-19 05:26:40|576.36|573.56|576.36|573.56|576.74|573.94|576.11|573.31|0
1652938010000|2022-05-19 05:26:50|576.11|573.31|576.49|573.69|576.49|573.69|576.11|573.31|0
1652938020000|2022-05-19 05:27:00|576.74|573.94|576.24|573.44|576.74|573.94|576.24|573.44|0
1652938030000|2022-05-19 05:27:10|576.11|573.31|576.36|573.56|576.36|573.56|576.11|573.31|0
1652938040000|2022-05-19 05:27:20|576.49|573.69|576.49|573.69|576.49|573.69|576.49|573.69|0
1652938050000|2022-05-19 05:27:30|577.1|574.3|576.61|573.81|577.1|574.3|576.61|573.81|0
1652938060000|2022-05-19 05:27:40|576.85|574.05|576.36|573.56|576.85|574.05|576.36|573.56|0
1652938070000|2022-05-19 05:27:50|576.49|573.69|576.61|573.81|576.61|573.81|576.49|573.69|0
1652938080000|2022-05-19 05:28:00|576.11|573.31|575.62|572.82|576.11|573.31|575.62|572.82|0
1652938090000|2022-05-19 05:28:10|575.87|573.07|575.75|572.95|575.87|573.07|575.75|572.95|0
1652938100000|2022-05-19 05:28:20|575.87|573.07|575.62|572.82|575.87|573.07|575.62|572.82|0
1652938110000|2022-05-19 05:28:30|575.75|572.95|575.87|573.07|575.87|573.07|575.62|572.82|0
1652938120000|2022-05-19 05:28:40|575.62|572.82|575.62|572.82|575.62|572.82|575.5|572.7|0
1652938130000|2022-05-19 05:28:50|575.87|573.07|575.99|573.19|575.99|573.19|575.87|573.07|0
1652938140000|2022-05-19 05:29:00|576.11|573.31|576.11|573.31|576.11|573.31|575.99|573.19|0
1652938150000|2022-05-19 05:29:10|576.36|573.56|576.24|573.44|576.36|573.56|576.24|573.44|0
1652938160000|2022-05-19 05:29:20|576.36|573.56|576.36|573.56|576.61|573.81|576.36|573.56|0
1652938170000|2022-05-19 05:29:30|576.49|573.69|576.36|573.56|576.49|573.69|576.36|573.56|0
1652938180000|2022-05-19 05:29:40|576.49|573.69|576.36|573.56|576.49|573.69|576.24|573.44|0
1652938190000|2022-05-19 05:29:50|576.61|573.81|576.36|573.56|576.61|573.81|576.36|573.56|0
1652938200000|2022-05-19 05:30:00|576.11|573.31|576.36|573.56|576.36|573.56|576.11|573.31|0
1652938210000|2022-05-19 05:30:10|576.61|573.81|576.36|573.56|576.61|573.81|576.36|573.56|0
1652938220000|2022-05-19 05:30:20|576.24|573.44|576.49|573.69|576.49|573.69|576.24|573.44|0
1652938230000|2022-05-19 05:30:30|576.61|573.81|576.85|574.05|576.85|574.05|576.61|573.81|0
1652938240000|2022-05-19 05:30:40|576.61|573.81|577.1|574.3|577.1|574.3|576.61|573.81|0
1652938250000|2022-05-19 05:30:50|577.23|574.43|577.35|574.55|577.35|574.55|577.23|574.43|0
1652938260000|2022-05-19 05:31:00|577.6|574.8|577.35|574.55|577.84|575.04|577.35|574.55|0
1652938270000|2022-05-19 05:31:10|576.85|574.05|576.85|574.05|577.1|574.3|576.85|574.05|0
1652938280000|2022-05-19 05:31:20|577.1|574.3|576.49|573.69|577.1|574.3|576.49|573.69|0
1652938290000|2022-05-19 05:31:30|576.61|573.81|576.49|573.69|576.61|573.81|576.49|573.69|0
1652938300000|2022-05-19 05:31:40|577.23|574.43|576.85|574.05|577.23|574.43|576.85|574.05|0
1652938310000|2022-05-19 05:31:50|576.61|573.81|576.74|573.94|576.74|573.94|576.61|573.81|0
1652938320000|2022-05-19 05:32:00|576.85|574.05|576.85|574.05|576.85|574.05|576.61|573.81|0
1652938330000|2022-05-19 05:32:10|577.1|574.3|577.6|574.8|577.6|574.8|577.1|574.3|0
1652938340000|2022-05-19 05:32:20|577.84|575.04|578.09|575.29|578.09|575.29|577.84|575.04|0
1652938350000|2022-05-19 05:32:30|578.83|576.03|578.59|575.79|578.83|576.03|578.59|575.79|0
1652938360000|2022-05-19 05:32:40|578.83|576.03|578.59|575.79|578.96|576.16|578.59|575.79|0
1652938370000|2022-05-19 05:32:50|578.34|575.54|578.34|575.54|578.59|575.79|578.34|575.54|0
1652938380000|2022-05-19 05:33:00|578.22|575.42|579.82|577.02|579.82|577.02|578.22|575.42|0
1652938390000|2022-05-19 05:33:10|579.33|576.53|579.82|577.02|579.82|577.02|579.33|576.53|0
1652938400000|2022-05-19 05:33:20|580.07|577.27|579.82|577.02|580.07|577.27|579.82|577.02|0
1652938410000|2022-05-19 05:33:30|579.57|576.77|579.57|576.77|579.57|576.77|579.57|576.77|0
1652938420000|2022-05-19 05:33:40|580.07|577.27|580.56|577.76|580.56|577.76|580.07|577.27|0
1652938430000|2022-05-19 05:33:50|581.06|578.26|580.56|577.76|581.06|578.26|580.56|577.76|0
1652938440000|2022-05-19 05:34:00|580.07|577.27|579.57|576.77|580.07|577.27|579.33|576.53|0
1652938450000|2022-05-19 05:34:10|579.82|577.02|579.82|577.02|579.82|577.02|579.82|577.02|0
1652938460000|2022-05-19 05:34:20|580.32|577.52|579.82|577.02|580.56|577.76|579.82|577.02|0
1652938470000|2022-05-19 05:34:30|580.32|577.52|580.32|577.52|580.69|577.89|580.32|577.52|0
1652938480000|2022-05-19 05:34:40|580.56|577.76|580.32|577.52|580.56|577.76|580.32|577.52|0
1652938490000|2022-05-19 05:34:50|580.56|577.76|580.56|577.76|580.56|577.76|580.32|577.52|0
1652938500000|2022-05-19 05:35:00|580.69|577.89|581.06|578.26|581.31|578.51|580.69|577.89|0
1652938510000|2022-05-19 05:35:10|581.31|578.51|582.05|579.25|582.05|579.25|581.06|578.26|0
1652938520000|2022-05-19 05:35:20|581.8|579|581.93|579.13|581.93|579.13|581.8|579|0
1652938530000|2022-05-19 05:35:30|582.05|579.25|582.92|580.12|582.92|580.12|582.05|579.25|0
1652938540000|2022-05-19 05:35:40|582.3|579.5|582.43|579.63|582.43|579.63|582.3|579.5|0
1652938550000|2022-05-19 05:35:50|582.3|579.5|582.3|579.5|582.54|579.74|582.3|579.5|0
1652938560000|2022-05-19 05:36:00|582.54|579.74|582.3|579.5|582.54|579.74|582.3|579.5|0
1652938570000|2022-05-19 05:36:10|582.67|579.87|583.04|580.24|583.04|580.24|582.67|579.87|0
1652938580000|2022-05-19 05:36:20|582.92|580.12|583.78|580.98|583.78|580.98|582.92|580.12|0
1652938590000|2022-05-19 05:36:30|584.03|581.23|586.01|583.21|586.01|583.21|584.03|581.23|0
1652938600000|2022-05-19 05:36:40|586.5|583.7|587.25|584.45|587.25|584.45|586.5|583.7|0
1652938610000|2022-05-19 05:36:50|587|584.2|587.74|584.94|587.99|585.19|587|584.2|0
1652938620000|2022-05-19 05:37:00|587.99|585.19|587|584.2|587.99|585.19|586.75|583.95|0
1652938630000|2022-05-19 05:37:10|586.26|583.46|585.76|582.96|586.26|583.46|585.76|582.96|0
1652938640000|2022-05-19 05:37:20|586.01|583.21|585.76|582.96|586.26|583.46|585.76|582.96|0
1652938650000|2022-05-19 05:37:30|585.89|583.09|586.01|583.21|586.01|583.21|585.89|583.09|0
1652938660000|2022-05-19 05:37:40|586.26|583.46|586.75|583.95|586.75|583.95|586.26|583.46|0
1652938670000|2022-05-19 05:37:50|586.5|583.7|586.75|583.95|587|584.2|586.5|583.7|0
1652938680000|2022-05-19 05:38:00|586.63|583.83|584.9|582.1|586.63|583.83|584.9|582.1|0
1652938690000|2022-05-19 05:38:10|585.02|582.22|584.9|582.1|585.27|582.47|584.9|582.1|0
1652938700000|2022-05-19 05:38:20|584.77|581.97|585.02|582.22|585.02|582.22|584.77|581.97|0
1652938710000|2022-05-19 05:38:30|584.77|581.97|585.51|582.71|585.51|582.71|584.77|581.97|0
1652938720000|2022-05-19 05:38:40|586.01|583.21|587|584.2|587|584.2|586.01|583.21|0
1652938730000|2022-05-19 05:38:50|586.75|583.95|587|584.2|587|584.2|586.5|583.7|0
1652938740000|2022-05-19 05:39:00|586.88|584.08|586.39|583.59|587|584.2|586.39|583.59|0
1652938750000|2022-05-19 05:39:10|587|584.2|587.25|584.45|587.25|584.45|586.75|583.95|0
1652938760000|2022-05-19 05:39:20|587.62|584.82|588.12|585.32|588.12|585.32|587.25|584.45|0
1652938770000|2022-05-19 05:39:30|587.62|584.82|587.38|584.58|587.62|584.82|587.38|584.58|0
1652938780000|2022-05-19 05:39:40|587.25|584.45|587.25|584.45|587.25|584.45|587|584.2|0
1652938790000|2022-05-19 05:39:50|587.38|584.58|587.13|584.33|587.38|584.58|587.13|584.33|0
1652938800000|2022-05-19 05:40:00|587.25|584.45|587.62|584.82|587.62|584.82|587.25|584.45|0
1652938810000|2022-05-19 05:40:10|587.99|585.19|587.74|584.94|588.12|585.32|587.74|584.94|0
1652938820000|2022-05-19 05:40:20|587.49|584.69|587.62|584.82|587.62|584.82|587.49|584.69|0
1652938830000|2022-05-19 05:40:30|587.74|584.94|587.74|584.94|587.74|584.94|587.49|584.69|0
1652938840000|2022-05-19 05:40:40|587.49|584.69|587.99|585.19|588.24|585.44|587.49|584.69|0
1652938850000|2022-05-19 05:40:50|587.49|584.69|587.74|584.94|587.74|584.94|587.49|584.69|0
1652938860000|2022-05-19 05:41:00|587.49|584.69|587|584.2|587.49|584.69|587|584.2|0
1652938870000|2022-05-19 05:41:10|587.25|584.45|586.75|583.95|587.25|584.45|586.75|583.95|0
1652938880000|2022-05-19 05:41:20|586.88|584.08|586.75|583.95|587.13|584.33|586.75|583.95|0
1652938890000|2022-05-19 05:41:30|586.5|583.7|586.5|583.7|586.5|583.7|586.01|583.21|0
1652938900000|2022-05-19 05:41:40|586.39|583.59|586.5|583.7|586.5|583.7|586.39|583.59|0
1652938910000|2022-05-19 05:41:50|585.76|582.96|585.51|582.71|585.76|582.96|585.51|582.71|0
1652938920000|2022-05-19 05:42:00|585.76|582.96|585.27|582.47|585.76|582.96|585.27|582.47|0
1652938930000|2022-05-19 05:42:10|584.52|581.72|584.03|581.23|584.52|581.72|584.03|581.23|0
1652938940000|2022-05-19 05:42:20|583.29|580.49|583.78|580.98|583.78|580.98|583.29|580.49|0
1652938950000|2022-05-19 05:42:30|583.53|580.73|583.53|580.73|583.53|580.73|583.53|580.73|0
1652938960000|2022-05-19 05:42:40|583.41|580.61|583.53|580.73|583.53|580.73|583.41|580.61|0
1652938970000|2022-05-19 05:42:50|583.78|580.98|584.03|581.23|584.03|581.23|583.78|580.98|0
1652938980000|2022-05-19 05:43:00|583.78|580.98|583.78|580.98|583.78|580.98|583.78|580.98|0
1652939000000|2022-05-19 05:43:20|584.03|581.23|583.78|580.98|584.03|581.23|583.78|580.98|0
1652939010000|2022-05-19 05:43:30|583.04|580.24|582.54|579.74|583.04|580.24|582.54|579.74|0
1652939020000|2022-05-19 05:43:40|582.79|579.99|582.79|579.99|582.79|579.99|582.79|579.99|0
1652939030000|2022-05-19 05:43:50|583.04|580.24|583.29|580.49|583.29|580.49|583.04|580.24|0
1652939040000|2022-05-19 05:44:00|583.53|580.73|583.04|580.24|583.53|580.73|583.04|580.24|0
1652939050000|2022-05-19 05:44:10|583.17|580.37|583.29|580.49|583.78|580.98|583.17|580.37|0
1652939060000|2022-05-19 05:44:20|583.04|580.24|582.79|579.99|583.04|580.24|582.79|579.99|0
1652939070000|2022-05-19 05:44:30|583.04|580.24|583.53|580.73|583.53|580.73|583.04|580.24|0
1652939080000|2022-05-19 05:44:40|583.04|580.24|583.41|580.61|583.41|580.61|583.04|580.24|0
1652939090000|2022-05-19 05:44:50|583.53|580.73|583.04|580.24|583.53|580.73|583.04|580.24|0
1652939100000|2022-05-19 05:45:00|582.79|579.99|582.42|579.62|582.79|579.99|582.42|579.62|0
1652939110000|2022-05-19 05:45:10|582.3|579.5|581.55|578.75|582.3|579.5|581.55|578.75|0
1652939120000|2022-05-19 05:45:20|581.68|578.88|582.05|579.25|582.05|579.25|581.68|578.88|0
1652939130000|2022-05-19 05:45:30|581.93|579.13|581.31|578.51|581.93|579.13|581.31|578.51|0
1652939140000|2022-05-19 05:45:40|581.06|578.26|581.06|578.26|581.06|578.26|581.06|578.26|0
1652939150000|2022-05-19 05:45:50|580.81|578.01|580.81|578.01|580.81|578.01|580.56|577.76|0
1652939160000|2022-05-19 05:46:00|581.55|578.75|581.55|578.75|581.55|578.75|581.06|578.26|0
1652939170000|2022-05-19 05:46:10|581.31|578.51|581.19|578.39|581.43|578.63|581.19|578.39|0
1652939180000|2022-05-19 05:46:20|581.06|578.26|581.06|578.26|581.06|578.26|581.06|578.26|0
1652939190000|2022-05-19 05:46:30|581.19|578.39|581.68|578.88|581.68|578.88|581.19|578.39|0
1652939200000|2022-05-19 05:46:40|581.55|578.75|581.55|578.75|581.8|579|581.55|578.75|0
1652939210000|2022-05-19 05:46:50|581.68|578.88|581.31|578.51|581.68|578.88|581.31|578.51|0
1652939220000|2022-05-19 05:47:00|581.19|578.39|580.81|578.01|581.19|578.39|580.81|578.01|0
1652939230000|2022-05-19 05:47:10|580.94|578.14|581.06|578.26|581.06|578.26|580.94|578.14|0
1652939240000|2022-05-19 05:47:20|580.69|577.89|580.81|578.01|580.81|578.01|580.56|577.76|0
1652939250000|2022-05-19 05:47:30|581.06|578.26|581.06|578.26|581.06|578.26|580.81|578.01|0
1652939260000|2022-05-19 05:47:40|581.31|578.51|581.43|578.63|581.43|578.63|581.31|578.51|0
1652939270000|2022-05-19 05:47:50|581.19|578.39|581.8|579|581.8|579|581.19|578.39|0
1652939280000|2022-05-19 05:48:00|582.3|579.5|582.18|579.38|582.3|579.5|581.8|579|0
1652939290000|2022-05-19 05:48:10|582.05|579.25|582.42|579.62|582.42|579.62|582.05|579.25|0
1652939300000|2022-05-19 05:48:20|582.54|579.74|582.54|579.74|582.54|579.74|582.42|579.62|0
1652939310000|2022-05-19 05:48:30|582.79|579.99|582.79|579.99|582.79|579.99|582.54|579.74|0
1652939320000|2022-05-19 05:48:40|583.04|580.24|583.41|580.61|583.41|580.61|583.04|580.24|0
1652939330000|2022-05-19 05:48:50|583.29|580.49|583.91|581.11|584.28|581.48|583.29|580.49|0
1652939340000|2022-05-19 05:49:00|583.53|580.73|584.03|581.23|584.03|581.23|583.53|580.73|0
1652939350000|2022-05-19 05:49:10|584.28|581.48|584.9|582.1|585.02|582.22|584.28|581.48|0
1652939360000|2022-05-19 05:49:20|585.15|582.35|584.77|581.97|585.15|582.35|584.77|581.97|0
1652939370000|2022-05-19 05:49:30|585.02|582.22|585.27|582.47|585.27|582.47|585.02|582.22|0
1652939380000|2022-05-19 05:49:40|585.89|583.09|585.64|582.84|585.89|583.09|585.51|582.71|0
1652939390000|2022-05-19 05:49:50|585.89|583.09|585.39|582.59|585.89|583.09|585.39|582.59|0
1652939400000|2022-05-19 05:50:00|585.27|582.47|584.28|581.48|585.27|582.47|584.28|581.48|0
1652939410000|2022-05-19 05:50:10|583.78|580.98|584.03|581.23|584.03|581.23|583.53|580.73|0
1652939420000|2022-05-19 05:50:20|584.28|581.48|584.65|581.85|584.65|581.85|584.28|581.48|0
1652939430000|2022-05-19 05:50:30|584.77|581.97|585.02|582.22|585.02|582.22|584.77|581.97|0
1652939440000|2022-05-19 05:50:40|584.77|581.97|585.02|582.22|585.02|582.22|584.52|581.72|0
1652939450000|2022-05-19 05:50:50|584.9|582.1|584.52|581.72|584.9|582.1|584.28|581.48|0
1652939460000|2022-05-19 05:51:00|584.28|581.48|584.28|581.48|584.4|581.6|584.28|581.48|0
1652939470000|2022-05-19 05:51:10|584.16|581.36|584.77|581.97|584.77|581.97|584.16|581.36|0
1652939480000|2022-05-19 05:51:20|585.02|582.22|584.9|582.1|585.02|582.22|584.9|582.1|0
1652939490000|2022-05-19 05:51:30|584.77|581.97|585.27|582.47|585.27|582.47|584.65|581.85|0
1652939500000|2022-05-19 05:51:40|585.51|582.71|585.02|582.22|585.64|582.84|585.02|582.22|0
1652939520000|2022-05-19 05:52:00|584.77|581.97|583.78|580.98|584.77|581.97|583.78|580.98|0
1652939530000|2022-05-19 05:52:10|584.03|581.23|584.28|581.48|584.4|581.6|584.03|581.23|0
1652939540000|2022-05-19 05:52:20|584.03|581.23|584.03|581.23|584.03|581.23|583.78|580.98|0
1652939550000|2022-05-19 05:52:30|584.28|581.48|584.28|581.48|584.4|581.6|584.28|581.48|0
1652939560000|2022-05-19 05:52:40|584.03|581.23|584.28|581.48|584.4|581.6|583.78|580.98|0
1652939570000|2022-05-19 05:52:50|584.4|581.6|584.77|581.97|584.77|581.97|584.28|581.48|0
1652939580000|2022-05-19 05:53:00|585.02|582.22|584.52|581.72|585.02|582.22|584.52|581.72|0
1652939590000|2022-05-19 05:53:10|584.9|582.1|585.02|582.22|585.02|582.22|584.9|582.1|0
1652939600000|2022-05-19 05:53:20|584.77|581.97|584.77|581.97|584.77|581.97|584.28|581.48|0
1652939610000|2022-05-19 05:53:30|584.52|581.72|584.28|581.48|584.52|581.72|584.28|581.48|0
1652939620000|2022-05-19 05:53:40|584.52|581.72|584.4|581.6|584.52|581.72|584.28|581.48|0
1652939630000|2022-05-19 05:53:50|584.28|581.48|583.66|580.86|584.28|581.48|583.53|580.73|0
1652939640000|2022-05-19 05:54:00|584.77|581.97|584.65|581.85|584.77|581.97|584.52|581.72|0
1652939650000|2022-05-19 05:54:10|584.52|581.72|584.9|582.1|584.9|582.1|584.52|581.72|0
1652939660000|2022-05-19 05:54:20|584.77|581.97|584.52|581.72|584.77|581.97|584.28|581.48|0
1652939670000|2022-05-19 05:54:30|584.28|581.48|584.65|581.85|584.77|581.97|584.28|581.48|0
1652939680000|2022-05-19 05:54:40|584.77|581.97|584.52|581.72|584.77|581.97|584.52|581.72|0
1652939690000|2022-05-19 05:54:50|584.77|581.97|584.77|581.97|585.02|582.22|584.77|581.97|0
1652939700000|2022-05-19 05:55:00|584.65|581.85|583.78|580.98|584.65|581.85|583.78|580.98|0
1652939710000|2022-05-19 05:55:10|584.28|581.48|583.78|580.98|584.28|581.48|583.78|580.98|0
1652939720000|2022-05-19 05:55:20|583.04|580.24|583.41|580.61|583.53|580.73|583.04|580.24|0
1652939730000|2022-05-19 05:55:30|583.29|580.49|583.28|580.48|583.29|580.49|583.28|580.48|0
1652939740000|2022-05-19 05:55:40|583.53|580.73|583.41|580.61|583.78|580.98|583.41|580.61|0
1652939750000|2022-05-19 05:55:50|583.78|580.98|583.78|580.98|583.78|580.98|583.78|580.98|0
1652939760000|2022-05-19 05:56:00|583.91|581.11|583.78|580.98|583.91|581.11|583.53|580.73|0
1652939770000|2022-05-19 05:56:10|583.53|580.73|583.53|580.73|583.78|580.98|583.53|580.73|0
1652939780000|2022-05-19 05:56:20|583.78|580.98|583.78|580.98|584.03|581.23|583.78|580.98|0
1652939790000|2022-05-19 05:56:30|583.53|580.73|583.53|580.73|583.66|580.86|583.53|580.73|0
1652939800000|2022-05-19 05:56:40|583.17|580.37|583.28|580.48|583.28|580.48|583.04|580.24|0
1652939810000|2022-05-19 05:56:50|583.04|580.24|582.42|579.62|583.04|580.24|582.42|579.62|0
1652939820000|2022-05-19 05:57:00|582.92|580.12|582.79|579.99|583.17|580.37|582.79|579.99|0
1652939830000|2022-05-19 05:57:10|583.04|580.24|583.04|580.24|583.53|580.73|583.04|580.24|0
1652939840000|2022-05-19 05:57:20|582.79|579.99|583.78|580.98|583.78|580.98|582.79|579.99|0
1652939850000|2022-05-19 05:57:30|584.03|581.23|584.52|581.72|584.52|581.72|584.03|581.23|0
1652939860000|2022-05-19 05:57:40|585.27|582.47|584.27|581.47|585.27|582.47|584.27|581.47|0
1652939870000|2022-05-19 05:57:50|584.03|581.23|584.27|581.47|584.27|581.47|583.78|580.98|0
1652939880000|2022-05-19 05:58:00|584.16|581.36|584.27|581.47|584.52|581.72|584.16|581.36|0
1652939890000|2022-05-19 05:58:10|584.52|581.72|585.02|582.22|585.27|582.47|584.52|581.72|0
1652939900000|2022-05-19 05:58:20|585.27|582.47|584.77|581.97|585.51|582.71|584.77|581.97|0
1652939910000|2022-05-19 05:58:30|585.51|582.71|586.01|583.21|586.01|583.21|585.51|582.71|0
1652939920000|2022-05-19 05:58:40|585.51|582.71|585.27|582.47|585.51|582.71|585.27|582.47|0
1652939930000|2022-05-19 05:58:50|585.51|582.71|585.26|582.46|585.76|582.96|585.26|582.46|0
1652939940000|2022-05-19 05:59:00|585.51|582.71|583.04|580.24|585.51|582.71|583.04|580.24|0
1652939950000|2022-05-19 05:59:10|583.41|580.61|583.53|580.73|583.53|580.73|583.41|580.61|0
1652939960000|2022-05-19 05:59:20|583.78|580.98|584.4|581.6|584.4|581.6|583.78|580.98|0
1652939970000|2022-05-19 05:59:30|584.52|581.72|584.77|581.97|585.76|582.96|584.52|581.72|0
1652939980000|2022-05-19 05:59:40|584.65|581.85|584.77|581.97|584.77|581.97|584.65|581.85|0
1652939990000|2022-05-19 05:59:50|584.52|581.72|584.52|581.72|584.65|581.85|584.52|581.72|0
1652940000000|2022-05-19 06:00:00|585.15|582.35|583.78|580.98|585.15|582.35|583.78|580.98|0
1652940010000|2022-05-19 06:00:10|583.66|580.86|583.28|580.48|583.78|580.98|583.28|580.48|0
1652940020000|2022-05-19 06:00:20|583.04|580.24|583.53|580.73|583.53|580.73|583.04|580.24|0
1652940030000|2022-05-19 06:00:30|584.03|581.23|584.27|581.47|585.02|582.22|584.03|581.23|0
1652940040000|2022-05-19 06:00:40|584.65|581.85|585.02|582.22|585.02|582.22|584.65|581.85|0
1652940050000|2022-05-19 06:00:50|584.9|582.1|584.77|581.97|585.02|582.22|584.77|581.97|0
1652940060000|2022-05-19 06:01:00|585.26|582.46|585.26|582.46|585.26|582.46|585.26|582.46|0
1652940070000|2022-05-19 06:01:10|584.77|581.97|585.02|582.22|585.02|582.22|584.77|581.97|0
1652940080000|2022-05-19 06:01:20|585.26|582.46|585.26|582.46|585.39|582.59|585.26|582.46|0
1652940090000|2022-05-19 06:01:30|585.76|582.96|586.63|583.83|586.75|583.95|585.76|582.96|0
1652940100000|2022-05-19 06:01:40|587|584.2|588.24|585.44|588.24|585.44|587|584.2|0
1652940110000|2022-05-19 06:01:50|588.12|585.32|588.24|585.44|588.73|585.93|588.12|585.32|0
1652940120000|2022-05-19 06:02:00|588.36|585.56|588.12|585.32|588.36|585.56|587|584.2|0
1652940130000|2022-05-19 06:02:10|587.74|584.94|587.87|585.07|587.87|585.07|587.74|584.94|0
1652940140000|2022-05-19 06:02:20|587.25|584.45|585.15|582.35|587.25|584.45|585.15|582.35|0
1652940150000|2022-05-19 06:02:30|585.26|582.46|586.01|583.21|586.01|583.21|585.26|582.46|0
1652940160000|2022-05-19 06:02:40|586.5|583.7|587.49|584.69|587.74|584.94|586.5|583.7|0
1652940170000|2022-05-19 06:02:50|586.75|583.95|586.63|583.83|586.75|583.95|586.5|583.7|0
1652940180000|2022-05-19 06:03:00|586.75|583.95|586.5|583.7|586.75|583.95|586.01|583.21|0
1652940190000|2022-05-19 06:03:10|586.38|583.58|586.01|583.21|586.38|583.58|586.01|583.21|0
1652940200000|2022-05-19 06:03:20|586.5|583.7|586.5|583.7|586.5|583.7|586.5|583.7|0
1652940210000|2022-05-19 06:03:30|586.25|583.45|586.5|583.7|586.5|583.7|586.25|583.45|0
1652940220000|2022-05-19 06:03:40|586.75|583.95|587.13|584.33|587.13|584.33|586.75|583.95|0
1652940230000|2022-05-19 06:03:50|587.25|584.45|587.25|584.45|587.25|584.45|587|584.2|0
1652940240000|2022-05-19 06:04:00|587.13|584.33|588.24|585.44|588.24|585.44|587.13|584.33|0
1652940250000|2022-05-19 06:04:10|587.74|584.94|587.87|585.07|587.87|585.07|587.74|584.94|0
1652940260000|2022-05-19 06:04:20|587.74|584.94|587.74|584.94|587.74|584.94|587.74|584.94|0
1652940270000|2022-05-19 06:04:30|587.49|584.69|587.25|584.45|587.49|584.69|587.13|584.33|0
1652940280000|2022-05-19 06:04:40|587.13|584.33|587.49|584.69|587.49|584.69|587.13|584.33|0
1652940290000|2022-05-19 06:04:50|587.25|584.45|587.25|584.45|587.25|584.45|587|584.2|0
1652940300000|2022-05-19 06:05:00|587.49|584.69|587.99|585.19|587.99|585.19|587.25|584.45|0
1652940310000|2022-05-19 06:05:10|588.24|585.44|588.48|585.68|588.48|585.68|588.24|585.44|0
1652940320000|2022-05-19 06:05:20|588.24|585.44|587.49|584.69|588.24|585.44|587.49|584.69|0
1652940330000|2022-05-19 06:05:30|587.25|584.45|587.74|584.94|587.74|584.94|587.25|584.45|0
1652940340000|2022-05-19 06:05:40|587.49|584.69|587|584.2|587.49|584.69|587|584.2|0
1652940350000|2022-05-19 06:05:50|587.25|584.45|587.49|584.69|587.74|584.94|587.25|584.45|0
1652940360000|2022-05-19 06:06:00|587.74|584.94|587|584.2|587.99|585.19|587|584.2|0
1652940370000|2022-05-19 06:06:10|587.13|584.33|587.49|584.69|587.49|584.69|587.13|584.33|0
1652940380000|2022-05-19 06:06:20|587.37|584.57|586.01|583.21|587.37|584.57|586.01|583.21|0
1652940390000|2022-05-19 06:06:30|586.14|583.34|586.63|583.83|586.63|583.83|586.14|583.34|0
1652940400000|2022-05-19 06:06:40|586.75|583.95|586.14|583.34|586.75|583.95|586.14|583.34|0
1652940410000|2022-05-19 06:06:50|585.51|582.71|585.76|582.96|585.76|582.96|585.51|582.71|0
1652940420000|2022-05-19 06:07:00|586.25|583.45|586.38|583.58|586.38|583.58|586.14|583.34|0
1652940430000|2022-05-19 06:07:10|586.01|583.21|585.26|582.46|586.01|583.21|585.26|582.46|0
1652940440000|2022-05-19 06:07:20|585.51|582.71|585.76|582.96|585.76|582.96|585.51|582.71|0
1652940450000|2022-05-19 06:07:30|586.01|583.21|586.38|583.58|586.38|583.58|586.01|583.21|0
1652940460000|2022-05-19 06:07:40|586.5|583.7|586.75|583.95|586.88|584.08|586.5|583.7|0
1652940470000|2022-05-19 06:07:50|587|584.2|587|584.2|587|584.2|587|584.2|0
1652940480000|2022-05-19 06:08:00|586.75|583.95|585.26|582.46|586.75|583.95|585.26|582.46|0
1652940490000|2022-05-19 06:08:10|585.51|582.71|585.64|582.84|585.64|582.84|585.39|582.59|0
1652940500000|2022-05-19 06:08:20|585.89|583.09|585.64|582.84|585.89|583.09|585.64|582.84|0
1652940510000|2022-05-19 06:08:30|585.51|582.71|584.77|581.97|585.51|582.71|584.77|581.97|0
1652940520000|2022-05-19 06:08:40|584.4|581.6|584.27|581.47|584.4|581.6|584.27|581.47|0
1652940530000|2022-05-19 06:08:50|584.52|581.72|584.4|581.6|584.65|581.85|584.4|581.6|0
1652940540000|2022-05-19 06:09:00|584.52|581.72|584.27|581.47|584.52|581.72|584.27|581.47|0
1652940550000|2022-05-19 06:09:10|584.4|581.6|584.16|581.36|584.4|581.6|584.03|581.23|0
1652940560000|2022-05-19 06:09:20|584.4|581.6|584.16|581.36|584.4|581.6|584.16|581.36|0
1652940570000|2022-05-19 06:09:30|583.91|581.11|582.54|579.74|583.91|581.11|582.54|579.74|0
1652940580000|2022-05-19 06:09:40|582.79|579.99|582.67|579.87|582.79|579.99|582.54|579.74|0
1652940590000|2022-05-19 06:09:50|582.79|579.99|582.29|579.49|582.79|579.99|582.29|579.49|0
1652940600000|2022-05-19 06:10:00|581.68|578.88|580.81|578.01|581.68|578.88|580.81|578.01|0
1652940610000|2022-05-19 06:10:10|580.56|577.76|579.95|577.15|580.56|577.76|579.82|577.02|0
1652940620000|2022-05-19 06:10:20|579.82|577.02|580.07|577.27|580.07|577.27|579.82|577.02|0
1652940630000|2022-05-19 06:10:30|579.82|577.02|579.57|576.77|579.82|577.02|579.57|576.77|0
1652940640000|2022-05-19 06:10:40|579.82|577.02|580.31|577.51|580.31|577.51|579.82|577.02|0
1652940650000|2022-05-19 06:10:50|580.56|577.76|580.81|578.01|580.81|578.01|580.44|577.64|0
1652940660000|2022-05-19 06:11:00|581.19|578.39|581.93|579.13|581.93|579.13|581.19|578.39|0
1652940670000|2022-05-19 06:11:10|582.54|579.74|584.03|581.23|584.03|581.23|582.54|579.74|0
1652940680000|2022-05-19 06:11:20|583.78|580.98|583.66|580.86|583.78|580.98|583.53|580.73|0
1652940690000|2022-05-19 06:11:30|583.28|580.48|583.28|580.48|583.28|580.48|583.04|580.24|0
1652940700000|2022-05-19 06:11:40|583.78|580.98|584.16|581.36|584.16|581.36|583.78|580.98|0
1652940710000|2022-05-19 06:11:50|583.78|580.98|584.03|581.23|584.27|581.47|583.78|580.98|0
1652940720000|2022-05-19 06:12:00|583.78|580.98|583.78|580.98|583.78|580.98|583.78|580.98|0
1652940730000|2022-05-19 06:12:10|584.03|581.23|584.52|581.72|584.77|581.97|584.03|581.23|0
1652940740000|2022-05-19 06:12:20|584.03|581.23|583.53|580.73|584.03|581.23|583.53|580.73|0
1652940750000|2022-05-19 06:12:30|583.28|580.48|583.41|580.61|583.41|580.61|583.04|580.24|0
1652940760000|2022-05-19 06:12:40|583.53|580.73|583.41|580.61|583.53|580.73|583.28|580.48|0
1652940770000|2022-05-19 06:12:50|582.79|579.99|582.29|579.49|582.79|579.99|582.29|579.49|0
1652940780000|2022-05-19 06:13:00|582.42|579.62|582.29|579.49|582.54|579.74|582.29|579.49|0
1652940790000|2022-05-19 06:13:10|582.05|579.25|582.17|579.37|582.17|579.37|581.93|579.13|0
1652940800000|2022-05-19 06:13:20|582.29|579.49|581.8|579|582.29|579.49|581.8|579|0
1652940810000|2022-05-19 06:13:30|581.3|578.5|581.68|578.88|581.68|578.88|581.3|578.5|0
1652940820000|2022-05-19 06:13:40|582.05|579.25|581.8|579|582.29|579.49|581.8|579|0
1652940830000|2022-05-19 06:13:50|581.3|578.5|581.06|578.26|581.3|578.5|580.81|578.01|0
1652940840000|2022-05-19 06:14:00|581.19|578.39|581.06|578.26|581.19|578.39|581.06|578.26|0
1652940850000|2022-05-19 06:14:10|581.19|578.39|581.43|578.63|581.43|578.63|581.19|578.39|0
1652940860000|2022-05-19 06:14:20|581.55|578.75|581.8|579|581.8|579|581.55|578.75|0
1652940870000|2022-05-19 06:14:30|582.54|579.74|582.54|579.74|582.79|579.99|582.54|579.74|0
1652940880000|2022-05-19 06:14:40|583.04|580.24|583.04|580.24|583.04|580.24|583.04|580.24|0
1652940890000|2022-05-19 06:14:50|583.78|580.98|583.91|581.11|583.91|581.11|583.78|580.98|0
1652940900000|2022-05-19 06:15:00|583.66|580.86|583.28|580.48|583.66|580.86|583.28|580.48|0
1652940910000|2022-05-19 06:15:10|583.04|580.24|583.78|580.98|583.78|580.98|583.04|580.24|0
1652940920000|2022-05-19 06:15:20|582.54|579.74|583.04|580.24|583.04|580.24|582.54|579.74|0
1652940930000|2022-05-19 06:15:30|582.92|580.12|582.79|579.99|582.92|580.12|582.79|579.99|0
1652940940000|2022-05-19 06:15:40|582.92|580.12|582.92|580.12|582.92|580.12|582.54|579.74|0
1652940950000|2022-05-19 06:15:50|583.04|580.24|582.92|580.12|583.04|580.24|582.92|580.12|0
1652940960000|2022-05-19 06:16:00|583.41|580.61|583.53|580.73|583.78|580.98|583.41|580.61|0
1652940970000|2022-05-19 06:16:10|583.28|580.48|582.79|579.99|583.28|580.48|582.79|579.99|0
1652940980000|2022-05-19 06:16:20|582.67|579.87|583.04|580.24|583.04|580.24|582.54|579.74|0
1652940990000|2022-05-19 06:16:30|583.16|580.36|583.16|580.36|583.28|580.48|583.16|580.36|0
1652941000000|2022-05-19 06:16:40|583.28|580.48|583.28|580.48|583.28|580.48|583.16|580.36|0
1652941010000|2022-05-19 06:16:50|583.16|580.36|583.28|580.48|583.28|580.48|583.16|580.36|0
1652941020000|2022-05-19 06:17:00|583.53|580.73|583.53|580.73|583.53|580.73|583.53|580.73|0
1652941030000|2022-05-19 06:17:10|583.66|580.86|583.41|580.61|583.66|580.86|583.41|580.61|0
1652941040000|2022-05-19 06:17:20|583.04|580.24|582.92|580.12|583.16|580.36|582.92|580.12|0
1652941050000|2022-05-19 06:17:30|582.79|579.99|582.42|579.62|582.79|579.99|582.42|579.62|0
1652941060000|2022-05-19 06:17:40|582.05|579.25|581.3|578.5|582.05|579.25|581.3|578.5|0
1652941070000|2022-05-19 06:17:50|581.8|579|582.42|579.62|582.42|579.62|581.8|579|0
1652941080000|2022-05-19 06:18:00|583.28|580.48|582.54|579.74|583.28|580.48|582.54|579.74|0
1652941090000|2022-05-19 06:18:10|582.79|579.99|582.67|579.87|582.79|579.99|582.67|579.87|0
1652941100000|2022-05-19 06:18:20|582.54|579.74|582.67|579.87|583.04|580.24|582.54|579.74|0
1652941110000|2022-05-19 06:18:30|582.79|579.99|583.04|580.24|583.28|580.48|582.79|579.99|0
1652941120000|2022-05-19 06:18:40|582.79|579.99|582.79|579.99|582.79|579.99|582.79|579.99|0
1652941130000|2022-05-19 06:18:50|583.04|580.24|583.78|580.98|584.03|581.23|583.04|580.24|0
1652941140000|2022-05-19 06:19:00|583.66|580.86|584.65|581.85|584.77|581.97|583.66|580.86|0
1652941150000|2022-05-19 06:19:10|584.77|581.97|585.26|582.46|585.26|582.46|584.65|581.85|0
1652941160000|2022-05-19 06:19:20|585.51|582.71|585.89|583.09|586.25|583.45|585.51|582.71|0
1652941170000|2022-05-19 06:19:30|585.51|582.71|585.26|582.46|585.51|582.71|585.02|582.22|0
1652941180000|2022-05-19 06:19:40|585.51|582.71|585.26|582.46|585.51|582.71|585.02|582.22|0
1652941190000|2022-05-19 06:19:50|585.51|582.71|585.51|582.71|585.51|582.71|585.39|582.59|0
1652941200000|2022-05-19 06:20:00|585.64|582.84|586.13|583.33|586.13|583.33|585.51|582.71|0
1652941210000|2022-05-19 06:20:10|586.01|583.21|586.5|583.7|586.5|583.7|586.01|583.21|0
1652941220000|2022-05-19 06:20:20|586.25|583.45|586.01|583.21|586.25|583.45|586.01|583.21|0
1652941230000|2022-05-19 06:20:30|585.76|582.96|586.01|583.21|586.01|583.21|585.76|582.96|0
1652941240000|2022-05-19 06:20:40|586.25|583.45|586.01|583.21|586.25|583.45|586.01|583.21|0
1652941250000|2022-05-19 06:20:50|585.76|582.96|585.76|582.96|585.76|582.96|585.26|582.46|0
1652941260000|2022-05-19 06:21:00|585.51|582.71|585.39|582.59|585.76|582.96|585.39|582.59|0
1652941270000|2022-05-19 06:21:10|585.51|582.71|586.75|583.95|586.75|583.95|585.51|582.71|0
1652941280000|2022-05-19 06:21:20|587.24|584.44|586.75|583.95|587.24|584.44|586.75|583.95|0
1652941290000|2022-05-19 06:21:30|586.88|584.08|587.13|584.33|587.24|584.44|586.88|584.08|0
1652941300000|2022-05-19 06:21:40|586.88|584.08|587.13|584.33|587.13|584.33|586.88|584.08|0
1652941310000|2022-05-19 06:21:50|587.24|584.44|587.49|584.69|587.49|584.69|587.24|584.44|0
1652941320000|2022-05-19 06:22:00|587.13|584.33|587.49|584.69|587.49|584.69|587.13|584.33|0
1652941330000|2022-05-19 06:22:10|587.62|584.82|587.74|584.94|587.74|584.94|587.62|584.82|0
1652941340000|2022-05-19 06:22:20|587.99|585.19|586.5|583.7|587.99|585.19|586.5|583.7|0
1652941350000|2022-05-19 06:22:30|586.75|583.95|586.13|583.33|586.75|583.95|586.13|583.33|0
1652941360000|2022-05-19 06:22:40|586.01|583.21|586.01|583.21|586.25|583.45|586.01|583.21|0
1652941370000|2022-05-19 06:22:50|585.64|582.84|585.26|582.46|585.64|582.84|585.26|582.46|0
1652941380000|2022-05-19 06:23:00|585.51|582.71|586.25|583.45|586.25|583.45|585.51|582.71|0
1652941390000|2022-05-19 06:23:10|586.01|583.21|585.89|583.09|586.01|583.21|585.89|583.09|0
1652941400000|2022-05-19 06:23:20|585.76|582.96|585.76|582.96|585.76|582.96|585.51|582.71|0
1652941410000|2022-05-19 06:23:30|586.01|583.21|586.01|583.21|586.01|583.21|586.01|583.21|0
1652941420000|2022-05-19 06:23:40|586.13|583.33|586.01|583.21|586.13|583.33|586.01|583.21|0
1652941430000|2022-05-19 06:23:50|586.25|583.45|586.75|583.95|586.75|583.95|586.25|583.45|0
1652941440000|2022-05-19 06:24:00|586.5|583.7|587.24|584.44|587.24|584.44|586.5|583.7|0
1652941450000|2022-05-19 06:24:10|587.13|584.33|587.24|584.44|587.24|584.44|587.13|584.33|0
1652941460000|2022-05-19 06:24:20|587.13|584.33|587.24|584.44|587.24|584.44|587.13|584.33|0
1652941470000|2022-05-19 06:24:30|587.74|584.94|587|584.2|587.74|584.94|587|584.2|0
1652941480000|2022-05-19 06:24:40|587.13|584.33|587.49|584.69|587.49|584.69|587.13|584.33|0
1652941490000|2022-05-19 06:24:50|587.13|584.33|587|584.2|587.13|584.33|586.75|583.95|0
1652941500000|2022-05-19 06:25:00|585.76|582.96|586.01|583.21|586.25|583.45|585.76|582.96|0
1652941510000|2022-05-19 06:25:10|585.76|582.96|585.76|582.96|585.76|582.96|585.64|582.84|0
1652941520000|2022-05-19 06:25:20|585.51|582.71|584.52|581.72|585.76|582.96|584.52|581.72|0
1652941530000|2022-05-19 06:25:30|584.27|581.47|584.03|581.23|584.27|581.47|584.03|581.23|0
1652941540000|2022-05-19 06:25:40|584.52|581.72|584.03|581.23|584.52|581.72|584.03|581.23|0
1652941550000|2022-05-19 06:25:50|584.52|581.72|584.52|581.72|584.65|581.85|584.52|581.72|0
1652941560000|2022-05-19 06:26:00|584.65|581.85|584.77|581.97|585.02|582.22|584.65|581.85|0
1652941570000|2022-05-19 06:26:10|585.14|582.34|585.02|582.22|585.14|582.34|585.02|582.22|0
1652941580000|2022-05-19 06:26:20|585.14|582.34|585.02|582.22|585.26|582.46|585.02|582.22|0
1652941590000|2022-05-19 06:26:30|584.9|582.1|584.27|581.47|584.9|582.1|584.27|581.47|0
1652941600000|2022-05-19 06:26:40|584.52|581.72|584.27|581.47|584.65|581.85|584.27|581.47|0
1652941610000|2022-05-19 06:26:50|584.4|581.6|584.27|581.47|584.4|581.6|584.03|581.23|0
1652941630000|2022-05-19 06:27:10|584.4|581.6|584.52|581.72|584.52|581.72|584.27|581.47|0
1652941640000|2022-05-19 06:27:20|585.02|582.22|585.26|582.46|585.26|582.46|585.02|582.22|0
1652941650000|2022-05-19 06:27:30|584.9|582.1|585.02|582.22|585.02|582.22|584.9|582.1|0
1652941660000|2022-05-19 06:27:40|585.26|582.46|585.26|582.46|585.26|582.46|585.26|582.46|0
1652941670000|2022-05-19 06:27:50|585.51|582.71|586.01|583.21|586.01|583.21|585.26|582.46|0
1652941680000|2022-05-19 06:28:00|585.76|582.96|585.39|582.59|585.76|582.96|585.39|582.59|0
1652941690000|2022-05-19 06:28:10|585.51|582.71|586.01|583.21|586.01|583.21|585.51|582.71|0
1652941700000|2022-05-19 06:28:20|585.76|582.96|586.25|583.45|586.25|583.45|585.76|582.96|0
1652941710000|2022-05-19 06:28:30|586.5|583.7|586.5|583.7|586.5|583.7|586.01|583.21|0
1652941720000|2022-05-19 06:28:40|586.63|583.83|586.75|583.95|586.75|583.95|586.63|583.83|0
1652941730000|2022-05-19 06:28:50|586.63|583.83|585.51|582.71|586.63|583.83|585.51|582.71|0
1652941740000|2022-05-19 06:29:00|585.76|582.96|585.76|582.96|585.89|583.09|585.76|582.96|0
1652941750000|2022-05-19 06:29:10|586.01|583.21|586.25|583.45|586.25|583.45|585.76|582.96|0
1652941760000|2022-05-19 06:29:20|585.76|582.96|586.25|583.45|586.25|583.45|585.76|582.96|0
1652941770000|2022-05-19 06:29:30|586.63|583.83|586.25|583.45|586.75|583.95|586.25|583.45|0
1652941780000|2022-05-19 06:29:40|586.01|583.21|586.01|583.21|586.25|583.45|586.01|583.21|0
1652941790000|2022-05-19 06:29:50|585.51|582.71|586.01|583.21|586.01|583.21|585.51|582.71|0
1652941800000|2022-05-19 06:30:00|585.76|582.96|585.39|582.59|585.76|582.96|585.26|582.46|0
1652941810000|2022-05-19 06:30:10|585.64|582.84|586.01|583.21|586.01|583.21|585.51|582.71|0
1652941820000|2022-05-19 06:30:20|585.89|583.09|585.51|582.71|585.89|583.09|585.51|582.71|0
1652941830000|2022-05-19 06:30:30|585.39|582.59|584.9|582.1|585.39|582.59|584.9|582.1|0
1652941840000|2022-05-19 06:30:40|585.02|582.22|585.02|582.22|585.02|582.22|584.77|581.97|0
1652941850000|2022-05-19 06:30:50|585.26|582.46|585.76|582.96|585.76|582.96|585.14|582.34|0
1652941860000|2022-05-19 06:31:00|586.25|583.45|585.76|582.96|586.25|583.45|585.76|582.96|0
1652941870000|2022-05-19 06:31:10|585.02|582.22|584.27|581.47|585.02|582.22|584.27|581.47|0
1652941880000|2022-05-19 06:31:20|584.02|581.22|584.15|581.35|584.15|581.35|584.02|581.22|0
1652941890000|2022-05-19 06:31:30|584.02|581.22|584.52|581.72|584.52|581.72|584.02|581.22|0
1652941900000|2022-05-19 06:31:40|584.4|581.6|584.15|581.35|584.4|581.6|584.15|581.35|0
1652941910000|2022-05-19 06:31:50|584.52|581.72|584.27|581.47|584.52|581.72|584.02|581.22|0
1652941920000|2022-05-19 06:32:00|584.02|581.22|584.02|581.22|584.27|581.47|584.02|581.22|0
1652941930000|2022-05-19 06:32:10|584.27|581.47|584.27|581.47|584.52|581.72|584.15|581.35|0
1652941940000|2022-05-19 06:32:20|584.15|581.35|584.27|581.47|584.27|581.47|584.02|581.22|0
1652941950000|2022-05-19 06:32:30|584.02|581.22|583.53|580.73|584.02|581.22|583.53|580.73|0
1652941960000|2022-05-19 06:32:40|583.28|580.48|583.28|580.48|583.41|580.61|583.28|580.48|0
1652941970000|2022-05-19 06:32:50|582.42|579.62|582.17|579.37|582.42|579.62|582.04|579.24|0
1652941980000|2022-05-19 06:33:00|582.04|579.24|581.55|578.75|582.04|579.24|581.55|578.75|0
1652941990000|2022-05-19 06:33:10|580.31|577.51|580.69|577.89|580.69|577.89|580.31|577.51|0
1652942000000|2022-05-19 06:33:20|580.81|578.01|580.94|578.14|580.94|578.14|580.81|578.01|0
1652942010000|2022-05-19 06:33:30|580.81|578.01|580.56|577.76|580.94|578.14|580.56|577.76|0
1652942020000|2022-05-19 06:33:40|580.81|578.01|580.81|578.01|580.81|578.01|580.81|578.01|0
1652942030000|2022-05-19 06:33:50|581.05|578.25|581.3|578.5|581.3|578.5|581.05|578.25|0
1652942040000|2022-05-19 06:34:00|581.43|578.63|581.55|578.75|581.55|578.75|581.43|578.63|0
1652942050000|2022-05-19 06:34:10|581.68|578.88|582.04|579.24|582.04|579.24|581.68|578.88|0
1652942060000|2022-05-19 06:34:20|582.29|579.49|582.54|579.74|582.79|579.99|582.29|579.49|0
1652942070000|2022-05-19 06:34:30|582.67|579.87|582.54|579.74|582.67|579.87|582.42|579.62|0
1652942080000|2022-05-19 06:34:40|582.67|579.87|582.79|579.99|582.79|579.99|582.54|579.74|0
1652942090000|2022-05-19 06:34:50|582.42|579.62|582.54|579.74|582.67|579.87|582.42|579.62|0
1652942100000|2022-05-19 06:35:00|582.29|579.49|581.8|579|582.29|579.49|581.8|579|0
1652942110000|2022-05-19 06:35:10|582.04|579.24|581.93|579.13|582.04|579.24|581.8|579|0
1652942120000|2022-05-19 06:35:20|581.55|578.75|581.3|578.5|581.55|578.75|581.3|578.5|0
1652942130000|2022-05-19 06:35:30|581.43|578.63|581.8|579|581.8|579|581.3|578.5|0
1652942140000|2022-05-19 06:35:40|581.55|578.75|581.8|579|581.8|579|581.55|578.75|0
1652942150000|2022-05-19 06:35:50|581.93|579.13|582.29|579.49|582.29|579.49|581.8|579|0
1652942160000|2022-05-19 06:36:00|582.04|579.24|581.43|578.63|582.04|579.24|581.43|578.63|0
1652942170000|2022-05-19 06:36:10|581.68|578.88|582.04|579.24|582.04|579.24|581.68|578.88|0
1652942180000|2022-05-19 06:36:20|582.29|579.49|582.04|579.24|582.29|579.49|582.04|579.24|0
1652942190000|2022-05-19 06:36:30|581.8|579|581.55|578.75|581.8|579|581.55|578.75|0
1652942200000|2022-05-19 06:36:40|581.3|578.5|581.55|578.75|581.55|578.75|581.3|578.5|0
1652942210000|2022-05-19 06:36:50|581.68|578.88|582.04|579.24|582.04|579.24|581.68|578.88|0
1652942220000|2022-05-19 06:37:00|582.17|579.37|582.17|579.37|582.29|579.49|582.17|579.37|0
1652942230000|2022-05-19 06:37:10|582.29|579.49|582.29|579.49|582.29|579.49|582.04|579.24|0
1652942240000|2022-05-19 06:37:20|582.54|579.74|582.79|579.99|582.79|579.99|582.54|579.74|0
1652942250000|2022-05-19 06:37:30|582.54|579.74|582.54|579.74|582.67|579.87|582.54|579.74|0
1652942260000|2022-05-19 06:37:40|582.29|579.49|582.29|579.49|582.29|579.49|582.29|579.49|0
1652942270000|2022-05-19 06:37:50|582.17|579.37|581.68|578.88|582.17|579.37|581.68|578.88|0
1652942280000|2022-05-19 06:38:00|581.55|578.75|581.43|578.63|581.55|578.75|581.43|578.63|0
1652942290000|2022-05-19 06:38:10|580.81|578.01|580.56|577.76|580.81|578.01|580.56|577.76|0
1652942300000|2022-05-19 06:38:20|580.31|577.51|580.81|578.01|580.81|578.01|580.31|577.51|0
1652942310000|2022-05-19 06:38:30|580.56|577.76|580.31|577.51|580.56|577.76|580.31|577.51|0
1652942320000|2022-05-19 06:38:40|580.19|577.39|580.56|577.76|580.56|577.76|580.19|577.39|0
1652942330000|2022-05-19 06:38:50|580.94|578.14|580.56|577.76|581.05|578.25|580.56|577.76|0
1652942340000|2022-05-19 06:39:00|580.44|577.64|580.56|577.76|580.69|577.89|580.44|577.64|0
1652942350000|2022-05-19 06:39:10|580.81|578.01|580.81|578.01|580.94|578.14|580.81|578.01|0
1652942360000|2022-05-19 06:39:20|580.69|577.89|580.81|578.01|580.81|578.01|580.56|577.76|0
1652942370000|2022-05-19 06:39:30|581.05|578.25|580.94|578.14|581.05|578.25|580.94|578.14|0
1652942380000|2022-05-19 06:39:40|581.05|578.25|581.3|578.5|581.55|578.75|581.05|578.25|0
1652942390000|2022-05-19 06:39:50|581.55|578.75|581.3|578.5|581.55|578.75|581.3|578.5|0
1652942400000|2022-05-19 06:40:00|581.05|578.25|580.94|578.14|581.05|578.25|580.94|578.14|0
1652942410000|2022-05-19 06:40:10|581.43|578.63|581.68|578.88|581.8|579|581.43|578.63|0
1652942420000|2022-05-19 06:40:20|581.8|579|581.8|579|581.8|579|581.8|579|0
1652942430000|2022-05-19 06:40:30|581.93|579.13|582.04|579.24|582.04|579.24|581.93|579.13|0
1652942440000|2022-05-19 06:40:40|582.54|579.74|582.67|579.87|582.67|579.87|582.54|579.74|0
1652942450000|2022-05-19 06:40:50|582.79|579.99|582.54|579.74|582.79|579.99|582.54|579.74|0
1652942460000|2022-05-19 06:41:00|582.92|580.12|582.67|579.87|583.03|580.23|582.67|579.87|0
1652942470000|2022-05-19 06:41:10|582.79|579.99|582.79|579.99|582.92|580.12|582.79|579.99|0
1652942480000|2022-05-19 06:41:20|582.54|579.74|583.03|580.23|583.03|580.23|582.54|579.74|0
1652942490000|2022-05-19 06:41:30|583.53|580.73|583.66|580.86|583.66|580.86|583.53|580.73|0
1652942500000|2022-05-19 06:41:40|583.53|580.73|583.66|580.86|583.66|580.86|583.53|580.73|0
1652942510000|2022-05-19 06:41:50|583.53|580.73|583.66|580.86|583.66|580.86|583.53|580.73|0
1652942520000|2022-05-19 06:42:00|583.78|580.98|583.78|580.98|584.02|581.22|583.78|580.98|0
1652942530000|2022-05-19 06:42:10|583.91|581.11|583.78|580.98|583.91|581.11|583.78|580.98|0
1652942540000|2022-05-19 06:42:20|584.02|581.22|583.28|580.48|584.02|581.22|583.28|580.48|0
1652942550000|2022-05-19 06:42:30|583.41|580.61|583.78|580.98|583.78|580.98|583.28|580.48|0
1652942560000|2022-05-19 06:42:40|584.02|581.22|584.02|581.22|584.02|581.22|584.02|581.22|0
1652942570000|2022-05-19 06:42:50|583.78|580.98|584.27|581.47|584.52|581.72|583.78|580.98|0
1652942580000|2022-05-19 06:43:00|584.52|581.72|585.39|582.59|585.39|582.59|584.52|581.72|0
1652942590000|2022-05-19 06:43:10|585.26|582.46|585.01|582.21|585.26|582.46|585.01|582.21|0
1652942600000|2022-05-19 06:43:20|584.77|581.97|585.14|582.34|585.14|582.34|584.77|581.97|0
1652942610000|2022-05-19 06:43:30|585.26|582.46|585.26|582.46|585.26|582.46|585.01|582.21|0
1652942620000|2022-05-19 06:43:40|585.39|582.59|586|583.2|586|583.2|585.26|582.46|0
1652942630000|2022-05-19 06:43:50|585.76|582.96|585.51|582.71|586|583.2|585.51|582.71|0
1652942640000|2022-05-19 06:44:00|585.26|582.46|584.65|581.85|585.26|582.46|584.65|581.85|0
1652942650000|2022-05-19 06:44:10|584.77|581.97|585.01|582.21|585.01|582.21|584.65|581.85|0
1652942660000|2022-05-19 06:44:20|585.26|582.46|586|583.2|586|583.2|585.26|582.46|0
1652942670000|2022-05-19 06:44:30|586.13|583.33|586.63|583.83|586.63|583.83|586.13|583.33|0
1652942680000|2022-05-19 06:44:40|586.75|583.95|586|583.2|586.75|583.95|586|583.2|0
1652942690000|2022-05-19 06:44:50|585.76|582.96|585.76|582.96|585.76|582.96|585.51|582.71|0
1652942700000|2022-05-19 06:45:00|586|583.2|586.25|583.45|586.25|583.45|586|583.2|0
1652942710000|2022-05-19 06:45:10|586.13|583.33|586.75|583.95|586.75|583.95|586.13|583.33|0
1652942720000|2022-05-19 06:45:20|586.5|583.7|586.75|583.95|586.75|583.95|586.5|583.7|0
1652942730000|2022-05-19 06:45:30|586.88|584.08|586.75|583.95|586.99|584.19|586.75|583.95|0
1652942740000|2022-05-19 06:45:40|586.99|584.19|586.75|583.95|586.99|584.19|586.75|583.95|0
1652942750000|2022-05-19 06:45:50|586.63|583.83|585.89|583.09|586.63|583.83|585.89|583.09|0
1652942760000|2022-05-19 06:46:00|585.51|582.71|585.26|582.46|585.51|582.71|585.26|582.46|0
1652942770000|2022-05-19 06:46:10|586|583.2|585.76|582.96|586|583.2|585.76|582.96|0
1652942780000|2022-05-19 06:46:20|585.51|582.71|585.26|582.46|585.51|582.71|585.26|582.46|0
1652942790000|2022-05-19 06:46:30|585.01|582.21|584.52|581.72|585.01|582.21|584.52|581.72|0
1652942800000|2022-05-19 06:46:40|584.27|581.47|584.77|581.97|584.77|581.97|584.27|581.47|0
1652942810000|2022-05-19 06:46:50|584.52|581.72|584.77|581.97|585.01|582.21|584.52|581.72|0
1652942820000|2022-05-19 06:47:00|585.26|582.46|585.51|582.71|585.51|582.71|585.26|582.46|0
1652942830000|2022-05-19 06:47:10|585.26|582.46|585.39|582.59|585.51|582.71|585.26|582.46|0
1652942840000|2022-05-19 06:47:20|585.64|582.84|586.5|583.7|586.5|583.7|585.51|582.71|0
1652942850000|2022-05-19 06:47:30|586.75|583.95|586.63|583.83|586.75|583.95|586.5|583.7|0
1652942860000|2022-05-19 06:47:40|586.75|583.95|586.75|583.95|586.75|583.95|586.75|583.95|0
1652942870000|2022-05-19 06:47:50|586.5|583.7|586.63|583.83|586.75|583.95|586.5|583.7|0
1652942880000|2022-05-19 06:48:00|586.75|583.95|586.5|583.7|586.75|583.95|586.25|583.45|0
1652942890000|2022-05-19 06:48:10|586.75|583.95|586.88|584.08|586.88|584.08|586.75|583.95|0
1652942900000|2022-05-19 06:48:20|586.75|583.95|586.5|583.7|586.99|584.19|586.5|583.7|0
1652942910000|2022-05-19 06:48:30|586.25|583.45|586.5|583.7|586.5|583.7|586.25|583.45|0
1652942920000|2022-05-19 06:48:40|586.63|583.83|586.88|584.08|586.99|584.19|586.63|583.83|0
1652942930000|2022-05-19 06:48:50|586.75|583.95|586.75|583.95|586.75|583.95|586.5|583.7|0
1652942940000|2022-05-19 06:49:00|586.25|583.45|586|583.2|586.25|583.45|586|583.2|0
1652942950000|2022-05-19 06:49:10|585.76|582.96|585.64|582.84|585.76|582.96|585.51|582.71|0
1652942960000|2022-05-19 06:49:20|585.51|582.71|586|583.2|586|583.2|585.51|582.71|0
1652942970000|2022-05-19 06:49:30|586.5|583.7|586.5|583.7|586.5|583.7|586.5|583.7|0
1652942980000|2022-05-19 06:49:40|586.38|583.58|586.75|583.95|586.99|584.19|586.38|583.58|0
1652942990000|2022-05-19 06:49:50|586.5|583.7|586.5|583.7|586.5|583.7|586.5|583.7|0
1652943000000|2022-05-19 06:50:00|586.25|583.45|586.5|583.7|586.75|583.95|586.25|583.45|0
1652943010000|2022-05-19 06:50:10|586.25|583.45|585.76|582.96|586.25|583.45|585.76|582.96|0
1652943020000|2022-05-19 06:50:20|586|583.2|585.76|582.96|586|583.2|585.76|582.96|0
1652943030000|2022-05-19 06:50:30|585.64|582.84|585.64|582.84|585.64|582.84|585.64|582.84|0
1652943040000|2022-05-19 06:50:40|586.5|583.7|586.63|583.83|586.75|583.95|586.5|583.7|0
1652943050000|2022-05-19 06:50:50|586.5|583.7|585.76|582.96|586.5|583.7|585.76|582.96|0
1652943060000|2022-05-19 06:51:00|585.64|582.84|585.51|582.71|585.64|582.84|585.51|582.71|0
1652943070000|2022-05-19 06:51:10|585.76|582.96|585.76|582.96|586|583.2|585.76|582.96|0
1652943080000|2022-05-19 06:51:20|585.89|583.09|586|583.2|586.25|583.45|585.89|583.09|0
1652943090000|2022-05-19 06:51:30|586.13|583.33|586.13|583.33|586.13|583.33|586|583.2|0
1652943100000|2022-05-19 06:51:40|586|583.2|586.38|583.58|586.5|583.7|586|583.2|0
1652943110000|2022-05-19 06:51:50|586.5|583.7|586.99|584.19|586.99|584.19|586.5|583.7|0
1652943120000|2022-05-19 06:52:00|587.49|584.69|587.49|584.69|587.74|584.94|587.49|584.69|0
1652943130000|2022-05-19 06:52:10|586.99|584.19|586.63|583.83|586.99|584.19|586.63|583.83|0
1652943140000|2022-05-19 06:52:20|586.5|583.7|586.75|583.95|586.75|583.95|586.5|583.7|0
1652943150000|2022-05-19 06:52:30|586.25|583.45|586.25|583.45|586.25|583.45|586.25|583.45|0
1652943160000|2022-05-19 06:52:40|586|583.2|586.13|583.33|586.13|583.33|585.76|582.96|0
1652943170000|2022-05-19 06:52:50|586.25|583.45|586.13|583.33|586.25|583.45|586.13|583.33|0
1652943180000|2022-05-19 06:53:00|586|583.2|585.64|582.84|586|583.2|585.51|582.71|0
1652943190000|2022-05-19 06:53:10|585.76|582.96|585.51|582.71|585.76|582.96|585.51|582.71|0
1652943200000|2022-05-19 06:53:20|585.64|582.84|585.76|582.96|585.76|582.96|585.51|582.71|0
1652943210000|2022-05-19 06:53:30|586|583.2|586.63|583.83|586.63|583.83|586|583.2|0
1652943220000|2022-05-19 06:53:40|586.75|583.95|586.25|583.45|586.75|583.95|586.25|583.45|0
1652943230000|2022-05-19 06:53:50|585.76|582.96|586|583.2|586|583.2|585.39|582.59|0
1652943240000|2022-05-19 06:54:00|586.13|583.33|586|583.2|586.25|583.45|586|583.2|0
1652943250000|2022-05-19 06:54:10|586.25|583.45|586.38|583.58|586.38|583.58|586.25|583.45|0
1652943260000|2022-05-19 06:54:20|586.25|583.45|586.99|584.19|586.99|584.19|586.25|583.45|0
1652943270000|2022-05-19 06:54:30|587.24|584.44|586.75|583.95|587.24|584.44|586.75|583.95|0
1652943280000|2022-05-19 06:54:40|586.5|583.7|587.37|584.57|587.37|584.57|586.5|583.7|0
1652943290000|2022-05-19 06:54:50|587.24|584.44|587.24|584.44|587.24|584.44|586.75|583.95|0
1652943300000|2022-05-19 06:55:00|587.12|584.32|587.49|584.69|587.49|584.69|587.12|584.32|0
1652943310000|2022-05-19 06:55:10|587.37|584.57|587.49|584.69|587.49|584.69|587.37|584.57|0
1652943320000|2022-05-19 06:55:20|587.74|584.94|587.74|584.94|587.74|584.94|587.62|584.82|0
1652943330000|2022-05-19 06:55:30|587.62|584.82|587.74|584.94|587.87|585.07|587.62|584.82|0
1652943340000|2022-05-19 06:55:40|587.62|584.82|587.24|584.44|587.62|584.82|587.24|584.44|0
1652943350000|2022-05-19 06:55:50|586.99|584.19|586.75|583.95|586.99|584.19|586.75|583.95|0
1652943360000|2022-05-19 06:56:00|587.24|584.44|586.63|583.83|587.24|584.44|586.63|583.83|0
1652943370000|2022-05-19 06:56:10|586.5|583.7|586.5|583.7|586.5|583.7|586.5|583.7|0
1652943380000|2022-05-19 06:56:20|586.75|583.95|586.75|583.95|586.75|583.95|586.75|583.95|0
1652943390000|2022-05-19 06:56:30|586.99|584.19|587.12|584.32|587.12|584.32|586.99|584.19|0
1652943400000|2022-05-19 06:56:40|586.99|584.19|587.37|584.57|587.49|584.69|586.99|584.19|0
1652943410000|2022-05-19 06:56:50|587.24|584.44|587.12|584.32|587.24|584.44|586.99|584.19|0
1652943420000|2022-05-19 06:57:00|586.99|584.19|586.88|584.08|587.24|584.44|586.88|584.08|0
1652943430000|2022-05-19 06:57:10|586.63|583.83|586.75|583.95|586.88|584.08|586.63|583.83|0
1652943440000|2022-05-19 06:57:20|586.5|583.7|585.88|583.08|586.5|583.7|585.88|583.08|0
1652943450000|2022-05-19 06:57:30|585.76|582.96|586|583.2|586|583.2|585.76|582.96|0
1652943460000|2022-05-19 06:57:40|585.88|583.08|586.5|583.7|586.5|583.7|585.88|583.08|0
1652943470000|2022-05-19 06:57:50|586.75|583.95|586.25|583.45|586.75|583.95|586|583.2|0
1652943480000|2022-05-19 06:58:00|586.38|583.58|586.25|583.45|586.38|583.58|586.25|583.45|0
1652943490000|2022-05-19 06:58:10|586.13|583.33|585.88|583.08|586.13|583.33|585.88|583.08|0
1652943500000|2022-05-19 06:58:20|586|583.2|586.25|583.45|586.5|583.7|585.88|583.08|0
1652943510000|2022-05-19 06:58:30|586.38|583.58|586.75|583.95|586.88|584.08|586.38|583.58|0
1652943520000|2022-05-19 06:58:40|586.88|584.08|586.99|584.19|586.99|584.19|586.88|584.08|0
1652943530000|2022-05-19 06:58:50|587.12|584.32|586.99|584.19|587.49|584.69|586.99|584.19|0
1652943540000|2022-05-19 06:59:00|586.5|583.7|587.12|584.32|587.12|584.32|586.5|583.7|0
1652943550000|2022-05-19 06:59:10|587.24|584.44|587.24|584.44|587.49|584.69|587.24|584.44|0
1652943560000|2022-05-19 06:59:20|587.12|584.32|587.12|584.32|587.12|584.32|587.12|584.32|0
1652943570000|2022-05-19 06:59:30|587.24|584.44|586.38|583.58|587.24|584.44|586.38|583.58|0
1652943580000|2022-05-19 06:59:40|586.25|583.45|586.63|583.83|586.75|583.95|586.25|583.45|0
1652943590000|2022-05-19 06:59:50|586.75|583.95|586.25|583.45|586.75|583.95|586.25|583.45|0
1652943600000|2022-05-19 07:00:00|586.87|584.07|589.6|586.8|589.6|586.8|586.87|584.07|0
1652943610000|2022-05-19 07:00:10|590.21|587.41|590.21|587.41|591.45|588.65|590.21|587.41|0
1652943620000|2022-05-19 07:00:20|589.72|586.92|590.09|587.29|590.09|587.29|589.72|586.92|0
1652943630000|2022-05-19 07:00:30|590.63|587.83|592.12|589.32|592.12|589.32|590.63|587.83|0
1652943640000|2022-05-19 07:00:40|591.87|589.07|592.37|589.57|592.74|589.94|591.75|588.95|0
1652943650000|2022-05-19 07:00:50|592.12|589.32|591.87|589.07|592.12|589.32|591.5|588.7|0
1652943660000|2022-05-19 07:01:00|590.63|587.83|589.89|587.09|590.63|587.83|589.89|587.09|0
1652943670000|2022-05-19 07:01:10|590.13|587.33|589.14|586.34|590.13|587.33|589.14|586.34|0
1652943680000|2022-05-19 07:01:20|589.39|586.59|589.39|586.59|589.39|586.59|589.14|586.34|0
1652943690000|2022-05-19 07:01:30|588.9|586.1|590.26|587.46|590.38|587.58|588.9|586.1|0
1652943700000|2022-05-19 07:01:40|590.02|587.22|589.77|586.97|590.02|587.22|589.77|586.97|0
1652943710000|2022-05-19 07:01:50|590.02|587.22|590.38|587.58|590.38|587.58|590.02|587.22|0
1652943720000|2022-05-19 07:02:00|590.13|587.33|590.63|587.83|590.63|587.83|590.13|587.33|0
1652943730000|2022-05-19 07:02:10|590.02|587.22|590.88|588.08|590.88|588.08|590.02|587.22|0
1652943740000|2022-05-19 07:02:20|590.38|587.58|590.76|587.96|591.13|588.33|590.38|587.58|0
1652943750000|2022-05-19 07:02:30|590.88|588.08|591.62|588.82|591.87|589.07|590.88|588.08|0
1652943760000|2022-05-19 07:02:40|591.37|588.57|591.37|588.57|591.62|588.82|591.37|588.57|0
1652943770000|2022-05-19 07:02:50|592.37|589.57|592.61|589.81|592.61|589.81|592.37|589.57|0
1652943780000|2022-05-19 07:03:00|592.74|589.94|592.74|589.94|592.74|589.94|592|589.2|0
1652943790000|2022-05-19 07:03:10|593.85|591.05|593.85|591.05|593.85|591.05|593.24|590.44|0
1652943800000|2022-05-19 07:03:20|594.1|591.3|594.85|592.05|594.85|592.05|594.1|591.3|0
1652943810000|2022-05-19 07:03:30|594.1|591.3|593.85|591.05|594.6|591.8|593.73|590.93|0
1652943820000|2022-05-19 07:03:40|594.1|591.3|593.61|590.81|594.1|591.3|593.61|590.81|0
1652943830000|2022-05-19 07:03:50|593.73|590.93|593.11|590.31|593.73|590.93|593.11|590.31|0
1652943840000|2022-05-19 07:04:00|592.99|590.19|592.37|589.57|592.99|590.19|592.12|589.32|0
1652943850000|2022-05-19 07:04:10|592.12|589.32|592.86|590.06|592.86|590.06|592.12|589.32|0
1652943860000|2022-05-19 07:04:20|592.61|589.81|592.12|589.32|592.61|589.81|592.12|589.32|0
1652943870000|2022-05-19 07:04:30|592.37|589.57|591.62|588.82|592.37|589.57|591.62|588.82|0
1652943880000|2022-05-19 07:04:40|590.88|588.08|591.01|588.21|591.01|588.21|590.88|588.08|0
1652943890000|2022-05-19 07:04:50|591.13|588.33|591.26|588.46|591.26|588.46|591.13|588.33|0
1652943900000|2022-05-19 07:05:00|590.06|587.66|590.18|587.78|590.56|588.16|590.06|587.66|0
1652943910000|2022-05-19 07:05:10|589.69|587.29|588.33|585.93|589.69|587.29|588.33|585.93|0
1652943920000|2022-05-19 07:05:20|588.2|585.8|587.83|585.43|588.2|585.8|587.83|585.43|0
1652943930000|2022-05-19 07:05:30|587.95|585.55|588.45|586.05|588.45|586.05|587.95|585.55|0
1652943940000|2022-05-19 07:05:40|588.69|586.29|588.45|586.05|588.94|586.54|588.45|586.05|0
1652943950000|2022-05-19 07:05:50|587.58|585.18|586.22|583.82|587.58|585.18|586.22|583.82|0
1652943960000|2022-05-19 07:06:00|586.46|584.06|585.72|583.32|586.46|584.06|585.47|583.07|0
1652943970000|2022-05-19 07:06:10|586.22|583.82|585.97|583.57|586.22|583.82|585.97|583.57|0
1652943980000|2022-05-19 07:06:20|585.85|583.45|585.85|583.45|586.22|583.82|585.85|583.45|0
1652943990000|2022-05-19 07:06:30|585.6|583.2|586.46|584.06|586.46|584.06|585.6|583.2|0
1652944000000|2022-05-19 07:06:40|586.59|584.19|585.72|583.32|586.59|584.19|585.6|583.2|0
1652944010000|2022-05-19 07:06:50|585.22|582.82|585.72|583.32|585.72|583.32|585.22|582.82|0
1652944020000|2022-05-19 07:07:00|586.71|584.31|586.96|584.56|587.21|584.81|586.71|584.31|0
1652944030000|2022-05-19 07:07:10|587.21|584.81|588.2|585.8|588.2|585.8|587.21|584.81|0
1652944040000|2022-05-19 07:07:20|588.94|586.54|588.2|585.8|588.94|586.54|588.2|585.8|0
1652944050000|2022-05-19 07:07:30|588.33|585.93|589.82|587.42|589.82|587.42|588.33|585.93|0
1652944060000|2022-05-19 07:07:40|590.18|587.78|589.44|587.04|590.18|587.78|589.19|586.79|0
1652944070000|2022-05-19 07:07:50|589.07|586.67|590.31|587.91|590.31|587.91|589.07|586.67|0
1652944080000|2022-05-19 07:08:00|590.56|588.16|588.94|586.54|590.56|588.16|588.94|586.54|0
1652944090000|2022-05-19 07:08:10|589.32|586.92|590.18|587.78|590.18|587.78|589.32|586.92|0
1652944100000|2022-05-19 07:08:20|589.93|587.53|590.18|587.78|590.18|587.78|589.82|587.42|0
1652944110000|2022-05-19 07:08:30|589.93|587.53|589.44|587.04|589.93|587.53|589.44|587.04|0
1652944120000|2022-05-19 07:08:40|589.19|586.79|587.95|585.55|589.19|586.79|587.95|585.55|0
1652944130000|2022-05-19 07:08:50|587.34|584.94|587.34|584.94|588.08|585.68|587.34|584.94|0
1652944140000|2022-05-19 07:09:00|587.7|585.3|588.2|585.8|588.58|586.18|587.7|585.3|0
1652944150000|2022-05-19 07:09:10|587.95|585.55|588.94|586.54|588.94|586.54|587.95|585.55|0
1652944160000|2022-05-19 07:09:20|589.44|587.04|589.32|586.92|589.44|587.04|589.32|586.92|0
1652944170000|2022-05-19 07:09:30|588.45|586.05|588.2|585.8|588.45|586.05|588.2|585.8|0
1652944180000|2022-05-19 07:09:40|588.33|585.93|587.95|585.55|588.33|585.93|587.58|585.18|0
1652944190000|2022-05-19 07:09:50|587.34|584.94|586.96|584.56|587.34|584.94|586.96|584.56|0
1652944200000|2022-05-19 07:10:00|587.58|585.18|588.2|585.8|589.19|586.79|587.58|585.18|0
1652944210000|2022-05-19 07:10:10|588.69|586.29|587.58|585.18|588.69|586.29|587.58|585.18|0
1652944220000|2022-05-19 07:10:20|587.7|585.3|589.44|587.04|589.44|587.04|587.7|585.3|0
1652944230000|2022-05-19 07:10:30|589.69|587.29|590.06|587.66|590.06|587.66|589.69|587.29|0
1652944240000|2022-05-19 07:10:40|590.18|587.78|590.18|587.78|590.31|587.91|590.18|587.78|0
1652944250000|2022-05-19 07:10:50|591.67|589.27|591.67|589.27|591.8|589.4|591.67|589.27|0
1652944260000|2022-05-19 07:11:00|591.8|589.4|590.81|588.41|591.8|589.4|590.81|588.41|0
1652944270000|2022-05-19 07:11:10|590.68|588.28|591.42|589.02|591.42|589.02|590.68|588.28|0
1652944280000|2022-05-19 07:11:20|591.8|589.4|592.17|589.77|592.17|589.77|591.8|589.4|0
1652944290000|2022-05-19 07:11:30|591.92|589.52|592.79|590.39|592.79|590.39|591.92|589.52|0
1652944300000|2022-05-19 07:11:40|592.91|590.51|593.53|591.13|593.53|591.13|592.91|590.51|0
1652944310000|2022-05-19 07:11:50|593.65|591.25|593.78|591.38|593.78|591.38|593.41|591.01|0
1652944320000|2022-05-19 07:12:00|593.65|591.25|594.65|592.25|594.77|592.37|593.65|591.25|0
1652944330000|2022-05-19 07:12:10|595.14|592.74|595.02|592.62|595.14|592.74|594.4|592|0
1652944340000|2022-05-19 07:12:20|595.14|592.74|595.89|593.49|595.89|593.49|595.14|592.74|0
1652944350000|2022-05-19 07:12:30|595.64|593.24|595.02|592.62|595.64|593.24|595.02|592.62|0
1652944360000|2022-05-19 07:12:40|595.64|593.24|595.52|593.12|595.64|593.24|595.52|593.12|0
1652944370000|2022-05-19 07:12:50|595.64|593.24|595.14|592.74|595.64|593.24|595.14|592.74|0
1652944380000|2022-05-19 07:13:00|594.65|592.25|593.9|591.5|594.65|592.25|593.16|590.76|0
1652944390000|2022-05-19 07:13:10|594.53|592.13|594.89|592.49|594.89|592.49|594.53|592.13|0
1652944400000|2022-05-19 07:13:20|594.77|592.37|593.65|591.25|594.77|592.37|593.41|591.01|0
1652944410000|2022-05-19 07:13:30|593.53|591.13|594.15|591.75|594.15|591.75|593.53|591.13|0
1652944420000|2022-05-19 07:13:40|592.91|590.51|593.9|591.5|593.9|591.5|592.91|590.51|0
1652944430000|2022-05-19 07:13:50|594.65|592.25|595.39|592.99|595.39|592.99|594.65|592.25|0
1652944440000|2022-05-19 07:14:00|596.26|593.86|595.14|592.74|596.63|594.23|595.14|592.74|0
1652944450000|2022-05-19 07:14:10|595.64|593.24|595.89|593.49|595.89|593.49|595.27|592.87|0
1652944460000|2022-05-19 07:14:20|595.77|593.37|595.39|592.99|595.77|593.37|594.89|592.49|0
1652944470000|2022-05-19 07:14:30|594.65|592.25|593.29|590.89|594.65|592.25|593.29|590.89|0
1652944480000|2022-05-19 07:14:40|593.41|591.01|592.91|590.51|593.41|591.01|592.91|590.51|0
1652944490000|2022-05-19 07:14:50|593.41|591.01|593.78|591.38|593.78|591.38|593.41|591.01|0
1652944500000|2022-05-19 07:15:00|594.15|591.75|594.89|592.49|595.14|592.74|594.15|591.75|0
1652944510000|2022-05-19 07:15:10|594.4|592|593.65|591.25|594.4|592|593.65|591.25|0
1652944520000|2022-05-19 07:15:20|593.53|591.13|591.3|588.9|593.53|591.13|591.3|588.9|0
1652944530000|2022-05-19 07:15:30|590.93|588.53|591.92|589.52|591.92|589.52|590.93|588.53|0
1652944540000|2022-05-19 07:15:40|592.05|589.65|592.05|589.65|592.41|590.01|592.05|589.65|0
1652944550000|2022-05-19 07:15:50|591.42|589.02|592.41|590.01|593.04|590.64|591.42|589.02|0
1652944560000|2022-05-19 07:16:00|592.91|590.51|592.41|590.01|592.91|590.51|592.41|590.01|0
1652944570000|2022-05-19 07:16:10|592.17|589.77|593.41|591.01|593.41|591.01|592.17|589.77|0
1652944580000|2022-05-19 07:16:20|592.66|590.26|592.17|589.77|592.91|590.51|592.17|589.77|0
1652944590000|2022-05-19 07:16:30|592.29|589.89|591.67|589.27|592.29|589.89|591.67|589.27|0
1652944600000|2022-05-19 07:16:40|591.17|588.77|592.41|590.01|592.41|590.01|591.17|588.77|0
1652944610000|2022-05-19 07:16:50|592.79|590.39|594.15|591.75|594.15|591.75|592.79|590.39|0
1652944620000|2022-05-19 07:17:00|594.28|591.88|593.16|590.76|594.28|591.88|593.16|590.76|0
1652944630000|2022-05-19 07:17:10|593.9|591.5|593.65|591.25|593.9|591.5|593.65|591.25|0
1652944640000|2022-05-19 07:17:20|595.27|592.87|595.39|592.99|595.39|592.99|595.27|592.87|0
1652944650000|2022-05-19 07:17:30|596.13|593.73|596.88|594.48|596.88|594.48|595.64|593.24|0
1652944660000|2022-05-19 07:17:40|596.76|594.36|597.5|595.1|597.5|595.1|596.76|594.36|0
1652944670000|2022-05-19 07:17:50|596.88|594.48|596.76|594.36|596.88|594.48|596.01|593.61|0
1652944680000|2022-05-19 07:18:00|596.51|594.11|596.76|594.36|596.76|594.36|595.64|593.24|0
1652944690000|2022-05-19 07:18:10|596.63|594.23|597.01|594.61|597.62|595.22|596.63|594.23|0
1652944700000|2022-05-19 07:18:20|597.25|594.85|597.75|595.35|597.75|595.35|597.25|594.85|0
1652944710000|2022-05-19 07:18:30|598.37|595.97|597.87|595.47|598.37|595.97|597.87|595.47|0
1652944720000|2022-05-19 07:18:40|598|595.6|597.13|594.73|598.25|595.85|597.13|594.73|0
1652944730000|2022-05-19 07:18:50|596.88|594.48|596.76|594.36|596.88|594.48|596.38|593.98|0
1652944740000|2022-05-19 07:19:00|596.88|594.48|596.63|594.23|597.13|594.73|596.63|594.23|0
1652944750000|2022-05-19 07:19:10|596.38|593.98|595.89|593.49|596.38|593.98|595.64|593.24|0
1652944760000|2022-05-19 07:19:20|596.13|593.73|595.77|593.37|596.13|593.73|595.77|593.37|0
1652944770000|2022-05-19 07:19:30|595.14|592.74|595.14|592.74|595.64|593.24|595.14|592.74|0
1652944780000|2022-05-19 07:19:40|595.52|593.12|595.52|593.12|595.52|593.12|595.52|593.12|0
1652944790000|2022-05-19 07:19:50|595.64|593.24|594.65|592.25|595.64|593.24|594.65|592.25|0
1652944800000|2022-05-19 07:20:00|594.53|592.13|595.77|593.37|595.77|593.37|594.53|592.13|0
1652944810000|2022-05-19 07:20:10|595.52|593.12|595.64|593.24|596.01|593.61|595.52|593.12|0
1652944820000|2022-05-19 07:20:20|595.39|592.99|595.39|592.99|595.39|592.99|595.39|592.99|0
1652944830000|2022-05-19 07:20:30|595.64|593.24|596.63|594.23|596.63|594.23|595.64|593.24|0
1652944840000|2022-05-19 07:20:40|595.89|593.49|596.63|594.23|596.63|594.23|595.89|593.49|0
1652944850000|2022-05-19 07:20:50|597.5|595.1|597.5|595.1|598.12|595.72|597.5|595.1|0
1652944860000|2022-05-19 07:21:00|597.13|594.73|596.51|594.11|597.13|594.73|596.13|593.73|0
1652944870000|2022-05-19 07:21:10|596.38|593.98|597.13|594.73|597.13|594.73|596.13|593.73|0
1652944880000|2022-05-19 07:21:20|597.5|595.1|597.62|595.22|597.87|595.47|597.25|594.85|0
1652944890000|2022-05-19 07:21:30|596.51|594.11|596.76|594.36|596.76|594.36|596.26|593.86|0
1652944900000|2022-05-19 07:21:40|597.25|594.85|598.25|595.85|598.37|595.97|597.25|594.85|0
1652944910000|2022-05-19 07:21:50|598.74|596.34|599.86|597.46|599.86|597.46|598.74|596.34|0
1652944920000|2022-05-19 07:22:00|599.98|597.58|599.98|597.58|600.1|597.7|599.98|597.58|0
1652944930000|2022-05-19 07:22:10|599.24|596.84|599.86|597.46|600.35|597.95|599.24|596.84|0
1652944940000|2022-05-19 07:22:20|599.74|597.34|600.48|598.08|600.48|598.08|599.74|597.34|0
1652944950000|2022-05-19 07:22:30|600.35|597.95|601.72|599.32|601.72|599.32|600.35|597.95|0
1652944960000|2022-05-19 07:22:40|601.97|599.57|603.33|600.93|603.33|600.93|601.97|599.57|0
1652944970000|2022-05-19 07:22:50|603.46|601.06|602.47|600.07|603.46|601.06|602.47|600.07|0
1652944980000|2022-05-19 07:23:00|603.21|600.81|602.96|600.56|603.21|600.81|602.59|600.19|0
1652944990000|2022-05-19 07:23:10|603.08|600.68|602.34|599.94|603.08|600.68|602.34|599.94|0
1652945000000|2022-05-19 07:23:20|601.84|599.44|602.71|600.31|602.71|600.31|601.59|599.19|0
1652945010000|2022-05-19 07:23:30|602.34|599.94|602.83|600.43|602.83|600.43|602.34|599.94|0
1652945020000|2022-05-19 07:23:40|603.33|600.93|604.32|601.92|604.32|601.92|603.33|600.93|0
1652945030000|2022-05-19 07:23:50|605.07|602.67|603.58|601.18|605.07|602.67|603.58|601.18|0
1652945040000|2022-05-19 07:24:00|604.07|601.67|604.95|602.55|604.95|602.55|604.07|601.67|0
1652945050000|2022-05-19 07:24:10|605.07|602.67|604.32|601.92|605.07|602.67|604.32|601.92|0
1652945060000|2022-05-19 07:24:20|604.2|601.8|604.7|602.3|604.7|602.3|604.2|601.8|0
1652945070000|2022-05-19 07:24:30|604.82|602.42|604.57|602.17|605.07|602.67|604.57|602.17|0
1652945080000|2022-05-19 07:24:40|605.07|602.67|605.3|602.9|605.3|602.9|604.7|602.3|0
1652945090000|2022-05-19 07:24:50|604.64|602.24|604.39|601.99|604.64|602.24|604.39|601.99|0
1652945100000|2022-05-19 07:25:00|605.02|602.62|605.27|602.87|605.27|602.87|605.02|602.62|0
1652945110000|2022-05-19 07:25:10|605.14|602.74|606.04|603.64|606.04|603.64|604.39|601.99|0
1652945120000|2022-05-19 07:25:20|605.91|603.51|605.91|603.51|606.15|603.75|605.91|603.51|0
1652945130000|2022-05-19 07:25:30|605.79|603.39|606.15|603.75|606.28|603.88|605.79|603.39|0
1652945140000|2022-05-19 07:25:40|606.04|603.64|604.91|602.51|606.04|603.64|604.91|602.51|0
1652945150000|2022-05-19 07:25:50|605.04|602.64|606.04|603.64|606.04|603.64|605.04|602.64|0
1652945160000|2022-05-19 07:26:00|605.79|603.39|605.66|603.26|605.91|603.51|605.66|603.26|0
1652945170000|2022-05-19 07:26:10|605.91|603.51|605.54|603.14|606.15|603.75|605.54|603.14|0
1652945180000|2022-05-19 07:26:20|605.66|603.26|605.54|603.14|605.66|603.26|604.91|602.51|0
1652945190000|2022-05-19 07:26:30|606.15|603.75|606.65|604.25|606.65|604.25|605.79|603.39|0
1652945200000|2022-05-19 07:26:40|608.64|606.24|609.13|606.73|609.13|606.73|608.64|606.24|0
1652945210000|2022-05-19 07:26:50|608.76|606.36|609.63|607.23|609.63|607.23|608.76|606.36|0
1652945220000|2022-05-19 07:27:00|609.51|607.11|607.64|605.24|609.51|607.11|607.64|605.24|0
1652945230000|2022-05-19 07:27:10|607.15|604.75|606.65|604.25|607.39|604.99|606.65|604.25|0
1652945240000|2022-05-19 07:27:20|606.53|604.13|606.53|604.13|607.28|604.88|606.53|604.13|0
1652945250000|2022-05-19 07:27:30|606.15|603.75|604.17|601.77|606.15|603.75|604.17|601.77|0
1652945260000|2022-05-19 07:27:40|605.04|602.64|605.16|602.76|605.16|602.76|604.55|602.15|0
1652945270000|2022-05-19 07:27:50|605.41|603.01|606.78|604.38|606.78|604.38|605.41|603.01|0
1652945280000|2022-05-19 07:28:00|607.64|605.24|608.14|605.74|608.14|605.74|607.64|605.24|0
1652945290000|2022-05-19 07:28:10|609.38|606.98|608.88|606.48|609.38|606.98|608.64|606.24|0
1652945300000|2022-05-19 07:28:20|609.13|606.73|609.38|606.98|609.38|606.98|609.13|606.73|0
1652945310000|2022-05-19 07:28:30|609.63|607.23|609.63|607.23|609.63|607.23|609.38|606.98|0
1652945320000|2022-05-19 07:28:40|609.76|607.36|611.36|608.96|611.36|608.96|609.76|607.36|0
1652945330000|2022-05-19 07:28:50|611.12|608.72|610.87|608.47|611.12|608.72|610.87|608.47|0
1652945340000|2022-05-19 07:29:00|611.36|608.96|611.36|608.96|611.36|608.96|611.36|608.96|0
1652945350000|2022-05-19 07:29:10|611|608.6|611|608.6|611.25|608.85|610.87|608.47|0
1652945360000|2022-05-19 07:29:20|610.62|608.22|609.76|607.36|610.62|608.22|609.76|607.36|0
1652945370000|2022-05-19 07:29:30|609.63|607.23|610.12|607.72|610.12|607.72|609.63|607.23|0
1652945380000|2022-05-19 07:29:40|609.51|607.11|610|607.6|610.12|607.72|609.51|607.11|0
1652945390000|2022-05-19 07:29:50|610.37|607.97|611.12|608.72|611.12|608.72|610.37|607.97|0
1652945400000|2022-05-19 07:30:00|610.62|608.22|612.36|609.96|612.36|609.96|610.62|608.22|0
1652945410000|2022-05-19 07:30:10|613.85|611.45|612.98|610.58|613.85|611.45|612.98|610.58|0
1652945420000|2022-05-19 07:30:20|612.24|609.84|612.61|610.21|612.61|610.21|611.86|609.46|0
1652945430000|2022-05-19 07:30:30|612.24|609.84|613.35|610.95|613.35|610.95|612.24|609.84|0
1652945440000|2022-05-19 07:30:40|612.85|610.45|613.6|611.2|613.6|611.2|612.36|609.96|0
1652945450000|2022-05-19 07:30:50|613.35|610.95|614.84|612.44|614.84|612.44|613.35|610.95|0
1652945460000|2022-05-19 07:31:00|614.09|611.69|614.09|611.69|614.09|611.69|614.09|611.69|0
1652945470000|2022-05-19 07:31:10|614.22|611.82|613.35|610.95|614.22|611.82|613.1|610.7|0
1652945480000|2022-05-19 07:31:20|613.85|611.45|614.59|612.19|614.59|612.19|613.85|611.45|0
1652945490000|2022-05-19 07:31:30|614.84|612.44|615.46|613.06|615.46|613.06|614.59|612.19|0
1652945500000|2022-05-19 07:31:40|615.34|612.94|614.84|612.44|615.34|612.94|613.85|611.45|0
1652945510000|2022-05-19 07:31:50|615.22|612.82|615.34|612.94|615.34|612.94|614.84|612.44|0
1652945520000|2022-05-19 07:32:00|615.83|613.43|616.33|613.93|616.33|613.93|615.58|613.18|0
1652945530000|2022-05-19 07:32:10|617.07|614.67|617.32|614.92|618.07|615.67|617.07|614.67|0
1652945540000|2022-05-19 07:32:20|617.07|614.67|617.45|615.05|618.07|615.67|617.07|614.67|0
1652945550000|2022-05-19 07:32:30|617.82|615.42|616.83|614.43|617.82|615.42|616.83|614.43|0
1652945560000|2022-05-19 07:32:40|617.45|615.05|617.2|614.8|617.7|615.3|617.2|614.8|0
1652945570000|2022-05-19 07:32:50|616.71|614.31|618.07|615.67|618.2|615.8|616.71|614.31|0
1652945580000|2022-05-19 07:33:00|619.69|617.29|620.3|617.9|620.3|617.9|619.56|617.16|0
1652945590000|2022-05-19 07:33:10|620.43|618.03|620.8|618.4|620.8|618.4|620.43|618.03|0
1652945600000|2022-05-19 07:33:20|620.93|618.53|620.05|617.65|621.54|619.14|620.05|617.65|0
1652945610000|2022-05-19 07:33:30|620.3|617.9|619.31|616.91|620.68|618.28|619.31|616.91|0
1652945620000|2022-05-19 07:33:40|619.69|617.29|619.69|617.29|620.18|617.78|619.69|617.29|0
1652945630000|2022-05-19 07:33:50|619.8|617.4|619.74|617.34|619.8|617.4|619.06|616.66|0
1652945640000|2022-05-19 07:34:00|620.23|617.83|621.1|618.7|621.1|618.7|620.23|617.83|0
1652945650000|2022-05-19 07:34:10|620.98|618.58|620.6|618.2|620.98|618.58|620.6|618.2|0
1652945660000|2022-05-19 07:34:20|620.1|617.7|618.91|616.51|620.1|617.7|618.66|616.26|0
1652945670000|2022-05-19 07:34:30|619.53|617.13|619.4|617|619.53|617.13|619.16|616.76|0
1652945680000|2022-05-19 07:34:40|618.91|616.51|618.16|615.76|618.91|616.51|618.16|615.76|0
1652945690000|2022-05-19 07:34:50|617.3|614.9|618.16|615.76|618.16|615.76|616.92|614.52|0
1652945700000|2022-05-19 07:35:00|617.92|615.52|618.16|615.76|618.16|615.76|617.67|615.27|0
1652945710000|2022-05-19 07:35:10|618.41|616.01|619.16|616.76|619.16|616.76|618.41|616.01|0
1652945720000|2022-05-19 07:35:20|619.4|617|619.9|617.5|619.9|617.5|619.4|617|0
1652945730000|2022-05-19 07:35:30|619.65|617.25|620.03|617.63|620.03|617.63|619.65|617.25|0
1652945740000|2022-05-19 07:35:40|618.91|616.51|619.9|617.5|620.15|617.75|618.91|616.51|0
1652945750000|2022-05-19 07:35:50|622.51|620.11|623.37|620.97|623.37|620.97|622.51|620.11|0
1652945760000|2022-05-19 07:36:00|623.62|621.22|623.62|621.22|623.62|621.22|623.5|621.1|0
1652945770000|2022-05-19 07:36:10|623.87|621.47|623.62|621.22|623.87|621.47|623.62|621.22|0
1652945780000|2022-05-19 07:36:20|623.5|621.1|624.12|621.72|624.12|621.72|623.5|621.1|0
1652945790000|2022-05-19 07:36:30|624|621.6|623.87|621.47|624.12|621.72|623.87|621.47|0
1652945800000|2022-05-19 07:36:40|623.75|621.35|624.12|621.72|624.12|621.72|623.75|621.35|0
1652945810000|2022-05-19 07:36:50|624.25|621.85|625.36|622.96|625.36|622.96|624.25|621.85|0
1652945820000|2022-05-19 07:37:00|625.49|623.09|626.35|623.95|626.35|623.95|625.11|622.71|0
1652945830000|2022-05-19 07:37:10|626.73|624.33|627.35|624.95|627.35|624.95|626.35|623.95|0
1652945840000|2022-05-19 07:37:20|626.73|624.33|624.37|621.97|626.73|624.33|624.37|621.97|0
1652945850000|2022-05-19 07:37:30|624.25|621.85|623.26|620.86|624.25|621.85|623.26|620.86|0
1652945860000|2022-05-19 07:37:40|622.88|620.48|623.62|621.22|623.62|621.22|622.88|620.48|0
1652945870000|2022-05-19 07:37:50|623.01|620.61|622.13|619.73|623.01|620.61|622.13|619.73|0
1652945880000|2022-05-19 07:38:00|622.88|620.48|623.62|621.22|623.62|621.22|622.88|620.48|0
1652945890000|2022-05-19 07:38:10|623.5|621.1|624.5|622.1|624.5|622.1|623.5|621.1|0
1652945900000|2022-05-19 07:38:20|626.1|623.7|626.23|623.83|626.23|623.83|626.1|623.7|0
1652945910000|2022-05-19 07:38:30|626.85|624.45|626.35|623.95|626.85|624.45|626.35|623.95|0
1652945920000|2022-05-19 07:38:40|626.73|624.33|627.1|624.7|627.1|624.7|626.6|624.2|0
1652945930000|2022-05-19 07:38:50|626.85|624.45|627.72|625.32|627.72|625.32|626.48|624.08|0
1652945940000|2022-05-19 07:39:00|627.59|625.19|626.35|623.95|627.59|625.19|626.35|623.95|0
1652945950000|2022-05-19 07:39:10|626.1|623.7|626.73|624.33|626.73|624.33|626.1|623.7|0
1652945960000|2022-05-19 07:39:20|626.6|624.2|627.35|624.95|627.35|624.95|626.23|623.83|0
1652945970000|2022-05-19 07:39:30|627.23|624.83|626.85|624.45|627.59|625.19|626.85|624.45|0
1652945980000|2022-05-19 07:39:40|627.97|625.57|628.09|625.69|628.09|625.69|627.97|625.57|0
1652945990000|2022-05-19 07:39:50|627.84|625.44|627.84|625.44|628.34|625.94|627.84|625.44|0
1652946000000|2022-05-19 07:40:00|627.35|624.95|626.85|624.45|627.35|624.95|626.85|624.45|0
1652946010000|2022-05-19 07:40:10|626.6|624.2|625.61|623.21|626.6|624.2|625.61|623.21|0
1652946020000|2022-05-19 07:40:20|626.1|623.7|626.1|623.7|626.1|623.7|625.86|623.46|0
1652946030000|2022-05-19 07:40:30|626.6|624.2|626.6|624.2|626.6|624.2|626.6|624.2|0
1652946040000|2022-05-19 07:40:40|626.85|624.45|627.84|625.44|627.84|625.44|626.85|624.45|0
1652946050000|2022-05-19 07:40:50|627.35|624.95|626.48|624.08|627.35|624.95|626.48|624.08|0
1652946060000|2022-05-19 07:41:00|626.1|623.7|625.11|622.71|626.1|623.7|625.11|622.71|0
1652946070000|2022-05-19 07:41:10|624.61|622.21|623.37|620.97|624.61|622.21|623.37|620.97|0
1652946080000|2022-05-19 07:41:20|622.26|619.86|624.12|621.72|624.12|621.72|622.13|619.73|0
1652946090000|2022-05-19 07:41:30|623.87|621.47|622.13|619.73|623.87|621.47|622.13|619.73|0
1652946100000|2022-05-19 07:41:40|621.52|619.12|621.02|618.62|621.52|619.12|620.4|618|0
1652946110000|2022-05-19 07:41:50|620.89|618.49|621.14|618.74|621.14|618.74|620.89|618.49|0
1652946120000|2022-05-19 07:42:00|620.89|618.49|621.27|618.87|621.27|618.87|620.03|617.63|0
1652946130000|2022-05-19 07:42:10|621.39|618.99|622.13|619.73|622.13|619.73|621.39|618.99|0
1652946140000|2022-05-19 07:42:20|621.64|619.24|622.51|620.11|622.51|620.11|621.64|619.24|0
1652946150000|2022-05-19 07:42:30|622.38|619.98|621.52|619.12|622.38|619.98|621.52|619.12|0
1652946160000|2022-05-19 07:42:40|621.89|619.49|623.13|620.73|623.62|621.22|621.89|619.49|0
1652946170000|2022-05-19 07:42:50|622.51|620.11|622.63|620.23|622.76|620.36|622.26|619.86|0
1652946180000|2022-05-19 07:43:00|622.01|619.61|621.64|619.24|622.38|619.98|621.64|619.24|0
1652946190000|2022-05-19 07:43:10|621.14|618.74|620.4|618|621.14|618.74|620.4|618|0
1652946200000|2022-05-19 07:43:20|620.53|618.13|620.89|618.49|620.89|618.49|620.53|618.13|0
1652946210000|2022-05-19 07:43:30|621.64|619.24|622.26|619.86|622.26|619.86|621.64|619.24|0
1652946220000|2022-05-19 07:43:40|623.13|620.73|623.13|620.73|623.62|621.22|622.88|620.48|0
1652946230000|2022-05-19 07:43:50|623.87|621.47|622.88|620.48|623.87|621.47|622.88|620.48|0
1652946240000|2022-05-19 07:44:00|622.76|620.36|622.13|619.73|623.13|620.73|622.13|619.73|0
1652946250000|2022-05-19 07:44:10|622.88|620.48|620.64|618.24|622.88|620.48|620.4|618|0
1652946260000|2022-05-19 07:44:20|620.89|618.49|620.15|617.75|620.89|618.49|619.9|617.5|0
1652946270000|2022-05-19 07:44:30|619.9|617.5|619.9|617.5|620.03|617.63|619.65|617.25|0
1652946280000|2022-05-19 07:44:40|619.65|617.25|619.78|617.38|619.9|617.5|619.28|616.88|0
1652946290000|2022-05-19 07:44:50|620.89|618.49|620.89|618.49|620.89|618.49|620.89|618.49|0
1652946300000|2022-05-19 07:45:00|621.02|618.62|617.67|615.27|621.02|618.62|617.67|615.27|0
1652946310000|2022-05-19 07:45:10|616.68|614.28|617.92|615.52|617.92|615.52|616.68|614.28|0
1652946320000|2022-05-19 07:45:20|617.67|615.27|617.55|615.15|617.67|615.27|617.55|615.15|0
1652946330000|2022-05-19 07:45:30|618.16|615.76|618.54|616.14|619.04|616.64|618.16|615.76|0
1652946340000|2022-05-19 07:45:40|619.65|617.25|618.66|616.26|619.65|617.25|618.66|616.26|0
1652946350000|2022-05-19 07:45:50|617.67|615.27|617.05|614.65|617.67|615.27|616.92|614.52|0
1652946360000|2022-05-19 07:46:00|616.92|614.52|618.66|616.26|618.66|616.26|616.92|614.52|0
1652946370000|2022-05-19 07:46:10|618.41|616.01|619.04|616.64|619.53|617.13|618.41|616.01|0
1652946380000|2022-05-19 07:46:20|618.66|616.26|619.78|617.38|619.78|617.38|618.66|616.26|0
1652946390000|2022-05-19 07:46:30|619.4|617|620.4|618|620.4|618|619.4|617|0
1652946400000|2022-05-19 07:46:40|620.15|617.75|618.29|615.89|620.15|617.75|618.29|615.89|0
1652946410000|2022-05-19 07:46:50|617.67|615.27|616.92|614.52|617.92|615.52|616.92|614.52|0
1652946420000|2022-05-19 07:47:00|617.17|614.77|616.43|614.03|617.42|615.02|616.43|614.03|0
1652946430000|2022-05-19 07:47:10|617.17|614.77|617.42|615.02|617.67|615.27|617.17|614.77|0
1652946440000|2022-05-19 07:47:20|616.92|614.52|616.31|613.91|616.92|614.52|616.31|613.91|0
1652946450000|2022-05-19 07:47:30|617.3|614.9|616.92|614.52|617.3|614.9|616.31|613.91|0
1652946460000|2022-05-19 07:47:40|617.05|614.65|617.3|614.9|617.3|614.9|616.8|614.4|0
1652946470000|2022-05-19 07:47:50|617.05|614.65|616.31|613.91|617.17|614.77|616.31|613.91|0
1652946480000|2022-05-19 07:48:00|616.18|613.78|615.68|613.28|616.43|614.03|615.68|613.28|0
1652946490000|2022-05-19 07:48:10|614.57|612.17|615.81|613.41|616.18|613.78|614.57|612.17|0
1652946500000|2022-05-19 07:48:20|616.18|613.78|616.18|613.78|616.31|613.91|615.93|613.53|0
1652946510000|2022-05-19 07:48:30|616.68|614.28|617.05|614.65|617.17|614.77|616.43|614.03|0
1652946520000|2022-05-19 07:48:40|616.56|614.16|616.92|614.52|617.05|614.65|616.56|614.16|0
1652946530000|2022-05-19 07:48:50|617.42|615.02|617.42|615.02|617.8|615.4|617.42|615.02|0
1652946540000|2022-05-19 07:49:00|617.17|614.77|616.92|614.52|617.42|615.02|616.92|614.52|0
1652946550000|2022-05-19 07:49:10|616.68|614.28|617.42|615.02|617.42|615.02|615.68|613.28|0
1652946560000|2022-05-19 07:49:20|617.3|614.9|617.17|614.77|617.3|614.9|616.92|614.52|0
1652946570000|2022-05-19 07:49:30|616.92|614.52|616.92|614.52|617.42|615.02|616.92|614.52|0
1652946580000|2022-05-19 07:49:40|615.19|612.79|617.05|614.65|617.05|614.65|615.19|612.79|0
1652946590000|2022-05-19 07:49:50|616.68|614.28|615.93|613.53|616.68|614.28|615.93|613.53|0
1652946600000|2022-05-19 07:50:00|616.18|613.78|615.68|613.28|616.18|613.78|615.56|613.16|0
1652946610000|2022-05-19 07:50:10|615.19|612.79|616.06|613.66|616.06|613.66|615.19|612.79|0
1652946620000|2022-05-19 07:50:20|615.93|613.53|615.68|613.28|615.93|613.53|615.68|613.28|0
1652946630000|2022-05-19 07:50:30|615.93|613.53|615.93|613.53|616.18|613.78|615.68|613.28|0
1652946640000|2022-05-19 07:50:40|617.92|615.52|618.41|616.01|618.41|616.01|617.42|615.02|0
1652946650000|2022-05-19 07:50:50|617.92|615.52|617.3|614.9|617.92|615.52|617.3|614.9|0
1652946660000|2022-05-19 07:51:00|617.92|615.52|618.41|616.01|618.91|616.51|617.92|615.52|0
1652946670000|2022-05-19 07:51:10|618.66|616.26|618.54|616.14|618.66|616.26|618.54|616.14|0
1652946680000|2022-05-19 07:51:20|618.41|616.01|617.17|614.77|618.41|616.01|617.17|614.77|0
1652946690000|2022-05-19 07:51:30|617.92|615.52|617.3|614.9|617.92|615.52|617.17|614.77|0
1652946700000|2022-05-19 07:51:40|618.04|615.64|616.8|614.4|618.04|615.64|616.8|614.4|0
1652946710000|2022-05-19 07:51:50|616.68|614.28|615.93|613.53|616.68|614.28|615.93|613.53|0
1652946720000|2022-05-19 07:52:00|615.68|613.28|616.31|613.91|616.31|613.91|615.19|612.79|0
1652946730000|2022-05-19 07:52:10|615.93|613.53|616.43|614.03|616.68|614.28|615.93|613.53|0
1652946740000|2022-05-19 07:52:20|616.92|614.52|616.8|614.4|617.17|614.77|616.8|614.4|0
1652946750000|2022-05-19 07:52:30|616.92|614.52|616.56|614.16|616.92|614.52|616.43|614.03|0
1652946760000|2022-05-19 07:52:40|616.43|614.03|617.55|615.15|617.55|615.15|616.43|614.03|0
1652946770000|2022-05-19 07:52:50|618.16|615.76|617.42|615.02|618.16|615.76|617.42|615.02|0
1652946780000|2022-05-19 07:53:00|617.55|615.15|618.16|615.76|618.16|615.76|617.55|615.15|0
1652946790000|2022-05-19 07:53:10|618.79|616.39|619.28|616.88|619.28|616.88|618.41|616.01|0
1652946800000|2022-05-19 07:53:20|619.04|616.64|617.3|614.9|619.04|616.64|617.3|614.9|0
1652946810000|2022-05-19 07:53:30|617.05|614.65|617.05|614.65|617.42|615.02|617.05|614.65|0
1652946820000|2022-05-19 07:53:40|617.3|614.9|616.43|614.03|617.55|615.15|616.43|614.03|0
1652946830000|2022-05-19 07:53:50|616.18|613.78|615.68|613.28|616.43|614.03|615.68|613.28|0
1652946840000|2022-05-19 07:54:00|616.06|613.66|617.17|614.77|617.17|614.77|616.06|613.66|0
1652946850000|2022-05-19 07:54:10|617.67|615.27|617.67|615.27|617.67|615.27|617.3|614.9|0
1652946860000|2022-05-19 07:54:20|618.04|615.64|617.92|615.52|618.04|615.64|617.92|615.52|0
1652946870000|2022-05-19 07:54:30|618.41|616.01|619.04|616.64|619.28|616.88|618.41|616.01|0
1652946880000|2022-05-19 07:54:40|618.91|616.51|618.41|616.01|619.16|616.76|618.29|615.89|0
1652946890000|2022-05-19 07:54:50|618.66|616.26|617.8|615.4|618.66|616.26|617.67|615.27|0
1652946900000|2022-05-19 07:55:00|616.8|614.4|615.43|613.03|616.92|614.52|615.43|613.03|0
1652946910000|2022-05-19 07:55:10|615.56|613.16|614.32|611.92|615.68|613.28|614.32|611.92|0
1652946920000|2022-05-19 07:55:20|613.95|611.55|614.69|612.29|614.82|612.42|613.95|611.55|0
1652946930000|2022-05-19 07:55:30|614.32|611.92|615.07|612.67|615.19|612.79|614.32|611.92|0
1652946940000|2022-05-19 07:55:40|615.32|612.92|615.93|613.53|615.93|613.53|615.32|612.92|0
1652946950000|2022-05-19 07:55:50|616.18|613.78|616.18|613.78|616.67|614.27|616.06|613.66|0
1652946960000|2022-05-19 07:56:00|615.93|613.53|615.93|613.53|616.31|613.91|615.93|613.53|0
1652946970000|2022-05-19 07:56:10|615.07|612.67|615.68|613.28|615.68|613.28|614.94|612.54|0
1652946980000|2022-05-19 07:56:20|615.32|612.92|615.32|612.92|615.32|612.92|614.94|612.54|0
1652946990000|2022-05-19 07:56:30|615.81|613.41|615.32|612.92|616.06|613.66|615.32|612.92|0
1652947000000|2022-05-19 07:56:40|614.94|612.54|614.94|612.54|615.19|612.79|614.94|612.54|0
1652947010000|2022-05-19 07:56:50|614.19|611.79|613.7|611.3|614.19|611.79|613.2|610.8|0
1652947020000|2022-05-19 07:57:00|612.71|610.31|612.46|610.06|612.71|610.31|611.72|609.32|0
1652947030000|2022-05-19 07:57:10|612.84|610.44|612.09|609.69|612.84|610.44|611.96|609.56|0
1652947040000|2022-05-19 07:57:20|612.71|610.31|611.84|609.44|612.71|610.31|611.84|609.44|0
1652947050000|2022-05-19 07:57:30|612.71|610.31|612.71|610.31|612.71|610.31|612.46|610.06|0
1652947060000|2022-05-19 07:57:40|612.46|610.06|611.96|609.56|612.84|610.44|611.96|609.56|0
1652947070000|2022-05-19 07:57:50|612.09|609.69|610.48|608.08|612.34|609.94|610.48|608.08|0
1652947080000|2022-05-19 07:58:00|609.86|607.46|609.48|607.08|610.23|607.83|609.48|607.08|0
1652947090000|2022-05-19 07:58:10|610.48|608.08|610.97|608.57|610.97|608.57|609.98|607.58|0
1652947100000|2022-05-19 07:58:20|610.72|608.32|610.85|608.45|610.85|608.45|610.72|608.32|0
1652947110000|2022-05-19 07:58:30|610.23|607.83|610.11|607.71|610.48|608.08|610.11|607.71|0
1652947120000|2022-05-19 07:58:40|609.98|607.58|608.74|606.34|609.98|607.58|608.74|606.34|0
1652947130000|2022-05-19 07:58:50|608.62|606.22|608.99|606.59|609.24|606.84|608.62|606.22|0
1652947140000|2022-05-19 07:59:00|609.37|606.97|608.99|606.59|609.48|607.08|608.99|606.59|0
1652947150000|2022-05-19 07:59:10|609.24|606.84|609.12|606.72|609.24|606.84|608.99|606.59|0
1652947160000|2022-05-19 07:59:20|608.74|606.34|608.74|606.34|608.99|606.59|608.62|606.22|0
1652947170000|2022-05-19 07:59:30|608.62|606.22|608.74|606.34|608.99|606.59|608.62|606.22|0
1652947180000|2022-05-19 07:59:40|608.87|606.47|608.99|606.59|608.99|606.59|608.74|606.34|0
1652947190000|2022-05-19 07:59:50|609.73|607.33|609.48|607.08|609.73|607.33|609.48|607.08|0
1652947200000|2022-05-19 08:00:00|610.23|607.83|609.24|606.84|610.23|607.83|609.24|606.84|0
1652947210000|2022-05-19 08:00:10|609.86|607.46|609.98|607.58|610.11|607.71|609.73|607.33|0
1652947220000|2022-05-19 08:00:20|610.36|607.96|611.47|609.07|611.47|609.07|610.36|607.96|0
1652947230000|2022-05-19 08:00:30|612.21|609.81|612.21|609.81|612.34|609.94|612.21|609.81|0
1652947240000|2022-05-19 08:00:40|610.97|608.57|610.97|608.57|610.97|608.57|610.85|608.45|0
1652947250000|2022-05-19 08:00:50|610.72|608.32|612.21|609.81|612.59|610.19|610.72|608.32|0
1652947260000|2022-05-19 08:01:00|612.71|610.31|613.2|610.8|613.2|610.8|612.71|610.31|0
1652947270000|2022-05-19 08:01:10|613.45|611.05|613.08|610.68|613.45|611.05|613.08|610.68|0
1652947280000|2022-05-19 08:01:20|613.2|610.8|613.08|610.68|613.2|610.8|612.71|610.31|0
1652947290000|2022-05-19 08:01:30|612.95|610.55|613.08|610.68|613.2|610.8|612.95|610.55|0
1652947300000|2022-05-19 08:01:40|613.2|610.8|613.83|611.43|613.83|611.43|613.2|610.8|0
1652947310000|2022-05-19 08:01:50|614.08|611.68|614.19|611.79|614.44|612.04|614.08|611.68|0
1652947320000|2022-05-19 08:02:00|615.07|612.67|614.94|612.54|615.07|612.67|614.32|611.92|0
1652947330000|2022-05-19 08:02:10|615.43|613.03|615.43|613.03|615.56|613.16|615.43|613.03|0
1652947340000|2022-05-19 08:02:20|615.68|613.28|616.18|613.78|616.18|613.78|615.68|613.28|0
1652947350000|2022-05-19 08:02:30|615.93|613.53|615.93|613.53|616.18|613.78|615.93|613.53|0
1652947360000|2022-05-19 08:02:40|615.68|613.28|615.32|612.92|615.68|613.28|615.07|612.67|0
1652947370000|2022-05-19 08:02:50|615.43|613.03|615.07|612.67|615.43|613.03|614.94|612.54|0
1652947380000|2022-05-19 08:03:00|614.94|612.54|615.43|613.03|615.43|613.03|614.94|612.54|0
1652947390000|2022-05-19 08:03:10|615.68|613.28|616.43|614.03|616.43|614.03|615.68|613.28|0
1652947410000|2022-05-19 08:03:30|616.67|614.27|617.42|615.02|617.42|615.02|616.67|614.27|0
1652947420000|2022-05-19 08:03:40|617.3|614.9|617.05|614.65|617.3|614.9|617.05|614.65|0
1652947430000|2022-05-19 08:03:50|616.43|614.03|616.56|614.16|616.56|614.16|616.31|613.91|0
1652947440000|2022-05-19 08:04:00|616.8|614.4|616.31|613.91|616.8|614.4|616.31|613.91|0
1652947450000|2022-05-19 08:04:10|616.06|613.66|616.43|614.03|616.43|614.03|615.93|613.53|0
1652947460000|2022-05-19 08:04:20|616.56|614.16|615.81|613.41|616.56|614.16|615.81|613.41|0
1652947470000|2022-05-19 08:04:30|615.68|613.28|617.05|614.65|617.05|614.65|615.68|613.28|0
1652947480000|2022-05-19 08:04:40|617.17|614.77|617.42|615.02|617.42|615.02|617.05|614.65|0
1652947490000|2022-05-19 08:04:50|617.17|614.77|617.67|615.27|617.67|615.27|617.17|614.77|0
1652947500000|2022-05-19 08:05:00|617.8|615.4|618.16|615.76|618.29|615.89|617.8|615.4|0
1652947510000|2022-05-19 08:05:10|618.29|615.89|617.42|615.02|618.29|615.89|617.3|614.9|0
1652947520000|2022-05-19 08:05:20|617.3|614.9|617.91|615.51|617.91|615.51|617.17|614.77|0
1652947530000|2022-05-19 08:05:30|618.04|615.64|619.15|616.75|619.15|616.75|618.04|615.64|0
1652947540000|2022-05-19 08:05:40|618.66|616.26|618.91|616.51|619.04|616.64|618.66|616.26|0
1652947550000|2022-05-19 08:05:50|619.04|616.64|618.91|616.51|619.04|616.64|618.41|616.01|0
1652947560000|2022-05-19 08:06:00|619.4|617|620.28|617.88|620.4|618|619.4|617|0
1652947570000|2022-05-19 08:06:10|620.4|618|621.14|618.74|621.14|618.74|620.4|618|0
1652947580000|2022-05-19 08:06:20|620.89|618.49|621.02|618.62|621.39|618.99|620.89|618.49|0
1652947590000|2022-05-19 08:06:30|621.14|618.74|621.64|619.24|621.64|619.24|620.89|618.49|0
1652947600000|2022-05-19 08:06:40|621.52|619.12|621.76|619.36|621.76|619.36|621.14|618.74|0
1652947610000|2022-05-19 08:06:50|621.64|619.24|621.88|619.48|621.88|619.48|621.39|618.99|0
1652947620000|2022-05-19 08:07:00|621.27|618.87|621.39|618.99|621.64|619.24|621.27|618.87|0
1652947630000|2022-05-19 08:07:10|621.27|618.87|620.89|618.49|621.27|618.87|620.15|617.75|0
1652947640000|2022-05-19 08:07:20|620.64|618.24|620.89|618.49|620.89|618.49|620.64|618.24|0
1652947650000|2022-05-19 08:07:30|621.14|618.74|620.28|617.88|621.14|618.74|620.28|617.88|0
1652947660000|2022-05-19 08:07:40|620.39|617.99|620.39|617.99|621.14|618.74|620.39|617.99|0
1652947670000|2022-05-19 08:07:50|620.89|618.49|620.77|618.37|620.89|618.49|620.64|618.24|0
1652947680000|2022-05-19 08:08:00|621.39|618.99|621.14|618.74|621.39|618.99|621.14|618.74|0
1652947690000|2022-05-19 08:08:10|621.39|618.99|621.14|618.74|621.39|618.99|621.14|618.74|0
1652947700000|2022-05-19 08:08:20|621.27|618.87|619.65|617.25|621.52|619.12|619.65|617.25|0
1652947710000|2022-05-19 08:08:30|619.4|617|618.66|616.26|619.4|617|618.66|616.26|0
1652947720000|2022-05-19 08:08:40|618.91|616.51|618.91|616.51|619.53|617.13|618.91|616.51|0
1652947730000|2022-05-19 08:08:50|619.04|616.64|617.91|615.51|619.04|616.64|617.91|615.51|0
1652947740000|2022-05-19 08:09:00|618.16|615.76|617.91|615.51|618.16|615.76|617.91|615.51|0
1652947750000|2022-05-19 08:09:10|617.67|615.27|616.43|614.03|617.67|615.27|616.43|614.03|0
1652947760000|2022-05-19 08:09:20|617.17|614.77|617.05|614.65|617.3|614.9|617.05|614.65|0
1652947770000|2022-05-19 08:09:30|617.17|614.77|616.18|613.78|617.17|614.77|616.18|613.78|0
1652947780000|2022-05-19 08:09:40|615.68|613.28|615.93|613.53|615.93|613.53|615.68|613.28|0
1652947790000|2022-05-19 08:09:50|615.43|613.03|615.93|613.53|615.93|613.53|615.43|613.03|0
1652947800000|2022-05-19 08:10:00|615.43|613.03|614.94|612.54|615.68|613.28|614.94|612.54|0
1652947810000|2022-05-19 08:10:10|614.69|612.29|615.93|613.53|615.93|613.53|614.69|612.29|0
1652947820000|2022-05-19 08:10:20|615.68|613.28|615.68|613.28|615.93|613.53|615.56|613.16|0
1652947830000|2022-05-19 08:10:30|615.81|613.41|614.94|612.54|615.93|613.53|614.94|612.54|0
1652947840000|2022-05-19 08:10:40|615.68|613.28|615.93|613.53|615.93|613.53|615.68|613.28|0
1652947850000|2022-05-19 08:10:50|615.19|612.79|615.31|612.91|615.43|613.03|615.19|612.79|0
1652947860000|2022-05-19 08:11:00|615.07|612.67|616.43|614.03|616.43|614.03|615.07|612.67|0
1652947870000|2022-05-19 08:11:10|616.67|614.27|616.92|614.52|617.05|614.65|616.67|614.27|0
1652947880000|2022-05-19 08:11:20|617.17|614.77|617.17|614.77|617.3|614.9|617.05|614.65|0
1652947890000|2022-05-19 08:11:30|617.3|614.9|616.43|614.03|617.3|614.9|616.43|614.03|0
1652947900000|2022-05-19 08:11:40|616.18|613.78|616.18|613.78|616.31|613.91|616.18|613.78|0
1652947910000|2022-05-19 08:11:50|616.06|613.66|614.94|612.54|616.06|613.66|614.94|612.54|0
1652947920000|2022-05-19 08:12:00|614.69|612.29|614.19|611.79|614.69|612.29|614.19|611.79|0
1652947930000|2022-05-19 08:12:10|613.2|610.8|612.34|609.94|613.2|610.8|612.21|609.81|0
1652947940000|2022-05-19 08:12:20|611.96|609.56|612.46|610.06|612.46|610.06|611.96|609.56|0
1652947950000|2022-05-19 08:12:30|612.21|609.81|612.34|609.94|612.34|609.94|612.21|609.81|0
1652947960000|2022-05-19 08:12:40|612.46|610.06|611.96|609.56|612.46|610.06|611.96|609.56|0
1652947970000|2022-05-19 08:12:50|612.09|609.69|612.46|610.06|612.46|610.06|611.96|609.56|0
1652947980000|2022-05-19 08:13:00|614.44|612.04|616.18|613.78|616.18|613.78|614.44|612.04|0
1652947990000|2022-05-19 08:13:10|617.91|615.51|617.67|615.27|617.91|615.51|617.42|615.02|0
1652948000000|2022-05-19 08:13:20|618.41|616.01|617.55|615.15|618.79|616.39|617.55|615.15|0
1652948010000|2022-05-19 08:13:30|617.42|615.02|617.91|615.51|617.91|615.51|617.42|615.02|0
1652948020000|2022-05-19 08:13:40|618.16|615.76|617.42|615.02|618.16|615.76|617.42|615.02|0
1652948030000|2022-05-19 08:13:50|617.79|615.39|616.92|614.52|617.79|615.39|616.92|614.52|0
1652948040000|2022-05-19 08:14:00|616.8|614.4|615.93|613.53|616.92|614.52|615.68|613.28|0
1652948050000|2022-05-19 08:14:10|616.18|613.78|616.31|613.91|616.31|613.91|615.93|613.53|0
1652948060000|2022-05-19 08:14:20|615.31|612.91|615.19|612.79|615.68|613.28|615.19|612.79|0
1652948070000|2022-05-19 08:14:30|614.69|612.29|612.95|610.55|614.69|612.29|612.95|610.55|0
1652948080000|2022-05-19 08:14:40|612.71|610.31|612.84|610.44|613.08|610.68|612.71|610.31|0
1652948090000|2022-05-19 08:14:50|612.46|610.06|612.21|609.81|612.59|610.19|612.21|609.81|0
1652948100000|2022-05-19 08:15:00|611.96|609.56|612.71|610.31|612.71|610.31|611.96|609.56|0
1652948110000|2022-05-19 08:15:10|612.95|610.55|611.22|608.82|613.2|610.8|611.22|608.82|0
1652948120000|2022-05-19 08:15:20|612.09|609.69|612.21|609.81|612.21|609.81|611.22|608.82|0
1652948130000|2022-05-19 08:15:30|612.59|610.19|613.2|610.8|613.45|611.05|612.46|610.06|0
1652948140000|2022-05-19 08:15:40|613.58|611.18|614.57|612.17|614.94|612.54|613.58|611.18|0
1652948150000|2022-05-19 08:15:50|613.95|611.55|614.69|612.29|614.69|612.29|613.7|611.3|0
1652948160000|2022-05-19 08:16:00|616.18|613.78|615.43|613.03|616.18|613.78|615.19|612.79|0
1652948170000|2022-05-19 08:16:10|614.69|612.29|613.7|611.3|614.69|612.29|613.7|611.3|0
1652948180000|2022-05-19 08:16:20|612.95|610.55|614.94|612.54|614.94|612.54|612.95|610.55|0
1652948190000|2022-05-19 08:16:30|615.07|612.67|614.19|611.79|615.07|612.67|614.19|611.79|0
1652948200000|2022-05-19 08:16:40|613.7|611.3|615.93|613.53|615.93|613.53|613.33|610.93|0
1652948210000|2022-05-19 08:16:50|616.8|614.4|617.42|615.02|617.67|615.27|616.67|614.27|0
1652948220000|2022-05-19 08:17:00|617.17|614.77|617.42|615.02|617.42|615.02|617.17|614.77|0
1652948230000|2022-05-19 08:17:10|617.79|615.39|617.91|615.51|617.91|615.51|617.42|615.02|0
1652948240000|2022-05-19 08:17:20|617.67|615.27|618.79|616.39|619.53|617.13|617.67|615.27|0
1652948250000|2022-05-19 08:17:30|618.91|616.51|619.65|617.25|619.65|617.25|618.91|616.51|0
1652948260000|2022-05-19 08:17:40|619.78|617.38|619.9|617.5|620.15|617.75|619.78|617.38|0
1652948270000|2022-05-19 08:17:50|619.65|617.25|618.91|616.51|619.65|617.25|618.79|616.39|0
1652948280000|2022-05-19 08:18:00|618.66|616.26|617.67|615.27|618.66|616.26|617.67|615.27|0
1652948290000|2022-05-19 08:18:10|617.42|615.02|616.43|614.03|617.42|615.02|616.43|614.03|0
1652948300000|2022-05-19 08:18:20|615.81|613.41|616.43|614.03|616.67|614.27|615.81|613.41|0
1652948310000|2022-05-19 08:18:30|616.18|613.78|616.18|613.78|616.43|614.03|616.18|613.78|0
1652948320000|2022-05-19 08:18:40|616.92|614.52|617.17|614.77|617.3|614.9|616.92|614.52|0
1652948330000|2022-05-19 08:18:50|617.3|614.9|618.04|615.64|618.04|615.64|617.3|614.9|0
1652948340000|2022-05-19 08:19:00|617.91|615.51|618.16|615.76|618.41|616.01|617.91|615.51|0
1652948350000|2022-05-19 08:19:10|618.41|616.01|618.66|616.26|618.91|616.51|618.41|616.01|0
1652948360000|2022-05-19 08:19:20|618.79|616.39|620.39|617.99|620.64|618.24|618.79|616.39|0
1652948370000|2022-05-19 08:19:30|620.28|617.88|620.15|617.75|620.39|617.99|620.15|617.75|0
1652948380000|2022-05-19 08:19:40|619.9|617.5|619.9|617.5|619.9|617.5|619.65|617.25|0
1652948390000|2022-05-19 08:19:50|620.15|617.75|619.9|617.5|620.52|618.12|619.9|617.5|0
1652948400000|2022-05-19 08:20:00|619.65|617.25|619.03|616.63|619.65|617.25|618.16|615.76|0
1652948410000|2022-05-19 08:20:10|619.15|616.75|620.52|618.12|620.64|618.24|619.15|616.75|0
1652948420000|2022-05-19 08:20:20|620.39|617.99|620.64|618.24|620.64|618.24|620.39|617.99|0
1652948430000|2022-05-19 08:20:30|620.52|618.12|620.64|618.24|620.64|618.24|620.39|617.99|0
1652948440000|2022-05-19 08:20:40|620.52|618.12|620.39|617.99|620.52|618.12|620.39|617.99|0
1652948450000|2022-05-19 08:20:50|620.15|617.75|620.39|617.99|620.64|618.24|620.15|617.75|0
1652948460000|2022-05-19 08:21:00|620.15|617.75|620.03|617.63|620.15|617.75|619.78|617.38|0
1652948470000|2022-05-19 08:21:10|619.65|617.25|620.39|617.99|620.39|617.99|619.65|617.25|0
1652948480000|2022-05-19 08:21:20|619.9|617.5|620.52|618.12|620.52|618.12|619.9|617.5|0
1652948490000|2022-05-19 08:21:30|620.39|617.99|620.64|618.24|620.64|618.24|620.39|617.99|0
1652948510000|2022-05-19 08:21:50|620.52|618.12|620.15|617.75|620.52|618.12|620.15|617.75|0
1652948520000|2022-05-19 08:22:00|620.39|617.99|620.15|617.75|620.39|617.99|620.15|617.75|0
1652948530000|2022-05-19 08:22:10|620.28|617.88|620.15|617.75|620.52|618.12|620.15|617.75|0
1652948540000|2022-05-19 08:22:20|619.9|617.5|620.27|617.87|620.64|618.24|619.9|617.5|0
1652948550000|2022-05-19 08:22:30|619.65|617.25|619.28|616.88|619.9|617.5|619.28|616.88|0
1652948560000|2022-05-19 08:22:40|618.41|616.01|618.66|616.26|618.66|616.26|618.29|615.89|0
1652948570000|2022-05-19 08:22:50|617.91|615.51|619.53|617.13|619.9|617.5|617.91|615.51|0
1652948580000|2022-05-19 08:23:00|618.91|616.51|618.41|616.01|618.91|616.51|618.41|616.01|0
1652948590000|2022-05-19 08:23:10|618.16|615.76|618.16|615.76|618.16|615.76|618.04|615.64|0
1652948600000|2022-05-19 08:23:20|618.41|616.01|619.03|616.63|619.15|616.75|618.41|616.01|0
1652948610000|2022-05-19 08:23:30|619.15|616.75|618.79|616.39|619.15|616.75|618.79|616.39|0
1652948620000|2022-05-19 08:23:40|618.54|616.14|618.91|616.51|619.03|616.63|618.54|616.14|0
1652948630000|2022-05-19 08:23:50|619.28|616.88|619.53|617.13|619.53|617.13|619.28|616.88|0
1652948640000|2022-05-19 08:24:00|619.15|616.75|619.65|617.25|619.65|617.25|619.03|616.63|0
1652948650000|2022-05-19 08:24:10|619.4|617|618.66|616.26|619.4|617|618.66|616.26|0
1652948660000|2022-05-19 08:24:20|619.03|616.63|619.4|617|619.4|617|619.03|616.63|0
1652948670000|2022-05-19 08:24:30|619.53|617.13|619.9|617.5|619.9|617.5|619.53|617.13|0
1652948680000|2022-05-19 08:24:40|620.15|617.75|618.91|616.51|620.15|617.75|618.91|616.51|0
1652948690000|2022-05-19 08:24:50|619.03|616.63|619.03|616.63|619.9|617.5|619.03|616.63|0
1652948700000|2022-05-19 08:25:00|618.91|616.51|617.91|615.51|618.91|616.51|617.67|615.27|0
1652948710000|2022-05-19 08:25:10|617.55|615.15|617.05|614.65|618.04|615.64|616.67|614.27|0
1652948720000|2022-05-19 08:25:20|616.67|614.27|616.43|614.03|616.92|614.52|616.43|614.03|0
1652948730000|2022-05-19 08:25:30|616.18|613.78|615.43|613.03|616.18|613.78|615.43|613.03|0
1652948740000|2022-05-19 08:25:40|615.68|613.28|615.68|613.28|615.68|613.28|615.68|613.28|0
1652948750000|2022-05-19 08:25:50|616.18|613.78|616.18|613.78|616.8|614.4|616.18|613.78|0
1652948760000|2022-05-19 08:26:00|616.06|613.66|616.31|613.91|616.42|614.02|616.06|613.66|0
1652948770000|2022-05-19 08:26:10|617.17|614.77|617.05|614.65|617.17|614.77|616.92|614.52|0
1652948780000|2022-05-19 08:26:20|616.92|614.52|617.42|615.02|617.42|615.02|616.92|614.52|0
1652948790000|2022-05-19 08:26:30|618.04|615.64|618.16|615.76|618.41|616.01|617.91|615.51|0
1652948800000|2022-05-19 08:26:40|618.29|615.89|617.79|615.39|618.29|615.89|617.3|614.9|0
1652948810000|2022-05-19 08:26:50|618.66|616.26|620.39|617.99|620.39|617.99|618.66|616.26|0
1652948820000|2022-05-19 08:27:00|620.64|618.24|620.39|617.99|620.64|618.24|620.39|617.99|0
1652948830000|2022-05-19 08:27:10|620.03|617.63|620.03|617.63|620.03|617.63|619.4|617|0
1652948840000|2022-05-19 08:27:20|620.39|617.99|620.64|618.24|620.64|618.24|619.4|617|0
1652948850000|2022-05-19 08:27:30|620.39|617.99|620.27|617.87|620.39|617.99|620.15|617.75|0
1652948860000|2022-05-19 08:27:40|620.39|617.99|620.52|618.12|620.64|618.24|620.39|617.99|0
1652948870000|2022-05-19 08:27:50|620.64|618.24|620.64|618.24|620.64|618.24|620.39|617.99|0
1652948880000|2022-05-19 08:28:00|620.39|617.99|620.39|617.99|620.39|617.99|620.15|617.75|0
1652948890000|2022-05-19 08:28:10|620.64|618.24|620.64|618.24|620.64|618.24|620.15|617.75|0
1652948900000|2022-05-19 08:28:20|620.39|617.99|620.15|617.75|620.64|618.24|620.15|617.75|0
1652948910000|2022-05-19 08:28:30|620.03|617.63|620.27|617.87|620.27|617.87|619.9|617.5|0
1652948920000|2022-05-19 08:28:40|620.52|618.12|620.39|617.99|620.64|618.24|620.39|617.99|0
1652948930000|2022-05-19 08:28:50|620.52|618.12|620.64|618.24|620.64|618.24|620.39|617.99|0
1652948940000|2022-05-19 08:29:00|621.63|619.23|621.39|618.99|621.63|619.23|620.52|618.12|0
1652948950000|2022-05-19 08:29:10|621.63|619.23|621.63|619.23|622.26|619.86|621.52|619.12|0
1652948960000|2022-05-19 08:29:20|621.27|618.87|621.63|619.23|621.63|619.23|621.14|618.74|0
1652948970000|2022-05-19 08:29:30|621.52|619.12|621.63|619.23|621.63|619.23|621.39|618.99|0
1652948980000|2022-05-19 08:29:40|622.01|619.61|622.13|619.73|623.25|620.85|622.01|619.61|0
1652948990000|2022-05-19 08:29:50|622.01|619.61|622.01|619.61|622.13|619.73|622.01|619.61|0
1652949000000|2022-05-19 08:30:00|619.15|616.75|620.15|617.75|620.15|617.75|619.15|616.75|0
1652949010000|2022-05-19 08:30:10|619.9|617.5|618.54|616.14|620.27|617.87|618.54|616.14|0
1652949020000|2022-05-19 08:30:20|619.15|616.75|619.28|616.88|619.65|617.25|619.15|616.75|0
1652949030000|2022-05-19 08:30:30|619.03|616.63|619.53|617.13|619.53|617.13|619.03|616.63|0
1652949040000|2022-05-19 08:30:40|619.78|617.38|621.63|619.23|621.63|619.23|619.78|617.38|0
1652949050000|2022-05-19 08:30:50|621.14|618.74|620.89|618.49|621.39|618.99|620.89|618.49|0
1652949060000|2022-05-19 08:31:00|620.52|618.12|621.14|618.74|621.14|618.74|620.52|618.12|0
1652949070000|2022-05-19 08:31:10|620.64|618.24|620.52|618.12|620.64|618.24|620.03|617.63|0
1652949080000|2022-05-19 08:31:20|620.39|617.99|620.64|618.24|620.77|618.37|620.39|617.99|0
1652949090000|2022-05-19 08:31:30|620.39|617.99|620.39|617.99|620.64|618.24|620.39|617.99|0
1652949100000|2022-05-19 08:31:40|620.64|618.24|620.52|618.12|620.64|618.24|620.27|617.87|0
1652949110000|2022-05-19 08:31:50|621.02|618.62|621.02|618.62|621.02|618.62|621.02|618.62|0
1652949120000|2022-05-19 08:32:00|621.51|619.11|622.38|619.98|622.38|619.98|621.51|619.11|0
1652949130000|2022-05-19 08:32:10|622.26|619.86|622.38|619.98|622.63|620.23|622.13|619.73|0
1652949140000|2022-05-19 08:32:20|621.88|619.48|621.76|619.36|621.88|619.48|621.76|619.36|0
1652949150000|2022-05-19 08:32:30|621.51|619.11|620.89|618.49|621.51|619.11|620.77|618.37|0
1652949160000|2022-05-19 08:32:40|620.39|617.99|621.63|619.23|621.63|619.23|620.39|617.99|0
1652949170000|2022-05-19 08:32:50|621.39|618.99|622.13|619.73|622.13|619.73|621.39|618.99|0
1652949180000|2022-05-19 08:33:00|621.88|619.48|621.88|619.48|621.88|619.48|621.88|619.48|0
1652949190000|2022-05-19 08:33:10|622.01|619.61|622.38|619.98|622.38|619.98|621.88|619.48|0
1652949200000|2022-05-19 08:33:20|622.01|619.61|621.14|618.74|622.01|619.61|621.14|618.74|0
1652949210000|2022-05-19 08:33:30|621.39|618.99|621.14|618.74|621.39|618.99|620.89|618.49|0
1652949220000|2022-05-19 08:33:40|621.02|618.62|621.39|618.99|621.39|618.99|621.02|618.62|0
1652949230000|2022-05-19 08:33:50|622.87|620.47|623.37|620.97|623.37|620.97|622.87|620.47|0
1652949240000|2022-05-19 08:34:00|623.62|621.22|623.37|620.97|623.62|621.22|622.87|620.47|0
1652949250000|2022-05-19 08:34:10|623.25|620.85|626.1|623.7|626.1|623.7|623.25|620.85|0
1652949260000|2022-05-19 08:34:20|626.35|623.95|626.1|623.7|626.35|623.95|625.85|623.45|0
1652949270000|2022-05-19 08:34:30|626.23|623.83|626.1|623.7|626.23|623.83|625.85|623.45|0
1652949280000|2022-05-19 08:34:40|625.98|623.58|626.23|623.83|626.23|623.83|625.6|623.2|0
1652949290000|2022-05-19 08:34:50|625.85|623.45|626.1|623.7|626.48|624.08|625.73|623.33|0
1652949300000|2022-05-19 08:35:00|625.85|623.45|625.85|623.45|626.1|623.7|625.85|623.45|0
1652949310000|2022-05-19 08:35:10|625.6|623.2|624.86|622.46|625.6|623.2|623.62|621.22|0
1652949320000|2022-05-19 08:35:20|625.11|622.71|624.12|621.72|625.11|622.71|623.87|621.47|0
1652949330000|2022-05-19 08:35:30|624.86|622.46|624.86|622.46|624.99|622.59|624.86|622.46|0
1652949340000|2022-05-19 08:35:40|625.85|623.45|625.73|623.33|625.85|623.45|625.6|623.2|0
1652949350000|2022-05-19 08:35:50|625.6|623.2|625.85|623.45|625.85|623.45|625.6|623.2|0
1652949360000|2022-05-19 08:36:00|625.36|622.96|624.86|622.46|625.36|622.96|624.86|622.46|0
1652949370000|2022-05-19 08:36:10|624.36|621.96|624.49|622.09|624.49|622.09|624.12|621.72|0
1652949380000|2022-05-19 08:36:20|623.87|621.47|624.86|622.46|624.86|622.46|623.62|621.22|0
1652949390000|2022-05-19 08:36:30|624.12|621.72|623.75|621.35|624.12|621.72|623.5|621.1|0
1652949400000|2022-05-19 08:36:40|624|621.6|624.12|621.72|624.24|621.84|624|621.6|0
1652949410000|2022-05-19 08:36:50|624|621.6|624|621.6|624|621.6|624|621.6|0
1652949420000|2022-05-19 08:37:00|624.12|621.72|623.5|621.1|624.12|621.72|623.5|621.1|0
1652949430000|2022-05-19 08:37:10|623.62|621.22|623.87|621.47|623.87|621.47|623.5|621.1|0
1652949440000|2022-05-19 08:37:20|624.12|621.72|624.49|622.09|624.49|622.09|624|621.6|0
1652949450000|2022-05-19 08:37:30|624.61|622.21|624.61|622.21|624.99|622.59|624.61|622.21|0
1652949460000|2022-05-19 08:37:40|624.49|622.09|625.11|622.71|625.11|622.71|624.36|621.96|0
1652949470000|2022-05-19 08:37:50|625.36|622.96|625.49|623.09|625.49|623.09|625.36|622.96|0
1652949480000|2022-05-19 08:38:00|625.24|622.84|625.24|622.84|625.6|623.2|625.11|622.71|0
1652949490000|2022-05-19 08:38:10|625.11|622.71|625.36|622.96|625.36|622.96|625.11|622.71|0
1652949500000|2022-05-19 08:38:20|625.6|623.2|626.1|623.7|626.1|623.7|625.6|623.2|0
1652949510000|2022-05-19 08:38:30|626.48|624.08|626.23|623.83|626.48|624.08|626.23|623.83|0
1652949520000|2022-05-19 08:38:40|626.48|624.08|626.1|623.7|626.48|624.08|626.1|623.7|0
1652949530000|2022-05-19 08:38:50|625.98|623.58|625.85|623.45|625.98|623.58|625.85|623.45|0
1652949540000|2022-05-19 08:39:00|625.6|623.2|625.85|623.45|625.85|623.45|625.36|622.96|0
1652949550000|2022-05-19 08:39:10|626.6|624.2|626.1|623.7|626.6|624.2|626.1|623.7|0
1652949560000|2022-05-19 08:39:20|625.98|623.58|625.98|623.58|625.98|623.58|625.85|623.45|0
1652949570000|2022-05-19 08:39:30|625.36|622.96|625.6|623.2|625.85|623.45|625.11|622.71|0
1652949580000|2022-05-19 08:39:40|625.85|623.45|625.6|623.2|625.85|623.45|625.6|623.2|0
1652949590000|2022-05-19 08:39:50|625.85|623.45|623.87|621.47|625.85|623.45|623.87|621.47|0
1652949600000|2022-05-19 08:40:00|624.24|621.84|623.87|621.47|624.24|621.84|623.87|621.47|0
1652949610000|2022-05-19 08:40:10|624.36|621.96|625.36|622.96|625.98|623.58|624.36|621.96|0
1652949620000|2022-05-19 08:40:20|625.24|622.84|625.11|622.71|625.24|622.84|624.99|622.59|0
1652949630000|2022-05-19 08:40:30|625.49|623.09|625.36|622.96|625.49|623.09|625.36|622.96|0
1652949640000|2022-05-19 08:40:40|625.11|622.71|625.6|623.2|625.6|623.2|625.11|622.71|0
1652949650000|2022-05-19 08:40:50|625.73|623.33|625.85|623.45|625.85|623.45|624.61|622.21|0
1652949660000|2022-05-19 08:41:00|625.6|623.2|625.36|622.96|625.85|623.45|625.36|622.96|0
1652949670000|2022-05-19 08:41:10|625.6|623.2|625.11|622.71|625.85|623.45|625.11|622.71|0
1652949680000|2022-05-19 08:41:20|624.86|622.46|624.86|622.46|624.86|622.46|624.86|622.46|0
1652949690000|2022-05-19 08:41:30|625.24|622.84|624.99|622.59|625.24|622.84|624.61|622.21|0
1652949700000|2022-05-19 08:41:40|625.36|622.96|625.24|622.84|625.36|622.96|625.24|622.84|0
1652949710000|2022-05-19 08:41:50|625.6|623.2|625.73|623.33|625.73|623.33|625.49|623.09|0
1652949720000|2022-05-19 08:42:00|625.85|623.45|625.85|623.45|625.85|623.45|625.73|623.33|0
1652949730000|2022-05-19 08:42:10|625.98|623.58|626.48|624.08|626.48|624.08|625.85|623.45|0
1652949740000|2022-05-19 08:42:20|626.35|623.95|625.6|623.2|626.35|623.95|625.6|623.2|0
1652949750000|2022-05-19 08:42:30|626.35|623.95|625.11|622.71|626.35|623.95|624.99|622.59|0
1652949760000|2022-05-19 08:42:40|625.6|623.2|626.1|623.7|626.35|623.95|625.6|623.2|0
1652949780000|2022-05-19 08:43:00|626.35|623.95|626.6|624.2|626.6|624.2|626.35|623.95|0
1652949790000|2022-05-19 08:43:10|626.35|623.95|626.35|623.95|626.35|623.95|626.23|623.83|0
1652949800000|2022-05-19 08:43:20|627.34|624.94|627.72|625.32|627.84|625.44|627.34|624.94|0
1652949810000|2022-05-19 08:43:30|627.59|625.19|627.22|624.82|627.59|625.19|626.35|623.95|0
1652949820000|2022-05-19 08:43:40|626.6|624.2|627.59|625.19|627.59|625.19|626.6|624.2|0
1652949830000|2022-05-19 08:43:50|627.84|625.44|626.85|624.45|627.97|625.57|626.85|624.45|0
1652949840000|2022-05-19 08:44:00|626.6|624.2|625.36|622.96|626.6|624.2|625.24|622.84|0
1652949850000|2022-05-19 08:44:10|625.85|623.45|626.48|624.08|626.48|624.08|625.85|623.45|0
1652949860000|2022-05-19 08:44:20|625.11|622.71|625.6|623.2|625.6|623.2|625.11|622.71|0
1652949870000|2022-05-19 08:44:30|625.36|622.96|625.98|623.58|625.98|623.58|625.36|622.96|0
1652949880000|2022-05-19 08:44:40|626.35|623.95|626.85|624.45|626.85|624.45|626.1|623.7|0
1652949890000|2022-05-19 08:44:50|626.97|624.57|627.79|625.39|627.79|625.39|626.97|624.57|0
1652949900000|2022-05-19 08:45:00|627.66|625.26|626.55|624.15|627.66|625.26|626.55|624.15|0
1652949910000|2022-05-19 08:45:10|626.42|624.02|625.42|623.02|626.42|624.02|624.93|622.53|0
1652949920000|2022-05-19 08:45:20|626.91|624.51|626.42|624.02|626.91|624.51|626.3|623.9|0
1652949930000|2022-05-19 08:45:30|626.17|623.77|626.17|623.77|626.17|623.77|626.05|623.65|0
1652949940000|2022-05-19 08:45:40|626.42|624.02|626.42|624.02|626.55|624.15|626.42|624.02|0
1652949950000|2022-05-19 08:45:50|626.17|623.77|625.55|623.15|626.17|623.77|625.42|623.02|0
1652949960000|2022-05-19 08:46:00|625.67|623.27|626.17|623.77|626.66|624.26|625.67|623.27|0
1652949970000|2022-05-19 08:46:10|625.92|623.52|626.3|623.9|626.42|624.02|625.92|623.52|0
1652949980000|2022-05-19 08:46:20|626.42|624.02|625.42|623.02|626.42|624.02|625.42|623.02|0
1652949990000|2022-05-19 08:46:30|625.67|623.27|625.55|623.15|625.67|623.27|625.42|623.02|0
1652950000000|2022-05-19 08:46:40|625.42|623.02|623.69|621.29|625.42|623.02|623.69|621.29|0
1652950010000|2022-05-19 08:46:50|623.44|621.04|623.57|621.17|623.82|621.42|623.44|621.04|0
1652950020000|2022-05-19 08:47:00|623.69|621.29|623.94|621.54|624.06|621.66|623.69|621.29|0
1652950030000|2022-05-19 08:47:10|624.31|621.91|624.93|622.53|624.93|622.53|624.31|621.91|0
1652950040000|2022-05-19 08:47:20|624.68|622.28|624.68|622.28|624.68|622.28|624.56|622.16|0
1652950050000|2022-05-19 08:47:30|624.56|622.16|624.93|622.53|624.93|622.53|624.56|622.16|0
1652950060000|2022-05-19 08:47:40|625.06|622.66|624.68|622.28|625.06|622.66|624.68|622.28|0
1652950070000|2022-05-19 08:47:50|624.93|622.53|624.93|622.53|624.93|622.53|624.93|622.53|0
1652950080000|2022-05-19 08:48:00|625.42|623.02|624.68|622.28|625.42|623.02|624.68|622.28|0
1652950090000|2022-05-19 08:48:10|624.18|621.78|625.06|622.66|625.06|622.66|624.18|621.78|0
1652950100000|2022-05-19 08:48:20|625.18|622.78|624.18|621.78|625.18|622.78|624.18|621.78|0
1652950110000|2022-05-19 08:48:30|624.31|621.91|625.18|622.78|625.18|622.78|624.31|621.91|0
1652950130000|2022-05-19 08:48:50|625.42|623.02|625.8|623.4|625.8|623.4|625.42|623.02|0
1652950140000|2022-05-19 08:49:00|625.92|623.52|626.66|624.26|626.66|624.26|625.92|623.52|0
1652950150000|2022-05-19 08:49:10|627.16|624.76|627.16|624.76|627.16|624.76|627.16|624.76|0
1652950160000|2022-05-19 08:49:20|626.91|624.51|627.9|625.5|627.9|625.5|626.91|624.51|0
1652950170000|2022-05-19 08:49:30|627.66|625.26|627.41|625.01|627.66|625.26|627.41|625.01|0
1652950180000|2022-05-19 08:49:40|627.66|625.26|627.16|624.76|627.66|625.26|627.16|624.76|0
1652950190000|2022-05-19 08:49:50|627.41|625.01|627.41|625.01|627.41|625.01|627.41|625.01|0
1652950200000|2022-05-19 08:50:00|627.66|625.26|627.16|624.76|627.66|625.26|626.91|624.51|0
1652950210000|2022-05-19 08:50:10|626.66|624.26|626.91|624.51|626.91|624.51|626.66|624.26|0
1652950220000|2022-05-19 08:50:20|626.66|624.26|627.16|624.76|627.16|624.76|626.66|624.26|0
1652950230000|2022-05-19 08:50:30|626.79|624.39|624.31|621.91|626.79|624.39|624.31|621.91|0
1652950240000|2022-05-19 08:50:40|624.18|621.78|624.93|622.53|624.93|622.53|624.18|621.78|0
1652950250000|2022-05-19 08:50:50|624.68|622.28|624.43|622.03|625.42|623.02|624.43|622.03|0
1652950260000|2022-05-19 08:51:00|624.31|621.91|624.93|622.53|624.93|622.53|624.31|621.91|0
1652950270000|2022-05-19 08:51:10|625.42|623.02|626.17|623.77|626.17|623.77|625.3|622.9|0
1652950280000|2022-05-19 08:51:20|625.67|623.27|625.42|623.02|625.67|623.27|625.42|623.02|0
1652950290000|2022-05-19 08:51:30|625.8|623.4|625.92|623.52|625.92|623.52|625.3|622.9|0
1652950300000|2022-05-19 08:51:40|626.17|623.77|626.17|623.77|626.17|623.77|626.05|623.65|0
1652950310000|2022-05-19 08:51:50|625.8|623.4|626.17|623.77|626.17|623.77|625.3|622.9|0
1652950320000|2022-05-19 08:52:00|626.3|623.9|625.92|623.52|626.3|623.9|625.92|623.52|0
1652950330000|2022-05-19 08:52:10|625.8|623.4|626.17|623.77|626.66|624.26|625.8|623.4|0
1652950340000|2022-05-19 08:52:20|625.92|623.52|625.42|623.02|625.92|623.52|625.42|623.02|0
1652950350000|2022-05-19 08:52:30|625.55|623.15|625.67|623.27|625.67|623.27|625.55|623.15|0
1652950360000|2022-05-19 08:52:40|625.42|623.02|625.8|623.4|625.8|623.4|625.42|623.02|0
1652950370000|2022-05-19 08:52:50|626.42|624.02|626.66|624.26|626.66|624.26|625.67|623.27|0
1652950380000|2022-05-19 08:53:00|626.54|624.14|626.54|624.14|626.91|624.51|626.54|624.14|0
1652950390000|2022-05-19 08:53:10|626.42|624.02|626.79|624.39|626.91|624.51|626.42|624.02|0
1652950400000|2022-05-19 08:53:20|626.91|624.51|627.16|624.76|627.16|624.76|626.91|624.51|0
1652950410000|2022-05-19 08:53:30|626.91|624.51|626.42|624.02|626.91|624.51|626.42|624.02|0
1652950420000|2022-05-19 08:53:40|626.17|623.77|626.42|624.02|626.42|624.02|626.17|623.77|0
1652950430000|2022-05-19 08:53:50|626.3|623.9|626.17|623.77|626.42|624.02|626.17|623.77|0
1652950440000|2022-05-19 08:54:00|625.92|623.52|625.67|623.27|625.92|623.52|625.67|623.27|0
1652950450000|2022-05-19 08:54:10|625.42|623.02|624.43|622.03|625.42|623.02|624.43|622.03|0
1652950460000|2022-05-19 08:54:20|622.94|620.54|623.69|621.29|624.18|621.78|622.94|620.54|0
1652950470000|2022-05-19 08:54:30|623.32|620.92|623.07|620.67|623.57|621.17|623.07|620.67|0
1652950480000|2022-05-19 08:54:40|623.44|621.04|622.94|620.54|623.44|621.04|622.94|620.54|0
1652950490000|2022-05-19 08:54:50|623.19|620.79|623.94|621.54|623.94|621.54|623.19|620.79|0
1652950500000|2022-05-19 08:55:00|624.18|621.78|624.06|621.66|624.18|621.78|623.94|621.54|0
1652950510000|2022-05-19 08:55:10|624.18|621.78|624.43|622.03|624.43|622.03|624.18|621.78|0
1652950520000|2022-05-19 08:55:20|624.93|622.53|626.3|623.9|626.3|623.9|624.93|622.53|0
1652950530000|2022-05-19 08:55:30|626.17|623.77|626.66|624.26|626.79|624.39|626.17|623.77|0
1652950540000|2022-05-19 08:55:40|626.91|624.51|626.91|624.51|626.91|624.51|626.91|624.51|0
1652950550000|2022-05-19 08:55:50|627.16|624.76|628.03|625.63|628.03|625.63|627.16|624.76|0
1652950560000|2022-05-19 08:56:00|627.66|625.26|627.78|625.38|627.78|625.38|627.66|625.26|0
1652950570000|2022-05-19 08:56:10|627.66|625.26|627.54|625.14|627.66|625.26|627.54|625.14|0
1652950580000|2022-05-19 08:56:20|628.03|625.63|628.15|625.75|628.28|625.88|628.03|625.63|0
1652950590000|2022-05-19 08:56:30|629.03|626.63|629.14|626.74|629.14|626.74|628.9|626.5|0
1652950600000|2022-05-19 08:56:40|629.89|627.49|630.51|628.11|630.51|628.11|629.89|627.49|0
1652950610000|2022-05-19 08:56:50|630.02|627.62|630.39|627.99|630.39|627.99|630.02|627.62|0
1652950620000|2022-05-19 08:57:00|629.89|627.49|629.89|627.49|630.27|627.87|629.89|627.49|0
1652950630000|2022-05-19 08:57:10|630.14|627.74|630.02|627.62|630.14|627.74|629.89|627.49|0
1652950640000|2022-05-19 08:57:20|630.14|627.74|631.38|628.98|631.38|628.98|630.14|627.74|0
1652950650000|2022-05-19 08:57:30|631.63|629.23|632.12|629.72|632.12|629.72|631.38|628.98|0
1652950660000|2022-05-19 08:57:40|631.87|629.47|631.87|629.47|631.87|629.47|631.87|629.47|0
1652950670000|2022-05-19 08:57:50|632.12|629.72|632.5|630.1|632.62|630.22|632.12|629.72|0
1652950680000|2022-05-19 08:58:00|632.62|630.22|632.5|630.1|632.62|630.22|632.5|630.1|0
1652950690000|2022-05-19 08:58:10|632.87|630.47|632.62|630.22|632.87|630.47|632.62|630.22|0
1652950700000|2022-05-19 08:58:20|632.37|629.97|632.12|629.72|632.37|629.97|632.12|629.72|0
1652950710000|2022-05-19 08:58:30|631.87|629.47|631.38|628.98|631.87|629.47|630.88|628.48|0
1652950720000|2022-05-19 08:58:40|631.01|628.61|631.63|629.23|631.63|629.23|631.01|628.61|0
1652950730000|2022-05-19 08:58:50|632.12|629.72|632.5|630.1|632.5|630.1|632.12|629.72|0
1652950740000|2022-05-19 08:59:00|631.63|629.23|631.87|629.47|632.12|629.72|631.38|628.98|0
1652950750000|2022-05-19 08:59:10|632.12|629.72|632.12|629.72|632.37|629.97|632.12|629.72|0
1652950760000|2022-05-19 08:59:20|632.25|629.85|632.62|630.22|632.62|630.22|632.25|629.85|0
1652950770000|2022-05-19 08:59:30|632.37|629.97|632.12|629.72|632.37|629.97|632.12|629.72|0
1652950780000|2022-05-19 08:59:40|632.62|630.22|634.6|632.2|634.6|632.2|632.62|630.22|0
1652950790000|2022-05-19 08:59:50|634.98|632.58|634.85|632.45|635.1|632.7|634.85|632.45|0
1652950800000|2022-05-19 09:00:00|635.1|632.7|635.85|633.45|635.85|633.45|635.1|632.7|0
1652950810000|2022-05-19 09:00:10|635.6|633.2|636.34|633.94|636.47|634.07|635.6|633.2|0
1652950820000|2022-05-19 09:00:20|636.59|634.19|636.97|634.57|636.97|634.57|635.97|633.57|0
1652950830000|2022-05-19 09:00:30|636.84|634.44|636.84|634.44|636.84|634.44|636.72|634.32|0
1652950840000|2022-05-19 09:00:40|636.59|634.19|638.33|635.93|638.33|635.93|636.59|634.19|0
1652950850000|2022-05-19 09:00:50|637.83|635.43|637.83|635.43|637.83|635.43|637.83|635.43|0
1652950860000|2022-05-19 09:01:00|638.08|635.68|637.58|635.18|638.08|635.68|637.58|635.18|0
1652950870000|2022-05-19 09:01:10|637.34|634.94|636.59|634.19|637.34|634.94|636.59|634.19|0
1652950880000|2022-05-19 09:01:20|636.34|633.94|635.85|633.45|636.34|633.94|635.1|632.7|0
1652950890000|2022-05-19 09:01:30|635.6|633.2|635.85|633.45|635.85|633.45|635.6|633.2|0
1652950900000|2022-05-19 09:01:40|635.73|633.33|635.35|632.95|635.85|633.45|635.35|632.95|0
1652950910000|2022-05-19 09:01:50|635.85|633.45|636.09|633.69|636.34|633.94|635.85|633.45|0
1652950920000|2022-05-19 09:02:00|636.34|633.94|636.59|634.19|636.59|634.19|635.85|633.45|0
1652950930000|2022-05-19 09:02:10|636.72|634.32|637.34|634.94|637.34|634.94|636.72|634.32|0
1652950940000|2022-05-19 09:02:20|637.09|634.69|637.34|634.94|637.34|634.94|636.97|634.57|0
1652950950000|2022-05-19 09:02:30|637.09|634.69|637.34|634.94|637.34|634.94|637.09|634.69|0
1652950960000|2022-05-19 09:02:40|637.09|634.69|637.33|634.93|637.33|634.93|637.09|634.69|0
1652950970000|2022-05-19 09:02:50|637.58|635.18|637.33|634.93|637.58|635.18|637.33|634.93|0
1652950980000|2022-05-19 09:03:00|637.58|635.18|637.83|635.43|638.33|635.93|637.58|635.18|0
1652950990000|2022-05-19 09:03:10|638.08|635.68|637.58|635.18|638.08|635.68|637.09|634.69|0
1652951000000|2022-05-19 09:03:20|637.83|635.43|637.09|634.69|637.83|635.43|636.84|634.44|0
1652951010000|2022-05-19 09:03:30|636.84|634.44|636.34|633.94|636.84|634.44|636.34|633.94|0
1652951020000|2022-05-19 09:03:40|636.59|634.19|635.85|633.45|636.59|634.19|635.85|633.45|0
1652951030000|2022-05-19 09:03:50|635.97|633.57|635.1|632.7|635.97|633.57|635.1|632.7|0
1652951040000|2022-05-19 09:04:00|636.09|633.69|636.09|633.69|636.09|633.69|635.6|633.2|0
1652951050000|2022-05-19 09:04:10|636.84|634.44|637.22|634.82|637.22|634.82|636.84|634.44|0
1652951060000|2022-05-19 09:04:20|637.09|634.69|636.97|634.57|637.09|634.69|636.59|634.19|0
1652951070000|2022-05-19 09:04:30|636.59|634.19|637.33|634.93|637.33|634.93|636.59|634.19|0
1652951080000|2022-05-19 09:04:40|637.09|634.69|637.09|634.69|637.09|634.69|637.09|634.69|0
1652951090000|2022-05-19 09:04:50|636.84|634.44|637.09|634.69|637.33|634.93|636.84|634.44|0
1652951100000|2022-05-19 09:05:00|636.59|634.19|636.34|633.94|636.59|634.19|636.22|633.82|0
1652951110000|2022-05-19 09:05:10|636.59|634.19|636.09|633.69|636.59|634.19|636.09|633.69|0
1652951120000|2022-05-19 09:05:20|635.97|633.57|636.09|633.69|636.09|633.69|635.35|632.95|0
1652951130000|2022-05-19 09:05:30|634.85|632.45|634.85|632.45|634.85|632.45|634.6|632.2|0
1652951140000|2022-05-19 09:05:40|635.1|632.7|635.85|633.45|635.85|633.45|635.1|632.7|0
1652951150000|2022-05-19 09:05:50|636.09|633.69|636.34|633.94|636.34|633.94|635.85|633.45|0
1652951160000|2022-05-19 09:06:00|636.09|633.69|635.73|633.33|636.09|633.69|635.73|633.33|0
1652951170000|2022-05-19 09:06:10|635.6|633.2|635.48|633.08|635.6|633.2|635.35|632.95|0
1652951180000|2022-05-19 09:06:20|635.35|632.95|634.6|632.2|635.35|632.95|634.6|632.2|0
1652951190000|2022-05-19 09:06:30|634.85|632.45|635.1|632.7|635.48|633.08|634.85|632.45|0
1652951200000|2022-05-19 09:06:40|634.85|632.45|634.47|632.07|634.85|632.45|634.47|632.07|0
1652951210000|2022-05-19 09:06:50|634.66|632.26|634.41|632.01|634.66|632.26|634.41|632.01|0
1652951220000|2022-05-19 09:07:00|634.16|631.76|634.16|631.76|634.16|631.76|633.66|631.26|0
1652951230000|2022-05-19 09:07:10|634.66|632.26|634.41|632.01|634.66|632.26|634.41|632.01|0
1652951240000|2022-05-19 09:07:20|634.16|631.76|633.91|631.51|634.16|631.76|633.91|631.51|0
1652951250000|2022-05-19 09:07:30|634.04|631.64|633.3|630.9|634.04|631.64|633.3|630.9|0
1652951260000|2022-05-19 09:07:40|633.17|630.77|633.17|630.77|633.17|630.77|633.17|630.77|0
1652951270000|2022-05-19 09:07:50|633.3|630.9|633.17|630.77|633.42|631.02|633.17|630.77|0
1652951280000|2022-05-19 09:08:00|633.05|630.65|632.42|630.02|633.17|630.77|631.93|629.53|0
1652951290000|2022-05-19 09:08:10|631.93|629.53|631.93|629.53|632.31|629.91|631.93|629.53|0
1652951300000|2022-05-19 09:08:20|631.81|629.41|632.31|629.91|632.31|629.91|631.68|629.28|0
1652951310000|2022-05-19 09:08:30|632.18|629.78|631.93|629.53|632.42|630.02|631.93|629.53|0
1652951320000|2022-05-19 09:08:40|631.68|629.28|631.56|629.16|631.68|629.28|631.43|629.03|0
1652951330000|2022-05-19 09:08:50|630.57|628.17|630.57|628.17|630.94|628.54|630.57|628.17|0
1652951340000|2022-05-19 09:09:00|631.07|628.67|630.69|628.29|631.31|628.91|630.69|628.29|0
1652951350000|2022-05-19 09:09:10|630.44|628.04|630.57|628.17|630.94|628.54|630.44|628.04|0
1652951360000|2022-05-19 09:09:20|630.44|628.04|630.69|628.29|630.69|628.29|630.44|628.04|0
1652951370000|2022-05-19 09:09:30|630.94|628.54|631.18|628.78|631.18|628.78|630.94|628.54|0
1652951380000|2022-05-19 09:09:40|631.68|629.28|631.68|629.28|631.93|629.53|631.56|629.16|0
1652951390000|2022-05-19 09:09:50|631.43|629.03|630.44|628.04|631.43|629.03|630.44|628.04|0
1652951400000|2022-05-19 09:10:00|630.57|628.17|630.69|628.29|630.69|628.29|630.44|628.04|0
1652951410000|2022-05-19 09:10:10|631.43|629.03|632.67|630.27|632.8|630.4|631.43|629.03|0
1652951430000|2022-05-19 09:10:30|632.8|630.4|632.18|629.78|632.8|630.4|632.18|629.78|0
1652951440000|2022-05-19 09:10:40|632.42|630.02|632.42|630.02|632.55|630.15|632.42|630.02|0
1652951450000|2022-05-19 09:10:50|632.67|630.27|632.42|630.02|632.67|630.27|632.42|630.02|0
1652951460000|2022-05-19 09:11:00|632.67|630.27|632.67|630.27|632.67|630.27|632.42|630.02|0
1652951470000|2022-05-19 09:11:10|633.42|631.02|634.04|631.64|634.16|631.76|633.42|631.02|0
1652951480000|2022-05-19 09:11:20|633.91|631.51|634.16|631.76|634.16|631.76|633.91|631.51|0
1652951490000|2022-05-19 09:11:30|634.41|632.01|635.03|632.63|635.03|632.63|634.41|632.01|0
1652951500000|2022-05-19 09:11:40|635.4|633|635.28|632.88|635.4|633|635.28|632.88|0
1652951510000|2022-05-19 09:11:50|635.15|632.75|635.65|633.25|635.65|633.25|635.15|632.75|0
1652951520000|2022-05-19 09:12:00|636.03|633.63|638.01|635.61|638.01|635.61|636.03|633.63|0
1652951530000|2022-05-19 09:12:10|637.63|635.23|638.13|635.73|638.13|635.73|637.63|635.23|0
1652951540000|2022-05-19 09:12:20|638.63|636.23|638.38|635.98|638.63|636.23|638.38|635.98|0
1652951550000|2022-05-19 09:12:30|637.63|635.23|637.52|635.12|638.38|635.98|637.39|634.99|0
1652951560000|2022-05-19 09:12:40|637.14|634.74|637.63|635.23|637.63|635.23|637.14|634.74|0
1652951570000|2022-05-19 09:12:50|638.13|635.73|638.13|635.73|638.13|635.73|638.13|635.73|0
1652951580000|2022-05-19 09:13:00|638.26|635.86|638.88|636.48|638.88|636.48|638.26|635.86|0
1652951590000|2022-05-19 09:13:10|639.25|636.85|639.25|636.85|639.25|636.85|639.25|636.85|0
1652951600000|2022-05-19 09:13:20|639.12|636.72|639.62|637.22|639.62|637.22|639.12|636.72|0
1652951610000|2022-05-19 09:13:30|640|637.6|639.62|637.22|640|637.6|639.62|637.22|0
1652951620000|2022-05-19 09:13:40|640.12|637.72|640.49|638.09|640.49|638.09|640.12|637.72|0
1652951630000|2022-05-19 09:13:50|640.36|637.96|640.36|637.96|640.36|637.96|640.36|637.96|0
1652951640000|2022-05-19 09:14:00|639.87|637.47|638.38|635.98|639.87|637.47|638.38|635.98|0
1652951650000|2022-05-19 09:14:10|639.12|636.72|638.76|636.36|639.37|636.97|638.63|636.23|0
1652951660000|2022-05-19 09:14:20|638.38|635.98|638.63|636.23|638.88|636.48|638.38|635.98|0
1652951670000|2022-05-19 09:14:30|638.51|636.11|637.88|635.48|638.51|636.11|637.88|635.48|0
1652951680000|2022-05-19 09:14:40|638.13|635.73|638.13|635.73|638.13|635.73|638.13|635.73|0
1652951690000|2022-05-19 09:14:50|638.88|636.48|638.76|636.36|638.88|636.48|638.38|635.98|0
1652951700000|2022-05-19 09:15:00|639.12|636.72|639.12|636.72|639.37|636.97|639.12|636.72|0
1652951710000|2022-05-19 09:15:10|638.88|636.48|638.88|636.48|638.88|636.48|638.63|636.23|0
1652951720000|2022-05-19 09:15:20|638.13|635.73|637.76|635.36|638.13|635.73|637.63|635.23|0
1652951730000|2022-05-19 09:15:30|637.39|634.99|636.89|634.49|637.52|635.12|636.89|634.49|0
1652951740000|2022-05-19 09:15:40|637.14|634.74|637.14|634.74|637.14|634.74|637.14|634.74|0
1652951750000|2022-05-19 09:15:50|637.63|635.23|637.88|635.48|637.88|635.48|637.63|635.23|0
1652951760000|2022-05-19 09:16:00|638.26|635.86|638.63|636.23|638.63|636.23|638.26|635.86|0
1652951770000|2022-05-19 09:16:10|638.38|635.98|638.63|636.23|639.12|636.72|638.38|635.98|0
1652951780000|2022-05-19 09:16:20|638.13|635.73|638.13|635.73|638.38|635.98|638.13|635.73|0
1652951790000|2022-05-19 09:16:30|638.01|635.61|638.63|636.23|638.63|636.23|638.01|635.61|0
1652951800000|2022-05-19 09:16:40|638.51|636.11|638.38|635.98|638.63|636.23|638.38|635.98|0
1652951810000|2022-05-19 09:16:50|638.13|635.73|638.76|636.36|638.76|636.36|638.13|635.73|0
1652951820000|2022-05-19 09:17:00|638.87|636.47|639.25|636.85|639.25|636.85|638.87|636.47|0
1652951830000|2022-05-19 09:17:10|637.88|635.48|638.87|636.47|638.87|636.47|637.88|635.48|0
1652951840000|2022-05-19 09:17:20|638.63|636.23|639|636.6|639|636.6|638.63|636.23|0
1652951850000|2022-05-19 09:17:30|639.12|636.72|639.12|636.72|639.25|636.85|638.87|636.47|0
1652951860000|2022-05-19 09:17:40|638.51|636.11|638.13|635.73|638.51|636.11|638.13|635.73|0
1652951870000|2022-05-19 09:17:50|638.26|635.86|638.51|636.11|638.63|636.23|638.26|635.86|0
1652951880000|2022-05-19 09:18:00|638.26|635.86|637.76|635.36|638.38|635.98|637.76|635.36|0
1652951890000|2022-05-19 09:18:10|637.63|635.23|637.88|635.48|637.88|635.48|637.27|634.87|0
1652951900000|2022-05-19 09:18:20|638.13|635.73|637.63|635.23|638.13|635.73|637.63|635.23|0
1652951910000|2022-05-19 09:18:30|637.39|634.99|637.51|635.11|637.63|635.23|637.39|634.99|0
1652951920000|2022-05-19 09:18:40|637.63|635.23|638.38|635.98|638.51|636.11|637.63|635.23|0
1652951930000|2022-05-19 09:18:50|638.76|636.36|638.63|636.23|639.12|636.72|638.63|636.23|0
1652951940000|2022-05-19 09:19:00|638.51|636.11|639.12|636.72|639.12|636.72|638.51|636.11|0
1652951950000|2022-05-19 09:19:10|639|636.6|638.87|636.47|639|636.6|638.87|636.47|0
1652951960000|2022-05-19 09:19:20|638.63|636.23|639.37|636.97|639.62|637.22|638.63|636.23|0
1652951970000|2022-05-19 09:19:30|639.12|636.72|638.51|636.11|639.37|636.97|638.51|636.11|0
1652951980000|2022-05-19 09:19:40|638.76|636.36|638.63|636.23|638.76|636.36|638.63|636.23|0
1652951990000|2022-05-19 09:19:50|638.51|636.11|638.38|635.98|638.51|636.11|638.38|635.98|0
1652952000000|2022-05-19 09:20:00|638.63|636.23|639.37|636.97|639.37|636.97|638.63|636.23|0
1652952010000|2022-05-19 09:20:10|639.25|636.85|638.63|636.23|639.37|636.97|638.63|636.23|0
1652952020000|2022-05-19 09:20:20|638.26|635.86|638.51|636.11|638.63|636.23|638.26|635.86|0
1652952030000|2022-05-19 09:20:30|638.38|635.98|638.01|635.61|638.38|635.98|638.01|635.61|0
1652952040000|2022-05-19 09:20:40|637.63|635.23|637.63|635.23|637.63|635.23|637.14|634.74|0
1652952050000|2022-05-19 09:20:50|635.9|633.5|636.89|634.49|636.89|634.49|635.65|633.25|0
1652952060000|2022-05-19 09:21:00|636.52|634.12|636.39|633.99|636.64|634.24|636.39|633.99|0
1652952070000|2022-05-19 09:21:10|636.52|634.12|637.39|634.99|637.39|634.99|636.39|633.99|0
1652952080000|2022-05-19 09:21:20|637.88|635.48|637.76|635.36|638.26|635.86|637.63|635.23|0
1652952090000|2022-05-19 09:21:30|637.27|634.87|637.27|634.87|637.39|634.99|637.27|634.87|0
1652952100000|2022-05-19 09:21:40|637.14|634.74|637.14|634.74|637.39|634.99|637.14|634.74|0
1652952110000|2022-05-19 09:21:50|637.27|634.87|636.52|634.12|637.27|634.87|636.52|634.12|0
1652952120000|2022-05-19 09:22:00|636.64|634.24|636.52|634.12|637.02|634.62|636.52|634.12|0
1652952130000|2022-05-19 09:22:10|636.39|633.99|635.65|633.25|636.39|633.99|635.65|633.25|0
1652952140000|2022-05-19 09:22:20|636.14|633.74|636.77|634.37|636.77|634.37|636.14|633.74|0
1652952150000|2022-05-19 09:22:30|636.89|634.49|636.89|634.49|636.89|634.49|636.64|634.24|0
1652952160000|2022-05-19 09:22:40|636.77|634.37|637.39|634.99|637.39|634.99|636.64|634.24|0
1652952170000|2022-05-19 09:22:50|637.51|635.11|637.39|634.99|637.88|635.48|637.39|634.99|0
1652952180000|2022-05-19 09:23:00|636.52|634.12|636.14|633.74|636.52|634.12|636.14|633.74|0
1652952190000|2022-05-19 09:23:10|636.39|633.99|636.39|633.99|636.52|634.12|636.39|633.99|0
1652952200000|2022-05-19 09:23:20|636.27|633.87|636.64|634.24|636.64|634.24|636.14|633.74|0
1652952210000|2022-05-19 09:23:30|636.14|633.74|635.9|633.5|636.14|633.74|635.9|633.5|0
1652952220000|2022-05-19 09:23:40|636.14|633.74|635.9|633.5|636.14|633.74|635.9|633.5|0
1652952230000|2022-05-19 09:23:50|636.14|633.74|636.27|633.87|636.39|633.99|636.14|633.74|0
1652952240000|2022-05-19 09:24:00|636.39|633.99|637.14|634.74|637.14|634.74|636.39|633.99|0
1652952250000|2022-05-19 09:24:10|637.51|635.11|637.88|635.48|637.88|635.48|637.27|634.87|0
1652952260000|2022-05-19 09:24:20|638.01|635.61|637.27|634.87|638.01|635.61|636.89|634.49|0
1652952270000|2022-05-19 09:24:30|637.51|635.11|637.02|634.62|637.51|635.11|637.02|634.62|0
1652952280000|2022-05-19 09:24:40|636.64|634.24|638.63|636.23|638.63|636.23|636.64|634.24|0
1652952290000|2022-05-19 09:24:50|638.51|636.11|638.87|636.47|638.87|636.47|638.51|636.11|0
1652952300000|2022-05-19 09:25:00|638.51|636.11|638.13|635.73|638.51|636.11|638.13|635.73|0
1652952310000|2022-05-19 09:25:10|637.63|635.23|638.13|635.73|638.13|635.73|637.63|635.23|0
1652952320000|2022-05-19 09:25:20|638.63|636.23|638.87|636.47|639.12|636.72|638.63|636.23|0
1652952330000|2022-05-19 09:25:30|639.12|636.72|638.63|636.23|639.12|636.72|638.63|636.23|0
1652952340000|2022-05-19 09:25:40|638.26|635.86|638.38|635.98|638.51|636.11|638.26|635.86|0
1652952350000|2022-05-19 09:25:50|638.26|635.86|638.63|636.23|638.63|636.23|638.13|635.73|0
1652952360000|2022-05-19 09:26:00|638.13|635.73|638.63|636.23|638.63|636.23|638.13|635.73|0
1652952370000|2022-05-19 09:26:10|638.38|635.98|638.63|636.23|638.63|636.23|638.38|635.98|0
1652952380000|2022-05-19 09:26:20|639.12|636.72|638.87|636.47|639.12|636.72|638.51|636.11|0
1652952390000|2022-05-19 09:26:30|639|636.6|639.12|636.72|639.12|636.72|639|636.6|0
1652952400000|2022-05-19 09:26:40|639.62|637.22|639.12|636.72|639.62|637.22|639.12|636.72|0
1652952410000|2022-05-19 09:26:50|639.37|636.97|639.62|637.22|639.62|637.22|639.12|636.72|0
1652952420000|2022-05-19 09:27:00|639.37|636.97|639.37|636.97|639.37|636.97|639.37|636.97|0
1652952430000|2022-05-19 09:27:10|639.12|636.72|638.87|636.47|639.37|636.97|638.87|636.47|0
1652952440000|2022-05-19 09:27:20|639.37|636.97|638.38|635.98|639.37|636.97|638.38|635.98|0
1652952450000|2022-05-19 09:27:30|637.88|635.48|637.51|635.11|637.88|635.48|637.51|635.11|0
1652952460000|2022-05-19 09:27:40|637.63|635.23|636.39|633.99|637.63|635.23|636.39|633.99|0
1652952470000|2022-05-19 09:27:50|636.77|634.37|636.39|633.99|636.77|634.37|636.39|633.99|0
1652952480000|2022-05-19 09:28:00|636.14|633.74|636.64|634.24|636.64|634.24|636.14|633.74|0
1652952490000|2022-05-19 09:28:10|636.14|633.74|636.14|633.74|636.52|634.12|636.14|633.74|0
1652952500000|2022-05-19 09:28:20|636.03|633.63|635.9|633.5|636.14|633.74|635.9|633.5|0
1652952510000|2022-05-19 09:28:30|636.03|633.63|635.65|633.25|636.39|633.99|635.65|633.25|0
1652952520000|2022-05-19 09:28:40|635.4|633|635.78|633.38|635.9|633.5|635.4|633|0
1652952530000|2022-05-19 09:28:50|635.4|633|636.14|633.74|636.14|633.74|635.4|633|0
1652952540000|2022-05-19 09:29:00|636.39|633.99|636.03|633.63|636.39|633.99|635.9|633.5|0
1652952550000|2022-05-19 09:29:10|635.9|633.5|636.89|634.49|636.89|634.49|635.9|633.5|0
1652952560000|2022-05-19 09:29:20|637.02|634.62|636.39|633.99|637.14|634.74|636.39|633.99|0
1652952570000|2022-05-19 09:29:30|636.64|634.24|636.64|634.24|637.39|634.99|636.64|634.24|0
1652952580000|2022-05-19 09:29:40|636.52|634.12|636.77|634.37|636.77|634.37|636.52|634.12|0
1652952590000|2022-05-19 09:29:50|636.64|634.24|637.27|634.87|637.39|634.99|636.64|634.24|0
1652952600000|2022-05-19 09:30:00|637.02|634.62|636.89|634.49|637.02|634.62|636.52|634.12|0
1652952610000|2022-05-19 09:30:10|637.14|634.74|638.13|635.73|638.13|635.73|637.14|634.74|0
1652952620000|2022-05-19 09:30:20|638.38|635.98|638.26|635.86|638.38|635.98|638.26|635.86|0
1652952630000|2022-05-19 09:30:30|638.13|635.73|638.76|636.36|638.87|636.47|637.88|635.48|0
1652952640000|2022-05-19 09:30:40|638.63|636.23|638.87|636.47|638.87|636.47|638.63|636.23|0
1652952650000|2022-05-19 09:30:50|639.37|636.97|639.62|637.22|639.62|637.22|639.37|636.97|0
1652952660000|2022-05-19 09:31:00|639.25|636.85|639.62|637.22|639.62|637.22|639.25|636.85|0
1652952670000|2022-05-19 09:31:10|639.87|637.47|640.36|637.96|640.36|637.96|639.87|637.47|0
1652952680000|2022-05-19 09:31:20|640.61|638.21|640.36|637.96|640.61|638.21|640.36|637.96|0
1652952690000|2022-05-19 09:31:30|640|637.6|640.12|637.72|640.36|637.96|640|637.6|0
1652952700000|2022-05-19 09:31:40|640.36|637.96|639.62|637.22|640.36|637.96|639.62|637.22|0
1652952710000|2022-05-19 09:31:50|639.25|636.85|639.25|636.85|639.25|636.85|639.12|636.72|0
1652952720000|2022-05-19 09:32:00|639.12|636.72|639.12|636.72|639.12|636.72|638.87|636.47|0
1652952730000|2022-05-19 09:32:10|637.63|635.23|638.01|635.61|638.01|635.61|637.63|635.23|0
1652952740000|2022-05-19 09:32:20|637.39|634.99|637.63|635.23|637.63|635.23|637.39|634.99|0
1652952750000|2022-05-19 09:32:30|638.63|636.23|638.75|636.35|638.75|636.35|638.63|636.23|0
1652952760000|2022-05-19 09:32:40|638.87|636.47|639.12|636.72|639.12|636.72|638.75|636.35|0
1652952770000|2022-05-19 09:32:50|639.37|636.97|638.87|636.47|639.62|637.22|638.87|636.47|0
1652952780000|2022-05-19 09:33:00|639.5|637.1|638.01|635.61|639.5|637.1|638.01|635.61|0
1652952790000|2022-05-19 09:33:10|637.63|635.23|638.38|635.98|638.38|635.98|637.63|635.23|0
1652952800000|2022-05-19 09:33:20|638.13|635.73|637.63|635.23|638.38|635.98|637.63|635.23|0
1652952810000|2022-05-19 09:33:30|637.51|635.11|637.02|634.62|637.63|635.23|637.02|634.62|0
1652952820000|2022-05-19 09:33:40|637.51|635.11|636.77|634.37|637.51|635.11|636.77|634.37|0
1652952830000|2022-05-19 09:33:50|637.27|634.87|637.14|634.74|637.27|634.87|636.89|634.49|0
1652952840000|2022-05-19 09:34:00|637.38|634.98|637.14|634.74|637.63|635.23|637.14|634.74|0
1652952850000|2022-05-19 09:34:10|637.27|634.87|637.88|635.48|637.88|635.48|637.27|634.87|0
1652952860000|2022-05-19 09:34:20|637.51|635.11|637.27|634.87|637.51|635.11|637.14|634.74|0
1652952870000|2022-05-19 09:34:30|637.38|634.98|637.27|634.87|637.38|634.98|637.27|634.87|0
1652952880000|2022-05-19 09:34:40|637.63|635.23|637.88|635.48|637.88|635.48|637.38|634.98|0
1652952890000|2022-05-19 09:34:50|637.38|634.98|637.63|635.23|637.88|635.48|637.38|634.98|0
1652952900000|2022-05-19 09:35:00|637.51|635.11|637.38|634.98|637.51|635.11|637.27|634.87|0
1652952910000|2022-05-19 09:35:10|637.88|635.48|637.88|635.48|637.88|635.48|637.88|635.48|0
1652952920000|2022-05-19 09:35:20|638.13|635.73|637.88|635.48|638.13|635.73|637.88|635.48|0
1652952930000|2022-05-19 09:35:30|638.01|635.61|639.37|636.97|639.37|636.97|638.01|635.61|0
1652952940000|2022-05-19 09:35:40|639.12|636.72|638.87|636.47|639.25|636.85|638.87|636.47|0
1652952950000|2022-05-19 09:35:50|638.63|636.23|638.87|636.47|639|636.6|638.63|636.23|0
1652952960000|2022-05-19 09:36:00|638.63|636.23|638.63|636.23|638.63|636.23|638.51|636.11|0
1652952970000|2022-05-19 09:36:10|638.51|636.11|639.75|637.35|640.11|637.71|638.51|636.11|0
1652952980000|2022-05-19 09:36:20|639.87|637.47|639.37|636.97|639.87|637.47|639.37|636.97|0
1652952990000|2022-05-19 09:36:30|639.12|636.72|638.75|636.35|639.12|636.72|638.75|636.35|0
1652953000000|2022-05-19 09:36:40|638.87|636.47|638.75|636.35|638.87|636.47|638.51|636.11|0
1652953010000|2022-05-19 09:36:50|638.63|636.23|638.63|636.23|639.12|636.72|638.63|636.23|0
1652953020000|2022-05-19 09:37:00|638.87|636.47|639.12|636.72|639.12|636.72|638.87|636.47|0
1652953030000|2022-05-19 09:37:10|639|636.6|638.87|636.47|639.12|636.72|638.63|636.23|0
1652953040000|2022-05-19 09:37:20|638.63|636.23|639.75|637.35|639.75|637.35|638.63|636.23|0
1652953050000|2022-05-19 09:37:30|639.62|637.22|639.5|637.1|639.62|637.22|639.5|637.1|0
1652953060000|2022-05-19 09:37:40|639.62|637.22|641.11|638.71|641.11|638.71|639.62|637.22|0
1652953070000|2022-05-19 09:37:50|641.49|639.09|641.11|638.71|641.49|639.09|641.11|638.71|0
1652953080000|2022-05-19 09:38:00|641.24|638.84|643.09|640.69|643.09|640.69|641.24|638.84|0
1652953090000|2022-05-19 09:38:10|642.73|640.33|642.85|640.45|642.97|640.57|642.73|640.33|0
1652953100000|2022-05-19 09:38:20|642.35|639.95|642.85|640.45|642.85|640.45|642.1|639.7|0
1652953110000|2022-05-19 09:38:30|642.6|640.2|642.48|640.08|642.6|640.2|642.35|639.95|0
1652953120000|2022-05-19 09:38:40|642.73|640.33|642.97|640.57|642.97|640.57|642.73|640.33|0
1652953130000|2022-05-19 09:38:50|643.09|640.69|643.47|641.07|643.59|641.19|643.09|640.69|0
1652953140000|2022-05-19 09:39:00|643.59|641.19|642.85|640.45|643.59|641.19|642.85|640.45|0
1652953150000|2022-05-19 09:39:10|643.09|640.69|643.09|640.69|643.59|641.19|643.09|640.69|0
1652953160000|2022-05-19 09:39:20|643.22|640.82|643.59|641.19|643.59|641.19|643.09|640.69|0
1652953170000|2022-05-19 09:39:30|643.34|640.94|644.09|641.69|644.09|641.69|643.34|640.94|0
1652953180000|2022-05-19 09:39:40|643.84|641.44|644.09|641.69|644.34|641.94|643.84|641.44|0
1652953190000|2022-05-19 09:39:50|644.22|641.82|643.84|641.44|644.22|641.82|643.84|641.44|0
1652953200000|2022-05-19 09:40:00|644.09|641.69|644.34|641.94|644.34|641.94|643.84|641.44|0
1652953210000|2022-05-19 09:40:10|644.09|641.69|643.84|641.44|644.09|641.69|643.84|641.44|0
1652953220000|2022-05-19 09:40:20|643.34|640.94|642.85|640.45|643.34|640.94|642.85|640.45|0
1652953230000|2022-05-19 09:40:30|643.09|640.69|643.72|641.32|643.72|641.32|643.09|640.69|0
1652953240000|2022-05-19 09:40:40|644.58|642.18|643.34|640.94|644.58|642.18|643.34|640.94|0
1652953250000|2022-05-19 09:40:50|643.47|641.07|643.09|640.69|643.47|641.07|643.09|640.69|0
1652953260000|2022-05-19 09:41:00|643.34|640.94|643.47|641.07|643.47|641.07|643.09|640.69|0
1652953270000|2022-05-19 09:41:10|643.59|641.19|643.59|641.19|643.97|641.57|643.47|641.07|0
1652953280000|2022-05-19 09:41:20|643.84|641.44|644.09|641.69|644.09|641.69|643.84|641.44|0
1652953290000|2022-05-19 09:41:30|643.84|641.44|643.72|641.32|643.84|641.44|643.72|641.32|0
1652953300000|2022-05-19 09:41:40|642.85|640.45|641.36|638.96|642.85|640.45|641.36|638.96|0
1652953310000|2022-05-19 09:41:50|642.1|639.7|641.6|639.2|642.1|639.7|641.6|639.2|0
1652953320000|2022-05-19 09:42:00|641.85|639.45|643.59|641.19|643.59|641.19|641.85|639.45|0
1652953330000|2022-05-19 09:42:10|642.85|640.45|643.59|641.19|643.59|641.19|642.85|640.45|0
1652953340000|2022-05-19 09:42:20|643.09|640.69|642.85|640.45|643.09|640.69|642.6|640.2|0
1652953350000|2022-05-19 09:42:30|643.09|640.69|643.34|640.94|643.34|640.94|642.73|640.33|0
1652953360000|2022-05-19 09:42:40|643.47|641.07|643.59|641.19|643.72|641.32|643.47|641.07|0
1652953370000|2022-05-19 09:42:50|643.09|640.69|642.85|640.45|643.09|640.69|642.85|640.45|0
1652953380000|2022-05-19 09:43:00|643.09|640.69|642.73|640.33|643.09|640.69|642.6|640.2|0
1652953390000|2022-05-19 09:43:10|642.85|640.45|643.34|640.94|643.34|640.94|642.85|640.45|0
1652953400000|2022-05-19 09:43:20|643.09|640.69|643.34|640.94|643.34|640.94|642.97|640.57|0
1652953410000|2022-05-19 09:43:30|643.22|640.82|643.84|641.44|643.84|641.44|643.09|640.69|0
1652953420000|2022-05-19 09:43:40|644.58|642.18|644.83|642.43|644.96|642.56|644.58|642.18|0
1652953430000|2022-05-19 09:43:50|645.46|643.06|645.33|642.93|645.46|643.06|645.33|642.93|0
1652953440000|2022-05-19 09:44:00|644.58|642.18|644.83|642.43|644.83|642.43|644.09|641.69|0
1652953450000|2022-05-19 09:44:10|644.96|642.56|644.58|642.18|644.96|642.56|644.58|642.18|0
1652953460000|2022-05-19 09:44:20|644.46|642.06|644.33|641.93|644.46|642.06|644.09|641.69|0
1652953470000|2022-05-19 09:44:30|643.84|641.44|643.09|640.69|643.84|641.44|643.09|640.69|0
1652953480000|2022-05-19 09:44:40|643.22|640.82|643.09|640.69|643.22|640.82|643.09|640.69|0
1652953490000|2022-05-19 09:44:50|642.97|640.57|643.97|641.57|643.97|641.57|642.97|640.57|0
1652953500000|2022-05-19 09:45:00|643.84|641.44|643.97|641.57|644.09|641.69|643.84|641.44|0
1652953510000|2022-05-19 09:45:10|643.59|641.19|643.59|641.19|643.59|641.19|643.47|641.07|0
1652953520000|2022-05-19 09:45:20|643.34|640.94|642.6|640.2|643.34|640.94|642.6|640.2|0
1652953530000|2022-05-19 09:45:30|642.35|639.95|642.1|639.7|642.35|639.95|641.85|639.45|0
1652953540000|2022-05-19 09:45:40|641.6|639.2|641.11|638.71|641.73|639.33|641.11|638.71|0
1652953550000|2022-05-19 09:45:50|641.6|639.2|641.11|638.71|641.85|639.45|641.11|638.71|0
1652953560000|2022-05-19 09:46:00|641.36|638.96|641.98|639.58|641.98|639.58|641.36|638.96|0
1652953570000|2022-05-19 09:46:10|641.73|639.33|642.85|640.45|642.97|640.57|641.73|639.33|0
1652953580000|2022-05-19 09:46:20|642.6|640.2|642.6|640.2|642.6|640.2|642.35|639.95|0
1652953590000|2022-05-19 09:46:30|643.47|641.07|643.34|640.94|643.47|641.07|643.22|640.82|0
1652953600000|2022-05-19 09:46:40|643.59|641.19|643.97|641.57|643.97|641.57|643.59|641.19|0
1652953610000|2022-05-19 09:46:50|643.84|641.44|643.84|641.44|643.97|641.57|643.84|641.44|0
1652953620000|2022-05-19 09:47:00|643.97|641.57|643.97|641.57|644.22|641.82|643.97|641.57|0
1652953630000|2022-05-19 09:47:10|643.84|641.44|643.34|640.94|643.84|641.44|643.34|640.94|0
1652953640000|2022-05-19 09:47:20|643.59|641.19|643.47|641.07|643.59|641.19|643.47|641.07|0
1652953650000|2022-05-19 09:47:30|643.72|641.32|643.34|640.94|644.22|641.82|643.34|640.94|0
1652953660000|2022-05-19 09:47:40|642.6|640.2|642.73|640.33|642.97|640.57|642.6|640.2|0
1652953670000|2022-05-19 09:47:50|642.6|640.2|642.97|640.57|642.97|640.57|642.6|640.2|0
1652953680000|2022-05-19 09:48:00|642.84|640.44|642.48|640.08|642.97|640.57|642.48|640.08|0
1652953690000|2022-05-19 09:48:10|642.6|640.2|642.48|640.08|642.6|640.2|642.35|639.95|0
1652953700000|2022-05-19 09:48:20|641.85|639.45|641.85|639.45|641.85|639.45|641.6|639.2|0
1652953710000|2022-05-19 09:48:30|642.48|640.08|642.1|639.7|642.73|640.33|642.1|639.7|0
1652953720000|2022-05-19 09:48:40|642.35|639.95|640.99|638.59|642.35|639.95|640.99|638.59|0
1652953730000|2022-05-19 09:48:50|641.11|638.71|641.48|639.08|641.48|639.08|640.86|638.46|0
1652953740000|2022-05-19 09:49:00|640.36|637.96|638.13|635.73|640.36|637.96|638.13|635.73|0
1652953750000|2022-05-19 09:49:10|637.88|635.48|637.88|635.48|638.62|636.22|637.88|635.48|0
1652953760000|2022-05-19 09:49:20|637.76|635.36|637.76|635.36|637.76|635.36|637.63|635.23|0
1652953770000|2022-05-19 09:49:30|637.88|635.48|638.01|635.61|638.01|635.61|637.88|635.48|0
1652953780000|2022-05-19 09:49:40|637.63|635.23|638.13|635.73|638.13|635.73|637.63|635.23|0
1652953790000|2022-05-19 09:49:50|637.88|635.48|637.88|635.48|637.88|635.48|637.88|635.48|0
1652953800000|2022-05-19 09:50:00|638.51|636.11|638.75|636.35|638.87|636.47|638.51|636.11|0
1652953810000|2022-05-19 09:50:10|638.51|636.11|638.62|636.22|638.87|636.47|637.88|635.48|0
1652953820000|2022-05-19 09:50:20|639.12|636.72|639.25|636.85|639.25|636.85|639|636.6|0
1652953830000|2022-05-19 09:50:30|639.12|636.72|639.12|636.72|639.12|636.72|638.87|636.47|0
1652953840000|2022-05-19 09:50:40|639.37|636.97|639.62|637.22|639.62|637.22|639.37|636.97|0
1652953850000|2022-05-19 09:50:50|639.87|637.47|639.62|637.22|640.11|637.71|639.62|637.22|0
1652953860000|2022-05-19 09:51:00|639.75|637.35|640.61|638.21|640.61|638.21|639.75|637.35|0
1652953870000|2022-05-19 09:51:10|641.11|638.71|640.36|637.96|641.11|638.71|640.36|637.96|0
1652953880000|2022-05-19 09:51:20|639.99|637.59|640.61|638.21|640.61|638.21|639.99|637.59|0
1652953890000|2022-05-19 09:51:30|640.36|637.96|639.5|637.1|640.36|637.96|639.5|637.1|0
1652953900000|2022-05-19 09:51:40|638.87|636.47|638.87|636.47|638.87|636.47|638.38|635.98|0
1652953910000|2022-05-19 09:51:50|638.75|636.35|638.38|635.98|638.75|636.35|638.38|635.98|0
1652953920000|2022-05-19 09:52:00|638.75|636.35|637.38|634.98|638.75|636.35|637.38|634.98|0
1652953930000|2022-05-19 09:52:10|637.51|635.11|638.38|635.98|638.38|635.98|637.51|635.11|0
1652953940000|2022-05-19 09:52:20|638.13|635.73|638.13|635.73|638.13|635.73|638.01|635.61|0
1652953950000|2022-05-19 09:52:30|638.26|635.86|637.88|635.48|638.26|635.86|637.88|635.48|0
1652953960000|2022-05-19 09:52:40|637.38|634.98|637.88|635.48|637.88|635.48|637.38|634.98|0
1652953970000|2022-05-19 09:52:50|637.63|635.23|638.26|635.86|638.26|635.86|637.63|635.23|0
1652953980000|2022-05-19 09:53:00|638.01|635.61|637.26|634.86|638.01|635.61|637.26|634.86|0
1652953990000|2022-05-19 09:53:10|637.38|634.98|637.38|634.98|637.51|635.11|637.26|634.86|0
1652954000000|2022-05-19 09:53:20|637.63|635.23|637.02|634.62|637.63|635.23|637.02|634.62|0
1652954010000|2022-05-19 09:53:30|636.52|634.12|636.27|633.87|636.77|634.37|636.27|633.87|0
1652954020000|2022-05-19 09:53:40|636.02|633.62|636.02|633.62|636.02|633.62|635.4|633|0
1652954030000|2022-05-19 09:53:50|635.78|633.38|635.89|633.49|636.14|633.74|635.78|633.38|0
1652954040000|2022-05-19 09:54:00|636.27|633.87|637.02|634.62|637.02|634.62|636.02|633.62|0
1652954050000|2022-05-19 09:54:10|636.77|634.37|637.02|634.62|637.02|634.62|636.77|634.37|0
1652954060000|2022-05-19 09:54:20|637.63|635.23|637.14|634.74|637.76|635.36|637.14|634.74|0
1652954070000|2022-05-19 09:54:30|637.26|634.86|637.26|634.86|637.38|634.98|637.14|634.74|0
1652954080000|2022-05-19 09:54:40|636.89|634.49|636.52|634.12|636.89|634.49|636.52|634.12|0
1652954090000|2022-05-19 09:54:50|636.64|634.24|636.77|634.37|636.77|634.37|636.64|634.24|0
1652954100000|2022-05-19 09:55:00|636.89|634.49|637.26|634.86|637.26|634.86|636.89|634.49|0
1652954110000|2022-05-19 09:55:10|637.88|635.48|638.62|636.22|638.62|636.22|637.88|635.48|0
1652954120000|2022-05-19 09:55:20|638.38|635.98|638.51|636.11|638.51|636.11|638.38|635.98|0
1652954130000|2022-05-19 09:55:30|638.38|635.98|638.75|636.35|638.75|636.35|638.38|635.98|0
1652954140000|2022-05-19 09:55:40|638.62|636.22|638.87|636.47|638.87|636.47|638.38|635.98|0
1652954150000|2022-05-19 09:55:50|638.62|636.22|638.87|636.47|638.87|636.47|638.62|636.22|0
1652954160000|2022-05-19 09:56:00|639.12|636.72|638.87|636.47|639.12|636.72|638.87|636.47|0
1652954170000|2022-05-19 09:56:10|639|636.6|639|636.6|639|636.6|638.87|636.47|0
1652954180000|2022-05-19 09:56:20|639.5|637.1|639.25|636.85|639.5|637.1|639.12|636.72|0
1652954190000|2022-05-19 09:56:30|639.12|636.72|638.87|636.47|639.12|636.72|638.87|636.47|0
1652954200000|2022-05-19 09:56:40|639.12|636.72|640.11|637.71|640.11|637.71|639.12|636.72|0
1652954210000|2022-05-19 09:56:50|640.36|637.96|640.86|638.46|640.86|638.46|640.36|637.96|0
1652954230000|2022-05-19 09:57:10|640.99|638.59|640.99|638.59|640.99|638.59|640.99|638.59|0
1652954240000|2022-05-19 09:57:20|641.11|638.71|641.48|639.08|641.48|639.08|641.11|638.71|0
1652954250000|2022-05-19 09:57:30|640.61|638.21|640.61|638.21|641.11|638.71|640.61|638.21|0
1652954260000|2022-05-19 09:57:40|640.36|637.96|639.75|637.35|640.36|637.96|639.75|637.35|0
1652954270000|2022-05-19 09:57:50|639.37|636.97|640.86|638.46|640.86|638.46|639.37|636.97|0
1652954280000|2022-05-19 09:58:00|640.99|638.59|640.74|638.34|641.11|638.71|640.74|638.34|0
1652954290000|2022-05-19 09:58:10|640.36|637.96|640.86|638.46|641.11|638.71|640.36|637.96|0
1652954300000|2022-05-19 09:58:20|640.11|637.71|640.36|637.96|640.36|637.96|640.11|637.71|0
1652954310000|2022-05-19 09:58:30|640.49|638.09|640.36|637.96|640.61|638.21|640.36|637.96|0
1652954320000|2022-05-19 09:58:40|640.99|638.59|641.98|639.58|641.98|639.58|640.99|638.59|0
1652954330000|2022-05-19 09:58:50|642.35|639.95|642.73|640.33|642.73|640.33|642.35|639.95|0
1652954340000|2022-05-19 09:59:00|642.84|640.44|642.84|640.44|642.97|640.57|642.84|640.44|0
1652954350000|2022-05-19 09:59:10|642.23|639.83|641.85|639.45|642.48|640.08|641.85|639.45|0
1652954360000|2022-05-19 09:59:20|642.23|639.83|642.84|640.44|642.84|640.44|642.1|639.7|0
1652954370000|2022-05-19 09:59:30|642.73|640.33|643.84|641.44|643.84|641.44|642.6|640.2|0
1652954380000|2022-05-19 09:59:40|643.59|641.19|642.23|639.83|643.59|641.19|642.1|639.7|0
1652954390000|2022-05-19 09:59:50|642.1|639.7|641.11|638.71|642.1|639.7|641.11|638.71|0
1652954400000|2022-05-19 10:00:00|640.86|638.46|641.35|638.95|641.6|639.2|640.86|638.46|0
1652954410000|2022-05-19 10:00:10|640.74|638.34|641.6|639.2|641.6|639.2|640.74|638.34|0
1652954420000|2022-05-19 10:00:20|641.85|639.45|642.97|640.57|642.97|640.57|641.6|639.2|0
1652954430000|2022-05-19 10:00:30|642.84|640.44|642.73|640.33|642.97|640.57|642.73|640.33|0
1652954440000|2022-05-19 10:00:40|642.97|640.57|642.6|640.2|642.97|640.57|642.6|640.2|0
1652954450000|2022-05-19 10:00:50|642.84|640.44|642.6|640.2|642.84|640.44|642.6|640.2|0
1652954460000|2022-05-19 10:01:00|642.48|640.08|642.48|640.08|642.48|640.08|642.35|639.95|0
1652954470000|2022-05-19 10:01:10|642.35|639.95|640.11|637.71|642.35|639.95|640.11|637.71|0
1652954480000|2022-05-19 10:01:20|639.99|637.59|639.12|636.72|639.99|637.59|639.12|636.72|0
1652954490000|2022-05-19 10:01:30|639.62|637.22|638.62|636.22|639.62|637.22|638.62|636.22|0
1652954500000|2022-05-19 10:01:40|638.87|636.47|639.37|636.97|639.37|636.97|638.62|636.22|0
1652954510000|2022-05-19 10:01:50|639.12|636.72|638.75|636.35|639.12|636.72|638.75|636.35|0
1652954520000|2022-05-19 10:02:00|638.62|636.22|637.63|635.23|638.62|636.22|637.63|635.23|0
1652954530000|2022-05-19 10:02:10|637.38|634.98|637.51|635.11|637.51|635.11|637.38|634.98|0
1652954540000|2022-05-19 10:02:20|637.26|634.86|637.38|634.98|637.76|635.36|637.26|634.86|0
1652954550000|2022-05-19 10:02:30|637.63|635.23|637.02|634.62|637.63|635.23|637.02|634.62|0
1652954560000|2022-05-19 10:02:40|636.77|634.37|637.88|635.48|637.88|635.48|636.64|634.24|0
1652954570000|2022-05-19 10:02:50|638.26|635.86|638.13|635.73|638.26|635.86|638.13|635.73|0
1652954580000|2022-05-19 10:03:00|638.01|635.61|637.26|634.86|638.01|635.61|637.26|634.86|0
1652954590000|2022-05-19 10:03:10|637.14|634.74|637.14|634.74|637.26|634.86|637.14|634.74|0
1652954600000|2022-05-19 10:03:20|637.38|634.98|637.02|634.62|637.38|634.98|637.02|634.62|0
1652954610000|2022-05-19 10:03:30|636.64|634.24|636.14|633.74|636.64|634.24|636.14|633.74|0
1652954620000|2022-05-19 10:03:40|636.02|633.62|635.03|632.63|636.02|633.62|635.03|632.63|0
1652954630000|2022-05-19 10:03:50|635.15|632.75|634.9|632.5|635.15|632.75|634.9|632.5|0
1652954640000|2022-05-19 10:04:00|635.4|633|634.65|632.25|635.4|633|634.65|632.25|0
1652954650000|2022-05-19 10:04:10|634.78|632.38|635.15|632.75|635.15|632.75|634.65|632.25|0
1652954660000|2022-05-19 10:04:20|635.03|632.63|635.4|633|635.4|633|635.03|632.63|0
1652954670000|2022-05-19 10:04:30|635.65|633.25|636.27|633.87|636.39|633.99|635.65|633.25|0
1652954680000|2022-05-19 10:04:40|636.39|633.99|636.89|634.49|636.89|634.49|636.39|633.99|0
1652954690000|2022-05-19 10:04:50|637.38|634.98|636.89|634.49|637.38|634.98|636.77|634.37|0
1652954700000|2022-05-19 10:05:00|636.64|634.24|636.14|633.74|636.64|634.24|636.14|633.74|0
1652954710000|2022-05-19 10:05:10|636.39|633.99|636.89|634.49|637.13|634.73|636.39|633.99|0
1652954720000|2022-05-19 10:05:20|636.64|634.24|636.14|633.74|636.77|634.37|636.14|633.74|0
1652954730000|2022-05-19 10:05:30|635.89|633.49|635.4|633|636.14|633.74|635.4|633|0
1652954740000|2022-05-19 10:05:40|635.65|633.25|635.78|633.38|635.78|633.38|635.65|633.25|0
1652954750000|2022-05-19 10:05:50|635.89|633.49|634.9|632.5|635.89|633.49|634.9|632.5|0
1652954760000|2022-05-19 10:06:00|635.03|632.63|634.78|632.38|635.15|632.75|634.78|632.38|0
1652954770000|2022-05-19 10:06:10|634.41|632.01|633.41|631.01|634.41|632.01|633.41|631.01|0
1652954780000|2022-05-19 10:06:20|633.17|630.77|633.17|630.77|633.91|631.51|633.17|630.77|0
1652954790000|2022-05-19 10:06:30|633.29|630.89|634.16|631.76|634.16|631.76|633.29|630.89|0
1652954800000|2022-05-19 10:06:40|634.41|632.01|633.91|631.51|634.41|632.01|633.91|631.51|0
1652954810000|2022-05-19 10:06:50|633.66|631.26|633.41|631.01|633.91|631.51|633.41|631.01|0
1652954820000|2022-05-19 10:07:00|633.66|631.26|633.79|631.39|633.79|631.39|633.66|631.26|0
1652954830000|2022-05-19 10:07:10|634.04|631.64|635.15|632.75|635.15|632.75|634.04|631.64|0
1652954850000|2022-05-19 10:07:30|635.03|632.63|636.14|633.74|636.14|633.74|635.03|632.63|0
1652954860000|2022-05-19 10:07:40|635.89|633.49|635.89|633.49|636.02|633.62|635.89|633.49|0
1652954870000|2022-05-19 10:07:50|635.4|633|635.4|633|635.4|633|635.4|633|0
1652954880000|2022-05-19 10:08:00|635.15|632.75|633.91|631.51|635.15|632.75|633.91|631.51|0
1652954890000|2022-05-19 10:08:10|633.66|631.26|633.79|631.39|633.79|631.39|633.66|631.26|0
1652954900000|2022-05-19 10:08:20|633.66|631.26|633.41|631.01|633.66|631.26|633.41|631.01|0
1652954910000|2022-05-19 10:08:30|633.66|631.26|632.92|630.52|633.79|631.39|632.92|630.52|0
1652954920000|2022-05-19 10:08:40|633.41|631.01|633.41|631.01|633.41|631.01|633.29|630.89|0
1652954930000|2022-05-19 10:08:50|633.16|630.76|632.92|630.52|633.41|631.01|632.92|630.52|0
1652954940000|2022-05-19 10:09:00|633.05|630.65|632.92|630.52|633.16|630.76|632.92|630.52|0
1652954950000|2022-05-19 10:09:10|633.41|631.01|633.41|631.01|633.41|631.01|633.41|631.01|0
1652954960000|2022-05-19 10:09:20|633.16|630.76|633.41|631.01|633.41|631.01|633.16|630.76|0
1652954970000|2022-05-19 10:09:30|633.54|631.14|633.66|631.26|633.66|631.26|633.54|631.14|0
1652954980000|2022-05-19 10:09:40|633.41|631.01|633.05|630.65|633.41|631.01|632.92|630.52|0
1652954990000|2022-05-19 10:09:50|632.92|630.52|633.54|631.14|633.54|631.14|632.92|630.52|0
1652955000000|2022-05-19 10:10:00|633.16|630.76|632.92|630.52|633.66|631.26|632.92|630.52|0
1652955010000|2022-05-19 10:10:10|633.41|631.01|633.16|630.76|633.41|631.01|633.16|630.76|0
1652955020000|2022-05-19 10:10:20|633.41|631.01|633.29|630.89|633.41|631.01|633.16|630.76|0
1652955030000|2022-05-19 10:10:30|633.05|630.65|632.92|630.52|633.05|630.65|632.92|630.52|0
1652955040000|2022-05-19 10:10:40|632.42|630.02|631.56|629.16|632.42|630.02|631.56|629.16|0
1652955050000|2022-05-19 10:10:50|632.17|629.77|633.05|630.65|633.16|630.76|632.17|629.77|0
1652955060000|2022-05-19 10:11:00|632.92|630.52|632.92|630.52|632.92|630.52|632.42|630.02|0
1652955070000|2022-05-19 10:11:10|633.16|630.76|633.16|630.76|633.41|631.01|632.67|630.27|0
1652955080000|2022-05-19 10:11:20|633.41|631.01|632.67|630.27|633.41|631.01|632.67|630.27|0
1652955090000|2022-05-19 10:11:30|632.8|630.4|632.67|630.27|632.92|630.52|632.67|630.27|0
1652955100000|2022-05-19 10:11:40|632.92|630.52|632.42|630.02|632.92|630.52|632.42|630.02|0
1652955110000|2022-05-19 10:11:50|632.17|629.77|632.17|629.77|632.42|630.02|632.17|629.77|0
1652955120000|2022-05-19 10:12:00|632.3|629.9|632.55|630.15|632.55|630.15|632.3|629.9|0
1652955130000|2022-05-19 10:12:10|632.17|629.77|632.67|630.27|632.92|630.52|632.17|629.77|0
1652955140000|2022-05-19 10:12:20|633.54|631.14|633.41|631.01|633.54|631.14|633.41|631.01|0
1652955150000|2022-05-19 10:12:30|633.16|630.76|632.92|630.52|633.41|631.01|632.92|630.52|0
1652955160000|2022-05-19 10:12:40|632.42|630.02|633.41|631.01|633.41|631.01|632.42|630.02|0
1652955170000|2022-05-19 10:12:50|633.05|630.65|633.16|630.76|633.16|630.76|633.05|630.65|0
1652955180000|2022-05-19 10:13:00|633.41|631.01|633.79|631.39|633.79|631.39|633.41|631.01|0
1652955190000|2022-05-19 10:13:10|633.41|631.01|633.66|631.26|633.79|631.39|633.41|631.01|0
1652955200000|2022-05-19 10:13:20|633.91|631.51|633.54|631.14|634.16|631.76|633.54|631.14|0
1652955210000|2022-05-19 10:13:30|633.66|631.26|631.68|629.28|633.66|631.26|631.68|629.28|0
1652955220000|2022-05-19 10:13:40|630.68|628.28|631.06|628.66|631.43|629.03|630.68|628.28|0
1652955230000|2022-05-19 10:13:50|631.18|628.78|630.68|628.28|631.18|628.78|630.68|628.28|0
1652955240000|2022-05-19 10:14:00|631.06|628.66|631.43|629.03|631.43|629.03|631.06|628.66|0
1652955250000|2022-05-19 10:14:10|631.18|628.78|630.68|628.28|631.18|628.78|630.68|628.28|0
1652955260000|2022-05-19 10:14:20|630.81|628.41|631.06|628.66|631.18|628.78|630.81|628.41|0
1652955270000|2022-05-19 10:14:30|632.42|630.02|632.92|630.52|632.92|630.52|632.17|629.77|0
1652955280000|2022-05-19 10:14:40|633.41|631.01|633.41|631.01|633.66|631.26|633.41|631.01|0
1652955290000|2022-05-19 10:14:50|633.16|630.76|632.8|630.4|633.16|630.76|632.8|630.4|0
1652955300000|2022-05-19 10:15:00|632.92|630.52|633.54|631.14|633.91|631.51|632.67|630.27|0
1652955310000|2022-05-19 10:15:10|633.91|631.51|634.65|632.25|634.65|632.25|633.91|631.51|0
1652955320000|2022-05-19 10:15:20|634.53|632.13|633.91|631.51|634.53|632.13|633.91|631.51|0
1652955330000|2022-05-19 10:15:30|633.66|631.26|633.66|631.26|633.79|631.39|633.66|631.26|0
1652955340000|2022-05-19 10:15:40|633.41|631.01|633.66|631.26|633.66|631.26|633.41|631.01|0
1652955350000|2022-05-19 10:15:50|633.79|631.39|635.15|632.75|635.15|632.75|633.79|631.39|0
1652955360000|2022-05-19 10:16:00|635.89|633.49|637.13|634.73|637.13|634.73|635.89|633.49|0
1652955370000|2022-05-19 10:16:10|636.52|634.12|635.89|633.49|636.52|634.12|635.89|633.49|0
1652955380000|2022-05-19 10:16:20|635.53|633.13|635.65|633.25|635.89|633.49|635.53|633.13|0
1652955390000|2022-05-19 10:16:30|635.15|632.75|635.03|632.63|635.4|633|634.9|632.5|0
1652955400000|2022-05-19 10:16:40|635.15|632.75|635.4|633|635.4|633|635.15|632.75|0
1652955410000|2022-05-19 10:16:50|635.28|632.88|635.4|633|635.4|633|635.15|632.75|0
1652955420000|2022-05-19 10:17:00|635.28|632.88|634.4|632|635.28|632.88|634.4|632|0
1652955430000|2022-05-19 10:17:10|634.16|631.76|634.4|632|634.4|632|634.16|631.76|0
1652955440000|2022-05-19 10:17:20|634.29|631.89|634.29|631.89|634.4|632|634.29|631.89|0
1652955450000|2022-05-19 10:17:30|634.16|631.76|633.91|631.51|634.16|631.76|633.91|631.51|0
1652955460000|2022-05-19 10:17:40|634.29|631.89|634.16|631.76|634.29|631.89|634.16|631.76|0
1652955470000|2022-05-19 10:17:50|633.91|631.51|633.16|630.76|633.91|631.51|633.05|630.65|0
1652955480000|2022-05-19 10:18:00|633.29|630.89|632.3|629.9|633.29|630.89|632.17|629.77|0
1652955490000|2022-05-19 10:18:10|632.42|630.02|633.16|630.76|633.16|630.76|632.42|630.02|0
1652955500000|2022-05-19 10:18:20|633.29|630.89|633.41|631.01|633.91|631.51|633.29|630.89|0
1652955510000|2022-05-19 10:18:30|633.29|630.89|634.29|631.89|634.29|631.89|633.29|630.89|0
1652955520000|2022-05-19 10:18:40|634.53|632.13|634.9|632.5|634.9|632.5|634.53|632.13|0
1652955530000|2022-05-19 10:18:50|633.91|631.51|633.66|631.26|633.91|631.51|633.66|631.26|0
1652955540000|2022-05-19 10:19:00|633.91|631.51|633.91|631.51|633.91|631.51|633.91|631.51|0
1652955550000|2022-05-19 10:19:10|633.79|631.39|633.79|631.39|633.91|631.51|633.79|631.39|0
1652955560000|2022-05-19 10:19:20|634.16|631.76|634.4|632|634.4|632|634.04|631.64|0
1652955570000|2022-05-19 10:19:30|634.53|632.13|634.53|632.13|634.65|632.25|634.53|632.13|0
1652955580000|2022-05-19 10:19:40|634.4|632|634.16|631.76|634.4|632|634.16|631.76|0
1652955590000|2022-05-19 10:19:50|633.66|631.26|633.54|631.14|633.66|631.26|633.54|631.14|0
1652955600000|2022-05-19 10:20:00|634.65|632.25|635.03|632.63|635.28|632.88|634.65|632.25|0
1652955610000|2022-05-19 10:20:10|635.28|632.88|635.15|632.75|635.28|632.88|635.15|632.75|0
1652955620000|2022-05-19 10:20:20|635.4|633|635.03|632.63|635.4|633|635.03|632.63|0
1652955630000|2022-05-19 10:20:30|635.15|632.75|634.53|632.13|635.15|632.75|634.53|632.13|0
1652955640000|2022-05-19 10:20:40|634.65|632.25|634.9|632.5|634.9|632.5|634.65|632.25|0
1652955650000|2022-05-19 10:20:50|635.28|632.88|635.28|632.88|635.28|632.88|635.15|632.75|0
1652955660000|2022-05-19 10:21:00|635.4|633|634.65|632.25|635.4|633|634.4|632|0
1652955670000|2022-05-19 10:21:10|634.78|632.38|634.65|632.25|634.9|632.5|634.65|632.25|0
1652955680000|2022-05-19 10:21:20|634.4|632|634.04|631.64|634.53|632.13|633.91|631.51|0
1652955690000|2022-05-19 10:21:30|633.91|631.51|633.79|631.39|633.91|631.51|632.92|630.52|0
1652955700000|2022-05-19 10:21:40|633.66|631.26|633.79|631.39|633.79|631.39|633.66|631.26|0
1652955710000|2022-05-19 10:21:50|633.91|631.51|633.16|630.76|633.91|631.51|633.16|630.76|0
1652955720000|2022-05-19 10:22:00|633.41|631.01|632.42|630.02|633.41|631.01|632.42|630.02|0
1652955730000|2022-05-19 10:22:10|632.17|629.77|631.43|629.03|632.17|629.77|631.43|629.03|0
1652955740000|2022-05-19 10:22:20|631.92|629.52|632.55|630.15|632.55|630.15|631.92|629.52|0
1652955750000|2022-05-19 10:22:30|632.67|630.27|632.05|629.65|632.67|630.27|632.05|629.65|0
1652955760000|2022-05-19 10:22:40|631.43|629.03|631.06|628.66|631.68|629.28|631.06|628.66|0
1652955770000|2022-05-19 10:22:50|631.18|628.78|631.43|629.03|631.43|629.03|631.18|628.78|0
1652955780000|2022-05-19 10:23:00|631.31|628.91|631.56|629.16|631.56|629.16|630.93|628.53|0
1652955790000|2022-05-19 10:23:10|631.8|629.4|631.92|629.52|632.17|629.77|631.8|629.4|0
1652955800000|2022-05-19 10:23:20|631.8|629.4|631.43|629.03|631.8|629.4|631.43|629.03|0
1652955810000|2022-05-19 10:23:30|631.56|629.16|631.43|629.03|631.68|629.28|631.43|629.03|0
1652955820000|2022-05-19 10:23:40|631.92|629.52|631.92|629.52|631.92|629.52|631.8|629.4|0
1652955830000|2022-05-19 10:23:50|632.17|629.77|632.05|629.65|632.17|629.77|632.05|629.65|0
1652955840000|2022-05-19 10:24:00|631.92|629.52|631.92|629.52|631.92|629.52|631.8|629.4|0
1652955850000|2022-05-19 10:24:10|631.43|629.03|631.8|629.4|631.8|629.4|631.43|629.03|0
1652955860000|2022-05-19 10:24:20|631.92|629.52|631.92|629.52|631.92|629.52|631.92|629.52|0
1652955870000|2022-05-19 10:24:30|631.68|629.28|631.92|629.52|631.92|629.52|631.68|629.28|0
1652955880000|2022-05-19 10:24:40|632.05|629.65|631.68|629.28|632.17|629.77|631.68|629.28|0
1652955900000|2022-05-19 10:25:00|631.56|629.16|630.93|628.53|631.68|629.28|630.93|628.53|0
1652955910000|2022-05-19 10:25:10|631.06|628.66|631.18|628.78|631.18|628.78|630.93|628.53|0
1652955920000|2022-05-19 10:25:20|631.06|628.66|631.18|628.78|631.18|628.78|630.93|628.53|0
1652955930000|2022-05-19 10:25:30|631.43|629.03|631.43|629.03|631.43|629.03|631.43|629.03|0
1652955940000|2022-05-19 10:25:40|631.18|628.78|631.43|629.03|631.8|629.4|631.18|628.78|0
1652955950000|2022-05-19 10:25:50|631.92|629.52|631.92|629.52|632.17|629.77|631.92|629.52|0
1652955960000|2022-05-19 10:26:00|632.42|630.02|632.67|630.27|632.8|630.4|632.42|630.02|0
1652955970000|2022-05-19 10:26:10|632.92|630.52|632.67|630.27|632.92|630.52|632.55|630.15|0
1652955980000|2022-05-19 10:26:20|632.55|630.15|632.92|630.52|632.92|630.52|632.55|630.15|0
1652955990000|2022-05-19 10:26:30|633.16|630.76|633.66|631.26|633.66|631.26|633.16|630.76|0
1652956000000|2022-05-19 10:26:40|633.41|631.01|633.16|630.76|633.41|631.01|633.16|630.76|0
1652956010000|2022-05-19 10:26:50|632.8|630.4|633.29|630.89|633.29|630.89|632.67|630.27|0
1652956020000|2022-05-19 10:27:00|633.41|631.01|633.29|630.89|633.41|631.01|633.29|630.89|0
1652956030000|2022-05-19 10:27:10|633.16|630.76|632.92|630.52|633.16|630.76|632.92|630.52|0
1652956040000|2022-05-19 10:27:20|633.16|630.76|632.92|630.52|633.16|630.76|632.67|630.27|0
1652956050000|2022-05-19 10:27:30|633.16|630.76|633.54|631.14|633.54|631.14|633.16|630.76|0
1652956060000|2022-05-19 10:27:40|633.29|630.89|633.16|630.76|633.29|630.89|633.16|630.76|0
1652956070000|2022-05-19 10:27:50|633.04|630.64|632.67|630.27|633.04|630.64|632.67|630.27|0
1652956080000|2022-05-19 10:28:00|632.92|630.52|633.66|631.26|633.66|631.26|632.92|630.52|0
1652956090000|2022-05-19 10:28:10|633.91|631.51|633.91|631.51|633.91|631.51|633.91|631.51|0
1652956100000|2022-05-19 10:28:20|634.04|631.64|633.91|631.51|634.04|631.64|633.91|631.51|0
1652956110000|2022-05-19 10:28:30|633.66|631.26|633.91|631.51|633.91|631.51|633.66|631.26|0
1652956120000|2022-05-19 10:28:40|634.04|631.64|633.54|631.14|634.04|631.64|633.41|631.01|0
1652956130000|2022-05-19 10:28:50|633.16|630.76|633.41|631.01|633.41|631.01|633.16|630.76|0
1652956140000|2022-05-19 10:29:00|633.66|631.26|633.91|631.51|633.91|631.51|633.66|631.26|0
1652956150000|2022-05-19 10:29:10|634.16|631.76|633.79|631.39|634.16|631.76|633.79|631.39|0
1652956160000|2022-05-19 10:29:20|633.66|631.26|633.41|631.01|633.66|631.26|633.41|631.01|0
1652956170000|2022-05-19 10:29:30|633.54|631.14|633.79|631.39|633.79|631.39|633.54|631.14|0
1652956180000|2022-05-19 10:29:40|633.66|631.26|633.04|630.64|633.66|631.26|633.04|630.64|0
1652956190000|2022-05-19 10:29:50|633.16|630.76|633.04|630.64|633.16|630.76|633.04|630.64|0
1652956200000|2022-05-19 10:30:00|633.66|631.26|633.91|631.51|633.91|631.51|633.66|631.26|0
1652956210000|2022-05-19 10:30:10|633.54|631.14|633.41|631.01|633.66|631.26|633.41|631.01|0
1652956220000|2022-05-19 10:30:20|633.66|631.26|633.16|630.76|633.66|631.26|633.16|630.76|0
1652956230000|2022-05-19 10:30:30|633.41|631.01|633.16|630.76|633.41|631.01|633.16|630.76|0
1652956240000|2022-05-19 10:30:40|633.41|631.01|633.66|631.26|633.79|631.39|633.41|631.01|0
1652956250000|2022-05-19 10:30:50|633.91|631.51|634.16|631.76|634.16|631.76|633.91|631.51|0
1652956260000|2022-05-19 10:31:00|634.4|632|634.4|632|634.4|632|634.16|631.76|0
1652956270000|2022-05-19 10:31:10|634.28|631.88|633.91|631.51|634.28|631.88|633.91|631.51|0
1652956280000|2022-05-19 10:31:20|633.66|631.26|634.16|631.76|634.16|631.76|633.66|631.26|0
1652956290000|2022-05-19 10:31:30|634.28|631.88|633.66|631.26|634.28|631.88|633.66|631.26|0
1652956300000|2022-05-19 10:31:40|633.91|631.51|633.91|631.51|633.91|631.51|633.91|631.51|0
1652956310000|2022-05-19 10:31:50|633.41|631.01|633.66|631.26|633.66|631.26|633.41|631.01|0
1652956320000|2022-05-19 10:32:00|633.41|631.01|633.16|630.76|633.41|631.01|633.16|630.76|0
1652956330000|2022-05-19 10:32:10|633.04|630.64|633.29|630.89|633.29|630.89|633.04|630.64|0
1652956340000|2022-05-19 10:32:20|633.16|630.76|633.54|631.14|633.54|631.14|633.16|630.76|0
1652956350000|2022-05-19 10:32:30|633.41|631.01|633.54|631.14|633.54|631.14|633.41|631.01|0
1652956360000|2022-05-19 10:32:40|633.79|631.39|634.16|631.76|634.16|631.76|633.79|631.39|0
1652956370000|2022-05-19 10:32:50|634.4|632|634.28|631.88|634.4|632|634.16|631.76|0
1652956380000|2022-05-19 10:33:00|634.9|632.5|634.78|632.38|635.03|632.63|634.65|632.25|0
1652956390000|2022-05-19 10:33:10|634.53|632.13|634.65|632.25|634.65|632.25|634.53|632.13|0
1652956400000|2022-05-19 10:33:20|634.9|632.5|635.15|632.75|635.15|632.75|634.9|632.5|0
1652956410000|2022-05-19 10:33:30|634.9|632.5|634.78|632.38|634.9|632.5|634.78|632.38|0
1652956420000|2022-05-19 10:33:40|634.65|632.25|634.65|632.25|634.65|632.25|634.65|632.25|0
1652956430000|2022-05-19 10:33:50|635.03|632.63|635.03|632.63|635.03|632.63|635.03|632.63|0
1652956440000|2022-05-19 10:34:00|634.9|632.5|636.14|633.74|636.14|633.74|634.9|632.5|0
1652956450000|2022-05-19 10:34:10|637.13|634.73|636.52|634.12|637.88|635.48|636.52|634.12|0
1652956460000|2022-05-19 10:34:20|636.39|633.99|637.13|634.73|637.38|634.98|636.39|633.99|0
1652956470000|2022-05-19 10:34:30|637.38|634.98|638.13|635.73|638.13|635.73|637.38|634.98|0
1652956480000|2022-05-19 10:34:40|638.01|635.61|638.37|635.97|638.37|635.97|637.63|635.23|0
1652956490000|2022-05-19 10:34:50|638.87|636.47|637.63|635.23|638.87|636.47|637.63|635.23|0
1652956500000|2022-05-19 10:35:00|637.88|635.48|637.63|635.23|637.88|635.48|637.63|635.23|0
1652956510000|2022-05-19 10:35:10|637.88|635.48|637.38|634.98|637.88|635.48|637.38|634.98|0
1652956520000|2022-05-19 10:35:20|637.51|635.11|636.89|634.49|637.51|635.11|636.89|634.49|0
1652956530000|2022-05-19 10:35:30|636.39|633.99|636.64|634.24|636.64|634.24|636.39|633.99|0
1652956540000|2022-05-19 10:35:40|636.39|633.99|636.52|634.12|636.52|634.12|636.39|633.99|0
1652956550000|2022-05-19 10:35:50|636.39|633.99|636.52|634.12|636.52|634.12|636.39|633.99|0
1652956560000|2022-05-19 10:36:00|636.64|634.24|636.14|633.74|636.64|634.24|636.14|633.74|0
1652956570000|2022-05-19 10:36:10|636.39|633.99|637.13|634.73|637.13|634.73|636.39|633.99|0
1652956580000|2022-05-19 10:36:20|637.01|634.61|637.76|635.36|637.76|635.36|637.01|634.61|0
1652956590000|2022-05-19 10:36:30|637.88|635.48|637.63|635.23|637.88|635.48|637.63|635.23|0
1652956600000|2022-05-19 10:36:40|637.38|634.98|636.89|634.49|637.38|634.98|636.89|634.49|0
1652956610000|2022-05-19 10:36:50|637.01|634.61|636.88|634.48|637.01|634.61|636.77|634.37|0
1652956620000|2022-05-19 10:37:00|637.38|634.98|637.63|635.23|637.63|635.23|637.38|634.98|0
1652956630000|2022-05-19 10:37:10|637.38|634.98|636.64|634.24|637.88|635.48|636.64|634.24|0
1652956640000|2022-05-19 10:37:20|637.13|634.73|635.89|633.49|637.13|634.73|635.89|633.49|0
1652956650000|2022-05-19 10:37:30|635.64|633.24|635.77|633.37|635.77|633.37|635.15|632.75|0
1652956660000|2022-05-19 10:37:40|636.02|633.62|635.77|633.37|636.02|633.62|635.77|633.37|0
1652956670000|2022-05-19 10:37:50|635.4|633|635.4|633|635.89|633.49|635.4|633|0
1652956680000|2022-05-19 10:38:00|635.64|633.24|635.4|633|635.77|633.37|635.4|633|0
1652956690000|2022-05-19 10:38:10|635.64|633.24|635.89|633.49|635.89|633.49|635.64|633.24|0
1652956700000|2022-05-19 10:38:20|635.77|633.37|634.9|632.5|635.77|633.37|634.9|632.5|0
1652956710000|2022-05-19 10:38:30|634.65|632.25|633.91|631.51|634.65|632.25|633.91|631.51|0
1652956720000|2022-05-19 10:38:40|633.79|631.39|634.16|631.76|634.16|631.76|633.79|631.39|0
1652956730000|2022-05-19 10:38:50|634.04|631.64|633.54|631.14|634.04|631.64|633.41|631.01|0
1652956740000|2022-05-19 10:39:00|633.66|631.26|634.04|631.64|634.04|631.64|633.66|631.26|0
1652956750000|2022-05-19 10:39:10|633.91|631.51|633.66|631.26|633.91|631.51|633.66|631.26|0
1652956760000|2022-05-19 10:39:20|633.41|631.01|632.91|630.51|633.41|631.01|632.91|630.51|0
1652956770000|2022-05-19 10:39:30|632.67|630.27|631.92|629.52|632.67|630.27|631.8|629.4|0
1652956780000|2022-05-19 10:39:40|632.17|629.77|631.92|629.52|632.17|629.77|631.92|629.52|0
1652956790000|2022-05-19 10:39:50|631.67|629.27|631.43|629.03|631.67|629.27|631.43|629.03|0
1652956800000|2022-05-19 10:40:00|631.67|629.27|631.43|629.03|631.67|629.27|631.43|629.03|0
1652956810000|2022-05-19 10:40:10|631.67|629.27|631.92|629.52|631.92|629.52|631.67|629.27|0
1652956820000|2022-05-19 10:40:20|631.67|629.27|632.3|629.9|632.3|629.9|631.56|629.16|0
1652956830000|2022-05-19 10:40:30|632.42|630.02|632.42|630.02|632.42|630.02|632.42|630.02|0
1652956840000|2022-05-19 10:40:40|632.17|629.77|632.17|629.77|632.17|629.77|632.17|629.77|0
1652956850000|2022-05-19 10:40:50|632.42|630.02|631.67|629.27|632.42|630.02|631.43|629.03|0
1652956860000|2022-05-19 10:41:00|631.92|629.52|631.67|629.27|631.92|629.52|631.67|629.27|0
1652956870000|2022-05-19 10:41:10|631.8|629.4|631.8|629.4|631.92|629.52|631.8|629.4|0
1652956880000|2022-05-19 10:41:20|632.17|629.77|631.92|629.52|632.17|629.77|631.92|629.52|0
1652956890000|2022-05-19 10:41:30|632.17|629.77|632.42|630.02|632.42|630.02|632.17|629.77|0
1652956900000|2022-05-19 10:41:40|632.17|629.77|631.67|629.27|632.17|629.77|631.67|629.27|0
1652956910000|2022-05-19 10:41:50|631.92|629.52|631.88|629.48|631.92|629.52|631.76|629.36|0
1652956920000|2022-05-19 10:42:00|632.01|629.61|631.88|629.48|632.13|629.73|631.88|629.48|0
1652956930000|2022-05-19 10:42:10|631.63|629.23|632.25|629.85|632.25|629.85|631.63|629.23|0
1652956940000|2022-05-19 10:42:20|632.37|629.97|632.37|629.97|632.37|629.97|632.13|629.73|0
1652956950000|2022-05-19 10:42:30|632.62|630.22|631.88|629.48|632.62|630.22|631.88|629.48|0
1652956960000|2022-05-19 10:42:40|631.63|629.23|630.88|628.48|631.63|629.23|630.88|628.48|0
1652956970000|2022-05-19 10:42:50|630.64|628.24|630.14|627.74|630.64|628.24|630.14|627.74|0
1652956980000|2022-05-19 10:43:00|629.89|627.49|629.64|627.24|630.14|627.74|629.64|627.24|0
1652956990000|2022-05-19 10:43:10|630.14|627.74|630.39|627.99|630.39|627.99|630.14|627.74|0
1652957000000|2022-05-19 10:43:20|629.89|627.49|630.14|627.74|630.14|627.74|629.89|627.49|0
1652957010000|2022-05-19 10:43:30|630.39|627.99|630.88|628.48|630.88|628.48|630.39|627.99|0
1652957020000|2022-05-19 10:43:40|630.52|628.12|628.9|626.5|630.52|628.12|628.9|626.5|0
1652957030000|2022-05-19 10:43:50|628.15|625.75|628.15|625.75|628.15|625.75|627.91|625.51|0
1652957040000|2022-05-19 10:44:00|627.91|625.51|628.53|626.13|628.65|626.25|627.91|625.51|0
1652957050000|2022-05-19 10:44:10|628.9|626.5|628.9|626.5|628.9|626.5|628.9|626.5|0
1652957060000|2022-05-19 10:44:20|628.65|626.25|629.28|626.88|629.77|627.37|628.65|626.25|0
1652957070000|2022-05-19 10:44:30|628.78|626.38|628.78|626.38|628.9|626.5|628.78|626.38|0
1652957080000|2022-05-19 10:44:40|628.9|626.5|628.15|625.75|628.9|626.5|628.15|625.75|0
1652957090000|2022-05-19 10:44:50|628.04|625.64|628.4|626|628.65|626.25|628.04|625.64|0
1652957100000|2022-05-19 10:45:00|628.15|625.75|627.66|625.26|628.15|625.75|627.66|625.26|0
1652957110000|2022-05-19 10:45:10|626.91|624.51|626.17|623.77|626.91|624.51|626.17|623.77|0
1652957120000|2022-05-19 10:45:20|626.3|623.9|626.42|624.02|626.42|624.02|625.92|623.52|0
1652957130000|2022-05-19 10:45:30|626.17|623.77|625.43|623.03|626.17|623.77|625.43|623.03|0
1652957140000|2022-05-19 10:45:40|625.67|623.27|625.18|622.78|625.67|623.27|625.18|622.78|0
1652957150000|2022-05-19 10:45:50|625.43|623.03|625.43|623.03|625.67|623.27|625.43|623.03|0
1652957160000|2022-05-19 10:46:00|625.67|623.27|625.43|623.03|625.92|623.52|625.43|623.03|0
1652957170000|2022-05-19 10:46:10|625.8|623.4|625.43|623.03|625.8|623.4|625.43|623.03|0
1652957180000|2022-05-19 10:46:20|625.18|622.78|624.93|622.53|625.43|623.03|624.68|622.28|0
1652957190000|2022-05-19 10:46:30|624.56|622.16|624.93|622.53|624.93|622.53|624.56|622.16|0
1652957200000|2022-05-19 10:46:40|625.18|622.78|624.56|622.16|625.18|622.78|624.56|622.16|0
1652957210000|2022-05-19 10:46:50|624.19|621.79|623.94|621.54|624.19|621.79|623.94|621.54|0
1652957220000|2022-05-19 10:47:00|624.19|621.79|623.69|621.29|624.43|622.03|623.69|621.29|0
1652957230000|2022-05-19 10:47:10|623.44|621.04|623.57|621.17|623.57|621.17|623.44|621.04|0
1652957240000|2022-05-19 10:47:20|623.19|620.79|624.19|621.79|624.19|621.79|623.19|620.79|0
1652957250000|2022-05-19 10:47:30|624.43|622.03|624.39|621.99|624.68|622.28|623.82|621.42|0
1652957260000|2022-05-19 10:47:40|623.77|621.37|623.77|621.37|623.77|621.37|623.77|621.37|0
1652957270000|2022-05-19 10:47:50|623.89|621.49|624.14|621.74|624.14|621.74|623.89|621.49|0
1652957280000|2022-05-19 10:48:00|623.77|621.37|623.52|621.12|623.89|621.49|623.52|621.12|0
1652957290000|2022-05-19 10:48:10|623.28|620.88|623.15|620.75|623.28|620.88|623.15|620.75|0
1652957300000|2022-05-19 10:48:20|623.28|620.88|622.9|620.5|623.28|620.88|622.65|620.25|0
1652957310000|2022-05-19 10:48:30|623.64|621.24|623.15|620.75|623.64|621.24|622.9|620.5|0
1652957320000|2022-05-19 10:48:40|622.4|620|621.66|619.26|622.4|620|621.66|619.26|0
1652957330000|2022-05-19 10:48:50|622.04|619.64|622.4|620|622.4|620|622.04|619.64|0
1652957340000|2022-05-19 10:49:00|622.65|620.25|622.53|620.13|622.9|620.5|622.53|620.13|0
1652957350000|2022-05-19 10:49:10|622.4|620|622.4|620|622.78|620.38|622.4|620|0
1652957360000|2022-05-19 10:49:20|622.65|620.25|623.39|620.99|623.39|620.99|622.65|620.25|0
1652957370000|2022-05-19 10:49:30|623.15|620.75|622.65|620.25|623.39|620.99|622.65|620.25|0
1652957380000|2022-05-19 10:49:40|623.15|620.75|623.15|620.75|623.15|620.75|623.03|620.63|0
1652957390000|2022-05-19 10:49:50|622.9|620.5|622.65|620.25|622.9|620.5|622.65|620.25|0
1652957400000|2022-05-19 10:50:00|622.4|620|622.65|620.25|622.65|620.25|622.15|619.75|0
1652957410000|2022-05-19 10:50:10|622.53|620.13|622.53|620.13|622.65|620.25|622.53|620.13|0
1652957420000|2022-05-19 10:50:20|622.65|620.25|622.4|620|622.65|620.25|622.4|620|0
1652957430000|2022-05-19 10:50:30|622.65|620.25|623.52|621.12|623.52|621.12|622.65|620.25|0
1652957440000|2022-05-19 10:50:40|623.64|621.24|624.39|621.99|624.39|621.99|623.64|621.24|0
1652957450000|2022-05-19 10:50:50|625.13|622.73|625.13|622.73|625.13|622.73|625.13|622.73|0
1652957460000|2022-05-19 10:51:00|624.88|622.48|626.12|623.72|626.12|623.72|624.88|622.48|0
1652957470000|2022-05-19 10:51:10|626.25|623.85|625.38|622.98|626.25|623.85|625.38|622.98|0
1652957480000|2022-05-19 10:51:20|625.63|623.23|626.01|623.61|626.01|623.61|625.63|623.23|0
1652957490000|2022-05-19 10:51:30|625.63|623.23|626.5|624.1|626.5|624.1|625.63|623.23|0
1652957500000|2022-05-19 10:51:40|626.37|623.97|625.63|623.23|626.37|623.97|625.63|623.23|0
1652957510000|2022-05-19 10:51:50|625.38|622.98|625.88|623.48|625.88|623.48|625.01|622.61|0
1652957520000|2022-05-19 10:52:00|625.38|622.98|625.38|622.98|625.38|622.98|625.26|622.86|0
1652957530000|2022-05-19 10:52:10|625.13|622.73|624.76|622.36|625.38|622.98|624.76|622.36|0
1652957540000|2022-05-19 10:52:20|624.88|622.48|625.13|622.73|625.13|622.73|624.64|622.24|0
1652957550000|2022-05-19 10:52:30|625.63|623.23|625.51|623.11|625.63|623.23|625.51|623.11|0
1652957560000|2022-05-19 10:52:40|625.38|622.98|624.39|621.99|626.01|623.61|624.39|621.99|0
1652957570000|2022-05-19 10:52:50|624.64|622.24|625.01|622.61|625.13|622.73|624.64|622.24|0
1652957580000|2022-05-19 10:53:00|624.88|622.48|625.38|622.98|625.63|623.23|624.88|622.48|0
1652957590000|2022-05-19 10:53:10|625.13|622.73|625.13|622.73|625.13|622.73|625.13|622.73|0
1652957600000|2022-05-19 10:53:20|625.76|623.36|625.63|623.23|625.76|623.36|625.38|622.98|0
1652957610000|2022-05-19 10:53:30|625.38|622.98|625.13|622.73|625.38|622.98|625.13|622.73|0
1652957620000|2022-05-19 10:53:40|625.38|622.98|624.88|622.48|625.38|622.98|624.76|622.36|0
1652957630000|2022-05-19 10:53:50|624.64|622.24|624.39|621.99|624.64|622.24|624.39|621.99|0
1652957640000|2022-05-19 10:54:00|624.02|621.62|623.89|621.49|624.39|621.99|623.89|621.49|0
1652957650000|2022-05-19 10:54:10|624.14|621.74|624.14|621.74|624.14|621.74|623.89|621.49|0
1652957660000|2022-05-19 10:54:20|624.02|621.62|624.02|621.62|624.14|621.74|623.89|621.49|0
1652957670000|2022-05-19 10:54:30|624.27|621.87|623.89|621.49|624.27|621.87|623.89|621.49|0
1652957680000|2022-05-19 10:54:40|623.64|621.24|621.91|619.51|623.64|621.24|621.91|619.51|0
1652957690000|2022-05-19 10:54:50|621.66|619.26|621.41|619.01|621.66|619.26|621.41|619.01|0
1652957700000|2022-05-19 10:55:00|620.91|618.51|621.41|619.01|621.54|619.14|620.91|618.51|0
1652957710000|2022-05-19 10:55:10|621.16|618.76|620.42|618.02|621.16|618.76|620.42|618.02|0
1652957720000|2022-05-19 10:55:20|619.67|617.27|620.42|618.02|620.42|618.02|619.67|617.27|0
1652957730000|2022-05-19 10:55:30|620.55|618.15|619.92|617.52|620.55|618.15|619.31|616.91|0
1652957740000|2022-05-19 10:55:40|619.67|617.27|619.8|617.4|619.92|617.52|619.67|617.27|0
1652957750000|2022-05-19 10:55:50|619.67|617.27|618.68|616.28|619.67|617.27|618.68|616.28|0
1652957760000|2022-05-19 10:56:00|619.18|616.78|618.68|616.28|619.18|616.78|618.68|616.28|0
1652957770000|2022-05-19 10:56:10|617.94|615.54|618.56|616.16|618.56|616.16|617.94|615.54|0
1652957780000|2022-05-19 10:56:20|618.43|616.03|618.68|616.28|618.68|616.28|618.43|616.03|0
1652957790000|2022-05-19 10:56:30|618.93|616.53|618.19|615.79|618.93|616.53|618.19|615.79|0
1652957800000|2022-05-19 10:56:40|618.81|616.41|618.93|616.53|618.93|616.53|618.68|616.28|0
1652957810000|2022-05-19 10:56:50|619.18|616.78|619.43|617.03|619.43|617.03|618.81|616.41|0
1652957820000|2022-05-19 10:57:00|619.67|617.27|620.67|618.27|620.67|618.27|619.67|617.27|0
1652957830000|2022-05-19 10:57:10|619.92|617.52|619.92|617.52|620.05|617.65|619.92|617.52|0
1652957840000|2022-05-19 10:57:20|620.17|617.77|620.17|617.77|620.55|618.15|620.17|617.77|0
1652957850000|2022-05-19 10:57:30|620.55|618.15|620.42|618.02|620.55|618.15|620.42|618.02|0
1652957860000|2022-05-19 10:57:40|620.67|618.27|622.03|619.63|622.15|619.75|620.67|618.27|0
1652957870000|2022-05-19 10:57:50|621.91|619.51|620.67|618.27|621.91|619.51|620.55|618.15|0
1652957880000|2022-05-19 10:58:00|620.17|617.77|620.91|618.51|621.04|618.64|620.17|617.77|0
1652957890000|2022-05-19 10:58:10|621.04|618.64|621.16|618.76|621.41|619.01|621.04|618.64|0
1652957900000|2022-05-19 10:58:20|620.67|618.27|621.04|618.64|621.16|618.76|620.67|618.27|0
1652957910000|2022-05-19 10:58:30|620.91|618.51|620.17|617.77|620.91|618.51|620.17|617.77|0
1652957920000|2022-05-19 10:58:40|619.92|617.52|620.42|618.02|620.42|618.02|619.92|617.52|0
1652957930000|2022-05-19 10:58:50|620.17|617.77|620.17|617.77|620.17|617.77|620.17|617.77|0
1652957950000|2022-05-19 10:59:10|619.43|617.03|618.93|616.53|619.55|617.15|618.93|616.53|0
1652957960000|2022-05-19 10:59:20|618.43|616.03|618.43|616.03|618.43|616.03|618.43|616.03|0
1652957970000|2022-05-19 10:59:30|618.68|616.28|618.56|616.16|619.18|616.78|618.56|616.16|0
1652957980000|2022-05-19 10:59:40|618.81|616.41|619.67|617.27|619.67|617.27|618.81|616.41|0
1652957990000|2022-05-19 10:59:50|619.55|617.15|619.18|616.78|619.55|617.15|619.18|616.78|0
1652958000000|2022-05-19 11:00:00|619.43|617.03|619.18|616.78|619.67|617.27|619.18|616.78|0
1652958010000|2022-05-19 11:00:10|618.56|616.16|618.81|616.41|618.81|616.41|618.56|616.16|0
1652958020000|2022-05-19 11:00:20|618.68|616.28|617.19|614.79|618.68|616.28|617.19|614.79|0
1652958030000|2022-05-19 11:00:30|616.58|614.18|616.7|614.3|616.95|614.55|616.2|613.8|0
1652958040000|2022-05-19 11:00:40|617.44|615.04|617.19|614.79|617.94|615.54|617.19|614.79|0
1652958050000|2022-05-19 11:00:50|617.07|614.67|617.69|615.29|617.69|615.29|617.07|614.67|0
1652958060000|2022-05-19 11:01:00|617.94|615.54|617.69|615.29|618.19|615.79|617.69|615.29|0
1652958070000|2022-05-19 11:01:10|617.94|615.54|618.19|615.79|618.19|615.79|617.94|615.54|0
1652958080000|2022-05-19 11:01:20|618.43|616.03|617.94|615.54|618.43|616.03|617.94|615.54|0
1652958090000|2022-05-19 11:01:30|618.19|615.79|618.19|615.79|618.43|616.03|618.19|615.79|0
1652958100000|2022-05-19 11:01:40|618.31|615.91|618.81|616.41|618.81|616.41|618.31|615.91|0
1652958110000|2022-05-19 11:01:50|618.93|616.53|618.93|616.53|619.06|616.66|618.68|616.28|0
1652958120000|2022-05-19 11:02:00|618.68|616.28|619.31|616.91|619.31|616.91|618.68|616.28|0
1652958130000|2022-05-19 11:02:10|618.93|616.53|619.43|617.03|619.67|617.27|618.93|616.53|0
1652958140000|2022-05-19 11:02:20|619.67|617.27|619.43|617.03|619.67|617.27|619.43|617.03|0
1652958150000|2022-05-19 11:02:30|619.31|616.91|618.93|616.53|619.67|617.27|618.93|616.53|0
1652958160000|2022-05-19 11:02:40|619.31|616.91|619.06|616.66|619.31|616.91|619.06|616.66|0
1652958170000|2022-05-19 11:02:50|618.68|616.28|618.93|616.53|618.93|616.53|618.68|616.28|0
1652958180000|2022-05-19 11:03:00|618.81|616.41|619.06|616.66|619.18|616.78|618.81|616.41|0
1652958190000|2022-05-19 11:03:10|619.18|616.78|619.31|616.91|619.43|617.03|619.18|616.78|0
1652958200000|2022-05-19 11:03:20|619.18|616.78|618.81|616.41|619.18|616.78|618.81|616.41|0
1652958210000|2022-05-19 11:03:30|619.18|616.78|619.18|616.78|619.31|616.91|619.18|616.78|0
1652958220000|2022-05-19 11:03:40|619.43|617.03|619.43|617.03|619.43|617.03|619.31|616.91|0
1652958230000|2022-05-19 11:03:50|619.18|616.78|619.43|617.03|619.43|617.03|619.18|616.78|0
1652958240000|2022-05-19 11:04:00|619.31|616.91|619.67|617.27|619.67|617.27|619.31|616.91|0
1652958250000|2022-05-19 11:04:10|620.17|617.77|619.92|617.52|620.3|617.9|619.92|617.52|0
1652958260000|2022-05-19 11:04:20|619.67|617.27|620.17|617.77|620.17|617.77|619.67|617.27|0
1652958270000|2022-05-19 11:04:30|620.42|618.02|621.66|619.26|621.66|619.26|620.42|618.02|0
1652958280000|2022-05-19 11:04:40|621.41|619.01|621.66|619.26|621.79|619.39|621.41|619.01|0
1652958290000|2022-05-19 11:04:50|622.15|619.75|621.91|619.51|622.15|619.75|621.66|619.26|0
1652958300000|2022-05-19 11:05:00|622.15|619.75|622.53|620.13|622.53|620.13|622.15|619.75|0
1652958310000|2022-05-19 11:05:10|622.65|620.25|624.14|621.74|624.14|621.74|622.65|620.25|0
1652958320000|2022-05-19 11:05:20|623.77|621.37|623.15|620.75|623.77|621.37|623.15|620.75|0
1652958330000|2022-05-19 11:05:30|623.39|620.99|624.63|622.23|624.63|622.23|623.39|620.99|0
1652958340000|2022-05-19 11:05:40|623.89|621.49|624.14|621.74|624.14|621.74|623.89|621.49|0
1652958350000|2022-05-19 11:05:50|623.89|621.49|624.39|621.99|624.39|621.99|623.89|621.49|0
1652958360000|2022-05-19 11:06:00|624.27|621.87|624.52|622.12|624.52|622.12|623.89|621.49|0
1652958370000|2022-05-19 11:06:10|624.39|621.99|625.88|623.48|626.12|623.72|624.39|621.99|0
1652958380000|2022-05-19 11:06:20|625.76|623.36|626.37|623.97|626.62|624.22|625.76|623.36|0
1652958390000|2022-05-19 11:06:30|626.62|624.22|626.62|624.22|626.87|624.47|626.62|624.22|0
1652958400000|2022-05-19 11:06:40|626.87|624.47|626.37|623.97|626.87|624.47|626.37|623.97|0
1652958410000|2022-05-19 11:06:50|626.5|624.1|626.62|624.22|626.62|624.22|626.5|624.1|0
1652958420000|2022-05-19 11:07:00|626.5|624.1|626.37|623.97|626.5|624.1|626.37|623.97|0
1652958430000|2022-05-19 11:07:10|626.75|624.35|626.62|624.22|626.75|624.35|626.62|624.22|0
1652958440000|2022-05-19 11:07:20|626|623.6|626.62|624.22|626.62|624.22|626|623.6|0
1652958450000|2022-05-19 11:07:30|626.37|623.97|626.12|623.72|626.37|623.97|626|623.6|0
1652958460000|2022-05-19 11:07:40|625.88|623.48|625.88|623.48|625.88|623.48|625.88|623.48|0
1652958470000|2022-05-19 11:07:50|626.12|623.72|626.12|623.72|626.12|623.72|626.12|623.72|0
1652958480000|2022-05-19 11:08:00|626|623.6|625.88|623.48|626.12|623.72|625.88|623.48|0
1652958490000|2022-05-19 11:08:10|625.63|623.23|625.63|623.23|625.88|623.48|625.63|623.23|0
1652958500000|2022-05-19 11:08:20|626.12|623.72|626.12|623.72|626.37|623.97|626.12|623.72|0
1652958510000|2022-05-19 11:08:30|626.25|623.85|626.12|623.72|626.37|623.97|626.12|623.72|0
1652958520000|2022-05-19 11:08:40|625.88|623.48|625.88|623.48|626|623.6|625.88|623.48|0
1652958530000|2022-05-19 11:08:50|625.63|623.23|625.88|623.48|626.12|623.72|625.63|623.23|0
1652958540000|2022-05-19 11:09:00|625.63|623.23|626.37|623.97|626.37|623.97|625.63|623.23|0
1652958550000|2022-05-19 11:09:10|626.25|623.85|626.25|623.85|626.25|623.85|626|623.6|0
1652958560000|2022-05-19 11:09:20|626.12|623.72|625.88|623.48|626.12|623.72|625.63|623.23|0
1652958570000|2022-05-19 11:09:30|626.12|623.72|626.12|623.72|626.12|623.72|625.88|623.48|0
1652958580000|2022-05-19 11:09:40|625.88|623.48|625.88|623.48|625.88|623.48|625.38|622.98|0
1652958590000|2022-05-19 11:09:50|626.12|623.72|625.38|622.98|626.12|623.72|625.38|622.98|0
1652958600000|2022-05-19 11:10:00|625.63|623.23|626.37|623.97|626.37|623.97|625.38|622.98|0
1652958610000|2022-05-19 11:10:10|626.62|624.22|626.12|623.72|626.62|624.22|626.12|623.72|0
1652958620000|2022-05-19 11:10:20|626.37|623.97|626.5|624.1|626.5|624.1|626.37|623.97|0
1652958630000|2022-05-19 11:10:30|626.37|623.97|626.5|624.1|626.5|624.1|626.37|623.97|0
1652958640000|2022-05-19 11:10:40|626.12|623.72|626.5|624.1|626.5|624.1|626.12|623.72|0
1652958650000|2022-05-19 11:10:50|626.62|624.22|627.86|625.46|627.86|625.46|626.62|624.22|0
1652958660000|2022-05-19 11:11:00|627.36|624.96|627.61|625.21|627.61|625.21|627|624.6|0
1652958670000|2022-05-19 11:11:10|627.86|625.46|627.61|625.21|628.11|625.71|627.61|625.21|0
1652958680000|2022-05-19 11:11:20|627.86|625.46|628.36|625.96|628.36|625.96|627.86|625.46|0
1652958690000|2022-05-19 11:11:30|628.24|625.84|627.86|625.46|628.24|625.84|627.86|625.46|0
1652958700000|2022-05-19 11:11:40|628.36|625.96|628.61|626.21|628.61|626.21|628.11|625.71|0
1652958710000|2022-05-19 11:11:50|628.85|626.45|628.61|626.21|628.85|626.45|628.36|625.96|0
1652958720000|2022-05-19 11:12:00|628.85|626.45|628.85|626.45|628.85|626.45|628.85|626.45|0
1652958730000|2022-05-19 11:12:10|628.11|625.71|627.12|624.72|628.36|625.96|627.12|624.72|0
1652958740000|2022-05-19 11:12:20|626.62|624.22|626.62|624.22|626.62|624.22|626.62|624.22|0
1652958750000|2022-05-19 11:12:30|626.87|624.47|626.25|623.85|626.87|624.47|626.25|623.85|0
1652958760000|2022-05-19 11:12:40|626.12|623.72|625.38|622.98|626.62|624.22|625.38|622.98|0
1652958770000|2022-05-19 11:12:50|624.39|621.99|624.76|622.36|624.76|622.36|624.14|621.74|0
1652958780000|2022-05-19 11:13:00|624.39|621.99|624.63|622.23|624.88|622.48|624.39|621.99|0
1652958790000|2022-05-19 11:13:10|624.39|621.99|624.39|621.99|624.39|621.99|624.27|621.87|0
1652958800000|2022-05-19 11:13:20|624.63|622.23|624.63|622.23|624.63|622.23|624.39|621.99|0
1652958810000|2022-05-19 11:13:30|624.39|621.99|625.38|622.98|625.38|622.98|624.39|621.99|0
1652958820000|2022-05-19 11:13:40|625.51|623.11|625.63|623.23|625.63|623.23|625.38|622.98|0
1652958830000|2022-05-19 11:13:50|625.51|623.11|625.38|622.98|625.51|623.11|625.13|622.73|0
1652958840000|2022-05-19 11:14:00|625.63|623.23|626|623.6|626|623.6|625.38|622.98|0
1652958850000|2022-05-19 11:14:10|625.63|623.23|625.51|623.11|625.63|623.23|625.51|623.11|0
1652958860000|2022-05-19 11:14:20|625.38|622.98|624.88|622.48|625.38|622.98|624.88|622.48|0
1652958870000|2022-05-19 11:14:30|624.76|622.36|624.63|622.23|625.13|622.73|624.63|622.23|0
1652958880000|2022-05-19 11:14:40|624.39|621.99|624.39|621.99|624.63|622.23|624.39|621.99|0
1652958890000|2022-05-19 11:14:50|624.14|621.74|623.15|620.75|624.14|621.74|623.15|620.75|0
1652958900000|2022-05-19 11:15:00|623.27|620.87|623.64|621.24|623.64|621.24|623.27|620.87|0
1652958910000|2022-05-19 11:15:10|622.65|620.25|622.28|619.88|622.65|620.25|622.28|619.88|0
1652958920000|2022-05-19 11:15:20|622.9|620.5|622.65|620.25|622.9|620.5|622.4|620|0
1652958930000|2022-05-19 11:15:30|622.4|620|622.78|620.38|622.78|620.38|622.4|620|0
1652958940000|2022-05-19 11:15:40|622.9|620.5|623.64|621.24|623.64|621.24|622.9|620.5|0
1652958950000|2022-05-19 11:15:50|624.02|621.62|623.89|621.49|624.14|621.74|623.89|621.49|0
1652958960000|2022-05-19 11:16:00|623.39|620.99|624.39|621.99|624.39|621.99|623.39|620.99|0
1652958970000|2022-05-19 11:16:10|624.51|622.11|624.63|622.23|624.88|622.48|624.51|622.11|0
1652958980000|2022-05-19 11:16:20|623.89|621.49|623.89|621.49|624.51|622.11|623.89|621.49|0
1652958990000|2022-05-19 11:16:30|624.14|621.74|623.89|621.49|624.14|621.74|623.89|621.49|0
1652959000000|2022-05-19 11:16:40|624.14|621.74|623.89|621.49|624.14|621.74|623.89|621.49|0
1652959010000|2022-05-19 11:16:50|624.39|621.99|624.27|621.87|624.39|621.99|624.14|621.74|0
1652959020000|2022-05-19 11:17:00|624.39|621.99|624.51|622.11|624.51|622.11|624.14|621.74|0
1652959030000|2022-05-19 11:17:10|624.39|621.99|624.63|622.23|624.88|622.48|624.39|621.99|0
1652959040000|2022-05-19 11:17:20|624.88|622.48|624.63|622.23|624.88|622.48|624.63|622.23|0
1652959050000|2022-05-19 11:17:30|625.13|622.73|623.89|621.49|625.13|622.73|623.89|621.49|0
1652959060000|2022-05-19 11:17:40|624.14|621.74|624.63|622.23|624.76|622.36|624.14|621.74|0
1652959070000|2022-05-19 11:17:50|624.27|621.87|624.14|621.74|624.27|621.87|624.14|621.74|0
1652959080000|2022-05-19 11:18:00|624.02|621.62|623.89|621.49|624.14|621.74|623.89|621.49|0
1652959090000|2022-05-19 11:18:10|622.9|620.5|622.4|620|622.9|620.5|622.4|620|0
1652959100000|2022-05-19 11:18:20|622.28|619.88|622.65|620.25|622.65|620.25|622.28|619.88|0
1652959110000|2022-05-19 11:18:30|622.78|620.38|622.65|620.25|622.78|620.38|622.65|620.25|0
1652959120000|2022-05-19 11:18:40|622.9|620.5|622.53|620.13|622.9|620.5|622.53|620.13|0
1652959130000|2022-05-19 11:18:50|622.78|620.38|622.9|620.5|622.9|620.5|622.4|620|0
1652959140000|2022-05-19 11:19:00|623.89|621.49|624.02|621.62|624.39|621.99|623.89|621.49|0
1652959150000|2022-05-19 11:19:10|623.27|620.87|623.52|621.12|623.52|621.12|623.15|620.75|0
1652959160000|2022-05-19 11:19:20|623.64|621.24|623.39|620.99|623.64|621.24|623.15|620.75|0
1652959170000|2022-05-19 11:19:30|623.89|621.49|623.89|621.49|623.89|621.49|623.89|621.49|0
1652959180000|2022-05-19 11:19:40|624.14|621.74|624.27|621.87|624.39|621.99|624.14|621.74|0
1652959190000|2022-05-19 11:19:50|624.39|621.99|624.39|621.99|624.39|621.99|624.14|621.74|0
1652959200000|2022-05-19 11:20:00|624.14|621.74|624.39|621.99|624.63|622.23|624.14|621.74|0
1652959210000|2022-05-19 11:20:10|624.51|622.11|622.65|620.25|624.51|622.11|622.65|620.25|0
1652959220000|2022-05-19 11:20:20|622.53|620.13|622.9|620.5|622.9|620.5|622.53|620.13|0
1652959230000|2022-05-19 11:20:30|623.39|620.99|622.9|620.5|623.39|620.99|622.9|620.5|0
1652959240000|2022-05-19 11:20:40|623.03|620.63|622.78|620.38|623.03|620.63|622.15|619.75|0
1652959250000|2022-05-19 11:20:50|622.03|619.63|621.66|619.26|622.15|619.75|621.66|619.26|0
1652959260000|2022-05-19 11:21:00|621.41|619.01|620.66|618.26|621.41|619.01|620.66|618.26|0
1652959270000|2022-05-19 11:21:10|620.91|618.51|620.55|618.15|620.91|618.51|620.42|618.02|0
1652959280000|2022-05-19 11:21:20|620.05|617.65|619.18|616.78|620.05|617.65|619.18|616.78|0
1652959290000|2022-05-19 11:21:30|618.81|616.41|618.18|615.78|618.81|616.41|617.94|615.54|0
1652959300000|2022-05-19 11:21:40|617.94|615.54|617.69|615.29|618.06|615.66|617.69|615.29|0
1652959310000|2022-05-19 11:21:50|618.18|615.78|618.68|616.28|618.68|616.28|618.18|615.78|0
1652959320000|2022-05-19 11:22:00|618.18|615.78|617.69|615.29|618.43|616.03|617.69|615.29|0
1652959330000|2022-05-19 11:22:10|617.57|615.17|616.45|614.05|617.57|615.17|616.45|614.05|0
1652959340000|2022-05-19 11:22:20|617.44|615.04|616.94|614.54|617.44|615.04|616.94|614.54|0
1652959350000|2022-05-19 11:22:30|617.07|614.67|616.94|614.54|617.07|614.67|616.7|614.3|0
1652959360000|2022-05-19 11:22:40|616.82|614.42|616.7|614.3|616.82|614.42|616.7|614.3|0
1652959370000|2022-05-19 11:22:50|616.82|614.42|616.82|614.42|616.82|614.42|616.82|614.42|0
1652959380000|2022-05-19 11:23:00|617.19|614.79|616.58|614.18|617.19|614.79|616.58|614.18|0
1652959390000|2022-05-19 11:23:10|616.94|614.54|616.7|614.3|617.19|614.79|616.7|614.3|0
1652959400000|2022-05-19 11:23:20|616.08|613.68|616.08|613.68|616.33|613.93|616.08|613.68|0
1652959410000|2022-05-19 11:23:30|616.2|613.8|615.7|613.3|616.2|613.8|615.7|613.3|0
1652959420000|2022-05-19 11:23:40|615.59|613.19|615.21|612.81|615.59|613.19|615.21|612.81|0
1652959430000|2022-05-19 11:23:50|614.96|612.56|614.96|612.56|615.21|612.81|614.71|612.31|0
1652959440000|2022-05-19 11:24:00|615.34|612.94|615.46|613.06|615.46|613.06|614.96|612.56|0
1652959450000|2022-05-19 11:24:10|615.7|613.3|616.7|614.3|616.7|614.3|615.21|612.81|0
1652959460000|2022-05-19 11:24:20|617.19|614.79|616.45|614.05|617.19|614.79|616.45|614.05|0
1652959470000|2022-05-19 11:24:30|616.58|614.18|616.7|614.3|616.7|614.3|616.58|614.18|0
1652959480000|2022-05-19 11:24:40|616.45|614.05|616.45|614.05|616.45|614.05|616.2|613.8|0
1652959490000|2022-05-19 11:24:50|616.2|613.8|616.33|613.93|616.33|613.93|616.2|613.8|0
1652959500000|2022-05-19 11:25:00|616.7|614.3|615.46|613.06|616.7|614.3|615.21|612.81|0
1652959510000|2022-05-19 11:25:10|615.21|612.81|615.46|613.06|615.46|613.06|615.21|612.81|0
1652959520000|2022-05-19 11:25:20|615.59|613.19|615.46|613.06|615.7|613.3|615.46|613.06|0
1652959530000|2022-05-19 11:25:30|615.21|612.81|615.34|612.94|615.7|613.3|615.21|612.81|0
1652959540000|2022-05-19 11:25:40|615.46|613.06|615.7|613.3|615.7|613.3|615.46|613.06|0
1652959550000|2022-05-19 11:25:50|615.59|613.19|615.95|613.55|615.95|613.55|615.59|613.19|0
1652959560000|2022-05-19 11:26:00|615.59|613.19|616.2|613.8|616.2|613.8|615.59|613.19|0
1652959570000|2022-05-19 11:26:10|616.7|614.3|615.7|613.3|616.7|614.3|615.7|613.3|0
1652959580000|2022-05-19 11:26:20|616.2|613.8|616.2|613.8|616.7|614.3|616.2|613.8|0
1652959590000|2022-05-19 11:26:30|615.95|613.55|616.45|614.05|616.45|614.05|615.95|613.55|0
1652959600000|2022-05-19 11:26:40|615.95|613.55|615.7|613.3|616.08|613.68|615.7|613.3|0
1652959610000|2022-05-19 11:26:50|615.46|613.06|612.98|610.58|615.46|613.06|612.98|610.58|0
1652959620000|2022-05-19 11:27:00|612.73|610.33|612.73|610.33|612.86|610.46|612.23|609.83|0
1652959630000|2022-05-19 11:27:10|613.22|610.82|611.37|608.97|613.22|610.82|611.37|608.97|0
1652959640000|2022-05-19 11:27:20|611.74|609.34|611.99|609.59|612.48|610.08|611.74|609.34|0
1652959650000|2022-05-19 11:27:30|612.23|609.83|611.49|609.09|612.98|610.58|611.49|609.09|0
1652959660000|2022-05-19 11:27:40|611.87|609.47|610.63|608.23|611.87|609.47|610.63|608.23|0
1652959670000|2022-05-19 11:27:50|610.75|608.35|610.25|607.85|610.75|608.35|610|607.6|0
1652959680000|2022-05-19 11:28:00|609.76|607.36|608.52|606.12|609.76|607.36|608.52|606.12|0
1652959690000|2022-05-19 11:28:10|609.26|606.86|608.52|606.12|609.26|606.86|608.52|606.12|0
1652959700000|2022-05-19 11:28:20|607.77|605.37|606.42|604.02|607.77|605.37|606.42|604.02|0
1652959710000|2022-05-19 11:28:30|606.29|603.89|607.77|605.37|607.77|605.37|606.29|603.89|0
1652959720000|2022-05-19 11:28:40|608.52|606.12|609.51|607.11|610.25|607.85|608.52|606.12|0
1652959730000|2022-05-19 11:28:50|609.26|606.86|610.5|608.1|610.75|608.35|609.26|606.86|0
1652959740000|2022-05-19 11:29:00|610|607.6|610.63|608.23|610.63|608.23|610|607.6|0
1652959750000|2022-05-19 11:29:10|610.5|608.1|610.5|608.1|610.75|608.35|610.5|608.1|0
1652959760000|2022-05-19 11:29:20|610.75|608.35|610.75|608.35|610.75|608.35|610.25|607.85|0
1652959770000|2022-05-19 11:29:30|610.5|608.1|609.88|607.48|610.5|608.1|609.88|607.48|0
1652959780000|2022-05-19 11:29:40|608.52|606.12|608.52|606.12|609.01|606.61|608.52|606.12|0
1652959790000|2022-05-19 11:29:50|608.76|606.36|609.26|606.86|609.26|606.86|608.65|606.25|0
1652959800000|2022-05-19 11:30:00|608.52|606.12|609.01|606.61|609.14|606.74|608.52|606.12|0
1652959810000|2022-05-19 11:30:10|610|607.6|610.38|607.98|610.5|608.1|610|607.6|0
1652959820000|2022-05-19 11:30:20|610.63|608.23|611.49|609.09|611.49|609.09|610.63|608.23|0
1652959830000|2022-05-19 11:30:30|612.23|609.83|611.49|609.09|612.23|609.83|611.49|609.09|0
1652959840000|2022-05-19 11:30:40|611.24|608.84|612.23|609.83|612.48|610.08|611.24|608.84|0
1652959850000|2022-05-19 11:30:50|611.99|609.59|612.98|610.58|612.98|610.58|611.99|609.59|0
1652959860000|2022-05-19 11:31:00|613.22|610.82|613.47|611.07|613.47|611.07|613.22|610.82|0
1652959870000|2022-05-19 11:31:10|613.72|611.32|613.85|611.45|613.85|611.45|613.72|611.32|0
1652959880000|2022-05-19 11:31:20|613.72|611.32|613.47|611.07|613.72|611.32|613.47|611.07|0
1652959890000|2022-05-19 11:31:30|613.35|610.95|613.85|611.45|613.97|611.57|613.35|610.95|0
1652959900000|2022-05-19 11:31:40|613.97|611.57|613.72|611.32|613.97|611.57|613.6|611.2|0
1652959910000|2022-05-19 11:31:50|614.1|611.7|613.97|611.57|614.1|611.7|613.72|611.32|0
1652959920000|2022-05-19 11:32:00|613.72|611.32|612.73|610.33|613.72|611.32|612.73|610.33|0
1652959930000|2022-05-19 11:32:10|611.74|609.34|612.23|609.83|612.23|609.83|611.74|609.34|0
1652959940000|2022-05-19 11:32:20|612.73|610.33|612.73|610.33|612.73|610.33|612.48|610.08|0
1652959950000|2022-05-19 11:32:30|612.98|610.58|613.97|611.57|613.97|611.57|612.98|610.58|0
1652959960000|2022-05-19 11:32:40|614.46|612.06|614.46|612.06|614.71|612.31|614.46|612.06|0
1652959970000|2022-05-19 11:32:50|613.72|611.32|615.46|613.06|615.46|613.06|613.72|611.32|0
1652959980000|2022-05-19 11:33:00|615.09|612.69|615.21|612.81|615.46|613.06|615.09|612.69|0
1652959990000|2022-05-19 11:33:10|615.7|613.3|615.58|613.18|615.7|613.3|615.46|613.06|0
1652960000000|2022-05-19 11:33:20|615.46|613.06|615.21|612.81|615.46|613.06|615.21|612.81|0
1652960010000|2022-05-19 11:33:30|615.34|612.94|615.34|612.94|615.46|613.06|615.21|612.81|0
1652960020000|2022-05-19 11:33:40|615.46|613.06|614.22|611.82|615.46|613.06|614.22|611.82|0
1652960030000|2022-05-19 11:33:50|614.1|611.7|614.1|611.7|614.22|611.82|613.97|611.57|0
1652960040000|2022-05-19 11:34:00|613.47|611.07|614.22|611.82|614.22|611.82|613.47|611.07|0
1652960050000|2022-05-19 11:34:10|614.46|612.06|613.72|611.32|614.46|612.06|613.72|611.32|0
1652960060000|2022-05-19 11:34:20|613.22|610.82|613.97|611.57|613.97|611.57|613.22|610.82|0
1652960070000|2022-05-19 11:34:30|613.85|611.45|613.85|611.45|614.22|611.82|613.72|611.32|0
1652960080000|2022-05-19 11:34:40|614.96|612.56|615.46|613.06|615.46|613.06|614.71|612.31|0
1652960090000|2022-05-19 11:34:50|615.7|613.3|614.96|612.56|615.7|613.3|614.96|612.56|0
1652960100000|2022-05-19 11:35:00|614.71|612.31|614.59|612.19|614.96|612.56|614.59|612.19|0
1652960110000|2022-05-19 11:35:10|614.71|612.31|614.22|611.82|614.71|612.31|614.22|611.82|0
1652960120000|2022-05-19 11:35:20|614.71|612.31|613.97|611.57|614.71|612.31|613.97|611.57|0
1652960130000|2022-05-19 11:35:30|613.72|611.32|614.1|611.7|614.34|611.94|613.72|611.32|0
1652960140000|2022-05-19 11:35:40|613.97|611.57|613.47|611.07|613.97|611.57|613.47|611.07|0
1652960150000|2022-05-19 11:35:50|613.35|610.95|613.35|610.95|613.35|610.95|612.98|610.58|0
1652960160000|2022-05-19 11:36:00|612.98|610.58|613.97|611.57|613.97|611.57|612.98|610.58|0
1652960170000|2022-05-19 11:36:10|613.47|611.07|612.98|610.58|613.47|611.07|612.98|610.58|0
1652960180000|2022-05-19 11:36:20|612.73|610.33|612.98|610.58|612.98|610.58|611.62|609.22|0
1652960190000|2022-05-19 11:36:30|612.73|610.33|612.61|610.21|612.73|610.33|612.61|610.21|0
1652960200000|2022-05-19 11:36:40|612.73|610.33|612.48|610.08|612.73|610.33|612.48|610.08|0
1652960210000|2022-05-19 11:36:50|612.98|610.58|612.48|610.08|612.98|610.58|612.48|610.08|0
1652960220000|2022-05-19 11:37:00|612.98|610.58|612.73|610.33|612.98|610.58|612.73|610.33|0
1652960230000|2022-05-19 11:37:10|613.11|610.71|613.22|610.82|613.22|610.82|612.73|610.33|0
1652960240000|2022-05-19 11:37:20|613.11|610.71|612.98|610.58|613.11|610.71|612.98|610.58|0
1652960250000|2022-05-19 11:37:30|612.86|610.46|611.12|608.72|612.86|610.46|611.12|608.72|0
1652960260000|2022-05-19 11:37:40|610.63|608.23|613.22|610.82|613.22|610.82|610.63|608.23|0
1652960270000|2022-05-19 11:37:50|612.73|610.33|613.72|611.32|613.72|611.32|612.73|610.33|0
1652960280000|2022-05-19 11:38:00|613.6|611.2|613.72|611.32|613.72|611.32|613.22|610.82|0
1652960290000|2022-05-19 11:38:10|613.47|611.07|613.85|611.45|613.85|611.45|613.47|611.07|0
1652960300000|2022-05-19 11:38:20|614.22|611.82|613.97|611.57|614.22|611.82|613.97|611.57|0
1652960310000|2022-05-19 11:38:30|614.22|611.82|614.34|611.94|614.34|611.94|614.22|611.82|0
1652960320000|2022-05-19 11:38:40|613.85|611.45|613.97|611.57|613.97|611.57|613.85|611.45|0
1652960330000|2022-05-19 11:38:50|614.1|611.7|614.59|612.19|614.84|612.44|614.1|611.7|0
1652960340000|2022-05-19 11:39:00|614.71|612.31|614.96|612.56|614.96|612.56|614.46|612.06|0
1652960350000|2022-05-19 11:39:10|615.21|612.81|614.71|612.31|615.21|612.81|614.71|612.31|0
1652960360000|2022-05-19 11:39:20|614.84|612.44|615.34|612.94|615.34|612.94|614.71|612.31|0
1652960370000|2022-05-19 11:39:30|614.46|612.06|614.46|612.06|614.71|612.31|614.22|611.82|0
1652960380000|2022-05-19 11:39:40|614.22|611.82|614.1|611.7|614.22|611.82|613.97|611.57|0
1652960390000|2022-05-19 11:39:50|613.72|611.32|613.97|611.57|614.22|611.82|613.72|611.32|0
1652960400000|2022-05-19 11:40:00|613.72|611.32|614.46|612.06|614.46|612.06|613.72|611.32|0
1652960410000|2022-05-19 11:40:10|614.59|612.19|615.46|613.06|615.46|613.06|614.59|612.19|0
1652960420000|2022-05-19 11:40:20|613.97|611.57|613.97|611.57|613.97|611.57|613.97|611.57|0
1652960430000|2022-05-19 11:40:30|614.1|611.7|612.36|609.96|614.1|611.7|612.36|609.96|0
1652960440000|2022-05-19 11:40:40|612.48|610.08|611.98|609.58|612.48|610.08|611.98|609.58|0
1652960450000|2022-05-19 11:40:50|611.49|609.09|610.99|608.59|611.49|609.09|610.99|608.59|0
1652960460000|2022-05-19 11:41:00|611.98|609.58|612.98|610.58|612.98|610.58|611.98|609.58|0
1652960470000|2022-05-19 11:41:10|611.98|609.58|611.12|608.72|611.98|609.58|611.12|608.72|0
1652960480000|2022-05-19 11:41:20|610.75|608.35|610.99|608.59|611.98|609.58|610.75|608.35|0
1652960490000|2022-05-19 11:41:30|611.12|608.72|611.12|608.72|611.12|608.72|610.75|608.35|0
1652960500000|2022-05-19 11:41:40|611.24|608.84|611.74|609.34|611.74|609.34|611.24|608.84|0
1652960510000|2022-05-19 11:41:50|610.5|608.1|610.13|607.73|610.5|608.1|610|607.6|0
1652960520000|2022-05-19 11:42:00|610.75|608.35|610.25|607.85|610.75|608.35|610.25|607.85|0
1652960530000|2022-05-19 11:42:10|609.51|607.11|609.01|606.61|609.51|607.11|609.01|606.61|0
1652960540000|2022-05-19 11:42:20|608.76|606.36|607.52|605.12|609.01|606.61|607.52|605.12|0
1652960550000|2022-05-19 11:42:30|608.02|605.62|608.27|605.87|608.76|606.36|608.02|605.62|0
1652960560000|2022-05-19 11:42:40|609.01|606.61|608.52|606.12|609.01|606.61|608.52|606.12|0
1652960570000|2022-05-19 11:42:50|608.89|606.49|609.39|606.99|609.51|607.11|608.89|606.49|0
1652960580000|2022-05-19 11:43:00|609.75|607.35|610.63|608.23|610.63|608.23|609.75|607.35|0
1652960590000|2022-05-19 11:43:10|610.25|607.85|610|607.6|610.25|607.85|610|607.6|0
1652960600000|2022-05-19 11:43:20|609.51|607.11|609.01|606.61|609.51|607.11|609.01|606.61|0
1652960610000|2022-05-19 11:43:30|608.76|606.36|608.76|606.36|608.76|606.36|608.4|606|0
1652960620000|2022-05-19 11:43:40|609.01|606.61|608.52|606.12|609.01|606.61|608.52|606.12|0
1652960630000|2022-05-19 11:43:50|608.64|606.24|607.03|604.63|608.64|606.24|607.03|604.63|0
1652960640000|2022-05-19 11:44:00|607.28|604.88|606.53|604.13|607.28|604.88|606.53|604.13|0
1652960650000|2022-05-19 11:44:10|607.16|604.76|606.91|604.51|607.16|604.76|606.91|604.51|0
1652960660000|2022-05-19 11:44:20|607.65|605.25|607.77|605.37|607.77|605.37|607.52|605.12|0
1652960670000|2022-05-19 11:44:30|608.02|605.62|608.64|606.24|608.64|606.24|608.02|605.62|0
1652960680000|2022-05-19 11:44:40|608.52|606.12|609.26|606.86|609.26|606.86|608.4|606|0
1652960690000|2022-05-19 11:44:50|608.52|606.12|608.76|606.36|608.76|606.36|608.52|606.12|0
1652960700000|2022-05-19 11:45:00|609.01|606.61|609.75|607.35|609.75|607.35|609.01|606.61|0
1652960710000|2022-05-19 11:45:10|609.26|606.86|609.14|606.74|609.39|606.99|609.14|606.74|0
1652960720000|2022-05-19 11:45:20|608.64|606.24|609.26|606.86|609.26|606.86|608.64|606.24|0
1652960730000|2022-05-19 11:45:30|609.01|606.61|609.39|606.99|609.39|606.99|609.01|606.61|0
1652960740000|2022-05-19 11:45:40|609.51|607.11|610.99|608.59|610.99|608.59|609.51|607.11|0
1652960750000|2022-05-19 11:45:50|610.25|607.85|611.24|608.84|611.24|608.84|610.25|607.85|0
1652960760000|2022-05-19 11:46:00|610.75|608.35|610.5|608.1|610.75|608.35|610.25|607.85|0
1652960770000|2022-05-19 11:46:10|610.25|607.85|611.37|608.97|611.37|608.97|610.25|607.85|0
1652960780000|2022-05-19 11:46:20|611.24|608.84|611.12|608.72|611.24|608.84|610.99|608.59|0
1652960790000|2022-05-19 11:46:30|612.23|609.83|612.23|609.83|612.23|609.83|611.98|609.58|0
1652960800000|2022-05-19 11:46:40|611.98|609.58|612.23|609.83|612.23|609.83|611.87|609.47|0
1652960810000|2022-05-19 11:46:50|612.11|609.71|611.98|609.58|612.23|609.83|611.98|609.58|0
1652960820000|2022-05-19 11:47:00|612.36|609.96|611.49|609.09|612.36|609.96|611.49|609.09|0
1652960830000|2022-05-19 11:47:10|611.27|608.87|611.72|609.32|611.97|609.57|611.27|608.87|0
1652960840000|2022-05-19 11:47:20|612.14|609.74|612.38|609.98|612.38|609.98|611.89|609.49|0
1652960850000|2022-05-19 11:47:30|612.88|610.48|614.12|611.72|614.12|611.72|612.88|610.48|0
1652960860000|2022-05-19 11:47:40|614.37|611.97|614.62|612.22|614.62|612.22|614.25|611.85|0
1652960870000|2022-05-19 11:47:50|614.77|612.37|615.14|612.74|615.14|612.74|614.64|612.24|0
1652960880000|2022-05-19 11:48:00|614.89|612.49|614.89|612.49|615.14|612.74|614.89|612.49|0
1652960890000|2022-05-19 11:48:10|615.38|612.98|615.14|612.74|615.38|612.98|615.14|612.74|0
1652960900000|2022-05-19 11:48:20|614.89|612.49|615.02|612.62|615.14|612.74|614.89|612.49|0
1652960910000|2022-05-19 11:48:30|615.14|612.74|615.88|613.48|615.88|613.48|615.14|612.74|0
1652960920000|2022-05-19 11:48:40|615.63|613.23|615.02|612.62|615.63|613.23|615.02|612.62|0
1652960930000|2022-05-19 11:48:50|615.51|613.11|615.14|612.74|615.51|613.11|615.02|612.62|0
1652960940000|2022-05-19 11:49:00|615.02|612.62|615.14|612.74|615.38|612.98|615.02|612.62|0
1652960950000|2022-05-19 11:49:10|615.26|612.86|615.14|612.74|615.26|612.86|615.14|612.74|0
1652960960000|2022-05-19 11:49:20|615.38|612.98|615.26|612.86|615.38|612.98|615.14|612.74|0
1652960970000|2022-05-19 11:49:30|615.38|612.98|615.26|612.86|615.38|612.98|615.02|612.62|0
1652960980000|2022-05-19 11:49:40|615.14|612.74|615.14|612.74|615.14|612.74|615.14|612.74|0
1652960990000|2022-05-19 11:49:50|614.89|612.49|613.89|611.49|614.89|612.49|613.89|611.49|0
1652961000000|2022-05-19 11:50:00|614.39|611.99|615.38|612.98|615.38|612.98|614.39|611.99|0
1652961010000|2022-05-19 11:50:10|615.26|612.86|615.76|613.36|615.76|613.36|615.26|612.86|0
1652961020000|2022-05-19 11:50:20|615.63|613.23|616.01|613.61|616.01|613.61|615.63|613.23|0
1652961030000|2022-05-19 11:50:30|615.88|613.48|615.76|613.36|615.88|613.48|615.76|613.36|0
1652961040000|2022-05-19 11:50:40|615.14|612.74|615.02|612.62|615.14|612.74|614.89|612.49|0
1652961050000|2022-05-19 11:50:50|614.39|611.99|614.02|611.62|614.89|612.49|614.02|611.62|0
1652961060000|2022-05-19 11:51:00|613.65|611.25|614.39|611.99|614.39|611.99|613.65|611.25|0
1652961070000|2022-05-19 11:51:10|614.27|611.87|614.77|612.37|614.77|612.37|614.14|611.74|0
1652961080000|2022-05-19 11:51:20|614.64|612.24|614.64|612.24|614.64|612.24|614.64|612.24|0
1652961090000|2022-05-19 11:51:30|614.39|611.99|615.14|612.74|615.14|612.74|614.39|611.99|0
1652961100000|2022-05-19 11:51:40|614.89|612.49|614.64|612.24|614.89|612.49|614.64|612.24|0
1652961110000|2022-05-19 11:51:50|614.39|611.99|615.88|613.48|615.88|613.48|614.39|611.99|0
1652961120000|2022-05-19 11:52:00|616.01|613.61|615.14|612.74|616.01|613.61|615.14|612.74|0
1652961130000|2022-05-19 11:52:10|615.02|612.62|615.14|612.74|615.26|612.86|615.02|612.62|0
1652961140000|2022-05-19 11:52:20|614.89|612.49|614.14|611.74|614.89|612.49|614.14|611.74|0
1652961150000|2022-05-19 11:52:30|614.39|611.99|614.89|612.49|614.89|612.49|614.39|611.99|0
1652961160000|2022-05-19 11:52:40|614.64|612.24|613.78|611.38|614.64|612.24|613.78|611.38|0
1652961170000|2022-05-19 11:52:50|613.89|611.49|613.89|611.49|613.89|611.49|613.89|611.49|0
1652961180000|2022-05-19 11:53:00|614.27|611.87|614.02|611.62|614.27|611.87|614.02|611.62|0
1652961190000|2022-05-19 11:53:10|613.89|611.49|614.64|612.24|614.64|612.24|613.89|611.49|0
1652961200000|2022-05-19 11:53:20|614.77|612.37|615.13|612.73|615.13|612.73|614.77|612.37|0
1652961210000|2022-05-19 11:53:30|615.38|612.98|615.13|612.73|615.38|612.98|615.13|612.73|0
1652961220000|2022-05-19 11:53:40|614.64|612.24|614.52|612.12|614.77|612.37|614.52|612.12|0
1652961230000|2022-05-19 11:53:50|614.64|612.24|615.38|612.98|615.38|612.98|614.64|612.24|0
1652961240000|2022-05-19 11:54:00|615.63|613.23|615.13|612.73|615.63|613.23|614.89|612.49|0
1652961250000|2022-05-19 11:54:10|615.02|612.62|615.13|612.73|615.13|612.73|615.02|612.62|0
1652961260000|2022-05-19 11:54:20|615.02|612.62|615.02|612.62|615.02|612.62|615.02|612.62|0
1652961270000|2022-05-19 11:54:30|614.89|612.49|614.89|612.49|614.89|612.49|614.89|612.49|0
1652961280000|2022-05-19 11:54:40|614.64|612.24|614.39|611.99|614.64|612.24|614.39|611.99|0
1652961290000|2022-05-19 11:54:50|613.65|611.25|612.41|610.01|613.65|611.25|612.41|610.01|0
1652961300000|2022-05-19 11:55:00|612.78|610.38|611.91|609.51|612.78|610.38|611.91|609.51|0
1652961310000|2022-05-19 11:55:10|611.66|609.26|611.17|608.77|612.29|609.89|611.17|608.77|0
1652961320000|2022-05-19 11:55:20|611.54|609.14|611.17|608.77|611.54|609.14|611.17|608.77|0
1652961330000|2022-05-19 11:55:30|610.8|608.4|610.67|608.27|610.92|608.52|610.67|608.27|0
1652961340000|2022-05-19 11:55:40|610.92|608.52|611.17|608.77|611.17|608.77|610.92|608.52|0
1652961350000|2022-05-19 11:55:50|610.42|608.02|609.93|607.53|610.55|608.15|609.93|607.53|0
1652961360000|2022-05-19 11:56:00|609.18|606.78|609.43|607.03|609.43|607.03|609.18|606.78|0
1652961370000|2022-05-19 11:56:10|609.18|606.78|608.93|606.53|609.43|607.03|608.93|606.53|0
1652961380000|2022-05-19 11:56:20|609.43|607.03|607.69|605.29|609.81|607.41|607.69|605.29|0
1652961390000|2022-05-19 11:56:30|607.08|604.68|606.7|604.3|607.08|604.68|606.45|604.05|0
1652961400000|2022-05-19 11:56:40|606.95|604.55|607.45|605.05|607.45|605.05|606.95|604.55|0
1652961410000|2022-05-19 11:56:50|606.7|604.3|606.7|604.3|606.95|604.55|606.7|604.3|0
1652961420000|2022-05-19 11:57:00|606.95|604.55|608.93|606.53|608.93|606.53|606.95|604.55|0
1652961430000|2022-05-19 11:57:10|607.69|605.29|607.94|605.54|607.94|605.54|607.57|605.17|0
1652961440000|2022-05-19 11:57:20|607.45|605.05|607.69|605.29|608.44|606.04|607.45|605.05|0
1652961450000|2022-05-19 11:57:30|608.44|606.04|608.07|605.67|608.44|606.04|607.45|605.05|0
1652961460000|2022-05-19 11:57:40|608.32|605.92|608.69|606.29|608.69|606.29|608.32|605.92|0
1652961470000|2022-05-19 11:57:50|608.44|606.04|607.45|605.05|608.44|606.04|607.45|605.05|0
1652961480000|2022-05-19 11:58:00|606.95|604.55|607.45|605.05|607.45|605.05|606.95|604.55|0
1652961490000|2022-05-19 11:58:10|606.95|604.55|607.82|605.42|607.82|605.42|606.95|604.55|0
1652961500000|2022-05-19 11:58:20|607.94|605.54|607.45|605.05|607.94|605.54|607.45|605.05|0
1652961510000|2022-05-19 11:58:30|607.82|605.42|606.7|604.3|607.82|605.42|606.7|604.3|0
1652961520000|2022-05-19 11:58:40|605.71|603.31|605.71|603.31|605.71|603.31|605.21|602.81|0
1652961530000|2022-05-19 11:58:50|606.34|603.94|606.09|603.69|606.58|604.18|606.09|603.69|0
1652961540000|2022-05-19 11:59:00|605.21|602.81|605.21|602.81|605.46|603.06|605.21|602.81|0
1652961550000|2022-05-19 11:59:10|603.98|601.58|605.21|602.81|605.21|602.81|603.98|601.58|0
1652961560000|2022-05-19 11:59:20|604.85|602.45|605.34|602.94|605.34|602.94|604.85|602.45|0
1652961570000|2022-05-19 11:59:30|605.59|603.19|607.69|605.29|607.69|605.29|605.59|603.19|0
1652961580000|2022-05-19 11:59:40|608.44|606.04|608.93|606.53|608.93|606.53|608.32|605.92|0
1652961590000|2022-05-19 11:59:50|608.57|606.17|608.69|606.29|608.69|606.29|608.57|606.17|0
1652961600000|2022-05-19 12:00:00|608.44|606.04|608.69|606.29|608.93|606.53|608.19|605.79|0
1652961610000|2022-05-19 12:00:10|608.93|606.53|608.69|606.29|608.93|606.53|608.44|606.04|0
1652961620000|2022-05-19 12:00:20|608.81|606.41|609.43|607.03|609.43|607.03|608.81|606.41|0
1652961630000|2022-05-19 12:00:30|609.31|606.91|608.57|606.17|609.31|606.91|608.57|606.17|0
1652961640000|2022-05-19 12:00:40|608.93|606.53|608.44|606.04|608.93|606.53|608.19|605.79|0
1652961650000|2022-05-19 12:00:50|608.32|605.92|607.94|605.54|608.32|605.92|607.94|605.54|0
1652961660000|2022-05-19 12:01:00|608.07|605.67|607.69|605.29|608.07|605.67|607.69|605.29|0
1652961670000|2022-05-19 12:01:10|608.19|605.79|609.68|607.28|609.68|607.28|608.19|605.79|0
1652961680000|2022-05-19 12:01:20|609.93|607.53|609.93|607.53|609.93|607.53|609.43|607.03|0
1652961690000|2022-05-19 12:01:30|610.92|608.52|610.42|608.02|610.92|608.52|610.17|607.77|0
1652961700000|2022-05-19 12:01:40|610.67|608.27|609.68|607.28|610.67|608.27|609.68|607.28|0
1652961710000|2022-05-19 12:01:50|609.93|607.53|610.05|607.65|610.05|607.65|609.68|607.28|0
1652961720000|2022-05-19 12:02:00|609.93|607.53|610.3|607.9|610.3|607.9|609.93|607.53|0
1652961730000|2022-05-19 12:02:10|609.93|607.53|609.06|606.66|609.93|607.53|609.06|606.66|0
1652961740000|2022-05-19 12:02:20|609.18|606.78|609.43|607.03|609.43|607.03|609.18|606.78|0
1652961750000|2022-05-19 12:02:30|609.68|607.28|609.93|607.53|609.93|607.53|609.68|607.28|0
1652961760000|2022-05-19 12:02:40|610.17|607.77|610.67|608.27|610.67|608.27|610.17|607.77|0
1652961770000|2022-05-19 12:02:50|610.42|608.02|611.54|609.14|611.54|609.14|610.42|608.02|0
1652961780000|2022-05-19 12:03:00|611.41|609.01|612.41|610.01|612.41|610.01|611.41|609.01|0
1652961790000|2022-05-19 12:03:10|612.16|609.76|612.9|610.5|612.9|610.5|611.41|609.01|0
1652961800000|2022-05-19 12:03:20|613.15|610.75|613.4|611|613.4|611|613.15|610.75|0
1652961810000|2022-05-19 12:03:30|613.15|610.75|613.15|610.75|613.15|610.75|612.65|610.25|0
1652961820000|2022-05-19 12:03:40|613.4|611|613.15|610.75|613.4|611|613.15|610.75|0
1652961830000|2022-05-19 12:03:50|613.03|610.63|613.28|610.88|613.28|610.88|612.9|610.5|0
1652961840000|2022-05-19 12:04:00|613.4|611|613.15|610.75|613.4|611|613.15|610.75|0
1652961850000|2022-05-19 12:04:10|612.9|610.5|613.15|610.75|613.15|610.75|612.9|610.5|0
1652961860000|2022-05-19 12:04:20|613.03|610.63|613.15|610.75|613.15|610.75|612.9|610.5|0
1652961870000|2022-05-19 12:04:30|612.9|610.5|612.16|609.76|612.9|610.5|612.16|609.76|0
1652961880000|2022-05-19 12:04:40|612.65|610.25|612.65|610.25|613.15|610.75|612.65|610.25|0
1652961890000|2022-05-19 12:04:50|612.41|610.01|612.41|610.01|612.65|610.25|612.41|610.01|0
1652961900000|2022-05-19 12:05:00|612.65|610.25|612.41|610.01|612.9|610.5|612.41|610.01|0
1652961910000|2022-05-19 12:05:10|612.65|610.25|612.9|610.5|612.9|610.5|612.65|610.25|0
1652961920000|2022-05-19 12:05:20|613.4|611|613.15|610.75|613.4|611|613.15|610.75|0
1652961940000|2022-05-19 12:05:40|613.28|610.88|613.4|611|613.4|611|613.28|610.88|0
1652961950000|2022-05-19 12:05:50|613.15|610.75|613.4|611|613.4|611|613.15|610.75|0
1652961960000|2022-05-19 12:06:00|613.15|610.75|612.9|610.5|613.15|610.75|612.9|610.5|0
1652961970000|2022-05-19 12:06:10|612.65|610.25|612.41|610.01|612.9|610.5|612.41|610.01|0
1652961980000|2022-05-19 12:06:20|612.16|609.76|611.79|609.39|612.16|609.76|611.79|609.39|0
1652961990000|2022-05-19 12:06:30|612.41|610.01|612.16|609.76|612.65|610.25|612.16|609.76|0
1652962000000|2022-05-19 12:06:40|611.79|609.39|611.41|609.01|611.91|609.51|611.41|609.01|0
1652962010000|2022-05-19 12:06:50|611.17|608.77|611.41|609.01|611.66|609.26|611.17|608.77|0
1652962020000|2022-05-19 12:07:00|612.41|610.01|611.91|609.51|612.41|610.01|611.91|609.51|0
1652962030000|2022-05-19 12:07:10|611.66|609.26|612.9|610.5|612.9|610.5|611.66|609.26|0
1652962040000|2022-05-19 12:07:20|613.03|610.63|613.03|610.63|613.03|610.63|612.65|610.25|0
1652962050000|2022-05-19 12:07:30|612.9|610.5|612.9|610.5|612.9|610.5|612.65|610.25|0
1652962060000|2022-05-19 12:07:40|612.16|609.76|611.91|609.51|612.16|609.76|611.91|609.51|0
1652962070000|2022-05-19 12:07:50|611.79|609.39|611.54|609.14|611.79|609.39|611.54|609.14|0
1652962080000|2022-05-19 12:08:00|611.66|609.26|611.41|609.01|611.66|609.26|611.41|609.01|0
1652962090000|2022-05-19 12:08:10|611.66|609.26|611.41|609.01|611.66|609.26|611.16|608.76|0
1652962100000|2022-05-19 12:08:20|611.66|609.26|611.16|608.76|611.66|609.26|611.16|608.76|0
1652962110000|2022-05-19 12:08:30|611.41|609.01|611.05|608.65|611.41|609.01|611.05|608.65|0
1652962120000|2022-05-19 12:08:40|610.92|608.52|611.05|608.65|611.41|609.01|610.8|608.4|0
1652962130000|2022-05-19 12:08:50|611.29|608.89|611.41|609.01|611.41|609.01|611.29|608.89|0
1652962140000|2022-05-19 12:09:00|611.66|609.26|611.91|609.51|612.04|609.64|611.66|609.26|0
1652962150000|2022-05-19 12:09:10|611.41|609.01|612.16|609.76|612.41|610.01|611.41|609.01|0
1652962160000|2022-05-19 12:09:20|612.29|609.89|612.16|609.76|612.29|609.89|612.16|609.76|0
1652962170000|2022-05-19 12:09:30|611.91|609.51|612.29|609.89|612.29|609.89|611.91|609.51|0
1652962180000|2022-05-19 12:09:40|612.41|610.01|612.41|610.01|612.41|610.01|612.41|610.01|0
1652962190000|2022-05-19 12:09:50|612.65|610.25|612.9|610.5|613.03|610.63|612.65|610.25|0
1652962200000|2022-05-19 12:10:00|612.78|610.38|612.29|609.89|612.78|610.38|612.16|609.76|0
1652962210000|2022-05-19 12:10:10|612.16|609.76|612.16|609.76|612.41|610.01|612.04|609.64|0
1652962220000|2022-05-19 12:10:20|611.91|609.51|611.16|608.76|611.91|609.51|611.16|608.76|0
1652962230000|2022-05-19 12:10:30|611.29|608.89|610.92|608.52|611.29|608.89|610.92|608.52|0
1652962240000|2022-05-19 12:10:40|611.05|608.65|612.41|610.01|612.41|610.01|610.92|608.52|0
1652962250000|2022-05-19 12:10:50|612.16|609.76|611.79|609.39|612.16|609.76|611.79|609.39|0
1652962260000|2022-05-19 12:11:00|611.66|609.26|611.66|609.26|611.66|609.26|611.16|608.76|0
1652962270000|2022-05-19 12:11:10|612.29|609.89|612.65|610.25|612.65|610.25|612.29|609.89|0
1652962280000|2022-05-19 12:11:20|613.15|610.75|613.15|610.75|613.4|611|613.15|610.75|0
1652962290000|2022-05-19 12:11:30|613.28|610.88|613.15|610.75|613.4|611|613.03|610.63|0
1652962300000|2022-05-19 12:11:40|613.53|611.13|614.02|611.62|614.14|611.74|613.53|611.13|0
1652962310000|2022-05-19 12:11:50|613.89|611.49|613.89|611.49|614.02|611.62|613.89|611.49|0
1652962320000|2022-05-19 12:12:00|614.02|611.62|613.53|611.13|614.02|611.62|613.15|610.75|0
1652962330000|2022-05-19 12:12:10|613.65|611.25|613.4|611|613.65|611.25|613.4|611|0
1652962340000|2022-05-19 12:12:20|613.89|611.49|614.39|611.99|614.64|612.24|613.65|611.25|0
1652962350000|2022-05-19 12:12:30|614.89|612.49|613.65|611.25|614.89|612.49|613.65|611.25|0
1652962360000|2022-05-19 12:12:40|613.53|611.13|613.15|610.75|613.53|611.13|613.15|610.75|0
1652962370000|2022-05-19 12:12:50|613.4|611|614.14|611.74|614.14|611.74|613.28|610.88|0
1652962380000|2022-05-19 12:13:00|613.89|611.49|614.14|611.74|614.14|611.74|613.89|611.49|0
1652962390000|2022-05-19 12:13:10|614.02|611.62|613.77|611.37|614.02|611.62|613.77|611.37|0
1652962400000|2022-05-19 12:13:20|613.89|611.49|614.77|612.37|614.77|612.37|613.89|611.49|0
1652962410000|2022-05-19 12:13:30|614.64|612.24|615.13|612.73|615.13|612.73|614.64|612.24|0
1652962420000|2022-05-19 12:13:40|615.38|612.98|615.51|613.11|615.51|613.11|615.38|612.98|0
1652962430000|2022-05-19 12:13:50|615.63|613.23|615.51|613.11|615.63|613.23|615.13|612.73|0
1652962440000|2022-05-19 12:14:00|615.63|613.23|615.13|612.73|615.63|613.23|615.13|612.73|0
1652962450000|2022-05-19 12:14:10|615.01|612.61|615.26|612.86|615.26|612.86|615.01|612.61|0
1652962460000|2022-05-19 12:14:20|615.38|612.98|615.63|613.23|616.13|613.73|615.38|612.98|0
1652962470000|2022-05-19 12:14:30|616.26|613.86|616.5|614.1|616.5|614.1|616.26|613.86|0
1652962480000|2022-05-19 12:14:40|616.37|613.97|615.51|613.11|616.37|613.97|615.51|613.11|0
1652962490000|2022-05-19 12:14:50|615.88|613.48|616.13|613.73|616.37|613.97|615.88|613.48|0
1652962500000|2022-05-19 12:15:00|615.88|613.48|615.38|612.98|615.88|613.48|615.38|612.98|0
1652962510000|2022-05-19 12:15:10|615.63|613.23|616.5|614.1|616.62|614.22|615.63|613.23|0
1652962520000|2022-05-19 12:15:20|616.13|613.73|616.75|614.35|616.75|614.35|616.13|613.73|0
1652962530000|2022-05-19 12:15:30|616.87|614.47|617.12|614.72|617.37|614.97|616.87|614.47|0
1652962540000|2022-05-19 12:15:40|617.37|614.97|617.37|614.97|617.37|614.97|617.12|614.72|0
1652962550000|2022-05-19 12:15:50|618.36|615.96|618.24|615.84|618.36|615.96|618.24|615.84|0
1652962560000|2022-05-19 12:16:00|618.11|615.71|618.61|616.21|618.61|616.21|618.11|615.71|0
1652962570000|2022-05-19 12:16:10|618.36|615.96|618.36|615.96|618.61|616.21|618.36|615.96|0
1652962580000|2022-05-19 12:16:20|618.49|616.09|618.86|616.46|618.86|616.46|618.24|615.84|0
1652962590000|2022-05-19 12:16:30|618.74|616.34|618.86|616.46|618.86|616.46|618.61|616.21|0
1652962600000|2022-05-19 12:16:40|618.99|616.59|618.86|616.46|619.1|616.7|618.74|616.34|0
1652962610000|2022-05-19 12:16:50|618.74|616.34|618.61|616.21|618.74|616.34|618.61|616.21|0
1652962620000|2022-05-19 12:17:00|618.86|616.46|618.86|616.46|619.35|616.95|618.86|616.46|0
1652962630000|2022-05-19 12:17:10|618.61|616.21|617.62|615.22|618.61|616.21|617.62|615.22|0
1652962650000|2022-05-19 12:17:30|617.37|614.97|618.11|615.71|618.11|615.71|617.37|614.97|0
1652962660000|2022-05-19 12:17:40|617.61|615.21|617.86|615.46|617.99|615.59|617.61|615.21|0
1652962670000|2022-05-19 12:17:50|617.61|615.21|617.37|614.97|617.61|615.21|617.12|614.72|0
1652962680000|2022-05-19 12:18:00|617|614.6|616.87|614.47|617|614.6|616.87|614.47|0
1652962690000|2022-05-19 12:18:10|617.37|614.97|617.25|614.85|617.37|614.97|617.12|614.72|0
1652962700000|2022-05-19 12:18:20|617.37|614.97|617.12|614.72|617.37|614.97|617|614.6|0
1652962710000|2022-05-19 12:18:30|616.87|614.47|616.62|614.22|616.87|614.47|616.62|614.22|0
1652962720000|2022-05-19 12:18:40|617.12|614.72|616.87|614.47|617.12|614.72|616.87|614.47|0
1652962740000|2022-05-19 12:19:00|616.62|614.22|616.87|614.47|616.87|614.47|616.37|613.97|0
1652962750000|2022-05-19 12:19:10|616.62|614.22|616.62|614.22|616.62|614.22|616.37|613.97|0
1652962760000|2022-05-19 12:19:20|616.87|614.47|617.12|614.72|617.12|614.72|616.87|614.47|0
1652962770000|2022-05-19 12:19:30|617.37|614.97|617.86|615.46|617.86|615.46|617.37|614.97|0
1652962780000|2022-05-19 12:19:40|617.61|615.21|616.62|614.22|617.61|615.21|616.62|614.22|0
1652962790000|2022-05-19 12:19:50|616.37|613.97|616.37|613.97|616.87|614.47|616.37|613.97|0
1652962800000|2022-05-19 12:20:00|616.62|614.22|616.25|613.85|616.62|614.22|616.25|613.85|0
1652962810000|2022-05-19 12:20:10|616.13|613.73|615.38|612.98|616.13|613.73|615.13|612.73|0
1652962820000|2022-05-19 12:20:20|615.13|612.73|615.13|612.73|615.13|612.73|615.13|612.73|0
1652962830000|2022-05-19 12:20:30|615.38|612.98|615.13|612.73|615.38|612.98|614.89|612.49|0
1652962840000|2022-05-19 12:20:40|615.63|613.23|616.13|613.73|616.13|613.73|615.63|613.23|0
1652962850000|2022-05-19 12:20:50|616.37|613.97|616.13|613.73|616.37|613.97|616.13|613.73|0
1652962860000|2022-05-19 12:21:00|615.51|613.11|615.13|612.73|615.51|613.11|615.13|612.73|0
1652962870000|2022-05-19 12:21:10|615.38|612.98|615.38|612.98|615.63|613.23|615.38|612.98|0
1652962880000|2022-05-19 12:21:20|615.63|613.23|615.63|613.23|615.63|613.23|615.51|613.11|0
1652962890000|2022-05-19 12:21:30|615.38|612.98|615.88|613.48|615.88|613.48|615.38|612.98|0
1652962900000|2022-05-19 12:21:40|615.38|612.98|615.88|613.48|615.88|613.48|615.38|612.98|0
1652962910000|2022-05-19 12:21:50|616.37|613.97|616.87|614.47|616.87|614.47|616.13|613.73|0
1652962920000|2022-05-19 12:22:00|616.62|614.22|616.62|614.22|616.62|614.22|616.62|614.22|0
1652962930000|2022-05-19 12:22:10|616.37|613.97|616.87|614.47|616.87|614.47|616.37|613.97|0
1652962940000|2022-05-19 12:22:20|617.25|614.85|617.74|615.34|617.74|615.34|617.25|614.85|0
1652962950000|2022-05-19 12:22:30|617.86|615.46|617.25|614.85|617.86|615.46|617.25|614.85|0
1652962960000|2022-05-19 12:22:40|617.61|615.21|617.86|615.46|617.86|615.46|617.61|615.21|0
1652962970000|2022-05-19 12:22:50|618.11|615.71|618.24|615.84|618.24|615.84|617.86|615.46|0
1652962980000|2022-05-19 12:23:00|618.11|615.71|618.36|615.96|618.36|615.96|618.11|615.71|0
1652962990000|2022-05-19 12:23:10|618.11|615.71|618.36|615.96|618.36|615.96|618.11|615.71|0
1652963000000|2022-05-19 12:23:20|618.11|615.71|618.36|615.96|618.61|616.21|618.11|615.71|0
1652963010000|2022-05-19 12:23:30|618.49|616.09|618.24|615.84|618.49|616.09|618.11|615.71|0
1652963020000|2022-05-19 12:23:40|618.36|615.96|618.61|616.21|618.61|616.21|618.11|615.71|0
1652963030000|2022-05-19 12:23:50|618.86|616.46|618.86|616.46|618.86|616.46|618.61|616.21|0
1652963040000|2022-05-19 12:24:00|618.98|616.58|619.35|616.95|619.35|616.95|618.98|616.58|0
1652963050000|2022-05-19 12:24:10|619.6|617.2|620.59|618.19|620.84|618.44|619.6|617.2|0
1652963060000|2022-05-19 12:24:20|621.72|619.32|621.59|619.19|621.72|619.32|621.59|619.19|0
1652963070000|2022-05-19 12:24:30|621.83|619.43|621.34|618.94|621.83|619.43|620.84|618.44|0
1652963080000|2022-05-19 12:24:40|622.33|619.93|622.33|619.93|622.58|620.18|622.33|619.93|0
1652963090000|2022-05-19 12:24:50|622.58|620.18|623.08|620.68|623.08|620.68|622.58|620.18|0
1652963100000|2022-05-19 12:25:00|623.2|620.8|622.08|619.68|623.2|620.8|622.08|619.68|0
1652963110000|2022-05-19 12:25:10|621.59|619.19|621.34|618.94|621.59|619.19|621.22|618.82|0
1652963120000|2022-05-19 12:25:20|621.09|618.69|620.72|618.32|621.34|618.94|620.72|618.32|0
1652963130000|2022-05-19 12:25:30|621.09|618.69|621.22|618.82|621.22|618.82|620.84|618.44|0
1652963140000|2022-05-19 12:25:40|621.34|618.94|622.33|619.93|622.33|619.93|621.34|618.94|0
1652963150000|2022-05-19 12:25:50|621.83|619.43|621.83|619.43|621.83|619.43|621.83|619.43|0
1652963160000|2022-05-19 12:26:00|621.59|619.19|620.84|618.44|621.72|619.32|620.84|618.44|0
1652963170000|2022-05-19 12:26:10|621.09|618.69|621.09|618.69|621.22|618.82|621.09|618.69|0
1652963180000|2022-05-19 12:26:20|620.84|618.44|620.84|618.44|621.09|618.69|620.84|618.44|0
1652963190000|2022-05-19 12:26:30|620.59|618.19|620.23|617.83|620.59|618.19|620.1|617.7|0
1652963200000|2022-05-19 12:26:40|620.59|618.19|620.84|618.44|620.84|618.44|620.59|618.19|0
1652963210000|2022-05-19 12:26:50|620.97|618.57|621.09|618.69|621.09|618.69|620.97|618.57|0
1652963220000|2022-05-19 12:27:00|621.34|618.94|621.09|618.69|621.59|619.19|621.09|618.69|0
1652963230000|2022-05-19 12:27:10|621.47|619.07|621.34|618.94|621.59|619.19|621.34|618.94|0
1652963240000|2022-05-19 12:27:20|621.59|619.19|622.33|619.93|622.33|619.93|621.59|619.19|0
1652963250000|2022-05-19 12:27:30|622.83|620.43|623.08|620.68|624.07|621.67|622.83|620.43|0
1652963260000|2022-05-19 12:27:40|622.08|619.68|622.21|619.81|622.21|619.81|622.08|619.68|0
1652963270000|2022-05-19 12:27:50|621.83|619.43|620.97|618.57|621.83|619.43|620.84|618.44|0
1652963280000|2022-05-19 12:28:00|621.22|618.82|620.34|617.94|621.22|618.82|620.34|617.94|0
1652963290000|2022-05-19 12:28:10|620.47|618.07|621.22|618.82|621.22|618.82|620.47|618.07|0
1652963310000|2022-05-19 12:28:30|621.47|619.07|621.47|619.07|621.47|619.07|621.34|618.94|0
1652963320000|2022-05-19 12:28:40|622.08|619.68|622.21|619.81|622.21|619.81|622.08|619.68|0
1652963330000|2022-05-19 12:28:50|621.96|619.56|621.83|619.43|621.96|619.56|621.71|619.31|0
1652963340000|2022-05-19 12:29:00|621.47|619.07|621.22|618.82|621.47|619.07|621.22|618.82|0
1652963350000|2022-05-19 12:29:10|621.09|618.69|621.09|618.69|621.09|618.69|621.09|618.69|0
1652963360000|2022-05-19 12:29:20|620.84|618.44|620.97|618.57|621.47|619.07|620.84|618.44|0
1652963370000|2022-05-19 12:29:30|620.84|618.44|620.72|618.32|620.84|618.44|620.23|617.83|0
1652963380000|2022-05-19 12:29:40|620.59|618.19|620.23|617.83|621.22|618.82|620.23|617.83|0
1652963390000|2022-05-19 12:29:50|619.23|616.83|618.98|616.58|619.48|617.08|618.61|616.21|0
1652963400000|2022-05-19 12:30:00|618.86|616.46|617.37|614.97|618.86|616.46|616.5|614.1|0
1652963410000|2022-05-19 12:30:10|617.99|615.59|620.34|617.94|621.09|618.69|617.74|615.34|0
1652963420000|2022-05-19 12:30:20|619.23|616.83|621.71|619.31|621.71|619.31|619.23|616.83|0
1652963430000|2022-05-19 12:30:30|621.47|619.07|622.71|620.31|622.71|620.31|621.09|618.69|0
1652963440000|2022-05-19 12:30:40|622.58|620.18|622.58|620.18|622.96|620.56|622.58|620.18|0
1652963450000|2022-05-19 12:30:50|620.59|618.19|619.98|617.58|621.22|618.82|619.98|617.58|0
1652963460000|2022-05-19 12:31:00|621.59|619.19|621.83|619.43|622.08|619.68|621.59|619.19|0
1652963470000|2022-05-19 12:31:10|622.33|619.93|623.08|620.68|624.32|621.92|622.33|619.93|0
1652963480000|2022-05-19 12:31:20|622.58|620.18|622.58|620.18|622.58|620.18|622.58|620.18|0
1652963490000|2022-05-19 12:31:30|622.46|620.06|622.58|620.18|623.2|620.8|622.46|620.06|0
1652963500000|2022-05-19 12:31:40|623.32|620.92|623.82|621.42|623.82|621.42|622.96|620.56|0
1652963510000|2022-05-19 12:31:50|623.7|621.3|624.2|621.8|624.2|621.8|623.7|621.3|0
1652963520000|2022-05-19 12:32:00|624.07|621.67|624.2|621.8|624.32|621.92|624.07|621.67|0
1652963530000|2022-05-19 12:32:10|624.32|621.92|625.19|622.79|625.19|622.79|624.32|621.92|0
1652963540000|2022-05-19 12:32:20|625.44|623.04|625.81|623.41|626.55|624.15|625.44|623.04|0
1652963550000|2022-05-19 12:32:30|624.81|622.41|626.18|623.78|626.18|623.78|624.81|622.41|0
1652963560000|2022-05-19 12:32:40|625.81|623.41|624.81|622.41|626.06|623.66|624.81|622.41|0
1652963570000|2022-05-19 12:32:50|623.82|621.42|622.08|619.68|623.82|621.42|622.08|619.68|0
1652963580000|2022-05-19 12:33:00|622.58|620.18|623.45|621.05|623.45|621.05|622.58|620.18|0
1652963590000|2022-05-19 12:33:10|623.2|620.8|622.96|620.56|623.32|620.92|622.96|620.56|0
1652963600000|2022-05-19 12:33:20|624.81|622.41|625.06|622.66|625.06|622.66|624.57|622.17|0
1652963610000|2022-05-19 12:33:30|626.06|623.66|626.55|624.15|626.55|624.15|626.06|623.66|0
1652963620000|2022-05-19 12:33:40|626.3|623.9|626.18|623.78|626.3|623.9|625.56|623.16|0
1652963630000|2022-05-19 12:33:50|626.06|623.66|626.3|623.9|626.3|623.9|625.81|623.41|0
1652963640000|2022-05-19 12:34:00|626.43|624.03|626.43|624.03|626.43|624.03|626.18|623.78|0
1652963650000|2022-05-19 12:34:10|626.3|623.9|626.43|624.03|626.43|624.03|626.06|623.66|0
1652963660000|2022-05-19 12:34:20|626.06|623.66|625.81|623.41|626.06|623.66|625.81|623.41|0
1652963670000|2022-05-19 12:34:30|625.56|623.16|625.06|622.66|625.56|623.16|624.81|622.41|0
1652963680000|2022-05-19 12:34:40|625.56|623.16|626.06|623.66|626.06|623.66|625.56|623.16|0
1652963690000|2022-05-19 12:34:50|625.94|623.54|625.56|623.16|625.94|623.54|625.56|623.16|0
1652963700000|2022-05-19 12:35:00|625.31|622.91|625.06|622.66|625.31|622.91|625.06|622.66|0
1652963710000|2022-05-19 12:35:10|625.56|623.16|626.06|623.66|626.06|623.66|625.56|623.16|0
1652963720000|2022-05-19 12:35:20|625.44|623.04|626.55|624.15|626.55|624.15|625.44|623.04|0
1652963730000|2022-05-19 12:35:30|626.3|623.9|626.05|623.65|626.55|624.15|626.05|623.65|0
1652963740000|2022-05-19 12:35:40|626.18|623.78|626.3|623.9|626.55|624.15|626.18|623.78|0
1652963750000|2022-05-19 12:35:50|626.05|623.65|626.3|623.9|626.3|623.9|626.05|623.65|0
1652963760000|2022-05-19 12:36:00|626.05|623.65|624.81|622.41|626.05|623.65|624.81|622.41|0
1652963770000|2022-05-19 12:36:10|625.06|622.66|624.81|622.41|625.06|622.66|624.81|622.41|0
1652963780000|2022-05-19 12:36:20|623.57|621.17|621.96|619.56|623.57|621.17|621.83|619.43|0
1652963790000|2022-05-19 12:36:30|622.21|619.81|621.09|618.69|622.21|619.81|621.09|618.69|0
1652963800000|2022-05-19 12:36:40|621.22|618.82|621.09|618.69|621.22|618.82|620.84|618.44|0
1652963810000|2022-05-19 12:36:50|620.84|618.44|619.98|617.58|620.84|618.44|619.98|617.58|0
1652963820000|2022-05-19 12:37:00|619.35|616.95|621.34|618.94|621.34|618.94|619.35|616.95|0
1652963830000|2022-05-19 12:37:10|621.09|618.69|621.59|619.19|621.59|619.19|620.84|618.44|0
1652963840000|2022-05-19 12:37:20|621.83|619.43|622.08|619.68|622.08|619.68|621.34|618.94|0
1652963850000|2022-05-19 12:37:30|622.83|620.43|623.32|620.92|623.32|620.92|622.83|620.43|0
1652963860000|2022-05-19 12:37:40|623.57|621.17|624.07|621.67|624.07|621.67|623.32|620.92|0
1652963870000|2022-05-19 12:37:50|623.57|621.17|624.07|621.67|624.07|621.67|623.57|621.17|0
1652963880000|2022-05-19 12:38:00|624.56|622.16|624.81|622.41|624.81|622.41|624.56|622.16|0
1652963890000|2022-05-19 12:38:10|624.56|622.16|623.82|621.42|624.56|622.16|623.82|621.42|0
1652963900000|2022-05-19 12:38:20|624.07|621.67|624.81|622.41|624.81|622.41|624.07|621.67|0
1652963910000|2022-05-19 12:38:30|625.06|622.66|626.55|624.15|626.55|624.15|625.06|622.66|0
1652963920000|2022-05-19 12:38:40|626.8|624.4|625.31|622.91|626.8|624.4|625.31|622.91|0
1652963930000|2022-05-19 12:38:50|625.06|622.66|623.32|620.92|625.06|622.66|623.32|620.92|0
1652963940000|2022-05-19 12:39:00|623.57|621.17|624.56|622.16|624.56|622.16|623.57|621.17|0
1652963950000|2022-05-19 12:39:10|625.31|622.91|625.31|622.91|625.31|622.91|625.31|622.91|0
1652963960000|2022-05-19 12:39:20|626.05|623.65|626.55|624.15|626.55|624.15|626.05|623.65|0
1652963970000|2022-05-19 12:39:30|628.04|625.64|627.43|625.03|628.29|625.89|627.43|625.03|0
1652963980000|2022-05-19 12:39:40|627.67|625.27|628.29|625.89|628.29|625.89|627.43|625.03|0
1652963990000|2022-05-19 12:39:50|628.04|625.64|627.79|625.39|628.04|625.64|627.54|625.14|0
1652964000000|2022-05-19 12:40:00|627.54|625.14|627.54|625.14|627.54|625.14|627.3|624.9|0
1652964010000|2022-05-19 12:40:10|628.04|625.64|627.54|625.14|628.04|625.64|627.54|625.14|0
1652964020000|2022-05-19 12:40:20|628.04|625.64|627.54|625.14|628.04|625.64|627.54|625.14|0
1652964030000|2022-05-19 12:40:30|627.05|624.65|626.18|623.78|627.05|624.65|626.18|623.78|0
1652964040000|2022-05-19 12:40:40|626.05|623.65|626.8|624.4|626.8|624.4|625.81|623.41|0
1652964050000|2022-05-19 12:40:50|626.3|623.9|626.3|623.9|626.3|623.9|626.3|623.9|0
1652964060000|2022-05-19 12:41:00|626.8|624.4|626.3|623.9|627.05|624.65|626.3|623.9|0
1652964070000|2022-05-19 12:41:10|626.55|624.15|626.55|624.15|626.8|624.4|626.55|624.15|0
1652964080000|2022-05-19 12:41:20|626.8|624.4|626.93|624.53|626.93|624.53|626.55|624.15|0
1652964090000|2022-05-19 12:41:30|627.05|624.65|628.17|625.77|628.17|625.77|627.05|624.65|0
1652964100000|2022-05-19 12:41:40|628.29|625.89|628.29|625.89|628.29|625.89|627.79|625.39|0
1652964110000|2022-05-19 12:41:50|628.17|625.77|628.54|626.14|628.54|626.14|628.04|625.64|0
1652964120000|2022-05-19 12:42:00|628.29|625.89|629.28|626.88|629.28|626.88|628.29|625.89|0
1652964130000|2022-05-19 12:42:10|628.29|625.89|627.79|625.39|628.29|625.89|627.79|625.39|0
1652964140000|2022-05-19 12:42:20|628.04|625.64|628.29|625.89|628.54|626.14|628.04|625.64|0
1652964150000|2022-05-19 12:42:30|628.54|626.14|628.79|626.39|628.79|626.39|628.54|626.14|0
1652964160000|2022-05-19 12:42:40|628.29|625.89|628.79|626.39|628.79|626.39|628.04|625.64|0
1652964170000|2022-05-19 12:42:50|628.04|625.64|628.79|626.39|629.04|626.64|628.04|625.64|0
1652964180000|2022-05-19 12:43:00|628.29|625.89|626.3|623.9|628.29|625.89|626.05|623.65|0
1652964190000|2022-05-19 12:43:10|626.8|624.4|625.31|622.91|626.8|624.4|625.31|622.91|0
1652964200000|2022-05-19 12:43:20|625.56|623.16|625.31|622.91|625.56|623.16|625.31|622.91|0
1652964210000|2022-05-19 12:43:30|624.07|621.67|624.32|621.92|624.32|621.92|624.07|621.67|0
1652964220000|2022-05-19 12:43:40|623.82|621.42|624.56|622.16|624.81|622.41|623.82|621.42|0
1652964230000|2022-05-19 12:43:50|624.69|622.29|624.32|621.92|625.06|622.66|624.32|621.92|0
1652964240000|2022-05-19 12:44:00|623.95|621.55|623.82|621.42|624.32|621.92|623.82|621.42|0
1652964250000|2022-05-19 12:44:10|623.32|620.92|622.58|620.18|623.57|621.17|622.58|620.18|0
1652964260000|2022-05-19 12:44:20|623.07|620.67|624.07|621.67|624.07|621.67|623.07|620.67|0
1652964270000|2022-05-19 12:44:30|624.56|622.16|623.32|620.92|624.56|622.16|622.58|620.18|0
1652964280000|2022-05-19 12:44:40|623.07|620.67|622.58|620.18|623.07|620.67|622.08|619.68|0
1652964290000|2022-05-19 12:44:50|622.83|620.43|623.07|620.67|623.07|620.67|622.83|620.43|0
1652964300000|2022-05-19 12:45:00|623.32|620.92|622.46|620.06|623.32|620.92|622.46|620.06|0
1652964310000|2022-05-19 12:45:10|622.33|619.93|622.08|619.68|622.58|620.18|622.08|619.68|0
1652964320000|2022-05-19 12:45:20|621.34|618.94|621.58|619.18|621.58|619.18|621.22|618.82|0
1652964330000|2022-05-19 12:45:30|622.33|619.93|622.33|619.93|622.33|619.93|621.96|619.56|0
1652964350000|2022-05-19 12:45:50|622.46|620.06|624.07|621.67|624.07|621.67|622.46|620.06|0
1652964360000|2022-05-19 12:46:00|623.57|621.17|623.07|620.67|623.57|621.17|623.07|620.67|0
1652964370000|2022-05-19 12:46:10|623.32|620.92|623.57|621.17|623.57|621.17|623.32|620.92|0
1652964380000|2022-05-19 12:46:20|623.32|620.92|623.32|620.92|623.32|620.92|623.07|620.67|0
1652964390000|2022-05-19 12:46:30|622.83|620.43|623.57|621.17|623.57|621.17|622.58|620.18|0
1652964400000|2022-05-19 12:46:40|623.45|621.05|623.32|620.92|623.57|621.17|623.32|620.92|0
1652964410000|2022-05-19 12:46:50|623.57|621.17|623.82|621.42|623.82|621.42|623.32|620.92|0
1652964420000|2022-05-19 12:47:00|623.95|621.55|624.07|621.67|624.07|621.67|623.82|621.42|0
1652964430000|2022-05-19 12:47:10|622.08|619.68|621.58|619.18|622.08|619.68|621.58|619.18|0
1652964440000|2022-05-19 12:47:20|621.34|618.94|622.08|619.68|622.08|619.68|621.22|618.82|0
1652964450000|2022-05-19 12:47:30|621.96|619.56|622.21|619.81|622.21|619.81|621.96|619.56|0
1652964460000|2022-05-19 12:47:40|622.08|619.68|621.09|618.69|622.08|619.68|620.84|618.44|0
1652964470000|2022-05-19 12:47:50|620.47|618.07|620.1|617.7|620.47|618.07|619.85|617.45|0
1652964480000|2022-05-19 12:48:00|619.98|617.58|619.73|617.33|620.34|617.94|619.73|617.33|0
1652964490000|2022-05-19 12:48:10|620.1|617.7|621.09|618.69|621.09|618.69|620.1|617.7|0
1652964500000|2022-05-19 12:48:20|621.34|618.94|620.97|618.57|621.34|618.94|620.97|618.57|0
1652964510000|2022-05-19 12:48:30|620.34|617.94|621.09|618.69|621.09|618.69|620.34|617.94|0
1652964520000|2022-05-19 12:48:40|621.58|619.18|621.09|618.69|621.58|619.18|621.09|618.69|0
1652964530000|2022-05-19 12:48:50|621.34|618.94|621.83|619.43|621.83|619.43|621.34|618.94|0
1652964540000|2022-05-19 12:49:00|621.34|618.94|621.34|618.94|621.34|618.94|621.09|618.69|0
1652964550000|2022-05-19 12:49:10|622.33|619.93|622.58|620.18|622.58|620.18|622.33|619.93|0
1652964560000|2022-05-19 12:49:20|622.33|619.93|621.58|619.18|622.46|620.06|621.58|619.18|0
1652964570000|2022-05-19 12:49:30|621.47|619.07|621.09|618.69|621.47|619.07|621.09|618.69|0
1652964580000|2022-05-19 12:49:40|620.97|618.57|621.58|619.18|621.58|619.18|620.97|618.57|0
1652964590000|2022-05-19 12:49:50|621.71|619.31|620.84|618.44|621.71|619.31|620.84|618.44|0
1652964600000|2022-05-19 12:50:00|621.09|618.69|620.84|618.44|621.09|618.69|620.59|618.19|0
1652964610000|2022-05-19 12:50:10|621.47|619.07|621.58|619.18|621.58|619.18|621.47|619.07|0
1652964620000|2022-05-19 12:50:20|621.83|619.43|621.96|619.56|622.08|619.68|621.83|619.43|0
1652964630000|2022-05-19 12:50:30|622.08|619.68|620.84|618.44|622.08|619.68|620.84|618.44|0
1652964640000|2022-05-19 12:50:40|620.59|618.19|620.84|618.44|620.84|618.44|620.34|617.94|0
1652964650000|2022-05-19 12:50:50|620.59|618.19|620.1|617.7|620.59|618.19|620.1|617.7|0
1652964660000|2022-05-19 12:51:00|619.6|617.2|620.1|617.7|620.34|617.94|619.6|617.2|0
1652964670000|2022-05-19 12:51:10|619.85|617.45|620.34|617.94|620.34|617.94|619.85|617.45|0
1652964680000|2022-05-19 12:51:20|620.1|617.7|619.85|617.45|620.1|617.7|619.85|617.45|0
1652964690000|2022-05-19 12:51:30|620.1|617.7|620.34|617.94|620.34|617.94|620.1|617.7|0
1652964700000|2022-05-19 12:51:40|620.59|618.19|620.97|618.57|620.97|618.57|620.59|618.19|0
1652964710000|2022-05-19 12:51:50|620.84|618.44|620.59|618.19|621.09|618.69|620.59|618.19|0
1652964720000|2022-05-19 12:52:00|620.47|618.07|619.85|617.45|620.47|618.07|619.73|617.33|0
1652964730000|2022-05-19 12:52:10|620.59|618.19|620.72|618.32|620.84|618.44|620.34|617.94|0
1652964740000|2022-05-19 12:52:20|620.34|617.94|620.34|617.94|620.34|617.94|619.6|617.2|0
1652964750000|2022-05-19 12:52:30|619.85|617.45|618.61|616.21|619.85|617.45|618.61|616.21|0
1652964760000|2022-05-19 12:52:40|619.1|616.7|619.1|616.7|619.1|616.7|618.85|616.45|0
1652964770000|2022-05-19 12:52:50|619.48|617.08|619.85|617.45|620.1|617.7|619.48|617.08|0
1652964780000|2022-05-19 12:53:00|619.98|617.58|620.22|617.82|620.22|617.82|619.85|617.45|0
1652964790000|2022-05-19 12:53:10|620.59|618.19|620.34|617.94|620.84|618.44|620.34|617.94|0
1652964800000|2022-05-19 12:53:20|619.98|617.58|619.73|617.33|619.98|617.58|619.35|616.95|0
1652964810000|2022-05-19 12:53:30|619.6|617.2|619.1|616.7|619.6|617.2|619.1|616.7|0
1652964820000|2022-05-19 12:53:40|618.85|616.45|619.48|617.08|619.48|617.08|618.85|616.45|0
1652964830000|2022-05-19 12:53:50|619.85|617.45|619.85|617.45|620.1|617.7|619.85|617.45|0
1652964840000|2022-05-19 12:54:00|620.34|617.94|620.59|618.19|620.59|618.19|620.1|617.7|0
1652964850000|2022-05-19 12:54:10|620.84|618.44|620.59|618.19|620.84|618.44|620.34|617.94|0
1652964860000|2022-05-19 12:54:20|620.72|618.32|621.34|618.94|621.34|618.94|620.59|618.19|0
1652964870000|2022-05-19 12:54:30|621.58|619.18|621.83|619.43|621.83|619.43|621.58|619.18|0
1652964880000|2022-05-19 12:54:40|621.34|618.94|621.09|618.69|621.58|619.18|621.09|618.69|0
1652964890000|2022-05-19 12:54:50|621.34|618.94|621.83|619.43|621.83|619.43|621.09|618.69|0
1652964900000|2022-05-19 12:55:00|621.58|619.18|620.34|617.94|621.58|619.18|620.34|617.94|0
1652964910000|2022-05-19 12:55:10|621.09|618.69|621.58|619.18|621.58|619.18|621.09|618.69|0
1652964920000|2022-05-19 12:55:20|621.47|619.07|621.83|619.43|621.83|619.43|621.47|619.07|0
1652964930000|2022-05-19 12:55:30|621.58|619.18|622.08|619.68|622.08|619.68|621.58|619.18|0
1652964940000|2022-05-19 12:55:40|621.83|619.43|622.58|620.18|622.58|620.18|621.83|619.43|0
1652964950000|2022-05-19 12:55:50|622.71|620.31|622.58|620.18|622.71|620.31|622.58|620.18|0
1652964960000|2022-05-19 12:56:00|621.83|619.43|621.34|618.94|621.83|619.43|621.34|618.94|0
1652964970000|2022-05-19 12:56:10|621.58|619.18|621.47|619.07|621.58|619.18|621.47|619.07|0
1652964980000|2022-05-19 12:56:20|621.58|619.18|621.09|618.69|621.58|619.18|621.09|618.69|0
1652964990000|2022-05-19 12:56:30|620.84|618.44|620.59|618.19|620.84|618.44|620.09|617.69|0
1652965000000|2022-05-19 12:56:40|620.84|618.44|620.34|617.94|620.84|618.44|620.09|617.69|0
1652965010000|2022-05-19 12:56:50|619.85|617.45|619.85|617.45|620.09|617.69|619.85|617.45|0
1652965020000|2022-05-19 12:57:00|619.35|616.95|618.85|616.45|619.35|616.95|618.36|615.96|0
1652965030000|2022-05-19 12:57:10|618.98|616.58|618.49|616.09|618.98|616.58|618.49|616.09|0
1652965040000|2022-05-19 12:57:20|618.85|616.45|618.61|616.21|618.85|616.45|618.24|615.84|0
1652965050000|2022-05-19 12:57:30|618.85|616.45|618.61|616.21|618.85|616.45|618.61|616.21|0
1652965060000|2022-05-19 12:57:40|618.49|616.09|618.36|615.96|618.61|616.21|618.36|615.96|0
1652965070000|2022-05-19 12:57:50|617.86|615.46|617.86|615.46|617.86|615.46|617.61|615.21|0
1652965080000|2022-05-19 12:58:00|618.35|615.95|619.35|616.95|619.35|616.95|618.35|615.95|0
1652965090000|2022-05-19 12:58:10|618.35|615.95|618.87|616.47|618.87|616.47|618.35|615.95|0
1652965100000|2022-05-19 12:58:20|618.62|616.22|619.12|616.72|619.12|616.72|618.38|615.98|0
1652965110000|2022-05-19 12:58:30|618.87|616.47|619.62|617.22|619.62|617.22|618.87|616.47|0
1652965120000|2022-05-19 12:58:40|619.86|617.46|620.61|618.21|620.61|618.21|619.74|617.34|0
1652965130000|2022-05-19 12:58:50|620.49|618.09|619.86|617.46|620.61|618.21|619.86|617.46|0
1652965140000|2022-05-19 12:59:00|620.11|617.71|619.86|617.46|620.11|617.71|619.86|617.46|0
1652965150000|2022-05-19 12:59:10|619.74|617.34|619.37|616.97|619.74|617.34|619.37|616.97|0
1652965160000|2022-05-19 12:59:20|619.25|616.85|619.62|617.22|619.62|617.22|619.25|616.85|0
1652965170000|2022-05-19 12:59:30|620.36|617.96|620.61|618.21|620.61|618.21|620.36|617.96|0
1652965180000|2022-05-19 12:59:40|620.86|618.46|621.6|619.2|621.85|619.45|620.86|618.46|0
1652965190000|2022-05-19 12:59:50|621.85|619.45|621.85|619.45|621.85|619.45|621.6|619.2|0
1652965200000|2022-05-19 13:00:00|622.1|619.7|622.35|619.95|622.35|619.95|621.48|619.08|0
1652965210000|2022-05-19 13:00:10|621.85|619.45|620.99|618.59|621.85|619.45|620.99|618.59|0
1652965220000|2022-05-19 13:00:20|621.35|618.95|620.81|618.41|621.35|618.95|620.81|618.41|0
1652965230000|2022-05-19 13:00:30|620.32|617.92|620.47|618.07|620.47|618.07|620.09|617.69|0
1652965240000|2022-05-19 13:00:40|620.22|617.82|619.1|616.7|620.22|617.82|619.1|616.7|0
1652965250000|2022-05-19 13:00:50|619.34|616.94|619.97|617.57|619.97|617.57|619.34|616.94|0
1652965260000|2022-05-19 13:01:00|619.84|617.44|619.84|617.44|619.84|617.44|619.59|617.19|0
1652965270000|2022-05-19 13:01:10|619.59|617.19|619.59|617.19|620.09|617.69|619.59|617.19|0
1652965280000|2022-05-19 13:01:20|619.34|616.94|619.34|616.94|619.59|617.19|619.34|616.94|0
1652965290000|2022-05-19 13:01:30|619.1|616.7|619.34|616.94|619.34|616.94|619.1|616.7|0
1652965300000|2022-05-19 13:01:40|619.59|617.19|619.84|617.44|619.84|617.44|619.59|617.19|0
1652965310000|2022-05-19 13:01:50|620.09|617.69|621.08|618.68|621.08|618.68|620.09|617.69|0
1652965320000|2022-05-19 13:02:00|620.83|618.43|620.83|618.43|621.08|618.68|620.71|618.31|0
1652965330000|2022-05-19 13:02:10|620.58|618.18|620.34|617.94|620.58|618.18|620.34|617.94|0
1652965340000|2022-05-19 13:02:20|621.08|618.68|620.83|618.43|621.08|618.68|620.83|618.43|0
1652965350000|2022-05-19 13:02:30|621.08|618.68|620.58|618.18|621.08|618.68|620.58|618.18|0
1652965360000|2022-05-19 13:02:40|620.83|618.43|620.58|618.18|620.83|618.43|620.34|617.94|0
1652965370000|2022-05-19 13:02:50|620.47|618.07|620.34|617.94|620.58|618.18|620.34|617.94|0
1652965380000|2022-05-19 13:03:00|620.71|618.31|619.59|617.19|620.71|618.31|619.59|617.19|0
1652965390000|2022-05-19 13:03:10|619.22|616.82|620.09|617.69|620.09|617.69|619.22|616.82|0
1652965400000|2022-05-19 13:03:20|619.84|617.44|619.34|616.94|619.84|617.44|619.34|616.94|0
1652965410000|2022-05-19 13:03:30|619.84|617.44|620.58|618.18|620.58|618.18|619.84|617.44|0
1652965420000|2022-05-19 13:03:40|620.34|617.94|620.34|617.94|620.58|618.18|620.34|617.94|0
1652965430000|2022-05-19 13:03:50|620.58|618.18|621.33|618.93|621.33|618.93|620.58|618.18|0
1652965440000|2022-05-19 13:04:00|620.34|617.94|619.84|617.44|620.34|617.94|619.84|617.44|0
1652965450000|2022-05-19 13:04:10|619.59|617.19|620.34|617.94|620.47|618.07|619.59|617.19|0
1652965460000|2022-05-19 13:04:20|620.83|618.43|620.09|617.69|620.83|618.43|620.09|617.69|0
1652965470000|2022-05-19 13:04:30|620.58|618.18|620.58|618.18|620.83|618.43|620.58|618.18|0
1652965480000|2022-05-19 13:04:40|620.09|617.69|620.09|617.69|620.09|617.69|620.09|617.69|0
1652965490000|2022-05-19 13:04:50|620.47|618.07|620.22|617.82|620.47|618.07|620.22|617.82|0
1652965500000|2022-05-19 13:05:00|619.59|617.19|619.59|617.19|619.84|617.44|619.59|617.19|0
1652965510000|2022-05-19 13:05:10|619.84|617.44|619.47|617.07|620.09|617.69|619.47|617.07|0
1652965520000|2022-05-19 13:05:20|619.59|617.19|619.09|616.69|619.59|617.19|619.09|616.69|0
1652965530000|2022-05-19 13:05:30|619.34|616.94|619.84|617.44|619.84|617.44|618.85|616.45|0
1652965540000|2022-05-19 13:05:40|620.09|617.69|619.59|617.19|620.09|617.69|619.59|617.19|0
1652965550000|2022-05-19 13:05:50|620.09|617.69|619.59|617.19|620.09|617.69|619.59|617.19|0
1652965560000|2022-05-19 13:06:00|618.85|616.45|619.34|616.94|619.34|616.94|618.85|616.45|0
1652965570000|2022-05-19 13:06:10|618.85|616.45|619.09|616.69|619.09|616.69|618.85|616.45|0
1652965580000|2022-05-19 13:06:20|618.35|615.95|616.61|614.21|618.35|615.95|616.61|614.21|0
1652965590000|2022-05-19 13:06:30|615.87|613.47|614.63|612.23|615.87|613.47|614.63|612.23|0
1652965600000|2022-05-19 13:06:40|615.37|612.97|616.86|614.46|616.86|614.46|615.37|612.97|0
1652965610000|2022-05-19 13:06:50|617.11|614.71|617.11|614.71|617.11|614.71|616.61|614.21|0
1652965620000|2022-05-19 13:07:00|616.61|614.21|615.87|613.47|616.61|614.21|615.87|613.47|0
1652965630000|2022-05-19 13:07:10|615.37|612.97|615.37|612.97|615.37|612.97|614.63|612.23|0
1652965640000|2022-05-19 13:07:20|615.87|613.47|615.87|613.47|616.36|613.96|615.87|613.47|0
1652965650000|2022-05-19 13:07:30|616.12|613.72|615.62|613.22|616.12|613.72|615.62|613.22|0
1652965660000|2022-05-19 13:07:40|615.37|612.97|615.62|613.22|615.62|613.22|615.37|612.97|0
1652965670000|2022-05-19 13:07:50|615.37|612.97|614.51|612.11|615.37|612.97|614.51|612.11|0
1652965680000|2022-05-19 13:08:00|614.13|611.73|615.12|612.72|615.12|612.72|614.13|611.73|0
1652965690000|2022-05-19 13:08:10|614.63|612.23|614.63|612.23|615.12|612.72|614.63|612.23|0
1652965700000|2022-05-19 13:08:20|614.88|612.48|614.63|612.23|614.88|612.48|614.63|612.23|0
1652965710000|2022-05-19 13:08:30|614.88|612.48|614.63|612.23|615.12|612.72|614.63|612.23|0
1652965720000|2022-05-19 13:08:40|615.12|612.72|615.12|612.72|615.37|612.97|615.12|612.72|0
1652965730000|2022-05-19 13:08:50|614.88|612.48|614.88|612.48|614.88|612.48|614.38|611.98|0
1652965740000|2022-05-19 13:09:00|614.76|612.36|614.63|612.23|614.76|612.36|614.38|611.98|0
1652965750000|2022-05-19 13:09:10|615.12|612.72|615.5|613.1|615.5|613.1|615.12|612.72|0
1652965760000|2022-05-19 13:09:20|615.37|612.97|614.63|612.23|615.37|612.97|614.38|611.98|0
1652965770000|2022-05-19 13:09:30|614.38|611.98|614.38|611.98|614.38|611.98|614.38|611.98|0
1652965780000|2022-05-19 13:09:40|614.88|612.48|615.37|612.97|615.37|612.97|614.88|612.48|0
1652965790000|2022-05-19 13:09:50|615.62|613.22|615.12|612.72|615.62|613.22|615.12|612.72|0
1652965800000|2022-05-19 13:10:00|614.88|612.48|613.88|611.48|614.88|612.48|613.88|611.48|0
1652965810000|2022-05-19 13:10:10|613.63|611.23|613.88|611.48|614.13|611.73|613.63|611.23|0
1652965820000|2022-05-19 13:10:20|614.38|611.98|614.63|612.23|614.63|612.23|614.38|611.98|0
1652965830000|2022-05-19 13:10:30|614.38|611.98|613.39|610.99|614.38|611.98|613.39|610.99|0
1652965840000|2022-05-19 13:10:40|613.63|611.23|613.14|610.74|613.63|611.23|613.14|610.74|0
1652965850000|2022-05-19 13:10:50|613.63|611.23|613.88|611.48|614.13|611.73|613.63|611.23|0
1652965860000|2022-05-19 13:11:00|614.38|611.98|614.01|611.61|614.38|611.98|614.01|611.61|0
1652965870000|2022-05-19 13:11:10|613.88|611.48|613.39|610.99|613.88|611.48|613.39|610.99|0
1652965880000|2022-05-19 13:11:20|613.14|610.74|613.14|610.74|613.39|610.99|613.14|610.74|0
1652965890000|2022-05-19 13:11:30|612.64|610.24|612.64|610.24|612.89|610.49|612.64|610.24|0
1652965900000|2022-05-19 13:11:40|612.39|609.99|612.39|609.99|612.89|610.49|612.39|609.99|0
1652965910000|2022-05-19 13:11:50|612.28|609.88|611.15|608.75|612.28|609.88|611.15|608.75|0
1652965920000|2022-05-19 13:12:00|611.65|609.25|611.28|608.88|611.65|609.25|611.28|608.88|0
1652965930000|2022-05-19 13:12:10|610.41|608.01|610.04|607.64|610.41|608.01|610.04|607.64|0
1652965940000|2022-05-19 13:12:20|610.16|607.76|609.42|607.02|610.16|607.76|609.42|607.02|0
1652965950000|2022-05-19 13:12:30|609.67|607.27|609.55|607.15|609.67|607.27|609.42|607.02|0
1652965960000|2022-05-19 13:12:40|609.67|607.27|608.67|606.27|609.67|607.27|608.67|606.27|0
1652965970000|2022-05-19 13:12:50|608.43|606.03|608.18|605.78|608.67|606.27|608.06|605.66|0
1652965980000|2022-05-19 13:13:00|608.43|606.03|608.18|605.78|608.43|606.03|608.18|605.78|0
1652965990000|2022-05-19 13:13:10|607.68|605.28|609.42|607.02|609.42|607.02|607.68|605.28|0
1652966000000|2022-05-19 13:13:20|608.92|606.52|606.94|604.54|608.92|606.52|606.94|604.54|0
1652966010000|2022-05-19 13:13:30|606.69|604.29|606.69|604.29|606.94|604.54|606.44|604.04|0
1652966020000|2022-05-19 13:13:40|606.44|604.04|607.43|605.03|607.43|605.03|606.44|604.04|0
1652966030000|2022-05-19 13:13:50|606.94|604.54|606.94|604.54|606.94|604.54|606.94|604.54|0
1652966040000|2022-05-19 13:14:00|607.19|604.79|607.19|604.79|607.43|605.03|607.19|604.79|0
1652966050000|2022-05-19 13:14:10|607.43|605.03|607.68|605.28|607.68|605.28|607.43|605.03|0
1652966060000|2022-05-19 13:14:20|607.43|605.03|607.31|604.91|607.43|605.03|607.31|604.91|0
1652966070000|2022-05-19 13:14:30|607.19|604.79|608.43|606.03|608.43|606.03|607.19|604.79|0
1652966080000|2022-05-19 13:14:40|608.67|606.27|608.67|606.27|609.42|607.02|608.67|606.27|0
1652966090000|2022-05-19 13:14:50|608.92|606.52|609.67|607.27|609.67|607.27|608.92|606.52|0
1652966100000|2022-05-19 13:15:00|609.42|607.02|609.17|606.77|609.42|607.02|608.92|606.52|0
1652966110000|2022-05-19 13:15:10|609.42|607.02|610.16|607.76|610.16|607.76|609.42|607.02|0
1652966120000|2022-05-19 13:15:20|609.91|607.51|610.16|607.76|610.16|607.76|609.91|607.51|0
1652966130000|2022-05-19 13:15:30|610.41|608.01|611.15|608.75|611.15|608.75|610.41|608.01|0
1652966140000|2022-05-19 13:15:40|611.4|609|611.53|609.13|611.65|609.25|611.4|609|0
1652966150000|2022-05-19 13:15:50|611.65|609.25|611.9|609.5|611.9|609.5|611.65|609.25|0
1652966160000|2022-05-19 13:16:00|612.15|609.75|611.9|609.5|612.15|609.75|611.9|609.5|0
1652966170000|2022-05-19 13:16:10|611.03|608.63|611.4|609|611.4|609|610.91|608.51|0
1652966180000|2022-05-19 13:16:20|611.15|608.75|612.39|609.99|612.39|609.99|611.15|608.75|0
1652966190000|2022-05-19 13:16:30|612.64|610.24|612.64|610.24|612.89|610.49|612.52|610.12|0
1652966200000|2022-05-19 13:16:40|612.39|609.99|612.39|609.99|612.39|609.99|611.9|609.5|0
1652966210000|2022-05-19 13:16:50|612.89|610.49|612.39|609.99|613.39|610.99|612.39|609.99|0
1652966220000|2022-05-19 13:17:00|612.52|610.12|611.9|609.5|612.52|610.12|611.9|609.5|0
1652966230000|2022-05-19 13:17:10|612.03|609.63|611.9|609.5|612.15|609.75|611.9|609.5|0
1652966240000|2022-05-19 13:17:20|611.65|609.25|611.65|609.25|611.65|609.25|611.4|609|0
1652966250000|2022-05-19 13:17:30|612.64|610.24|612.15|609.75|612.64|610.24|612.15|609.75|0
1652966260000|2022-05-19 13:17:40|611.65|609.25|611.4|609|611.65|609.25|611.4|609|0
1652966270000|2022-05-19 13:17:50|611.65|609.25|611.65|609.25|611.9|609.5|611.4|609|0
1652966280000|2022-05-19 13:18:00|611.4|609|611.15|608.75|611.65|609.25|611.15|608.75|0
1652966290000|2022-05-19 13:18:10|611.65|609.25|611.53|609.13|611.65|609.25|611.4|609|0
1652966300000|2022-05-19 13:18:20|611.65|609.25|610.91|608.51|611.65|609.25|610.91|608.51|0
1652966310000|2022-05-19 13:18:30|610.66|608.26|609.91|607.51|610.66|608.26|609.91|607.51|0
1652966320000|2022-05-19 13:18:40|610.16|607.76|609.91|607.51|610.16|607.76|609.79|607.39|0
1652966330000|2022-05-19 13:18:50|610.16|607.76|610.16|607.76|610.41|608.01|610.16|607.76|0
1652966340000|2022-05-19 13:19:00|610.91|608.51|610.91|608.51|611.15|608.75|610.91|608.51|0
1652966350000|2022-05-19 13:19:10|611.53|609.13|611.4|609|611.53|609.13|611.4|609|0
1652966360000|2022-05-19 13:19:20|611.65|609.25|611.4|609|611.65|609.25|611.4|609|0
1652966370000|2022-05-19 13:19:30|611.65|609.25|611.9|609.5|611.9|609.5|611.65|609.25|0
1652966380000|2022-05-19 13:19:40|612.03|609.63|612.39|609.99|612.89|610.49|612.03|609.63|0
1652966390000|2022-05-19 13:19:50|612.64|610.24|611.65|609.25|612.64|610.24|611.15|608.75|0
1652966400000|2022-05-19 13:20:00|611.4|609|610.29|607.89|611.65|609.25|610.29|607.89|0
1652966410000|2022-05-19 13:20:10|610.16|607.76|609.67|607.27|610.16|607.76|609.67|607.27|0
1652966420000|2022-05-19 13:20:20|610.16|607.76|609.91|607.51|610.16|607.76|609.91|607.51|0
1652966430000|2022-05-19 13:20:30|609.79|607.39|609.42|607.02|609.91|607.51|609.42|607.02|0
1652966440000|2022-05-19 13:20:40|609.67|607.27|608.67|606.27|609.67|607.27|608.67|606.27|0
1652966450000|2022-05-19 13:20:50|608.92|606.52|607.93|605.53|608.92|606.52|607.93|605.53|0
1652966460000|2022-05-19 13:21:00|608.18|605.78|608.31|605.91|608.31|605.91|608.18|605.78|0
1652966470000|2022-05-19 13:21:10|608.18|605.78|608.43|606.03|608.43|606.03|608.18|605.78|0
1652966480000|2022-05-19 13:21:20|608.55|606.15|608.31|605.91|608.55|606.15|607.93|605.53|0
1652966490000|2022-05-19 13:21:30|608.43|606.03|609.17|606.77|609.42|607.02|608.43|606.03|0
1652966500000|2022-05-19 13:21:40|608.92|606.52|609.3|606.9|609.3|606.9|608.92|606.52|0
1652966510000|2022-05-19 13:21:50|609.42|607.02|608.92|606.52|609.67|607.27|608.92|606.52|0
1652966520000|2022-05-19 13:22:00|609.42|607.02|608.92|606.52|609.67|607.27|608.92|606.52|0
1652966530000|2022-05-19 13:22:10|609.17|606.77|609.3|606.9|609.42|607.02|609.17|606.77|0
1652966540000|2022-05-19 13:22:20|609.17|606.77|610.66|608.26|610.66|608.26|609.17|606.77|0
1652966550000|2022-05-19 13:22:30|609.91|607.51|610.16|607.76|610.16|607.76|609.91|607.51|0
1652966560000|2022-05-19 13:22:40|610.41|608.01|610.91|608.51|610.91|608.51|610.41|608.01|0
1652966570000|2022-05-19 13:22:50|611.15|608.75|612.64|610.24|612.64|610.24|611.15|608.75|0
1652966580000|2022-05-19 13:23:00|612.89|610.49|612.64|610.24|612.89|610.49|612.64|610.24|0
1652966590000|2022-05-19 13:23:10|612.52|610.12|611.65|609.25|612.52|610.12|611.65|609.25|0
1652966600000|2022-05-19 13:23:20|611.4|609|612.39|609.99|612.39|609.99|611.4|609|0
1652966610000|2022-05-19 13:23:30|612.64|610.24|613.39|610.99|613.39|610.99|612.64|610.24|0
1652966620000|2022-05-19 13:23:40|613.63|611.23|613.14|610.74|613.88|611.48|613.14|610.74|0
1652966630000|2022-05-19 13:23:50|613.39|610.99|614.38|611.98|614.38|611.98|613.39|610.99|0
1652966640000|2022-05-19 13:24:00|614.13|611.73|613.63|611.23|614.13|611.73|613.63|611.23|0
1652966650000|2022-05-19 13:24:10|613.88|611.48|612.89|610.49|613.88|611.48|612.89|610.49|0
1652966660000|2022-05-19 13:24:20|613.39|610.99|613.02|610.62|613.39|610.99|613.02|610.62|0
1652966670000|2022-05-19 13:24:30|613.14|610.74|613.14|610.74|613.63|611.23|613.14|610.74|0
1652966680000|2022-05-19 13:24:40|612.89|610.49|613.02|610.62|613.02|610.62|612.89|610.49|0
1652966690000|2022-05-19 13:24:50|613.14|610.74|614.87|612.47|614.87|612.47|613.14|610.74|0
1652966700000|2022-05-19 13:25:00|615.5|613.1|614.87|612.47|615.5|613.1|614.87|612.47|0
1652966710000|2022-05-19 13:25:10|615.12|612.72|615.62|613.22|615.62|613.22|615.12|612.72|0
1652966720000|2022-05-19 13:25:20|614.87|612.47|614.38|611.98|615.12|612.72|614.38|611.98|0
1652966730000|2022-05-19 13:25:30|614.13|611.73|614.38|611.98|614.63|612.23|614.13|611.73|0
1652966740000|2022-05-19 13:25:40|614.63|612.23|612.64|610.24|614.63|612.23|612.64|610.24|0
1652966750000|2022-05-19 13:25:50|613.14|610.74|613.02|610.62|613.88|611.48|613.02|610.62|0
1652966760000|2022-05-19 13:26:00|613.14|610.74|612.64|610.24|613.14|610.74|612.52|610.12|0
1652966770000|2022-05-19 13:26:10|613.14|610.74|613.63|611.23|613.88|611.48|613.14|610.74|0
1652966780000|2022-05-19 13:26:20|613.88|611.48|613.88|611.48|614.26|611.86|613.63|611.23|0
1652966790000|2022-05-19 13:26:30|613.63|611.23|613.88|611.48|613.88|611.48|613.63|611.23|0
1652966800000|2022-05-19 13:26:40|613.76|611.36|613.76|611.36|613.76|611.36|613.76|611.36|0
1652966810000|2022-05-19 13:26:50|613.88|611.48|613.02|610.62|613.88|611.48|612.64|610.24|0
1652966820000|2022-05-19 13:27:00|612.64|610.24|612.15|609.75|612.64|610.24|612.15|609.75|0
1652966830000|2022-05-19 13:27:10|611.9|609.5|612.15|609.75|612.15|609.75|611.9|609.5|0
1652966840000|2022-05-19 13:27:20|612.39|609.99|611.9|609.5|612.89|610.49|611.9|609.5|0
1652966850000|2022-05-19 13:27:30|612.39|609.99|612.39|609.99|612.64|610.24|612.39|609.99|0
1652966860000|2022-05-19 13:27:40|612.89|610.49|612.64|610.24|612.89|610.49|612.64|610.24|0
1652966870000|2022-05-19 13:27:50|612.15|609.75|612.15|609.75|612.15|609.75|611.9|609.5|0
1652966880000|2022-05-19 13:28:00|611.9|609.5|611.4|609|611.9|609.5|610.91|608.51|0
1652966890000|2022-05-19 13:28:10|611.15|608.75|611.15|608.75|611.15|608.75|610.91|608.51|0
1652966900000|2022-05-19 13:28:20|611.4|609|610.54|608.14|611.4|609|610.54|608.14|0
1652966910000|2022-05-19 13:28:30|610.66|608.26|612.15|609.75|612.39|609.99|610.66|608.26|0
1652966920000|2022-05-19 13:28:40|612.39|609.99|610.91|608.51|612.39|609.99|610.91|608.51|0
1652966930000|2022-05-19 13:28:50|611.4|609|611.15|608.75|611.4|609|610.91|608.51|0
1652966940000|2022-05-19 13:29:00|610.79|608.39|610.91|608.51|611.03|608.63|610.79|608.39|0
1652966950000|2022-05-19 13:29:10|610.79|608.39|610.91|608.51|610.91|608.51|610.79|608.39|0
1652966960000|2022-05-19 13:29:20|611.03|608.63|611.4|609|611.65|609.25|611.03|608.63|0
1652966970000|2022-05-19 13:29:30|611.53|609.13|612.39|609.99|612.39|609.99|611.53|609.13|0
1652966980000|2022-05-19 13:29:40|612.64|610.24|612.89|610.49|612.89|610.49|612.64|610.24|0
1652966990000|2022-05-19 13:29:50|613.63|611.23|613.88|611.48|614.38|611.98|613.63|611.23|0
1652967000000|2022-05-19 13:30:00|612.39|609.99|612.15|609.75|613.39|610.99|612.15|609.75|0
1652967010000|2022-05-19 13:30:10|610.41|608.01|613.63|611.23|613.88|611.48|610.41|608.01|0
1652967020000|2022-05-19 13:30:20|614.63|612.23|611.4|609|614.63|612.23|611.4|609|0
1652967030000|2022-05-19 13:30:30|612.39|609.99|610.66|608.26|612.39|609.99|610.66|608.26|0
1652967040000|2022-05-19 13:30:40|611.65|609.25|610.41|608.01|612.15|609.75|610.41|608.01|0
1652967050000|2022-05-19 13:30:50|610.54|608.14|609.66|607.26|610.54|608.14|609.66|607.26|0
1652967060000|2022-05-19 13:31:00|608.18|605.78|606.94|604.54|608.18|605.78|606.44|604.04|0
1652967070000|2022-05-19 13:31:10|608.67|606.27|607.93|605.53|608.67|606.27|607.93|605.53|0
1652967080000|2022-05-19 13:31:20|606.94|604.54|607.18|604.78|607.18|604.78|606.69|604.29|0
1652967090000|2022-05-19 13:31:30|608.18|605.78|608.18|605.78|608.92|606.52|608.18|605.78|0
1652967100000|2022-05-19 13:31:40|607.56|605.16|605.45|603.05|607.56|605.16|605.45|603.05|0
1652967110000|2022-05-19 13:31:50|604.95|602.55|603.71|601.31|605.2|602.8|603.71|601.31|0
1652967120000|2022-05-19 13:32:00|603.47|601.07|601.48|599.08|603.47|601.07|601.48|599.08|0
1652967130000|2022-05-19 13:32:10|600.49|598.09|599.38|596.98|600.49|598.09|599.38|596.98|0
1652967140000|2022-05-19 13:32:20|599.01|596.61|601.24|598.84|601.24|598.84|598.76|596.36|0
1652967150000|2022-05-19 13:32:30|601.73|599.33|603.22|600.82|603.22|600.82|601.73|599.33|0
1652967160000|2022-05-19 13:32:40|604.46|602.06|603.71|601.31|604.46|602.06|602.85|600.45|0
1652967170000|2022-05-19 13:32:50|602.97|600.57|602.23|599.83|602.97|600.57|602.23|599.83|0
1652967180000|2022-05-19 13:33:00|601.98|599.58|600.99|598.59|602.47|600.07|600.99|598.59|0
1652967190000|2022-05-19 13:33:10|600.24|597.84|599.01|596.61|600.74|598.34|599.01|596.61|0
1652967200000|2022-05-19 13:33:20|599.25|596.85|599.25|596.85|599.5|597.1|599.01|596.61|0
1652967210000|2022-05-19 13:33:30|598.64|596.24|597.65|595.25|599.75|597.35|597.65|595.25|0
1652967220000|2022-05-19 13:33:40|595.29|592.89|594.05|591.65|595.29|592.89|594.05|591.65|0
1652967230000|2022-05-19 13:33:50|595.29|592.89|595.04|592.64|595.29|592.89|595.04|592.64|0
1652967240000|2022-05-19 13:34:00|594.79|592.39|593.56|591.16|595.54|593.14|593.56|591.16|0
1652967250000|2022-05-19 13:34:10|595.54|593.14|597.02|594.62|597.15|594.75|595.54|593.14|0
1652967260000|2022-05-19 13:34:20|597.27|594.87|598.26|595.86|598.51|596.11|597.02|594.62|0
1652967270000|2022-05-19 13:34:30|597.52|595.12|596.28|593.88|597.52|595.12|596.28|593.88|0
1652967280000|2022-05-19 13:34:40|595.67|593.27|597.27|594.87|597.27|594.87|595.67|593.27|0
1652967290000|2022-05-19 13:34:50|596.78|594.38|597.02|594.62|597.77|595.37|596.78|594.38|0
1652967300000|2022-05-19 13:35:00|594.79|592.39|595.78|593.38|595.78|593.38|594.79|592.39|0
1652967310000|2022-05-19 13:35:10|596.03|593.63|598.78|596.38|598.78|596.38|596.03|593.63|0
1652967320000|2022-05-19 13:35:20|599.03|596.63|598.04|595.64|599.03|596.63|598.04|595.64|0
1652967330000|2022-05-19 13:35:30|596.67|594.27|595.18|592.78|596.67|594.27|594.93|592.53|0
1652967340000|2022-05-19 13:35:40|594.44|592.04|595.18|592.78|595.18|592.78|594.44|592.04|0
1652967350000|2022-05-19 13:35:50|593.94|591.54|594.93|592.53|594.93|592.53|593.94|591.54|0
1652967360000|2022-05-19 13:36:00|593.44|591.04|588.49|586.09|593.44|591.04|588.49|586.09|0
1652967370000|2022-05-19 13:36:10|587.25|584.85|588.98|586.58|588.98|586.58|587.25|584.85|0
1652967380000|2022-05-19 13:36:20|589.23|586.83|587.99|585.59|589.48|587.08|587.99|585.59|0
1652967390000|2022-05-19 13:36:30|587.5|585.1|587.5|585.1|588.24|585.84|587|584.6|0
1652967400000|2022-05-19 13:36:40|587.74|585.34|588.98|586.58|588.98|586.58|587.74|585.34|0
1652967410000|2022-05-19 13:36:50|587.5|585.1|587.25|584.85|587.74|585.34|587|584.6|0
1652967420000|2022-05-19 13:37:00|588.73|586.33|588.24|585.84|589.36|586.96|588.24|585.84|0
1652967430000|2022-05-19 13:37:10|586.75|584.35|584.28|581.88|586.75|584.35|584.28|581.88|0
1652967440000|2022-05-19 13:37:20|584.77|582.37|582.79|580.39|585.27|582.87|582.79|580.39|0
1652967450000|2022-05-19 13:37:30|584.03|581.63|583.53|581.13|585.51|583.11|583.53|581.13|0
1652967460000|2022-05-19 13:37:40|583.04|580.64|583.53|581.13|583.53|581.13|582.54|580.14|0
1652967470000|2022-05-19 13:37:50|584.03|581.63|582.05|579.65|584.77|582.37|582.05|579.65|0
1652967480000|2022-05-19 13:38:00|582.79|580.39|583.53|581.13|583.53|581.13|581.8|579.4|0
1652967490000|2022-05-19 13:38:10|584.28|581.88|585.51|583.11|585.51|583.11|583.53|581.13|0
1652967500000|2022-05-19 13:38:20|587|584.6|589.23|586.83|589.23|586.83|587|584.6|0
1652967510000|2022-05-19 13:38:30|588.24|585.84|590.47|588.07|590.47|588.07|588.24|585.84|0
1652967520000|2022-05-19 13:38:40|591.34|588.94|593.57|591.17|593.57|591.17|591.34|588.94|0
1652967530000|2022-05-19 13:38:50|591.96|589.56|592.7|590.3|592.7|590.3|591.96|589.56|0
1652967540000|2022-05-19 13:39:00|592.95|590.55|591.34|588.94|593.69|591.29|591.34|588.94|0
1652967550000|2022-05-19 13:39:10|591.21|588.81|594.24|591.84|594.24|591.84|591.21|588.81|0
1652967560000|2022-05-19 13:39:20|593.9|591.5|593.27|590.87|594.02|591.62|593.27|590.87|0
1652967570000|2022-05-19 13:39:30|592.78|590.38|593.77|591.37|594.64|592.24|592.78|590.38|0
1652967580000|2022-05-19 13:39:40|592.78|590.38|591.29|588.89|592.78|590.38|591.29|588.89|0
1652967590000|2022-05-19 13:39:50|591.05|588.65|590.06|587.66|591.05|588.65|590.06|587.66|0
1652967600000|2022-05-19 13:40:00|590.3|587.9|588.95|586.55|590.3|587.9|588.95|586.55|0
1652967610000|2022-05-19 13:40:10|587.83|585.43|589.07|586.67|589.07|586.67|587.83|585.43|0
1652967620000|2022-05-19 13:40:20|589.31|586.91|588.82|586.42|589.31|586.91|588.82|586.42|0
1652967630000|2022-05-19 13:40:30|589.19|586.79|590.3|587.9|591.29|588.89|589.19|586.79|0
1652967640000|2022-05-19 13:40:40|591.05|588.65|589.56|587.16|591.29|588.89|589.56|587.16|0
1652967650000|2022-05-19 13:40:50|589.94|587.54|588.82|586.42|589.94|587.54|588.57|586.17|0
1652967660000|2022-05-19 13:41:00|588.57|586.17|591.79|589.39|591.79|589.39|588.57|586.17|0
1652967670000|2022-05-19 13:41:10|591.54|589.14|589.56|587.16|592.28|589.88|589.56|587.16|0
1652967680000|2022-05-19 13:41:20|589.81|587.41|591.54|589.14|591.54|589.14|589.81|587.41|0
1652967690000|2022-05-19 13:41:30|593.52|591.12|593.03|590.63|593.65|591.25|592.53|590.13|0
1652967700000|2022-05-19 13:41:40|593.52|591.12|593.77|591.37|595.75|593.35|593.52|591.12|0
1652967710000|2022-05-19 13:41:50|593.27|590.87|592.78|590.38|593.27|590.87|592.28|589.88|0
1652967720000|2022-05-19 13:42:00|591.79|589.39|594.02|591.62|594.02|591.62|591.79|589.39|0
1652967730000|2022-05-19 13:42:10|593.03|590.63|593.03|590.63|593.9|591.5|593.03|590.63|0
1652967740000|2022-05-19 13:42:20|593.52|591.12|594.76|592.36|595.63|593.23|593.52|591.12|0
1652967750000|2022-05-19 13:42:30|594.27|591.87|595.5|593.1|595.75|593.35|594.27|591.87|0
1652967760000|2022-05-19 13:42:40|593.77|591.37|595.26|592.86|595.26|592.86|593.77|591.37|0
1652967770000|2022-05-19 13:42:50|594.76|592.36|597.24|594.84|597.24|594.84|594.76|592.36|0
1652967780000|2022-05-19 13:43:00|595.75|593.35|598.23|595.83|598.23|595.83|595.75|593.35|0
1652967790000|2022-05-19 13:43:10|598.97|596.57|600.21|597.81|600.21|597.81|598.73|596.33|0
1652967800000|2022-05-19 13:43:20|599.96|597.56|600.21|597.81|600.21|597.81|598.73|596.33|0
1652967810000|2022-05-19 13:43:30|600.46|598.06|601.95|599.55|601.95|599.55|600.46|598.06|0
1652967820000|2022-05-19 13:43:40|600.46|598.06|602.44|600.04|602.44|600.04|600.46|598.06|0
1652967830000|2022-05-19 13:43:50|604.06|601.66|604.8|602.4|605.17|602.77|604.06|601.66|0
1652967840000|2022-05-19 13:44:00|603.19|600.79|602.32|599.92|603.19|600.79|601.95|599.55|0
1652967850000|2022-05-19 13:44:10|601.95|599.55|602.44|600.04|602.69|600.29|601.7|599.3|0
1652967860000|2022-05-19 13:44:20|602.2|599.8|604.92|602.52|604.92|602.52|602.2|599.8|0
1652967870000|2022-05-19 13:44:30|604.68|602.28|606.29|603.89|606.41|604.01|604.68|602.28|0
1652967880000|2022-05-19 13:44:40|607.9|605.5|607.65|605.25|607.9|605.5|607.4|605|0
1652967890000|2022-05-19 13:44:50|609.14|606.74|608.15|605.75|609.14|606.74|608.15|605.75|0
1652967900000|2022-05-19 13:45:00|607.4|605|607.9|605.5|607.9|605.5|607.16|604.76|0
1652967910000|2022-05-19 13:45:10|608.89|606.49|610.26|607.86|610.26|607.86|608.89|606.49|0
1652967920000|2022-05-19 13:45:20|609.52|607.12|610.13|607.73|610.13|607.73|608.4|606|0
1652967930000|2022-05-19 13:45:30|610.38|607.98|609.64|607.24|610.38|607.98|609.64|607.24|0
1652967940000|2022-05-19 13:45:40|609.14|606.74|608.64|606.24|609.64|607.24|608.64|606.24|0
1652967950000|2022-05-19 13:45:50|608.89|606.49|611.37|608.97|611.37|608.97|608.89|606.49|0
1652967960000|2022-05-19 13:46:00|612.61|610.21|614.6|612.2|614.6|612.2|612.61|610.21|0
1652967970000|2022-05-19 13:46:10|614.23|611.83|612.86|610.46|614.23|611.83|612.86|610.46|0
1652967980000|2022-05-19 13:46:20|610.63|608.23|612.61|610.21|612.61|610.21|610.63|608.23|0
1652967990000|2022-05-19 13:46:30|613.36|610.96|613.61|611.21|613.61|611.21|612.61|610.21|0
1652968000000|2022-05-19 13:46:40|613.36|610.96|612.61|610.21|613.36|610.96|612.37|609.97|0
1652968010000|2022-05-19 13:46:50|612.86|610.46|614.1|611.7|614.1|611.7|612.61|610.21|0
1652968020000|2022-05-19 13:47:00|614.85|612.45|616.58|614.18|616.58|614.18|614.85|612.45|0
1652968030000|2022-05-19 13:47:10|618.32|615.92|618.82|616.42|619.32|616.92|618.32|615.92|0
1652968040000|2022-05-19 13:47:20|618.57|616.17|620.56|618.16|620.56|618.16|618.57|616.17|0
1652968050000|2022-05-19 13:47:30|621.64|619.24|621.34|618.94|621.88|619.48|621.34|618.94|0
1652968060000|2022-05-19 13:47:40|621.59|619.19|620.1|617.7|621.59|619.19|620.1|617.7|0
1652968070000|2022-05-19 13:47:50|620.35|617.95|620.35|617.95|620.35|617.95|619.85|617.45|0
1652968080000|2022-05-19 13:48:00|621.1|618.7|621.1|618.7|621.1|618.7|620.1|617.7|0
1652968090000|2022-05-19 13:48:10|619.85|617.45|619.85|617.45|620.23|617.83|619.61|617.21|0
1652968100000|2022-05-19 13:48:20|619.36|616.96|621.07|618.67|621.07|618.67|619.36|616.96|0
1652968110000|2022-05-19 13:48:30|622.18|619.78|622.92|620.52|623.42|621.02|622.18|619.78|0
1652968120000|2022-05-19 13:48:40|623.67|621.27|622.43|620.03|623.67|621.27|622.43|620.03|0
1652968130000|2022-05-19 13:48:50|622.18|619.78|620.94|618.54|622.92|620.52|620.94|618.54|0
1652968140000|2022-05-19 13:49:00|622.18|619.78|623.17|620.77|623.17|620.77|622.18|619.78|0
1652968150000|2022-05-19 13:49:10|622.92|620.52|623.67|621.27|623.67|621.27|622.67|620.27|0
1652968160000|2022-05-19 13:49:20|624.91|622.51|624.91|622.51|625.65|623.25|624.91|622.51|0
1652968170000|2022-05-19 13:49:30|623.67|621.27|622.92|620.52|623.67|621.27|622.92|620.52|0
1652968180000|2022-05-19 13:49:40|624.66|622.26|624.66|622.26|625.16|622.76|624.41|622.01|0
1652968190000|2022-05-19 13:49:50|624.41|622.01|623.42|621.02|624.41|622.01|623.42|621.02|0
1652968200000|2022-05-19 13:50:00|623.92|621.52|622.67|620.27|624.16|621.76|622.67|620.27|0
1652968210000|2022-05-19 13:50:10|621.19|618.79|623.91|621.51|623.91|621.51|621.19|618.79|0
1652968220000|2022-05-19 13:50:20|624.66|622.26|626.4|624|626.4|624|624.66|622.26|0
1652968230000|2022-05-19 13:50:30|626.64|624.24|627.64|625.24|627.64|625.24|626.64|624.24|0
1652968240000|2022-05-19 13:50:40|625.9|623.5|625.9|623.5|627.14|624.74|625.9|623.5|0
1652968250000|2022-05-19 13:50:50|626.64|624.24|625.9|623.5|626.64|624.24|625.9|623.5|0
1652968260000|2022-05-19 13:51:00|624.16|621.76|624.16|621.76|624.66|622.26|623.67|621.27|0
1652968270000|2022-05-19 13:51:10|624.66|622.26|625.16|622.76|625.28|622.88|624.41|622.01|0
1652968280000|2022-05-19 13:51:20|625.4|623|626.64|624.24|626.64|624.24|624.66|622.26|0
1652968290000|2022-05-19 13:51:30|626.15|623.75|626.4|624|626.4|624|626.15|623.75|0
1652968300000|2022-05-19 13:51:40|625.9|623.5|623.91|621.51|625.9|623.5|623.91|621.51|0
1652968310000|2022-05-19 13:51:50|623.17|620.77|622.43|620.03|623.67|621.27|622.43|620.03|0
1652968320000|2022-05-19 13:52:00|621.19|618.79|620.69|618.29|621.93|619.53|620.69|618.29|0
1652968330000|2022-05-19 13:52:10|620.94|618.54|622.43|620.03|622.43|620.03|620.94|618.54|0
1652968340000|2022-05-19 13:52:20|622.92|620.52|622.56|620.16|622.92|620.52|622.56|620.16|0
1652968350000|2022-05-19 13:52:30|623.17|620.77|621.93|619.53|623.17|620.77|621.93|619.53|0
1652968360000|2022-05-19 13:52:40|622.67|620.27|623.17|620.77|623.17|620.77|621.93|619.53|0
1652968370000|2022-05-19 13:52:50|624.66|622.26|625.9|623.5|625.9|623.5|624.66|622.26|0
1652968380000|2022-05-19 13:53:00|624.66|622.26|624.16|621.76|624.66|622.26|623.91|621.51|0
1652968390000|2022-05-19 13:53:10|623.42|621.02|624.16|621.76|624.16|621.76|623.42|621.02|0
1652968400000|2022-05-19 13:53:20|625.4|623|626.64|624.24|626.64|624.24|625.4|623|0
1652968410000|2022-05-19 13:53:30|625.9|623.5|625.4|623|626.4|624|625.4|623|0
1652968420000|2022-05-19 13:53:40|626.03|623.63|625.4|623|627.14|624.74|625.4|623|0
1652968430000|2022-05-19 13:53:50|625.9|623.5|625.65|623.25|626.15|623.75|625.65|623.25|0
1652968440000|2022-05-19 13:54:00|624.41|622.01|625.65|623.25|625.65|623.25|623.42|621.02|0
1652968450000|2022-05-19 13:54:10|624.66|622.26|621.68|619.28|624.66|622.26|621.68|619.28|0
1652968460000|2022-05-19 13:54:20|621.93|619.53|618.71|616.31|621.93|619.53|618.71|616.31|0
1652968470000|2022-05-19 13:54:30|618.95|616.55|616.11|613.71|618.95|616.55|616.11|613.71|0
1652968480000|2022-05-19 13:54:40|616.72|614.32|616.48|614.08|617.47|615.07|616.48|614.08|0
1652968490000|2022-05-19 13:54:50|616.72|614.32|617.47|615.07|617.47|615.07|616.72|614.32|0
1652968500000|2022-05-19 13:55:00|617.96|615.56|613.5|611.1|617.96|615.56|613.5|611.1|0
1652968510000|2022-05-19 13:55:10|614.25|611.85|616.72|614.32|616.72|614.32|614.25|611.85|0
1652968520000|2022-05-19 13:55:20|615.37|612.97|615.24|612.84|615.73|613.33|614.49|612.09|0
1652968530000|2022-05-19 13:55:30|614.49|612.09|614|611.6|614.87|612.47|614|611.6|0
1652968540000|2022-05-19 13:55:40|614.49|612.09|614.99|612.59|614.99|612.59|614.49|612.09|0
1652968550000|2022-05-19 13:55:50|613.25|610.85|611.27|608.87|613.25|610.85|611.27|608.87|0
1652968560000|2022-05-19 13:56:00|609.79|607.39|607.31|604.91|609.79|607.39|607.31|604.91|0
1652968570000|2022-05-19 13:56:10|608.05|605.65|608.05|605.65|608.05|605.65|607.31|604.91|0
1652968580000|2022-05-19 13:56:20|607.8|605.4|608.79|606.39|608.79|606.39|607.8|605.4|0
1652968590000|2022-05-19 13:56:30|609.04|606.64|610.53|608.13|610.53|608.13|609.04|606.64|0
1652968600000|2022-05-19 13:56:40|609.79|607.39|607.8|605.4|609.79|607.39|607.8|605.4|0
1652968610000|2022-05-19 13:56:50|608.3|605.9|607.8|605.4|608.55|606.15|607.8|605.4|0
1652968620000|2022-05-19 13:57:00|606.32|603.92|604.34|601.94|606.32|603.92|604.34|601.94|0
1652968630000|2022-05-19 13:57:10|603.59|601.19|603.84|601.44|603.84|601.44|603.59|601.19|0
1652968640000|2022-05-19 13:57:20|604.09|601.69|606.32|603.92|606.32|603.92|604.09|601.69|0
1652968650000|2022-05-19 13:57:30|607.06|604.66|607.8|605.4|607.8|605.4|607.06|604.66|0
1652968660000|2022-05-19 13:57:40|608.55|606.15|608.55|606.15|608.55|606.15|607.8|605.4|0
1652968670000|2022-05-19 13:57:50|608.43|606.03|609.29|606.89|609.29|606.89|608.43|606.03|0
1652968680000|2022-05-19 13:58:00|610.03|607.63|612.26|609.86|612.26|609.86|609.67|607.27|0
1652968690000|2022-05-19 13:58:10|612.76|610.36|613.25|610.85|613.25|610.85|611.4|609|0
1652968700000|2022-05-19 13:58:20|614.49|612.09|616.48|614.08|616.48|614.08|614.49|612.09|0
1652968710000|2022-05-19 13:58:30|615.73|613.33|616.72|614.32|617.96|615.56|615.73|613.33|0
1652968720000|2022-05-19 13:58:40|616.48|614.08|614.74|612.34|616.48|614.08|614.74|612.34|0
1652968730000|2022-05-19 13:58:50|614|611.6|617.96|615.56|617.96|615.56|614|611.6|0
1652968740000|2022-05-19 13:59:00|615.98|613.58|616.97|614.57|616.97|614.57|615.98|613.58|0
1652968750000|2022-05-19 13:59:10|617.71|615.31|616.48|614.08|617.71|615.31|616.36|613.96|0
1652968760000|2022-05-19 13:59:20|616.72|614.32|616.97|614.57|616.97|614.57|616.72|614.32|0
1652968770000|2022-05-19 13:59:30|616.72|614.32|617.22|614.82|617.71|615.31|616.72|614.32|0
1652968780000|2022-05-19 13:59:40|618.21|615.81|615.98|613.58|618.21|615.81|615.98|613.58|0
1652968790000|2022-05-19 13:59:50|615.48|613.08|615.98|613.58|615.98|613.58|614.62|612.22|0
1652968800000|2022-05-19 14:00:00|614.37|611.97|616.48|614.08|616.48|614.08|613.38|610.98|0
1652968810000|2022-05-19 14:00:10|615.73|613.33|614|611.6|615.73|613.33|613.63|611.23|0
1652968820000|2022-05-19 14:00:20|613.5|611.1|609.29|606.89|613.5|611.1|609.29|606.89|0
1652968830000|2022-05-19 14:00:30|608.68|606.28|606.07|603.67|608.68|606.28|606.07|603.67|0
1652968840000|2022-05-19 14:00:40|607.31|604.91|607.68|605.28|607.68|605.28|605.82|603.42|0
1652968850000|2022-05-19 14:00:50|606.81|604.41|606.2|603.8|606.81|604.41|605.57|603.17|0
1652968860000|2022-05-19 14:01:00|604.09|601.69|604.47|602.07|604.47|602.07|602.85|600.45|0
1652968870000|2022-05-19 14:01:10|605.08|602.68|605.57|603.17|605.57|603.17|604.34|601.94|0
1652968880000|2022-05-19 14:01:20|604.09|601.69|604.34|601.94|604.34|601.94|603.1|600.7|0
1652968890000|2022-05-19 14:01:30|602.49|600.09|598.77|596.37|602.49|600.09|598.77|596.37|0
1652968900000|2022-05-19 14:01:40|599.27|596.87|599.88|597.48|599.88|597.48|599.27|596.87|0
1652968910000|2022-05-19 14:01:50|599.02|596.62|597.16|594.76|599.02|596.62|597.16|594.76|0
1652968920000|2022-05-19 14:02:00|596.17|593.77|596.91|594.51|596.91|594.51|596.17|593.77|0
1652968930000|2022-05-19 14:02:10|595.68|593.28|593.45|591.05|595.68|593.28|593.45|591.05|0
1652968940000|2022-05-19 14:02:20|591.27|588.87|591.17|588.77|591.66|589.26|591.17|588.77|0
1652968950000|2022-05-19 14:02:30|592.16|589.76|595.01|592.61|595.01|592.61|592.16|589.76|0
1652968960000|2022-05-19 14:02:40|596|593.6|594.71|592.31|596|593.6|594.71|592.31|0
1652968970000|2022-05-19 14:02:50|593.47|591.07|593.23|590.83|593.72|591.32|593.23|590.83|0
1652968980000|2022-05-19 14:03:00|592.98|590.58|591.24|588.84|592.98|590.58|591.24|588.84|0
1652968990000|2022-05-19 14:03:10|593.23|590.83|590.75|588.35|593.23|590.83|590.5|588.1|0
1652969000000|2022-05-19 14:03:20|591.74|589.34|589.76|587.36|591.74|589.34|589.76|587.36|0
1652969010000|2022-05-19 14:03:30|589.01|586.61|589.39|586.99|589.76|587.36|589.01|586.61|0
1652969020000|2022-05-19 14:03:40|589.51|587.11|590.5|588.1|590.5|588.1|589.26|586.86|0
1652969030000|2022-05-19 14:03:50|590.75|588.35|590.99|588.59|590.99|588.59|590.5|588.1|0
1652969040000|2022-05-19 14:04:00|589.26|586.86|589.51|587.11|589.51|587.11|589.01|586.61|0
1652969050000|2022-05-19 14:04:10|589.14|586.74|591.99|589.59|591.99|589.59|589.14|586.74|0
1652969060000|2022-05-19 14:04:20|592.73|590.33|591.24|588.84|592.73|590.33|591.24|588.84|0
1652969070000|2022-05-19 14:04:30|590.99|588.59|591.24|588.84|591.24|588.84|590|587.6|0
1652969080000|2022-05-19 14:04:40|591.74|589.34|593.72|591.32|593.72|591.32|591.74|589.34|0
1652969090000|2022-05-19 14:04:50|594.46|592.06|594.96|592.56|595.95|593.55|594.46|592.06|0
1652969100000|2022-05-19 14:05:00|594.22|591.82|597.93|595.53|597.93|595.53|594.22|591.82|0
1652969110000|2022-05-19 14:05:10|596.94|594.54|596.45|594.05|596.94|594.54|596.2|593.8|0
1652969120000|2022-05-19 14:05:20|596.2|593.8|593.72|591.32|596.2|593.8|593.72|591.32|0
1652969130000|2022-05-19 14:05:30|594.22|591.82|593.22|590.82|594.22|591.82|593.22|590.82|0
1652969140000|2022-05-19 14:05:40|592.98|590.58|592.73|590.33|592.98|590.58|592.48|590.08|0
1652969150000|2022-05-19 14:05:50|593.72|591.32|593.72|591.32|594.71|592.31|593.72|591.32|0
1652969160000|2022-05-19 14:06:00|594.71|592.31|596.82|594.42|596.82|594.42|594.71|592.31|0
1652969170000|2022-05-19 14:06:10|595.46|593.06|597.19|594.79|598.18|595.78|595.46|593.06|0
1652969180000|2022-05-19 14:06:20|596.45|594.05|595.7|593.3|596.7|594.3|595.21|592.81|0
1652969190000|2022-05-19 14:06:30|596.58|594.18|596.58|594.18|597.44|595.04|594.96|592.56|0
1652969200000|2022-05-19 14:06:40|597.44|595.04|599.17|596.77|599.42|597.02|597.44|595.04|0
1652969210000|2022-05-19 14:06:50|600.41|598.01|600.17|597.77|600.41|598.01|600.17|597.77|0
1652969220000|2022-05-19 14:07:00|599.55|597.15|597.44|595.04|599.55|597.15|596.94|594.54|0
1652969230000|2022-05-19 14:07:10|598.68|596.28|596.69|594.29|598.68|596.28|596.69|594.29|0
1652969240000|2022-05-19 14:07:20|596.2|593.8|596.69|594.29|596.94|594.54|596.2|593.8|0
1652969250000|2022-05-19 14:07:30|598.18|595.78|598.93|596.53|598.93|596.53|597.69|595.29|0
1652969260000|2022-05-19 14:07:40|599.67|597.27|599.17|596.77|599.67|597.27|599.17|596.77|0
1652969270000|2022-05-19 14:07:50|598.93|596.53|598.93|596.53|599.67|597.27|598.93|596.53|0
1652969280000|2022-05-19 14:08:00|598.56|596.16|597.07|594.67|598.56|596.16|597.07|594.67|0
1652969290000|2022-05-19 14:08:10|598.93|596.53|601.65|599.25|601.65|599.25|598.93|596.53|0
1652969300000|2022-05-19 14:08:20|599.92|597.52|598.81|596.41|599.92|597.52|598.81|596.41|0
1652969310000|2022-05-19 14:08:30|598.93|596.53|596.69|594.29|598.93|596.53|596.69|594.29|0
1652969320000|2022-05-19 14:08:40|597.19|594.79|597.19|594.79|597.19|594.79|597.07|594.67|0
1652969330000|2022-05-19 14:08:50|599.42|597.02|597.93|595.53|599.42|597.02|597.93|595.53|0
1652969340000|2022-05-19 14:09:00|597.44|595.04|598.68|596.28|599.17|596.77|597.44|595.04|0
1652969350000|2022-05-19 14:09:10|599.67|597.27|600.91|598.51|600.91|598.51|599.17|596.77|0
1652969360000|2022-05-19 14:09:20|601.9|599.5|603.64|601.24|603.64|601.24|601.65|599.25|0
1652969370000|2022-05-19 14:09:30|604.13|601.73|605.62|603.22|605.62|603.22|604.13|601.73|0
1652969380000|2022-05-19 14:09:40|606.37|603.97|605.13|602.73|608.1|605.7|605.13|602.73|0
1652969390000|2022-05-19 14:09:50|604.63|602.23|603.39|600.99|604.63|602.23|603.39|600.99|0
1652969400000|2022-05-19 14:10:00|603.89|601.49|604.13|601.73|605.38|602.98|603.89|601.49|0
1652969410000|2022-05-19 14:10:10|603.14|600.74|601.16|598.76|603.14|600.74|601.16|598.76|0
1652969420000|2022-05-19 14:10:20|600.41|598.01|602.89|600.49|602.89|600.49|600.41|598.01|0
1652969430000|2022-05-19 14:10:30|601.9|599.5|600.17|597.77|601.9|599.5|600.17|597.77|0
1652969440000|2022-05-19 14:10:40|599.92|597.52|600.17|597.77|600.17|597.77|599.42|597.02|0
1652969450000|2022-05-19 14:10:50|601.65|599.25|599.92|597.52|601.65|599.25|599.92|597.52|0
1652969460000|2022-05-19 14:11:00|598.93|596.53|593.47|591.07|598.93|596.53|593.47|591.07|0
1652969470000|2022-05-19 14:11:10|592.23|589.83|592.73|590.33|592.98|590.58|591.74|589.34|0
1652969480000|2022-05-19 14:11:20|593.97|591.57|595.83|593.43|595.83|593.43|593.97|591.57|0
1652969490000|2022-05-19 14:11:30|595.21|592.81|593.47|591.07|595.21|592.81|593.35|590.95|0
1652969500000|2022-05-19 14:11:40|592.73|590.33|593.47|591.07|593.47|591.07|591.99|589.59|0
1652969510000|2022-05-19 14:11:50|592.48|590.08|592.23|589.83|593.11|590.71|592.23|589.83|0
1652969520000|2022-05-19 14:12:00|591.99|589.59|594.22|591.82|594.22|591.82|591.99|589.59|0
1652969530000|2022-05-19 14:12:10|594.96|592.56|597.57|595.17|597.57|595.17|594.96|592.56|0
1652969540000|2022-05-19 14:12:20|598.18|595.78|596.45|594.05|598.18|595.78|596.45|594.05|0
1652969550000|2022-05-19 14:12:30|597.19|594.79|596.69|594.29|597.19|594.79|596.45|594.05|0
1652969560000|2022-05-19 14:12:40|594.96|592.56|596.94|594.54|596.94|594.54|594.96|592.56|0
1652969570000|2022-05-19 14:12:50|596.33|593.93|593.22|590.82|596.33|593.93|593.22|590.82|0
1652969580000|2022-05-19 14:13:00|593.97|591.57|593.22|590.82|593.97|591.57|593.22|590.82|0
1652969590000|2022-05-19 14:13:10|594.46|592.06|596.45|594.05|596.45|594.05|594.46|592.06|0
1652969600000|2022-05-19 14:13:20|596.2|593.8|596.45|594.05|596.45|594.05|594.71|592.31|0
1652969610000|2022-05-19 14:13:30|597.93|595.53|599.17|596.77|599.17|596.77|597.93|595.53|0
1652969620000|2022-05-19 14:13:40|597.69|595.29|599.92|597.52|599.92|597.52|597.69|595.29|0
1652969630000|2022-05-19 14:13:50|600.41|598.01|600.41|598.01|601.65|599.25|600.41|598.01|0
1652969640000|2022-05-19 14:14:00|601.16|598.76|600.41|598.01|601.65|599.25|600.41|598.01|0
1652969650000|2022-05-19 14:14:10|599.8|597.4|598.81|596.41|599.8|597.4|598.43|596.03|0
1652969660000|2022-05-19 14:14:20|600.17|597.77|601.41|599.01|601.41|599.01|600.17|597.77|0
1652969670000|2022-05-19 14:14:30|602.15|599.75|601.16|598.76|602.65|600.25|601.16|598.76|0
1652969680000|2022-05-19 14:14:40|600.41|598.01|600.17|597.77|600.66|598.26|599.17|596.77|0
1652969690000|2022-05-19 14:14:50|601.16|598.76|599.92|597.52|601.16|598.76|599.67|597.27|0
1652969700000|2022-05-19 14:15:00|599.42|597.02|595.7|593.3|599.42|597.02|595.7|593.3|0
1652969710000|2022-05-19 14:15:10|596.94|594.54|597.44|595.04|598.68|596.28|596.94|594.54|0
1652969720000|2022-05-19 14:15:20|596.94|594.54|600.17|597.77|600.17|597.77|596.94|594.54|0
1652969730000|2022-05-19 14:15:30|602.65|600.25|600.66|598.26|602.65|600.25|600.66|598.26|0
1652969740000|2022-05-19 14:15:40|599.67|597.27|600.66|598.26|600.66|598.26|599.05|596.65|0
1652969750000|2022-05-19 14:15:50|601.41|599.01|600.17|597.77|601.41|599.01|600.17|597.77|0
1652969760000|2022-05-19 14:16:00|598.93|596.53|600.29|597.89|600.54|598.14|598.93|596.53|0
1652969770000|2022-05-19 14:16:10|599.17|596.77|600.66|598.26|600.66|598.26|599.17|596.77|0
1652969780000|2022-05-19 14:16:20|598.93|596.53|597.93|595.53|599.42|597.02|597.93|595.53|0
1652969790000|2022-05-19 14:16:30|597.69|595.29|592.61|590.21|597.69|595.29|592.61|590.21|0
1652969800000|2022-05-19 14:16:40|591.99|589.59|596.2|593.8|596.2|593.8|591.99|589.59|0
1652969810000|2022-05-19 14:16:50|595.95|593.55|594.71|592.31|595.95|593.55|594.71|592.31|0
1652969820000|2022-05-19 14:17:00|593.97|591.57|594.46|592.06|595.21|592.81|593.97|591.57|0
1652969830000|2022-05-19 14:17:10|592.98|590.58|591.99|589.59|592.98|590.58|591.99|589.59|0
1652969840000|2022-05-19 14:17:20|593.85|591.45|593.97|591.57|594.71|592.31|593.85|591.45|0
1652969850000|2022-05-19 14:17:30|592.73|590.33|591.99|589.59|592.73|590.33|591.99|589.59|0
1652969860000|2022-05-19 14:17:40|591.74|589.34|590.99|588.59|591.74|589.34|590.99|588.59|0
1652969870000|2022-05-19 14:17:50|589.01|586.61|590.13|587.73|590.13|587.73|589.01|586.61|0
1652969880000|2022-05-19 14:18:00|592.23|589.83|592.73|590.33|593.47|591.07|591.99|589.59|0
1652969890000|2022-05-19 14:18:10|591.37|588.97|591.24|588.84|591.37|588.97|589.01|586.61|0
1652969900000|2022-05-19 14:18:20|590.75|588.35|591.99|589.59|592.48|590.08|590.75|588.35|0
1652969910000|2022-05-19 14:18:30|592.73|590.33|591.24|588.84|592.73|590.33|591.24|588.84|0
1652969920000|2022-05-19 14:18:40|592.23|589.83|590.25|587.85|592.23|589.83|590.25|587.85|0
1652969930000|2022-05-19 14:18:50|590.75|588.35|590.99|588.59|590.99|588.59|589.51|587.11|0
1652969940000|2022-05-19 14:19:00|590.75|588.35|590|587.6|590.75|588.35|590|587.6|0
1652969950000|2022-05-19 14:19:10|589.76|587.36|590.99|588.59|591.24|588.84|589.76|587.36|0
1652969960000|2022-05-19 14:19:20|591.12|588.72|590.5|588.1|591.12|588.72|590.25|587.85|0
1652969970000|2022-05-19 14:19:30|589.64|587.24|590.5|588.1|590.5|588.1|589.26|586.86|0
1652969980000|2022-05-19 14:19:40|590.75|588.35|593.22|590.82|593.22|590.82|590.5|588.1|0
1652969990000|2022-05-19 14:19:50|593.72|591.32|594.22|591.82|594.96|592.56|593.72|591.32|0
1652970000000|2022-05-19 14:20:00|595.21|592.81|593.72|591.32|595.21|592.81|593.72|591.32|0
1652970010000|2022-05-19 14:20:10|593.97|591.57|592.73|590.33|593.97|591.57|592.73|590.33|0
1652970020000|2022-05-19 14:20:20|591.24|588.84|588.27|585.87|591.49|589.09|588.27|585.87|0
1652970030000|2022-05-19 14:20:30|587.53|585.13|585.79|583.39|587.53|585.13|585.05|582.65|0
1652970040000|2022-05-19 14:20:40|585.05|582.65|584.06|581.66|585.05|582.65|584.06|581.66|0
1652970050000|2022-05-19 14:20:50|583.81|581.41|584.31|581.91|584.55|582.15|583.81|581.41|0
1652970060000|2022-05-19 14:21:00|584.8|582.4|584.8|582.4|584.8|582.4|584.06|581.66|0
1652970070000|2022-05-19 14:21:10|583.81|581.41|583.07|580.67|583.81|581.41|582.57|580.17|0
1652970080000|2022-05-19 14:21:20|581.83|579.43|581.09|578.69|581.83|579.43|580.35|577.95|0
1652970090000|2022-05-19 14:21:30|582.08|579.68|582.08|579.68|583.07|580.67|582.08|579.68|0
1652970100000|2022-05-19 14:21:40|580.84|578.44|583.81|581.41|585.05|582.65|580.84|578.44|0
1652970110000|2022-05-19 14:21:50|583.32|580.92|583.45|581.05|583.45|581.05|581.58|579.18|0
1652970120000|2022-05-19 14:22:00|583.07|580.67|583.32|580.92|583.56|581.16|583.07|580.67|0
1652970130000|2022-05-19 14:22:10|583.07|580.67|583.81|581.41|583.81|581.41|583.07|580.67|0
1652970140000|2022-05-19 14:22:20|584.55|582.15|587.03|584.63|587.28|584.88|584.55|582.15|0
1652970150000|2022-05-19 14:22:30|586.54|584.14|585.79|583.39|586.54|584.14|585.79|583.39|0
1652970160000|2022-05-19 14:22:40|586.29|583.89|587.03|584.63|587.53|585.13|586.29|583.89|0
1652970170000|2022-05-19 14:22:50|587.53|585.13|588.27|585.87|588.27|585.87|587.53|585.13|0
1652970180000|2022-05-19 14:23:00|587.9|585.5|587.65|585.25|588.02|585.62|587.65|585.25|0
1652970190000|2022-05-19 14:23:10|589.64|587.24|588.02|585.62|589.64|587.24|588.02|585.62|0
1652970200000|2022-05-19 14:23:20|588.52|586.12|585.79|583.39|588.52|586.12|585.79|583.39|0
1652970210000|2022-05-19 14:23:30|588.02|585.62|587.77|585.37|588.02|585.62|587.03|584.63|0
1652970220000|2022-05-19 14:23:40|586.78|584.38|586.78|584.38|586.78|584.38|586.42|584.02|0
1652970230000|2022-05-19 14:23:50|587.03|584.63|586.29|583.89|587.03|584.63|586.29|583.89|0
1652970240000|2022-05-19 14:24:00|585.79|583.39|588.02|585.62|588.02|585.62|585.79|583.39|0
1652970250000|2022-05-19 14:24:10|588.76|586.36|587.77|585.37|588.76|586.36|587.77|585.37|0
1652970260000|2022-05-19 14:24:20|588.76|586.36|588.76|586.36|590|587.6|588.76|586.36|0
1652970270000|2022-05-19 14:24:30|588.52|586.12|587.77|585.37|588.52|586.12|587.53|585.13|0
1652970280000|2022-05-19 14:24:40|588.15|585.75|587.77|585.37|588.15|585.75|587.53|585.13|0
1652970290000|2022-05-19 14:24:50|587.03|584.63|587.03|584.63|587.41|585.01|587.03|584.63|0
1652970300000|2022-05-19 14:25:00|588.02|585.62|586.53|584.13|588.02|585.62|586.53|584.13|0
1652970310000|2022-05-19 14:25:10|587.28|584.88|591.24|588.84|591.24|588.84|587.28|584.88|0
1652970320000|2022-05-19 14:25:20|591.49|589.09|590.99|588.59|591.98|589.58|590.99|588.59|0
1652970330000|2022-05-19 14:25:30|589.26|586.86|590.99|588.59|590.99|588.59|589.26|586.86|0
1652970340000|2022-05-19 14:25:40|591.49|589.09|591.74|589.34|592.23|589.83|591.49|589.09|0
1652970350000|2022-05-19 14:25:50|590.75|588.35|591.69|589.29|591.69|589.29|589.7|587.3|0
1652970360000|2022-05-19 14:26:00|591.32|588.92|591.44|589.04|592.43|590.03|591.32|588.92|0
1652970370000|2022-05-19 14:26:10|590.69|588.29|591.57|589.17|591.69|589.29|590.69|588.29|0
1652970380000|2022-05-19 14:26:20|590.57|588.17|592.43|590.03|592.43|590.03|590.57|588.17|0
1652970390000|2022-05-19 14:26:30|592.68|590.28|592.68|590.28|592.93|590.53|592.68|590.28|0
1652970400000|2022-05-19 14:26:40|593.67|591.27|595.65|593.25|595.65|593.25|593.67|591.27|0
1652970410000|2022-05-19 14:26:50|596.65|594.25|598.63|596.23|598.63|596.23|595.9|593.5|0
1652970420000|2022-05-19 14:27:00|598.88|596.48|600.86|598.46|601.36|598.96|598.88|596.48|0
1652970430000|2022-05-19 14:27:10|599.37|596.97|602.35|599.95|602.35|599.95|599.37|596.97|0
1652970440000|2022-05-19 14:27:20|603.34|600.94|603.59|601.19|603.59|601.19|601.74|599.34|0
1652970450000|2022-05-19 14:27:30|603.34|600.94|605.58|603.18|605.58|603.18|602.85|600.45|0
1652970460000|2022-05-19 14:27:40|605.08|602.68|603.59|601.19|605.08|602.68|603.59|601.19|0
1652970470000|2022-05-19 14:27:50|602.65|600.25|602.15|599.75|602.65|600.25|601.65|599.25|0
1652970480000|2022-05-19 14:28:00|601.65|599.25|600.66|598.26|601.9|599.5|600.66|598.26|0
1652970490000|2022-05-19 14:28:10|600.17|597.77|601.9|599.5|601.9|599.5|599.67|597.27|0
1652970500000|2022-05-19 14:28:20|602.4|600|602.15|599.75|602.4|600|602.15|599.75|0
1652970510000|2022-05-19 14:28:30|601.78|599.38|603.14|600.74|603.14|600.74|601.65|599.25|0
1652970520000|2022-05-19 14:28:40|602.4|600|602.15|599.75|602.53|600.13|602.15|599.75|0
1652970530000|2022-05-19 14:28:50|602.4|600|603.64|601.24|603.89|601.49|602.4|600|0
1652970540000|2022-05-19 14:29:00|604.63|602.23|606.12|603.72|606.12|603.72|604.63|602.23|0
1652970550000|2022-05-19 14:29:10|606.86|604.46|606.86|604.46|607.36|604.96|606.86|604.46|0
1652970560000|2022-05-19 14:29:20|605.62|603.22|603.89|601.49|605.62|603.22|603.89|601.49|0
1652970570000|2022-05-19 14:29:30|603.39|600.99|601.9|599.5|603.39|600.99|601.9|599.5|0
1652970580000|2022-05-19 14:29:40|600.91|598.51|599.17|596.77|600.91|598.51|599.17|596.77|0
1652970590000|2022-05-19 14:29:50|600.66|598.26|602.15|599.75|602.15|599.75|600.66|598.26|0
1652970600000|2022-05-19 14:30:00|603.39|600.99|601.65|599.25|604.38|601.98|601.65|599.25|0
1652970610000|2022-05-19 14:30:10|601.16|598.76|602.15|599.75|602.65|600.25|601.16|598.76|0
1652970620000|2022-05-19 14:30:20|602.77|600.37|605.37|602.97|605.37|602.97|602.65|600.25|0
1652970630000|2022-05-19 14:30:30|605.87|603.47|607.49|605.09|607.49|605.09|605.87|603.47|0
1652970640000|2022-05-19 14:30:40|608.1|605.7|608.85|606.45|608.85|606.45|607.61|605.21|0
1652970650000|2022-05-19 14:30:50|610.34|607.94|610.34|607.94|611.33|608.93|610.34|607.94|0
1652970660000|2022-05-19 14:31:00|610.09|607.69|609.59|607.19|610.59|608.19|609.59|607.19|0
1652970670000|2022-05-19 14:31:10|608.1|605.7|609.84|607.44|609.84|607.44|608.1|605.7|0
1652970680000|2022-05-19 14:31:20|609.59|607.19|605.87|603.47|609.59|607.19|605.87|603.47|0
1652970690000|2022-05-19 14:31:30|605.62|603.22|604.38|601.98|605.62|603.22|603.64|601.24|0
1652970700000|2022-05-19 14:31:40|605.13|602.73|606.61|604.21|606.86|604.46|605.13|602.73|0
1652970710000|2022-05-19 14:31:50|607.36|604.96|606.12|603.72|607.74|605.34|606.12|603.72|0
1652970720000|2022-05-19 14:32:00|605.13|602.73|607.11|604.71|607.11|604.71|605.13|602.73|0
1652970730000|2022-05-19 14:32:10|606.12|603.72|604.63|602.23|606.12|603.72|604.63|602.23|0
1652970740000|2022-05-19 14:32:20|604.88|602.48|597.44|595.04|604.88|602.48|597.44|595.04|0
1652970750000|2022-05-19 14:32:30|597.93|595.53|599.42|597.02|599.42|597.02|597.93|595.53|0
1652970760000|2022-05-19 14:32:40|600.66|598.26|600.41|598.01|601.16|598.76|600.41|598.01|0
1652970770000|2022-05-19 14:32:50|600.16|597.76|597.07|594.67|600.16|597.76|597.07|594.67|0
1652970780000|2022-05-19 14:33:00|597.93|595.53|595.45|593.05|597.93|595.53|594.71|592.31|0
1652970790000|2022-05-19 14:33:10|596.45|594.05|598.68|596.28|598.68|596.28|596.45|594.05|0
1652970800000|2022-05-19 14:33:20|597.93|595.53|597.93|595.53|599.42|597.02|597.93|595.53|0
1652970810000|2022-05-19 14:33:30|597.19|594.79|597.44|595.04|597.69|595.29|597.19|594.79|0
1652970820000|2022-05-19 14:33:40|597.93|595.53|597.81|595.41|598.18|595.78|597.44|595.04|0
1652970830000|2022-05-19 14:33:50|597.19|594.79|598.43|596.03|598.81|596.41|597.19|594.79|0
1652970840000|2022-05-19 14:34:00|599.17|596.77|598.18|595.78|599.17|596.77|597.93|595.53|0
1652970850000|2022-05-19 14:34:10|597.93|595.53|597.19|594.79|597.93|595.53|597.19|594.79|0
1652970860000|2022-05-19 14:34:20|597.93|595.53|599.67|597.27|599.67|597.27|597.93|595.53|0
1652970870000|2022-05-19 14:34:30|598.68|596.28|596.33|593.93|598.68|596.28|595.45|593.05|0
1652970880000|2022-05-19 14:34:40|596.94|594.54|596.45|594.05|597.68|595.28|596.45|594.05|0
1652970890000|2022-05-19 14:34:50|595.95|593.55|595.45|593.05|596.69|594.29|595.45|593.05|0
1652970900000|2022-05-19 14:35:00|596.2|593.8|593.72|591.32|596.2|593.8|593.72|591.32|0
1652970910000|2022-05-19 14:35:10|592.48|590.08|593.97|591.57|593.97|591.57|592.23|589.83|0
1652970920000|2022-05-19 14:35:20|594.46|592.06|593.97|591.57|594.46|592.06|593.22|590.82|0
1652970930000|2022-05-19 14:35:30|594.96|592.56|597.19|594.79|597.19|594.79|594.96|592.56|0
1652970940000|2022-05-19 14:35:40|596.94|594.54|595.33|592.93|596.94|594.54|595.33|592.93|0
1652970950000|2022-05-19 14:35:50|595.7|593.3|596.2|593.8|596.45|594.05|595.7|593.3|0
1652970960000|2022-05-19 14:36:00|595.7|593.3|596.45|594.05|596.94|594.54|595.7|593.3|0
1652970970000|2022-05-19 14:36:10|596.94|594.54|599.42|597.02|599.42|597.02|596.94|594.54|0
1652970980000|2022-05-19 14:36:20|599.92|597.52|600.91|598.51|600.91|598.51|599.92|597.52|0
1652970990000|2022-05-19 14:36:30|600.16|597.76|600.66|598.26|600.66|598.26|599.05|596.65|0
1652971000000|2022-05-19 14:36:40|600.91|598.51|601.16|598.76|601.16|598.76|600.41|598.01|0
1652971010000|2022-05-19 14:36:50|601.65|599.25|602.64|600.24|602.64|600.24|601.65|599.25|0
1652971020000|2022-05-19 14:37:00|601.65|599.25|601.65|599.25|601.65|599.25|600.16|597.76|0
1652971030000|2022-05-19 14:37:10|602.64|600.24|600.41|598.01|602.64|600.24|600.41|598.01|0
1652971040000|2022-05-19 14:37:20|599.42|597.02|601.65|599.25|601.65|599.25|599.42|597.02|0
1652971050000|2022-05-19 14:37:30|601.16|598.76|601.04|598.64|601.4|599|600.66|598.26|0
1652971060000|2022-05-19 14:37:40|600.41|598.01|601.85|599.45|601.85|599.45|600.41|598.01|0
1652971070000|2022-05-19 14:37:50|601.36|598.96|602.85|600.45|602.85|600.45|601.36|598.96|0
1652971080000|2022-05-19 14:38:00|603.84|601.44|605.83|603.43|605.83|603.43|603.59|601.19|0
1652971090000|2022-05-19 14:38:10|607.07|604.67|607.44|605.04|608.19|605.79|607.07|604.67|0
1652971100000|2022-05-19 14:38:20|607.32|604.92|608.19|605.79|608.81|606.41|607.32|604.92|0
1652971110000|2022-05-19 14:38:30|607.56|605.16|610.54|608.14|610.54|608.14|607.32|604.92|0
1652971120000|2022-05-19 14:38:40|609.43|607.03|609.55|607.15|609.8|607.4|609.05|606.65|0
1652971130000|2022-05-19 14:38:50|609.05|606.65|610.3|607.9|610.54|608.14|609.05|606.65|0
1652971140000|2022-05-19 14:39:00|610.54|608.14|612.03|609.63|612.03|609.63|610.54|608.14|0
1652971150000|2022-05-19 14:39:10|612.28|609.88|611.54|609.14|613.03|610.63|611.54|609.14|0
1652971160000|2022-05-19 14:39:20|610.79|608.39|610.3|607.9|610.79|608.39|609.55|607.15|0
1652971170000|2022-05-19 14:39:30|610.05|607.65|609.3|606.9|610.05|607.65|609.3|606.9|0
1652971180000|2022-05-19 14:39:40|608.81|606.41|608.31|605.91|609.3|606.9|608.31|605.91|0
1652971190000|2022-05-19 14:39:50|608.06|605.66|608.06|605.66|608.06|605.66|607.07|604.67|0
1652971200000|2022-05-19 14:40:00|609.3|606.9|611.29|608.89|611.29|608.89|609.3|606.9|0
1652971210000|2022-05-19 14:40:10|611.79|609.39|609.05|606.65|611.79|609.39|609.05|606.65|0
1652971220000|2022-05-19 14:40:20|609.68|607.28|610.3|607.9|610.3|607.9|609.3|606.9|0
1652971230000|2022-05-19 14:40:30|611.29|608.89|611.54|609.14|612.28|609.88|611.29|608.89|0
1652971240000|2022-05-19 14:40:40|611.04|608.64|612.78|610.38|612.78|610.38|611.04|608.64|0
1652971250000|2022-05-19 14:40:50|613.28|610.88|613.28|610.88|613.77|611.37|613.28|610.88|0
1652971260000|2022-05-19 14:41:00|612.78|610.38|613.77|611.37|613.77|611.37|612.78|610.38|0
1652971270000|2022-05-19 14:41:10|614.77|612.37|613.52|611.12|615.26|612.86|613.52|611.12|0
1652971280000|2022-05-19 14:41:20|614.02|611.62|614.02|611.62|615.26|612.86|614.02|611.62|0
1652971290000|2022-05-19 14:41:30|613.28|610.88|614.65|612.25|615.26|612.86|613.28|610.88|0
1652971300000|2022-05-19 14:41:40|614.52|612.12|613.28|610.88|614.52|612.12|613.03|610.63|0
1652971310000|2022-05-19 14:41:50|614.27|611.87|614.77|612.37|614.77|612.37|614.27|611.87|0
1652971320000|2022-05-19 14:42:00|614.27|611.87|612.53|610.13|614.27|611.87|612.53|610.13|0
1652971330000|2022-05-19 14:42:10|612.91|610.51|609.78|607.38|613.28|610.88|609.78|607.38|0
1652971340000|2022-05-19 14:42:20|609.04|606.64|608.11|605.71|609.04|606.64|606.37|603.97|0
1652971350000|2022-05-19 14:42:30|609.35|606.95|611.46|609.06|611.46|609.06|609.35|606.95|0
1652971360000|2022-05-19 14:42:40|610.34|607.94|609.84|607.44|610.34|607.94|609.84|607.44|0
1652971370000|2022-05-19 14:42:50|610.09|607.69|612.31|609.91|612.31|609.91|610.09|607.69|0
1652971380000|2022-05-19 14:43:00|613.05|610.65|612.55|610.15|613.8|611.4|612.55|610.15|0
1652971390000|2022-05-19 14:43:10|613.3|610.9|615.66|613.26|615.66|613.26|613.3|610.9|0
1652971400000|2022-05-19 14:43:20|615.91|613.51|615.78|613.38|617.03|614.63|615.78|613.38|0
1652971410000|2022-05-19 14:43:30|615.53|613.13|615.53|613.13|615.53|613.13|615.29|612.89|0
1652971420000|2022-05-19 14:43:40|615.78|613.38|616.53|614.13|616.53|614.13|615.53|613.13|0
1652971430000|2022-05-19 14:43:50|616.78|614.38|614.79|612.39|616.78|614.38|614.79|612.39|0
1652971440000|2022-05-19 14:44:00|616.28|613.88|614.79|612.39|616.28|613.88|614.79|612.39|0
1652971450000|2022-05-19 14:44:10|615.78|613.38|613.55|611.15|615.78|613.38|613.55|611.15|0
1652971460000|2022-05-19 14:44:20|613.3|610.9|611.56|609.16|613.3|610.9|610.82|608.42|0
1652971470000|2022-05-19 14:44:30|611.81|609.41|614.54|612.14|614.54|612.14|611.81|609.41|0
1652971480000|2022-05-19 14:44:40|613.3|610.9|611.06|608.66|613.3|610.9|611.06|608.66|0
1652971490000|2022-05-19 14:44:50|611.56|609.16|613.55|611.15|613.55|611.15|611.56|609.16|0
1652971500000|2022-05-19 14:45:00|613.3|610.9|611.81|609.41|613.3|610.9|611.81|609.41|0
1652971510000|2022-05-19 14:45:10|610.82|608.42|609.08|606.68|610.82|608.42|608.09|605.69|0
1652971520000|2022-05-19 14:45:20|610.82|608.42|611.81|609.41|611.81|609.41|610.82|608.42|0
1652971530000|2022-05-19 14:45:30|611.31|608.91|612.55|610.15|612.55|610.15|610.57|608.17|0
1652971540000|2022-05-19 14:45:40|612.93|610.53|610.82|608.42|612.93|610.53|610.32|607.92|0
1652971550000|2022-05-19 14:45:50|609.82|607.42|608.46|606.06|609.82|607.42|608.46|606.06|0
1652971560000|2022-05-19 14:46:00|609.33|606.93|611.44|609.04|611.44|609.04|609.33|606.93|0
1652971570000|2022-05-19 14:46:10|609.82|607.42|608.58|606.18|609.82|607.42|607.84|605.44|0
1652971580000|2022-05-19 14:46:20|609.82|607.42|609.33|606.93|609.82|607.42|608.33|605.93|0
1652971590000|2022-05-19 14:46:30|610.45|608.05|607.59|605.19|610.82|608.42|607.59|605.19|0
1652971600000|2022-05-19 14:46:40|606.6|604.2|607.09|604.69|607.09|604.69|606.35|603.95|0
1652971610000|2022-05-19 14:46:50|608.09|605.69|607.59|605.19|609.21|606.81|607.59|605.19|0
1652971620000|2022-05-19 14:47:00|608.21|605.81|609.82|607.42|610.32|607.92|608.21|605.81|0
1652971630000|2022-05-19 14:47:10|609.57|607.17|609.57|607.17|610.32|607.92|609.57|607.17|0
1652971640000|2022-05-19 14:47:20|609.33|606.93|610.82|608.42|610.82|608.42|609.33|606.93|0
1652971650000|2022-05-19 14:47:30|610.32|607.92|610.07|607.67|610.82|608.42|609.82|607.42|0
1652971660000|2022-05-19 14:47:40|610.32|607.92|611.81|609.41|611.81|609.41|610.32|607.92|0
1652971670000|2022-05-19 14:47:50|612.06|609.66|611.81|609.41|612.55|610.15|611.31|608.91|0
1652971680000|2022-05-19 14:48:00|611.56|609.16|610.82|608.42|612.31|609.91|610.82|608.42|0
1652971690000|2022-05-19 14:48:10|609.33|606.93|611.06|608.66|611.06|608.66|609.08|606.68|0
1652971700000|2022-05-19 14:48:20|611.81|609.41|615.04|612.64|615.04|612.64|611.81|609.41|0
1652971710000|2022-05-19 14:48:30|614.42|612.02|614.79|612.39|615.29|612.89|614.42|612.02|0
1652971720000|2022-05-19 14:48:40|614.54|612.14|614.29|611.89|614.54|612.14|614.29|611.89|0
1652971730000|2022-05-19 14:48:50|613.8|611.4|614.04|611.64|614.54|612.14|613.8|611.4|0
1652971740000|2022-05-19 14:49:00|613.8|611.4|616.28|613.88|616.28|613.88|613.8|611.4|0
1652971750000|2022-05-19 14:49:10|615.29|612.89|616.78|614.38|616.78|614.38|615.04|612.64|0
1652971760000|2022-05-19 14:49:20|618.27|615.87|617.77|615.37|618.27|615.87|617.77|615.37|0
1652971770000|2022-05-19 14:49:30|617.52|615.12|616.78|614.38|617.77|615.37|616.78|614.38|0
1652971780000|2022-05-19 14:49:40|617.52|615.12|617.77|615.37|617.77|615.37|617.52|615.12|0
1652971790000|2022-05-19 14:49:50|617.65|615.25|615.29|612.89|617.65|615.25|615.29|612.89|0
1652971800000|2022-05-19 14:50:00|615.04|612.64|614.92|612.52|616.03|613.63|614.92|612.52|0
1652971810000|2022-05-19 14:50:10|615.29|612.89|616.41|614.01|616.41|614.01|615.29|612.89|0
1652971820000|2022-05-19 14:50:20|616.78|614.38|615.29|612.89|616.78|614.38|615.29|612.89|0
1652971830000|2022-05-19 14:50:30|613.3|610.9|614.04|611.64|614.29|611.89|613.3|610.9|0
1652971840000|2022-05-19 14:50:40|611.56|609.16|613.3|610.9|613.3|610.9|611.56|609.16|0
1652971850000|2022-05-19 14:50:50|614.29|611.89|614.04|611.64|614.79|612.39|614.04|611.64|0
1652971860000|2022-05-19 14:51:00|615.29|612.89|614.38|611.98|615.29|612.89|614.25|611.85|0
1652971870000|2022-05-19 14:51:10|613.76|611.36|613.76|611.36|614.63|612.23|613.51|611.11|0
1652971880000|2022-05-19 14:51:20|613.51|611.11|615.5|613.1|615.5|613.1|613.51|611.11|0
1652971890000|2022-05-19 14:51:30|616.24|613.84|616.99|614.59|616.99|614.59|615.74|613.34|0
1652971900000|2022-05-19 14:51:40|617.61|615.21|618.73|616.33|618.73|616.33|617.61|615.21|0
1652971910000|2022-05-19 14:51:50|618.61|616.21|619.47|617.07|619.72|617.32|618.61|616.21|0
1652971920000|2022-05-19 14:52:00|619.72|617.32|618.11|615.71|619.72|617.32|618.11|615.71|0
1652971930000|2022-05-19 14:52:10|617.48|615.08|617.48|615.08|617.98|615.58|616.49|614.09|0
1652971940000|2022-05-19 14:52:20|615.74|613.34|615.25|612.85|615.74|613.34|614.75|612.35|0
1652971950000|2022-05-19 14:52:30|614.5|612.1|616.99|614.59|616.99|614.59|614.5|612.1|0
1652971960000|2022-05-19 14:52:40|615.99|613.59|613.51|611.11|615.99|613.59|613.51|611.11|0
1652971970000|2022-05-19 14:52:50|612.51|610.11|613.26|610.86|613.26|610.86|612.51|610.11|0
1652971980000|2022-05-19 14:53:00|612.51|610.11|611.77|609.37|612.51|610.11|611.77|609.37|0
1652971990000|2022-05-19 14:53:10|610.78|608.38|611.52|609.12|611.77|609.37|610.78|608.38|0
1652972000000|2022-05-19 14:53:20|613.76|611.36|614.01|611.61|614.5|612.1|613.51|611.11|0
1652972010000|2022-05-19 14:53:30|612.27|609.87|610.78|608.38|612.27|609.87|610.78|608.38|0
1652972020000|2022-05-19 14:53:40|610.53|608.13|607.3|604.9|610.53|608.13|607.3|604.9|0
1652972030000|2022-05-19 14:53:50|606.8|604.4|609.04|606.64|609.04|606.64|606.8|604.4|0
1652972040000|2022-05-19 14:54:00|609.78|607.38|609.04|606.64|609.78|607.38|609.04|606.64|0
1652972050000|2022-05-19 14:54:10|608.54|606.14|608.29|605.89|608.79|606.39|608.29|605.89|0
1652972060000|2022-05-19 14:54:20|608.17|605.77|608.29|605.89|608.79|606.39|607.79|605.39|0
1652972070000|2022-05-19 14:54:30|608.04|605.64|607.3|604.9|608.17|605.77|607.3|604.9|0
1652972080000|2022-05-19 14:54:40|606.3|603.9|603.82|601.42|606.3|603.9|603.82|601.42|0
1652972090000|2022-05-19 14:54:50|604.32|601.92|603.08|600.68|604.32|601.92|603.08|600.68|0
1652972100000|2022-05-19 14:55:00|602.83|600.43|604.82|602.42|604.82|602.42|602.83|600.43|0
1652972110000|2022-05-19 14:55:10|605.31|602.91|603.95|601.55|605.31|602.91|603.7|601.3|0
1652972120000|2022-05-19 14:55:20|604.94|602.54|604.82|602.42|605.06|602.66|604.82|602.42|0
1652972130000|2022-05-19 14:55:30|604.32|601.92|600.84|598.44|604.32|601.92|600.84|598.44|0
1652972140000|2022-05-19 14:55:40|600.1|597.7|600.1|597.7|600.1|597.7|599.6|597.2|0
1652972150000|2022-05-19 14:55:50|599.11|596.71|597.5|595.1|599.11|596.71|597.5|595.1|0
1652972160000|2022-05-19 14:56:00|599.35|596.95|600.6|598.2|600.6|598.2|599.35|596.95|0
1652972170000|2022-05-19 14:56:10|600.84|598.44|601.34|598.94|601.34|598.94|600.6|598.2|0
1652972180000|2022-05-19 14:56:20|602.08|599.68|601.59|599.19|602.08|599.68|600.84|598.44|0
1652972190000|2022-05-19 14:56:30|600.84|598.44|601.09|598.69|601.09|598.69|600.59|598.19|0
1652972200000|2022-05-19 14:56:40|601.34|598.94|602.83|600.43|602.83|600.43|601.34|598.94|0
1652972210000|2022-05-19 14:56:50|603.33|600.93|603.08|600.68|603.57|601.17|603.08|600.68|0
1652972220000|2022-05-19 14:57:00|602.83|600.43|604.57|602.17|604.57|602.17|602.83|600.43|0
1652972230000|2022-05-19 14:57:10|603.82|601.42|605.56|603.16|605.56|603.16|603.82|601.42|0
1652972240000|2022-05-19 14:57:20|605.06|602.66|607.3|604.9|607.3|604.9|605.06|602.66|0
1652972250000|2022-05-19 14:57:30|606.68|604.28|608.54|606.14|608.54|606.14|606.68|604.28|0
1652972260000|2022-05-19 14:57:40|607.79|605.39|608.54|606.14|608.54|606.14|607.79|605.39|0
1652972270000|2022-05-19 14:57:50|608.29|605.89|607.3|604.9|608.29|605.89|607.3|604.9|0
1652972280000|2022-05-19 14:58:00|606.8|604.4|607.55|605.15|608.29|605.89|606.8|604.4|0
1652972290000|2022-05-19 14:58:10|608.04|605.64|608.79|606.39|608.79|606.39|608.04|605.64|0
1652972300000|2022-05-19 14:58:20|607.79|605.39|607.55|605.15|607.79|605.39|607.3|604.9|0
1652972310000|2022-05-19 14:58:30|606.8|604.4|604.81|602.41|606.8|604.4|604.81|602.41|0
1652972320000|2022-05-19 14:58:40|605.56|603.16|605.56|603.16|606.3|603.9|605.56|603.16|0
1652972330000|2022-05-19 14:58:50|605.81|603.41|606.55|604.15|606.55|604.15|605.56|603.16|0
1652972340000|2022-05-19 14:59:00|605.06|602.66|607.3|604.9|607.3|604.9|604.07|601.67|0
1652972350000|2022-05-19 14:59:10|607.43|605.03|609.17|606.77|609.17|606.77|607.43|605.03|0
1652972360000|2022-05-19 14:59:20|609.04|606.64|607.79|605.39|609.04|606.64|607.79|605.39|0
1652972370000|2022-05-19 14:59:30|608.29|605.89|608.79|606.39|609.66|607.26|608.29|605.89|0
1652972380000|2022-05-19 14:59:40|608.29|605.89|608.04|605.64|608.29|605.89|606.8|604.4|0
1652972390000|2022-05-19 14:59:50|608.42|606.02|607.55|605.15|609.04|606.64|607.55|605.15|0
1652972400000|2022-05-19 15:00:00|606.8|604.4|604.81|602.41|606.8|604.4|604.81|602.41|0
1652972410000|2022-05-19 15:00:10|604.32|601.92|605.06|602.66|605.06|602.66|604.07|601.67|0
1652972420000|2022-05-19 15:00:20|604.32|601.92|604.7|602.3|605.56|603.16|604.32|601.92|0
1652972430000|2022-05-19 15:00:30|604.32|601.92|604.32|601.92|604.32|601.92|603.82|601.42|0
1652972440000|2022-05-19 15:00:40|604.7|602.3|604.07|601.67|604.7|602.3|603.82|601.42|0
1652972450000|2022-05-19 15:00:50|602.83|600.43|603.08|600.68|603.33|600.93|602.83|600.43|0
1652972460000|2022-05-19 15:01:00|602.08|599.68|603.08|600.68|603.08|600.68|601.34|598.94|0
1652972470000|2022-05-19 15:01:10|602.71|600.31|603.08|600.68|603.33|600.93|601.84|599.44|0
1652972480000|2022-05-19 15:01:20|602.33|599.93|600.84|598.44|602.33|599.93|600.84|598.44|0
1652972490000|2022-05-19 15:01:30|600.59|598.19|599.35|596.95|600.59|598.19|599.11|596.71|0
1652972500000|2022-05-19 15:01:40|598.86|596.46|599.35|596.95|599.35|596.95|598.61|596.21|0
1652972510000|2022-05-19 15:01:50|601.09|598.69|600.11|597.71|601.09|598.69|599.86|597.46|0
1652972520000|2022-05-19 15:02:00|601.51|599.11|602.28|599.88|602.28|599.88|601.26|598.86|0
1652972530000|2022-05-19 15:02:10|601.66|599.26|600.81|598.41|601.66|599.26|600.79|598.39|0
1652972540000|2022-05-19 15:02:20|602.3|599.9|602.3|599.9|602.3|599.9|601.8|599.4|0
1652972550000|2022-05-19 15:02:30|603.04|600.64|603.29|600.89|603.29|600.89|603.04|600.64|0
1652972560000|2022-05-19 15:02:40|603.67|601.27|602.8|600.4|603.67|601.27|602.05|599.65|0
1652972570000|2022-05-19 15:02:50|603.06|600.66|601.59|599.19|603.06|600.66|601.59|599.19|0
1652972580000|2022-05-19 15:03:00|600.84|598.44|601.09|598.69|601.09|598.69|600.35|597.95|0
1652972590000|2022-05-19 15:03:10|601.96|599.56|601.84|599.44|602.58|600.18|601.84|599.44|0
1652972600000|2022-05-19 15:03:20|603.08|600.68|604.32|601.92|604.57|602.17|603.08|600.68|0
1652972610000|2022-05-19 15:03:30|603.08|600.68|600.59|598.19|603.08|600.68|600.59|598.19|0
1652972620000|2022-05-19 15:03:40|600.35|597.95|599.85|597.45|600.59|598.19|599.85|597.45|0
1652972630000|2022-05-19 15:03:50|601.09|598.69|599.35|596.95|601.09|598.69|599.35|596.95|0
1652972640000|2022-05-19 15:04:00|599.85|597.45|599.85|597.45|600.35|597.95|599.35|596.95|0
1652972650000|2022-05-19 15:04:10|600.35|597.95|600.59|598.19|600.84|598.44|600.35|597.95|0
1652972660000|2022-05-19 15:04:20|601.09|598.69|600.72|598.32|601.09|598.69|600.72|598.32|0
1652972670000|2022-05-19 15:04:30|601.59|599.19|601.09|598.69|602.08|599.68|600.97|598.57|0
1652972680000|2022-05-19 15:04:40|601.84|599.44|602.33|599.93|602.33|599.93|600.84|598.44|0
1652972690000|2022-05-19 15:04:50|602.58|600.18|603.08|600.68|603.08|600.68|602.58|600.18|0
1652972700000|2022-05-19 15:05:00|602.08|599.68|602.58|600.18|602.58|600.18|602.08|599.68|0
1652972710000|2022-05-19 15:05:10|601.59|599.19|603.08|600.68|603.08|600.68|601.59|599.19|0
1652972720000|2022-05-19 15:05:20|604.07|601.67|603.57|601.17|604.81|602.41|603.57|601.17|0
1652972730000|2022-05-19 15:05:30|604.32|601.92|606.06|603.66|606.06|603.66|604.32|601.92|0
1652972740000|2022-05-19 15:05:40|606.55|604.15|609.04|606.64|609.04|606.64|606.06|603.66|0
1652972750000|2022-05-19 15:05:50|609.53|607.13|613.51|611.11|613.51|611.11|608.79|606.39|0
1652972760000|2022-05-19 15:06:00|613.26|610.86|613.26|610.86|613.76|611.36|613.26|610.86|0
1652972770000|2022-05-19 15:06:10|615.01|612.61|614.02|611.62|615.51|613.11|614.02|611.62|0
1652972780000|2022-05-19 15:06:20|614.76|612.36|614.28|611.88|615.77|613.37|614.28|611.88|0
1652972790000|2022-05-19 15:06:30|614.04|611.64|614.53|612.13|614.78|612.38|614.04|611.64|0
1652972800000|2022-05-19 15:06:40|613.54|611.14|612.55|610.15|613.54|611.14|612.55|610.15|0
1652972810000|2022-05-19 15:06:50|613.29|610.89|612.05|609.65|613.29|610.89|612.05|609.65|0
1652972820000|2022-05-19 15:07:00|612.79|610.39|613.79|611.39|614.78|612.38|612.79|610.39|0
1652972830000|2022-05-19 15:07:10|614.04|611.64|614.28|611.88|615.28|612.88|614.04|611.64|0
1652972840000|2022-05-19 15:07:20|615.03|612.63|613.79|611.39|615.03|612.63|613.79|611.39|0
1652972850000|2022-05-19 15:07:30|613.92|611.52|613.29|610.89|613.92|611.52|612.79|610.39|0
1652972860000|2022-05-19 15:07:40|614.28|611.88|613.54|611.14|614.28|611.88|613.54|611.14|0
1652972870000|2022-05-19 15:07:50|612.55|610.15|611.3|608.9|612.55|610.15|611.06|608.66|0
1652972880000|2022-05-19 15:08:00|610.31|607.91|612.3|609.9|612.3|609.9|610.31|607.91|0
1652972890000|2022-05-19 15:08:10|610.56|608.16|610.06|607.66|610.56|608.16|609.57|607.17|0
1652972900000|2022-05-19 15:08:20|611.55|609.15|612.79|610.39|612.79|610.39|611.55|609.15|0
1652972910000|2022-05-19 15:08:30|613.79|611.39|612.3|609.9|614.04|611.64|612.3|609.9|0
1652972920000|2022-05-19 15:08:40|613.54|611.14|611.3|608.9|613.54|611.14|611.3|608.9|0
1652972930000|2022-05-19 15:08:50|612.05|609.65|612.05|609.65|612.05|609.65|610.81|608.41|0
1652972940000|2022-05-19 15:09:00|612.3|609.9|613.29|610.89|613.54|611.14|611.8|609.4|0
1652972950000|2022-05-19 15:09:10|613.67|611.27|611.8|609.4|613.67|611.27|611.8|609.4|0
1652972960000|2022-05-19 15:09:20|610.31|607.91|606.59|604.19|610.81|608.41|606.59|604.19|0
1652972970000|2022-05-19 15:09:30|607.58|605.18|608.32|605.92|608.32|605.92|607.58|605.18|0
1652972980000|2022-05-19 15:09:40|607.33|604.93|606.09|603.69|607.58|605.18|606.09|603.69|0
1652972990000|2022-05-19 15:09:50|607.08|604.68|606.09|603.69|607.08|604.68|606.09|603.69|0
1652973000000|2022-05-19 15:10:00|605.84|603.44|605.59|603.19|605.84|603.44|605.59|603.19|0
1652973010000|2022-05-19 15:10:10|604.85|602.45|603.36|600.96|604.85|602.45|603.36|600.96|0
1652973020000|2022-05-19 15:10:20|601.87|599.47|599.64|597.24|601.87|599.47|599.64|597.24|0
1652973030000|2022-05-19 15:10:30|599.14|596.74|598.89|596.49|599.52|597.12|598.89|596.49|0
1652973040000|2022-05-19 15:10:40|597.9|595.5|598.89|596.49|598.89|596.49|597.9|595.5|0
1652973050000|2022-05-19 15:10:50|599.14|596.74|598.4|596|599.64|597.24|598.4|596|0
1652973060000|2022-05-19 15:11:00|597.9|595.5|599.39|596.99|599.39|596.99|597.9|595.5|0
1652973070000|2022-05-19 15:11:10|599.89|597.49|598.65|596.25|600.63|598.23|598.65|596.25|0
1652973080000|2022-05-19 15:11:20|598.53|596.13|597.9|595.5|598.53|596.13|597.41|595.01|0
1652973090000|2022-05-19 15:11:30|598.15|595.75|599.64|597.24|599.64|597.24|598.15|595.75|0
1652973100000|2022-05-19 15:11:40|599.14|596.74|597.65|595.25|599.14|596.74|597.65|595.25|0
1652973110000|2022-05-19 15:11:50|598.15|595.75|597.16|594.76|598.15|595.75|597.16|594.76|0
1652973120000|2022-05-19 15:12:00|596.66|594.26|599.27|596.87|599.27|596.87|596.66|594.26|0
1652973130000|2022-05-19 15:12:10|599.02|596.62|597.65|595.25|599.02|596.62|597.65|595.25|0
1652973140000|2022-05-19 15:12:20|596.91|594.51|598.4|596|598.4|596|596.91|594.51|0
1652973150000|2022-05-19 15:12:30|598.89|596.49|598.15|595.75|598.89|596.49|597.65|595.25|0
1652973160000|2022-05-19 15:12:40|597.9|595.5|597.65|595.25|597.9|595.5|597.65|595.25|0
1652973170000|2022-05-19 15:12:50|598.4|596|597.53|595.13|598.89|596.49|597.53|595.13|0
1652973180000|2022-05-19 15:13:00|598.15|595.75|599.14|596.74|599.14|596.74|597.9|595.5|0
1652973190000|2022-05-19 15:13:10|598.89|596.49|599.39|596.99|599.89|597.49|598.89|596.49|0
1652973200000|2022-05-19 15:13:20|600.13|597.73|601.87|599.47|601.87|599.47|600.01|597.61|0
1652973210000|2022-05-19 15:13:30|601.62|599.22|600.63|598.23|601.87|599.47|600.63|598.23|0
1652973220000|2022-05-19 15:13:40|601.01|598.61|603.36|600.96|603.36|600.96|601.01|598.61|0
1652973230000|2022-05-19 15:13:50|603.86|601.46|603.86|601.46|605.1|602.7|603.86|601.46|0
1652973240000|2022-05-19 15:14:00|602.86|600.46|604.6|602.2|604.6|602.2|602.86|600.46|0
1652973250000|2022-05-19 15:14:10|604.85|602.45|605.1|602.7|605.59|603.19|604.85|602.45|0
1652973260000|2022-05-19 15:14:20|606.09|603.69|605.84|603.44|606.72|604.32|605.84|603.44|0
1652973270000|2022-05-19 15:14:30|606.83|604.43|608.32|605.92|608.32|605.92|606.83|604.43|0
1652973280000|2022-05-19 15:14:40|608.82|606.42|606.96|604.56|608.82|606.42|606.96|604.56|0
1652973290000|2022-05-19 15:14:50|607.33|604.93|608.2|605.8|608.2|605.8|606.59|604.19|0
1652973300000|2022-05-19 15:15:00|608.32|605.92|609.32|606.92|609.81|607.41|608.32|605.92|0
1652973310000|2022-05-19 15:15:10|608.57|606.17|608.82|606.42|609.81|607.41|608.57|606.17|0
1652973320000|2022-05-19 15:15:20|609.57|607.17|609.07|606.67|610.06|607.66|609.07|606.67|0
1652973330000|2022-05-19 15:15:30|609.32|606.92|609.57|607.17|609.57|607.17|608.57|606.17|0
1652973340000|2022-05-19 15:15:40|609.81|607.41|609.57|607.17|609.81|607.41|609.57|607.17|0
1652973350000|2022-05-19 15:15:50|608.57|606.17|608.57|606.17|609.07|606.67|608.57|606.17|0
1652973360000|2022-05-19 15:16:00|608.08|605.68|609.57|607.17|609.57|607.17|608.08|605.68|0
1652973370000|2022-05-19 15:16:10|610.81|608.41|611.55|609.15|611.55|609.15|610.56|608.16|0
1652973380000|2022-05-19 15:16:20|612.05|609.65|613.67|611.27|613.67|611.27|611.8|609.4|0
1652973390000|2022-05-19 15:16:30|613.17|610.77|612.54|610.14|613.79|611.39|612.54|610.14|0
1652973400000|2022-05-19 15:16:40|611.8|609.4|610.06|607.66|611.8|609.4|610.06|607.66|0
1652973410000|2022-05-19 15:16:50|608.45|606.05|608.32|605.92|608.45|606.05|608.32|605.92|0
1652973420000|2022-05-19 15:17:00|609.32|606.92|611.05|608.65|611.05|608.65|609.32|606.92|0
1652973430000|2022-05-19 15:17:10|609.32|606.92|608.2|605.8|609.32|606.92|607.58|605.18|0
1652973440000|2022-05-19 15:17:20|607.08|604.68|606.83|604.43|607.08|604.68|605.84|603.44|0
1652973450000|2022-05-19 15:17:30|607.08|604.68|607.58|605.18|608.82|606.42|607.08|604.68|0
1652973460000|2022-05-19 15:17:40|606.59|604.19|607.33|604.93|607.33|604.93|606.59|604.19|0
1652973470000|2022-05-19 15:17:50|608.08|605.68|607.83|605.43|608.32|605.92|607.83|605.43|0
1652973480000|2022-05-19 15:18:00|607.33|604.93|607.33|604.93|608.08|605.68|607.33|604.93|0
1652973490000|2022-05-19 15:18:10|607.08|604.68|606.83|604.43|607.08|604.68|606.83|604.43|0
1652973500000|2022-05-19 15:18:20|606.34|603.94|605.84|603.44|607.08|604.68|605.72|603.32|0
1652973510000|2022-05-19 15:18:30|605.1|602.7|606.59|604.19|606.59|604.19|605.1|602.7|0
1652973520000|2022-05-19 15:18:40|606.34|603.94|607.08|604.68|607.21|604.81|606.34|603.94|0
1652973530000|2022-05-19 15:18:50|606.09|603.69|605.34|602.94|606.34|603.94|605.34|602.94|0
1652973540000|2022-05-19 15:19:00|606.34|603.94|606.34|603.94|606.71|604.31|606.34|603.94|0
1652973550000|2022-05-19 15:19:10|607.08|604.68|607.08|604.68|608.32|605.92|607.08|604.68|0
1652973560000|2022-05-19 15:19:20|606.83|604.43|606.09|603.69|606.83|604.43|606.09|603.69|0
1652973570000|2022-05-19 15:19:30|605.59|603.19|605.59|603.19|605.59|603.19|605.34|602.94|0
1652973580000|2022-05-19 15:19:40|604.23|601.83|603.36|600.96|604.23|601.83|603.36|600.96|0
1652973590000|2022-05-19 15:19:50|602.61|600.21|602.61|600.21|602.61|600.21|602.37|599.97|0
1652973600000|2022-05-19 15:20:00|604.6|602.2|604.35|601.95|605.34|602.94|604.35|601.95|0
1652973610000|2022-05-19 15:20:10|604.73|602.33|606.09|603.69|606.09|603.69|604.73|602.33|0
1652973620000|2022-05-19 15:20:20|606.83|604.43|607.58|605.18|607.58|605.18|606.59|604.19|0
1652973630000|2022-05-19 15:20:30|608.57|606.17|608.32|605.92|608.57|606.17|607.83|605.43|0
1652973640000|2022-05-19 15:20:40|609.32|606.92|607.83|605.43|609.32|606.92|607.83|605.43|0
1652973650000|2022-05-19 15:20:50|607.58|605.18|608.08|605.68|608.57|606.17|607.58|605.18|0
1652973660000|2022-05-19 15:21:00|607.33|604.93|604.1|601.7|607.33|604.93|604.1|601.7|0
1652973670000|2022-05-19 15:21:10|605.47|603.07|605.34|602.94|605.47|603.07|605.1|602.7|0
1652973680000|2022-05-19 15:21:20|605.72|603.32|607.96|605.56|607.96|605.56|605.72|603.32|0
1652973690000|2022-05-19 15:21:30|607.08|604.68|607.33|604.93|608.08|605.68|607.08|604.68|0
1652973700000|2022-05-19 15:21:40|606.09|603.69|605.84|603.44|606.09|603.69|605.59|603.19|0
1652973710000|2022-05-19 15:21:50|604.85|602.45|602.61|600.21|604.85|602.45|602.61|600.21|0
1652973720000|2022-05-19 15:22:00|602.25|599.85|599.64|597.24|602.25|599.85|599.64|597.24|0
1652973730000|2022-05-19 15:22:10|599.39|596.99|601.87|599.47|601.87|599.47|599.39|596.99|0
1652973740000|2022-05-19 15:22:20|599.89|597.49|600.13|597.73|600.13|597.73|599.64|597.24|0
1652973750000|2022-05-19 15:22:30|599.89|597.49|600.88|598.48|600.88|598.48|599.89|597.49|0
1652973760000|2022-05-19 15:22:40|601.13|598.73|600.38|597.98|601.62|599.22|600.38|597.98|0
1652973770000|2022-05-19 15:22:50|600.13|597.73|601.13|598.73|601.13|598.73|600.13|597.73|0
1652973780000|2022-05-19 15:23:00|602.37|599.97|601.13|598.73|602.37|599.97|600.88|598.48|0
1652973790000|2022-05-19 15:23:10|600.88|598.48|602.86|600.46|602.86|600.46|600.88|598.48|0
1652973800000|2022-05-19 15:23:20|603.61|601.21|603.86|601.46|603.86|601.46|603.24|600.84|0
1652973810000|2022-05-19 15:23:30|602.12|599.72|602.37|599.97|602.37|599.97|601.75|599.35|0
1652973820000|2022-05-19 15:23:40|601.37|598.97|601.13|598.73|601.37|598.97|600.88|598.48|0
1652973830000|2022-05-19 15:23:50|601.37|598.97|600.13|597.73|601.37|598.97|600.13|597.73|0
1652973840000|2022-05-19 15:24:00|600.38|597.98|598.4|596|600.38|597.98|598.4|596|0
1652973850000|2022-05-19 15:24:10|597.9|595.5|596.41|594.01|597.9|595.5|596.41|594.01|0
1652973860000|2022-05-19 15:24:20|595.67|593.27|598.15|595.75|598.15|595.75|595.67|593.27|0
1652973870000|2022-05-19 15:24:30|598.4|596|598.4|596|598.89|596.49|598.4|596|0
1652973880000|2022-05-19 15:24:40|598.89|596.49|599.39|596.99|599.39|596.99|598.89|596.49|0
1652973890000|2022-05-19 15:24:50|598.64|596.24|597.4|595|598.64|596.24|597.4|595|0
1652973900000|2022-05-19 15:25:00|598.03|595.63|599.64|597.24|599.64|597.24|598.03|595.63|0
1652973910000|2022-05-19 15:25:10|600.63|598.23|600.88|598.48|601.37|598.97|600.63|598.23|0
1652973920000|2022-05-19 15:25:20|601.13|598.73|601.37|598.97|601.37|598.97|600.63|598.23|0
1652973930000|2022-05-19 15:25:30|600.88|598.48|602|599.6|602.12|599.72|600.88|598.48|0
1652973940000|2022-05-19 15:25:40|600.38|597.98|599.39|596.99|600.38|597.98|599.39|596.99|0
1652973950000|2022-05-19 15:25:50|599.64|597.24|599.14|596.74|600.13|597.73|599.14|596.74|0
1652973960000|2022-05-19 15:26:00|598.64|596.24|600.76|598.36|600.76|598.36|598.64|596.24|0
1652973970000|2022-05-19 15:26:10|600.63|598.23|601.01|598.61|601.01|598.61|600.63|598.23|0
1652973980000|2022-05-19 15:26:20|601.13|598.73|602.37|599.97|602.37|599.97|601.13|598.73|0
1652973990000|2022-05-19 15:26:30|601.62|599.22|603.11|600.71|603.11|600.71|601.62|599.22|0
1652974000000|2022-05-19 15:26:40|603.86|601.46|603.86|601.46|603.86|601.46|602.86|600.46|0
1652974010000|2022-05-19 15:26:50|604.1|601.7|603.36|600.96|604.1|601.7|602.86|600.46|0
1652974020000|2022-05-19 15:27:00|602.37|599.97|605.1|602.7|605.1|602.7|602.37|599.97|0
1652974030000|2022-05-19 15:27:10|605.34|602.94|605.1|602.7|606.59|604.19|605.1|602.7|0
1652974040000|2022-05-19 15:27:20|604.98|602.58|603.61|601.21|604.98|602.58|603.36|600.96|0
1652974050000|2022-05-19 15:27:30|603.49|601.09|603.61|601.21|603.86|601.46|603.36|600.96|0
1652974060000|2022-05-19 15:27:40|603.11|600.71|603.61|601.21|603.61|601.21|603.11|600.71|0
1652974070000|2022-05-19 15:27:50|604.1|601.7|604.85|602.45|604.85|602.45|603.98|601.58|0
1652974080000|2022-05-19 15:28:00|605.1|602.7|604.1|601.7|605.1|602.7|603.61|601.21|0
1652974090000|2022-05-19 15:28:10|604.35|601.95|603.61|601.21|604.85|602.45|603.61|601.21|0
1652974100000|2022-05-19 15:28:20|604.35|601.95|604.35|601.95|604.35|601.95|603.61|601.21|0
1652974110000|2022-05-19 15:28:30|605.1|602.7|605.1|602.7|605.1|602.7|605.1|602.7|0
1652974120000|2022-05-19 15:28:40|604.1|601.7|603.61|601.21|604.1|601.7|603.61|601.21|0
1652974130000|2022-05-19 15:28:50|604.35|601.95|603.11|600.71|604.35|601.95|602.61|600.21|0
1652974140000|2022-05-19 15:29:00|604.35|601.95|606.05|603.65|606.05|603.65|604.06|601.66|0
1652974150000|2022-05-19 15:29:10|606.29|603.89|605.43|603.03|607.04|604.64|605.43|603.03|0
1652974160000|2022-05-19 15:29:20|605.05|602.65|606.79|604.39|606.79|604.39|605.05|602.65|0
1652974170000|2022-05-19 15:29:30|607.29|604.89|605.3|602.9|607.29|604.89|605.3|602.9|0
1652974180000|2022-05-19 15:29:40|605.55|603.15|604.8|602.4|605.68|603.28|604.31|601.91|0
1652974190000|2022-05-19 15:29:50|605.05|602.65|603.32|600.92|605.05|602.65|603.32|600.92|0
1652974200000|2022-05-19 15:30:00|602.57|600.17|601.08|598.68|602.57|600.17|601.08|598.68|0
1652974210000|2022-05-19 15:30:10|601.33|598.93|599.1|596.7|601.33|598.93|599.1|596.7|0
1652974220000|2022-05-19 15:30:20|598.35|595.95|600.34|597.94|600.34|597.94|598.35|595.95|0
1652974230000|2022-05-19 15:30:30|601.58|599.18|599.84|597.44|601.58|599.18|599.84|597.44|0
1652974240000|2022-05-19 15:30:40|600.34|597.94|601.58|599.18|601.58|599.18|600.34|597.94|0
1652974250000|2022-05-19 15:30:50|600.58|598.18|599.84|597.44|600.58|598.18|599.34|596.94|0
1652974260000|2022-05-19 15:31:00|598.85|596.45|601.08|598.68|601.08|598.68|598.85|596.45|0
1652974270000|2022-05-19 15:31:10|600.09|597.69|600.09|597.69|600.09|597.69|598.35|595.95|0
1652974280000|2022-05-19 15:31:20|599.59|597.19|596.86|594.46|599.59|597.19|596.86|594.46|0
1652974290000|2022-05-19 15:31:30|595.37|592.97|594.13|591.73|595.37|592.97|594.13|591.73|0
1652974300000|2022-05-19 15:31:40|594.63|592.23|593.64|591.24|594.63|592.23|593.64|591.24|0
1652974310000|2022-05-19 15:31:50|594.38|591.98|595.62|593.22|595.62|593.22|594.38|591.98|0
1652974320000|2022-05-19 15:32:00|595.37|592.97|598.1|595.7|598.1|595.7|595.37|592.97|0
1652974330000|2022-05-19 15:32:10|597.11|594.71|597.85|595.45|598.1|595.7|596.61|594.21|0
1652974340000|2022-05-19 15:32:20|598.85|596.45|597.11|594.71|598.85|596.45|597.11|594.71|0
1652974350000|2022-05-19 15:32:30|596.12|593.72|595.87|593.47|596.12|593.72|595.87|593.47|0
1652974360000|2022-05-19 15:32:40|595.62|593.22|595.12|592.72|595.62|593.22|595.12|592.72|0
1652974370000|2022-05-19 15:32:50|594.88|592.48|595.87|593.47|595.87|593.47|594.88|592.48|0
1652974380000|2022-05-19 15:33:00|596.61|594.21|595.37|592.97|596.61|594.21|595.37|592.97|0
1652974390000|2022-05-19 15:33:10|595.62|593.22|595.87|593.47|595.87|593.47|595.62|593.22|0
1652974400000|2022-05-19 15:33:20|596.37|593.97|595.37|592.97|596.37|593.97|595.37|592.97|0
1652974410000|2022-05-19 15:33:30|595.62|593.22|594.63|592.23|595.62|593.22|594.63|592.23|0
1652974420000|2022-05-19 15:33:40|593.88|591.48|593.88|591.48|594.13|591.73|593.64|591.24|0
1652974430000|2022-05-19 15:33:50|594.13|591.73|593.14|590.74|594.13|591.73|592.4|590|0
1652974440000|2022-05-19 15:34:00|592.64|590.24|593.39|590.99|593.39|590.99|592.64|590.24|0
1652974450000|2022-05-19 15:34:10|592.64|590.24|592.15|589.75|592.64|590.24|592.15|589.75|0
1652974460000|2022-05-19 15:34:20|591.9|589.5|590.91|588.51|591.9|589.5|590.66|588.26|0
1652974470000|2022-05-19 15:34:30|591.16|588.76|589.67|587.27|591.16|588.76|589.67|587.27|0
1652974480000|2022-05-19 15:34:40|589.05|586.65|591.16|588.76|591.16|588.76|589.05|586.65|0
1652974490000|2022-05-19 15:34:50|590.91|588.51|589.92|587.52|590.91|588.51|588.92|586.52|0
1652974500000|2022-05-19 15:35:00|589.42|587.02|589.67|587.27|589.67|587.27|588.43|586.03|0
1652974510000|2022-05-19 15:35:10|590.16|587.76|591.9|589.5|591.9|589.5|590.16|587.76|0
1652974520000|2022-05-19 15:35:20|592.15|589.75|591.65|589.25|593.39|590.99|591.65|589.25|0
1652974530000|2022-05-19 15:35:30|591.16|588.76|589.92|587.52|591.16|588.76|589.92|587.52|0
1652974540000|2022-05-19 15:35:40|589.42|587.02|588.92|586.52|589.42|587.02|588.92|586.52|0
1652974550000|2022-05-19 15:35:50|588.18|585.78|587.68|585.28|588.18|585.78|587.19|584.79|0
1652974560000|2022-05-19 15:36:00|586.69|584.29|588.43|586.03|588.43|586.03|586.69|584.29|0
1652974570000|2022-05-19 15:36:10|587.93|585.53|586.2|583.8|587.93|585.53|586.2|583.8|0
1652974580000|2022-05-19 15:36:20|587.19|584.79|587.19|584.79|588.43|586.03|587.19|584.79|0
1652974590000|2022-05-19 15:36:30|587.44|585.04|586.94|584.54|587.44|585.04|586.94|584.54|0
1652974600000|2022-05-19 15:36:40|586.2|583.8|586.44|584.04|586.44|584.04|585.45|583.05|0
1652974610000|2022-05-19 15:36:50|585.58|583.18|584.84|582.44|585.58|583.18|584.46|582.06|0
1652974620000|2022-05-19 15:37:00|584.96|582.56|583.72|581.32|584.96|582.56|583.72|581.32|0
1652974630000|2022-05-19 15:37:10|583.47|581.07|583.22|580.82|583.47|581.07|583.22|580.82|0
1652974640000|2022-05-19 15:37:20|582.98|580.58|581.98|579.58|582.98|580.58|581.98|579.58|0
1652974650000|2022-05-19 15:37:30|581.24|578.84|580.75|578.35|581.24|578.84|580.75|578.35|0
1652974660000|2022-05-19 15:37:40|581.24|578.84|579.75|577.35|581.24|578.84|579.75|577.35|0
1652974670000|2022-05-19 15:37:50|579.26|576.86|578.68|576.28|579.28|576.88|578.68|576.28|0
1652974680000|2022-05-19 15:38:00|579.42|577.02|580.66|578.26|580.66|578.26|579.42|577.02|0
1652974690000|2022-05-19 15:38:10|581.04|578.64|581.34|578.94|582.4|580|581.04|578.64|0
1652974700000|2022-05-19 15:38:20|580.84|578.44|581.58|579.18|581.58|579.18|580.84|578.44|0
1652974710000|2022-05-19 15:38:30|582.33|579.93|580.84|578.44|582.33|579.93|580.84|578.44|0
1652974720000|2022-05-19 15:38:40|579.6|577.2|578.36|575.96|579.6|577.2|578.36|575.96|0
1652974730000|2022-05-19 15:38:50|578.49|576.09|577.12|574.72|578.61|576.21|577.12|574.72|0
1652974740000|2022-05-19 15:39:00|577.37|574.97|577.86|575.46|577.86|575.46|577.12|574.72|0
1652974750000|2022-05-19 15:39:10|577.37|574.97|578.36|575.96|578.36|575.96|577.12|574.72|0
1652974760000|2022-05-19 15:39:20|577.61|575.21|576.87|574.47|577.61|575.21|576.87|574.47|0
1652974770000|2022-05-19 15:39:30|577.12|574.72|576.37|573.97|577.12|574.72|576.37|573.97|0
1652974780000|2022-05-19 15:39:40|576.87|574.47|577.86|575.46|577.86|575.46|576.87|574.47|0
1652974790000|2022-05-19 15:39:50|578.11|575.71|578.11|575.71|578.11|575.71|577.37|574.97|0
1652974800000|2022-05-19 15:40:00|577.74|575.34|577.37|574.97|577.74|575.34|577.37|574.97|0
1652974810000|2022-05-19 15:40:10|577.86|575.46|574.89|572.49|577.86|575.46|574.89|572.49|0
1652974820000|2022-05-19 15:40:20|574.64|572.24|574.39|571.99|575.63|573.23|574.39|571.99|0
1652974830000|2022-05-19 15:40:30|574.14|571.74|573.15|570.75|574.14|571.74|573.15|570.75|0
1652974840000|2022-05-19 15:40:40|573.65|571.25|573.2|570.8|574.07|571.67|573.2|570.8|0
1652974850000|2022-05-19 15:40:50|572.7|570.3|571.96|569.56|572.7|570.3|571.96|569.56|0
1652974860000|2022-05-19 15:41:00|571.71|569.31|572.21|569.81|572.46|570.06|571.71|569.31|0
1652974870000|2022-05-19 15:41:10|572.95|570.55|571.96|569.56|572.95|570.55|571.96|569.56|0
1652974880000|2022-05-19 15:41:20|572.21|569.81|570.97|568.57|572.21|569.81|570.97|568.57|0
1652974890000|2022-05-19 15:41:30|569.48|567.08|568.99|566.59|569.48|567.08|568.99|566.59|0
1652974900000|2022-05-19 15:41:40|568.24|565.84|567.01|564.61|568.24|565.84|567.01|564.61|0
1652974910000|2022-05-19 15:41:50|569.36|566.96|568.74|566.34|569.48|567.08|568.74|566.34|0
1652974920000|2022-05-19 15:42:00|568.49|566.09|568.99|566.59|568.99|566.59|568.13|565.73|0
1652974930000|2022-05-19 15:42:10|568.49|566.09|568.74|566.34|569.48|567.08|568.49|566.09|0
1652974940000|2022-05-19 15:42:20|568.99|566.59|568.24|565.84|568.99|566.59|568.24|565.84|0
1652974950000|2022-05-19 15:42:30|567.75|565.35|567.25|564.85|567.75|565.35|567.01|564.61|0
1652974960000|2022-05-19 15:42:40|568.49|566.09|568.74|566.34|568.99|566.59|567.75|565.35|0
1652974970000|2022-05-19 15:42:50|568.87|566.47|568.62|566.22|568.99|566.59|568.62|566.22|0
1652974980000|2022-05-19 15:43:00|568.49|566.09|569.73|567.33|569.73|567.33|568.24|565.84|0
1652974990000|2022-05-19 15:43:10|569.98|567.58|568.49|566.09|569.98|567.58|567.75|565.35|0
1652975000000|2022-05-19 15:43:20|568.99|566.59|568.74|566.34|568.99|566.59|568.74|566.34|0
1652975010000|2022-05-19 15:43:30|569.48|567.08|569.48|567.08|569.48|567.08|568.99|566.59|0
1652975020000|2022-05-19 15:43:40|569.24|566.84|569.24|566.84|569.48|567.08|569.24|566.84|0
1652975030000|2022-05-19 15:43:50|568|565.6|566.51|564.11|568|565.6|566.51|564.11|0
1652975040000|2022-05-19 15:44:00|566.26|563.86|567.5|565.1|568.49|566.09|566.26|563.86|0
1652975050000|2022-05-19 15:44:10|567.25|564.85|569.48|567.08|569.48|567.08|567.25|564.85|0
1652975060000|2022-05-19 15:44:20|569.73|567.33|569.48|567.08|569.73|567.33|568.74|566.34|0
1652975070000|2022-05-19 15:44:30|568.99|566.59|569.98|567.58|569.98|567.58|568.99|566.59|0
1652975080000|2022-05-19 15:44:40|568.99|566.59|569.48|567.08|569.73|567.33|568.99|566.59|0
1652975090000|2022-05-19 15:44:50|568.99|566.59|569.12|566.72|569.48|567.08|568.99|566.59|0
1652975100000|2022-05-19 15:45:00|569.98|567.58|570.47|568.07|570.47|568.07|569.24|566.84|0
1652975110000|2022-05-19 15:45:10|572.95|570.55|572.95|570.55|572.95|570.55|572.46|570.06|0
1652975120000|2022-05-19 15:45:20|573.45|571.05|572.95|570.55|573.45|571.05|572.7|570.3|0
1652975130000|2022-05-19 15:45:30|572.46|570.06|571.96|569.56|572.46|570.06|571.47|569.07|0
1652975140000|2022-05-19 15:45:40|572.46|570.06|572.21|569.81|573.08|570.68|572.21|569.81|0
1652975150000|2022-05-19 15:45:50|572.46|570.06|573.2|570.8|573.2|570.8|572.46|570.06|0
1652975160000|2022-05-19 15:46:00|572.46|570.06|572.46|570.06|572.95|570.55|572.46|570.06|0
1652975170000|2022-05-19 15:46:10|572.83|570.43|572.7|570.3|572.83|570.43|571.96|569.56|0
1652975180000|2022-05-19 15:46:20|571.47|569.07|571.47|569.07|571.71|569.31|571.22|568.82|0
1652975190000|2022-05-19 15:46:30|571.96|569.56|571.71|569.31|571.96|569.56|571.47|569.07|0
1652975200000|2022-05-19 15:46:40|571.96|569.56|571.96|569.56|571.96|569.56|570.6|568.2|0
1652975210000|2022-05-19 15:46:50|571.22|568.82|572.46|570.06|572.46|570.06|571.22|568.82|0
1652975220000|2022-05-19 15:47:00|572.95|570.55|571.71|569.31|572.95|570.55|571.71|569.31|0
1652975230000|2022-05-19 15:47:10|571.22|568.82|570.97|568.57|571.47|569.07|570.97|568.57|0
1652975240000|2022-05-19 15:47:20|569.73|567.33|570.97|568.57|570.97|568.57|569.73|567.33|0
1652975250000|2022-05-19 15:47:30|571.71|569.31|570.72|568.32|572.46|570.06|570.72|568.32|0
1652975260000|2022-05-19 15:47:40|570.97|568.57|570.72|568.32|571.22|568.82|570.72|568.32|0
1652975270000|2022-05-19 15:47:50|571.47|569.07|570.11|567.71|571.47|569.07|570.11|567.71|0
1652975280000|2022-05-19 15:48:00|569.73|567.33|571.22|568.82|571.22|568.82|569.73|567.33|0
1652975290000|2022-05-19 15:48:10|571.71|569.31|569.73|567.33|571.71|569.31|569.73|567.33|0
1652975300000|2022-05-19 15:48:20|569.36|566.96|568.99|566.59|569.36|566.96|568.24|565.84|0
1652975310000|2022-05-19 15:48:30|568.49|566.09|570.23|567.83|570.23|567.83|568.49|566.09|0
1652975320000|2022-05-19 15:48:40|570.36|567.96|568.74|566.34|570.36|567.96|568.74|566.34|0
1652975330000|2022-05-19 15:48:50|568.99|566.59|566.76|564.36|568.99|566.59|566.76|564.36|0
1652975340000|2022-05-19 15:49:00|566.51|564.11|567.13|564.73|567.13|564.73|566.51|564.11|0
1652975350000|2022-05-19 15:49:10|568.99|566.59|569.73|567.33|569.73|567.33|568.24|565.84|0
1652975360000|2022-05-19 15:49:20|570.11|567.71|568.99|566.59|570.11|567.71|568.74|566.34|0
1652975370000|2022-05-19 15:49:30|569.48|567.08|567.5|565.1|569.48|567.08|567.5|565.1|0
1652975380000|2022-05-19 15:49:40|568.74|566.34|568|565.6|568.99|566.59|568|565.6|0
1652975390000|2022-05-19 15:49:50|567.75|565.35|568.74|566.34|568.74|566.34|567.75|565.35|0
1652975400000|2022-05-19 15:50:00|568.99|566.59|568.49|566.09|568.99|566.59|568|565.6|0
1652975410000|2022-05-19 15:50:10|569.48|567.08|570.47|568.07|570.47|568.07|568.99|566.59|0
1652975420000|2022-05-19 15:50:20|570.97|568.57|571.22|568.82|571.22|568.82|570.97|568.57|0
1652975430000|2022-05-19 15:50:30|570.97|568.57|571.22|568.82|571.22|568.82|570.72|568.32|0
1652975440000|2022-05-19 15:50:40|571.71|569.31|571.46|569.06|571.71|569.31|570.97|568.57|0
1652975450000|2022-05-19 15:50:50|571.96|569.56|572.21|569.81|572.21|569.81|571.96|569.56|0
1652975460000|2022-05-19 15:51:00|571.22|568.82|572.7|570.3|572.7|570.3|571.22|568.82|0
1652975470000|2022-05-19 15:51:10|571.96|569.56|571.96|569.56|571.96|569.56|570.72|568.32|0
1652975480000|2022-05-19 15:51:20|570.97|568.57|572.21|569.81|572.21|569.81|570.97|568.57|0
1652975490000|2022-05-19 15:51:30|571.46|569.06|571.46|569.06|571.71|569.31|571.22|568.82|0
1652975500000|2022-05-19 15:51:40|570.97|568.57|572.21|569.81|572.21|569.81|570.97|568.57|0
1652975510000|2022-05-19 15:51:50|571.71|569.31|571.22|568.82|571.71|569.31|570.85|568.45|0
1652975520000|2022-05-19 15:52:00|570.97|568.57|572.21|569.81|572.21|569.81|570.97|568.57|0
1652975530000|2022-05-19 15:52:10|572.95|570.55|571.46|569.06|572.95|570.55|571.46|569.06|0
1652975540000|2022-05-19 15:52:20|571.71|569.31|571.84|569.44|571.96|569.56|571.71|569.31|0
1652975550000|2022-05-19 15:52:30|571.96|569.56|571.71|569.31|571.96|569.56|570.97|568.57|0
1652975560000|2022-05-19 15:52:40|571.96|569.56|571.71|569.31|571.96|569.56|571.71|569.31|0
1652975570000|2022-05-19 15:52:50|572.46|570.06|572.21|569.81|572.95|570.55|572.21|569.81|0
1652975580000|2022-05-19 15:53:00|571.96|569.56|572.7|570.3|572.7|570.3|571.71|569.31|0
1652975590000|2022-05-19 15:53:10|572.95|570.55|572.34|569.94|573.2|570.8|572.34|569.94|0
1652975600000|2022-05-19 15:53:20|572.95|570.55|572.7|570.3|573.2|570.8|572.7|570.3|0
1652975610000|2022-05-19 15:53:30|573.2|570.8|575.43|573.03|575.43|573.03|573.2|570.8|0
1652975620000|2022-05-19 15:53:40|575.68|573.28|574.44|572.04|575.93|573.53|574.44|572.04|0
1652975630000|2022-05-19 15:53:50|575.18|572.78|575.68|573.28|576.17|573.77|575.18|572.78|0
1652975640000|2022-05-19 15:54:00|576.42|574.02|576.42|574.02|576.67|574.27|576.42|574.02|0
1652975650000|2022-05-19 15:54:10|575.93|573.53|576.42|574.02|576.42|574.02|575.18|572.78|0
1652975660000|2022-05-19 15:54:20|576.67|574.27|577.41|575.01|577.41|575.01|576.67|574.27|0
1652975670000|2022-05-19 15:54:30|578.16|575.76|579.65|577.25|579.65|577.25|578.16|575.76|0
1652975680000|2022-05-19 15:54:40|580.14|577.74|579.65|577.25|580.14|577.74|579.15|576.75|0
1652975690000|2022-05-19 15:54:50|579.4|577|578.9|576.5|579.4|577|578.65|576.25|0
1652975700000|2022-05-19 15:55:00|578.41|576.01|580.14|577.74|580.14|577.74|578.41|576.01|0
1652975710000|2022-05-19 15:55:10|581.63|579.23|582.13|579.73|582.13|579.73|580.39|577.99|0
1652975720000|2022-05-19 15:55:20|582.37|579.97|582.62|580.22|583.12|580.72|582.37|579.97|0
1652975730000|2022-05-19 15:55:30|583.12|580.72|582.62|580.22|583.61|581.21|582.62|580.22|0
1652975740000|2022-05-19 15:55:40|583.37|580.97|583.37|580.97|583.86|581.46|583.37|580.97|0
1652975750000|2022-05-19 15:55:50|583.86|581.46|582.13|579.73|583.86|581.46|582.13|579.73|0
1652975760000|2022-05-19 15:56:00|583.37|580.97|584.61|582.21|584.61|582.21|583.37|580.97|0
1652975770000|2022-05-19 15:56:10|584.36|581.96|583.61|581.21|584.85|582.45|583.61|581.21|0
1652975780000|2022-05-19 15:56:20|583.86|581.46|584.11|581.71|584.11|581.71|583.12|580.72|0
1652975790000|2022-05-19 15:56:30|583.61|581.21|584.11|581.71|584.11|581.71|583.12|580.72|0
1652975800000|2022-05-19 15:56:40|584.36|581.96|585.1|582.7|585.1|582.7|584.36|581.96|0
1652975810000|2022-05-19 15:56:50|584.11|581.71|583.37|580.97|584.11|581.71|583.37|580.97|0
1652975820000|2022-05-19 15:57:00|582.87|580.47|584.11|581.71|584.11|581.71|582.87|580.47|0
1652975830000|2022-05-19 15:57:10|584.85|582.45|585.85|583.45|585.85|583.45|584.61|582.21|0
1652975840000|2022-05-19 15:57:20|585.35|582.95|586.1|583.7|586.1|583.7|584.85|582.45|0
1652975850000|2022-05-19 15:57:30|585.35|582.95|585.35|582.95|585.35|582.95|585.1|582.7|0
1652975860000|2022-05-19 15:57:40|585.1|582.7|583.99|581.59|585.1|582.7|583.99|581.59|0
1652975870000|2022-05-19 15:57:50|584.11|581.71|584.11|581.71|584.36|581.96|584.11|581.71|0
1652975880000|2022-05-19 15:58:00|584.36|581.96|583.61|581.21|584.36|581.96|583.61|581.21|0
1652975890000|2022-05-19 15:58:10|583.37|580.97|582.87|580.47|583.37|580.97|582.37|579.97|0
1652975900000|2022-05-19 15:58:20|582.37|579.97|581.13|578.73|582.37|579.97|581.13|578.73|0
1652975910000|2022-05-19 15:58:30|581.38|578.98|581.38|578.98|581.38|578.98|581.38|578.98|0
1652975920000|2022-05-19 15:58:40|580.89|578.49|582.13|579.73|582.13|579.73|580.89|578.49|0
1652975930000|2022-05-19 15:58:50|581.13|578.73|581.63|579.23|581.63|579.23|581.13|578.73|0
1652975940000|2022-05-19 15:59:00|581.88|579.48|582.37|579.97|583.12|580.72|581.88|579.48|0
1652975950000|2022-05-19 15:59:10|582.62|580.22|581.88|579.48|582.87|580.47|581.88|579.48|0
1652975960000|2022-05-19 15:59:20|581.38|578.98|582.62|580.22|582.62|580.22|581.38|578.98|0
1652975970000|2022-05-19 15:59:30|582.13|579.73|580.39|577.99|582.13|579.73|580.39|577.99|0
1652975980000|2022-05-19 15:59:40|580.14|577.74|579.53|577.13|580.14|577.74|579.53|577.13|0
1652975990000|2022-05-19 15:59:50|579.15|576.75|580.14|577.74|580.39|577.99|579.15|576.75|0
1652976000000|2022-05-19 16:00:00|579.15|576.75|579.15|576.75|579.89|577.49|579.15|576.75|0
1652976010000|2022-05-19 16:00:10|579.64|577.24|581.38|578.98|581.38|578.98|579.15|576.75|0
1652976020000|2022-05-19 16:00:20|581.63|579.23|579.64|577.24|581.63|579.23|579.64|577.24|0
1652976030000|2022-05-19 16:00:30|579.89|577.49|578.9|576.5|580.14|577.74|578.9|576.5|0
1652976040000|2022-05-19 16:00:40|579.4|577|580.39|577.99|580.39|577.99|579.4|577|0
1652976050000|2022-05-19 16:00:50|580.89|578.49|581.38|578.98|581.88|579.48|580.89|578.49|0
1652976060000|2022-05-19 16:01:00|580.64|578.24|580.64|578.24|580.64|578.24|580.64|578.24|0
1652976070000|2022-05-19 16:01:10|580.39|577.99|581.38|578.98|581.38|578.98|580.39|577.99|0
1652976080000|2022-05-19 16:01:20|581.63|579.23|583.37|580.97|583.61|581.21|581.63|579.23|0
1652976090000|2022-05-19 16:01:30|583.49|581.09|582.5|580.1|583.49|581.09|582.5|580.1|0
1652976100000|2022-05-19 16:01:40|583.49|581.09|582.62|580.22|583.49|581.09|582.62|580.22|0
1652976110000|2022-05-19 16:01:50|582.37|579.97|582.13|579.73|582.37|579.97|581.63|579.23|0
1652976120000|2022-05-19 16:02:00|581.63|579.23|582.13|579.73|582.13|579.73|581.13|578.73|0
1652976130000|2022-05-19 16:02:10|582.37|579.97|583.37|580.97|583.86|581.46|582.37|579.97|0
1652976140000|2022-05-19 16:02:20|582.62|580.22|581.38|578.98|582.62|580.22|581.38|578.98|0
1652976150000|2022-05-19 16:02:30|581.63|579.23|583.12|580.72|583.12|580.72|581.63|579.23|0
1652976160000|2022-05-19 16:02:40|582.75|580.35|582.62|580.22|583.37|580.97|582.62|580.22|0
1652976170000|2022-05-19 16:02:50|582.87|580.47|582.62|580.22|582.87|580.47|582.62|580.22|0
1652976180000|2022-05-19 16:03:00|582.87|580.47|581.51|579.11|582.87|580.47|581.51|579.11|0
1652976190000|2022-05-19 16:03:10|581.63|579.23|580.14|577.74|581.63|579.23|580.14|577.74|0
1652976200000|2022-05-19 16:03:20|579.64|577.24|578.9|576.5|579.64|577.24|578.9|576.5|0
1652976210000|2022-05-19 16:03:30|578.65|576.25|578.65|576.25|578.9|576.5|578.65|576.25|0
1652976220000|2022-05-19 16:03:40|577.91|575.51|578.4|576|578.9|576.5|577.91|575.51|0
1652976230000|2022-05-19 16:03:50|577.91|575.51|578.16|575.76|578.16|575.76|577.41|575.01|0
1652976240000|2022-05-19 16:04:00|578.41|576.01|578.91|576.51|579.15|576.75|578.41|576.01|0
1652976250000|2022-05-19 16:04:10|578.16|575.76|580.44|578.04|580.44|578.04|578.16|575.76|0
1652976260000|2022-05-19 16:04:20|579.45|577.05|579.45|577.05|579.7|577.3|578.96|576.56|0
1652976270000|2022-05-19 16:04:30|579.95|577.55|578.46|576.06|579.95|577.55|578.46|576.06|0
1652976280000|2022-05-19 16:04:40|578.21|575.81|577.72|575.32|578.21|575.81|577.47|575.07|0
1652976290000|2022-05-19 16:04:50|577.22|574.82|578.96|576.56|578.96|576.56|577.22|574.82|0
1652976300000|2022-05-19 16:05:00|578.71|576.31|579.45|577.05|579.45|577.05|578.71|576.31|0
1652976310000|2022-05-19 16:05:10|579.7|577.3|580.2|577.8|580.2|577.8|579.7|577.3|0
1652976320000|2022-05-19 16:05:20|579.7|577.3|579.95|577.55|579.95|577.55|578.96|576.56|0
1652976330000|2022-05-19 16:05:30|579.83|577.43|580.69|578.29|580.69|578.29|579.83|577.43|0
1652976340000|2022-05-19 16:05:40|580.94|578.54|580.94|578.54|581.19|578.79|580.94|578.54|0
1652976350000|2022-05-19 16:05:50|581.19|578.79|581.68|579.28|581.68|579.28|581.19|578.79|0
1652976360000|2022-05-19 16:06:00|581.43|579.03|580.2|577.8|581.43|579.03|580.2|577.8|0
1652976370000|2022-05-19 16:06:10|579.33|576.93|579.2|576.8|579.7|577.3|579.2|576.8|0
1652976380000|2022-05-19 16:06:20|578.21|575.81|579.08|576.68|579.08|576.68|578.21|575.81|0
1652976390000|2022-05-19 16:06:30|578.71|576.31|577.47|575.07|578.71|576.31|577.47|575.07|0
1652976400000|2022-05-19 16:06:40|578.59|576.19|577.72|575.32|578.59|576.19|577.72|575.32|0
1652976410000|2022-05-19 16:06:50|576.48|574.08|574.99|572.59|576.48|574.08|574.99|572.59|0
1652976420000|2022-05-19 16:07:00|574.74|572.34|576.48|574.08|576.48|574.08|574.74|572.34|0
1652976430000|2022-05-19 16:07:10|576.73|574.33|577.22|574.82|577.47|575.07|576.73|574.33|0
1652976440000|2022-05-19 16:07:20|576.73|574.33|575.49|573.09|576.73|574.33|575.24|572.84|0
1652976450000|2022-05-19 16:07:30|574.74|572.34|576.73|574.33|576.73|574.33|574.74|572.34|0
1652976460000|2022-05-19 16:07:40|576.97|574.57|576.36|573.96|577.22|574.82|576.36|573.96|0
1652976470000|2022-05-19 16:07:50|575.98|573.58|575.98|573.58|577.22|574.82|575.98|573.58|0
1652976480000|2022-05-19 16:08:00|576.23|573.83|576.97|574.57|577.22|574.82|576.23|573.83|0
1652976490000|2022-05-19 16:08:10|576.48|574.08|576.48|574.08|576.48|574.08|575.49|573.09|0
1652976500000|2022-05-19 16:08:20|575.98|573.58|578.21|575.81|578.21|575.81|575.98|573.58|0
1652976510000|2022-05-19 16:08:30|577.96|575.56|577.96|575.56|578.21|575.81|577.96|575.56|0
1652976520000|2022-05-19 16:08:40|578.21|575.81|576.73|574.33|578.21|575.81|576.73|574.33|0
1652976530000|2022-05-19 16:08:50|576.48|574.08|577.22|574.82|577.22|574.82|576.48|574.08|0
1652976540000|2022-05-19 16:09:00|576.97|574.57|575.98|573.58|576.97|574.57|575.98|573.58|0
1652976550000|2022-05-19 16:09:10|575.49|573.09|576.48|574.08|576.48|574.08|575.49|573.09|0
1652976560000|2022-05-19 16:09:20|575.73|573.33|576.23|573.83|576.23|573.83|575.73|573.33|0
1652976570000|2022-05-19 16:09:30|576.73|574.33|577.72|575.32|577.72|575.32|576.73|574.33|0
1652976580000|2022-05-19 16:09:40|577.96|575.56|578.46|576.06|578.59|576.19|577.96|575.56|0
1652976590000|2022-05-19 16:09:50|577.96|575.56|577.1|574.7|577.96|575.56|576.85|574.45|0
1652976600000|2022-05-19 16:10:00|576.36|573.96|576.48|574.08|576.48|574.08|575.73|573.33|0
1652976610000|2022-05-19 16:10:10|575.98|573.58|574.99|572.59|575.98|573.58|574.99|572.59|0
1652976620000|2022-05-19 16:10:20|574|571.6|574.74|572.34|574.74|572.34|574|571.6|0
1652976630000|2022-05-19 16:10:30|574.5|572.1|574.5|572.1|574.74|572.34|574.5|572.1|0
1652976640000|2022-05-19 16:10:40|574.25|571.85|574.74|572.34|574.74|572.34|573.75|571.35|0
1652976650000|2022-05-19 16:10:50|575.73|573.33|573.75|571.35|575.73|573.33|573.75|571.35|0
1652976660000|2022-05-19 16:11:00|574|571.6|574.5|572.1|574.5|572.1|574|571.6|0
1652976670000|2022-05-19 16:11:10|574.74|572.34|572.15|569.75|574.74|572.34|572.15|569.75|0
1652976680000|2022-05-19 16:11:20|572.27|569.87|573.26|570.86|573.26|570.86|572.27|569.87|0
1652976690000|2022-05-19 16:11:30|574.38|571.98|573.75|571.35|574.38|571.98|573.26|570.86|0
1652976700000|2022-05-19 16:11:40|573.63|571.23|572.51|570.11|573.63|571.23|572.51|570.11|0
1652976710000|2022-05-19 16:11:50|572.02|569.62|572.02|569.62|572.51|570.11|572.02|569.62|0
1652976720000|2022-05-19 16:12:00|571.52|569.12|572.76|570.36|572.89|570.49|571.52|569.12|0
1652976730000|2022-05-19 16:12:10|573.39|570.99|574|571.6|574|571.6|573.39|570.99|0
1652976740000|2022-05-19 16:12:20|574.87|572.47|575.49|573.09|575.49|573.09|574.87|572.47|0
1652976750000|2022-05-19 16:12:30|574.74|572.34|574.25|571.85|574.74|572.34|574|571.6|0
1652976760000|2022-05-19 16:12:40|574.5|572.1|574.5|572.1|574.74|572.34|574.38|571.98|0
1652976770000|2022-05-19 16:12:50|574|571.6|574|571.6|574.74|572.34|574|571.6|0
1652976780000|2022-05-19 16:13:00|574.74|572.34|574.5|572.1|574.74|572.34|574.5|572.1|0
1652976790000|2022-05-19 16:13:10|574.74|572.34|574.5|572.1|574.74|572.34|574.25|571.85|0
1652976800000|2022-05-19 16:13:20|574|571.6|574.5|572.1|574.5|572.1|573.5|571.1|0
1652976810000|2022-05-19 16:13:30|574.74|572.34|574|571.6|575.12|572.72|574|571.6|0
1652976820000|2022-05-19 16:13:40|574.25|571.85|572.76|570.36|574.25|571.85|572.76|570.36|0
1652976830000|2022-05-19 16:13:50|573.01|570.61|573.01|570.61|573.01|570.61|572.76|570.36|0
1652976840000|2022-05-19 16:14:00|573.26|570.86|573.75|571.35|574|571.6|573.26|570.86|0
1652976850000|2022-05-19 16:14:10|574.5|572.1|574.5|572.1|574.5|572.1|573.88|571.48|0
1652976860000|2022-05-19 16:14:20|573.5|571.1|574.74|572.34|574.74|572.34|573.5|571.1|0
1652976870000|2022-05-19 16:14:30|574.99|572.59|574.99|572.59|575.49|573.09|574.99|572.59|0
1652976880000|2022-05-19 16:14:40|574.25|571.85|573.5|571.1|574.25|571.85|573.5|571.1|0
1652976890000|2022-05-19 16:14:50|573.01|570.61|574.25|571.85|574.25|571.85|572.76|570.36|0
1652976900000|2022-05-19 16:15:00|574.5|572.1|574|571.6|574.5|572.1|574|571.6|0
1652976910000|2022-05-19 16:15:10|573.01|570.61|573.01|570.61|573.01|570.61|572.76|570.36|0
1652976920000|2022-05-19 16:15:20|572.76|570.36|572.76|570.36|572.89|570.49|572.51|570.11|0
1652976930000|2022-05-19 16:15:30|573.01|570.61|573.01|570.61|573.01|570.61|573.01|570.61|0
1652976940000|2022-05-19 16:15:40|572.76|570.36|571.28|568.88|572.76|570.36|571.28|568.88|0
1652976950000|2022-05-19 16:15:50|571.52|569.12|570.78|568.38|571.52|569.12|570.53|568.13|0
1652976960000|2022-05-19 16:16:00|571.4|569|572.27|569.87|572.27|569.87|571.4|569|0
1652976970000|2022-05-19 16:16:10|571.03|568.63|570.04|567.64|571.03|568.63|570.04|567.64|0
1652976980000|2022-05-19 16:16:20|570.29|567.89|570.53|568.13|571.28|568.88|570.29|567.89|0
1652976990000|2022-05-19 16:16:30|570.04|567.64|569.54|567.14|570.04|567.64|569.29|566.89|0
1652977000000|2022-05-19 16:16:40|570.04|567.64|570.53|568.13|570.53|568.13|569.79|567.39|0
1652977010000|2022-05-19 16:16:50|570.78|568.38|571.52|569.12|571.52|569.12|570.78|568.38|0
1652977020000|2022-05-19 16:17:00|571.77|569.37|570.29|567.89|571.77|569.37|569.79|567.39|0
1652977030000|2022-05-19 16:17:10|571.03|568.63|570.29|567.89|571.4|569|570.29|567.89|0
1652977040000|2022-05-19 16:17:20|570.53|568.13|571.28|568.88|571.28|568.88|570.53|568.13|0
1652977050000|2022-05-19 16:17:30|571.03|568.63|571.03|568.63|571.03|568.63|570.04|567.64|0
1652977060000|2022-05-19 16:17:40|570.78|568.38|571.03|568.63|571.52|569.12|570.78|568.38|0
1652977070000|2022-05-19 16:17:50|572.02|569.62|572.27|569.87|572.51|570.11|572.02|569.62|0
1652977080000|2022-05-19 16:18:00|572.76|570.36|572.76|570.36|572.76|570.36|572.51|570.11|0
1652977090000|2022-05-19 16:18:10|572.02|569.62|572.76|570.36|573.26|570.86|572.02|569.62|0
1652977100000|2022-05-19 16:18:20|572.51|570.11|572.76|570.36|572.76|570.36|572.51|570.11|0
1652977110000|2022-05-19 16:18:30|573.01|570.61|573.75|571.35|573.75|571.35|573.01|570.61|0
1652977120000|2022-05-19 16:18:40|574.25|571.85|575.98|573.58|575.98|573.58|574.25|571.85|0
1652977130000|2022-05-19 16:18:50|576.23|573.83|576.48|574.08|576.48|574.08|575.73|573.33|0
1652977140000|2022-05-19 16:19:00|576.72|574.32|576.23|573.83|576.72|574.32|576.23|573.83|0
1652977150000|2022-05-19 16:19:10|575.98|573.58|575.98|573.58|576.48|574.08|575.98|573.58|0
1652977160000|2022-05-19 16:19:20|576.23|573.83|576.72|574.32|576.72|574.32|575.73|573.33|0
1652977170000|2022-05-19 16:19:30|577.22|574.82|578.71|576.31|578.71|576.31|577.22|574.82|0
1652977180000|2022-05-19 16:19:40|579.2|576.8|580.19|577.79|580.19|577.79|579.2|576.8|0
1652977190000|2022-05-19 16:19:50|580.82|578.42|580.19|577.79|581.43|579.03|580.19|577.79|0
1652977200000|2022-05-19 16:20:00|580.44|578.04|581.43|579.03|581.43|579.03|580.44|578.04|0
1652977210000|2022-05-19 16:20:10|582.18|579.78|583.17|580.77|583.42|581.02|582.18|579.78|0
1652977220000|2022-05-19 16:20:20|584.29|581.89|584.41|582.01|584.79|582.39|583.67|581.27|0
1652977230000|2022-05-19 16:20:30|584.66|582.26|584.66|582.26|585.03|582.63|584.66|582.26|0
1652977240000|2022-05-19 16:20:40|584.9|582.5|586.64|584.24|586.64|584.24|584.9|582.5|0
1652977250000|2022-05-19 16:20:50|588.13|585.73|589.87|587.47|589.87|587.47|588.13|585.73|0
1652977260000|2022-05-19 16:21:00|590.61|588.21|590.11|587.71|591.11|588.71|590.11|587.71|0
1652977270000|2022-05-19 16:21:10|589.62|587.22|588.87|586.47|589.87|587.47|588.87|586.47|0
1652977280000|2022-05-19 16:21:20|588.63|586.23|587.88|585.48|589.25|586.85|587.88|585.48|0
1652977290000|2022-05-19 16:21:30|587.39|584.99|587.39|584.99|587.39|584.99|586.89|584.49|0
1652977300000|2022-05-19 16:21:40|586.89|584.49|586.64|584.24|586.89|584.49|586.39|583.99|0
1652977310000|2022-05-19 16:21:50|586.89|584.49|586.89|584.49|586.89|584.49|586.64|584.24|0
1652977320000|2022-05-19 16:22:00|586.39|583.99|586.39|583.99|586.89|584.49|586.14|583.74|0
1652977330000|2022-05-19 16:22:10|587.14|584.74|586.39|583.99|587.14|584.74|586.39|583.99|0
1652977340000|2022-05-19 16:22:20|585.9|583.5|586.14|583.74|586.14|583.74|585.9|583.5|0
1652977350000|2022-05-19 16:22:30|586.27|583.87|584.41|582.01|586.27|583.87|584.41|582.01|0
1652977360000|2022-05-19 16:22:40|584.16|581.76|584.16|581.76|584.41|582.01|584.16|581.76|0
1652977370000|2022-05-19 16:22:50|583.91|581.51|582.18|579.78|583.91|581.51|582.18|579.78|0
1652977380000|2022-05-19 16:23:00|583.17|580.77|583.91|581.51|584.41|582.01|583.17|580.77|0
1652977390000|2022-05-19 16:23:10|583.66|581.26|583.66|581.26|584.16|581.76|583.66|581.26|0
1652977400000|2022-05-19 16:23:20|583.42|581.02|584.66|582.26|584.66|582.26|583.42|581.02|0
1652977410000|2022-05-19 16:23:30|585.15|582.75|584.41|582.01|585.4|583|584.41|582.01|0
1652977420000|2022-05-19 16:23:40|585.15|582.75|584.66|582.26|585.15|582.75|584.66|582.26|0
1652977430000|2022-05-19 16:23:50|584.16|581.76|585.15|582.75|585.15|582.75|584.16|581.76|0
1652977440000|2022-05-19 16:24:00|585.65|583.25|585.4|583|586.39|583.99|585.4|583|0
1652977450000|2022-05-19 16:24:10|584.9|582.5|584.9|582.5|584.9|582.5|584.41|582.01|0
1652977460000|2022-05-19 16:24:20|584.16|581.76|584.66|582.26|584.66|582.26|584.16|581.76|0
1652977470000|2022-05-19 16:24:30|584.41|582.01|585.4|583|585.4|583|584.16|581.76|0
1652977480000|2022-05-19 16:24:40|586.39|583.99|586.89|584.49|586.89|584.49|586.14|583.74|0
1652977490000|2022-05-19 16:24:50|587.14|584.74|586.77|584.37|587.14|584.74|586.14|583.74|0
1652977500000|2022-05-19 16:25:00|586.89|584.49|585.4|583|586.89|584.49|585.4|583|0
1652977510000|2022-05-19 16:25:10|585.78|583.38|586.39|583.99|586.64|584.24|585.78|583.38|0
1652977520000|2022-05-19 16:25:20|586.64|584.24|586.14|583.74|586.89|584.49|586.14|583.74|0
1652977530000|2022-05-19 16:25:30|585.4|583|583.91|581.51|585.4|583|583.91|581.51|0
1652977540000|2022-05-19 16:25:40|583.42|581.02|584.66|582.26|584.66|582.26|583.42|581.02|0
1652977550000|2022-05-19 16:25:50|584.9|582.5|585.65|583.25|585.9|583.5|584.9|582.5|0
1652977560000|2022-05-19 16:26:00|584.9|582.5|585.9|583.5|585.9|583.5|584.9|582.5|0
1652977570000|2022-05-19 16:26:10|586.64|584.24|587.63|585.23|587.63|585.23|586.64|584.24|0
1652977580000|2022-05-19 16:26:20|587.27|584.87|586.64|584.24|587.27|584.87|586.64|584.24|0
1652977590000|2022-05-19 16:26:30|587.38|584.98|587.38|584.98|587.38|584.98|587.38|584.98|0
1652977600000|2022-05-19 16:26:40|587.63|585.23|587.88|585.48|587.88|585.48|587.14|584.74|0
1652977610000|2022-05-19 16:26:50|587.63|585.23|589.12|586.72|589.12|586.72|587.63|585.23|0
1652977620000|2022-05-19 16:27:00|589.37|586.97|588.26|585.86|589.87|587.47|588.26|585.86|0
1652977630000|2022-05-19 16:27:10|587.88|585.48|588.38|585.98|588.38|585.98|587.38|584.98|0
1652977640000|2022-05-19 16:27:20|587.63|585.23|587.88|585.48|587.88|585.48|587.38|584.98|0
1652977650000|2022-05-19 16:27:30|588.63|586.23|587.88|585.48|588.87|586.47|587.88|585.48|0
1652977660000|2022-05-19 16:27:40|587.38|584.98|587.14|584.74|587.76|585.36|587.14|584.74|0
1652977670000|2022-05-19 16:27:50|586.89|584.49|585.9|583.5|586.89|584.49|585.9|583.5|0
1652977680000|2022-05-19 16:28:00|586.89|584.49|588.38|585.98|588.38|585.98|586.89|584.49|0
1652977690000|2022-05-19 16:28:10|588.13|585.73|586.39|583.99|588.13|585.73|586.39|583.99|0
1652977700000|2022-05-19 16:28:20|586.14|583.74|585.9|583.5|586.14|583.74|585.9|583.5|0
1652977710000|2022-05-19 16:28:30|585.4|583|585.9|583.5|585.9|583.5|585.4|583|0
1652977720000|2022-05-19 16:28:40|586.64|584.24|586.39|583.99|587.14|584.74|586.39|583.99|0
1652977730000|2022-05-19 16:28:50|585.65|583.25|585.9|583.5|586.14|583.74|585.4|583|0
1652977740000|2022-05-19 16:29:00|586.14|583.74|585.4|583|586.14|583.74|585.4|583|0
1652977750000|2022-05-19 16:29:10|585.9|583.5|585.65|583.25|586.39|583.99|585.65|583.25|0
1652977760000|2022-05-19 16:29:20|584.41|582.01|583.17|580.77|584.41|582.01|583.17|580.77|0
1652977770000|2022-05-19 16:29:30|581.81|579.41|581.19|578.79|581.93|579.53|580.82|578.42|0
1652977780000|2022-05-19 16:29:40|580.94|578.54|582.42|580.02|582.42|580.02|580.94|578.54|0
1652977790000|2022-05-19 16:29:50|581.43|579.03|582.42|580.02|582.42|580.02|581.43|579.03|0
1652977800000|2022-05-19 16:30:00|582.18|579.78|581.68|579.28|582.92|580.52|581.68|579.28|0
1652977810000|2022-05-19 16:30:10|581.93|579.53|580.57|578.17|581.93|579.53|580.57|578.17|0
1652977820000|2022-05-19 16:30:20|579.95|577.55|581.68|579.28|581.68|579.28|579.95|577.55|0
1652977830000|2022-05-19 16:30:30|582.06|579.66|583.79|581.39|583.79|581.39|582.06|579.66|0
1652977840000|2022-05-19 16:30:40|583.17|580.77|582.18|579.78|583.17|580.77|582.18|579.78|0
1652977850000|2022-05-19 16:30:50|581.93|579.53|583.17|580.77|583.17|580.77|581.93|579.53|0
1652977860000|2022-05-19 16:31:00|583.42|581.02|583.79|581.39|583.79|581.39|583.42|581.02|0
1652977870000|2022-05-19 16:31:10|584.16|581.76|584.9|582.5|585.15|582.75|584.16|581.76|0
1652977880000|2022-05-19 16:31:20|585.9|583.5|584.9|582.5|585.9|583.5|584.9|582.5|0
1652977890000|2022-05-19 16:31:30|585.28|582.88|585.9|583.5|585.9|583.5|584.66|582.26|0
1652977900000|2022-05-19 16:31:40|586.64|584.24|586.03|583.63|586.64|584.24|586.03|583.63|0
1652977910000|2022-05-19 16:31:50|585.9|583.5|584.66|582.26|585.9|583.5|584.66|582.26|0
1652977920000|2022-05-19 16:32:00|584.9|582.5|586.64|584.24|586.64|584.24|584.9|582.5|0
1652977930000|2022-05-19 16:32:10|585.9|583.5|586.89|584.49|586.89|584.49|585.9|583.5|0
1652977940000|2022-05-19 16:32:20|586.14|583.74|585.4|583|586.14|583.74|585.03|582.63|0
1652977950000|2022-05-19 16:32:30|585.15|582.75|584.9|582.5|585.15|582.75|584.41|582.01|0
1652977960000|2022-05-19 16:32:40|585.4|583|586.77|584.37|586.77|584.37|585.4|583|0
1652977970000|2022-05-19 16:32:50|586.39|583.99|586.64|584.24|586.89|584.49|586.39|583.99|0
1652977980000|2022-05-19 16:33:00|587.38|584.98|587.14|584.74|587.38|584.98|586.89|584.49|0
1652977990000|2022-05-19 16:33:10|587.38|584.98|588.13|585.73|588.13|585.73|587.38|584.98|0
1652978000000|2022-05-19 16:33:20|586.89|584.49|586.89|584.49|587.76|585.36|586.89|584.49|0
1652978010000|2022-05-19 16:33:30|587.88|585.48|587.88|585.48|587.88|585.48|587.38|584.98|0
1652978020000|2022-05-19 16:33:40|588.38|585.98|588.38|585.98|588.87|586.47|588.38|585.98|0
1652978030000|2022-05-19 16:33:50|587.63|585.23|587.88|585.48|588.13|585.73|587.63|585.23|0
1652978040000|2022-05-19 16:34:00|587.38|584.98|588.38|585.98|588.38|585.98|587.38|584.98|0
1652978050000|2022-05-19 16:34:10|588.75|586.35|587.38|584.98|591.11|588.71|587.38|584.98|0
1652978060000|2022-05-19 16:34:20|587.63|585.23|588.13|585.73|588.13|585.73|587.63|585.23|0
1652978070000|2022-05-19 16:34:30|588.38|585.98|586.14|583.74|588.38|585.98|586.14|583.74|0
1652978080000|2022-05-19 16:34:40|585.4|583|585.9|583.5|586.89|584.49|585.4|583|0
1652978090000|2022-05-19 16:34:50|586.14|583.74|586.64|584.24|586.64|584.24|586.14|583.74|0
1652978100000|2022-05-19 16:35:00|587.38|584.98|587.88|585.48|587.88|585.48|586.64|584.24|0
1652978110000|2022-05-19 16:35:10|588.13|585.73|589.37|586.97|589.37|586.97|588.13|585.73|0
1652978120000|2022-05-19 16:35:20|591.11|588.71|593.09|590.69|593.09|590.69|591.11|588.71|0
1652978130000|2022-05-19 16:35:30|592.1|589.7|592.35|589.95|592.35|589.95|591.6|589.2|0
1652978140000|2022-05-19 16:35:40|591.6|589.2|592.97|590.57|592.97|590.57|591.6|589.2|0
1652978150000|2022-05-19 16:35:50|593.34|590.94|593.59|591.19|593.84|591.44|593.34|590.94|0
1652978160000|2022-05-19 16:36:00|593.34|590.94|591.85|589.45|593.34|590.94|591.85|589.45|0
1652978170000|2022-05-19 16:36:10|591.11|588.71|591.6|589.2|591.6|589.2|591.11|588.71|0
1652978180000|2022-05-19 16:36:20|591.35|588.95|592.35|589.95|592.35|589.95|591.35|588.95|0
1652978190000|2022-05-19 16:36:30|593.09|590.69|592.84|590.44|593.09|590.69|592.1|589.7|0
1652978200000|2022-05-19 16:36:40|592.59|590.19|592.1|589.7|592.59|590.19|591.85|589.45|0
1652978210000|2022-05-19 16:36:50|592.35|589.95|593.59|591.19|593.59|591.19|592.35|589.95|0
1652978220000|2022-05-19 16:37:00|593.84|591.44|594.83|592.43|595.08|592.68|593.84|591.44|0
1652978230000|2022-05-19 16:37:10|594.08|591.68|593.34|590.94|594.58|592.18|593.34|590.94|0
1652978240000|2022-05-19 16:37:20|593.22|590.82|593.34|590.94|593.34|590.94|593.22|590.82|0
1652978250000|2022-05-19 16:37:30|593.84|591.44|594.33|591.93|594.33|591.93|593.84|591.44|0
1652978260000|2022-05-19 16:37:40|594.58|592.18|595.32|592.92|595.32|592.92|594.58|592.18|0
1652978270000|2022-05-19 16:37:50|595.82|593.42|595.57|593.17|596.07|593.67|595.57|593.17|0
1652978280000|2022-05-19 16:38:00|594.58|592.18|595.32|592.92|595.32|592.92|594.58|592.18|0
1652978290000|2022-05-19 16:38:10|595.57|593.17|595.82|593.42|595.82|593.42|595.57|593.17|0
1652978300000|2022-05-19 16:38:20|596.57|594.17|596.07|593.67|596.57|594.17|595.08|592.68|0
1652978310000|2022-05-19 16:38:30|595.57|593.17|596.07|593.67|596.07|593.67|595.57|593.17|0
1652978320000|2022-05-19 16:38:40|595.82|593.42|594.33|591.93|595.82|593.42|594.33|591.93|0
1652978330000|2022-05-19 16:38:50|594.83|592.43|596.07|593.67|596.07|593.67|594.83|592.43|0
1652978340000|2022-05-19 16:39:00|596.57|594.17|597.06|594.66|597.06|594.66|596.57|594.17|0
1652978350000|2022-05-19 16:39:10|597.56|595.16|596.81|594.41|597.81|595.41|596.81|594.41|0
1652978360000|2022-05-19 16:39:20|597.56|595.16|597.54|595.14|597.81|595.41|597.54|595.14|0
1652978370000|2022-05-19 16:39:30|598.29|595.89|597.88|595.48|598.29|595.89|597.63|595.23|0
1652978380000|2022-05-19 16:39:40|598.37|595.97|598.35|595.95|598.37|595.97|597.88|595.48|0
1652978390000|2022-05-19 16:39:50|598.85|596.45|598.35|595.95|598.85|596.45|598.35|595.95|0
1652978400000|2022-05-19 16:40:00|597.85|595.45|597.85|595.45|598.35|595.95|597.61|595.21|0
1652978410000|2022-05-19 16:40:10|597.61|595.21|597.61|595.21|597.61|595.21|597.11|594.71|0
1652978420000|2022-05-19 16:40:20|598.35|595.95|599.84|597.44|599.84|597.44|598.35|595.95|0
1652978430000|2022-05-19 16:40:30|599.59|597.19|599.34|596.94|599.59|597.19|599.1|596.7|0
1652978440000|2022-05-19 16:40:40|600.58|598.18|600.83|598.43|601.33|598.93|600.58|598.18|0
1652978450000|2022-05-19 16:40:50|600.34|597.94|600.09|597.69|600.34|597.94|599.84|597.44|0
1652978460000|2022-05-19 16:41:00|600.34|597.94|601.33|598.93|601.33|598.93|600.34|597.94|0
1652978470000|2022-05-19 16:41:10|601.08|598.68|603.07|600.67|603.07|600.67|601.08|598.68|0
1652978480000|2022-05-19 16:41:20|602.57|600.17|604.06|601.66|604.56|602.16|602.57|600.17|0
1652978490000|2022-05-19 16:41:30|603.81|601.41|603.32|600.92|603.81|601.41|603.07|600.67|0
1652978500000|2022-05-19 16:41:40|603.56|601.16|605.8|603.4|605.8|603.4|603.56|601.16|0
1652978510000|2022-05-19 16:41:50|605.55|603.15|604.81|602.41|605.55|603.15|604.81|602.41|0
1652978520000|2022-05-19 16:42:00|604.31|601.91|603.32|600.92|604.31|601.91|603.32|600.92|0
1652978530000|2022-05-19 16:42:10|602.81|599.93|603.31|600.43|603.31|600.43|602.81|599.93|0
1652978540000|2022-05-19 16:42:20|603.06|600.18|602.69|599.81|603.31|600.43|602.69|599.81|0
1652978550000|2022-05-19 16:42:30|602.81|599.93|601.82|598.94|602.81|599.93|601.82|598.94|0
1652978560000|2022-05-19 16:42:40|601.07|598.19|600.82|597.94|601.07|598.19|600.33|597.45|0
1652978570000|2022-05-19 16:42:50|601.07|598.19|603.06|600.18|603.06|600.18|601.07|598.19|0
1652978580000|2022-05-19 16:43:00|602.94|600.06|603.56|600.68|603.56|600.68|602.94|600.06|0
1652978590000|2022-05-19 16:43:10|604.8|601.92|603.06|600.18|604.8|601.92|603.06|600.18|0
1652978600000|2022-05-19 16:43:20|603.56|600.68|604.3|601.42|604.3|601.42|603.56|600.68|0
1652978610000|2022-05-19 16:43:30|603.8|600.92|603.8|600.92|603.8|600.92|603.8|600.92|0
1652978620000|2022-05-19 16:43:40|603.31|600.43|604.55|601.67|604.55|601.67|603.31|600.43|0
1652978630000|2022-05-19 16:43:50|604.3|601.42|604.05|601.17|604.3|601.42|604.05|601.17|0
1652978640000|2022-05-19 16:44:00|604.55|601.67|604.8|601.92|604.8|601.92|604.55|601.67|0
1652978650000|2022-05-19 16:44:10|605.54|602.66|605.54|602.66|606.17|603.29|605.54|602.66|0
1652978660000|2022-05-19 16:44:20|605.29|602.41|606.04|603.16|606.04|603.16|605.29|602.41|0
1652978670000|2022-05-19 16:44:30|605.79|602.91|604.8|601.92|605.79|602.91|604.8|601.92|0
1652978680000|2022-05-19 16:44:40|605.05|602.17|604.05|601.17|605.05|602.17|604.05|601.17|0
1652978690000|2022-05-19 16:44:50|604.8|601.92|605.79|602.91|605.79|602.91|604.8|601.92|0
1652978700000|2022-05-19 16:45:00|606.54|603.66|605.79|602.91|607.28|604.4|605.79|602.91|0
1652978710000|2022-05-19 16:45:10|604.8|601.92|605.29|602.41|605.29|602.41|604.3|601.42|0
1652978720000|2022-05-19 16:45:20|606.04|603.16|606.04|603.16|606.29|603.41|606.04|603.16|0
1652978730000|2022-05-19 16:45:30|606.29|603.41|605.79|602.91|607.03|604.15|605.79|602.91|0
1652978740000|2022-05-19 16:45:40|607.03|604.15|607.78|604.9|608.03|605.15|607.03|604.15|0
1652978750000|2022-05-19 16:45:50|607.53|604.65|608.77|605.89|608.77|605.89|607.53|604.65|0
1652978760000|2022-05-19 16:46:00|609.02|606.14|609.27|606.39|609.52|606.64|609.02|606.14|0
1652978770000|2022-05-19 16:46:10|609.76|606.88|610.01|607.13|610.01|607.13|609.52|606.64|0
1652978780000|2022-05-19 16:46:20|608.9|606.02|609.52|606.64|609.76|606.88|608.9|606.02|0
1652978790000|2022-05-19 16:46:30|609.27|606.39|609.64|606.76|609.64|606.76|609.27|606.39|0
1652978800000|2022-05-19 16:46:40|609.52|606.64|608.03|605.15|609.52|606.64|608.03|605.15|0
1652978810000|2022-05-19 16:46:50|609.02|606.14|608.65|605.77|609.27|606.39|608.65|605.77|0
1652978820000|2022-05-19 16:47:00|608.52|605.64|609.02|606.14|609.02|606.14|608.52|605.64|0
1652978830000|2022-05-19 16:47:10|609.27|606.39|609.02|606.14|609.76|606.88|609.02|606.14|0
1652978840000|2022-05-19 16:47:20|608.77|605.89|609.27|606.39|609.52|606.64|608.52|605.64|0
1652978850000|2022-05-19 16:47:30|609.76|606.88|610.26|607.38|610.51|607.63|609.76|606.88|0
1652978860000|2022-05-19 16:47:40|610.01|607.13|608.77|605.89|610.01|607.13|608.77|605.89|0
1652978870000|2022-05-19 16:47:50|608.52|605.64|607.53|604.65|608.52|605.64|607.03|604.15|0
1652978880000|2022-05-19 16:48:00|607.28|604.4|606.29|603.41|607.53|604.65|606.29|603.41|0
1652978890000|2022-05-19 16:48:10|606.04|603.16|607.28|604.4|607.53|604.65|606.04|603.16|0
1652978900000|2022-05-19 16:48:20|607.53|604.65|608.27|605.39|609.02|606.14|607.53|604.65|0
1652978910000|2022-05-19 16:48:30|608.52|605.64|608.77|605.89|609.02|606.14|608.52|605.64|0
1652978920000|2022-05-19 16:48:40|609.27|606.39|609.02|606.14|609.27|606.39|609.02|606.14|0
1652978930000|2022-05-19 16:48:50|609.27|606.39|609.76|606.88|610.26|607.38|609.27|606.39|0
1652978940000|2022-05-19 16:49:00|609.15|606.27|610.01|607.13|610.01|607.13|609.02|606.14|0
1652978950000|2022-05-19 16:49:10|610.76|607.88|609.76|606.88|610.76|607.88|609.76|606.88|0
1652978960000|2022-05-19 16:49:20|610.01|607.13|609.02|606.14|610.01|607.13|609.02|606.14|0
1652978970000|2022-05-19 16:49:30|609.76|606.88|608.52|605.64|609.76|606.88|608.52|605.64|0
1652978980000|2022-05-19 16:49:40|608.03|605.15|608.4|605.52|608.4|605.52|608.03|605.15|0
1652978990000|2022-05-19 16:49:50|608.52|605.64|608.03|605.15|608.52|605.64|607.78|604.9|0
1652979000000|2022-05-19 16:50:00|607.53|604.65|606.53|603.65|607.53|604.65|606.53|603.65|0
1652979010000|2022-05-19 16:50:10|607.03|604.15|606.53|603.65|607.03|604.15|606.53|603.65|0
1652979020000|2022-05-19 16:50:20|606.29|603.41|606.04|603.16|606.29|603.41|605.79|602.91|0
1652979030000|2022-05-19 16:50:30|605.79|602.91|605.79|602.91|605.79|602.91|605.54|602.66|0
1652979040000|2022-05-19 16:50:40|605.54|602.66|604.55|601.67|605.54|602.66|604.55|601.67|0
1652979050000|2022-05-19 16:50:50|604.3|601.42|606.04|603.16|606.04|603.16|604.3|601.42|0
1652979060000|2022-05-19 16:51:00|605.79|602.91|604.8|601.92|606.29|603.41|604.8|601.92|0
1652979070000|2022-05-19 16:51:10|604.55|601.67|605.79|602.91|605.79|602.91|604.55|601.67|0
1652979080000|2022-05-19 16:51:20|605.29|602.41|604.8|601.92|605.29|602.41|604.8|601.92|0
1652979090000|2022-05-19 16:51:30|605.42|602.54|605.29|602.41|605.42|602.54|605.04|602.16|0
1652979100000|2022-05-19 16:51:40|605.04|602.16|607.03|604.15|607.03|604.15|605.04|602.16|0
1652979110000|2022-05-19 16:51:50|606.78|603.9|605.54|602.66|606.78|603.9|605.54|602.66|0
1652979120000|2022-05-19 16:52:00|604.55|601.67|604.3|601.42|604.55|601.67|604.05|601.17|0
1652979130000|2022-05-19 16:52:10|604.55|601.67|603.19|600.31|604.55|601.67|603.19|600.31|0
1652979140000|2022-05-19 16:52:20|603.06|600.18|603.8|600.92|603.8|600.92|602.81|599.93|0
1652979150000|2022-05-19 16:52:30|604.55|601.67|603.56|600.68|604.55|601.67|603.56|600.68|0
1652979160000|2022-05-19 16:52:40|603.8|600.92|604.05|601.17|604.05|601.17|603.56|600.68|0
1652979170000|2022-05-19 16:52:50|604.55|601.67|604.8|601.92|604.8|601.92|604.3|601.42|0
1652979180000|2022-05-19 16:53:00|604.55|601.67|604.05|601.17|604.55|601.67|604.05|601.17|0
1652979190000|2022-05-19 16:53:10|604.3|601.42|606.04|603.16|606.04|603.16|604.3|601.42|0
1652979200000|2022-05-19 16:53:20|605.29|602.41|604.8|601.92|605.54|602.66|604.8|601.92|0
1652979210000|2022-05-19 16:53:30|603.8|600.92|604.05|601.17|604.05|601.17|602.81|599.93|0
1652979220000|2022-05-19 16:53:40|605.04|602.16|604.55|601.67|605.29|602.41|604.55|601.67|0
1652979230000|2022-05-19 16:53:50|604.3|601.42|604.8|601.92|604.8|601.92|604.3|601.42|0
1652979240000|2022-05-19 16:54:00|605.04|602.16|604.05|601.17|605.04|602.16|604.05|601.17|0
1652979250000|2022-05-19 16:54:10|603.8|600.92|603.56|600.68|603.8|600.92|602.81|599.93|0
1652979260000|2022-05-19 16:54:20|604.05|601.17|604.55|601.67|604.55|601.67|603.8|600.92|0
1652979270000|2022-05-19 16:54:30|604.05|601.17|604.8|601.92|605.04|602.16|604.05|601.17|0
1652979280000|2022-05-19 16:54:40|604.3|601.42|605.04|602.16|605.04|602.16|604.3|601.42|0
1652979290000|2022-05-19 16:54:50|605.54|602.66|607.28|604.4|607.28|604.4|605.54|602.66|0
1652979300000|2022-05-19 16:55:00|607.53|604.65|610.26|607.38|610.26|607.38|607.53|604.65|0
1652979310000|2022-05-19 16:55:10|610.01|607.13|610.26|607.38|610.26|607.38|609.52|606.64|0
1652979320000|2022-05-19 16:55:20|609.02|606.14|608.02|605.14|609.02|606.14|608.02|605.14|0
1652979330000|2022-05-19 16:55:30|607.53|604.65|606.04|603.16|607.53|604.65|606.04|603.16|0
1652979340000|2022-05-19 16:55:40|605.54|602.66|605.79|602.91|605.79|602.91|605.04|602.16|0
1652979350000|2022-05-19 16:55:50|605.04|602.16|604.3|601.42|605.04|602.16|604.3|601.42|0
1652979360000|2022-05-19 16:56:00|604.55|601.67|605.79|602.91|605.79|602.91|604.3|601.42|0
1652979370000|2022-05-19 16:56:10|606.04|603.16|606.78|603.9|606.78|603.9|605.79|602.91|0
1652979380000|2022-05-19 16:56:20|607.03|604.15|606.29|603.41|607.03|604.15|605.54|602.66|0
1652979390000|2022-05-19 16:56:30|606.78|603.9|606.78|603.9|606.91|604.03|606.78|603.9|0
1652979400000|2022-05-19 16:56:40|605.54|602.66|605.29|602.41|605.54|602.66|605.29|602.41|0
1652979410000|2022-05-19 16:56:50|605.04|602.16|604.68|601.8|605.29|602.41|604.68|601.8|0
1652979420000|2022-05-19 16:57:00|605.04|602.16|604.55|601.67|605.04|602.16|604.3|601.42|0
1652979430000|2022-05-19 16:57:10|605.04|602.16|603.8|600.92|605.29|602.41|603.8|600.92|0
1652979440000|2022-05-19 16:57:20|601.57|598.69|601.57|598.69|601.57|598.69|601.07|598.19|0
1652979450000|2022-05-19 16:57:30|600.58|597.7|601.07|598.19|601.07|598.19|600.58|597.7|0
1652979460000|2022-05-19 16:57:40|600.58|597.7|601.07|598.19|601.07|598.19|600.58|597.7|0
1652979470000|2022-05-19 16:57:50|600.58|597.7|598.84|595.96|600.58|597.7|598.84|595.96|0
1652979480000|2022-05-19 16:58:00|599.33|596.45|600.08|597.2|600.08|597.2|599.33|596.45|0
1652979490000|2022-05-19 16:58:10|600.46|597.58|600.7|597.82|600.7|597.82|599.83|596.95|0
1652979500000|2022-05-19 16:58:20|601.07|598.19|600.82|597.94|601.57|598.69|600.82|597.94|0
1652979510000|2022-05-19 16:58:30|600.58|597.7|600.58|597.7|600.82|597.94|600.58|597.7|0
1652979520000|2022-05-19 16:58:40|600.33|597.45|600.33|597.45|600.58|597.7|600.33|597.45|0
1652979530000|2022-05-19 16:58:50|601.07|598.19|601.57|598.69|601.82|598.94|601.07|598.19|0
1652979540000|2022-05-19 16:59:00|601.32|598.44|600.58|597.7|601.32|598.44|600.58|597.7|0
1652979550000|2022-05-19 16:59:10|601.2|598.32|600.32|597.44|601.2|598.32|600.32|597.44|0
1652979560000|2022-05-19 16:59:20|600.08|597.2|600.59|597.71|600.59|597.71|599.08|596.2|0
1652979570000|2022-05-19 16:59:30|600.84|597.96|600.84|597.96|601.34|598.46|600.84|597.96|0
1652979580000|2022-05-19 16:59:40|599.85|596.97|600.1|597.22|600.59|597.71|599.85|596.97|0
1652979590000|2022-05-19 16:59:50|599.6|596.72|599.98|597.1|600.59|597.71|599.6|596.72|0
1652979600000|2022-05-19 17:00:00|599.85|596.97|598.86|595.98|599.85|596.97|598.86|595.98|0
1652979610000|2022-05-19 17:00:10|598.36|595.48|598.36|595.48|598.61|595.73|598.36|595.48|0
1652979620000|2022-05-19 17:00:20|597.62|594.74|599.6|596.72|599.6|596.72|597.62|594.74|0
1652979630000|2022-05-19 17:00:30|599.85|596.97|599.85|596.97|600.1|597.22|599.85|596.97|0
1652979640000|2022-05-19 17:00:40|599.73|596.85|599.23|596.35|599.73|596.85|599.23|596.35|0
1652979650000|2022-05-19 17:00:50|598.86|595.98|599.6|596.72|599.6|596.72|598.86|595.98|0
1652979660000|2022-05-19 17:01:00|600.1|597.22|599.6|596.72|600.1|597.22|599.1|596.22|0
1652979670000|2022-05-19 17:01:10|599.73|596.85|598.36|595.48|599.85|596.97|598.36|595.48|0
1652979680000|2022-05-19 17:01:20|597.86|594.98|598.11|595.23|598.11|595.23|597.62|594.74|0
1652979690000|2022-05-19 17:01:30|597.12|594.24|598.36|595.48|598.36|595.48|597.12|594.24|0
1652979700000|2022-05-19 17:01:40|598.11|595.23|599.23|596.35|599.23|596.35|597.86|594.98|0
1652979710000|2022-05-19 17:01:50|599.85|596.97|599.85|596.97|599.85|596.97|599.35|596.47|0
1652979720000|2022-05-19 17:02:00|600.1|597.22|602.33|599.45|602.33|599.45|600.1|597.22|0
1652979730000|2022-05-19 17:02:10|602.58|599.7|605.06|602.18|605.06|602.18|602.58|599.7|0
1652979740000|2022-05-19 17:02:20|603.82|600.94|605.31|602.43|605.31|602.43|603.82|600.94|0
1652979750000|2022-05-19 17:02:30|604.81|601.93|605.06|602.18|605.06|602.18|603.82|600.94|0
1652979760000|2022-05-19 17:02:40|605.69|602.81|604.69|601.81|605.69|602.81|604.56|601.68|0
1652979770000|2022-05-19 17:02:50|605.31|602.43|605.94|603.06|605.94|603.06|605.31|602.43|0
1652979780000|2022-05-19 17:03:00|605.56|602.68|604.32|601.44|605.81|602.93|604.32|601.44|0
1652979790000|2022-05-19 17:03:10|603.82|600.94|603.32|600.44|603.82|600.94|603.32|600.44|0
1652979800000|2022-05-19 17:03:20|603.57|600.69|602.33|599.45|603.57|600.69|602.08|599.2|0
1652979810000|2022-05-19 17:03:30|602.58|599.7|603.57|600.69|603.57|600.69|602.33|599.45|0
1652979820000|2022-05-19 17:03:40|603.32|600.44|604.32|601.44|604.32|601.44|603.32|600.44|0
1652979830000|2022-05-19 17:03:50|604.81|601.93|604.32|601.44|604.81|601.93|604.32|601.44|0
1652979840000|2022-05-19 17:04:00|604.07|601.19|603.08|600.2|604.07|601.19|602.83|599.95|0
1652979850000|2022-05-19 17:04:10|602.58|599.7|602.33|599.45|602.83|599.95|602.08|599.2|0
1652979860000|2022-05-19 17:04:20|602.08|599.2|603.57|600.69|603.82|600.94|602.08|599.2|0
1652979870000|2022-05-19 17:04:30|603.32|600.44|604.32|601.44|604.32|601.44|603.08|600.2|0
1652979880000|2022-05-19 17:04:40|603.82|600.94|603.82|600.94|603.82|600.94|603.57|600.69|0
1652979890000|2022-05-19 17:04:50|604.07|601.19|603.32|600.44|604.07|601.19|603.32|600.44|0
1652979900000|2022-05-19 17:05:00|603.08|600.2|602.08|599.2|603.08|600.2|602.08|599.2|0
1652979910000|2022-05-19 17:05:10|602.33|599.45|601.09|598.21|602.33|599.45|600.84|597.96|0
1652979920000|2022-05-19 17:05:20|600.34|597.46|600.84|597.96|600.84|597.96|600.34|597.46|0
1652979930000|2022-05-19 17:05:30|599.35|596.47|597.37|594.49|599.35|596.47|597.37|594.49|0
1652979940000|2022-05-19 17:05:40|598.11|595.23|597.25|594.37|598.11|595.23|597.25|594.37|0
1652979950000|2022-05-19 17:05:50|596.38|593.5|597.86|594.98|597.86|594.98|596.38|593.5|0
1652979960000|2022-05-19 17:06:00|597.37|594.49|595.63|592.75|597.37|594.49|595.13|592.25|0
1652979970000|2022-05-19 17:06:10|595.13|592.25|594.27|591.39|595.13|592.25|594.27|591.39|0
1652979980000|2022-05-19 17:06:20|594.39|591.51|595.63|592.75|595.63|592.75|594.39|591.51|0
1652979990000|2022-05-19 17:06:30|596.13|593.25|596.62|593.74|596.87|593.99|596.13|593.25|0
1652980000000|2022-05-19 17:06:40|596.13|593.25|594.64|591.76|596.37|593.49|594.64|591.76|0
1652980010000|2022-05-19 17:06:50|594.39|591.51|595.63|592.75|595.63|592.75|594.39|591.51|0
1652980020000|2022-05-19 17:07:00|596.37|593.49|597.12|594.24|597.12|594.24|596.13|593.25|0
1652980030000|2022-05-19 17:07:10|598.36|595.48|599.1|596.22|599.1|596.22|598.36|595.48|0
1652980040000|2022-05-19 17:07:20|599.85|596.97|599.1|596.22|600.1|597.22|598.86|595.98|0
1652980050000|2022-05-19 17:07:30|598.86|595.98|598.36|595.48|598.86|595.98|598.36|595.48|0
1652980060000|2022-05-19 17:07:40|598.11|595.23|597.74|594.86|598.11|595.23|597.37|594.49|0
1652980070000|2022-05-19 17:07:50|597.37|594.49|597.86|594.98|598.61|595.73|597.37|594.49|0
1652980080000|2022-05-19 17:08:00|598.86|595.98|599.6|596.72|599.6|596.72|598.61|595.73|0
1652980090000|2022-05-19 17:08:10|600.59|597.71|603.57|600.69|603.57|600.69|600.59|597.71|0
1652980100000|2022-05-19 17:08:20|603.07|600.19|604.32|601.44|604.32|601.44|603.07|600.19|0
1652980110000|2022-05-19 17:08:30|603.07|600.19|603.82|600.94|604.56|601.68|603.07|600.19|0
1652980120000|2022-05-19 17:08:40|604.81|601.93|605.81|602.93|605.81|602.93|604.81|601.93|0
1652980130000|2022-05-19 17:08:50|604.45|601.57|604.32|601.44|604.45|601.57|603.57|600.69|0
1652980140000|2022-05-19 17:09:00|603.32|600.44|602.58|599.7|603.32|600.44|602.58|599.7|0
1652980150000|2022-05-19 17:09:10|603.32|600.44|604.07|601.19|604.07|601.19|603.32|600.44|0
1652980160000|2022-05-19 17:09:20|604.32|601.44|604.56|601.68|604.56|601.68|603.82|600.94|0
1652980170000|2022-05-19 17:09:30|603.82|600.94|602.83|599.95|604.07|601.19|602.83|599.95|0
1652980180000|2022-05-19 17:09:40|602.08|599.2|602.33|599.45|602.33|599.45|602.08|599.2|0
1652980190000|2022-05-19 17:09:50|601.71|598.83|601.83|598.95|601.83|598.95|601.34|598.46|0
1652980200000|2022-05-19 17:10:00|601.59|598.71|603.07|600.19|603.07|600.19|601.59|598.71|0
1652980210000|2022-05-19 17:10:10|602.83|599.95|603.95|601.07|603.95|601.07|602.83|599.95|0
1652980220000|2022-05-19 17:10:20|605.31|602.43|609.03|606.15|609.03|606.15|605.31|602.43|0
1652980230000|2022-05-19 17:10:30|609.16|606.28|611.02|608.14|611.02|608.14|609.16|606.28|0
1652980240000|2022-05-19 17:10:40|611.27|608.39|612.76|609.88|612.76|609.88|610.77|607.89|0
1652980250000|2022-05-19 17:10:50|612.26|609.38|610.77|607.89|612.26|609.38|610.77|607.89|0
1652980260000|2022-05-19 17:11:00|610.03|607.15|610.77|607.89|610.77|607.89|610.03|607.15|0
1652980270000|2022-05-19 17:11:10|611.02|608.14|610.28|607.4|611.02|608.14|609.78|606.9|0
1652980280000|2022-05-19 17:11:20|609.78|606.9|610.16|607.28|610.52|607.64|609.41|606.53|0
1652980290000|2022-05-19 17:11:30|610.03|607.15|609.28|606.4|610.28|607.4|609.28|606.4|0
1652980300000|2022-05-19 17:11:40|609.03|606.15|609.16|606.28|609.28|606.4|609.03|606.15|0
1652980310000|2022-05-19 17:11:50|608.79|605.91|608.04|605.16|608.79|605.91|607.54|604.66|0
1652980320000|2022-05-19 17:12:00|608.79|605.91|607.42|604.54|608.79|605.91|607.42|604.54|0
1652980330000|2022-05-19 17:12:10|608.29|605.41|609.78|606.9|609.78|606.9|608.29|605.41|0
1652980340000|2022-05-19 17:12:20|610.28|607.4|610.03|607.15|610.9|608.02|609.53|606.65|0
1652980350000|2022-05-19 17:12:30|609.66|606.78|608.29|605.41|609.66|606.78|608.29|605.41|0
1652980360000|2022-05-19 17:12:40|608.54|605.66|609.53|606.65|609.53|606.65|608.54|605.66|0
1652980370000|2022-05-19 17:12:50|609.78|606.9|610.28|607.4|610.28|607.4|609.53|606.65|0
1652980380000|2022-05-19 17:13:00|610.77|607.89|611.02|608.14|611.27|608.39|610.77|607.89|0
1652980390000|2022-05-19 17:13:10|610.52|607.64|611.77|608.89|611.77|608.89|610.52|607.64|0
1652980400000|2022-05-19 17:13:20|611.52|608.64|612.51|609.63|612.51|609.63|611.52|608.64|0
1652980410000|2022-05-19 17:13:30|612.76|609.88|613.26|610.38|613.26|610.38|612.76|609.88|0
1652980420000|2022-05-19 17:13:40|613.39|610.51|613.01|610.13|613.5|610.62|613.01|610.13|0
1652980430000|2022-05-19 17:13:50|612.51|609.63|614|611.12|614.25|611.37|612.51|609.63|0
1652980440000|2022-05-19 17:14:00|613.75|610.87|614|611.12|614|611.12|613.75|610.87|0
1652980450000|2022-05-19 17:14:10|614.5|611.62|614|611.12|614.5|611.62|614|611.12|0
1652980460000|2022-05-19 17:14:20|613.39|610.51|614.38|611.5|614.38|611.5|613.39|610.51|0
1652980470000|2022-05-19 17:14:30|614.5|611.62|615.87|612.99|615.87|612.99|614.5|611.62|0
1652980480000|2022-05-19 17:14:40|614.75|611.87|613.01|610.13|614.75|611.87|613.01|610.13|0
1652980490000|2022-05-19 17:14:50|613.5|610.62|612.01|609.13|613.5|610.62|612.01|609.13|0
1652980500000|2022-05-19 17:15:00|611.77|608.89|612.76|609.88|613.01|610.13|611.77|608.89|0
1652980510000|2022-05-19 17:15:10|614|611.12|614.75|611.87|614.75|611.87|613.5|610.62|0
1652980520000|2022-05-19 17:15:20|615|612.12|614.5|611.62|615.74|612.86|614.5|611.62|0
1652980530000|2022-05-19 17:15:30|614.25|611.37|613.75|610.87|614.5|611.62|613.5|610.62|0
1652980540000|2022-05-19 17:15:40|613.5|610.62|612.51|609.63|613.5|610.62|612.51|609.63|0
1652980550000|2022-05-19 17:15:50|612.64|609.76|614|611.12|614|611.12|612.64|609.76|0
1652980560000|2022-05-19 17:16:00|614.75|611.87|614|611.12|615.24|612.36|614|611.12|0
1652980570000|2022-05-19 17:16:10|613.75|610.87|615|612.12|615|612.12|613.75|610.87|0
1652980580000|2022-05-19 17:16:20|615.24|612.36|615.49|612.61|615.49|612.61|614.75|611.87|0
1652980590000|2022-05-19 17:16:30|615.24|612.36|614.75|611.87|615.24|612.36|614.75|611.87|0
1652980600000|2022-05-19 17:16:40|615.24|612.36|614|611.12|615.24|612.36|614|611.12|0
1652980610000|2022-05-19 17:16:50|614.5|611.62|613.01|610.13|614.5|611.62|613.01|610.13|0
1652980620000|2022-05-19 17:17:00|613.5|610.62|612.51|609.63|613.75|610.87|612.51|609.63|0
1652980630000|2022-05-19 17:17:10|613.5|610.62|614.5|611.62|615|612.12|613.5|610.62|0
1652980640000|2022-05-19 17:17:20|615.49|612.61|615|612.12|615.74|612.86|615|612.12|0
1652980650000|2022-05-19 17:17:30|615.24|612.36|614.75|611.87|615.49|612.61|614.75|611.87|0
1652980660000|2022-05-19 17:17:40|613.75|610.87|614.25|611.37|614.5|611.62|613.75|610.87|0
1652980670000|2022-05-19 17:17:50|614.5|611.62|613.01|610.13|614.5|611.62|613.01|610.13|0
1652980680000|2022-05-19 17:18:00|612.01|609.13|612.76|609.88|612.76|609.88|611.77|608.89|0
1652980690000|2022-05-19 17:18:10|612.01|609.13|611.27|608.39|612.26|609.38|610.77|607.89|0
1652980700000|2022-05-19 17:18:20|611.52|608.64|609.66|606.78|611.52|608.64|609.66|606.78|0
1652980710000|2022-05-19 17:18:30|609.53|606.65|610.77|607.89|610.77|607.89|609.53|606.65|0
1652980720000|2022-05-19 17:18:40|610.03|607.15|608.54|605.66|610.03|607.15|608.54|605.66|0
1652980730000|2022-05-19 17:18:50|608.29|605.41|608.04|605.16|608.29|605.41|608.04|605.16|0
1652980740000|2022-05-19 17:19:00|607.18|604.3|607.05|604.17|607.54|604.66|607.05|604.17|0
1652980750000|2022-05-19 17:19:10|607.29|604.41|606.3|603.42|607.29|604.41|606.3|603.42|0
1652980760000|2022-05-19 17:19:20|605.31|602.43|605.06|602.18|605.31|602.43|605.06|602.18|0
1652980770000|2022-05-19 17:19:30|604.56|601.68|605.31|602.43|605.31|602.43|603.82|600.94|0
1652980780000|2022-05-19 17:19:40|604.56|601.68|605.31|602.43|605.31|602.43|604.44|601.56|0
1652980790000|2022-05-19 17:19:50|604.81|601.93|604.56|601.68|605.06|602.18|604.56|601.68|0
1652980800000|2022-05-19 17:20:00|603.32|600.44|605.06|602.18|605.06|602.18|603.07|600.19|0
1652980810000|2022-05-19 17:20:10|605.31|602.43|606.05|603.17|606.05|603.17|605.31|602.43|0
1652980820000|2022-05-19 17:20:20|605.06|602.18|606.3|603.42|606.3|603.42|605.06|602.18|0
1652980830000|2022-05-19 17:20:30|606.55|603.67|607.05|604.17|607.54|604.66|606.55|603.67|0
1652980840000|2022-05-19 17:20:40|606.55|603.67|605.56|602.68|606.55|603.67|605.56|602.68|0
1652980850000|2022-05-19 17:20:50|605.31|602.43|603.07|600.19|605.31|602.43|603.07|600.19|0
1652980860000|2022-05-19 17:21:00|603.95|601.07|603.82|600.94|605.06|602.18|603.82|600.94|0
1652980870000|2022-05-19 17:21:10|604.07|601.19|602.83|599.95|604.07|601.19|602.83|599.95|0
1652980880000|2022-05-19 17:21:20|602.58|599.7|602.08|599.2|602.58|599.7|602.08|599.2|0
1652980890000|2022-05-19 17:21:30|602.58|599.7|602.58|599.7|602.58|599.7|602.33|599.45|0
1652980900000|2022-05-19 17:21:40|602.71|599.83|603.07|600.19|603.57|600.69|602.71|599.83|0
1652980910000|2022-05-19 17:21:50|603.57|600.69|604.81|601.93|604.81|601.93|603.57|600.69|0
1652980920000|2022-05-19 17:22:00|604.56|601.68|604.56|601.68|604.56|601.68|604.07|601.19|0
1652980930000|2022-05-19 17:22:10|604.07|601.19|605.56|602.68|606.05|603.17|604.07|601.19|0
1652980940000|2022-05-19 17:22:20|606.05|603.17|605.06|602.18|606.05|603.17|605.06|602.18|0
1652980950000|2022-05-19 17:22:30|604.81|601.93|602.58|599.7|604.81|601.93|602.58|599.7|0
1652980960000|2022-05-19 17:22:40|602.71|599.83|600.1|597.22|602.71|599.83|600.1|597.22|0
1652980970000|2022-05-19 17:22:50|599.35|596.47|599.85|596.97|599.85|596.97|598.86|595.98|0
1652980980000|2022-05-19 17:23:00|600.34|597.46|600.05|597.17|600.8|597.92|600.05|597.17|0
1652980990000|2022-05-19 17:23:10|600.55|597.67|598.81|595.93|600.55|597.67|598.81|595.93|0
1652981000000|2022-05-19 17:23:20|598.07|595.19|597.07|594.19|598.31|595.43|597.07|594.19|0
1652981010000|2022-05-19 17:23:30|597.57|594.69|597.57|594.69|597.57|594.69|597.32|594.44|0
1652981020000|2022-05-19 17:23:40|597.95|595.07|598.31|595.43|598.31|595.43|597.57|594.69|0
1652981030000|2022-05-19 17:23:50|599.06|596.18|598.07|595.19|599.56|596.68|598.07|595.19|0
1652981040000|2022-05-19 17:24:00|599.06|596.18|599.8|596.92|599.8|596.92|599.06|596.18|0
1652981050000|2022-05-19 17:24:10|600.3|597.42|599.8|596.92|600.8|597.92|599.8|596.92|0
1652981060000|2022-05-19 17:24:20|599.31|596.43|600.3|597.42|600.8|597.92|599.31|596.43|0
1652981070000|2022-05-19 17:24:30|600.55|597.67|602.54|599.66|602.54|599.66|600.55|597.67|0
1652981080000|2022-05-19 17:24:40|602.29|599.41|600.8|597.92|602.29|599.41|600.8|597.92|0
1652981090000|2022-05-19 17:24:50|600.3|597.42|599.31|596.43|600.3|597.42|599.31|596.43|0
1652981100000|2022-05-19 17:25:00|598.81|595.93|600.8|597.92|600.8|597.92|598.81|595.93|0
1652981110000|2022-05-19 17:25:10|601.29|598.41|601.29|598.41|601.29|598.41|601.05|598.17|0
1652981120000|2022-05-19 17:25:20|600.05|597.17|599.56|596.68|600.05|597.17|599.56|596.68|0
1652981130000|2022-05-19 17:25:30|599.06|596.18|598.31|595.43|599.06|596.18|598.31|595.43|0
1652981140000|2022-05-19 17:25:40|598.56|595.68|597.57|594.69|598.81|595.93|597.57|594.69|0
1652981150000|2022-05-19 17:25:50|597.82|594.94|596.83|593.95|597.82|594.94|596.83|593.95|0
1652981160000|2022-05-19 17:26:00|597.07|594.19|598.31|595.43|598.31|595.43|597.07|594.19|0
1652981170000|2022-05-19 17:26:10|599.31|596.43|599.31|596.43|599.31|596.43|598.94|596.06|0
1652981180000|2022-05-19 17:26:20|598.81|595.93|600.05|597.17|600.3|597.42|598.81|595.93|0
1652981190000|2022-05-19 17:26:30|600.3|597.42|600.68|597.8|601.05|598.17|600.3|597.42|0
1652981200000|2022-05-19 17:26:40|599.31|596.43|599.06|596.18|599.31|596.43|598.94|596.06|0
1652981210000|2022-05-19 17:26:50|598.07|595.19|599.06|596.18|599.06|596.18|598.07|595.19|0
1652981220000|2022-05-19 17:27:00|597.82|594.94|597.32|594.44|597.82|594.94|597.32|594.44|0
1652981230000|2022-05-19 17:27:10|597.82|594.94|597.82|594.94|597.82|594.94|597.57|594.69|0
1652981240000|2022-05-19 17:27:20|598.07|595.19|599.56|596.68|599.56|596.68|598.07|595.19|0
1652981250000|2022-05-19 17:27:30|598.56|595.68|599.06|596.18|599.06|596.18|598.31|595.43|0
1652981260000|2022-05-19 17:27:40|598.81|595.93|600.05|597.17|600.05|597.17|598.81|595.93|0
1652981270000|2022-05-19 17:27:50|600.3|597.42|599.56|596.68|600.3|597.42|599.56|596.68|0
1652981280000|2022-05-19 17:28:00|600.05|597.17|599.06|596.18|600.05|597.17|599.06|596.18|0
1652981290000|2022-05-19 17:28:10|600.05|597.17|601.05|598.17|601.05|598.17|600.05|597.17|0
1652981300000|2022-05-19 17:28:20|600.8|597.92|602.78|599.9|602.78|599.9|600.8|597.92|0
1652981310000|2022-05-19 17:28:30|602.66|599.78|601.79|598.91|602.66|599.78|601.79|598.91|0
1652981320000|2022-05-19 17:28:40|602.54|599.66|603.78|600.9|603.78|600.9|602.54|599.66|0
1652981330000|2022-05-19 17:28:50|603.03|600.15|602.54|599.66|603.53|600.65|602.54|599.66|0
1652981340000|2022-05-19 17:29:00|601.29|598.41|602.78|599.9|602.78|599.9|601.05|598.17|0
1652981350000|2022-05-19 17:29:10|603.28|600.4|603.78|600.9|604.27|601.39|603.28|600.4|0
1652981360000|2022-05-19 17:29:20|604.52|601.64|604.27|601.39|604.52|601.64|604.27|601.39|0
1652981370000|2022-05-19 17:29:30|605.52|602.64|603.28|600.4|605.52|602.64|603.28|600.4|0
1652981380000|2022-05-19 17:29:40|602.54|599.66|603.53|600.65|603.78|600.9|602.54|599.66|0
1652981390000|2022-05-19 17:29:50|603.03|600.15|603.78|600.9|603.78|600.9|603.03|600.15|0
1652981400000|2022-05-19 17:30:00|602.29|599.41|602.78|599.9|603.28|600.4|602.29|599.41|0
1652981410000|2022-05-19 17:30:10|603.53|600.65|606.51|603.63|606.51|603.63|603.53|600.65|0
1652981420000|2022-05-19 17:30:20|605.76|602.88|603.78|600.9|605.76|602.88|603.78|600.9|0
1652981430000|2022-05-19 17:30:30|603.28|600.4|602.04|599.16|603.28|600.4|602.04|599.16|0
1652981440000|2022-05-19 17:30:40|600.8|597.92|601.79|598.91|601.79|598.91|600.8|597.92|0
1652981450000|2022-05-19 17:30:50|601.29|598.41|600.8|597.92|601.29|598.41|600.05|597.17|0
1652981460000|2022-05-19 17:31:00|599.31|596.43|598.44|595.56|599.31|596.43|598.19|595.31|0
1652981470000|2022-05-19 17:31:10|597.57|594.69|596.46|593.58|597.57|594.69|596.46|593.58|0
1652981480000|2022-05-19 17:31:20|596.33|593.45|596.58|593.7|596.58|593.7|596.08|593.2|0
1652981490000|2022-05-19 17:31:30|596.08|593.2|595.58|592.7|596.08|593.2|595.58|592.7|0
1652981500000|2022-05-19 17:31:40|596.58|593.7|595.58|592.7|597.32|594.44|595.58|592.7|0
1652981510000|2022-05-19 17:31:50|595.83|592.95|596.58|593.7|596.82|593.94|595.83|592.95|0
1652981520000|2022-05-19 17:32:00|596.08|593.2|595.58|592.7|596.08|593.2|594.34|591.46|0
1652981530000|2022-05-19 17:32:10|595.96|593.08|597.07|594.19|597.57|594.69|595.96|593.08|0
1652981540000|2022-05-19 17:32:20|596.58|593.7|595.34|592.46|596.58|593.7|595.34|592.46|0
1652981550000|2022-05-19 17:32:30|595.83|592.95|595.34|592.46|595.83|592.95|594.84|591.96|0
1652981560000|2022-05-19 17:32:40|595.58|592.7|595.09|592.21|595.58|592.7|595.09|592.21|0
1652981570000|2022-05-19 17:32:50|595.58|592.7|594.59|591.71|595.58|592.7|594.59|591.71|0
1652981580000|2022-05-19 17:33:00|594.09|591.21|594.09|591.21|594.09|591.21|594.09|591.21|0
1652981590000|2022-05-19 17:33:10|594.59|591.71|595.09|592.21|595.09|592.21|594.59|591.71|0
1652981600000|2022-05-19 17:33:20|594.22|591.34|594.59|591.71|594.59|591.71|594.09|591.21|0
1652981610000|2022-05-19 17:33:30|594.09|591.21|594.59|591.71|594.59|591.71|594.09|591.21|0
1652981620000|2022-05-19 17:33:40|594.47|591.59|594.34|591.46|594.59|591.71|594.34|591.46|0
1652981630000|2022-05-19 17:33:50|594.09|591.21|595.34|592.46|595.83|592.95|594.09|591.21|0
1652981640000|2022-05-19 17:34:00|596.08|593.2|597.57|594.69|597.57|594.69|596.08|593.2|0
1652981650000|2022-05-19 17:34:10|597.07|594.19|598.94|596.06|598.94|596.06|597.07|594.19|0
1652981660000|2022-05-19 17:34:20|599.31|596.43|599.31|596.43|599.68|596.8|599.31|596.43|0
1652981670000|2022-05-19 17:34:30|599.8|596.92|600.8|597.92|601.04|598.16|599.8|596.92|0
1652981680000|2022-05-19 17:34:40|601.29|598.41|599.8|596.92|601.29|598.41|599.8|596.92|0
1652981690000|2022-05-19 17:34:50|601.54|598.66|601.29|598.41|601.79|598.91|601.04|598.16|0
1652981700000|2022-05-19 17:35:00|603.28|600.4|603.53|600.65|603.53|600.65|602.78|599.9|0
1652981710000|2022-05-19 17:35:10|603.03|600.15|601.29|598.41|603.03|600.15|601.29|598.41|0
1652981720000|2022-05-19 17:35:20|602.91|600.03|603.53|600.65|604.02|601.14|602.91|600.03|0
1652981730000|2022-05-19 17:35:30|602.53|599.65|603.03|600.15|603.03|600.15|602.04|599.16|0
1652981740000|2022-05-19 17:35:40|602.04|599.16|602.04|599.16|602.29|599.41|602.04|599.16|0
1652981750000|2022-05-19 17:35:50|602.29|599.41|599.31|596.43|602.29|599.41|599.31|596.43|0
1652981760000|2022-05-19 17:36:00|599.19|596.31|599.8|596.92|599.8|596.92|599.06|596.18|0
1652981770000|2022-05-19 17:36:10|599.56|596.68|600.8|597.92|600.8|597.92|599.56|596.68|0
1652981780000|2022-05-19 17:36:20|600.93|598.05|599.06|596.18|600.93|598.05|599.06|596.18|0
1652981790000|2022-05-19 17:36:30|598.56|595.68|597.82|594.94|598.81|595.93|597.82|594.94|0
1652981800000|2022-05-19 17:36:40|597.57|594.69|596.82|593.94|597.57|594.69|596.33|593.45|0
1652981810000|2022-05-19 17:36:50|596.58|593.7|596.82|593.94|596.82|593.94|596.33|593.45|0
1652981820000|2022-05-19 17:37:00|597.57|594.69|597.82|594.94|599.06|596.18|597.57|594.69|0
1652981830000|2022-05-19 17:37:10|598.56|595.68|597.07|594.19|598.56|595.68|597.07|594.19|0
1652981840000|2022-05-19 17:37:20|597.82|594.94|598.56|595.68|598.56|595.68|597.82|594.94|0
1652981850000|2022-05-19 17:37:30|599.06|596.18|600.3|597.42|600.3|597.42|599.06|596.18|0
1652981860000|2022-05-19 17:37:40|600.55|597.67|601.79|598.91|601.79|598.91|600.55|597.67|0
1652981870000|2022-05-19 17:37:50|600.8|597.92|601.54|598.66|601.79|598.91|600.8|597.92|0
1652981880000|2022-05-19 17:38:00|602.17|599.29|603.28|600.4|603.28|600.4|601.79|598.91|0
1652981890000|2022-05-19 17:38:10|602.78|599.9|604.02|601.14|604.02|601.14|602.78|599.9|0
1652981900000|2022-05-19 17:38:20|603.28|600.4|602.29|599.41|603.28|600.4|602.29|599.41|0
1652981910000|2022-05-19 17:38:30|602.04|599.16|600.8|597.92|602.04|599.16|600.8|597.92|0
1652981920000|2022-05-19 17:38:40|600.05|597.17|600.55|597.67|600.8|597.92|600.05|597.17|0
1652981930000|2022-05-19 17:38:50|600.3|597.42|599.31|596.43|600.3|597.42|599.31|596.43|0
1652981940000|2022-05-19 17:39:00|599.55|596.67|599.31|596.43|600.05|597.17|599.31|596.43|0
1652981950000|2022-05-19 17:39:10|600.3|597.42|598.31|595.43|600.3|597.42|598.31|595.43|0
1652981960000|2022-05-19 17:39:20|598.56|595.68|596.58|593.7|598.56|595.68|596.58|593.7|0
1652981970000|2022-05-19 17:39:30|597.32|594.44|597.07|594.19|597.32|594.44|596.82|593.94|0
1652981980000|2022-05-19 17:39:40|596.33|593.45|595.83|592.95|596.33|593.45|595.34|592.46|0
1652981990000|2022-05-19 17:39:50|596.08|593.2|596.82|593.94|596.82|593.94|596.08|593.2|0
1652982000000|2022-05-19 17:40:00|596.58|593.7|597.32|594.44|597.32|594.44|596.58|593.7|0
1652982010000|2022-05-19 17:40:10|597.82|594.94|598.56|595.68|598.81|595.93|597.82|594.94|0
1652982020000|2022-05-19 17:40:20|599.06|596.18|599.8|596.92|600.55|597.67|598.31|595.43|0
1652982030000|2022-05-19 17:40:30|600.55|597.67|600.05|597.17|600.8|597.92|600.05|597.17|0
1652982040000|2022-05-19 17:40:40|599.8|596.92|600.55|597.67|600.55|597.67|599.8|596.92|0
1652982050000|2022-05-19 17:40:50|599.55|596.67|600.05|597.17|600.05|597.17|599.31|596.43|0
1652982060000|2022-05-19 17:41:00|599.31|596.43|598.27|595.39|599.31|596.43|598.27|595.39|0
1652982070000|2022-05-19 17:41:10|598.4|595.52|598.52|595.64|598.52|595.64|597.78|594.9|0
1652982080000|2022-05-19 17:41:20|598.77|595.89|598.53|595.65|598.77|595.89|598.53|595.65|0
1652982090000|2022-05-19 17:41:30|599.03|596.15|600.28|597.4|600.28|597.4|599.03|596.15|0
1652982100000|2022-05-19 17:41:40|600.03|597.15|600.3|597.42|600.3|597.42|599.79|596.91|0
1652982110000|2022-05-19 17:41:50|601.29|598.41|600.67|597.79|601.29|598.41|600.67|597.79|0
1652982120000|2022-05-19 17:42:00|601.42|598.54|601.29|598.41|601.42|598.54|601.29|598.41|0
1652982130000|2022-05-19 17:42:10|600.05|597.17|598.93|596.05|600.05|597.17|598.81|595.93|0
1652982140000|2022-05-19 17:42:20|599.8|596.92|600.3|597.42|600.3|597.42|599.8|596.92|0
1652982150000|2022-05-19 17:42:30|600.05|597.17|600.79|597.91|600.79|597.91|600.05|597.17|0
1652982160000|2022-05-19 17:42:40|599.8|596.92|601.04|598.16|601.04|598.16|599.55|596.67|0
1652982170000|2022-05-19 17:42:50|600.79|597.91|601.04|598.16|601.29|598.41|600.79|597.91|0
1652982180000|2022-05-19 17:43:00|600.05|597.17|598.06|595.18|600.05|597.17|598.06|595.18|0
1652982190000|2022-05-19 17:43:10|597.81|594.93|596.82|593.94|597.81|594.93|596.82|593.94|0
1652982200000|2022-05-19 17:43:20|598.56|595.68|597.81|594.93|598.56|595.68|597.81|594.93|0
1652982210000|2022-05-19 17:43:30|598.06|595.18|596.82|593.94|598.06|595.18|596.82|593.94|0
1652982220000|2022-05-19 17:43:40|596.32|593.44|597.32|594.44|597.32|594.44|596.32|593.44|0
1652982230000|2022-05-19 17:43:50|597.56|594.68|596.57|593.69|597.56|594.68|596.32|593.44|0
1652982240000|2022-05-19 17:44:00|594.83|591.95|593.59|590.71|594.83|591.95|593.59|590.71|0
1652982250000|2022-05-19 17:44:10|593.84|590.96|595.08|592.2|595.33|592.45|593.84|590.96|0
1652982260000|2022-05-19 17:44:20|596.08|593.2|596.82|593.94|596.95|594.07|596.08|593.2|0
1652982270000|2022-05-19 17:44:30|595.58|592.7|594.83|591.95|595.58|592.7|594.83|591.95|0
1652982280000|2022-05-19 17:44:40|594.59|591.71|595.33|592.45|595.33|592.45|594.59|591.71|0
1652982290000|2022-05-19 17:44:50|596.32|593.44|596.57|593.69|596.57|593.69|596.32|593.44|0
1652982300000|2022-05-19 17:45:00|596.32|593.44|597.56|594.68|598.06|595.18|596.32|593.44|0
1652982310000|2022-05-19 17:45:10|598.19|595.31|597.07|594.19|598.19|595.31|597.07|594.19|0
1652982320000|2022-05-19 17:45:20|597.32|594.44|598.56|595.68|598.56|595.68|597.32|594.44|0
1652982330000|2022-05-19 17:45:30|598.31|595.43|596.57|593.69|598.31|595.43|596.57|593.69|0
1652982340000|2022-05-19 17:45:40|596.82|593.94|596.82|593.94|596.82|593.94|596.57|593.69|0
1652982350000|2022-05-19 17:45:50|597.07|594.19|595.83|592.95|597.07|594.19|595.83|592.95|0
1652982360000|2022-05-19 17:46:00|595.33|592.45|595.83|592.95|596.32|593.44|594.83|591.95|0
1652982370000|2022-05-19 17:46:10|596.57|593.69|597.07|594.19|597.32|594.44|596.57|593.69|0
1652982380000|2022-05-19 17:46:20|597.56|594.68|597.69|594.81|597.69|594.81|597.07|594.19|0
1652982390000|2022-05-19 17:46:30|597.32|594.44|597.94|595.06|597.94|595.06|597.32|594.44|0
1652982400000|2022-05-19 17:46:40|598.06|595.18|597.81|594.93|598.31|595.43|597.81|594.93|0
1652982410000|2022-05-19 17:46:50|598.06|595.18|598.81|595.93|598.81|595.93|598.06|595.18|0
1652982420000|2022-05-19 17:47:00|599.3|596.42|600.54|597.66|600.54|597.66|599.3|596.42|0
1652982430000|2022-05-19 17:47:10|601.04|598.16|600.79|597.91|601.54|598.66|600.79|597.91|0
1652982440000|2022-05-19 17:47:20|599.55|596.67|600.54|597.66|600.54|597.66|599.55|596.67|0
1652982450000|2022-05-19 17:47:30|600.3|597.42|601.79|598.91|601.79|598.91|600.3|597.42|0
1652982460000|2022-05-19 17:47:40|601.29|598.41|604.65|601.77|604.65|601.77|601.29|598.41|0
1652982470000|2022-05-19 17:47:50|605.26|602.38|606.01|603.13|606.01|603.13|605.26|602.38|0
1652982480000|2022-05-19 17:48:00|606.26|603.38|606.5|603.62|606.5|603.62|606.01|603.13|0
1652982490000|2022-05-19 17:48:10|607.75|604.87|608.74|605.86|608.74|605.86|607.75|604.87|0
1652982500000|2022-05-19 17:48:20|608.24|605.36|609.49|606.61|609.49|606.61|608.24|605.36|0
1652982510000|2022-05-19 17:48:30|608.74|605.86|608.24|605.36|608.99|606.11|608.24|605.36|0
1652982520000|2022-05-19 17:48:40|608.99|606.11|608.49|605.61|609.12|606.24|608.49|605.61|0
1652982530000|2022-05-19 17:48:50|608.99|606.11|609.24|606.36|609.73|606.85|608.99|606.11|0
1652982540000|2022-05-19 17:49:00|609.98|607.1|608.74|605.86|609.98|607.1|608.74|605.86|0
1652982550000|2022-05-19 17:49:10|608.24|605.36|609.24|606.36|609.24|606.36|608.24|605.36|0
1652982560000|2022-05-19 17:49:20|609.49|606.61|611.47|608.59|611.47|608.59|609.49|606.61|0
1652982570000|2022-05-19 17:49:30|611.72|608.84|610.98|608.1|611.97|609.09|610.98|608.1|0
1652982580000|2022-05-19 17:49:40|611.47|608.59|613.96|611.08|613.96|611.08|611.47|608.59|0
1652982590000|2022-05-19 17:49:50|613.71|610.83|613.71|610.83|613.96|611.08|613.21|610.33|0
1652982600000|2022-05-19 17:50:00|612.72|609.84|613.21|610.33|613.46|610.58|612.72|609.84|0
1652982610000|2022-05-19 17:50:10|612.72|609.84|611.23|608.35|612.72|609.84|611.23|608.35|0
1652982620000|2022-05-19 17:50:20|610.86|607.98|611.23|608.35|611.47|608.59|610.86|607.98|0
1652982630000|2022-05-19 17:50:30|610.98|608.1|609.98|607.1|610.98|608.1|609.98|607.1|0
1652982640000|2022-05-19 17:50:40|609.24|606.36|610.48|607.6|610.48|607.6|608.74|605.86|0
1652982650000|2022-05-19 17:50:50|609.98|607.1|608.99|606.11|609.98|607.1|608.99|606.11|0
1652982660000|2022-05-19 17:51:00|608.74|605.86|608.74|605.86|609.24|606.36|608.74|605.86|0
1652982670000|2022-05-19 17:51:10|608.99|606.11|607.75|604.87|608.99|606.11|607.75|604.87|0
1652982680000|2022-05-19 17:51:20|607|604.12|607.75|604.87|607.75|604.87|607|604.12|0
1652982690000|2022-05-19 17:51:30|607.5|604.62|607.25|604.37|607.5|604.62|607.25|604.37|0
1652982700000|2022-05-19 17:51:40|606.88|604|606.01|603.13|607|604.12|606.01|603.13|0
1652982710000|2022-05-19 17:51:50|605.51|602.63|603.27|600.39|605.51|602.63|603.27|600.39|0
1652982720000|2022-05-19 17:52:00|604.77|601.89|606.26|603.38|606.26|603.38|604.52|601.64|0
1652982730000|2022-05-19 17:52:10|606.01|603.13|604.02|601.14|606.01|603.13|604.02|601.14|0
1652982740000|2022-05-19 17:52:20|603.77|600.89|603.52|600.64|603.77|600.89|603.27|600.39|0
1652982750000|2022-05-19 17:52:30|604.52|601.64|604.77|601.89|605.01|602.13|604.52|601.64|0
1652982760000|2022-05-19 17:52:40|602.28|599.4|600.29|597.41|602.28|599.4|600.29|597.41|0
1652982770000|2022-05-19 17:52:50|601.04|598.16|599.8|596.92|601.04|598.16|599.3|596.42|0
1652982780000|2022-05-19 17:53:00|600.42|597.54|599.18|596.3|601.54|598.66|599.18|596.3|0
1652982790000|2022-05-19 17:53:10|598.81|595.93|599.55|596.67|599.55|596.67|598.81|595.93|0
1652982800000|2022-05-19 17:53:20|598.81|595.93|598.81|595.93|598.81|595.93|598.81|595.93|0
1652982810000|2022-05-19 17:53:30|599.3|596.42|599.55|596.67|599.55|596.67|599.3|596.42|0
1652982820000|2022-05-19 17:53:40|599.3|596.42|599.8|596.92|600.29|597.41|599.3|596.42|0
1652982830000|2022-05-19 17:53:50|600.29|597.41|601.04|598.16|601.04|598.16|600.05|597.17|0
1652982840000|2022-05-19 17:54:00|600.67|597.79|600.29|597.41|600.79|597.91|600.29|597.41|0
1652982850000|2022-05-19 17:54:10|599.3|596.42|598.06|595.18|599.3|596.42|597.32|594.44|0
1652982860000|2022-05-19 17:54:20|597.56|594.68|596.07|593.19|597.56|594.68|595.58|592.7|0
1652982870000|2022-05-19 17:54:30|596.82|593.94|594.59|591.71|596.82|593.94|594.59|591.71|0
1652982880000|2022-05-19 17:54:40|594.09|591.21|594.83|591.95|594.83|591.95|593.34|590.46|0
1652982890000|2022-05-19 17:54:50|594.34|591.46|594.34|591.46|595.33|592.45|594.34|591.46|0
1652982900000|2022-05-19 17:55:00|593.59|590.71|592.1|589.22|593.59|590.71|592.1|589.22|0
1652982910000|2022-05-19 17:55:10|592.35|589.47|588.88|586|592.35|589.47|588.88|586|0
1652982920000|2022-05-19 17:55:20|588.38|585.5|587.39|584.51|588.38|585.5|587.39|584.51|0
1652982930000|2022-05-19 17:55:30|587.14|584.26|587.39|584.51|587.64|584.76|587.14|584.26|0
1652982940000|2022-05-19 17:55:40|588.38|585.5|587.64|584.76|588.38|585.5|587.64|584.76|0
1652982950000|2022-05-19 17:55:50|587.39|584.51|586.65|583.77|587.64|584.76|586.65|583.77|0
1652982960000|2022-05-19 17:56:00|587.39|584.51|584.91|582.03|587.39|584.51|584.91|582.03|0
1652982970000|2022-05-19 17:56:10|584.17|581.29|582.93|580.05|584.17|581.29|582.93|580.05|0
1652982980000|2022-05-19 17:56:20|582.43|579.55|581.94|579.06|582.43|579.55|581.94|579.06|0
1652982990000|2022-05-19 17:56:30|581.69|578.81|583.18|580.3|583.18|580.3|581.69|578.81|0
1652983000000|2022-05-19 17:56:40|583.42|580.54|582.93|580.05|583.67|580.79|582.93|580.05|0
1652983010000|2022-05-19 17:56:50|581.94|579.06|581.44|578.56|581.94|579.06|580.94|578.06|0
1652983020000|2022-05-19 17:57:00|581.19|578.31|581.94|579.06|581.94|579.06|581.19|578.31|0
1652983030000|2022-05-19 17:57:10|581.44|578.56|582.93|580.05|582.93|580.05|581.44|578.56|0
1652983040000|2022-05-19 17:57:20|582.68|579.8|580.45|577.57|583.18|580.3|580.45|577.57|0
1652983050000|2022-05-19 17:57:30|580.7|577.82|578.71|575.83|580.7|577.82|578.71|575.83|0
1652983060000|2022-05-19 17:57:40|578.22|575.34|578.96|576.08|578.96|576.08|577.48|574.6|0
1652983070000|2022-05-19 17:57:50|578.47|575.59|578.35|575.47|579.21|576.33|578.35|575.47|0
1652983080000|2022-05-19 17:58:00|578.22|575.34|578.22|575.34|578.47|575.59|578.22|575.34|0
1652983090000|2022-05-19 17:58:10|577.97|575.09|579.21|576.33|579.46|576.58|577.97|575.09|0
1652983100000|2022-05-19 17:58:20|579.95|577.07|580.2|577.32|580.2|577.32|579.95|577.07|0
1652983110000|2022-05-19 17:58:30|580.7|577.82|579.46|576.58|580.94|578.06|579.46|576.58|0
1652983120000|2022-05-19 17:58:40|580.2|577.32|580.94|578.06|580.94|578.06|580.2|577.32|0
1652983130000|2022-05-19 17:58:50|581.07|578.19|580.94|578.06|581.44|578.56|580.94|578.06|0
1652983140000|2022-05-19 17:59:00|581.44|578.56|581.19|578.31|581.44|578.56|581.19|578.31|0
1652983150000|2022-05-19 17:59:10|581.44|578.56|581.44|578.56|581.69|578.81|581.44|578.56|0
1652983160000|2022-05-19 17:59:20|582.43|579.55|583.94|581.06|583.94|581.06|582.43|579.55|0
1652983170000|2022-05-19 17:59:30|584.19|581.31|582.6|579.72|584.19|581.31|582.6|579.72|0
1652983180000|2022-05-19 17:59:40|583.1|580.22|582.85|579.97|583.35|580.47|582.85|579.97|0
1652983190000|2022-05-19 17:59:50|582.23|579.35|581.61|578.73|582.35|579.47|581.61|578.73|0
1652983200000|2022-05-19 18:00:00|582.11|579.23|582.35|579.47|582.35|579.47|581.11|578.23|0
1652983210000|2022-05-19 18:00:10|583.1|580.22|583.35|580.47|583.59|580.71|582.48|579.6|0
1652983220000|2022-05-19 18:00:20|583.1|580.22|584.34|581.46|584.59|581.71|583.1|580.22|0
1652983230000|2022-05-19 18:00:30|584.59|581.71|584.34|581.46|584.59|581.71|584.34|581.46|0
1652983240000|2022-05-19 18:00:40|584.84|581.96|584.59|581.71|585.58|582.7|584.59|581.71|0
1652983250000|2022-05-19 18:00:50|585.58|582.7|586.32|583.44|586.32|583.44|585.33|582.45|0
1652983260000|2022-05-19 18:01:00|586.57|583.69|586.2|583.32|587.07|584.19|586.2|583.32|0
1652983270000|2022-05-19 18:01:10|587.07|584.19|586.82|583.94|587.07|584.19|586.57|583.69|0
1652983280000|2022-05-19 18:01:20|588.31|585.43|587.07|584.19|588.56|585.68|587.07|584.19|0
1652983290000|2022-05-19 18:01:30|586.57|583.69|587.57|584.69|587.57|584.69|586.57|583.69|0
1652983300000|2022-05-19 18:01:40|587.81|584.93|591.79|588.91|591.79|588.91|587.81|584.93|0
1652983310000|2022-05-19 18:01:50|591.29|588.41|590.79|587.91|591.79|588.91|590.79|587.91|0
1652983320000|2022-05-19 18:02:00|591.67|588.79|589.8|586.92|591.67|588.79|589.55|586.67|0
1652983330000|2022-05-19 18:02:10|590.79|587.91|588.81|585.93|590.79|587.91|588.81|585.93|0
1652983340000|2022-05-19 18:02:20|588.31|585.43|588.06|585.18|588.31|585.43|587.94|585.06|0
1652983350000|2022-05-19 18:02:30|588.56|585.68|588.31|585.43|588.56|585.68|588.06|585.18|0
1652983360000|2022-05-19 18:02:40|587.81|584.93|586.08|583.2|587.81|584.93|586.08|583.2|0
1652983370000|2022-05-19 18:02:50|586.82|583.94|586.95|584.07|587.32|584.44|586.82|583.94|0
1652983380000|2022-05-19 18:03:00|587.81|584.93|587.07|584.19|587.81|584.93|586.57|583.69|0
1652983390000|2022-05-19 18:03:10|589.05|586.17|588.31|585.43|589.55|586.67|588.31|585.43|0
1652983400000|2022-05-19 18:03:20|588.56|585.68|589.55|586.67|589.55|586.67|588.31|585.43|0
1652983410000|2022-05-19 18:03:30|590.3|587.42|589.68|586.8|590.3|587.42|589.05|586.17|0
1652983420000|2022-05-19 18:03:40|590.3|587.42|591.04|588.16|591.67|588.79|590.3|587.42|0
1652983430000|2022-05-19 18:03:50|590.79|587.91|590.54|587.66|590.79|587.91|590.54|587.66|0
1652983440000|2022-05-19 18:04:00|591.04|588.16|590.05|587.17|591.04|588.16|590.05|587.17|0
1652983450000|2022-05-19 18:04:10|590.79|587.91|593.28|590.4|593.28|590.4|590.79|587.91|0
1652983460000|2022-05-19 18:04:20|592.53|589.65|592.03|589.15|592.53|589.65|592.03|589.15|0
1652983470000|2022-05-19 18:04:30|592.28|589.4|590.3|587.42|592.28|589.4|590.3|587.42|0
1652983480000|2022-05-19 18:04:40|590.05|587.17|590.05|587.17|590.3|587.42|590.05|587.17|0
1652983490000|2022-05-19 18:04:50|589.93|587.05|591.42|588.54|591.42|588.54|589.93|587.05|0
1652983500000|2022-05-19 18:05:00|591.54|588.66|593.03|590.15|593.16|590.28|591.54|588.66|0
1652983510000|2022-05-19 18:05:10|591.91|589.03|592.03|589.15|592.53|589.65|591.79|588.91|0
1652983520000|2022-05-19 18:05:20|591.79|588.91|591.54|588.66|592.03|589.15|591.29|588.41|0
1652983530000|2022-05-19 18:05:30|592.03|589.15|592.03|589.15|592.03|589.15|592.03|589.15|0
1652983540000|2022-05-19 18:05:40|591.79|588.91|592.53|589.65|592.53|589.65|591.79|588.91|0
1652983550000|2022-05-19 18:05:50|591.79|588.91|593.16|590.28|593.16|590.28|591.79|588.91|0
1652983560000|2022-05-19 18:06:00|594.02|591.14|594.02|591.14|594.27|591.39|594.02|591.14|0
1652983570000|2022-05-19 18:06:10|594.77|591.89|593.77|590.89|594.77|591.89|593.77|590.89|0
1652983580000|2022-05-19 18:06:20|592.91|590.03|594.77|591.89|594.77|591.89|592.91|590.03|0
1652983590000|2022-05-19 18:06:30|594.52|591.64|594.77|591.89|594.77|591.89|594.52|591.64|0
1652983600000|2022-05-19 18:06:40|595.01|592.13|597|594.12|597|594.12|595.01|592.13|0
1652983610000|2022-05-19 18:06:50|598.24|595.36|597.99|595.11|598.99|596.11|597.99|595.11|0
1652983620000|2022-05-19 18:07:00|597.75|594.87|595.64|592.76|597.75|594.87|595.51|592.63|0
1652983630000|2022-05-19 18:07:10|596.26|593.38|596.75|593.87|596.75|593.87|595.26|592.38|0
1652983640000|2022-05-19 18:07:20|596.5|593.62|593.9|591.02|596.5|593.62|593.9|591.02|0
1652983650000|2022-05-19 18:07:30|593.77|590.89|591.79|588.91|593.77|590.89|591.79|588.91|0
1652983660000|2022-05-19 18:07:40|592.53|589.65|593.28|590.4|593.52|590.64|592.53|589.65|0
1652983670000|2022-05-19 18:07:50|592.53|589.65|591.29|588.41|592.53|589.65|591.29|588.41|0
1652983680000|2022-05-19 18:08:00|591.54|588.66|593.28|590.4|593.28|590.4|591.54|588.66|0
1652983690000|2022-05-19 18:08:10|593.03|590.15|593.77|590.89|593.9|591.02|593.03|590.15|0
1652983700000|2022-05-19 18:08:20|593.65|590.77|593.52|590.64|594.27|591.39|593.52|590.64|0
1652983710000|2022-05-19 18:08:30|592.78|589.9|592.03|589.15|592.78|589.9|592.03|589.15|0
1652983720000|2022-05-19 18:08:40|591.79|588.91|592.03|589.15|592.03|589.15|591.79|588.91|0
1652983730000|2022-05-19 18:08:50|592.53|589.65|592.03|589.15|593.03|590.15|592.03|589.15|0
1652983740000|2022-05-19 18:09:00|591.79|588.91|591.54|588.66|591.79|588.91|591.04|588.16|0
1652983750000|2022-05-19 18:09:10|592.16|589.28|592.28|589.4|592.78|589.9|592.16|589.28|0
1652983760000|2022-05-19 18:09:20|591.54|588.66|590.79|587.91|591.54|588.66|590.79|587.91|0
1652983770000|2022-05-19 18:09:30|591.29|588.41|591.54|588.66|591.54|588.66|591.29|588.41|0
1652983780000|2022-05-19 18:09:40|591.79|588.91|592.03|589.15|592.03|589.15|591.54|588.66|0
1652983790000|2022-05-19 18:09:50|592.78|589.9|592.78|589.9|593.03|590.15|592.28|589.4|0
1652983800000|2022-05-19 18:10:00|592.03|589.15|591.54|588.66|592.03|589.15|591.29|588.41|0
1652983810000|2022-05-19 18:10:10|591.04|588.16|590.79|587.91|591.29|588.41|590.79|587.91|0
1652983820000|2022-05-19 18:10:20|591.04|588.16|590.79|587.91|591.04|588.16|590.79|587.91|0
1652983830000|2022-05-19 18:10:30|588.56|585.68|587.56|584.68|588.81|585.93|587.56|584.68|0
1652983840000|2022-05-19 18:10:40|587.2|584.32|587.81|584.93|587.81|584.93|587.07|584.19|0
1652983850000|2022-05-19 18:10:50|588.06|585.18|589.3|586.42|589.3|586.42|588.06|585.18|0
1652983860000|2022-05-19 18:11:00|588.31|585.43|588.31|585.43|588.31|585.43|587.32|584.44|0
1652983870000|2022-05-19 18:11:10|589.05|586.17|588.56|585.68|589.05|586.17|588.06|585.18|0
1652983880000|2022-05-19 18:11:20|588.78|585.9|586.8|583.92|588.78|585.9|586.8|583.92|0
1652983890000|2022-05-19 18:11:30|587.05|584.17|586.8|583.92|587.05|584.17|586.8|583.92|0
1652983900000|2022-05-19 18:11:40|587.29|584.41|588.78|585.9|588.78|585.9|587.29|584.41|0
1652983910000|2022-05-19 18:11:50|587.92|585.04|587.79|584.91|587.92|585.04|587.05|584.17|0
1652983920000|2022-05-19 18:12:00|587.42|584.54|586.8|583.92|587.42|584.54|586.05|583.17|0
1652983930000|2022-05-19 18:12:10|586.55|583.67|585.56|582.68|586.55|583.67|585.56|582.68|0
1652983940000|2022-05-19 18:12:20|585.81|582.93|587.79|584.91|587.79|584.91|585.81|582.93|0
1652983950000|2022-05-19 18:12:30|588.54|585.66|588.91|586.03|589.28|586.4|588.54|585.66|0
1652983960000|2022-05-19 18:12:40|588.29|585.41|587.79|584.91|588.78|585.9|587.79|584.91|0
1652983970000|2022-05-19 18:12:50|586.8|583.92|586.3|583.42|586.8|583.92|586.05|583.17|0
1652983980000|2022-05-19 18:13:00|586.8|583.92|585.81|582.93|586.8|583.92|585.81|582.93|0
1652983990000|2022-05-19 18:13:10|586.05|583.17|587.29|584.41|587.29|584.41|586.05|583.17|0
1652984000000|2022-05-19 18:13:20|587.54|584.66|589.03|586.15|589.03|586.15|587.54|584.66|0
1652984010000|2022-05-19 18:13:30|589.28|586.4|591.02|588.14|591.02|588.14|589.28|586.4|0
1652984020000|2022-05-19 18:13:40|590.27|587.39|592.39|589.51|592.39|589.51|590.27|587.39|0
1652984030000|2022-05-19 18:13:50|592.89|590.01|593.25|590.37|593.25|590.37|592.51|589.63|0
1652984040000|2022-05-19 18:14:00|594.5|591.62|595.62|592.74|595.62|592.74|594.5|591.62|0
1652984050000|2022-05-19 18:14:10|594.5|591.62|593.14|590.26|594.5|591.62|593.14|590.26|0
1652984060000|2022-05-19 18:14:20|593.01|590.13|593.25|590.37|593.25|590.37|592.51|589.63|0
1652984070000|2022-05-19 18:14:30|592.01|589.13|591.02|588.14|592.26|589.38|591.02|588.14|0
1652984080000|2022-05-19 18:14:40|590.27|587.39|590.77|587.89|590.9|588.02|590.27|587.39|0
1652984090000|2022-05-19 18:14:50|591.02|588.14|591.02|588.14|591.02|588.14|590.16|587.28|0
1652984100000|2022-05-19 18:15:00|589.78|586.9|589.78|586.9|589.78|586.9|589.03|586.15|0
1652984110000|2022-05-19 18:15:10|588.54|585.66|588.29|585.41|589.03|586.15|588.29|585.41|0
1652984120000|2022-05-19 18:15:20|588.54|585.66|588.54|585.66|588.54|585.66|587.67|584.79|0
1652984130000|2022-05-19 18:15:30|587.79|584.91|587.18|584.3|587.79|584.91|587.05|584.17|0
1652984140000|2022-05-19 18:15:40|587.05|584.17|588.54|585.66|588.54|585.66|587.05|584.17|0
1652984150000|2022-05-19 18:15:50|588.42|585.54|588.29|585.41|589.03|586.15|588.29|585.41|0
1652984160000|2022-05-19 18:16:00|588.04|585.16|587.29|584.41|588.04|585.16|586.93|584.05|0
1652984170000|2022-05-19 18:16:10|587.42|584.54|588.29|585.41|588.29|585.41|587.42|584.54|0
1652984180000|2022-05-19 18:16:20|588.54|585.66|587.29|584.41|588.54|585.66|587.05|584.17|0
1652984190000|2022-05-19 18:16:30|586.8|583.92|585.31|582.43|586.8|583.92|585.31|582.43|0
1652984200000|2022-05-19 18:16:40|586.05|583.17|586.55|583.67|586.55|583.67|585.56|582.68|0
1652984210000|2022-05-19 18:16:50|587.05|584.17|588.04|585.16|588.04|585.16|587.05|584.17|0
1652984220000|2022-05-19 18:17:00|589.03|586.15|590.03|587.15|590.03|587.15|589.03|586.15|0
1652984230000|2022-05-19 18:17:10|590.52|587.64|591.02|588.14|591.02|588.14|590.52|587.64|0
1652984240000|2022-05-19 18:17:20|592.51|589.63|592.01|589.13|593.25|590.37|592.01|589.13|0
1652984250000|2022-05-19 18:17:30|590.52|587.64|590.52|587.64|591.02|588.14|590.52|587.64|0
1652984260000|2022-05-19 18:17:40|590.77|587.89|591.4|588.52|591.4|588.52|590.77|587.89|0
1652984270000|2022-05-19 18:17:50|592.01|589.13|591.02|588.14|592.51|589.63|591.02|588.14|0
1652984280000|2022-05-19 18:18:00|590.27|587.39|592.51|589.63|592.51|589.63|590.27|587.39|0
1652984290000|2022-05-19 18:18:10|592.26|589.38|593.5|590.62|593.5|590.62|592.26|589.38|0
1652984300000|2022-05-19 18:18:20|592.76|589.88|592.01|589.13|592.76|589.88|591.76|588.88|0
1652984310000|2022-05-19 18:18:30|593.75|590.87|593.75|590.87|593.75|590.87|593.5|590.62|0
1652984320000|2022-05-19 18:18:40|593.14|590.26|594|591.12|594|591.12|593.14|590.26|0
1652984330000|2022-05-19 18:18:50|593.01|590.13|593.01|590.13|593.01|590.13|591.76|588.88|0
1652984340000|2022-05-19 18:19:00|592.01|589.13|593.01|590.13|593.01|590.13|592.01|589.13|0
1652984350000|2022-05-19 18:19:10|594.25|591.37|595.74|592.86|595.74|592.86|594.25|591.37|0
1652984360000|2022-05-19 18:19:20|594.99|592.11|592.89|590.01|594.99|592.11|592.89|590.01|0
1652984370000|2022-05-19 18:19:30|593.01|590.13|592.14|589.26|593.01|590.13|592.01|589.13|0
1652984380000|2022-05-19 18:19:40|591.76|588.88|594|591.12|594|591.12|591.76|588.88|0
1652984390000|2022-05-19 18:19:50|594.99|592.11|594.99|592.11|595.24|592.36|594.99|592.11|0
1652984400000|2022-05-19 18:20:00|595.49|592.61|597.73|594.85|597.73|594.85|595.49|592.61|0
1652984410000|2022-05-19 18:20:10|598.1|595.22|595.99|593.11|598.1|595.22|595.99|593.11|0
1652984420000|2022-05-19 18:20:20|595.74|592.86|595.12|592.24|595.74|592.86|594.99|592.11|0
1652984430000|2022-05-19 18:20:30|594.5|591.62|593.01|590.13|594.5|591.62|593.01|590.13|0
1652984440000|2022-05-19 18:20:40|591.76|588.88|592.26|589.38|592.51|589.63|591.76|588.88|0
1652984450000|2022-05-19 18:20:50|591.65|588.77|591.27|588.39|591.76|588.88|591.27|588.39|0
1652984460000|2022-05-19 18:21:00|590.77|587.89|590.27|587.39|590.77|587.89|589.28|586.4|0
1652984470000|2022-05-19 18:21:10|590.52|587.64|590.27|587.39|590.52|587.64|589.78|586.9|0
1652984480000|2022-05-19 18:21:20|591.27|588.39|591.52|588.64|591.52|588.64|591.27|588.39|0
1652984490000|2022-05-19 18:21:30|591.76|588.88|590.03|587.15|591.76|588.88|590.03|587.15|0
1652984500000|2022-05-19 18:21:40|589.53|586.65|589.28|586.4|589.78|586.9|589.28|586.4|0
1652984510000|2022-05-19 18:21:50|590.03|587.15|589.53|586.65|590.03|587.15|589.28|586.4|0
1652984520000|2022-05-19 18:22:00|588.17|585.29|587.42|584.54|588.17|585.29|587.42|584.54|0
1652984530000|2022-05-19 18:22:10|588.54|585.66|589.78|586.9|589.78|586.9|588.54|585.66|0
1652984540000|2022-05-19 18:22:20|589.53|586.65|587.29|584.41|589.53|586.65|587.29|584.41|0
1652984550000|2022-05-19 18:22:30|587.05|584.17|588.04|585.16|588.04|585.16|586.8|583.92|0
1652984560000|2022-05-19 18:22:40|587.79|584.91|587.05|584.17|587.79|584.91|586.8|583.92|0
1652984570000|2022-05-19 18:22:50|588.04|585.16|589.03|586.15|589.03|586.15|588.04|585.16|0
1652984580000|2022-05-19 18:23:00|588.78|585.9|589.66|586.78|589.66|586.78|588.54|585.66|0
1652984590000|2022-05-19 18:23:10|589.78|586.9|589.78|586.9|590.77|587.89|589.78|586.9|0
1652984600000|2022-05-19 18:23:20|590.03|587.15|592.39|589.51|592.39|589.51|590.03|587.15|0
1652984610000|2022-05-19 18:23:30|591.76|588.88|591.89|589.01|592.01|589.13|591.76|588.88|0
1652984620000|2022-05-19 18:23:40|591.52|588.64|592.01|589.13|592.01|589.13|591.4|588.52|0
1652984630000|2022-05-19 18:23:50|591.27|588.39|591.27|588.39|591.27|588.39|591.02|588.14|0
1652984640000|2022-05-19 18:24:00|590.52|587.64|591.52|588.64|591.76|588.88|590.52|587.64|0
1652984650000|2022-05-19 18:24:10|592.51|589.63|592.01|589.13|592.51|589.63|591.02|588.14|0
1652984660000|2022-05-19 18:24:20|592.76|589.88|591.27|588.39|592.76|589.88|591.27|588.39|0
1652984670000|2022-05-19 18:24:30|591.02|588.14|590.52|587.64|591.02|588.14|590.52|587.64|0
1652984680000|2022-05-19 18:24:40|591.4|588.52|590.77|587.89|591.76|588.88|590.77|587.89|0
1652984690000|2022-05-19 18:24:50|590.27|587.39|590.27|587.39|590.27|587.39|589.78|586.9|0
1652984700000|2022-05-19 18:25:00|589.78|586.9|589.53|586.65|589.78|586.9|589.53|586.65|0
1652984710000|2022-05-19 18:25:10|589.78|586.9|589.78|586.9|589.91|587.03|589.53|586.65|0
1652984720000|2022-05-19 18:25:20|589.28|586.4|589.53|586.65|589.53|586.65|588.54|585.66|0
1652984730000|2022-05-19 18:25:30|589.78|586.9|589.53|586.65|589.78|586.9|589.03|586.15|0
1652984740000|2022-05-19 18:25:40|590.03|587.15|590.27|587.39|590.27|587.39|590.03|587.15|0
1652984750000|2022-05-19 18:25:50|590.52|587.64|590.52|587.64|590.77|587.89|590.52|587.64|0
1652984760000|2022-05-19 18:26:00|590.27|587.39|590.27|587.39|590.27|587.39|589.78|586.9|0
1652984770000|2022-05-19 18:26:10|591.52|588.64|594.25|591.37|594.25|591.37|591.52|588.64|0
1652984780000|2022-05-19 18:26:20|594.63|591.75|593.63|590.75|594.63|591.75|593.63|590.75|0
1652984790000|2022-05-19 18:26:30|593.5|590.62|593.5|590.62|593.5|590.62|592.76|589.88|0
1652984800000|2022-05-19 18:26:40|594.38|591.5|593.63|590.75|594.38|591.5|593.5|590.62|0
1652984810000|2022-05-19 18:26:50|593.75|590.87|593.75|590.87|594.74|591.86|593.75|590.87|0
1652984820000|2022-05-19 18:27:00|594|591.12|592.52|590.12|594|591.12|592.52|590.12|0
1652984830000|2022-05-19 18:27:10|592.02|589.62|591.77|589.37|592.02|589.62|591.28|588.88|0
1652984840000|2022-05-19 18:27:20|592.77|590.37|594.5|592.1|594.5|592.1|592.77|590.37|0
1652984850000|2022-05-19 18:27:30|595.25|592.85|593.51|591.11|595.25|592.85|593.51|591.11|0
1652984860000|2022-05-19 18:27:40|592.77|590.37|592.02|589.62|592.77|590.37|592.02|589.62|0
1652984870000|2022-05-19 18:27:50|592.77|590.37|592.02|589.62|593.26|590.86|592.02|589.62|0
1652984880000|2022-05-19 18:28:00|591.77|589.37|592.52|590.12|593.01|590.61|591.77|589.37|0
1652984890000|2022-05-19 18:28:10|592.27|589.87|590.78|588.38|592.27|589.87|590.28|587.88|0
1652984900000|2022-05-19 18:28:20|591.03|588.63|590.03|587.63|591.03|588.63|590.03|587.63|0
1652984910000|2022-05-19 18:28:30|589.29|586.89|588.3|585.9|589.29|586.89|588.3|585.9|0
1652984920000|2022-05-19 18:28:40|588.54|586.14|588.3|585.9|588.79|586.39|588.3|585.9|0
1652984930000|2022-05-19 18:28:50|588.05|585.65|590.53|588.13|590.53|588.13|588.05|585.65|0
1652984940000|2022-05-19 18:29:00|590.78|588.38|590.78|588.38|591.16|588.76|590.78|588.38|0
1652984950000|2022-05-19 18:29:10|589.79|587.39|588.54|586.14|589.79|587.39|588.54|586.14|0
1652984960000|2022-05-19 18:29:20|588.79|586.39|588.79|586.39|589.54|587.14|588.79|586.39|0
1652984970000|2022-05-19 18:29:30|589.54|587.14|589.91|587.51|590.28|587.88|589.54|587.14|0
1652984980000|2022-05-19 18:29:40|590.28|587.88|590.28|587.88|591.03|588.63|590.28|587.88|0
1652984990000|2022-05-19 18:29:50|590.53|588.13|590.53|588.13|591.9|589.5|590.53|588.13|0
1652985000000|2022-05-19 18:30:00|591.03|588.63|592.52|590.12|593.01|590.61|591.03|588.63|0
1652985010000|2022-05-19 18:30:10|593.26|590.86|594.26|591.86|594.26|591.86|593.26|590.86|0
1652985020000|2022-05-19 18:30:20|593.51|591.11|592.89|590.49|593.51|591.11|592.89|590.49|0
1652985030000|2022-05-19 18:30:30|593.26|590.86|593.26|590.86|593.51|591.11|593.26|590.86|0
1652985040000|2022-05-19 18:30:40|594.26|591.86|593.51|591.11|594.26|591.86|593.51|591.11|0
1652985050000|2022-05-19 18:30:50|592.77|590.37|591.77|589.37|592.77|590.37|591.77|589.37|0
1652985060000|2022-05-19 18:31:00|591.28|588.88|591.28|588.88|591.28|588.88|590.78|588.38|0
1652985070000|2022-05-19 18:31:10|590.53|588.13|589.29|586.89|590.53|588.13|589.29|586.89|0
1652985080000|2022-05-19 18:31:20|589.54|587.14|590.03|587.63|590.28|587.88|589.54|587.14|0
1652985090000|2022-05-19 18:31:30|589.79|587.39|588.54|586.14|589.79|587.39|588.05|585.65|0
1652985100000|2022-05-19 18:31:40|588.05|585.65|588.79|586.39|588.79|586.39|588.05|585.65|0
1652985110000|2022-05-19 18:31:50|587.55|585.15|585.32|582.92|587.55|585.15|585.32|582.92|0
1652985120000|2022-05-19 18:32:00|586.56|584.16|586.06|583.66|586.56|584.16|585.56|583.16|0
1652985130000|2022-05-19 18:32:10|586.81|584.41|588.3|585.9|588.54|586.14|586.81|584.41|0
1652985140000|2022-05-19 18:32:20|588.05|585.65|588.3|585.9|588.3|585.9|588.05|585.65|0
1652985150000|2022-05-19 18:32:30|589.29|586.89|589.04|586.64|590.03|587.63|589.04|586.64|0
1652985160000|2022-05-19 18:32:40|590.03|587.63|591.77|589.37|591.77|589.37|590.03|587.63|0
1652985170000|2022-05-19 18:32:50|591.9|589.5|591.03|588.63|591.9|589.5|591.03|588.63|0
1652985180000|2022-05-19 18:33:00|590.78|588.38|591.03|588.63|591.03|588.63|590.53|588.13|0
1652985190000|2022-05-19 18:33:10|592.27|589.87|592.52|590.12|592.52|590.12|592.27|589.87|0
1652985200000|2022-05-19 18:33:20|592.27|589.87|590.78|588.38|592.27|589.87|590.78|588.38|0
1652985210000|2022-05-19 18:33:30|590.53|588.13|589.29|586.89|590.53|588.13|589.29|586.89|0
1652985220000|2022-05-19 18:33:40|588.54|586.14|589.29|586.89|589.29|586.89|588.3|585.9|0
1652985230000|2022-05-19 18:33:50|590.03|587.63|591.03|588.63|591.03|588.63|590.03|587.63|0
1652985240000|2022-05-19 18:34:00|590.78|588.38|590.78|588.38|591.4|589|590.28|587.88|0
1652985250000|2022-05-19 18:34:10|590.28|587.88|590.53|588.13|591.4|589|590.28|587.88|0
1652985260000|2022-05-19 18:34:20|590.03|587.63|590.03|587.63|590.53|588.13|590.03|587.63|0
1652985270000|2022-05-19 18:34:30|589.54|587.14|590.28|587.88|590.28|587.88|589.17|586.77|0
1652985280000|2022-05-19 18:34:40|590.41|588.01|590.28|587.88|591.03|588.63|590.28|587.88|0
1652985290000|2022-05-19 18:34:50|589.54|587.14|589.54|587.14|589.54|587.14|589.54|587.14|0
1652985300000|2022-05-19 18:35:00|590.53|588.13|591.03|588.63|591.03|588.63|590.53|588.13|0
1652985310000|2022-05-19 18:35:10|591.28|588.88|593.51|591.11|593.51|591.11|591.28|588.88|0
1652985320000|2022-05-19 18:35:20|594.26|591.86|593.01|590.61|594.26|591.86|593.01|590.61|0
1652985330000|2022-05-19 18:35:30|592.02|589.62|592.27|589.87|592.27|589.87|591.77|589.37|0
1652985340000|2022-05-19 18:35:40|591.52|589.12|591.52|589.12|591.52|589.12|591.28|588.88|0
1652985350000|2022-05-19 18:35:50|591.03|588.63|589.29|586.89|591.03|588.63|589.29|586.89|0
1652985360000|2022-05-19 18:36:00|589.04|586.64|589.29|586.89|589.54|587.14|588.05|585.65|0
1652985370000|2022-05-19 18:36:10|590.53|588.13|590.78|588.38|590.78|588.38|590.53|588.13|0
1652985380000|2022-05-19 18:36:20|590.28|587.88|589.04|586.64|590.28|587.88|588.79|586.39|0
1652985390000|2022-05-19 18:36:30|588.3|585.9|589.29|586.89|589.29|586.89|587.8|585.4|0
1652985400000|2022-05-19 18:36:40|588.79|586.39|587.55|585.15|588.79|586.39|587.55|585.15|0
1652985410000|2022-05-19 18:36:50|587.68|585.28|588.05|585.65|588.18|585.78|587.68|585.28|0
1652985420000|2022-05-19 18:37:00|587.43|585.03|585.81|583.41|587.43|585.03|585.81|583.41|0
1652985430000|2022-05-19 18:37:10|585.56|583.16|585.07|582.67|585.56|583.16|585.07|582.67|0
1652985440000|2022-05-19 18:37:20|585.32|582.92|585.32|582.92|585.56|583.16|585.32|582.92|0
1652985450000|2022-05-19 18:37:30|585.07|582.67|583.33|580.93|585.07|582.67|583.33|580.93|0
1652985460000|2022-05-19 18:37:40|583.08|580.68|580.6|578.2|583.08|580.68|580.6|578.2|0
1652985470000|2022-05-19 18:37:50|581.34|578.94|580.1|577.7|581.59|579.19|580.1|577.7|0
1652985480000|2022-05-19 18:38:00|579.86|577.46|578.37|575.97|579.86|577.46|578.37|575.97|0
1652985490000|2022-05-19 18:38:10|578.12|575.72|577.13|574.73|578.12|575.72|577.13|574.73|0
1652985500000|2022-05-19 18:38:20|577.87|575.47|578.62|576.22|578.62|576.22|577.87|575.47|0
1652985510000|2022-05-19 18:38:30|579.36|576.96|579.61|577.21|579.61|577.21|578.5|576.1|0
1652985520000|2022-05-19 18:38:40|580.48|578.08|579.36|576.96|580.6|578.2|579.36|576.96|0
1652985530000|2022-05-19 18:38:50|578.86|576.46|579.24|576.84|579.24|576.84|578.12|575.72|0
1652985540000|2022-05-19 18:39:00|579.86|577.46|582.09|579.69|582.09|579.69|579.86|577.46|0
1652985550000|2022-05-19 18:39:10|581.34|578.94|580.1|577.7|581.34|578.94|580.1|577.7|0
1652985560000|2022-05-19 18:39:20|581.1|578.7|580.35|577.95|581.1|578.7|580.35|577.95|0
1652985570000|2022-05-19 18:39:30|580.85|578.45|582.83|580.43|582.83|580.43|580.85|578.45|0
1652985580000|2022-05-19 18:39:40|583.08|580.68|581.34|578.94|583.08|580.68|581.34|578.94|0
1652985590000|2022-05-19 18:39:50|582.22|579.82|583.08|580.68|583.08|580.68|582.22|579.82|0
1652985600000|2022-05-19 18:40:00|583.58|581.18|584.57|582.17|585.07|582.67|583.58|581.18|0
1652985610000|2022-05-19 18:40:10|584.07|581.67|585.07|582.67|586.06|583.66|584.07|581.67|0
1652985620000|2022-05-19 18:40:20|584.57|582.17|584.82|582.42|586.06|583.66|584.57|582.17|0
1652985630000|2022-05-19 18:40:30|584.57|582.17|585.34|582.94|585.34|582.94|584.57|582.17|0
1652985640000|2022-05-19 18:40:40|584.62|582.22|585.65|583.25|585.65|583.25|584.37|581.97|0
1652985650000|2022-05-19 18:40:50|585.43|583.03|585.46|583.06|586.19|583.79|585.43|583.03|0
1652985660000|2022-05-19 18:41:00|585.71|583.31|586.44|584.04|586.44|584.04|585.2|582.8|0
1652985670000|2022-05-19 18:41:10|587.44|585.04|588.46|586.06|588.46|586.06|587.44|585.04|0
1652985680000|2022-05-19 18:41:20|588.7|586.3|588.21|585.81|589.7|587.3|588.21|585.81|0
1652985690000|2022-05-19 18:41:30|588.09|585.69|591.93|589.53|591.93|589.53|588.09|585.69|0
1652985700000|2022-05-19 18:41:40|591.68|589.28|592.67|590.27|593.66|591.26|591.68|589.28|0
1652985710000|2022-05-19 18:41:50|593.66|591.26|592.67|590.27|594.16|591.76|592.67|590.27|0
1652985720000|2022-05-19 18:42:00|593.17|590.77|593.91|591.51|593.91|591.51|593.17|590.77|0
1652985730000|2022-05-19 18:42:10|593.79|591.39|592.67|590.27|593.79|591.39|592.67|590.27|0
1652985740000|2022-05-19 18:42:20|593.17|590.77|592.18|589.78|593.17|590.77|591.93|589.53|0
1652985750000|2022-05-19 18:42:30|592.42|590.02|590.94|588.54|592.42|590.02|590.94|588.54|0
1652985760000|2022-05-19 18:42:40|591.18|588.78|592.42|590.02|592.92|590.52|591.18|588.78|0
1652985770000|2022-05-19 18:42:50|591.56|589.16|591.68|589.28|591.68|589.28|590.69|588.29|0
1652985780000|2022-05-19 18:43:00|591.93|589.53|592.67|590.27|593.17|590.77|591.93|589.53|0
1652985790000|2022-05-19 18:43:10|592.18|589.78|590.69|588.29|592.18|589.78|590.69|588.29|0
1652985800000|2022-05-19 18:43:20|589.94|587.54|590.19|587.79|590.44|588.04|589.94|587.54|0
1652985810000|2022-05-19 18:43:30|591.43|589.03|589.94|587.54|591.43|589.03|589.94|587.54|0
1652985820000|2022-05-19 18:43:40|590.07|587.67|589.45|587.05|590.07|587.67|589.2|586.8|0
1652985830000|2022-05-19 18:43:50|588.95|586.55|588.7|586.3|588.95|586.55|588.7|586.3|0
1652985840000|2022-05-19 18:44:00|588.95|586.55|587.96|585.56|588.95|586.55|587.96|585.56|0
1652985850000|2022-05-19 18:44:10|587.71|585.31|587.47|585.07|587.71|585.31|587.47|585.07|0
1652985860000|2022-05-19 18:44:20|586.97|584.57|586.97|584.57|587.47|585.07|586.97|584.57|0
1652985870000|2022-05-19 18:44:30|585.48|583.08|583.75|581.35|585.48|583.08|583.75|581.35|0
1652985880000|2022-05-19 18:44:40|584.99|582.59|582.76|580.36|584.99|582.59|582.76|580.36|0
1652985890000|2022-05-19 18:44:50|583.25|580.85|583.5|581.1|584|581.6|583.25|580.85|0
1652985900000|2022-05-19 18:45:00|582.76|580.36|583.5|581.1|583.5|581.1|582.01|579.61|0
1652985910000|2022-05-19 18:45:10|584.49|582.09|586.47|584.07|586.47|584.07|584.24|581.84|0
1652985920000|2022-05-19 18:45:20|585.48|583.08|584|581.6|585.48|583.08|584|581.6|0
1652985930000|2022-05-19 18:45:30|582.01|579.61|580.78|578.38|582.01|579.61|580.53|578.13|0
1652985940000|2022-05-19 18:45:40|582.26|579.86|583.5|581.1|583.5|581.1|582.01|579.61|0
1652985950000|2022-05-19 18:45:50|582.51|580.11|582.26|579.86|582.51|580.11|581.27|578.87|0
1652985960000|2022-05-19 18:46:00|583.63|581.23|583.01|580.61|583.75|581.35|583.01|580.61|0
1652985970000|2022-05-19 18:46:10|582.51|580.11|583.01|580.61|583.13|580.73|582.51|580.11|0
1652985980000|2022-05-19 18:46:20|583.25|580.85|580.91|578.51|583.25|580.85|580.91|578.51|0
1652985990000|2022-05-19 18:46:30|579.79|577.39|579.29|576.89|579.79|577.39|579.29|576.89|0
1652986000000|2022-05-19 18:46:40|579.54|577.14|581.52|579.12|581.52|579.12|579.54|577.14|0
1652986010000|2022-05-19 18:46:50|581.77|579.37|580.25|577.85|581.77|579.37|580.25|577.85|0
1652986020000|2022-05-19 18:47:00|579.76|577.36|581|578.6|581|578.6|579.76|577.36|0
1652986030000|2022-05-19 18:47:10|579.26|576.86|579.76|577.36|580.5|578.1|579.26|576.86|0
1652986040000|2022-05-19 18:47:20|579.51|577.11|578.77|576.37|579.51|577.11|578.77|576.37|0
1652986050000|2022-05-19 18:47:30|578.15|575.75|577.53|575.13|578.15|575.75|577.41|575.01|0
1652986060000|2022-05-19 18:47:40|578.02|575.62|578.77|576.37|578.77|576.37|578.02|575.62|0
1652986070000|2022-05-19 18:47:50|579.76|577.36|579.01|576.61|580.01|577.61|579.01|576.61|0
1652986080000|2022-05-19 18:48:00|578.77|576.37|579.01|576.61|579.26|576.86|578.77|576.37|0
1652986090000|2022-05-19 18:48:10|578.77|576.37|577.53|575.13|578.77|576.37|577.53|575.13|0
1652986100000|2022-05-19 18:48:20|578.02|575.62|578.77|576.37|578.77|576.37|578.02|575.62|0
1652986110000|2022-05-19 18:48:30|578.52|576.12|577.78|575.38|578.52|576.12|577.78|575.38|0
1652986120000|2022-05-19 18:48:40|577.28|574.88|578.52|576.12|578.52|576.12|577.28|574.88|0
1652986130000|2022-05-19 18:48:50|578.65|576.25|578.77|576.37|578.77|576.37|578.27|575.87|0
1652986140000|2022-05-19 18:49:00|578.27|575.87|577.78|575.38|578.27|575.87|577.53|575.13|0
1652986150000|2022-05-19 18:49:10|577.28|574.88|577.28|574.88|577.28|574.88|577.03|574.63|0
1652986160000|2022-05-19 18:49:20|577.78|575.38|578.52|576.12|578.52|576.12|577.53|575.13|0
1652986170000|2022-05-19 18:49:30|577.78|575.38|577.78|575.38|577.78|575.38|577.03|574.63|0
1652986180000|2022-05-19 18:49:40|577.28|574.88|577.03|574.63|577.28|574.88|577.03|574.63|0
1652986190000|2022-05-19 18:49:50|577.53|575.13|574.06|571.66|577.53|575.13|574.06|571.66|0
1652986200000|2022-05-19 18:50:00|574.56|572.16|572.33|569.93|574.56|572.16|571.34|568.94|0
1652986210000|2022-05-19 18:50:10|572.08|569.68|571.34|568.94|572.08|569.68|571.34|568.94|0
1652986220000|2022-05-19 18:50:20|571.09|568.69|570.6|568.2|571.09|568.69|570.1|567.7|0
1652986230000|2022-05-19 18:50:30|570.35|567.95|569.36|566.96|570.6|568.2|569.36|566.96|0
1652986240000|2022-05-19 18:50:40|570.1|567.7|570.35|567.95|570.35|567.95|570.1|567.7|0
1652986250000|2022-05-19 18:50:50|569.36|566.96|571.96|569.56|571.96|569.56|569.36|566.96|0
1652986260000|2022-05-19 18:51:00|572.33|569.93|572.58|570.18|572.58|570.18|571.34|568.94|0
1652986270000|2022-05-19 18:51:10|572.83|570.43|572.08|569.68|573.32|570.92|572.08|569.68|0
1652986280000|2022-05-19 18:51:20|572.58|570.18|574.06|571.66|574.06|571.66|572.58|570.18|0
1652986290000|2022-05-19 18:51:30|575.05|572.65|576.04|573.64|576.04|573.64|574.81|572.41|0
1652986300000|2022-05-19 18:51:40|575.55|573.15|575.05|572.65|575.8|573.4|575.05|572.65|0
1652986310000|2022-05-19 18:51:50|574.31|571.91|575.3|572.9|575.3|572.9|574.31|571.91|0
1652986320000|2022-05-19 18:52:00|575.05|572.65|575.3|572.9|575.3|572.9|573.57|571.17|0
1652986330000|2022-05-19 18:52:10|575.55|573.15|576.79|574.39|576.79|574.39|575.55|573.15|0
1652986340000|2022-05-19 18:52:20|576.54|574.14|575.3|572.9|576.54|574.14|575.3|572.9|0
1652986350000|2022-05-19 18:52:30|575.8|573.4|576.17|573.77|576.79|574.39|575.8|573.4|0
1652986360000|2022-05-19 18:52:40|575.55|573.15|575.8|573.4|575.8|573.4|574.81|572.41|0
1652986370000|2022-05-19 18:52:50|576.29|573.89|572.58|570.18|576.29|573.89|572.58|570.18|0
1652986380000|2022-05-19 18:53:00|572.08|569.68|571.59|569.19|572.46|570.06|571.59|569.19|0
1652986390000|2022-05-19 18:53:10|573.32|570.92|573.81|571.41|573.81|571.41|573.32|570.92|0
1652986400000|2022-05-19 18:53:20|573.32|570.92|570.6|568.2|573.32|570.92|570.6|568.2|0
1652986410000|2022-05-19 18:53:30|572.08|569.68|571.09|568.69|572.08|569.68|571.09|568.69|0
1652986420000|2022-05-19 18:53:40|570.73|568.33|570.35|567.95|570.85|568.45|570.35|567.95|0
1652986430000|2022-05-19 18:53:50|570.73|568.33|570.6|568.2|571.34|568.94|570.6|568.2|0
1652986440000|2022-05-19 18:54:00|571.09|568.69|570.85|568.45|571.83|569.43|570.85|568.45|0
1652986450000|2022-05-19 18:54:10|571.34|568.94|571.59|569.19|572.08|569.68|571.34|568.94|0
1652986460000|2022-05-19 18:54:20|570.85|568.45|568.87|566.47|571.09|568.69|568.87|566.47|0
1652986470000|2022-05-19 18:54:30|568.37|565.97|568.87|566.47|568.87|566.47|568.12|565.72|0
1652986480000|2022-05-19 18:54:40|569.61|567.21|570.1|567.7|570.1|567.7|568.87|566.47|0
1652986490000|2022-05-19 18:54:50|570.85|568.45|569.61|567.21|571.34|568.94|569.61|567.21|0
1652986500000|2022-05-19 18:55:00|570.85|568.45|571.34|568.94|571.34|568.94|570.1|567.7|0
1652986510000|2022-05-19 18:55:10|571.59|569.19|571.83|569.43|572.82|570.42|571.59|569.19|0
1652986520000|2022-05-19 18:55:20|572.33|569.93|573.81|571.41|573.81|571.41|572.33|569.93|0
1652986530000|2022-05-19 18:55:30|574.06|571.66|573.07|570.67|574.31|571.91|573.07|570.67|0
1652986540000|2022-05-19 18:55:40|572.58|570.18|573.32|570.92|573.32|570.92|572.08|569.68|0
1652986550000|2022-05-19 18:55:50|572.58|570.18|573.32|570.92|573.32|570.92|572.58|570.18|0
1652986560000|2022-05-19 18:56:00|572.33|569.93|573.32|570.92|573.32|570.92|572.08|569.68|0
1652986570000|2022-05-19 18:56:10|571.96|569.56|572.08|569.68|572.33|569.93|571.96|569.56|0
1652986580000|2022-05-19 18:56:20|572.33|569.93|571.34|568.94|572.71|570.31|571.34|568.94|0
1652986590000|2022-05-19 18:56:30|571.59|569.19|572.08|569.68|572.08|569.68|571.59|569.19|0
1652986600000|2022-05-19 18:56:40|572.33|569.93|572.82|570.42|572.82|570.42|571.09|568.69|0
1652986610000|2022-05-19 18:56:50|573.32|570.92|573.81|571.41|573.81|571.41|573.32|570.92|0
1652986620000|2022-05-19 18:57:00|574.06|571.66|573.57|571.17|574.06|571.66|572.82|570.42|0
1652986630000|2022-05-19 18:57:10|572.33|569.93|574.31|571.91|574.31|571.91|572.33|569.93|0
1652986640000|2022-05-19 18:57:20|574.56|572.16|576.54|574.14|576.54|574.14|574.56|572.16|0
1652986650000|2022-05-19 18:57:30|576.79|574.39|578.02|575.62|578.02|575.62|576.79|574.39|0
1652986660000|2022-05-19 18:57:40|578.52|576.12|578.77|576.37|578.77|576.37|577.78|575.38|0
1652986670000|2022-05-19 18:57:50|580.01|577.61|579.76|577.36|580.5|578.1|579.76|577.36|0
1652986680000|2022-05-19 18:58:00|580|577.6|579.89|577.49|580.25|577.85|579.76|577.36|0
1652986690000|2022-05-19 18:58:10|579.26|576.86|578.02|575.62|579.26|576.86|578.02|575.62|0
1652986700000|2022-05-19 18:58:20|577.78|575.38|576.29|573.89|578.02|575.62|576.29|573.89|0
1652986710000|2022-05-19 18:58:30|576.54|574.14|578.02|575.62|578.02|575.62|576.54|574.14|0
1652986720000|2022-05-19 18:58:40|577.78|575.38|577.28|574.88|577.78|575.38|576.79|574.39|0
1652986730000|2022-05-19 18:58:50|576.79|574.39|576.54|574.14|576.79|574.39|576.29|573.89|0
1652986740000|2022-05-19 18:59:00|576.29|573.89|576.29|573.89|576.79|574.39|576.04|573.64|0
1652986750000|2022-05-19 18:59:10|576.42|574.02|574.8|572.4|576.42|574.02|574.8|572.4|0
1652986760000|2022-05-19 18:59:20|575.05|572.65|573.94|571.54|575.05|572.65|573.94|571.54|0
1652986770000|2022-05-19 18:59:30|573.81|571.41|572.33|569.93|573.81|571.41|572.33|569.93|0
1652986780000|2022-05-19 18:59:40|572.08|569.68|572.71|570.31|572.71|570.31|572.08|569.68|0
1652986790000|2022-05-19 18:59:50|572.58|570.18|571.34|568.94|572.58|570.18|571.34|568.94|0
1652986800000|2022-05-19 19:00:00|571.09|568.69|571.22|568.82|572.33|569.93|571.09|568.69|0
1652986810000|2022-05-19 19:00:10|569.85|567.45|570.1|567.7|570.1|567.7|568.37|565.97|0
1652986820000|2022-05-19 19:00:20|570.35|567.95|568.62|566.22|570.35|567.95|568.62|566.22|0
1652986830000|2022-05-19 19:00:30|569.85|567.45|569.49|567.09|570.6|568.2|569.49|567.09|0
1652986840000|2022-05-19 19:00:40|569.36|566.96|567.88|565.48|569.36|566.96|567.63|565.23|0
1652986850000|2022-05-19 19:00:50|568.12|565.72|569.36|566.96|569.61|567.21|568.12|565.72|0
1652986860000|2022-05-19 19:01:00|568.62|566.22|568.12|565.72|568.62|566.22|568.12|565.72|0
1652986870000|2022-05-19 19:01:10|567.88|565.48|568.87|566.47|568.87|566.47|567.88|565.48|0
1652986880000|2022-05-19 19:01:20|567.63|565.23|570.35|567.95|570.35|567.95|567.63|565.23|0
1652986890000|2022-05-19 19:01:30|572.08|569.68|573.57|571.17|573.57|571.17|572.08|569.68|0
1652986900000|2022-05-19 19:01:40|572.58|570.18|574.31|571.91|574.56|572.16|572.58|570.18|0
1652986910000|2022-05-19 19:01:50|573.07|570.67|572.08|569.68|573.07|570.67|571.83|569.43|0
1652986920000|2022-05-19 19:02:00|571.59|569.19|572.82|570.42|573.32|570.92|571.59|569.19|0
1652986930000|2022-05-19 19:02:10|572.95|570.55|572.21|569.81|572.95|570.55|572.21|569.81|0
1652986940000|2022-05-19 19:02:20|571.59|569.19|568.62|566.22|571.59|569.19|568.62|566.22|0
1652986950000|2022-05-19 19:02:30|567.88|565.48|563.92|561.52|567.88|565.48|563.92|561.52|0
1652986960000|2022-05-19 19:02:40|562.44|560.04|562.93|560.53|563.67|561.27|562.19|559.79|0
1652986970000|2022-05-19 19:02:50|563.67|561.27|563.42|561.02|563.67|561.27|562.68|560.28|0
1652986980000|2022-05-19 19:03:00|561.45|559.05|561.2|558.8|561.69|559.29|560.95|558.55|0
1652986990000|2022-05-19 19:03:10|561.45|559.05|561.69|559.29|561.69|559.29|561.45|559.05|0
1652987000000|2022-05-19 19:03:20|561.45|559.05|560.71|558.31|561.45|559.05|560.71|558.31|0
1652987010000|2022-05-19 19:03:30|560.21|557.81|560.71|558.31|560.95|558.55|560.21|557.81|0
1652987020000|2022-05-19 19:03:40|560.95|558.55|561.2|558.8|561.82|559.42|560.95|558.55|0
1652987030000|2022-05-19 19:03:50|561.45|559.05|561.94|559.54|562.19|559.79|561.45|559.05|0
1652987040000|2022-05-19 19:04:00|561.2|558.8|559.72|557.32|561.2|558.8|559.72|557.32|0
1652987050000|2022-05-19 19:04:10|558.98|556.58|560.2|557.32|560.2|557.32|558.73|556.33|0
1652987060000|2022-05-19 19:04:20|560.7|557.82|561.44|558.56|561.44|558.56|560.7|557.82|0
1652987070000|2022-05-19 19:04:30|562.18|559.3|562.68|559.8|563.05|560.17|562.18|559.3|0
1652987080000|2022-05-19 19:04:40|562.92|560.04|563.66|560.78|563.91|561.03|562.92|560.04|0
1652987090000|2022-05-19 19:04:50|564.9|562.02|562.68|559.8|565.15|562.27|562.68|559.8|0
1652987100000|2022-05-19 19:05:00|561.93|559.05|562.92|560.04|562.92|560.04|561.82|558.94|0
1652987110000|2022-05-19 19:05:10|563.42|560.54|561.44|558.56|563.42|560.54|561.44|558.56|0
1652987120000|2022-05-19 19:05:20|560.95|558.07|562.92|560.04|562.92|560.04|560.95|558.07|0
1652987130000|2022-05-19 19:05:30|564.16|561.28|563.17|560.29|564.16|561.28|563.17|560.29|0
1652987140000|2022-05-19 19:05:40|562.92|560.04|562.18|559.3|563.42|560.54|562.18|559.3|0
1652987150000|2022-05-19 19:05:50|562.68|559.8|561.93|559.05|562.68|559.8|561.93|559.05|0
1652987160000|2022-05-19 19:06:00|562.06|559.18|562|559.12|562.68|559.8|562|559.12|0
1652987170000|2022-05-19 19:06:10|561.51|558.63|563.24|560.36|563.24|560.36|561.51|558.63|0
1652987180000|2022-05-19 19:06:20|564.23|561.35|564.23|561.35|564.97|562.09|564.23|561.35|0
1652987190000|2022-05-19 19:06:30|564.47|561.59|564.23|561.35|564.47|561.59|564.23|561.35|0
1652987200000|2022-05-19 19:06:40|565.21|562.33|566.2|563.32|566.2|563.32|565.21|562.33|0
1652987210000|2022-05-19 19:06:50|565.21|562.33|564.72|561.84|565.21|562.33|564.47|561.59|0
1652987220000|2022-05-19 19:07:00|563.73|560.85|564.72|561.84|564.72|561.84|563.73|560.85|0
1652987230000|2022-05-19 19:07:10|564.47|561.59|565.21|562.33|565.21|562.33|564.47|561.59|0
1652987240000|2022-05-19 19:07:20|565.71|562.83|565.21|562.33|565.71|562.83|565.21|562.33|0
1652987250000|2022-05-19 19:07:30|564.47|561.59|564.35|561.47|564.97|562.09|564.35|561.47|0
1652987260000|2022-05-19 19:07:40|564.23|561.35|563.73|560.85|564.72|561.84|563.73|560.85|0
1652987270000|2022-05-19 19:07:50|563.48|560.6|563.98|561.1|563.98|561.1|563.48|560.6|0
1652987280000|2022-05-19 19:08:00|564.72|561.84|563.73|560.85|564.72|561.84|563.73|560.85|0
1652987290000|2022-05-19 19:08:10|563.48|560.6|562.99|560.11|563.48|560.6|562.74|559.86|0
1652987300000|2022-05-19 19:08:20|563.48|560.6|562.74|559.86|563.48|560.6|562.74|559.86|0
1652987310000|2022-05-19 19:08:30|563.73|560.85|565.21|562.33|565.21|562.33|563.73|560.85|0
1652987320000|2022-05-19 19:08:40|564.72|561.84|564.23|561.35|564.72|561.84|563.98|561.1|0
1652987330000|2022-05-19 19:08:50|565.46|562.58|566.45|563.57|566.7|563.82|565.46|562.58|0
1652987340000|2022-05-19 19:09:00|565.71|562.83|565.71|562.83|566.2|563.32|565.71|562.83|0
1652987350000|2022-05-19 19:09:10|566.2|563.32|565.71|562.83|566.2|563.32|565.21|562.33|0
1652987360000|2022-05-19 19:09:20|567.44|564.56|567.68|564.8|567.93|565.05|566.94|564.06|0
1652987370000|2022-05-19 19:09:30|568.43|565.55|569.41|566.53|569.41|566.53|568.43|565.55|0
1652987380000|2022-05-19 19:09:40|570.4|567.52|571.77|568.89|571.77|568.89|570.4|567.52|0
1652987390000|2022-05-19 19:09:50|572.88|570|573.87|570.99|573.87|570.99|572.88|570|0
1652987400000|2022-05-19 19:10:00|573.62|570.74|574.86|571.98|574.86|571.98|573.62|570.74|0
1652987410000|2022-05-19 19:10:10|576.09|573.21|577.82|574.94|577.82|574.94|576.09|573.21|0
1652987420000|2022-05-19 19:10:20|578.07|575.19|577.82|574.94|578.07|575.19|577.82|574.94|0
1652987430000|2022-05-19 19:10:30|578.81|575.93|575.85|572.97|578.81|575.93|575.85|572.97|0
1652987440000|2022-05-19 19:10:40|576.84|573.96|575.85|572.97|576.84|573.96|575.35|572.47|0
1652987450000|2022-05-19 19:10:50|575.1|572.22|575.85|572.97|575.85|572.97|574.86|571.98|0
1652987460000|2022-05-19 19:11:00|576.59|573.71|576.34|573.46|576.83|573.95|576.09|573.21|0
1652987470000|2022-05-19 19:11:10|576.09|573.21|575.6|572.72|576.09|573.21|575.6|572.72|0
1652987480000|2022-05-19 19:11:20|574.86|571.98|574.61|571.73|574.86|571.98|574.61|571.73|0
1652987490000|2022-05-19 19:11:30|573.87|570.99|573.01|570.13|573.87|570.99|573.01|570.13|0
1652987500000|2022-05-19 19:11:40|573.37|570.49|573.62|570.74|574.11|571.23|573.37|570.49|0
1652987510000|2022-05-19 19:11:50|573.12|570.24|573.62|570.74|573.62|570.74|573.12|570.24|0
1652987520000|2022-05-19 19:12:00|575.1|572.22|573.62|570.74|575.85|572.97|573.62|570.74|0
1652987530000|2022-05-19 19:12:10|574.86|571.98|573.37|570.49|574.86|571.98|573.37|570.49|0
1652987540000|2022-05-19 19:12:20|573.12|570.24|573.62|570.74|573.62|570.74|573.12|570.24|0
1652987550000|2022-05-19 19:12:30|574.11|571.23|574.36|571.48|574.36|571.48|573.62|570.74|0
1652987560000|2022-05-19 19:12:40|575.6|572.72|575.85|572.97|576.34|573.46|575.6|572.72|0
1652987570000|2022-05-19 19:12:50|575.6|572.72|575.73|572.85|576.09|573.21|575.6|572.72|0
1652987580000|2022-05-19 19:13:00|574.86|571.98|576.09|573.21|576.59|573.71|574.86|571.98|0
1652987590000|2022-05-19 19:13:10|575.85|572.97|577.08|574.2|577.08|574.2|575.85|572.97|0
1652987600000|2022-05-19 19:13:20|577.82|574.94|578.07|575.19|578.57|575.69|577.82|574.94|0
1652987610000|2022-05-19 19:13:30|579.06|576.18|579.56|576.68|579.56|576.68|578.57|575.69|0
1652987620000|2022-05-19 19:13:40|578.57|575.69|578.07|575.19|578.57|575.69|578.07|575.19|0
1652987630000|2022-05-19 19:13:50|578.57|575.69|578.81|575.93|579.06|576.18|578.57|575.69|0
1652987640000|2022-05-19 19:14:00|580.55|577.67|581.79|578.91|583.02|580.14|580.55|577.67|0
1652987650000|2022-05-19 19:14:10|582.28|579.4|580.68|577.8|582.28|579.4|580.68|577.8|0
1652987660000|2022-05-19 19:14:20|580.05|577.17|578.07|575.19|580.05|577.17|578.07|575.19|0
1652987670000|2022-05-19 19:14:30|577.58|574.7|578.07|575.19|578.81|575.93|577.58|574.7|0
1652987680000|2022-05-19 19:14:40|577.33|574.45|577.58|574.7|577.58|574.7|577.33|574.45|0
1652987690000|2022-05-19 19:14:50|577.33|574.45|576.83|573.95|577.33|574.45|576.59|573.71|0
1652987700000|2022-05-19 19:15:00|577.58|574.7|578.32|575.44|578.32|575.44|576.34|573.46|0
1652987710000|2022-05-19 19:15:10|579.06|576.18|578.32|575.44|579.06|576.18|578.32|575.44|0
1652987720000|2022-05-19 19:15:20|578.81|575.93|576.59|573.71|578.81|575.93|576.59|573.71|0
1652987730000|2022-05-19 19:15:30|576.83|573.95|576.83|573.95|576.83|573.95|576.59|573.71|0
1652987740000|2022-05-19 19:15:40|577.08|574.2|577.58|574.7|578.07|575.19|577.08|574.2|0
1652987750000|2022-05-19 19:15:50|578.32|575.44|577.82|574.94|578.32|575.44|577.82|574.94|0
1652987760000|2022-05-19 19:16:00|578.32|575.44|579.06|576.18|579.06|576.18|578.32|575.44|0
1652987770000|2022-05-19 19:16:10|579.31|576.43|579.06|576.18|579.31|576.43|578.57|575.69|0
1652987780000|2022-05-19 19:16:20|578.57|575.69|579.93|577.05|579.93|577.05|578.57|575.69|0
1652987790000|2022-05-19 19:16:30|580.05|577.17|580.55|577.67|580.55|577.67|580.05|577.17|0
1652987800000|2022-05-19 19:16:40|580.3|577.42|580.43|577.55|580.43|577.55|579.93|577.05|0
1652987810000|2022-05-19 19:16:50|580.05|577.17|580.79|577.91|580.79|577.91|580.05|577.17|0
1652987820000|2022-05-19 19:17:00|580.55|577.67|579.19|576.31|580.55|577.67|579.19|576.31|0
1652987830000|2022-05-19 19:17:10|580.05|577.17|580.05|577.17|580.3|577.42|580.05|577.17|0
1652987840000|2022-05-19 19:17:20|578.57|575.69|579.44|576.56|579.44|576.56|578.32|575.44|0
1652987850000|2022-05-19 19:17:30|578.81|575.93|578.07|575.19|578.81|575.93|577.82|574.94|0
1652987860000|2022-05-19 19:17:40|578.32|575.44|579.31|576.43|579.31|576.43|578.32|575.44|0
1652987870000|2022-05-19 19:17:50|578.57|575.69|580.3|577.42|580.3|577.42|578.57|575.69|0
1652987880000|2022-05-19 19:18:00|580.05|577.17|582.03|579.15|582.03|579.15|580.05|577.17|0
1652987890000|2022-05-19 19:18:10|583.27|580.39|584.51|581.63|584.51|581.63|583.27|580.39|0
1652987900000|2022-05-19 19:18:20|586.49|583.61|586.99|584.11|586.99|584.11|586.49|583.61|0
1652987910000|2022-05-19 19:18:30|586.24|583.36|585.25|582.37|586.24|583.36|585.25|582.37|0
1652987920000|2022-05-19 19:18:40|584.26|581.38|583.27|580.39|584.26|581.38|582.9|580.02|0
1652987930000|2022-05-19 19:18:50|583.02|580.14|584.51|581.63|584.51|581.63|583.02|580.14|0
1652987940000|2022-05-19 19:19:00|582.78|579.9|583.02|580.14|583.02|580.14|582.78|579.9|0
1652987950000|2022-05-19 19:19:10|582.53|579.65|585.5|582.62|585.5|582.62|582.53|579.65|0
1652987960000|2022-05-19 19:19:20|586.49|583.61|587.98|585.1|587.98|585.1|585.75|582.87|0
1652987970000|2022-05-19 19:19:30|586.99|584.11|586.74|583.86|586.99|584.11|586.24|583.36|0
1652987980000|2022-05-19 19:19:40|586|583.12|586|583.12|586|583.12|586|583.12|0
1652987990000|2022-05-19 19:19:50|585.75|582.87|585.5|582.62|585.75|582.87|585|582.12|0
1652988000000|2022-05-19 19:20:00|585|582.12|586.99|584.11|586.99|584.11|585|582.12|0
1652988010000|2022-05-19 19:20:10|587.23|584.35|586|583.12|588.22|585.34|586|583.12|0
1652988020000|2022-05-19 19:20:20|586.24|583.36|585.5|582.62|586.62|583.74|585.5|582.62|0
1652988030000|2022-05-19 19:20:30|585.25|582.37|586.74|583.86|586.74|583.86|585.25|582.37|0
1652988040000|2022-05-19 19:20:40|587.23|584.35|587.73|584.85|587.73|584.85|587.23|584.35|0
1652988050000|2022-05-19 19:20:50|588.22|585.34|587.73|584.85|588.97|586.09|587.48|584.6|0
1652988060000|2022-05-19 19:21:00|588.72|585.84|588.72|585.84|588.97|586.09|588.72|585.84|0
1652988070000|2022-05-19 19:21:10|588.97|586.09|589.71|586.83|589.96|587.08|588.97|586.09|0
1652988080000|2022-05-19 19:21:20|589.46|586.58|588.97|586.09|589.46|586.58|587.73|584.85|0
1652988090000|2022-05-19 19:21:30|588.72|585.84|587.98|585.1|588.72|585.84|587.73|584.85|0
1652988100000|2022-05-19 19:21:40|587.73|584.85|586.87|583.99|587.73|584.85|586.87|583.99|0
1652988110000|2022-05-19 19:21:50|586.99|584.11|588.47|585.59|588.47|585.59|586.99|584.11|0
1652988120000|2022-05-19 19:22:00|588.97|586.09|590.46|587.58|590.46|587.58|588.97|586.09|0
1652988130000|2022-05-19 19:22:10|590.7|587.82|591.69|588.81|591.69|588.81|590.7|587.82|0
1652988140000|2022-05-19 19:22:20|590.7|587.82|590.46|587.58|590.95|588.07|590.46|587.58|0
1652988150000|2022-05-19 19:22:30|591.2|588.32|592.93|590.05|592.93|590.05|591.2|588.32|0
1652988160000|2022-05-19 19:22:40|592.69|589.81|590.95|588.07|592.69|589.81|590.95|588.07|0
1652988170000|2022-05-19 19:22:50|590.7|587.82|591.45|588.57|591.45|588.57|590.45|587.57|0
1652988180000|2022-05-19 19:23:00|589.96|587.08|590.95|588.07|590.95|588.07|589.22|586.34|0
1652988190000|2022-05-19 19:23:10|591.45|588.57|592.93|590.05|592.93|590.05|591.45|588.57|0
1652988200000|2022-05-19 19:23:20|593.18|590.3|591.69|588.81|593.18|590.3|591.69|588.81|0
1652988210000|2022-05-19 19:23:30|592.44|589.56|592.44|589.56|592.93|590.05|592.44|589.56|0
1652988220000|2022-05-19 19:23:40|592.69|589.81|593.93|591.05|593.93|591.05|592.69|589.81|0
1652988230000|2022-05-19 19:23:50|593.43|590.55|593.18|590.3|594.55|591.67|593.18|590.3|0
1652988240000|2022-05-19 19:24:00|593.93|591.05|594.42|591.54|594.42|591.54|593.93|591.05|0
1652988250000|2022-05-19 19:24:10|593.68|590.8|592.19|589.31|593.68|590.8|592.19|589.31|0
1652988260000|2022-05-19 19:24:20|592.69|589.81|593.18|590.3|593.18|590.3|592.44|589.56|0
1652988270000|2022-05-19 19:24:30|593.68|590.8|594.92|592.04|594.92|592.04|593.68|590.8|0
1652988280000|2022-05-19 19:24:40|595.16|592.28|596.16|593.28|596.16|593.28|595.16|592.28|0
1652988290000|2022-05-19 19:24:50|597.03|594.15|596.65|593.77|597.03|594.15|596.65|593.77|0
1652988300000|2022-05-19 19:25:00|597.15|594.27|596.9|594.02|597.64|594.76|596.9|594.02|0
1652988310000|2022-05-19 19:25:10|596.65|593.77|594.42|591.54|596.65|593.77|594.17|591.29|0
1652988320000|2022-05-19 19:25:20|594.67|591.79|595.41|592.53|595.91|593.03|594.67|591.79|0
1652988330000|2022-05-19 19:25:30|594.17|591.29|593.68|590.8|594.17|591.29|593.18|590.3|0
1652988340000|2022-05-19 19:25:40|593.18|590.3|594.67|591.79|594.92|592.04|593.18|590.3|0
1652988350000|2022-05-19 19:25:50|594.17|591.29|595.16|592.28|595.16|592.28|594.17|591.29|0
1652988360000|2022-05-19 19:26:00|594.67|591.79|594.42|591.54|594.92|592.04|594.42|591.54|0
1652988370000|2022-05-19 19:26:10|593.43|590.55|592.93|590.05|593.67|590.79|592.68|589.8|0
1652988380000|2022-05-19 19:26:20|593.18|590.3|593.31|590.43|593.92|591.04|593.18|590.3|0
1652988390000|2022-05-19 19:26:30|592.43|589.55|592.68|589.8|593.18|590.3|591.69|588.81|0
1652988400000|2022-05-19 19:26:40|592.93|590.05|593.92|591.04|593.92|591.04|592.93|590.05|0
1652988410000|2022-05-19 19:26:50|593.42|590.54|593.18|590.3|593.92|591.04|593.18|590.3|0
1652988420000|2022-05-19 19:27:00|592.18|589.3|592.93|590.05|592.93|590.05|592.18|589.3|0
1652988430000|2022-05-19 19:27:10|593.67|590.79|595.16|592.28|595.16|592.28|593.42|590.54|0
1652988440000|2022-05-19 19:27:20|595.9|593.02|596.15|593.27|596.4|593.52|595.9|593.02|0
1652988450000|2022-05-19 19:27:30|596.65|593.77|595.9|593.02|596.65|593.77|595.9|593.02|0
1652988460000|2022-05-19 19:27:40|596.4|593.52|597.39|594.51|597.64|594.76|596.15|593.27|0
1652988470000|2022-05-19 19:27:50|598.26|595.38|597.89|595.01|598.38|595.5|597.39|594.51|0
1652988480000|2022-05-19 19:28:00|598.14|595.26|596.9|594.02|598.14|595.26|596.9|594.02|0
1652988490000|2022-05-19 19:28:10|597.64|594.76|597.64|594.76|598.63|595.75|597.64|594.76|0
1652988500000|2022-05-19 19:28:20|597.89|595.01|599.87|596.99|600.12|597.24|597.89|595.01|0
1652988510000|2022-05-19 19:28:30|600.62|597.74|599.38|596.5|600.62|597.74|599.38|596.5|0
1652988520000|2022-05-19 19:28:40|599.62|596.74|598.38|595.5|599.62|596.74|598.38|595.5|0
1652988530000|2022-05-19 19:28:50|597.64|594.76|600|597.12|600|597.12|597.64|594.76|0
1652988540000|2022-05-19 19:29:00|599.75|596.87|600.12|597.24|600.12|597.24|599.38|596.5|0
1652988550000|2022-05-19 19:29:10|600.37|597.49|601.11|598.23|601.11|598.23|600.37|597.49|0
1652988560000|2022-05-19 19:29:20|600.62|597.74|600.12|597.24|600.99|598.11|600.12|597.24|0
1652988570000|2022-05-19 19:29:30|600.37|597.49|601.36|598.48|601.36|598.48|600.37|597.49|0
1652988580000|2022-05-19 19:29:40|600.62|597.74|600.62|597.74|600.62|597.74|600.37|597.49|0
1652988590000|2022-05-19 19:29:50|599.62|596.74|601.11|598.23|601.11|598.23|599.62|596.74|0
1652988600000|2022-05-19 19:30:00|600.86|597.98|601.86|598.98|602.85|599.97|600.86|597.98|0
1652988610000|2022-05-19 19:30:10|601.36|598.48|602.85|599.97|602.85|599.97|601.36|598.48|0
1652988620000|2022-05-19 19:30:20|602.6|599.72|600.37|597.49|602.6|599.72|600.37|597.49|0
1652988630000|2022-05-19 19:30:30|598.88|596|599.13|596.25|599.51|596.63|598.88|596|0
1652988640000|2022-05-19 19:30:40|600.12|597.24|599.62|596.74|601.11|598.23|599.62|596.74|0
1652988650000|2022-05-19 19:30:50|598.88|596|597.14|594.26|598.88|596|597.14|594.26|0
1652988660000|2022-05-19 19:31:00|596.9|594.02|598.63|595.75|598.63|595.75|596.15|593.27|0
1652988670000|2022-05-19 19:31:10|598.88|596|598.14|595.26|598.88|596|597.89|595.01|0
1652988680000|2022-05-19 19:31:20|598.63|595.75|597.39|594.51|598.63|595.75|597.39|594.51|0
1652988690000|2022-05-19 19:31:30|597.27|594.39|596.15|593.27|597.27|594.39|595.9|593.02|0
1652988700000|2022-05-19 19:31:40|597.27|594.39|597.89|595.01|597.89|595.01|597.14|594.26|0
1652988710000|2022-05-19 19:31:50|597.39|594.51|598.14|595.26|598.63|595.75|597.39|594.51|0
1652988720000|2022-05-19 19:32:00|597.64|594.76|598.38|595.5|598.63|595.75|597.64|594.76|0
1652988730000|2022-05-19 19:32:10|598.02|595.14|596.9|594.02|598.02|595.14|596.9|594.02|0
1652988740000|2022-05-19 19:32:20|596.4|593.52|597.64|594.76|597.64|594.76|596.4|593.52|0
1652988750000|2022-05-19 19:32:30|599.13|596.25|600.12|597.24|600.12|597.24|598.63|595.75|0
1652988760000|2022-05-19 19:32:40|600|597.12|601.11|598.23|601.11|598.23|599.13|596.25|0
1652988770000|2022-05-19 19:32:50|600.75|597.87|600.37|597.49|600.75|597.87|600.37|597.49|0
1652988780000|2022-05-19 19:33:00|599.38|596.5|599.13|596.25|599.87|596.99|599.13|596.25|0
1652988790000|2022-05-19 19:33:10|598.38|595.5|601.36|598.48|601.36|598.48|598.38|595.5|0
1652988800000|2022-05-19 19:33:20|601.74|598.86|602.85|599.97|602.85|599.97|601.74|598.86|0
1652988810000|2022-05-19 19:33:30|601.11|598.23|599.62|596.74|601.11|598.23|599.62|596.74|0
1652988820000|2022-05-19 19:33:40|599.13|596.25|601.11|598.23|601.11|598.23|599.13|596.25|0
1652988830000|2022-05-19 19:33:50|601.36|598.48|600.12|597.24|601.86|598.98|600.12|597.24|0
1652988840000|2022-05-19 19:34:00|599.62|596.74|600.37|597.49|600.62|597.74|599.62|596.74|0
1652988850000|2022-05-19 19:34:10|601.36|598.48|601.61|598.73|602.23|599.35|601.36|598.48|0
1652988860000|2022-05-19 19:34:20|600.86|597.98|600.62|597.74|600.86|597.98|600.37|597.49|0
1652988870000|2022-05-19 19:34:30|601.86|598.98|602.6|599.72|602.6|599.72|601.86|598.98|0
1652988880000|2022-05-19 19:34:40|602.98|600.1|602.11|599.23|602.98|600.1|602.11|599.23|0
1652988890000|2022-05-19 19:34:50|602.35|599.47|603.1|600.22|603.1|600.22|602.35|599.47|0
1652988900000|2022-05-19 19:35:00|602.98|600.1|602.6|599.72|603.84|600.96|602.6|599.72|0
1652988910000|2022-05-19 19:35:10|602.1|599.22|603.47|600.59|603.47|600.59|602.1|599.22|0
1652988920000|2022-05-19 19:35:20|603.59|600.71|602.1|599.22|603.59|600.71|602.1|599.22|0
1652988930000|2022-05-19 19:35:30|601.86|598.98|600.75|597.87|601.86|598.98|600.37|597.49|0
1652988940000|2022-05-19 19:35:40|601.36|598.48|601.61|598.73|602.35|599.47|601.36|598.48|0
1652988950000|2022-05-19 19:35:50|601.86|598.98|604.34|601.46|604.34|601.46|601.86|598.98|0
1652988960000|2022-05-19 19:36:00|604.83|601.95|605.08|602.2|605.08|602.2|603.59|600.71|0
1652988970000|2022-05-19 19:36:10|604.83|601.95|606.08|603.2|606.08|603.2|604.83|601.95|0
1652988980000|2022-05-19 19:36:20|605.83|602.95|606.7|603.82|606.7|603.82|605.83|602.95|0
1652988990000|2022-05-19 19:36:30|606.57|603.69|605.83|602.95|606.57|603.69|605.58|602.7|0
1652989000000|2022-05-19 19:36:40|606.57|603.69|606.57|603.69|607.07|604.19|606.57|603.69|0
1652989010000|2022-05-19 19:36:50|606.32|603.44|604.34|601.46|606.32|603.44|604.34|601.46|0
1652989020000|2022-05-19 19:37:00|604.09|601.21|603.59|600.71|604.09|601.21|603.59|600.71|0
1652989030000|2022-05-19 19:37:10|604.59|601.71|603.97|601.09|604.59|601.71|603.1|600.22|0
1652989040000|2022-05-19 19:37:20|603.59|600.71|602.34|599.46|603.59|600.71|602.34|599.46|0
1652989050000|2022-05-19 19:37:30|602.59|599.71|605.82|602.94|605.82|602.94|602.59|599.71|0
1652989060000|2022-05-19 19:37:40|606.81|603.93|605.07|602.19|606.81|603.93|605.07|602.19|0
1652989070000|2022-05-19 19:37:50|604.33|601.45|601.85|598.97|604.33|601.45|601.85|598.97|0
1652989080000|2022-05-19 19:38:00|601.35|598.47|602.34|599.46|602.34|599.46|601.1|598.22|0
1652989090000|2022-05-19 19:38:10|604.08|601.2|604.58|601.7|604.58|601.7|603.58|600.7|0
1652989100000|2022-05-19 19:38:20|604.08|601.2|604.33|601.45|604.83|601.95|604.08|601.2|0
1652989110000|2022-05-19 19:38:30|603.83|600.95|603.58|600.7|603.83|600.95|602.84|599.96|0
1652989120000|2022-05-19 19:38:40|602.84|599.96|603.58|600.7|603.58|600.7|602.59|599.71|0
1652989130000|2022-05-19 19:38:50|602.84|599.96|602.34|599.46|602.84|599.96|601.6|598.72|0
1652989140000|2022-05-19 19:39:00|603.09|600.21|603.58|600.7|603.58|600.7|603.09|600.21|0
1652989150000|2022-05-19 19:39:10|602.84|599.96|605.32|602.44|605.32|602.44|602.84|599.96|0
1652989160000|2022-05-19 19:39:20|605.57|602.69|604.83|601.95|605.82|602.94|604.83|601.95|0
1652989170000|2022-05-19 19:39:30|604.33|601.45|603.58|600.7|604.33|601.45|603.58|600.7|0
1652989180000|2022-05-19 19:39:40|603.96|601.08|604.21|601.33|604.33|601.45|603.34|600.46|0
1652989190000|2022-05-19 19:39:50|604.46|601.58|605.32|602.44|605.32|602.44|604.46|601.58|0
1652989200000|2022-05-19 19:40:00|605.07|602.19|604.58|601.7|605.07|602.19|604.58|601.7|0
1652989210000|2022-05-19 19:40:10|604.33|601.45|603.34|600.46|604.33|601.45|603.34|600.46|0
1652989220000|2022-05-19 19:40:20|603.58|600.7|603.83|600.95|603.83|600.95|603.58|600.7|0
1652989230000|2022-05-19 19:40:30|605.07|602.19|605.57|602.69|605.7|602.82|605.07|602.19|0
1652989240000|2022-05-19 19:40:40|604.08|601.2|603.83|600.95|604.33|601.45|603.47|600.59|0
1652989250000|2022-05-19 19:40:50|603.58|600.7|603.34|600.46|603.58|600.7|602.84|599.96|0
1652989260000|2022-05-19 19:41:00|604.83|601.95|604.58|601.7|605.32|602.44|604.58|601.7|0
1652989270000|2022-05-19 19:41:10|605.07|602.19|605.32|602.44|605.57|602.69|605.07|602.19|0
1652989280000|2022-05-19 19:41:20|605.07|602.19|604.58|601.7|605.32|602.44|604.33|601.45|0
1652989290000|2022-05-19 19:41:30|605.57|602.69|602.34|599.46|605.57|602.69|602.34|599.46|0
1652989300000|2022-05-19 19:41:40|601.85|598.97|602.47|599.59|602.84|599.96|601.85|598.97|0
1652989310000|2022-05-19 19:41:50|603.09|600.21|604.58|601.7|604.58|601.7|603.09|600.21|0
1652989320000|2022-05-19 19:42:00|605.32|602.44|606.07|603.19|606.07|603.19|605.07|602.19|0
1652989330000|2022-05-19 19:42:10|605.07|602.19|606.81|603.93|607.06|604.18|605.07|602.19|0
1652989340000|2022-05-19 19:42:20|607.31|604.43|607.31|604.43|608.3|605.42|607.31|604.43|0
1652989350000|2022-05-19 19:42:30|606.56|603.68|603.83|600.95|606.56|603.68|603.83|600.95|0
1652989360000|2022-05-19 19:42:40|604.08|601.2|604.08|601.2|605.2|602.32|604.08|601.2|0
1652989370000|2022-05-19 19:42:50|602.34|599.46|600.61|597.73|602.34|599.46|600.61|597.73|0
1652989380000|2022-05-19 19:43:00|600.36|597.48|600.61|597.73|600.61|597.73|600.36|597.48|0
1652989390000|2022-05-19 19:43:10|599.86|596.98|597.38|594.5|599.86|596.98|597.38|594.5|0
1652989400000|2022-05-19 19:43:20|596.64|593.76|594.65|591.77|596.64|593.76|594.65|591.77|0
1652989410000|2022-05-19 19:43:30|595.15|592.27|595.89|593.01|596.14|593.26|595.15|592.27|0
1652989420000|2022-05-19 19:43:40|594.9|592.02|594.65|591.77|594.9|592.02|594.16|591.28|0
1652989430000|2022-05-19 19:43:50|595.65|592.77|595.4|592.52|595.65|592.77|594.9|592.02|0
1652989440000|2022-05-19 19:44:00|595.15|592.27|596.77|593.89|596.89|594.01|595.15|592.27|0
1652989450000|2022-05-19 19:44:10|597.13|594.25|598.62|595.74|599.12|596.24|597.13|594.25|0
1652989460000|2022-05-19 19:44:20|596.64|593.76|595.15|592.27|596.64|593.76|595.15|592.27|0
1652989470000|2022-05-19 19:44:30|594.41|591.53|592.67|589.79|594.41|591.53|592.67|589.79|0
1652989480000|2022-05-19 19:44:40|593.66|590.78|594.9|592.02|594.9|592.02|593.41|590.53|0
1652989490000|2022-05-19 19:44:50|594.65|591.77|593.91|591.03|594.65|591.77|593.66|590.78|0
1652989500000|2022-05-19 19:45:00|593.41|590.53|596.39|593.51|596.39|593.51|593.41|590.53|0
1652989510000|2022-05-19 19:45:10|595.4|592.52|592.67|589.79|595.4|592.52|592.67|589.79|0
1652989520000|2022-05-19 19:45:20|593.17|590.29|592.92|590.04|593.66|590.78|592.92|590.04|0
1652989530000|2022-05-19 19:45:30|593.41|590.53|593.17|590.29|593.41|590.53|592.67|589.79|0
1652989540000|2022-05-19 19:45:40|592.42|589.54|590.44|587.56|592.42|589.54|590.44|587.56|0
1652989550000|2022-05-19 19:45:50|589.45|586.57|589.2|586.32|589.45|586.57|588.95|586.07|0
1652989560000|2022-05-19 19:46:00|589.69|586.81|589.45|586.57|589.94|587.06|589.45|586.57|0
1652989570000|2022-05-19 19:46:10|589.69|586.81|592.42|589.54|592.42|589.54|589.69|586.81|0
1652989580000|2022-05-19 19:46:20|591.68|588.8|591.68|588.8|592.17|589.29|591.68|588.8|0
1652989590000|2022-05-19 19:46:30|592.8|589.92|593.66|590.78|594.16|591.28|592.8|589.92|0
1652989600000|2022-05-19 19:46:40|593.41|590.53|594.78|591.9|594.78|591.9|592.92|590.04|0
1652989610000|2022-05-19 19:46:50|596.89|594.01|598.13|595.25|599.12|596.24|596.89|594.01|0
1652989620000|2022-05-19 19:47:00|597.88|595|601.85|598.97|601.85|598.97|597.88|595|0
1652989630000|2022-05-19 19:47:10|601.6|598.72|601.85|598.97|602.1|599.22|601.35|598.47|0
1652989640000|2022-05-19 19:47:20|602.1|599.22|601.1|598.22|602.1|599.22|601.1|598.22|0
1652989650000|2022-05-19 19:47:30|602.34|599.46|600.85|597.97|602.34|599.46|600.85|597.97|0
1652989660000|2022-05-19 19:47:40|601.6|598.72|601.48|598.6|602.59|599.71|601.48|598.6|0
1652989670000|2022-05-19 19:47:50|602.1|599.22|603.34|600.46|603.34|600.46|602.1|599.22|0
1652989680000|2022-05-19 19:48:00|603.58|600.7|603.71|600.83|603.71|600.83|602.1|599.22|0
1652989690000|2022-05-19 19:48:10|603.09|600.21|602.59|599.71|604.08|601.2|602.59|599.71|0
1652989700000|2022-05-19 19:48:20|602.34|599.46|599.61|596.73|602.34|599.46|599.61|596.73|0
1652989710000|2022-05-19 19:48:30|598.62|595.74|599.12|596.24|599.12|596.24|597.88|595|0
1652989720000|2022-05-19 19:48:40|598.62|595.74|598.13|595.25|599.37|596.49|598.13|595.25|0
1652989730000|2022-05-19 19:48:50|598.62|595.74|596.89|594.01|598.62|595.74|596.89|594.01|0
1652989740000|2022-05-19 19:49:00|595.53|592.65|598.62|595.74|598.62|595.74|595.53|592.65|0
1652989750000|2022-05-19 19:49:10|599.86|596.98|599.61|596.73|601.6|598.72|599.61|596.73|0
1652989760000|2022-05-19 19:49:20|598.62|595.74|597.26|594.38|598.62|595.74|597.26|594.38|0
1652989770000|2022-05-19 19:49:30|597.13|594.25|598.13|595.25|598.13|595.25|597.13|594.25|0
1652989780000|2022-05-19 19:49:40|597.63|594.75|598.37|595.49|598.37|595.49|597.13|594.25|0
1652989790000|2022-05-19 19:49:50|599.74|596.86|599.12|596.24|599.74|596.86|599.12|596.24|0
1652989800000|2022-05-19 19:50:00|600.61|597.73|602.72|599.84|602.72|599.84|600.11|597.23|0
1652989810000|2022-05-19 19:50:10|602.84|599.96|603.34|600.46|603.34|600.46|602.34|599.46|0
1652989820000|2022-05-19 19:50:20|603.71|600.83|604.85|601.97|604.85|601.97|603.71|600.83|0
1652989830000|2022-05-19 19:50:30|603.88|601|602.26|599.38|603.88|601|601.76|598.88|0
1652989840000|2022-05-19 19:50:40|603.01|600.13|602.76|599.88|603.01|600.13|602.26|599.38|0
1652989850000|2022-05-19 19:50:50|603.5|600.62|603.25|600.37|603.5|600.62|602.51|599.63|0
1652989860000|2022-05-19 19:51:00|603.5|600.62|603.25|600.37|604|601.12|603|600.12|0
1652989870000|2022-05-19 19:51:10|603.38|600.5|603.75|600.87|603.75|600.87|602.01|599.13|0
1652989880000|2022-05-19 19:51:20|604.25|601.37|605.49|602.61|605.49|602.61|604.25|601.37|0
1652989890000|2022-05-19 19:51:30|606.23|603.35|606.98|604.1|606.98|604.1|606.23|603.35|0
1652989900000|2022-05-19 19:51:40|607.48|604.6|606.98|604.1|607.86|604.98|606.98|604.1|0
1652989910000|2022-05-19 19:51:50|605.87|602.99|606.73|603.85|606.73|603.85|605.87|602.99|0
1652989920000|2022-05-19 19:52:00|606.23|603.35|607.48|604.6|607.97|605.09|606.23|603.35|0
1652989930000|2022-05-19 19:52:10|608.1|605.22|607.23|604.35|608.22|605.34|607.23|604.35|0
1652989940000|2022-05-19 19:52:20|606.73|603.85|607.48|604.6|607.48|604.6|605.99|603.11|0
1652989950000|2022-05-19 19:52:30|607.73|604.85|606.73|603.85|607.73|604.85|606.23|603.35|0
1652989960000|2022-05-19 19:52:40|606.61|603.73|604.99|602.11|606.61|603.73|604.5|601.62|0
1652989970000|2022-05-19 19:52:50|605.49|602.61|605.99|603.11|605.99|603.11|605.49|602.61|0
1652989980000|2022-05-19 19:53:00|605.74|602.86|604.5|601.62|605.74|602.86|604.5|601.62|0
1652989990000|2022-05-19 19:53:10|604.74|601.86|605.24|602.36|605.24|602.36|604.5|601.62|0
1652990000000|2022-05-19 19:53:20|605.74|602.86|607.11|604.23|607.11|604.23|605.74|602.86|0
1652990010000|2022-05-19 19:53:30|607.97|605.09|608.22|605.34|608.72|605.84|607.97|605.09|0
1652990020000|2022-05-19 19:53:40|607.97|605.09|606.23|603.35|607.97|605.09|606.23|603.35|0
1652990030000|2022-05-19 19:53:50|605.99|603.11|604.5|601.62|605.99|603.11|604.5|601.62|0
1652990040000|2022-05-19 19:54:00|604.74|601.86|606.98|604.1|606.98|604.1|604.74|601.86|0
1652990050000|2022-05-19 19:54:10|607.23|604.35|607.23|604.35|607.97|605.09|607.23|604.35|0
1652990060000|2022-05-19 19:54:20|605.74|602.86|604.74|601.86|605.74|602.86|604.74|601.86|0
1652990070000|2022-05-19 19:54:30|604.5|601.62|604|601.12|604.5|601.62|604|601.12|0
1652990080000|2022-05-19 19:54:40|605.49|602.61|604.25|601.37|605.49|602.61|604.25|601.37|0
1652990090000|2022-05-19 19:54:50|603.5|600.62|603.25|600.37|603.75|600.87|603.25|600.37|0
1652990100000|2022-05-19 19:55:00|602.01|599.13|602.26|599.38|602.26|599.38|601.51|598.63|0
1652990110000|2022-05-19 19:55:10|601.15|598.27|597.29|594.41|601.15|598.27|597.29|594.41|0
1652990120000|2022-05-19 19:55:20|599.03|596.15|600.52|597.64|600.52|597.64|599.03|596.15|0
1652990130000|2022-05-19 19:55:30|601.51|598.63|601.51|598.63|602.01|599.13|601.27|598.39|0
1652990140000|2022-05-19 19:55:40|601.15|598.27|600.52|597.64|601.51|598.63|600.52|597.64|0
1652990150000|2022-05-19 19:55:50|600.02|597.14|600.02|597.14|600.02|597.14|599.78|596.9|0
1652990160000|2022-05-19 19:56:00|600.52|597.64|602.76|599.88|602.76|599.88|600.52|597.64|0
1652990170000|2022-05-19 19:56:10|603.63|600.75|602.51|599.63|603.63|600.75|602.51|599.63|0
1652990180000|2022-05-19 19:56:20|602.76|599.88|602.01|599.13|602.76|599.88|602.01|599.13|0
1652990190000|2022-05-19 19:56:30|603|600.12|603.5|600.62|603.5|600.62|602.51|599.63|0
1652990200000|2022-05-19 19:56:40|603.25|600.37|603.5|600.62|603.5|600.62|603.25|600.37|0
1652990210000|2022-05-19 19:56:50|604|601.12|603.38|600.5|604|601.12|603.38|600.5|0
1652990220000|2022-05-19 19:57:00|602.76|599.88|603|600.12|603|600.12|602.01|599.13|0
1652990230000|2022-05-19 19:57:10|603.25|600.37|603|600.12|603.5|600.62|603|600.12|0
1652990240000|2022-05-19 19:57:20|602.51|599.63|602.76|599.88|602.76|599.88|602.26|599.38|0
1652990250000|2022-05-19 19:57:30|602.26|599.38|600.77|597.89|602.26|599.38|600.77|597.89|0
1652990260000|2022-05-19 19:57:40|600.27|597.39|602.26|599.38|602.26|599.38|600.27|597.39|0
1652990270000|2022-05-19 19:57:50|603|600.12|603.25|600.37|603.25|600.37|602.51|599.63|0
1652990280000|2022-05-19 19:58:00|602.26|599.38|602.26|599.38|602.76|599.88|601.76|598.88|0
1652990290000|2022-05-19 19:58:10|602.01|599.13|601.51|598.63|602.01|599.13|601.27|598.39|0
1652990300000|2022-05-19 19:58:20|601.76|598.88|602.01|599.13|602.26|599.38|601.76|598.88|0
1652990310000|2022-05-19 19:58:30|601.27|598.39|600.52|597.64|601.27|598.39|600.27|597.39|0
1652990320000|2022-05-19 19:58:40|601.02|598.14|600.27|597.39|601.51|598.63|600.27|597.39|0
1652990330000|2022-05-19 19:58:50|600.52|597.64|601.02|598.14|601.51|598.63|600.52|597.64|0
1652990340000|2022-05-19 19:59:00|601.27|598.39|600.77|597.89|601.89|599.01|600.77|597.89|0
1652990350000|2022-05-19 19:59:10|601.15|598.27|602.26|599.38|602.26|599.38|600.52|597.64|0
1652990360000|2022-05-19 19:59:20|602.76|599.88|599.78|596.9|602.76|599.88|599.78|596.9|0
1652990370000|2022-05-19 19:59:30|600.77|597.89|604|601.12|604|601.12|600.77|597.89|0
1652990380000|2022-05-19 19:59:40|604.5|601.62|605.49|602.61|605.74|602.86|604.5|601.62|0
1652990390000|2022-05-19 19:59:50|604.87|601.99|603|600.12|604.87|601.99|603|600.12|0
1652990400000|2022-05-19 20:00:00|605.24|602.36|606.99|604.59|606.99|604.59|604.5|601.62|0
1652990410000|2022-05-19 20:00:10|606.74|604.34|608.11|605.71|608.11|605.71|606.74|604.34|0
1652990420000|2022-05-19 20:00:20|609.23|606.83|608.48|606.08|610.22|607.82|608.48|606.08|0
1652990430000|2022-05-19 20:00:30|607.98|605.58|607.86|605.46|607.98|605.58|607.73|605.33|0
1652990440000|2022-05-19 20:00:40|606.99|604.59|606.99|604.59|606.99|604.59|606.49|604.09|0
1652990450000|2022-05-19 20:00:50|607.49|605.09|608.23|605.83|608.23|605.83|607.24|604.84|0
1652990460000|2022-05-19 20:01:00|608.48|606.08|606.62|604.22|608.48|606.08|606.62|604.22|0
1652990470000|2022-05-19 20:01:10|607.24|604.84|606.99|604.59|607.24|604.84|606.49|604.09|0
1652990480000|2022-05-19 20:01:20|606.74|604.34|605.88|603.48|606.74|604.34|605.88|603.48|0
1652990490000|2022-05-19 20:01:30|605.75|603.35|605.75|603.35|606.24|603.84|605.75|603.35|0
1652990500000|2022-05-19 20:01:40|605.5|603.1|605.5|603.1|605.5|603.1|605.5|603.1|0
1652990510000|2022-05-19 20:01:50|605.75|603.35|605.25|602.85|605.75|603.35|605.25|602.85|0
1652990520000|2022-05-19 20:02:00|605.99|603.59|606.24|603.84|606.49|604.09|605.75|603.35|0
1652990530000|2022-05-19 20:02:10|606.74|604.34|606.62|604.22|606.74|604.34|606.49|604.09|0
1652990540000|2022-05-19 20:02:20|606.49|604.09|606.49|604.09|606.49|604.09|606.24|603.84|0
1652990550000|2022-05-19 20:02:30|606.74|604.34|607.49|605.09|607.49|605.09|606.74|604.34|0
1652990560000|2022-05-19 20:02:40|607.24|604.84|608.02|605.62|608.02|605.62|607.24|604.84|0
1652990570000|2022-05-19 20:02:50|609.01|606.61|610.01|607.61|610.26|607.86|609.01|606.61|0
1652990580000|2022-05-19 20:03:00|610.5|608.1|611|608.6|611|608.6|610.5|608.1|0
1652990590000|2022-05-19 20:03:10|611.25|608.85|611.75|609.35|611.75|609.35|611.25|608.85|0
1652990600000|2022-05-19 20:03:20|611.5|609.1|609.76|607.36|611.5|609.1|609.76|607.36|0
1652990610000|2022-05-19 20:03:30|610.01|607.61|610.5|608.1|610.5|608.1|610.01|607.61|0
1652990620000|2022-05-19 20:03:40|610.39|607.99|610.01|607.61|610.5|608.1|610.01|607.61|0
1652990630000|2022-05-19 20:03:50|609.51|607.11|608.77|606.37|609.51|607.11|608.77|606.37|0
1652990640000|2022-05-19 20:04:00|609.01|606.61|608.52|606.12|609.01|606.61|608.52|606.12|0
1652990650000|2022-05-19 20:04:10|608.02|605.62|609.76|607.36|609.76|607.36|608.02|605.62|0
1652990660000|2022-05-19 20:04:20|610.26|607.86|610.26|607.86|610.5|608.1|610.26|607.86|0
1652990670000|2022-05-19 20:04:30|610.75|608.35|610.01|607.61|611|608.6|610.01|607.61|0
1652990680000|2022-05-19 20:04:40|609.76|607.36|608.52|606.12|609.76|607.36|608.52|606.12|0
1652990690000|2022-05-19 20:04:50|608.02|605.62|608.27|605.87|608.77|606.37|608.02|605.62|0
1652990700000|2022-05-19 20:05:00|608.02|605.62|606.03|603.63|608.02|605.62|605.78|603.38|0
1652990710000|2022-05-19 20:05:10|605.78|603.38|607.03|604.63|607.03|604.63|605.78|603.38|0
1652990720000|2022-05-19 20:05:20|607.77|605.37|607.77|605.37|607.77|605.37|607.27|604.87|0
1652990730000|2022-05-19 20:05:30|608.02|605.62|607.03|604.63|608.02|605.62|606.78|604.38|0
1652990740000|2022-05-19 20:05:40|606.78|604.38|607.27|604.87|607.27|604.87|606.53|604.13|0
1652990750000|2022-05-19 20:05:50|607.03|604.63|606.53|604.13|607.03|604.63|606.28|603.88|0
1652990760000|2022-05-19 20:06:00|606.28|603.88|606.28|603.88|606.28|603.88|606.03|603.63|0
1652990770000|2022-05-19 20:06:10|606.66|604.26|606.28|603.88|607.27|604.87|606.28|603.88|0
1652990780000|2022-05-19 20:06:20|605.54|603.14|606.28|603.88|606.28|603.88|605.54|603.14|0
1652990790000|2022-05-19 20:06:30|606.03|603.63|605.04|602.64|606.03|603.63|605.04|602.64|0
1652990800000|2022-05-19 20:06:40|605.29|602.89|605.78|603.38|605.78|603.38|605.04|602.64|0
1652990810000|2022-05-19 20:06:50|606.28|603.88|606.78|604.38|607.03|604.63|606.28|603.88|0
1652990820000|2022-05-19 20:07:00|607.52|605.12|607.27|604.87|607.52|605.12|607.03|604.63|0
1652990830000|2022-05-19 20:07:10|607.77|605.37|608.02|605.62|608.02|605.62|607.77|605.37|0
1652990840000|2022-05-19 20:07:20|607.77|605.37|608.77|606.37|608.77|606.37|607.77|605.37|0
1652990850000|2022-05-19 20:07:30|608.52|606.12|608.27|605.87|608.52|606.12|608.27|605.87|0
1652990860000|2022-05-19 20:07:40|608.02|605.62|607.52|605.12|608.02|605.62|607.52|605.12|0
1652990870000|2022-05-19 20:07:50|608.02|605.62|608.02|605.62|608.02|605.62|607.77|605.37|0
1652990880000|2022-05-19 20:08:00|607.77|605.37|607.27|604.87|607.77|605.37|607.27|604.87|0
1652990890000|2022-05-19 20:08:10|606.78|604.38|607.52|605.12|607.52|605.12|606.78|604.38|0
1652990900000|2022-05-19 20:08:20|607.77|605.37|607.4|605|607.77|605.37|607.4|605|0
1652990910000|2022-05-19 20:08:30|607.27|604.87|607.77|605.37|607.77|605.37|606.91|604.51|0
1652990920000|2022-05-19 20:08:40|608.02|605.62|608.52|606.12|608.52|606.12|608.02|605.62|0
1652990930000|2022-05-19 20:08:50|608.27|605.87|608.52|606.12|608.52|606.12|608.27|605.87|0
1652990940000|2022-05-19 20:09:00|608.77|606.37|608.52|606.12|608.77|606.37|608.52|606.12|0
1652990950000|2022-05-19 20:09:10|608.77|606.37|608.77|606.37|608.77|606.37|608.52|606.12|0
1652990960000|2022-05-19 20:09:20|609.01|606.61|608.52|606.12|609.01|606.61|608.52|606.12|0
1652990970000|2022-05-19 20:09:30|608.02|605.62|607.27|604.87|608.02|605.62|607.27|604.87|0
1652990980000|2022-05-19 20:09:40|607.77|605.37|608.02|605.62|608.02|605.62|607.52|605.12|0
1652990990000|2022-05-19 20:09:50|607.77|605.37|608.02|605.62|608.27|605.87|607.77|605.37|0
1652991000000|2022-05-19 20:10:00|607.77|605.37|607.77|605.37|607.77|605.37|607.52|605.12|0
1652991010000|2022-05-19 20:10:10|608.02|605.62|607.52|605.12|608.02|605.62|607.52|605.12|0
1652991020000|2022-05-19 20:10:20|607.27|604.87|606.78|604.38|607.27|604.87|606.78|604.38|0
1652991030000|2022-05-19 20:10:30|607.03|604.63|606.78|604.38|607.03|604.63|606.53|604.13|0
1652991040000|2022-05-19 20:10:40|606.53|604.13|606.66|604.26|606.66|604.26|606.53|604.13|0
1652991050000|2022-05-19 20:10:50|606.78|604.38|607.52|605.12|607.52|605.12|606.53|604.13|0
1652991060000|2022-05-19 20:11:00|607.16|604.76|607.52|605.12|607.52|605.12|607.16|604.76|0
1652991070000|2022-05-19 20:11:10|607.03|604.63|606.53|604.13|607.03|604.63|606.53|604.13|0
1652991080000|2022-05-19 20:11:20|606.28|603.88|606.53|604.13|606.53|604.13|606.28|603.88|0
1652991090000|2022-05-19 20:11:30|606.78|604.38|606.78|604.38|606.78|604.38|606.66|604.26|0
1652991100000|2022-05-19 20:11:40|607.03|604.63|607.03|604.63|607.52|605.12|607.03|604.63|0
1652991110000|2022-05-19 20:11:50|607.27|604.87|606.78|604.38|607.27|604.87|606.78|604.38|0
1652991120000|2022-05-19 20:12:00|606.53|604.13|606.53|604.13|606.53|604.13|606.28|603.88|0
1652991140000|2022-05-19 20:12:20|606.28|603.88|606.91|604.51|606.91|604.51|606.28|603.88|0
1652991150000|2022-05-19 20:12:30|607.03|604.63|606.78|604.38|607.03|604.63|606.78|604.38|0
1652991160000|2022-05-19 20:12:40|607.03|604.63|606.78|604.38|607.03|604.63|606.78|604.38|0
1652991170000|2022-05-19 20:12:50|607.03|604.63|606.78|604.38|607.03|604.63|606.78|604.38|0
1652991180000|2022-05-19 20:13:00|606.53|604.13|606.78|604.38|606.78|604.38|606.53|604.13|0
1652991190000|2022-05-19 20:13:10|606.53|604.13|606.03|603.63|606.53|604.13|606.03|603.63|0
1652991200000|2022-05-19 20:13:20|606.28|603.88|606.03|603.63|606.28|603.88|606.03|603.63|0
1652991210000|2022-05-19 20:13:30|605.78|603.38|605.78|603.38|605.78|603.38|605.78|603.38|0
1652991220000|2022-05-19 20:13:40|605.66|603.26|605.29|602.89|605.66|603.26|605.29|602.89|0
1652991230000|2022-05-19 20:13:50|604.79|602.39|604.79|602.39|604.79|602.39|604.79|602.39|0
1652991240000|2022-05-19 20:14:00|605.29|602.89|605.78|603.38|606.03|603.63|605.29|602.89|0
1652991250000|2022-05-19 20:14:10|606.03|603.63|606.28|603.88|606.53|604.13|606.03|603.63|0
1652991260000|2022-05-19 20:14:20|606.03|603.63|605.54|603.14|606.03|603.63|605.54|603.14|0
1652991270000|2022-05-19 20:14:30|605.04|602.64|605.04|602.64|605.04|602.64|604.79|602.39|0
1652991280000|2022-05-19 20:14:40|604.54|602.14|604.29|601.89|604.54|602.14|604.29|601.89|0
1652991290000|2022-05-19 20:14:50|604.05|601.65|604.29|601.89|604.29|601.89|603.8|601.4|0
1652991310000|2022-05-19 20:15:10|603.75|600.95|603.75|600.95|604.49|601.69|603.75|600.95|0
1652991320000|2022-05-19 20:15:20|603.5|600.7|603.5|600.7|603.63|600.83|603.5|600.7|0
1652991330000|2022-05-19 20:15:30|603.25|600.45|604.25|601.45|604.25|601.45|603.25|600.45|0
1652991340000|2022-05-19 20:15:40|604.49|601.69|605.49|602.69|605.49|602.69|604.49|601.69|0
1652991350000|2022-05-19 20:15:50|605.74|602.94|605.49|602.69|605.74|602.94|605.49|602.69|0
1652991360000|2022-05-19 20:16:00|605.98|603.18|606.23|603.43|606.48|603.68|605.98|603.18|0
1652991370000|2022-05-19 20:16:10|605.98|603.18|605.98|603.18|605.98|603.18|605.98|603.18|0
1652991380000|2022-05-19 20:16:20|606.23|603.43|605.98|603.18|606.23|603.43|605.98|603.18|0
1652991390000|2022-05-19 20:16:30|606.23|603.43|605.98|603.18|606.23|603.43|605.98|603.18|0
1652991410000|2022-05-19 20:16:50|605.74|602.94|604.99|602.19|605.74|602.94|604.99|602.19|0
1652991420000|2022-05-19 20:17:00|605.49|602.69|605.49|602.69|605.49|602.69|605.49|602.69|0
1652991430000|2022-05-19 20:17:10|605.24|602.44|605.49|602.69|605.49|602.69|605.24|602.44|0
1652991440000|2022-05-19 20:17:20|605.24|602.44|604.74|601.94|605.24|602.44|604.74|601.94|0
1652991450000|2022-05-19 20:17:30|604.87|602.07|604.49|601.69|604.87|602.07|604.49|601.69|0
1652991460000|2022-05-19 20:17:40|604.74|601.94|604.74|601.94|604.99|602.19|604.74|601.94|0
1652991470000|2022-05-19 20:17:50|604.49|601.69|604.49|601.69|604.74|601.94|604.49|601.69|0
1652991480000|2022-05-19 20:18:00|604.74|601.94|604.37|601.57|604.74|601.94|604.37|601.57|0
1652991490000|2022-05-19 20:18:10|604.25|601.45|604.49|601.69|604.49|601.69|604.25|601.45|0
1652991500000|2022-05-19 20:18:20|604.62|601.82|604.49|601.69|604.74|601.94|604.49|601.69|0
1652991510000|2022-05-19 20:18:30|604.62|601.82|604.49|601.69|604.62|601.82|604.49|601.69|0
1652991520000|2022-05-19 20:18:40|604.74|601.94|604.99|602.19|604.99|602.19|604.74|601.94|0
1652991530000|2022-05-19 20:18:50|604.87|602.07|604.99|602.19|604.99|602.19|604.87|602.07|0
1652991550000|2022-05-19 20:19:10|604.74|601.94|604.49|601.69|604.74|601.94|604.49|601.69|0
1652991560000|2022-05-19 20:19:20|604.25|601.45|604.25|601.45|604.25|601.45|604.25|601.45|0
1652991570000|2022-05-19 20:19:30|604|601.2|604|601.2|604.13|601.33|604|601.2|0
1652991590000|2022-05-19 20:19:50|604.25|601.45|604|601.2|604.25|601.45|604|601.2|0
1652991600000|2022-05-19 20:20:00|604.25|601.45|604.49|601.69|604.74|601.94|604.25|601.45|0
1652991610000|2022-05-19 20:20:10|604.62|601.82|604.74|601.94|604.74|601.94|604.62|601.82|0
1652991620000|2022-05-19 20:20:20|604.49|601.69|604.49|601.69|604.49|601.69|604.49|601.69|0
1652991630000|2022-05-19 20:20:30|604.62|601.82|604.49|601.69|604.62|601.82|604.49|601.69|0
1652991640000|2022-05-19 20:20:40|604.74|601.94|604.74|601.94|604.74|601.94|604.74|601.94|0
1652991650000|2022-05-19 20:20:50|604.49|601.69|604.49|601.69|604.49|601.69|604.49|601.69|0
1652991660000|2022-05-19 20:21:00|604.74|601.94|604.74|601.94|604.74|601.94|604.74|601.94|0
1652991670000|2022-05-19 20:21:10|604.99|602.19|604.49|601.69|604.99|602.19|604.49|601.69|0
1652991680000|2022-05-19 20:21:20|604.74|601.94|604.74|601.94|605.24|602.44|604.74|601.94|0
1652991690000|2022-05-19 20:21:30|604.87|602.07|604.99|602.19|604.99|602.19|604.87|602.07|0
1652991700000|2022-05-19 20:21:40|604.74|601.94|604.74|601.94|604.74|601.94|604.74|601.94|0
1652991710000|2022-05-19 20:21:50|604.99|602.19|604.49|601.69|604.99|602.19|604.49|601.69|0
1652991720000|2022-05-19 20:22:00|604.99|602.19|604.25|601.45|604.99|602.19|604.25|601.45|0
1652991760000|2022-05-19 20:22:40|604.74|601.94|604.49|601.69|604.74|601.94|604.49|601.69|0
1652991770000|2022-05-19 20:22:50|604.99|602.19|604.99|602.19|605.24|602.44|604.99|602.19|0
1652991780000|2022-05-19 20:23:00|604.74|601.94|604.74|601.94|604.74|601.94|604.74|601.94|0
1652991790000|2022-05-19 20:23:10|605.24|602.44|605.49|602.69|605.49|602.69|605.12|602.32|0
1652991800000|2022-05-19 20:23:20|605.24|602.44|604.99|602.19|605.24|602.44|604.99|602.19|0
1652991810000|2022-05-19 20:23:30|605.24|602.44|604.74|601.94|605.24|602.44|604.74|601.94|0
1652991820000|2022-05-19 20:23:40|605.49|602.69|605.24|602.44|605.49|602.69|605.24|602.44|0
1652991830000|2022-05-19 20:23:50|605.74|602.94|605.74|602.94|605.74|602.94|605.49|602.69|0
1652991840000|2022-05-19 20:24:00|605.98|603.18|605.49|602.69|605.98|603.18|605.49|602.69|0
1652991850000|2022-05-19 20:24:10|605.74|602.94|605.74|602.94|605.86|603.06|605.74|602.94|0
1652991860000|2022-05-19 20:24:20|605.86|603.06|605.74|602.94|605.86|603.06|605.74|602.94|0
1652991870000|2022-05-19 20:24:30|605.62|602.82|605.62|602.82|605.62|602.82|605.62|602.82|0
1652991880000|2022-05-19 20:24:40|605.74|602.94|605.86|603.06|605.86|603.06|605.74|602.94|0
1652991890000|2022-05-19 20:24:50|605.98|603.18|605.49|602.69|605.98|603.18|605.49|602.69|0
1652991900000|2022-05-19 20:25:00|605.37|602.57|605.24|602.44|605.37|602.57|605.24|602.44|0
1652991910000|2022-05-19 20:25:10|604.99|602.19|604.99|602.19|604.99|602.19|604.99|602.19|0
1652991930000|2022-05-19 20:25:30|605.12|602.32|604.99|602.19|605.12|602.32|604.99|602.19|0
1652991940000|2022-05-19 20:25:40|604.74|601.94|604.74|601.94|604.74|601.94|604.74|601.94|0
1652991950000|2022-05-19 20:25:50|605.24|602.44|605.74|602.94|605.74|602.94|605.24|602.44|0
1652991960000|2022-05-19 20:26:00|605.98|603.18|605.98|603.18|605.98|603.18|605.98|603.18|0
1652991970000|2022-05-19 20:26:10|605.49|602.69|605.74|602.94|605.74|602.94|605.49|602.69|0
1652991980000|2022-05-19 20:26:20|605.98|603.18|606.23|603.43|606.23|603.43|605.98|603.18|0
1652991990000|2022-05-19 20:26:30|606.48|603.68|606.73|603.93|606.73|603.93|606.23|603.43|0
1652992000000|2022-05-19 20:26:40|606.98|604.18|607.11|604.31|607.11|604.31|606.98|604.18|0
1652992010000|2022-05-19 20:26:50|607.23|604.43|606.23|603.43|607.23|604.43|606.23|603.43|0
1652992020000|2022-05-19 20:27:00|606.48|603.68|606.23|603.43|606.73|603.93|606.23|603.43|0
1652992030000|2022-05-19 20:27:10|605.24|602.44|604.99|602.19|605.37|602.57|604.99|602.19|0
1652992050000|2022-05-19 20:27:30|604.74|601.94|604.74|601.94|604.74|601.94|604.74|601.94|0
1652992060000|2022-05-19 20:27:40|604.87|602.07|604.74|601.94|604.87|602.07|604.74|601.94|0
1652992070000|2022-05-19 20:27:50|604.87|602.07|604.87|602.07|604.87|602.07|604.74|601.94|0
1652992080000|2022-05-19 20:28:00|604.49|601.69|604.74|601.94|604.74|601.94|604.49|601.69|0
1652992090000|2022-05-19 20:28:10|604.49|601.69|604.24|601.44|604.49|601.69|604.24|601.44|0
1652992110000|2022-05-19 20:28:30|604.49|601.69|604.49|601.69|604.49|601.69|604.49|601.69|0
1652992120000|2022-05-19 20:28:40|604.62|601.82|604.74|601.94|604.74|601.94|604.62|601.82|0
1652992130000|2022-05-19 20:28:50|604.49|601.69|604.49|601.69|604.49|601.69|604.49|601.69|0
1652992140000|2022-05-19 20:29:00|604.74|601.94|605.49|602.69|605.62|602.82|604.74|601.94|0
1652992150000|2022-05-19 20:29:10|605.98|603.18|605.98|603.18|605.98|603.18|605.98|603.18|0
1652992160000|2022-05-19 20:29:20|605.73|602.93|605.98|603.18|605.98|603.18|605.73|602.93|0
1652992170000|2022-05-19 20:29:30|606.23|603.43|606.23|603.43|606.48|603.68|606.23|603.43|0
1652992180000|2022-05-19 20:29:40|606.36|603.56|605.98|603.18|606.36|603.56|605.98|603.18|0
1652992190000|2022-05-19 20:29:50|605.73|602.93|604.74|601.94|605.73|602.93|604.74|601.94|0
1652992200000|2022-05-19 20:30:00|604.49|601.69|604.62|601.82|604.62|601.82|604.49|601.69|0
1652992210000|2022-05-19 20:30:10|604.37|601.57|604|601.2|604.49|601.69|604|601.2|0
1652992220000|2022-05-19 20:30:20|603.75|600.95|603.25|600.45|603.75|600.95|603.25|600.45|0
1652992230000|2022-05-19 20:30:30|603.5|600.7|603.25|600.45|603.5|600.7|603.25|600.45|0
1652992240000|2022-05-19 20:30:40|603.5|600.7|603.5|600.7|603.5|600.7|603.5|600.7|0
1652992250000|2022-05-19 20:30:50|604|601.2|603.75|600.95|604|601.2|603.75|600.95|0
1652992260000|2022-05-19 20:31:00|604|601.2|604.74|601.94|604.99|602.19|604|601.2|0
1652992270000|2022-05-19 20:31:10|604.49|601.69|604.99|602.19|604.99|602.19|604.49|601.69|0
1652992280000|2022-05-19 20:31:20|604.37|601.57|604.24|601.44|604.37|601.57|604.24|601.44|0
1652992290000|2022-05-19 20:31:30|604.49|601.69|604.49|601.69|604.49|601.69|604.49|601.69|0
1652992300000|2022-05-19 20:31:40|604.99|602.19|604.74|601.94|604.99|602.19|604.74|601.94|0
1652992310000|2022-05-19 20:31:50|604.62|601.82|604.74|601.94|604.74|601.94|604.49|601.69|0
1652992320000|2022-05-19 20:32:00|604.99|602.19|604.87|602.07|604.99|602.19|604.74|601.94|0
1652992330000|2022-05-19 20:32:10|604.99|602.19|604.99|602.19|605.24|602.44|604.99|602.19|0
1652992340000|2022-05-19 20:32:20|604.74|601.94|604.74|601.94|604.74|601.94|604.74|601.94|0
1652992350000|2022-05-19 20:32:30|604.49|601.69|604.74|601.94|604.74|601.94|604.49|601.69|0
1652992360000|2022-05-19 20:32:40|604.99|602.19|604.87|602.07|604.99|602.19|604.87|602.07|0
1652992370000|2022-05-19 20:32:50|604.74|601.94|605.73|602.93|605.73|602.93|604.74|601.94|0
1652992380000|2022-05-19 20:33:00|605.12|602.32|605.24|602.44|605.24|602.44|604.62|601.82|0
1652992390000|2022-05-19 20:33:10|605.49|602.69|605.24|602.44|605.49|602.69|605.12|602.32|0
1652992400000|2022-05-19 20:33:20|605.37|602.57|604.99|602.19|605.37|602.57|604.99|602.19|0
1652992410000|2022-05-19 20:33:30|605.12|602.32|605.49|602.69|605.49|602.69|605.12|602.32|0
1652992430000|2022-05-19 20:33:50|605.24|602.44|605.49|602.69|605.49|602.69|605.24|602.44|0
1652992440000|2022-05-19 20:34:00|605.73|602.93|605.73|602.93|605.73|602.93|605.73|602.93|0
1652992450000|2022-05-19 20:34:10|605.49|602.69|605.73|602.93|605.73|602.93|605.49|602.69|0
1652992470000|2022-05-19 20:34:30|605.98|603.18|605.73|602.93|605.98|603.18|605.73|602.93|0
1652992480000|2022-05-19 20:34:40|605.24|602.44|605.49|602.69|605.49|602.69|605.24|602.44|0
1652992490000|2022-05-19 20:34:50|605.73|602.93|605.73|602.93|605.73|602.93|605.73|602.93|0
1652992500000|2022-05-19 20:35:00|605.49|602.69|605.62|602.82|605.73|602.93|605.49|602.69|0
1652992510000|2022-05-19 20:35:10|605.98|603.18|606.11|603.31|606.23|603.43|605.98|603.18|0
1652992520000|2022-05-19 20:35:20|605.98|603.18|605.73|602.93|605.98|603.18|605.49|602.69|0
1652992530000|2022-05-19 20:35:30|605.49|602.69|605.73|602.93|605.73|602.93|605.49|602.69|0
1652992540000|2022-05-19 20:35:40|605.49|602.69|604.99|602.19|605.49|602.69|604.99|602.19|0
1652992550000|2022-05-19 20:35:50|605.24|602.44|605.49|602.69|605.49|602.69|605.24|602.44|0
1652992560000|2022-05-19 20:36:00|605.73|602.93|605.73|602.93|605.73|602.93|605.73|602.93|0
1652992570000|2022-05-19 20:36:10|605.98|603.18|605.98|603.18|605.98|603.18|605.98|603.18|0
1652992580000|2022-05-19 20:36:20|605.49|602.69|605.49|602.69|605.49|602.69|605.49|602.69|0
1652992590000|2022-05-19 20:36:30|605.73|602.93|605.73|602.93|605.73|602.93|605.73|602.93|0
1652992600000|2022-05-19 20:36:40|605.49|602.69|605.98|603.18|605.98|603.18|605.49|602.69|0
1652992620000|2022-05-19 20:37:00|605.49|602.69|605.49|602.69|605.49|602.69|605.49|602.69|0
1652992640000|2022-05-19 20:37:20|605.24|602.44|604.74|601.94|605.24|602.44|604.74|601.94|0
1652992650000|2022-05-19 20:37:30|604.99|602.19|605.24|602.44|605.24|602.44|604.99|602.19|0
1652992660000|2022-05-19 20:37:40|605.12|602.32|605.24|602.44|605.24|602.44|605.12|602.32|0
1652992690000|2022-05-19 20:38:10|604.99|602.19|604.99|602.19|604.99|602.19|604.99|602.19|0
1652992700000|2022-05-19 20:38:20|605.24|602.44|604.74|601.94|605.24|602.44|604.74|601.94|0
1652992710000|2022-05-19 20:38:30|604.99|602.19|604.99|602.19|604.99|602.19|604.99|602.19|0
1652992720000|2022-05-19 20:38:40|605.12|602.32|604.99|602.19|605.12|602.32|604.99|602.19|0
1652992740000|2022-05-19 20:39:00|605.24|602.44|605.24|602.44|605.24|602.44|605.24|602.44|0
1652992750000|2022-05-19 20:39:10|605.49|602.69|605.73|602.93|605.73|602.93|605.49|602.69|0
1652992760000|2022-05-19 20:39:20|605.49|602.69|605.62|602.82|605.62|602.82|605.49|602.69|0
1652992770000|2022-05-19 20:39:30|605.73|602.93|605.98|603.18|605.98|603.18|605.73|602.93|0
1652992780000|2022-05-19 20:39:40|605.86|603.06|605.98|603.18|605.98|603.18|605.73|602.93|0
1652992790000|2022-05-19 20:39:50|605.73|602.93|605.49|602.69|605.73|602.93|605.24|602.44|0
1652992800000|2022-05-19 20:40:00|605.73|602.93|605.49|602.69|605.73|602.93|605.24|602.44|0
1652992820000|2022-05-19 20:40:20|605.62|602.82|605.62|602.82|605.62|602.82|605.62|602.82|0
1652992830000|2022-05-19 20:40:30|605.73|602.93|606.48|603.68|606.48|603.68|605.73|602.93|0
1652992840000|2022-05-19 20:40:40|606.23|603.43|606.48|603.68|606.48|603.68|606.23|603.43|0
1652992850000|2022-05-19 20:40:50|606.23|603.43|605.86|603.06|606.23|603.43|605.86|603.06|0
1652992860000|2022-05-19 20:41:00|605.49|602.69|605.73|602.93|605.73|602.93|605.49|602.69|0
1652992870000|2022-05-19 20:41:10|605.49|602.69|605.73|602.93|605.73|602.93|605.49|602.69|0
1652992880000|2022-05-19 20:41:20|605.86|603.06|606.23|603.43|606.23|603.43|605.86|603.06|0
1652992890000|2022-05-19 20:41:30|606.48|603.68|606.48|603.68|606.48|603.68|606.48|603.68|0
1652992900000|2022-05-19 20:41:40|606.23|603.43|605.73|602.93|606.23|603.43|605.73|602.93|0
1652992910000|2022-05-19 20:41:50|605.98|603.18|605.98|603.18|605.98|603.18|605.73|602.93|0
1652992920000|2022-05-19 20:42:00|606.23|603.43|605.98|603.18|606.23|603.43|605.98|603.18|0
1652992930000|2022-05-19 20:42:10|605.24|602.44|605.24|602.44|605.24|602.44|605.24|602.44|0
1652992940000|2022-05-19 20:42:20|605.49|602.69|605.49|602.69|605.73|602.93|605.49|602.69|0
1652992950000|2022-05-19 20:42:30|605.73|602.93|605.49|602.69|605.73|602.93|605.49|602.69|0
1652992980000|2022-05-19 20:43:00|605.24|602.44|604.99|602.19|605.49|602.69|604.74|601.94|0
1652992990000|2022-05-19 20:43:10|604.87|602.07|605.24|602.44|605.24|602.44|604.87|602.07|0
1652993000000|2022-05-19 20:43:20|604.74|601.94|604.74|601.94|604.74|601.94|604.74|601.94|0
1652993010000|2022-05-19 20:43:30|604.99|602.19|604.74|601.94|604.99|602.19|604.74|601.94|0
1652993020000|2022-05-19 20:43:40|604.87|602.07|604.74|601.94|604.87|602.07|604.49|601.69|0
1652993030000|2022-05-19 20:43:50|604.99|602.19|604.49|601.69|604.99|602.19|604.49|601.69|0
1652993040000|2022-05-19 20:44:00|604.24|601.44|604.24|601.44|604.24|601.44|604.24|601.44|0
1652993050000|2022-05-19 20:44:10|604|601.2|604|601.2|604|601.2|604|601.2|0
1652993060000|2022-05-19 20:44:20|604.24|601.44|604.24|601.44|604.24|601.44|604.24|601.44|0
1652993070000|2022-05-19 20:44:30|604.49|601.69|604.24|601.44|604.49|601.69|604.24|601.44|0
1652993080000|2022-05-19 20:44:40|604.37|601.57|604.49|601.69|604.49|601.69|604.24|601.44|0
1652993100000|2022-05-19 20:45:00|604.74|601.94|604.74|601.94|604.74|601.94|604.49|601.69|0
1652993110000|2022-05-19 20:45:10|604.87|602.07|604.87|602.07|604.87|602.07|604.87|602.07|0
1652993120000|2022-05-19 20:45:20|604.99|602.19|604.24|601.44|604.99|602.19|604.24|601.44|0
1652993130000|2022-05-19 20:45:30|604|601.2|604.49|601.69|604.49|601.69|604|601.2|0
1652993150000|2022-05-19 20:45:50|604.74|601.94|604.74|601.94|604.74|601.94|604.62|601.82|0
1652993160000|2022-05-19 20:46:00|604.87|602.07|604.49|601.69|604.87|602.07|604.49|601.69|0
1652993170000|2022-05-19 20:46:10|604.62|601.82|604.49|601.69|604.74|601.94|604.49|601.69|0
1652993180000|2022-05-19 20:46:20|604.74|601.94|604.99|602.19|604.99|602.19|604.49|601.69|0
1652993190000|2022-05-19 20:46:30|605.12|602.32|604.87|602.07|605.12|602.32|604.87|602.07|0
1652993200000|2022-05-19 20:46:40|604.74|601.94|604.49|601.69|604.74|601.94|604.49|601.69|0
1652993210000|2022-05-19 20:46:50|604.24|601.44|604|601.2|604.24|601.44|604|601.2|0
1652993230000|2022-05-19 20:47:10|603.5|600.7|603.5|600.7|603.63|600.83|603.5|600.7|0
1652993240000|2022-05-19 20:47:20|603.25|600.45|603.75|600.95|603.75|600.95|603.25|600.45|0
1652993250000|2022-05-19 20:47:30|604.49|601.69|604|601.2|604.49|601.69|604|601.2|0
1652993270000|2022-05-19 20:47:50|604.24|601.44|604|601.2|604.24|601.44|604|601.2|0
1652993280000|2022-05-19 20:48:00|603.25|600.45|603.75|600.95|603.75|600.95|603.25|600.45|0
1652993290000|2022-05-19 20:48:10|603.25|600.45|603.25|600.45|603.25|600.45|603|600.2|0
1652993300000|2022-05-19 20:48:20|603.5|600.7|603.13|600.33|603.75|600.95|603.13|600.33|0
1652993310000|2022-05-19 20:48:30|603|600.2|603.5|600.7|603.5|600.7|603|600.2|0
1652993320000|2022-05-19 20:48:40|603.63|600.83|604|601.2|604|601.2|603.5|600.7|0
1652993330000|2022-05-19 20:48:50|603.75|600.95|603|600.2|603.75|600.95|603|600.2|0
1652993340000|2022-05-19 20:49:00|602.75|599.95|602.26|599.46|603|600.2|602.26|599.46|0
1652993350000|2022-05-19 20:49:10|601.76|598.96|601.51|598.71|601.76|598.96|601.51|598.71|0
1652993360000|2022-05-19 20:49:20|601.76|598.96|602.01|599.21|602.01|599.21|601.76|598.96|0
1652993370000|2022-05-19 20:49:30|601.76|598.96|601.26|598.46|601.76|598.96|601.26|598.46|0
1652993380000|2022-05-19 20:49:40|601.51|598.71|601.51|598.71|601.51|598.71|601.26|598.46|0
1652993390000|2022-05-19 20:49:50|601.26|598.46|601.51|598.71|601.51|598.71|601.26|598.46|0
1652993400000|2022-05-19 20:50:00|601.64|598.84|601.76|598.96|601.76|598.96|601.51|598.71|0
1652993410000|2022-05-19 20:50:10|601.51|598.71|602.01|599.21|602.26|599.46|601.51|598.71|0
1652993420000|2022-05-19 20:50:20|601.76|598.96|601.76|598.96|602.01|599.21|601.76|598.96|0
1652993430000|2022-05-19 20:50:30|602.01|599.21|602.01|599.21|602.01|599.21|602.01|599.21|0
1652993440000|2022-05-19 20:50:40|602.26|599.46|602.51|599.71|602.51|599.71|602.26|599.46|0
1652993450000|2022-05-19 20:50:50|602.63|599.83|602.39|599.59|602.63|599.83|602.39|599.59|0
1652993460000|2022-05-19 20:51:00|602.51|599.71|601.76|598.96|602.51|599.71|601.76|598.96|0
1652993470000|2022-05-19 20:51:10|602.01|599.21|602.01|599.21|602.01|599.21|601.76|598.96|0
1652993480000|2022-05-19 20:51:20|601.89|599.09|601.51|598.71|601.89|599.09|601.51|598.71|0
1652993490000|2022-05-19 20:51:30|601.64|598.84|601.76|598.96|601.76|598.96|601.64|598.84|0
1652993500000|2022-05-19 20:51:40|602.01|599.21|602.26|599.46|602.26|599.46|602.01|599.21|0
1652993520000|2022-05-19 20:52:00|602.01|599.21|602.26|599.46|602.26|599.46|602.01|599.21|0
1652993560000|2022-05-19 20:52:40|602.01|599.21|602.01|599.21|602.01|599.21|602.01|599.21|0
1652993570000|2022-05-19 20:52:50|601.51|598.71|601.51|598.71|601.51|598.71|601.51|598.71|0
1652993580000|2022-05-19 20:53:00|601.39|598.59|601.51|598.71|601.51|598.71|601.39|598.59|0
1652993590000|2022-05-19 20:53:10|601.76|598.96|602.26|599.46|602.26|599.46|601.76|598.96|0
1652993600000|2022-05-19 20:53:20|602.14|599.34|602.01|599.21|602.26|599.46|602.01|599.21|0
1652993610000|2022-05-19 20:53:30|601.76|598.96|601.89|599.09|601.89|599.09|601.51|598.71|0
1652993620000|2022-05-19 20:53:40|601.76|598.96|602.01|599.21|602.01|599.21|601.76|598.96|0
1652993630000|2022-05-19 20:53:50|602.26|599.46|602.01|599.21|602.26|599.46|602.01|599.21|0
1652993640000|2022-05-19 20:54:00|602.26|599.46|601.76|598.96|602.26|599.46|601.76|598.96|0
1652993650000|2022-05-19 20:54:10|602.01|599.21|601.51|598.71|602.01|599.21|601.51|598.71|0
1652993660000|2022-05-19 20:54:20|601.26|598.46|601.26|598.46|601.26|598.46|601.26|598.46|0
1652993680000|2022-05-19 20:54:40|600.27|597.47|600.4|597.6|600.4|597.6|600.27|597.47|0
1652993690000|2022-05-19 20:54:50|600.27|597.47|599.77|596.97|600.27|597.47|599.77|596.97|0
1652993700000|2022-05-19 20:55:00|600.02|597.22|599.66|596.86|600.02|597.22|599.66|596.86|0
1652993710000|2022-05-19 20:55:10|599.77|596.97|601.51|598.71|601.51|598.71|599.77|596.97|0
1652993720000|2022-05-19 20:55:20|601.76|598.96|602.26|599.46|602.26|599.46|601.76|598.96|0
1652993730000|2022-05-19 20:55:30|601.76|598.96|601.76|598.96|601.76|598.96|601.76|598.96|0
1652993750000|2022-05-19 20:55:50|602.01|599.21|601.14|598.34|602.01|599.21|601.14|598.34|0
1652993760000|2022-05-19 20:56:00|600.52|597.72|600.77|597.97|600.77|597.97|600.52|597.72|0
1652993770000|2022-05-19 20:56:10|600.52|597.72|601.02|598.22|601.02|598.22|600.52|597.72|0
1652993780000|2022-05-19 20:56:20|601.26|598.46|601.26|598.46|601.26|598.46|601.26|598.46|0
1652993790000|2022-05-19 20:56:30|601.39|598.59|601.26|598.46|601.51|598.71|601.26|598.46|0
1652993800000|2022-05-19 20:56:40|601.51|598.71|602.01|599.21|602.01|599.21|601.51|598.71|0
1652993810000|2022-05-19 20:56:50|602.26|599.46|602.26|599.46|602.26|599.46|602.26|599.46|0
1652993820000|2022-05-19 20:57:00|601.51|598.71|601.76|598.96|601.76|598.96|601.51|598.71|0
1652993830000|2022-05-19 20:57:10|602.01|599.21|602.51|599.71|602.51|599.71|602.01|599.21|0
1652993850000|2022-05-19 20:57:30|602.75|599.95|602.01|599.21|603|600.2|602.01|599.21|0
1652993860000|2022-05-19 20:57:40|602.26|599.46|602.51|599.71|602.51|599.71|602.26|599.46|0
1652993870000|2022-05-19 20:57:50|602.75|599.95|602.75|599.95|603|600.2|602.75|599.95|0
1652993880000|2022-05-19 20:58:00|602.51|599.71|602.39|599.59|602.51|599.71|602.26|599.46|0
1652993890000|2022-05-19 20:58:10|602.26|599.46|602.01|599.21|602.26|599.46|602.01|599.21|0
1652993910000|2022-05-19 20:58:30|601.89|599.09|601.76|598.96|601.89|599.09|601.76|598.96|0
1652993920000|2022-05-19 20:58:40|601.89|599.09|601.64|598.84|601.89|599.09|601.64|598.84|0
1652993930000|2022-05-19 20:58:50|602.14|599.34|602.01|599.21|602.14|599.34|602.01|599.21|0
1652993940000|2022-05-19 20:59:00|602.14|599.34|602.14|599.34|602.39|599.59|602.14|599.34|0
1652993950000|2022-05-19 20:59:10|602.01|599.21|601.89|599.09|602.01|599.21|601.89|599.09|0
1652993960000|2022-05-19 20:59:20|601.76|598.96|601.76|598.96|601.89|599.09|601.76|598.96|0
1652993970000|2022-05-19 20:59:30|601.64|598.84|601.64|598.84|601.64|598.84|601.64|598.84|0
1652993980000|2022-05-19 20:59:40|601.51|598.71|601.76|598.96|601.76|598.96|601.51|598.71|0
1652993990000|2022-05-19 20:59:50|602.01|599.21|603.38|600.58|603.38|600.58|602.01|599.21|0
1652994000000|2022-05-19 21:00:00|602.44|599.64|602.61|599.81|602.61|599.81|602.44|599.64|0
1652994020000|2022-05-19 21:00:20|602.44|599.64|602.44|599.64|602.44|599.64|602.44|599.64|0
1652994030000|2022-05-19 21:00:30|602.91|600.11|602.91|600.11|602.91|600.11|602.91|600.11|0
1652994040000|2022-05-19 21:00:40|604.06|601.26|603.24|600.44|604.06|601.26|603.24|600.44|0
1652994050000|2022-05-19 21:00:50|602.98|600.18|602.94|600.14|602.98|600.18|602.94|600.14|0
1652994060000|2022-05-19 21:01:00|602.98|600.18|602.94|600.14|602.98|600.18|602.94|600.14|0
1652994070000|2022-05-19 21:01:10|603.67|600.87|603.67|600.87|603.67|600.87|603.67|600.87|0
1652994080000|2022-05-19 21:01:20|603.64|600.84|603.85|601.05|603.85|601.05|603.64|600.84|0
1652994090000|2022-05-19 21:01:30|603.88|601.08|603.88|601.08|603.88|601.08|603.88|601.08|0
1652994100000|2022-05-19 21:01:40|603.85|601.05|603.85|601.05|603.85|601.05|603.85|601.05|0
1652994120000|2022-05-19 21:02:00|603.88|601.08|603.88|601.08|603.88|601.08|603.88|601.08|0
1652994180000|2022-05-19 21:03:00|603.92|601.12|603.92|601.12|603.92|601.12|603.92|601.12|0
1652994210000|2022-05-19 21:03:30|603.75|600.95|603.75|600.95|603.75|600.95|603.75|600.95|0
1652994220000|2022-05-19 21:03:40|604.06|601.26|604.06|601.26|604.06|601.26|604.06|601.26|0
1652994240000|2022-05-19 21:04:00|603.92|601.12|602.98|600.18|603.92|601.12|602.98|600.18|0
1652994260000|2022-05-19 21:04:20|602.94|600.14|602.94|600.14|602.94|600.14|602.94|600.14|0
1652994290000|2022-05-19 21:04:50|603.67|600.87|603.67|600.87|603.67|600.87|603.67|600.87|0
1652994300000|2022-05-19 21:05:00|603.71|600.91|603.71|600.91|603.71|600.91|603.71|600.91|0
1652994350000|2022-05-19 21:05:50|603.75|600.95|603.75|600.95|603.75|600.95|603.75|600.95|0
1652994470000|2022-05-19 21:07:50|603.71|600.91|603.71|600.91|603.71|600.91|603.71|600.91|0
1652994490000|2022-05-19 21:08:10|603.67|600.87|603.67|600.87|603.67|600.87|603.67|600.87|0
1652994500000|2022-05-19 21:08:20|603.75|600.95|603.75|600.95|603.75|600.95|603.75|600.95|0
1652994580000|2022-05-19 21:09:40|603.67|600.87|603.67|600.87|603.67|600.87|603.67|600.87|0
1652994670000|2022-05-19 21:11:10|602.98|600.18|602.98|600.18|602.98|600.18|602.98|600.18|0
1652994730000|2022-05-19 21:12:10|603.71|600.91|603.71|600.91|603.71|600.91|603.71|600.91|0
1652994740000|2022-05-19 21:12:20|602.98|600.18|603.02|600.22|603.02|600.22|602.98|600.18|0
1652994760000|2022-05-19 21:12:40|603.34|600.54|603.34|600.54|603.34|600.54|603.34|600.54|0
1652994870000|2022-05-19 21:14:30|603.67|600.87|603.67|600.87|603.67|600.87|603.67|600.87|0
1652994880000|2022-05-19 21:14:40|603.34|600.54|603.34|600.54|603.34|600.54|603.34|600.54|0
1652994900000|2022-05-19 21:15:00|603.31|600.51|603.31|600.51|603.31|600.51|603.31|600.51|0
1652994910000|2022-05-19 21:15:10|603.49|600.69|603.34|600.54|603.49|600.69|603.16|600.36|0
1652994920000|2022-05-19 21:15:20|603.16|600.36|603.31|600.51|603.31|600.51|603.16|600.36|0
1652994930000|2022-05-19 21:15:30|603.27|600.47|603.27|600.47|603.27|600.47|603.27|600.47|0
1652994980000|2022-05-19 21:16:20|603.31|600.51|603.31|600.51|603.31|600.51|603.31|600.51|0
1652995080000|2022-05-19 21:18:00|603.09|600.29|603.09|600.29|603.09|600.29|603.09|600.29|0
1652995130000|2022-05-19 21:18:50|603.13|600.33|603.13|600.33|603.13|600.33|603.13|600.33|0
1652995140000|2022-05-19 21:19:00|603.16|600.36|603.16|600.36|603.16|600.36|603.16|600.36|0
1652995200000|2022-05-19 21:20:00|603.31|600.51|603.16|600.36|603.31|600.51|603.16|600.36|0
1652995210000|2022-05-19 21:20:10|603.2|600.4|603.2|600.4|603.2|600.4|603.2|600.4|0
1652995220000|2022-05-19 21:20:20|602.94|600.14|602.94|600.14|602.94|600.14|602.94|600.14|0
1652995230000|2022-05-19 21:20:30|603.05|600.25|603.16|600.36|603.16|600.36|603.05|600.25|0
1652995240000|2022-05-19 21:20:40|603.05|600.25|603.05|600.25|603.05|600.25|603.05|600.25|0
1652995250000|2022-05-19 21:20:50|603.16|600.36|603.05|600.25|603.16|600.36|603.05|600.25|0
1652995300000|2022-05-19 21:21:40|603.16|600.36|603.13|600.33|603.16|600.36|603.13|600.33|0
1652995310000|2022-05-19 21:21:50|602.94|600.14|602.94|600.14|602.94|600.14|602.94|600.14|0
1652995320000|2022-05-19 21:22:00|602.98|600.18|602.98|600.18|602.98|600.18|602.98|600.18|0
1652995330000|2022-05-19 21:22:10|602.94|600.14|602.94|600.14|602.94|600.14|602.94|600.14|0
1652995350000|2022-05-19 21:22:30|602.98|600.18|602.98|600.18|602.98|600.18|602.98|600.18|0
1652995400000|2022-05-19 21:23:20|602.94|600.14|602.94|600.14|602.94|600.14|602.94|600.14|0
1652995420000|2022-05-19 21:23:40|603.13|600.33|603.13|600.33|603.13|600.33|603.13|600.33|0
1652995460000|2022-05-19 21:24:20|602.94|600.14|602.94|600.14|602.94|600.14|602.94|600.14|0
1652995480000|2022-05-19 21:24:40|603.13|600.33|602.87|600.07|603.13|600.33|602.87|600.07|0
1652995490000|2022-05-19 21:24:50|602.83|600.03|603.13|600.33|603.13|600.33|602.83|600.03|0
1652995550000|2022-05-19 21:25:50|603.16|600.36|603.16|600.36|603.16|600.36|603.16|600.36|0
1652995560000|2022-05-19 21:26:00|603.24|600.44|603.24|600.44|603.24|600.44|603.24|600.44|0
1652995580000|2022-05-19 21:26:20|603.2|600.4|603.2|600.4|603.2|600.4|603.2|600.4|0
1652995670000|2022-05-19 21:27:50|603.05|600.25|603.05|600.25|603.05|600.25|603.05|600.25|0
1652995680000|2022-05-19 21:28:00|603.13|600.33|603.13|600.33|603.13|600.33|603.13|600.33|0
1652995720000|2022-05-19 21:28:40|603.2|600.4|603.2|600.4|603.2|600.4|603.2|600.4|0
1652995730000|2022-05-19 21:28:50|603.13|600.33|603.13|600.33|603.13|600.33|603.13|600.33|0
1652995760000|2022-05-19 21:29:20|603.05|600.25|603.05|600.25|603.05|600.25|603.05|600.25|0
1652995790000|2022-05-19 21:29:50|603.24|600.44|603.24|600.44|603.24|600.44|603.24|600.44|0
1652995800000|2022-05-19 21:30:00|603.27|600.47|603.24|600.44|603.27|600.47|603.24|600.44|0
1652996050000|2022-05-19 21:34:10|603.27|600.47|603.27|600.47|603.27|600.47|603.27|600.47|0
1652996140000|2022-05-19 21:35:40|603.2|600.4|603.2|600.4|603.2|600.4|603.2|600.4|0
1652996170000|2022-05-19 21:36:10|603.16|600.36|603.16|600.36|603.16|600.36|603.16|600.36|0
1652996180000|2022-05-19 21:36:20|603.13|600.33|603.24|600.44|603.24|600.44|603.13|600.33|0
1652996200000|2022-05-19 21:36:40|603.27|600.47|603.27|600.47|603.27|600.47|603.27|600.47|0
1652996250000|2022-05-19 21:37:30|603.31|600.51|603.31|600.51|603.31|600.51|603.31|600.51|0
1652996270000|2022-05-19 21:37:50|603.45|600.65|603.31|600.51|603.45|600.65|603.31|600.51|0
1652996460000|2022-05-19 21:41:00|603.05|600.25|603.27|600.47|603.27|600.47|603.05|600.25|0
1652996470000|2022-05-19 21:41:10|602.72|599.92|602.98|600.18|602.98|600.18|602.72|599.92|0
1652996480000|2022-05-19 21:41:20|602.94|600.14|602.94|600.14|602.94|600.14|602.94|600.14|0
1652996540000|2022-05-19 21:42:20|602.91|600.11|602.91|600.11|602.91|600.11|602.91|600.11|0
1652996570000|2022-05-19 21:42:50|602.76|599.96|602.76|599.96|602.76|599.96|602.76|599.96|0
1652996580000|2022-05-19 21:43:00|602.8|600|603.05|600.25|603.05|600.25|602.76|599.96|0
1652996620000|2022-05-19 21:43:40|602.76|599.96|602.76|599.96|602.76|599.96|602.76|599.96|0
1652996630000|2022-05-19 21:43:50|602.98|600.18|602.98|600.18|602.98|600.18|602.98|600.18|0
1652996670000|2022-05-19 21:44:30|603.05|600.25|602.87|600.07|603.05|600.25|602.87|600.07|0
1652996730000|2022-05-19 21:45:30|602.91|600.11|602.94|600.14|602.94|600.14|602.91|600.11|0
1652996820000|2022-05-19 21:47:00|602.91|600.11|602.91|600.11|602.91|600.11|602.91|600.11|0
1652996890000|2022-05-19 21:48:10|602.94|600.14|602.94|600.14|602.94|600.14|602.94|600.14|0
1652996980000|2022-05-19 21:49:40|603.09|600.29|603.09|600.29|603.09|600.29|603.09|600.29|0
1652997000000|2022-05-19 21:50:00|602.94|600.14|602.94|600.14|602.94|600.14|602.94|600.14|0
1652997050000|2022-05-19 21:50:50|603.13|600.33|603.13|600.33|603.13|600.33|603.13|600.33|0
1652997090000|2022-05-19 21:51:30|603.27|600.47|603.27|600.47|603.27|600.47|603.27|600.47|0
1652997100000|2022-05-19 21:51:40|603.31|600.51|603.31|600.51|603.31|600.51|603.31|600.51|0
1652997170000|2022-05-19 21:52:50|603.49|600.69|603.49|600.69|603.49|600.69|603.49|600.69|0
1652997220000|2022-05-19 21:53:40|603.42|600.62|603.42|600.62|603.42|600.62|603.42|600.62|0
1652997250000|2022-05-19 21:54:10|603.34|600.54|603.34|600.54|603.34|600.54|603.34|600.54|0
1652997310000|2022-05-19 21:55:10|603.31|600.51|603.31|600.51|603.31|600.51|603.31|600.51|0
1652997330000|2022-05-19 21:55:30|603.34|600.54|603.34|600.54|603.34|600.54|603.34|600.54|0
1652997360000|2022-05-19 21:56:00|603.38|600.58|603.34|600.54|603.38|600.58|603.34|600.54|0
1652997380000|2022-05-19 21:56:20|603.38|600.58|603.38|600.58|603.38|600.58|603.38|600.58|0
1652997390000|2022-05-19 21:56:30|603.34|600.54|603.34|600.54|603.34|600.54|603.34|600.54|0
1652997410000|2022-05-19 21:56:50|603.31|600.51|603.31|600.51|603.31|600.51|603.31|600.51|0
1652997430000|2022-05-19 21:57:10|603.38|600.58|603.38|600.58|603.38|600.58|603.38|600.58|0
1652997440000|2022-05-19 21:57:20|603.31|600.51|603.31|600.51|603.31|600.51|603.31|600.51|0
1652997480000|2022-05-19 21:58:00|603.38|600.58|603.45|600.65|603.45|600.65|603.38|600.58|0
1652997600000|2022-05-19 22:00:00|602.38|599.58|602.88|600.08|602.88|600.08|602.38|599.58|0
1652997610000|2022-05-19 22:00:10|602.75|599.95|602.01|599.21|602.75|599.95|602.01|599.21|0
1652997620000|2022-05-19 22:00:20|602.13|599.33|603|600.2|603|600.2|602.13|599.33|0
1652997630000|2022-05-19 22:00:30|603.13|600.33|602.88|600.08|603.13|600.33|602.75|599.95|0
1652997640000|2022-05-19 22:00:40|602.5|599.7|602.25|599.45|602.5|599.7|602.25|599.45|0
1652997650000|2022-05-19 22:00:50|602.01|599.21|602.25|599.45|602.25|599.45|602.01|599.21|0
1652997660000|2022-05-19 22:01:00|602.13|599.33|601.26|598.46|602.13|599.33|601.26|598.46|0
1652997670000|2022-05-19 22:01:10|601.39|598.59|600.76|597.96|601.39|598.59|600.76|597.96|0
1652997680000|2022-05-19 22:01:20|600.64|597.84|600.15|597.35|600.64|597.84|600.15|597.35|0
1652997690000|2022-05-19 22:01:30|600.27|597.47|600.27|597.47|600.64|597.84|600.27|597.47|0
1652997700000|2022-05-19 22:01:40|600.02|597.22|599.52|596.72|600.02|597.22|599.52|596.72|0
1652997710000|2022-05-19 22:01:50|599.65|596.85|599.27|596.47|599.77|596.97|599.27|596.47|0
1652997720000|2022-05-19 22:02:00|599.77|596.97|599.16|596.36|599.77|596.97|599.16|596.36|0
1652997730000|2022-05-19 22:02:10|599.03|596.23|599.03|596.23|599.16|596.36|599.03|596.23|0
1652997740000|2022-05-19 22:02:20|598.91|596.11|598.78|595.98|598.91|596.11|598.78|595.98|0
1652997750000|2022-05-19 22:02:30|598.66|595.86|598.53|595.73|598.66|595.86|598.53|595.73|0
1652997760000|2022-05-19 22:02:40|598.91|596.11|598.78|595.98|598.91|596.11|598.66|595.86|0
1652997770000|2022-05-19 22:02:50|599.27|596.47|599.15|596.35|599.27|596.47|599.15|596.35|0
1652997780000|2022-05-19 22:03:00|599.27|596.47|599.52|596.72|599.52|596.72|599.27|596.47|0
1652997790000|2022-05-19 22:03:10|599.4|596.6|599.4|596.6|599.4|596.6|599.4|596.6|0
1652997800000|2022-05-19 22:03:20|599.27|596.47|599.15|596.35|599.27|596.47|599.03|596.23|0
1652997810000|2022-05-19 22:03:30|599.03|596.23|599.15|596.35|599.15|596.35|599.03|596.23|0
1652997820000|2022-05-19 22:03:40|599.27|596.47|598.91|596.11|599.27|596.47|598.91|596.11|0
1652997830000|2022-05-19 22:03:50|598.28|595.48|598.28|595.48|598.28|595.48|598.28|595.48|0
1652997840000|2022-05-19 22:04:00|598.53|595.73|598.78|595.98|598.78|595.98|598.53|595.73|0
1652997850000|2022-05-19 22:04:10|598.66|595.86|598.78|595.98|598.78|595.98|598.66|595.86|0
1652997860000|2022-05-19 22:04:20|598.53|595.73|598.66|595.86|598.66|595.86|598.53|595.73|0
1652997870000|2022-05-19 22:04:30|598.41|595.61|598.78|595.98|598.78|595.98|598.41|595.61|0
1652997890000|2022-05-19 22:04:50|598.91|596.11|598.91|596.11|598.91|596.11|598.91|596.11|0
1652997900000|2022-05-19 22:05:00|599.15|596.35|599.03|596.23|599.15|596.35|598.91|596.11|0
1652997910000|2022-05-19 22:05:10|598.91|596.11|598.91|596.11|598.91|596.11|598.91|596.11|0
1652997920000|2022-05-19 22:05:20|599.03|596.23|598.91|596.11|599.03|596.23|598.91|596.11|0
1652997930000|2022-05-19 22:05:30|598.78|595.98|598.53|595.73|598.78|595.98|598.53|595.73|0
1652997940000|2022-05-19 22:05:40|598.16|595.36|598.16|595.36|598.16|595.36|598.16|595.36|0
1652997950000|2022-05-19 22:05:50|597.67|594.87|597.67|594.87|597.67|594.87|597.67|594.87|0
1652997960000|2022-05-19 22:06:00|597.42|594.62|597.54|594.74|597.54|594.74|597.42|594.62|0
1652997970000|2022-05-19 22:06:10|597.42|594.62|597.29|594.49|597.42|594.62|597.29|594.49|0
1652997980000|2022-05-19 22:06:20|597.42|594.62|597.29|594.49|597.42|594.62|597.29|594.49|0
1652997990000|2022-05-19 22:06:30|597.42|594.62|597.42|594.62|597.42|594.62|597.42|594.62|0
1652998000000|2022-05-19 22:06:40|597.29|594.49|596.54|593.74|597.29|594.49|596.54|593.74|0
1652998010000|2022-05-19 22:06:50|596.79|593.99|596.54|593.74|596.79|593.99|596.54|593.74|0
1652998020000|2022-05-19 22:07:00|596.79|593.99|596.79|593.99|596.79|593.99|596.79|593.99|0
1652998030000|2022-05-19 22:07:10|596.67|593.87|596.3|593.5|596.67|593.87|596.3|593.5|0
1652998050000|2022-05-19 22:07:30|596.18|593.38|596.05|593.25|596.18|593.38|596.05|593.25|0
1652998060000|2022-05-19 22:07:40|596.79|593.99|597.04|594.24|597.04|594.24|596.79|593.99|0
1652998070000|2022-05-19 22:07:50|597.17|594.37|597.17|594.37|597.17|594.37|597.17|594.37|0
1652998080000|2022-05-19 22:08:00|597.54|594.74|597.91|595.11|598.28|595.48|597.54|594.74|0
1652998090000|2022-05-19 22:08:10|598.03|595.23|598.03|595.23|598.03|595.23|598.03|595.23|0
1652998100000|2022-05-19 22:08:20|597.91|595.11|597.78|594.98|597.91|595.11|597.78|594.98|0
1652998110000|2022-05-19 22:08:30|597.54|594.74|597.78|594.98|597.78|594.98|597.54|594.74|0
1652998120000|2022-05-19 22:08:40|597.67|594.87|597.29|594.49|597.67|594.87|597.29|594.49|0
1652998130000|2022-05-19 22:08:50|597.17|594.37|597.17|594.37|597.29|594.49|597.17|594.37|0
1652998140000|2022-05-19 22:09:00|597.29|594.49|597.29|594.49|597.29|594.49|596.79|593.99|0
1652998160000|2022-05-19 22:09:20|597.17|594.37|597.42|594.62|597.42|594.62|597.04|594.24|0
1652998170000|2022-05-19 22:09:30|597.54|594.74|597.04|594.24|597.54|594.74|597.04|594.24|0
1652998180000|2022-05-19 22:09:40|597.29|594.49|597.29|594.49|597.29|594.49|597.29|594.49|0
1652998190000|2022-05-19 22:09:50|597.17|594.37|597.29|594.49|597.29|594.49|597.17|594.37|0
1652998200000|2022-05-19 22:10:00|597.17|594.37|596.79|593.99|597.29|594.49|596.79|593.99|0
1652998230000|2022-05-19 22:10:30|597.04|594.24|596.79|593.99|597.04|594.24|596.79|593.99|0
1652998300000|2022-05-19 22:11:40|596.67|593.87|596.67|593.87|596.79|593.99|596.67|593.87|0
1652998310000|2022-05-19 22:11:50|596.79|593.99|596.79|593.99|596.79|593.99|596.79|593.99|0
1652998350000|2022-05-19 22:12:30|596.67|593.87|596.79|593.99|596.79|593.99|596.67|593.87|0
1652998360000|2022-05-19 22:12:40|596.67|593.87|596.54|593.74|596.67|593.87|596.54|593.74|0
1652998420000|2022-05-19 22:13:40|596.79|593.99|596.79|593.99|596.79|593.99|596.79|593.99|0
1652998430000|2022-05-19 22:13:50|596.92|594.12|596.79|593.99|596.92|594.12|596.79|593.99|0
1652998440000|2022-05-19 22:14:00|596.92|594.12|596.92|594.12|596.92|594.12|596.92|594.12|0
1652998450000|2022-05-19 22:14:10|597.04|594.24|597.04|594.24|597.04|594.24|597.04|594.24|0
1652998460000|2022-05-19 22:14:20|597.29|594.49|597.29|594.49|597.29|594.49|597.29|594.49|0
1652998490000|2022-05-19 22:14:50|596.92|594.12|596.79|593.99|596.92|594.12|596.79|593.99|0
1652998500000|2022-05-19 22:15:00|596.67|593.87|596.29|593.49|596.67|593.87|596.29|593.49|0
1652998510000|2022-05-19 22:15:10|595.68|592.88|596.05|593.25|596.05|593.25|595.68|592.88|0
1652998520000|2022-05-19 22:15:20|595.8|593|595.8|593|595.8|593|595.8|593|0
1652998530000|2022-05-19 22:15:30|595.68|592.88|595.68|592.88|595.68|592.88|595.68|592.88|0
1652998540000|2022-05-19 22:15:40|595.93|593.13|595.93|593.13|595.93|593.13|595.93|593.13|0
1652998560000|2022-05-19 22:16:00|595.8|593|595.93|593.13|595.93|593.13|595.8|593|0
1652998570000|2022-05-19 22:16:10|596.05|593.25|596.05|593.25|596.05|593.25|596.05|593.25|0
1652998580000|2022-05-19 22:16:20|595.8|593|596.05|593.25|596.05|593.25|595.8|593|0
1652998590000|2022-05-19 22:16:30|595.93|593.13|596.05|593.25|596.05|593.25|595.8|593|0
1652998600000|2022-05-19 22:16:40|596.29|593.49|596.29|593.49|596.29|593.49|596.29|593.49|0
1652998620000|2022-05-19 22:17:00|596.54|593.74|597.04|594.24|597.04|594.24|596.54|593.74|0
1652998630000|2022-05-19 22:17:10|599.77|596.97|599.27|596.47|600.02|597.22|599.27|596.47|0
1652998650000|2022-05-19 22:17:30|599.03|596.23|599.27|596.47|599.27|596.47|599.03|596.23|0
1652998660000|2022-05-19 22:17:40|599.03|596.23|598.53|595.73|599.03|596.23|598.53|595.73|0
1652998670000|2022-05-19 22:17:50|598.41|595.61|598.03|595.23|598.41|595.61|598.03|595.23|0
1652998680000|2022-05-19 22:18:00|597.78|594.98|597.54|594.74|598.03|595.23|597.54|594.74|0
1652998690000|2022-05-19 22:18:10|597.29|594.49|597.42|594.62|597.42|594.62|597.29|594.49|0
1652998700000|2022-05-19 22:18:20|597.54|594.74|596.29|593.49|597.54|594.74|596.29|593.49|0
1652998710000|2022-05-19 22:18:30|596.05|593.25|595.8|593|596.05|593.25|595.8|593|0
1652998720000|2022-05-19 22:18:40|595.93|593.13|595.55|592.75|595.93|593.13|595.55|592.75|0
1652998730000|2022-05-19 22:18:50|595.93|593.13|595.8|593|596.05|593.25|595.8|593|0
1652998740000|2022-05-19 22:19:00|596.05|593.25|596.05|593.25|596.05|593.25|596.05|593.25|0
1652998750000|2022-05-19 22:19:10|595.8|593|595.8|593|595.8|593|595.8|593|0
1652998770000|2022-05-19 22:19:30|595.93|593.13|595.8|593|595.93|593.13|595.8|593|0
1652998780000|2022-05-19 22:19:40|595.55|592.75|595.68|592.88|595.68|592.88|595.55|592.75|0
1652998790000|2022-05-19 22:19:50|595.55|592.75|595.93|593.13|595.93|593.13|595.55|592.75|0
1652998800000|2022-05-19 22:20:00|596.05|593.25|595.55|592.75|596.05|593.25|595.55|592.75|0
1652998810000|2022-05-19 22:20:10|595.68|592.88|595.8|593|595.8|593|595.68|592.88|0
1652998820000|2022-05-19 22:20:20|595.55|592.75|595.68|592.88|595.68|592.88|595.55|592.75|0
1652998830000|2022-05-19 22:20:30|595.55|592.75|595.43|592.63|595.55|592.75|595.3|592.5|0
1652998840000|2022-05-19 22:20:40|595.3|592.5|595.3|592.5|595.3|592.5|595.3|592.5|0
1652998850000|2022-05-19 22:20:50|595.43|592.63|595.43|592.63|595.43|592.63|595.43|592.63|0
1652998860000|2022-05-19 22:21:00|595.55|592.75|595.8|593|595.8|593|595.55|592.75|0
1652998870000|2022-05-19 22:21:10|595.3|592.5|595.3|592.5|595.3|592.5|595.3|592.5|0
1652998890000|2022-05-19 22:21:30|595.55|592.75|595.55|592.75|595.55|592.75|595.55|592.75|0
1652998900000|2022-05-19 22:21:40|595.8|593|595.8|593|595.8|593|595.8|593|0
1652998910000|2022-05-19 22:21:50|596.05|593.25|595.8|593|596.05|593.25|595.8|593|0
1652998920000|2022-05-19 22:22:00|596.05|593.25|595.8|593|596.05|593.25|595.8|593|0
1652998940000|2022-05-19 22:22:20|595.55|592.75|595.55|592.75|595.55|592.75|595.55|592.75|0
1652998960000|2022-05-19 22:22:40|595.43|592.63|595.43|592.63|595.43|592.63|595.3|592.5|0
1652998970000|2022-05-19 22:22:50|595.55|592.75|595.55|592.75|595.55|592.75|595.55|592.75|0
1652998990000|2022-05-19 22:23:10|595.8|593|595.68|592.88|595.8|593|595.68|592.88|0
1652999000000|2022-05-19 22:23:20|595.55|592.75|595.43|592.63|595.55|592.75|595.43|592.63|0
1652999010000|2022-05-19 22:23:30|595.55|592.75|595.43|592.63|595.55|592.75|595.43|592.63|0
1652999020000|2022-05-19 22:23:40|595.3|592.5|595.3|592.5|595.3|592.5|595.3|592.5|0
1652999030000|2022-05-19 22:23:50|595.43|592.63|595.43|592.63|595.43|592.63|595.3|592.5|0
1652999040000|2022-05-19 22:24:00|595.55|592.75|596.79|593.99|596.79|593.99|595.55|592.75|0
1652999050000|2022-05-19 22:24:10|596.18|593.38|596.05|593.25|596.18|593.38|596.05|593.25|0
1652999060000|2022-05-19 22:24:20|596.54|593.74|597.04|594.24|597.04|594.24|596.54|593.74|0
1652999070000|2022-05-19 22:24:30|597.29|594.49|597.29|594.49|597.29|594.49|597.29|594.49|0
1652999080000|2022-05-19 22:24:40|596.79|593.99|596.42|593.62|596.79|593.99|596.42|593.62|0
1652999090000|2022-05-19 22:24:50|596.29|593.49|596.29|593.49|596.29|593.49|596.29|593.49|0
1652999100000|2022-05-19 22:25:00|596.05|593.25|596.29|593.49|596.42|593.62|596.05|593.25|0
1652999110000|2022-05-19 22:25:10|596.42|593.62|596.05|593.25|596.54|593.74|596.05|593.25|0
1652999140000|2022-05-19 22:25:40|595.93|593.13|595.8|593|595.93|593.13|595.8|593|0
1652999160000|2022-05-19 22:26:00|595.55|592.75|595.55|592.75|595.55|592.75|595.55|592.75|0
1652999170000|2022-05-19 22:26:10|595.43|592.63|595.43|592.63|595.43|592.63|595.43|592.63|0
1652999180000|2022-05-19 22:26:20|595.3|592.5|595.3|592.5|595.3|592.5|595.3|592.5|0
1652999190000|2022-05-19 22:26:30|595.05|592.25|595.05|592.25|595.05|592.25|595.05|592.25|0
1652999200000|2022-05-19 22:26:40|594.81|592.01|594.81|592.01|594.81|592.01|594.81|592.01|0
1652999230000|2022-05-19 22:27:10|595.05|592.25|595.55|592.75|595.55|592.75|595.05|592.25|0
1652999240000|2022-05-19 22:27:20|595.3|592.5|595.3|592.5|595.3|592.5|595.3|592.5|0
1652999260000|2022-05-19 22:27:40|595.43|592.63|595.8|593|595.8|593|595.43|592.63|0
1652999270000|2022-05-19 22:27:50|595.68|592.88|596.54|593.74|596.54|593.74|595.68|592.88|0
1652999280000|2022-05-19 22:28:00|596.67|593.87|596.54|593.74|596.67|593.87|596.54|593.74|0
1652999290000|2022-05-19 22:28:10|596.29|593.49|596.05|593.25|596.29|593.49|596.05|593.25|0
1652999300000|2022-05-19 22:28:20|596.29|593.49|596.54|593.74|596.54|593.74|596.29|593.49|0
1652999310000|2022-05-19 22:28:30|596.42|593.62|596.54|593.74|596.54|593.74|596.42|593.62|0
1652999320000|2022-05-19 22:28:40|596.79|593.99|596.67|593.87|596.79|593.99|596.67|593.87|0
1652999330000|2022-05-19 22:28:50|596.54|593.74|596.54|593.74|596.54|593.74|596.54|593.74|0
1652999340000|2022-05-19 22:29:00|596.79|593.99|596.79|593.99|596.79|593.99|596.79|593.99|0
1652999350000|2022-05-19 22:29:10|597.04|594.24|597.04|594.24|597.04|594.24|597.04|594.24|0
1652999370000|2022-05-19 22:29:30|596.92|594.12|597.04|594.24|597.04|594.24|596.92|594.12|0
1652999380000|2022-05-19 22:29:40|597.29|594.49|596.79|593.99|597.29|594.49|596.79|593.99|0
1652999390000|2022-05-19 22:29:50|597.04|594.24|597.04|594.24|597.04|594.24|597.04|594.24|0
1652999400000|2022-05-19 22:30:00|596.79|593.99|596.79|593.99|596.79|593.99|596.79|593.99|0
1652999410000|2022-05-19 22:30:10|596.54|593.74|596.67|593.87|596.79|593.99|596.54|593.74|0
1652999420000|2022-05-19 22:30:20|596.79|593.99|596.54|593.74|596.79|593.99|596.54|593.74|0
1652999450000|2022-05-19 22:30:50|596.29|593.49|596.05|593.25|596.29|593.49|596.05|593.25|0
1652999460000|2022-05-19 22:31:00|596.67|593.87|596.79|593.99|596.79|593.99|596.67|593.87|0
1652999470000|2022-05-19 22:31:10|597.04|594.24|597.54|594.74|597.54|594.74|597.04|594.24|0
1652999490000|2022-05-19 22:31:30|597.66|594.86|597.54|594.74|597.66|594.86|597.54|594.74|0
1652999500000|2022-05-19 22:31:40|597.78|594.98|597.78|594.98|597.78|594.98|597.78|594.98|0
1652999510000|2022-05-19 22:31:50|597.91|595.11|598.28|595.48|598.28|595.48|597.91|595.11|0
1652999520000|2022-05-19 22:32:00|598.53|595.73|599.02|596.22|599.02|596.22|598.53|595.73|0
1652999530000|2022-05-19 22:32:10|599.15|596.35|599.52|596.72|599.52|596.72|599.15|596.35|0
1652999540000|2022-05-19 22:32:20|599.65|596.85|599.65|596.85|599.65|596.85|599.65|596.85|0
1652999560000|2022-05-19 22:32:40|599.77|596.97|599.27|596.47|599.77|596.97|599.15|596.35|0
1652999570000|2022-05-19 22:32:50|599.15|596.35|599.27|596.47|599.27|596.47|599.02|596.22|0
1652999580000|2022-05-19 22:33:00|599.65|596.85|600.27|597.47|600.27|597.47|599.65|596.85|0
1652999590000|2022-05-19 22:33:10|599.9|597.1|599.77|596.97|599.9|597.1|599.77|596.97|0
1652999600000|2022-05-19 22:33:20|599.65|596.85|599.27|596.47|599.65|596.85|599.27|596.47|0
1652999610000|2022-05-19 22:33:30|599.02|596.22|598.66|595.86|599.02|596.22|598.66|595.86|0
1652999620000|2022-05-19 22:33:40|598.41|595.61|598.53|595.73|598.53|595.73|598.41|595.61|0
1652999630000|2022-05-19 22:33:50|599.02|596.22|599.15|596.35|599.27|596.47|599.02|596.22|0
1652999640000|2022-05-19 22:34:00|599.02|596.22|598.53|595.73|599.02|596.22|598.53|595.73|0
1652999650000|2022-05-19 22:34:10|598.28|595.48|598.28|595.48|598.28|595.48|598.28|595.48|0
1652999660000|2022-05-19 22:34:20|598.41|595.61|598.78|595.98|598.78|595.98|598.41|595.61|0
1652999670000|2022-05-19 22:34:30|598.53|595.73|598.78|595.98|598.78|595.98|598.53|595.73|0
1652999680000|2022-05-19 22:34:40|598.91|596.11|598.78|595.98|598.91|596.11|598.78|595.98|0
1652999690000|2022-05-19 22:34:50|598.03|595.23|597.78|594.98|598.03|595.23|597.78|594.98|0
1652999700000|2022-05-19 22:35:00|598.03|595.23|598.28|595.48|598.28|595.48|598.03|595.23|0
1652999710000|2022-05-19 22:35:10|598.03|595.23|598.03|595.23|598.03|595.23|598.03|595.23|0
1652999730000|2022-05-19 22:35:30|598.16|595.36|598.16|595.36|598.16|595.36|598.16|595.36|0
1652999740000|2022-05-19 22:35:40|598.03|595.23|598.28|595.48|598.28|595.48|598.03|595.23|0
1652999750000|2022-05-19 22:35:50|598.16|595.36|598.28|595.48|598.28|595.48|598.16|595.36|0
1652999770000|2022-05-19 22:36:10|597.78|594.98|597.78|594.98|597.78|594.98|597.78|594.98|0
1652999780000|2022-05-19 22:36:20|597.53|594.73|597.53|594.73|597.53|594.73|597.53|594.73|0
1652999790000|2022-05-19 22:36:30|597.78|594.98|597.78|594.98|597.78|594.98|597.78|594.98|0
1652999800000|2022-05-19 22:36:40|597.53|594.73|597.91|595.11|597.91|595.11|597.53|594.73|0
1652999810000|2022-05-19 22:36:50|598.03|595.23|598.03|595.23|598.03|595.23|598.03|595.23|0
1652999820000|2022-05-19 22:37:00|598.53|595.73|598.28|595.48|598.53|595.73|598.28|595.48|0
1652999830000|2022-05-19 22:37:10|598.41|595.61|598.66|595.86|598.66|595.86|598.41|595.61|0
1652999840000|2022-05-19 22:37:20|598.78|595.98|599.02|596.22|599.02|596.22|598.78|595.98|0
1652999850000|2022-05-19 22:37:30|599.27|596.47|599.77|596.97|599.77|596.97|599.27|596.47|0
1652999860000|2022-05-19 22:37:40|599.9|597.1|599.9|597.1|600.02|597.22|599.52|596.72|0
1652999870000|2022-05-19 22:37:50|600.02|597.22|599.9|597.1|600.02|597.22|599.9|597.1|0
1652999880000|2022-05-19 22:38:00|600.02|597.22|599.52|596.72|600.02|597.22|599.52|596.72|0
1652999890000|2022-05-19 22:38:10|599.77|596.97|599.77|596.97|599.77|596.97|599.77|596.97|0
1652999900000|2022-05-19 22:38:20|599.4|596.6|599.27|596.47|599.4|596.6|599.27|596.47|0
1652999910000|2022-05-19 22:38:30|599.4|596.6|599.52|596.72|599.52|596.72|599.4|596.6|0
1652999920000|2022-05-19 22:38:40|599.77|596.97|599.77|596.97|599.77|596.97|599.77|596.97|0
1652999930000|2022-05-19 22:38:50|599.65|596.85|599.65|596.85|599.65|596.85|599.65|596.85|0
1652999940000|2022-05-19 22:39:00|599.77|596.97|600.02|597.22|600.15|597.35|599.77|596.97|0
1652999950000|2022-05-19 22:39:10|599.9|597.1|599.77|596.97|600.02|597.22|599.77|596.97|0
1652999960000|2022-05-19 22:39:20|600.02|597.22|600.02|597.22|600.02|597.22|600.02|597.22|0
1652999990000|2022-05-19 22:39:50|599.9|597.1|599.77|596.97|599.9|597.1|599.77|596.97|0
1653000000000|2022-05-19 22:40:00|600.15|597.35|600.02|597.22|600.15|597.35|600.02|597.22|0
1653000010000|2022-05-19 22:40:10|600.27|597.47|600.27|597.47|600.27|597.47|600.27|597.47|0
1653000050000|2022-05-19 22:40:50|600.15|597.35|600.15|597.35|600.27|597.47|600.15|597.35|0
1653000060000|2022-05-19 22:41:00|600.27|597.47|600.27|597.47|600.27|597.47|600.27|597.47|0
1653000070000|2022-05-19 22:41:10|600.02|597.22|599.4|596.6|600.02|597.22|599.4|596.6|0
1653000080000|2022-05-19 22:41:20|599.27|596.47|599.77|596.97|599.77|596.97|599.27|596.47|0
1653000090000|2022-05-19 22:41:30|600.02|597.22|600.27|597.47|600.27|597.47|600.02|597.22|0
1653000100000|2022-05-19 22:41:40|600.02|597.22|600.02|597.22|600.02|597.22|600.02|597.22|0
1653000120000|2022-05-19 22:42:00|599.9|597.1|599.65|596.85|599.9|597.1|599.65|596.85|0
1653000130000|2022-05-19 22:42:10|599.52|596.72|599.77|596.97|599.77|596.97|599.52|596.72|0
1653000140000|2022-05-19 22:42:20|600.02|597.22|599.77|596.97|600.02|597.22|599.77|596.97|0
1653000150000|2022-05-19 22:42:30|600.02|597.22|600.02|597.22|600.02|597.22|600.02|597.22|0
1653000170000|2022-05-19 22:42:50|599.9|597.1|599.9|597.1|599.9|597.1|599.9|597.1|0
1653000180000|2022-05-19 22:43:00|599.77|596.97|600.02|597.22|600.02|597.22|599.77|596.97|0
1653000190000|2022-05-19 22:43:10|600.27|597.47|600.15|597.35|600.27|597.47|600.15|597.35|0
1653000230000|2022-05-19 22:43:50|599.77|596.97|599.77|596.97|599.77|596.97|599.77|596.97|0
1653000240000|2022-05-19 22:44:00|599.9|597.1|600.02|597.22|600.02|597.22|599.9|597.1|0
1653000260000|2022-05-19 22:44:20|599.77|596.97|600.02|597.22|600.02|597.22|599.77|596.97|0
1653000270000|2022-05-19 22:44:30|599.9|597.1|600.02|597.22|600.02|597.22|599.77|596.97|0
1653000280000|2022-05-19 22:44:40|600.26|597.46|600.26|597.46|600.26|597.46|600.26|597.46|0
1653000290000|2022-05-19 22:44:50|600.02|597.22|600.02|597.22|600.02|597.22|600.02|597.22|0
1653000310000|2022-05-19 22:45:10|600.26|597.46|600.26|597.46|600.26|597.46|600.26|597.46|0
1653000320000|2022-05-19 22:45:20|600.39|597.59|600.51|597.71|600.51|597.71|600.39|597.59|0
1653000330000|2022-05-19 22:45:30|600.26|597.46|600.02|597.22|600.26|597.46|600.02|597.22|0
1653000360000|2022-05-19 22:46:00|600.51|597.71|600.51|597.71|600.51|597.71|600.26|597.46|0
1653000370000|2022-05-19 22:46:10|600.26|597.46|600.15|597.35|600.26|597.46|600.15|597.35|0
1653000400000|2022-05-19 22:46:40|600.26|597.46|600.26|597.46|600.26|597.46|600.26|597.46|0
1653000410000|2022-05-19 22:46:50|600.51|597.71|600.51|597.71|600.51|597.71|600.51|597.71|0
1653000430000|2022-05-19 22:47:10|600.64|597.84|600.51|597.71|600.64|597.84|600.51|597.71|0
1653000440000|2022-05-19 22:47:20|600.39|597.59|600.39|597.59|600.39|597.59|600.39|597.59|0
1653000450000|2022-05-19 22:47:30|600.26|597.46|600.26|597.46|600.26|597.46|600.26|597.46|0
1653000470000|2022-05-19 22:47:50|600.51|597.71|600.51|597.71|600.51|597.71|600.51|597.71|0
1653000480000|2022-05-19 22:48:00|600.76|597.96|600.76|597.96|600.76|597.96|600.76|597.96|0
1653000500000|2022-05-19 22:48:20|600.89|598.09|600.89|598.09|600.89|598.09|600.89|598.09|0
1653000510000|2022-05-19 22:48:30|600.76|597.96|600.51|597.71|600.76|597.96|600.51|597.71|0
1653000520000|2022-05-19 22:48:40|600.64|597.84|600.51|597.71|600.64|597.84|600.51|597.71|0
1653000540000|2022-05-19 22:49:00|600.39|597.59|600.26|597.46|600.39|597.59|600.26|597.46|0
1653000550000|2022-05-19 22:49:10|600.02|597.22|600.15|597.35|600.15|597.35|600.02|597.22|0
1653000560000|2022-05-19 22:49:20|600.02|597.22|600.02|597.22|600.15|597.35|600.02|597.22|0
1653000570000|2022-05-19 22:49:30|599.9|597.1|599.9|597.1|599.9|597.1|599.9|597.1|0
1653000580000|2022-05-19 22:49:40|600.02|597.22|600.02|597.22|600.02|597.22|600.02|597.22|0
1653000590000|2022-05-19 22:49:50|599.9|597.1|599.77|596.97|599.9|597.1|599.77|596.97|0
1653000600000|2022-05-19 22:50:00|599.9|597.1|600.02|597.22|600.02|597.22|599.77|596.97|0
1653000610000|2022-05-19 22:50:10|599.77|596.97|599.77|596.97|599.77|596.97|599.77|596.97|0
1653000620000|2022-05-19 22:50:20|599.52|596.72|599.02|596.22|599.52|596.72|599.02|596.22|0
1653000630000|2022-05-19 22:50:30|599.27|596.47|599.15|596.35|599.27|596.47|599.15|596.35|0
1653000640000|2022-05-19 22:50:40|599.02|596.22|599.27|596.47|599.27|596.47|599.02|596.22|0
1653000650000|2022-05-19 22:50:50|599.15|596.35|599.15|596.35|599.15|596.35|599.15|596.35|0
1653000670000|2022-05-19 22:51:10|599.27|596.47|599.52|596.72|599.52|596.72|599.27|596.47|0
1653000700000|2022-05-19 22:51:40|599.27|596.47|599.27|596.47|599.27|596.47|599.15|596.35|0
1653000710000|2022-05-19 22:51:50|599.15|596.35|599.15|596.35|599.15|596.35|599.15|596.35|0
1653000720000|2022-05-19 22:52:00|599.02|596.22|599.15|596.35|599.27|596.47|599.02|596.22|0
1653000730000|2022-05-19 22:52:10|599.02|596.22|598.78|595.98|599.02|596.22|598.78|595.98|0
1653000740000|2022-05-19 22:52:20|598.9|596.1|599.02|596.22|599.27|596.47|598.9|596.1|0
1653000760000|2022-05-19 22:52:40|599.27|596.47|599.15|596.35|599.27|596.47|599.15|596.35|0
1653000770000|2022-05-19 22:52:50|599.02|596.22|599.02|596.22|599.02|596.22|599.02|596.22|0
1653000790000|2022-05-19 22:53:10|598.77|595.97|598.9|596.1|598.9|596.1|598.77|595.97|0
1653000800000|2022-05-19 22:53:20|599.02|596.22|599.02|596.22|599.02|596.22|599.02|596.22|0
1653000820000|2022-05-19 22:53:40|598.77|595.97|598.77|595.97|598.9|596.1|598.77|595.97|0
1653000840000|2022-05-19 22:54:00|599.02|596.22|599.02|596.22|599.02|596.22|599.02|596.22|0
1653000850000|2022-05-19 22:54:10|599.27|596.47|599.27|596.47|599.27|596.47|599.27|596.47|0
1653000860000|2022-05-19 22:54:20|599.02|596.22|599.02|596.22|599.02|596.22|599.02|596.22|0
1653000880000|2022-05-19 22:54:40|599.15|596.35|599.15|596.35|599.15|596.35|599.15|596.35|0
1653000890000|2022-05-19 22:54:50|599.02|596.22|599.02|596.22|599.02|596.22|599.02|596.22|0
1653000900000|2022-05-19 22:55:00|598.77|595.97|598.77|595.97|598.77|595.97|598.77|595.97|0
1653000920000|2022-05-19 22:55:20|599.02|596.22|599.02|596.22|599.02|596.22|599.02|596.22|0
1653000930000|2022-05-19 22:55:30|599.15|596.35|599.15|596.35|599.15|596.35|599.15|596.35|0
1653000950000|2022-05-19 22:55:50|599.27|596.47|599.27|596.47|599.27|596.47|599.27|596.47|0
1653000960000|2022-05-19 22:56:00|599.02|596.22|599.02|596.22|599.02|596.22|599.02|596.22|0
1653000970000|2022-05-19 22:56:10|599.27|596.47|599.27|596.47|599.27|596.47|599.27|596.47|0
1653001010000|2022-05-19 22:56:50|599.77|596.97|600.26|597.46|600.26|597.46|599.77|596.97|0
1653001020000|2022-05-19 22:57:00|600.76|597.96|600.76|597.96|601.01|598.21|600.76|597.96|0
1653001030000|2022-05-19 22:57:10|600.51|597.71|600.51|597.71|600.51|597.71|600.51|597.71|0
1653001040000|2022-05-19 22:57:20|600.64|597.84|600.39|597.59|600.76|597.96|600.39|597.59|0
1653001050000|2022-05-19 22:57:30|600.26|597.46|599.77|596.97|600.26|597.46|599.77|596.97|0
1653001060000|2022-05-19 22:57:40|599.9|597.1|599.52|596.72|599.9|597.1|599.52|596.72|0
1653001070000|2022-05-19 22:57:50|599.77|596.97|599.77|596.97|599.9|597.1|599.77|596.97|0
1653001080000|2022-05-19 22:58:00|599.27|596.47|599.02|596.22|599.27|596.47|599.02|596.22|0
1653001100000|2022-05-19 22:58:20|598.77|595.97|598.77|595.97|598.77|595.97|598.77|595.97|0
1653001110000|2022-05-19 22:58:30|598.53|595.73|598.77|595.97|598.77|595.97|598.53|595.73|0
1653001140000|2022-05-19 22:59:00|598.53|595.73|599.02|596.22|599.02|596.22|598.53|595.73|0
1653001160000|2022-05-19 22:59:20|599.27|596.47|599.27|596.47|599.27|596.47|599.27|596.47|0
1653001200000|2022-05-19 23:00:00|599.02|596.22|598.77|595.97|599.02|596.22|598.77|595.97|0
1653001210000|2022-05-19 23:00:10|598.9|596.1|598.77|595.97|599.02|596.22|598.77|595.97|0
1653001220000|2022-05-19 23:00:20|598.53|595.73|598.77|595.97|598.77|595.97|598.53|595.73|0
1653001230000|2022-05-19 23:00:30|598.66|595.86|598.77|595.97|598.77|595.97|598.66|595.86|0
1653001260000|2022-05-19 23:01:00|599.02|596.22|598.77|595.97|599.02|596.22|598.66|595.86|0
1653001270000|2022-05-19 23:01:10|598.53|595.73|598.77|595.97|598.77|595.97|598.53|595.73|0
1653001280000|2022-05-19 23:01:20|598.66|595.86|598.77|595.97|598.77|595.97|598.66|595.86|0
1653001300000|2022-05-19 23:01:40|599.02|596.22|599.02|596.22|599.02|596.22|599.02|596.22|0
1653001320000|2022-05-19 23:02:00|598.66|595.86|598.53|595.73|598.66|595.86|598.53|595.73|0
1653001340000|2022-05-19 23:02:20|598.77|595.97|599.02|596.22|599.02|596.22|598.77|595.97|0
1653001350000|2022-05-19 23:02:30|599.27|596.47|599.4|596.6|599.4|596.6|599.27|596.47|0
1653001360000|2022-05-19 23:02:40|599.27|596.47|599.27|596.47|599.27|596.47|599.27|596.47|0
1653001370000|2022-05-19 23:02:50|599.4|596.6|599.27|596.47|599.4|596.6|599.27|596.47|0
1653001380000|2022-05-19 23:03:00|599.15|596.35|599.52|596.72|599.52|596.72|599.15|596.35|0
1653001390000|2022-05-19 23:03:10|599.77|596.97|599.52|596.72|599.77|596.97|599.52|596.72|0
1653001400000|2022-05-19 23:03:20|599.65|596.85|599.65|596.85|599.65|596.85|599.65|596.85|0
1653001410000|2022-05-19 23:03:30|599.77|596.97|599.77|596.97|599.77|596.97|599.77|596.97|0
1653001430000|2022-05-19 23:03:50|600.02|597.22|600.02|597.22|600.02|597.22|600.02|597.22|0
1653001440000|2022-05-19 23:04:00|599.77|596.97|599.52|596.72|599.77|596.97|599.52|596.72|0
1653001460000|2022-05-19 23:04:20|599.27|596.47|598.03|595.23|599.27|596.47|598.03|595.23|0
1653001470000|2022-05-19 23:04:30|598.28|595.48|597.78|594.98|598.28|595.48|597.78|594.98|0
1653001480000|2022-05-19 23:04:40|597.53|594.73|597.78|594.98|597.78|594.98|597.53|594.73|0
1653001500000|2022-05-19 23:05:00|597.66|594.86|598.03|595.23|598.03|595.23|597.66|594.86|0
1653001510000|2022-05-19 23:05:10|597.91|595.11|597.78|594.98|597.91|595.11|597.78|594.98|0
1653001550000|2022-05-19 23:05:50|598.03|595.23|597.91|595.11|598.03|595.23|597.78|594.98|0
1653001560000|2022-05-19 23:06:00|597.66|594.86|597.66|594.86|597.66|594.86|597.66|594.86|0
1653001570000|2022-05-19 23:06:10|597.53|594.73|597.78|594.98|597.78|594.98|597.53|594.73|0
1653001580000|2022-05-19 23:06:20|598.28|595.48|598.28|595.48|598.28|595.48|598.28|595.48|0
1653001590000|2022-05-19 23:06:30|598.03|595.23|598.53|595.73|598.77|595.97|598.03|595.23|0
1653001610000|2022-05-19 23:06:50|598.41|595.61|598.53|595.73|598.66|595.86|598.41|595.61|0
1653001620000|2022-05-19 23:07:00|598.66|595.86|598.28|595.48|598.66|595.86|598.16|595.36|0
1653001630000|2022-05-19 23:07:10|598.16|595.36|598.16|595.36|598.16|595.36|598.16|595.36|0
1653001640000|2022-05-19 23:07:20|598.28|595.48|598.53|595.73|598.53|595.73|598.28|595.48|0
1653001650000|2022-05-19 23:07:30|598.77|595.97|599.15|596.35|599.15|596.35|598.77|595.97|0
1653001660000|2022-05-19 23:07:40|599.02|596.22|599.02|596.22|599.02|596.22|599.02|596.22|0
1653001670000|2022-05-19 23:07:50|599.15|596.35|599.15|596.35|599.15|596.35|599.15|596.35|0
1653001680000|2022-05-19 23:08:00|599.02|596.22|598.9|596.1|599.15|596.35|598.9|596.1|0
1653001690000|2022-05-19 23:08:10|598.77|595.97|598.77|595.97|598.77|595.97|598.53|595.73|0
1653001700000|2022-05-19 23:08:20|598.66|595.86|598.28|595.48|598.9|596.1|598.28|595.48|0
1653001720000|2022-05-19 23:08:40|598.53|595.73|598.77|595.97|598.77|595.97|598.53|595.73|0
1653001730000|2022-05-19 23:08:50|599.02|596.22|599.02|596.22|599.02|596.22|598.9|596.1|0
1653001740000|2022-05-19 23:09:00|598.77|595.97|598.9|596.1|598.9|596.1|598.77|595.97|0
1653001770000|2022-05-19 23:09:30|599.02|596.22|599.27|596.47|599.27|596.47|599.02|596.22|0
1653001780000|2022-05-19 23:09:40|599.52|596.72|599.77|596.97|599.77|596.97|599.52|596.72|0
1653001800000|2022-05-19 23:10:00|599.65|596.85|598.9|596.1|599.65|596.85|598.9|596.1|0
1653001810000|2022-05-19 23:10:10|599.27|596.47|599.52|596.72|599.52|596.72|599.27|596.47|0
1653001820000|2022-05-19 23:10:20|599.4|596.6|599.4|596.6|599.52|596.72|599.4|596.6|0
1653001830000|2022-05-19 23:10:30|599.52|596.72|599.15|596.35|599.52|596.72|599.15|596.35|0
1653001840000|2022-05-19 23:10:40|599.27|596.47|599.4|596.6|599.4|596.6|599.27|596.47|0
1653001850000|2022-05-19 23:10:50|599.52|596.72|599.52|596.72|599.52|596.72|599.52|596.72|0
1653001860000|2022-05-19 23:11:00|599.4|596.6|599.27|596.47|599.4|596.6|599.27|596.47|0
1653001870000|2022-05-19 23:11:10|599.15|596.35|599.15|596.35|599.15|596.35|599.15|596.35|0
1653001880000|2022-05-19 23:11:20|599.27|596.47|599.27|596.47|599.27|596.47|599.27|596.47|0
1653001890000|2022-05-19 23:11:30|599.4|596.6|599.4|596.6|599.4|596.6|599.4|596.6|0
1653001900000|2022-05-19 23:11:40|599.27|596.47|599.27|596.47|599.27|596.47|599.27|596.47|0
1653001910000|2022-05-19 23:11:50|599.15|596.35|599.15|596.35|599.15|596.35|599.15|596.35|0
1653001920000|2022-05-19 23:12:00|599.27|596.47|599.65|596.85|599.65|596.85|599.27|596.47|0
1653001930000|2022-05-19 23:12:10|599.9|597.1|600.02|597.22|600.02|597.22|599.77|596.97|0
1653001940000|2022-05-19 23:12:20|600.51|597.71|600.76|597.96|600.76|597.96|600.51|597.71|0
1653001950000|2022-05-19 23:12:30|601.01|598.21|600.64|597.84|601.01|598.21|600.64|597.84|0
1653001960000|2022-05-19 23:12:40|600.76|597.96|600.76|597.96|600.76|597.96|600.76|597.96|0
1653001970000|2022-05-19 23:12:50|601.01|598.21|600.89|598.09|601.01|598.21|600.89|598.09|0
1653001980000|2022-05-19 23:13:00|601.01|598.21|601.01|598.21|601.01|598.21|601.01|598.21|0
1653001990000|2022-05-19 23:13:10|600.76|597.96|600.89|598.09|600.89|598.09|600.76|597.96|0
1653002000000|2022-05-19 23:13:20|600.51|597.71|600.51|597.71|600.51|597.71|600.51|597.71|0
1653002010000|2022-05-19 23:13:30|601.01|598.21|600.76|597.96|601.01|598.21|600.76|597.96|0
1653002020000|2022-05-19 23:13:40|600.89|598.09|600.76|597.96|601.01|598.21|600.76|597.96|0
1653002040000|2022-05-19 23:14:00|601.01|598.21|601.01|598.21|601.01|598.21|601.01|598.21|0
1653002050000|2022-05-19 23:14:10|600.89|598.09|601.01|598.21|601.01|598.21|600.89|598.09|0
1653002080000|2022-05-19 23:14:40|601.5|598.7|601.75|598.95|601.75|598.95|601.5|598.7|0
1653002090000|2022-05-19 23:14:50|601.5|598.7|601.5|598.7|601.5|598.7|601.5|598.7|0
1653002100000|2022-05-19 23:15:00|602|599.2|601.75|598.95|602|599.2|601.75|598.95|0
1653002110000|2022-05-19 23:15:10|601.5|598.7|602.25|599.45|602.25|599.45|601.5|598.7|0
1653002120000|2022-05-19 23:15:20|602.13|599.33|602.13|599.33|602.25|599.45|602.13|599.33|0
1653002130000|2022-05-19 23:15:30|602|599.2|601.88|599.08|602|599.2|601.88|599.08|0
1653002140000|2022-05-19 23:15:40|602|599.2|602.25|599.45|602.25|599.45|602|599.2|0
1653002160000|2022-05-19 23:16:00|602|599.2|602|599.2|602|599.2|602|599.2|0
1653002170000|2022-05-19 23:16:10|602.13|599.33|602.25|599.45|602.25|599.45|602.13|599.33|0
1653002180000|2022-05-19 23:16:20|602.13|599.33|602.25|599.45|602.25|599.45|602.13|599.33|0
1653002210000|2022-05-19 23:16:50|602|599.2|602|599.2|602|599.2|602|599.2|0
1653002220000|2022-05-19 23:17:00|601.88|599.08|601.5|598.7|601.88|599.08|601.5|598.7|0
1653002230000|2022-05-19 23:17:10|601.26|598.46|601.14|598.34|601.26|598.46|601.14|598.34|0
1653002240000|2022-05-19 23:17:20|602.25|599.45|601.75|598.95|602.5|599.7|601.75|598.95|0
1653002250000|2022-05-19 23:17:30|602|599.2|601.88|599.08|602|599.2|601.88|599.08|0
1653002260000|2022-05-19 23:17:40|601.75|598.95|601.63|598.83|601.75|598.95|601.5|598.7|0
1653002270000|2022-05-19 23:17:50|601.75|598.95|601.5|598.7|601.75|598.95|601.5|598.7|0
1653002300000|2022-05-19 23:18:20|601.26|598.46|601.26|598.46|601.26|598.46|601.26|598.46|0
1653002310000|2022-05-19 23:18:30|601.14|598.34|601.26|598.46|601.26|598.46|601.14|598.34|0
1653002320000|2022-05-19 23:18:40|601.01|598.21|601.26|598.46|601.26|598.46|601.01|598.21|0
1653002330000|2022-05-19 23:18:50|601.5|598.7|602|599.2|602|599.2|601.5|598.7|0
1653002340000|2022-05-19 23:19:00|601.5|598.7|601.39|598.59|601.5|598.7|601.39|598.59|0
1653002350000|2022-05-19 23:19:10|601.26|598.46|601.26|598.46|601.26|598.46|601.26|598.46|0
1653002360000|2022-05-19 23:19:20|601.5|598.7|601.75|598.95|601.88|599.08|601.5|598.7|0
1653002370000|2022-05-19 23:19:30|601.26|598.46|601.01|598.21|601.26|598.46|601.01|598.21|0
1653002380000|2022-05-19 23:19:40|601.39|598.59|601.26|598.46|601.39|598.59|601.26|598.46|0
1653002390000|2022-05-19 23:19:50|601.14|598.34|601.26|598.46|601.26|598.46|601.14|598.34|0
1653002400000|2022-05-19 23:20:00|601.01|598.21|600.26|597.46|601.01|598.21|600.26|597.46|0
1653002410000|2022-05-19 23:20:10|600.39|597.59|600.51|597.71|600.76|597.96|600.39|597.59|0
1653002420000|2022-05-19 23:20:20|600.64|597.84|600.76|597.96|600.76|597.96|600.64|597.84|0
1653002430000|2022-05-19 23:20:30|600.64|597.84|600.76|597.96|600.76|597.96|600.64|597.84|0
1653002440000|2022-05-19 23:20:40|601.26|598.46|601.5|598.7|601.5|598.7|601.26|598.46|0
1653002470000|2022-05-19 23:21:10|601.75|598.95|601.75|598.95|601.75|598.95|601.75|598.95|0
1653002490000|2022-05-19 23:21:30|602|599.2|601.5|598.7|602|599.2|601.5|598.7|0
1653002520000|2022-05-19 23:22:00|601.75|598.95|601.39|598.59|601.75|598.95|601.39|598.59|0
1653002530000|2022-05-19 23:22:10|601.26|598.46|601.26|598.46|601.26|598.46|601.26|598.46|0
1653002540000|2022-05-19 23:22:20|601.14|598.34|601.14|598.34|601.14|598.34|601.14|598.34|0
1653002550000|2022-05-19 23:22:30|601.01|598.21|601.14|598.34|601.14|598.34|601.01|598.21|0
1653002560000|2022-05-19 23:22:40|601.01|598.21|601.01|598.21|601.01|598.21|601.01|598.21|0
1653002570000|2022-05-19 23:22:50|600.89|598.09|600.76|597.96|600.89|598.09|600.76|597.96|0
1653002580000|2022-05-19 23:23:00|600.51|597.71|600.51|597.71|600.51|597.71|600.51|597.71|0
1653002590000|2022-05-19 23:23:10|600.76|597.96|600.76|597.96|600.76|597.96|600.76|597.96|0
1653002600000|2022-05-19 23:23:20|600.64|597.84|600.76|597.96|600.76|597.96|600.64|597.84|0
1653002610000|2022-05-19 23:23:30|600.89|598.09|600.89|598.09|600.89|598.09|600.89|598.09|0
1653002620000|2022-05-19 23:23:40|601.01|598.21|600.64|597.84|601.01|598.21|600.64|597.84|0
1653002630000|2022-05-19 23:23:50|600.51|597.71|600.51|597.71|600.51|597.71|600.51|597.71|0
1653002640000|2022-05-19 23:24:00|600.39|597.59|600.51|597.71|600.51|597.71|600.39|597.59|0
1653002650000|2022-05-19 23:24:10|600.64|597.84|600.51|597.71|600.76|597.96|600.51|597.71|0
1653002660000|2022-05-19 23:24:20|600.64|597.84|600.76|597.96|600.76|597.96|600.64|597.84|0
1653002670000|2022-05-19 23:24:30|600.64|597.84|600.51|597.71|600.64|597.84|600.51|597.71|0
1653002680000|2022-05-19 23:24:40|600.64|597.84|600.64|597.84|600.64|597.84|600.64|597.84|0
1653002690000|2022-05-19 23:24:50|600.76|597.96|600.76|597.96|600.89|598.09|600.76|597.96|0
1653002700000|2022-05-19 23:25:00|600.51|597.71|600.51|597.71|600.51|597.71|600.51|597.71|0
1653002710000|2022-05-19 23:25:10|600.26|597.46|600.01|597.21|600.26|597.46|600.01|597.21|0
1653002720000|2022-05-19 23:25:20|600.14|597.34|600.26|597.46|600.26|597.46|600.14|597.34|0
1653002730000|2022-05-19 23:25:30|600.14|597.34|600.26|597.46|600.26|597.46|600.14|597.34|0
1653002750000|2022-05-19 23:25:50|600.51|597.71|600.76|597.96|600.76|597.96|600.51|597.71|0
1653002760000|2022-05-19 23:26:00|600.64|597.84|600.89|598.09|600.89|598.09|600.64|597.84|0
1653002770000|2022-05-19 23:26:10|600.76|597.96|601.01|598.21|601.01|598.21|600.76|597.96|0
1653002780000|2022-05-19 23:26:20|600.76|597.96|600.76|597.96|600.89|598.09|600.76|597.96|0
1653002790000|2022-05-19 23:26:30|600.89|598.09|600.89|598.09|601.01|598.21|600.89|598.09|0
1653002800000|2022-05-19 23:26:40|601.01|598.21|600.89|598.09|601.01|598.21|600.89|598.09|0
1653002810000|2022-05-19 23:26:50|601.01|598.21|601.01|598.21|601.01|598.21|601.01|598.21|0
1653002820000|2022-05-19 23:27:00|600.89|598.09|600.76|597.96|600.89|598.09|600.76|597.96|0
1653002830000|2022-05-19 23:27:10|600.64|597.84|600.64|597.84|600.76|597.96|600.64|597.84|0
1653002840000|2022-05-19 23:27:20|600.51|597.71|600.51|597.71|600.51|597.71|600.51|597.71|0
1653002860000|2022-05-19 23:27:40|599.77|596.97|599.52|596.72|599.77|596.97|599.52|596.72|0
1653002870000|2022-05-19 23:27:50|598.77|595.97|598.28|595.48|598.77|595.97|598.03|595.23|0
1653002880000|2022-05-19 23:28:00|598.16|595.36|598.52|595.72|598.65|595.85|598.16|595.36|0
1653002890000|2022-05-19 23:28:10|598.03|595.23|598.28|595.48|598.28|595.48|598.03|595.23|0
1653002900000|2022-05-19 23:28:20|598.03|595.23|598.03|595.23|598.03|595.23|598.03|595.23|0
1653002910000|2022-05-19 23:28:30|597.78|594.98|597.78|594.98|597.78|594.98|597.66|594.86|0
1653002920000|2022-05-19 23:28:40|598.03|595.23|598.03|595.23|598.28|595.48|598.03|595.23|0
1653002930000|2022-05-19 23:28:50|597.91|595.11|597.78|594.98|597.91|595.11|597.78|594.98|0
1653002940000|2022-05-19 23:29:00|597.04|594.24|596.92|594.12|597.04|594.24|596.92|594.12|0
1653002950000|2022-05-19 23:29:10|597.04|594.24|596.79|593.99|597.04|594.24|596.79|593.99|0
1653002960000|2022-05-19 23:29:20|597.04|594.24|597.04|594.24|597.04|594.24|597.04|594.24|0
1653002970000|2022-05-19 23:29:30|596.92|594.12|596.79|593.99|596.92|594.12|596.79|593.99|0
1653002980000|2022-05-19 23:29:40|596.92|594.12|597.28|594.48|597.28|594.48|596.92|594.12|0
1653002990000|2022-05-19 23:29:50|597.53|594.73|597.78|594.98|597.78|594.98|597.53|594.73|0
1653003000000|2022-05-19 23:30:00|597.53|594.73|597.78|594.98|597.78|594.98|597.53|594.73|0
1653003010000|2022-05-19 23:30:10|598.03|595.23|598.03|595.23|598.03|595.23|598.03|595.23|0
1653003020000|2022-05-19 23:30:20|597.91|595.11|597.91|595.11|597.91|595.11|597.91|595.11|0
1653003030000|2022-05-19 23:30:30|597.53|594.73|597.53|594.73|597.78|594.98|597.53|594.73|0
1653003060000|2022-05-19 23:31:00|597.28|594.48|597.53|594.73|597.53|594.73|597.28|594.48|0
1653003070000|2022-05-19 23:31:10|597.78|594.98|597.78|594.98|597.78|594.98|597.78|594.98|0
1653003080000|2022-05-19 23:31:20|597.53|594.73|597.53|594.73|597.53|594.73|597.28|594.48|0
1653003090000|2022-05-19 23:31:30|597.28|594.48|597.28|594.48|597.28|594.48|597.28|594.48|0
1653003100000|2022-05-19 23:31:40|597.53|594.73|597.28|594.48|597.53|594.73|597.28|594.48|0
1653003120000|2022-05-19 23:32:00|597.53|594.73|597.28|594.48|597.53|594.73|597.28|594.48|0
1653003140000|2022-05-19 23:32:20|597.53|594.73|597.53|594.73|597.53|594.73|597.53|594.73|0
1653003150000|2022-05-19 23:32:30|597.41|594.61|597.53|594.73|597.53|594.73|597.41|594.61|0
1653003160000|2022-05-19 23:32:40|597.28|594.48|597.28|594.48|597.28|594.48|597.28|594.48|0
1653003180000|2022-05-19 23:33:00|597.04|594.24|597.04|594.24|597.04|594.24|597.04|594.24|0
1653003190000|2022-05-19 23:33:10|596.79|593.99|596.79|593.99|596.79|593.99|596.79|593.99|0
1653003200000|2022-05-19 23:33:20|597.04|594.24|597.04|594.24|597.04|594.24|597.04|594.24|0
1653003210000|2022-05-19 23:33:30|596.54|593.74|596.54|593.74|596.79|593.99|596.54|593.74|0
1653003220000|2022-05-19 23:33:40|596.79|593.99|596.79|593.99|596.79|593.99|596.79|593.99|0
1653003250000|2022-05-19 23:34:10|597.04|594.24|597.04|594.24|597.04|594.24|597.04|594.24|0
1653003260000|2022-05-19 23:34:20|596.79|593.99|596.79|593.99|596.79|593.99|596.67|593.87|0
1653003270000|2022-05-19 23:34:30|597.04|594.24|597.04|594.24|597.04|594.24|597.04|594.24|0
1653003300000|2022-05-19 23:35:00|596.92|594.12|596.92|594.12|596.92|594.12|596.92|594.12|0
1653003310000|2022-05-19 23:35:10|596.54|593.74|596.54|593.74|596.79|593.99|596.54|593.74|0
1653003320000|2022-05-19 23:35:20|596.67|593.87|596.79|593.99|596.79|593.99|596.67|593.87|0
1653003330000|2022-05-19 23:35:30|596.54|593.74|596.67|593.87|596.79|593.99|596.54|593.74|0
1653003340000|2022-05-19 23:35:40|596.54|593.74|596.79|593.99|596.79|593.99|596.54|593.74|0
1653003360000|2022-05-19 23:36:00|596.54|593.74|596.54|593.74|596.54|593.74|596.54|593.74|0
1653003370000|2022-05-19 23:36:10|596.67|593.87|596.67|593.87|596.67|593.87|596.54|593.74|0
1653003380000|2022-05-19 23:36:20|596.54|593.74|596.79|593.99|596.79|593.99|596.54|593.74|0
1653003390000|2022-05-19 23:36:30|596.92|594.12|597.04|594.24|597.04|594.24|596.92|594.12|0
1653003400000|2022-05-19 23:36:40|597.16|594.36|596.79|593.99|597.28|594.48|596.79|593.99|0
1653003410000|2022-05-19 23:36:50|596.92|594.12|597.04|594.24|597.04|594.24|596.92|594.12|0
1653003430000|2022-05-19 23:37:10|596.67|593.87|596.54|593.74|596.67|593.87|596.54|593.74|0
1653003440000|2022-05-19 23:37:20|596.67|593.87|596.79|593.99|596.79|593.99|596.67|593.87|0
1653003460000|2022-05-19 23:37:40|596.54|593.74|596.54|593.74|596.54|593.74|596.54|593.74|0
1653003470000|2022-05-19 23:37:50|596.29|593.49|595.79|592.99|596.29|593.49|595.79|592.99|0
1653003480000|2022-05-19 23:38:00|596.04|593.24|596.04|593.24|596.04|593.24|596.04|593.24|0
1653003490000|2022-05-19 23:38:10|596.29|593.49|596.54|593.74|596.54|593.74|596.29|593.49|0
1653003500000|2022-05-19 23:38:20|596.29|593.49|596.42|593.62|596.42|593.62|596.29|593.49|0
1653003510000|2022-05-19 23:38:30|596.29|593.49|595.79|592.99|596.29|593.49|595.79|592.99|0
1653003520000|2022-05-19 23:38:40|596.04|593.24|596.04|593.24|596.04|593.24|596.04|593.24|0
1653003540000|2022-05-19 23:39:00|595.79|592.99|596.54|593.74|596.54|593.74|595.79|592.99|0
1653003550000|2022-05-19 23:39:10|596.29|593.49|596.29|593.49|596.29|593.49|596.29|593.49|0
1653003560000|2022-05-19 23:39:20|596.54|593.74|596.54|593.74|596.54|593.74|596.54|593.74|0
1653003570000|2022-05-19 23:39:30|596.29|593.49|596.54|593.74|596.54|593.74|596.29|593.49|0
1653003580000|2022-05-19 23:39:40|596.42|593.62|596.42|593.62|596.42|593.62|596.42|593.62|0
1653003590000|2022-05-19 23:39:50|596.54|593.74|596.54|593.74|596.54|593.74|596.42|593.62|0
1653003600000|2022-05-19 23:40:00|596.42|593.62|596.54|593.74|596.54|593.74|596.42|593.62|0
1653003610000|2022-05-19 23:40:10|596.29|593.49|596.54|593.74|596.54|593.74|596.29|593.49|0
1653003620000|2022-05-19 23:40:20|596.67|593.87|596.29|593.49|596.67|593.87|596.17|593.37|0
1653003630000|2022-05-19 23:40:30|596.04|593.24|596.54|593.74|596.54|593.74|596.04|593.24|0
1653003640000|2022-05-19 23:40:40|596.42|593.62|596.54|593.74|596.54|593.74|596.29|593.49|0
1653003650000|2022-05-19 23:40:50|596.42|593.62|596.29|593.49|596.42|593.62|596.29|593.49|0
1653003660000|2022-05-19 23:41:00|595.05|592.25|594.55|591.75|595.05|592.25|594.55|591.75|0
1653003670000|2022-05-19 23:41:10|594.8|592|595.05|592.25|595.05|592.25|594.8|592|0
1653003680000|2022-05-19 23:41:20|595.18|592.38|595.05|592.25|595.3|592.5|595.05|592.25|0
1653003690000|2022-05-19 23:41:30|595.3|592.5|595.55|592.75|595.55|592.75|595.05|592.25|0
1653003700000|2022-05-19 23:41:40|595.43|592.63|595.05|592.25|595.43|592.63|595.05|592.25|0
1653003710000|2022-05-19 23:41:50|595.3|592.5|595.3|592.5|595.3|592.5|595.05|592.25|0
1653003720000|2022-05-19 23:42:00|595.55|592.75|595.3|592.5|595.55|592.75|595.3|592.5|0
1653003740000|2022-05-19 23:42:20|595.43|592.63|595.43|592.63|595.43|592.63|595.43|592.63|0
1653003750000|2022-05-19 23:42:30|595.3|592.5|595.43|592.63|595.43|592.63|595.3|592.5|0
1653003760000|2022-05-19 23:42:40|595.3|592.5|595.3|592.5|595.3|592.5|595.3|592.5|0
1653003810000|2022-05-19 23:43:30|595.05|592.25|595.05|592.25|595.05|592.25|595.05|592.25|0
1653003820000|2022-05-19 23:43:40|595.18|592.38|595.18|592.38|595.18|592.38|595.18|592.38|0
1653003840000|2022-05-19 23:44:00|595.3|592.5|595.3|592.5|595.3|592.5|595.3|592.5|0
1653003850000|2022-05-19 23:44:10|595.55|592.75|595.55|592.75|595.55|592.75|595.55|592.75|0
1653003860000|2022-05-19 23:44:20|595.3|592.5|595.43|592.63|595.55|592.75|595.3|592.5|0
1653003870000|2022-05-19 23:44:30|595.55|592.75|595.55|592.75|595.55|592.75|595.55|592.75|0
1653003880000|2022-05-19 23:44:40|595.3|592.5|595.3|592.5|595.3|592.5|595.3|592.5|0
1653003890000|2022-05-19 23:44:50|595.55|592.75|595.55|592.75|595.55|592.75|595.55|592.75|0
1653003900000|2022-05-19 23:45:00|595.3|592.5|595.3|592.5|595.3|592.5|595.3|592.5|0
1653003910000|2022-05-19 23:45:10|595.67|592.87|595.79|592.99|595.79|592.99|595.67|592.87|0
1653003940000|2022-05-19 23:45:40|595.55|592.75|595.55|592.75|595.55|592.75|595.55|592.75|0
1653003960000|2022-05-19 23:46:00|595.05|592.25|595.3|592.5|595.3|592.5|595.05|592.25|0
1653003980000|2022-05-19 23:46:20|595.55|592.75|595.79|592.99|595.79|592.99|595.55|592.75|0
1653003990000|2022-05-19 23:46:30|595.3|592.5|595.55|592.75|595.55|592.75|595.3|592.5|0
1653004000000|2022-05-19 23:46:40|595.67|592.87|595.79|592.99|595.79|592.99|595.67|592.87|0
1653004010000|2022-05-19 23:46:50|595.55|592.75|595.55|592.75|595.55|592.75|595.3|592.5|0
1653004020000|2022-05-19 23:47:00|595.3|592.5|595.3|592.5|595.3|592.5|595.3|592.5|0
1653004030000|2022-05-19 23:47:10|595.55|592.75|595.79|592.99|595.79|592.99|595.55|592.75|0
1653004040000|2022-05-19 23:47:20|595.55|592.75|595.55|592.75|595.55|592.75|595.55|592.75|0
1653004050000|2022-05-19 23:47:30|595.67|592.87|595.79|592.99|595.79|592.99|595.67|592.87|0
1653004080000|2022-05-19 23:48:00|596.29|593.49|596.29|593.49|596.29|593.49|596.29|593.49|0
1653004090000|2022-05-19 23:48:10|596.04|593.24|596.04|593.24|596.04|593.24|596.04|593.24|0
1653004100000|2022-05-19 23:48:20|595.67|592.87|595.79|592.99|595.79|592.99|595.67|592.87|0
1653004110000|2022-05-19 23:48:30|596.17|593.37|596.17|593.37|596.17|593.37|596.04|593.24|0
1653004120000|2022-05-19 23:48:40|596.29|593.49|596.04|593.24|596.29|593.49|596.04|593.24|0
1653004130000|2022-05-19 23:48:50|595.67|592.87|595.67|592.87|595.67|592.87|595.67|592.87|0
1653004140000|2022-05-19 23:49:00|595.79|592.99|595.79|592.99|595.79|592.99|595.79|592.99|0
1653004150000|2022-05-19 23:49:10|595.55|592.75|595.55|592.75|595.55|592.75|595.55|592.75|0
1653004160000|2022-05-19 23:49:20|595.3|592.5|595.05|592.25|595.3|592.5|595.05|592.25|0
1653004170000|2022-05-19 23:49:30|594.8|592|594.3|591.5|594.8|592|594.3|591.5|0
1653004180000|2022-05-19 23:49:40|594.06|591.26|593.31|590.51|594.06|591.26|593.31|590.51|0
1653004190000|2022-05-19 23:49:50|593.06|590.26|592.82|590.02|593.06|590.26|592.82|590.02|0
1653004200000|2022-05-19 23:50:00|593.06|590.26|592.57|589.77|593.06|590.26|592.57|589.77|0
1653004210000|2022-05-19 23:50:10|592.82|590.02|593.31|590.51|593.31|590.51|592.82|590.02|0
1653004220000|2022-05-19 23:50:20|593.06|590.26|592.82|590.02|593.06|590.26|592.82|590.02|0
1653004230000|2022-05-19 23:50:30|593.06|590.26|592.57|589.77|593.06|590.26|592.45|589.65|0
1653004240000|2022-05-19 23:50:40|592.32|589.52|591.82|589.02|592.32|589.52|591.82|589.02|0
1653004250000|2022-05-19 23:50:50|592.07|589.27|592.57|589.77|592.57|589.77|592.07|589.27|0
1653004260000|2022-05-19 23:51:00|592.7|589.9|592.57|589.77|592.7|589.9|592.57|589.77|0
1653004270000|2022-05-19 23:51:10|592.82|590.02|592.82|590.02|592.82|590.02|592.57|589.77|0
1653004280000|2022-05-19 23:51:20|593.06|590.26|593.06|590.26|593.06|590.26|593.06|590.26|0
1653004290000|2022-05-19 23:51:30|593.31|590.51|593.69|590.89|593.81|591.01|593.31|590.51|0
1653004300000|2022-05-19 23:51:40|593.81|591.01|594.06|591.26|594.06|591.26|593.81|591.01|0
1653004310000|2022-05-19 23:51:50|594.3|591.5|594.06|591.26|594.3|591.5|594.06|591.26|0
1653004320000|2022-05-19 23:52:00|594.3|591.5|594.3|591.5|594.3|591.5|594.3|591.5|0
1653004330000|2022-05-19 23:52:10|594.06|591.26|593.81|591.01|594.06|591.26|593.81|591.01|0
1653004340000|2022-05-19 23:52:20|593.94|591.14|593.94|591.14|593.94|591.14|593.94|591.14|0
1653004350000|2022-05-19 23:52:30|593.81|591.01|593.81|591.01|593.81|591.01|593.81|591.01|0
1653004360000|2022-05-19 23:52:40|593.31|590.51|592.82|590.02|593.31|590.51|592.82|590.02|0
1653004380000|2022-05-19 23:53:00|592.57|589.77|592.82|590.02|592.82|590.02|592.32|589.52|0
1653004390000|2022-05-19 23:53:10|592.32|589.52|592.82|590.02|592.82|590.02|592.32|589.52|0
1653004400000|2022-05-19 23:53:20|592.94|590.14|593.06|590.26|593.06|590.26|592.94|590.14|0
1653004410000|2022-05-19 23:53:30|593.31|590.51|593.06|590.26|593.31|590.51|593.06|590.26|0
1653004420000|2022-05-19 23:53:40|593.19|590.39|592.94|590.14|593.19|590.39|592.94|590.14|0
1653004430000|2022-05-19 23:53:50|593.06|590.26|592.45|589.65|593.06|590.26|592.45|589.65|0
1653004440000|2022-05-19 23:54:00|592.57|589.77|592.32|589.52|592.57|589.77|592.32|589.52|0
1653004450000|2022-05-19 23:54:10|592.57|589.77|592.82|590.02|592.82|590.02|592.57|589.77|0
1653004460000|2022-05-19 23:54:20|592.57|589.77|592.57|589.77|592.82|590.02|592.57|589.77|0
1653004470000|2022-05-19 23:54:30|593.06|590.26|593.06|590.26|593.19|590.39|593.06|590.26|0
1653004480000|2022-05-19 23:54:40|592.82|590.02|593.31|590.51|593.31|590.51|592.82|590.02|0
1653004490000|2022-05-19 23:54:50|593.06|590.26|593.06|590.26|593.31|590.51|593.06|590.26|0
1653004500000|2022-05-19 23:55:00|593.19|590.39|593.31|590.51|593.56|590.76|593.19|590.39|0
1653004510000|2022-05-19 23:55:10|593.44|590.64|593.56|590.76|593.56|590.76|593.44|590.64|0
1653004530000|2022-05-19 23:55:30|593.69|590.89|593.56|590.76|593.81|591.01|593.56|590.76|0
1653004550000|2022-05-19 23:55:50|593.31|590.51|593.56|590.76|593.56|590.76|593.31|590.51|0
1653004560000|2022-05-19 23:56:00|593.81|591.01|594.06|591.26|594.06|591.26|593.81|591.01|0
1653004570000|2022-05-19 23:56:10|593.81|591.01|593.81|591.01|593.81|591.01|593.81|591.01|0
1653004590000|2022-05-19 23:56:30|593.94|591.14|593.94|591.14|594.06|591.26|593.94|591.14|0
1653004600000|2022-05-19 23:56:40|594.06|591.26|594.3|591.5|594.3|591.5|594.06|591.26|0
1653004610000|2022-05-19 23:56:50|594.06|591.26|594.3|591.5|594.3|591.5|594.06|591.26|0
1653004620000|2022-05-19 23:57:00|594.43|591.63|594.55|591.75|594.55|591.75|594.43|591.63|0
1653004630000|2022-05-19 23:57:10|594.3|591.5|594.55|591.75|594.55|591.75|594.3|591.5|0
1653004640000|2022-05-19 23:57:20|594.3|591.5|594.3|591.5|594.3|591.5|594.06|591.26|0
1653004650000|2022-05-19 23:57:30|594.06|591.26|594.06|591.26|594.06|591.26|594.06|591.26|0
1653004660000|2022-05-19 23:57:40|594.3|591.5|593.81|591.01|594.3|591.5|593.81|591.01|0
1653004670000|2022-05-19 23:57:50|594.06|591.26|594.3|591.5|594.3|591.5|594.06|591.26|0
1653004680000|2022-05-19 23:58:00|594.18|591.38|594.3|591.5|594.3|591.5|594.18|591.38|0
1653004690000|2022-05-19 23:58:10|594.18|591.38|594.18|591.38|594.18|591.38|594.18|591.38|0
1653004700000|2022-05-19 23:58:20|594.06|591.26|593.81|591.01|594.06|591.26|593.81|591.01|0
1653004710000|2022-05-19 23:58:30|594.06|591.26|594.06|591.26|594.06|591.26|593.81|591.01|0
1653004730000|2022-05-19 23:58:50|593.81|591.01|594.06|591.26|594.06|591.26|593.81|591.01|0
1653004750000|2022-05-19 23:59:10|593.81|591.01|593.56|590.76|593.81|591.01|593.56|590.76|0
1653004760000|2022-05-19 23:59:20|593.44|590.64|593.31|590.51|593.44|590.64|593.31|590.51|0
1653004770000|2022-05-19 23:59:30|593.06|590.26|592.82|590.02|593.06|590.26|592.82|590.02|0
1653004780000|2022-05-19 23:59:40|593.06|590.26|593.81|591.01|593.81|591.01|593.06|590.26|0
1653004790000|2022-05-19 23:59:50|593.56|590.76|594.06|591.26|594.06|591.26|593.56|590.76|0
1653004800000|2022-05-20 00:00:00|593.31|590.51|593.31|590.51|593.31|590.51|592.82|590.02|0
1653004810000|2022-05-20 00:00:10|593.56|590.76|592.81|590.01|593.56|590.76|592.81|590.01|0
1653004820000|2022-05-20 00:00:20|592.57|589.77|592.07|589.27|592.57|589.77|592.07|589.27|0
1653004830000|2022-05-20 00:00:30|591.95|589.15|592.57|589.77|592.57|589.77|591.95|589.15|0
1653004840000|2022-05-20 00:00:40|592.45|589.65|592.57|589.77|592.81|590.01|592.45|589.65|0
1653004850000|2022-05-20 00:00:50|592.81|590.01|592.57|589.77|592.81|590.01|592.57|589.77|0
1653004860000|2022-05-20 00:01:00|592.07|589.27|592.2|589.4|592.2|589.4|591.82|589.02|0
1653004870000|2022-05-20 00:01:10|592.57|589.77|592.32|589.52|592.57|589.77|592.32|589.52|0
1653004880000|2022-05-20 00:01:20|592.57|589.77|592.07|589.27|592.57|589.77|592.07|589.27|0
1653004890000|2022-05-20 00:01:30|591.82|589.02|592.07|589.27|592.07|589.27|591.82|589.02|0
1653004900000|2022-05-20 00:01:40|591.82|589.02|591.82|589.02|591.82|589.02|591.82|589.02|0
1653004910000|2022-05-20 00:01:50|591.95|589.15|592.07|589.27|592.07|589.27|591.82|589.02|0
1653004920000|2022-05-20 00:02:00|592.57|589.77|592.57|589.77|592.57|589.77|592.45|589.65|0
1653004930000|2022-05-20 00:02:10|593.06|590.26|593.31|590.51|593.31|590.51|593.06|590.26|0
1653004940000|2022-05-20 00:02:20|593.56|590.76|593.56|590.76|593.81|591.01|593.56|590.76|0
1653004950000|2022-05-20 00:02:30|593.31|590.51|592.07|589.27|593.56|590.76|592.07|589.27|0
1653004960000|2022-05-20 00:02:40|591.82|589.02|591.57|588.77|591.82|589.02|591.57|588.77|0
1653004970000|2022-05-20 00:02:50|591.33|588.53|590.58|587.78|591.33|588.53|590.58|587.78|0
1653004980000|2022-05-20 00:03:00|590.33|587.53|590.71|587.91|590.71|587.91|590.33|587.53|0
1653004990000|2022-05-20 00:03:10|590.83|588.03|591.33|588.53|591.33|588.53|590.83|588.03|0
1653005000000|2022-05-20 00:03:20|591.08|588.28|590.33|587.53|591.08|588.28|590.33|587.53|0
1653005010000|2022-05-20 00:03:30|590.71|587.91|590.83|588.03|590.83|588.03|590.33|587.53|0
1653005020000|2022-05-20 00:03:40|590.71|587.91|591.57|588.77|591.57|588.77|590.71|587.91|0
1653005030000|2022-05-20 00:03:50|591.82|589.02|591.57|588.77|591.82|589.02|591.57|588.77|0
1653005040000|2022-05-20 00:04:00|592.32|589.52|592.07|589.27|592.81|590.01|592.07|589.27|0
1653005050000|2022-05-20 00:04:10|591.57|588.77|591.82|589.02|591.82|589.02|591.57|588.77|0
1653005060000|2022-05-20 00:04:20|591.57|588.77|590.71|587.91|591.57|588.77|590.71|587.91|0
1653005070000|2022-05-20 00:04:30|590.83|588.03|591.08|588.28|591.08|588.28|590.83|588.03|0
1653005080000|2022-05-20 00:04:40|590.58|587.78|590.83|588.03|590.83|588.03|590.58|587.78|0
1653005090000|2022-05-20 00:04:50|590.58|587.78|591.08|588.28|591.08|588.28|590.58|587.78|0
1653005100000|2022-05-20 00:05:00|590.83|588.03|591.33|588.53|591.33|588.53|590.83|588.03|0
1653005110000|2022-05-20 00:05:10|591.08|588.28|591.33|588.53|591.33|588.53|591.08|588.28|0
1653005120000|2022-05-20 00:05:20|591.46|588.66|591.82|589.02|591.82|589.02|591.46|588.66|0
1653005130000|2022-05-20 00:05:30|592.07|589.27|592.07|589.27|592.32|589.52|592.07|589.27|0
1653005140000|2022-05-20 00:05:40|592.32|589.52|591.82|589.02|592.32|589.52|591.82|589.02|0
1653005150000|2022-05-20 00:05:50|591.33|588.53|591.57|588.77|591.57|588.77|591.33|588.53|0
1653005160000|2022-05-20 00:06:00|591.21|588.41|591.08|588.28|591.33|588.53|591.08|588.28|0
1653005170000|2022-05-20 00:06:10|591.21|588.41|591.08|588.28|591.33|588.53|591.08|588.28|0
1653005180000|2022-05-20 00:06:20|591.33|588.53|591.08|588.28|591.33|588.53|591.08|588.28|0
1653005190000|2022-05-20 00:06:30|590.83|588.03|591.08|588.28|591.08|588.28|590.83|588.03|0
1653005200000|2022-05-20 00:06:40|591.33|588.53|590.58|587.78|591.33|588.53|590.58|587.78|0
1653005210000|2022-05-20 00:06:50|590.33|587.53|590.33|587.53|590.33|587.53|590.33|587.53|0
1653005220000|2022-05-20 00:07:00|589.09|586.29|589.09|586.29|589.09|586.29|588.85|586.05|0
1653005230000|2022-05-20 00:07:10|588.85|586.05|589.22|586.42|589.22|586.42|588.85|586.05|0
1653005240000|2022-05-20 00:07:20|588.97|586.17|588.6|585.8|589.09|586.29|588.6|585.8|0
1653005250000|2022-05-20 00:07:30|588.48|585.68|588.48|585.68|588.6|585.8|588.35|585.55|0
1653005260000|2022-05-20 00:07:40|588.6|585.8|588.85|586.05|588.85|586.05|588.6|585.8|0
1653005270000|2022-05-20 00:07:50|588.6|585.8|588.73|585.93|588.97|586.17|588.6|585.8|0
1653005280000|2022-05-20 00:08:00|588.35|585.55|588.35|585.55|588.35|585.55|588.1|585.3|0
1653005290000|2022-05-20 00:08:10|588.6|585.8|588.85|586.05|588.85|586.05|588.35|585.55|0
1653005300000|2022-05-20 00:08:20|588.97|586.17|589.34|586.54|589.34|586.54|588.97|586.17|0
1653005310000|2022-05-20 00:08:30|589.22|586.42|588.35|585.55|589.22|586.42|588.35|585.55|0
1653005320000|2022-05-20 00:08:40|588.48|585.68|588.85|586.05|588.85|586.05|588.35|585.55|0
1653005330000|2022-05-20 00:08:50|588.73|585.93|588.35|585.55|588.73|585.93|588.35|585.55|0
1653005340000|2022-05-20 00:09:00|588.6|585.8|589.34|586.54|589.59|586.79|588.6|585.8|0
1653005350000|2022-05-20 00:09:10|589.09|586.29|589.09|586.29|589.09|586.29|589.09|586.29|0
1653005360000|2022-05-20 00:09:20|589.34|586.54|589.34|586.54|589.34|586.54|589.34|586.54|0
1653005370000|2022-05-20 00:09:30|589.59|586.79|589.34|586.54|589.59|586.79|589.34|586.54|0
1653005380000|2022-05-20 00:09:40|589.09|586.29|589.34|586.54|589.34|586.54|589.09|586.29|0
1653005390000|2022-05-20 00:09:50|589.59|586.79|589.84|587.04|589.84|587.04|589.59|586.79|0
1653005400000|2022-05-20 00:10:00|589.59|586.79|589.09|586.29|589.59|586.79|589.09|586.29|0
1653005410000|2022-05-20 00:10:10|589.34|586.54|589.09|586.29|589.34|586.54|589.09|586.29|0
1653005420000|2022-05-20 00:10:20|589.34|586.54|589.59|586.79|589.59|586.79|589.34|586.54|0
1653005430000|2022-05-20 00:10:30|589.34|586.54|589.09|586.29|589.34|586.54|589.09|586.29|0
1653005440000|2022-05-20 00:10:40|589.34|586.54|589.09|586.29|589.34|586.54|589.09|586.29|0
1653005450000|2022-05-20 00:10:50|589.34|586.54|589.47|586.67|589.59|586.79|589.34|586.54|0
1653005460000|2022-05-20 00:11:00|589.59|586.79|589.34|586.54|589.59|586.79|589.34|586.54|0
1653005470000|2022-05-20 00:11:10|589.09|586.29|589.72|586.92|589.72|586.92|589.09|586.29|0
1653005480000|2022-05-20 00:11:20|589.59|586.79|589.09|586.29|589.59|586.79|589.09|586.29|0
1653005500000|2022-05-20 00:11:40|589.22|586.42|589.09|586.29|589.34|586.54|589.09|586.29|0
1653005510000|2022-05-20 00:11:50|588.35|585.55|589.09|586.29|589.09|586.29|588.35|585.55|0
1653005520000|2022-05-20 00:12:00|588.85|586.05|588.85|586.05|588.85|586.05|588.85|586.05|0
1653005530000|2022-05-20 00:12:10|589.09|586.29|588.35|585.55|589.09|586.29|588.35|585.55|0
1653005540000|2022-05-20 00:12:20|588.48|585.68|588.6|585.8|588.6|585.8|588.48|585.68|0
1653005550000|2022-05-20 00:12:30|588.35|585.55|588.6|585.8|588.6|585.8|588.35|585.55|0
1653005560000|2022-05-20 00:12:40|588.35|585.55|588.6|585.8|588.6|585.8|588.35|585.55|0
1653005570000|2022-05-20 00:12:50|588.85|586.05|588.73|585.93|588.85|586.05|588.48|585.68|0
1653005580000|2022-05-20 00:13:00|588.6|585.8|588.35|585.55|588.73|585.93|588.35|585.55|0
1653005590000|2022-05-20 00:13:10|588.1|585.3|587.85|585.05|588.1|585.3|587.85|585.05|0
1653005600000|2022-05-20 00:13:20|587.61|584.81|587.36|584.56|587.61|584.81|587.36|584.56|0
1653005610000|2022-05-20 00:13:30|586.86|584.06|586.74|583.94|586.86|584.06|586.74|583.94|0
1653005620000|2022-05-20 00:13:40|586.61|583.81|586.86|584.06|586.86|584.06|586.61|583.81|0
1653005630000|2022-05-20 00:13:50|587.11|584.31|586.61|583.81|587.11|584.31|586.61|583.81|0
1653005650000|2022-05-20 00:14:10|586.74|583.94|587.36|584.56|587.36|584.56|586.74|583.94|0
1653005660000|2022-05-20 00:14:20|587.11|584.31|586.86|584.06|587.24|584.44|586.86|584.06|0
1653005670000|2022-05-20 00:14:30|587.11|584.31|586.61|583.81|587.11|584.31|586.61|583.81|0
1653005680000|2022-05-20 00:14:40|587.11|584.31|587.36|584.56|587.36|584.56|586.86|584.06|0
1653005690000|2022-05-20 00:14:50|587.6|584.8|587.36|584.56|587.6|584.8|587.36|584.56|0
1653005700000|2022-05-20 00:15:00|587.11|584.31|586.86|584.06|587.11|584.31|586.86|584.06|0
1653005720000|2022-05-20 00:15:20|586.74|583.94|586.37|583.57|586.74|583.94|586.37|583.57|0
1653005730000|2022-05-20 00:15:30|586.12|583.32|586.37|583.57|586.61|583.81|586.12|583.32|0
1653005740000|2022-05-20 00:15:40|586.12|583.32|586.61|583.81|586.61|583.81|586.12|583.32|0
1653005750000|2022-05-20 00:15:50|586.37|583.57|586|583.2|586.37|583.57|586|583.2|0
1653005760000|2022-05-20 00:16:00|585.87|583.07|585.75|582.95|585.87|583.07|585.62|582.82|0
1653005770000|2022-05-20 00:16:10|585.62|582.82|585.87|583.07|585.87|583.07|585.62|582.82|0
1653005780000|2022-05-20 00:16:20|585.37|582.57|585.5|582.7|585.62|582.82|585.37|582.57|0
1653005790000|2022-05-20 00:16:30|585.13|582.33|585.37|582.57|585.37|582.57|585.13|582.33|0
1653005800000|2022-05-20 00:16:40|584.63|581.83|584.38|581.58|584.76|581.96|584.38|581.58|0
1653005810000|2022-05-20 00:16:50|584.51|581.71|584.26|581.46|584.51|581.71|584.26|581.46|0
1653005820000|2022-05-20 00:17:00|584.13|581.33|584.88|582.08|584.88|582.08|584.13|581.33|0
1653005840000|2022-05-20 00:17:20|585.01|582.21|586|583.2|586|583.2|585.01|582.21|0
1653005850000|2022-05-20 00:17:30|586.12|583.32|585.37|582.57|586.12|583.32|585.37|582.57|0
1653005860000|2022-05-20 00:17:40|585.62|582.82|586.12|583.32|586.12|583.32|585.62|582.82|0
1653005870000|2022-05-20 00:17:50|586.36|583.56|586.36|583.56|586.36|583.56|586.36|583.56|0
1653005880000|2022-05-20 00:18:00|586.61|583.81|586.61|583.81|586.61|583.81|586.61|583.81|0
1653005900000|2022-05-20 00:18:20|587.11|584.31|587.11|584.31|587.36|584.56|587.11|584.31|0
1653005910000|2022-05-20 00:18:30|587.36|584.56|587.36|584.56|587.36|584.56|587.36|584.56|0
1653005920000|2022-05-20 00:18:40|587.49|584.69|587.36|584.56|587.49|584.69|587.36|584.56|0
1653005930000|2022-05-20 00:18:50|587.6|584.8|587.36|584.56|587.6|584.8|587.36|584.56|0
1653005940000|2022-05-20 00:19:00|587.11|584.31|586.61|583.81|587.11|584.31|586.61|583.81|0
1653005950000|2022-05-20 00:19:10|586.74|583.94|586.86|584.06|586.86|584.06|586.74|583.94|0
1653005960000|2022-05-20 00:19:20|587.36|584.56|587.11|584.31|587.36|584.56|587.11|584.31|0
1653005970000|2022-05-20 00:19:30|587.36|584.56|587.49|584.69|587.49|584.69|587.36|584.56|0
1653005980000|2022-05-20 00:19:40|587.6|584.8|588.1|585.3|588.1|585.3|587.6|584.8|0
1653005990000|2022-05-20 00:19:50|588.23|585.43|588.1|585.3|588.35|585.55|588.1|585.3|0
1653006000000|2022-05-20 00:20:00|588.35|585.55|588.35|585.55|588.84|586.04|588.35|585.55|0
1653006010000|2022-05-20 00:20:10|588.1|585.3|587.6|584.8|588.1|585.3|587.6|584.8|0
1653006020000|2022-05-20 00:20:20|587.85|585.05|587.98|585.18|587.98|585.18|587.73|584.93|0
1653006030000|2022-05-20 00:20:30|587.85|585.05|588.35|585.55|588.35|585.55|587.85|585.05|0
1653006040000|2022-05-20 00:20:40|588.48|585.68|588.48|585.68|588.6|585.8|588.48|585.68|0
1653006050000|2022-05-20 00:20:50|588.84|586.04|588.35|585.55|588.84|586.04|588.35|585.55|0
1653006060000|2022-05-20 00:21:00|588.23|585.43|587.73|584.93|588.23|585.43|587.73|584.93|0
1653006070000|2022-05-20 00:21:10|588.1|585.3|588.1|585.3|588.1|585.3|587.98|585.18|0
1653006080000|2022-05-20 00:21:20|587.85|585.05|587.85|585.05|588.1|585.3|587.85|585.05|0
1653006090000|2022-05-20 00:21:30|587.73|584.93|587.85|585.05|587.85|585.05|587.73|584.93|0
1653006110000|2022-05-20 00:21:50|588.1|585.3|587.98|585.18|588.1|585.3|587.98|585.18|0
1653006120000|2022-05-20 00:22:00|588.1|585.3|588.1|585.3|588.23|585.43|588.1|585.3|0
1653006130000|2022-05-20 00:22:10|588.23|585.43|588.35|585.55|588.6|585.8|588.23|585.43|0
1653006140000|2022-05-20 00:22:20|588.23|585.43|588.23|585.43|588.23|585.43|588.1|585.3|0
1653006150000|2022-05-20 00:22:30|588.1|585.3|588.1|585.3|588.1|585.3|588.1|585.3|0
1653006160000|2022-05-20 00:22:40|587.85|585.05|588.1|585.3|588.1|585.3|587.85|585.05|0
1653006170000|2022-05-20 00:22:50|587.85|585.05|587.85|585.05|587.85|585.05|587.85|585.05|0
1653006180000|2022-05-20 00:23:00|588.1|585.3|588.1|585.3|588.1|585.3|588.1|585.3|0
1653006190000|2022-05-20 00:23:10|587.85|585.05|587.6|584.8|587.85|585.05|587.6|584.8|0
1653006200000|2022-05-20 00:23:20|587.49|584.69|587.36|584.56|587.6|584.8|587.36|584.56|0
1653006210000|2022-05-20 00:23:30|587.6|584.8|586.86|584.06|587.6|584.8|586.86|584.06|0
1653006220000|2022-05-20 00:23:40|587.11|584.31|587.24|584.44|587.24|584.44|587.11|584.31|0
1653006230000|2022-05-20 00:23:50|586.86|584.06|587.36|584.56|587.36|584.56|586.86|584.06|0
1653006240000|2022-05-20 00:24:00|587.6|584.8|587.6|584.8|587.6|584.8|587.6|584.8|0
1653006250000|2022-05-20 00:24:10|587.49|584.69|587.6|584.8|587.6|584.8|587.49|584.69|0
1653006260000|2022-05-20 00:24:20|587.36|584.56|587.11|584.31|587.36|584.56|587.11|584.31|0
1653006270000|2022-05-20 00:24:30|587.36|584.56|587.36|584.56|587.49|584.69|587.36|584.56|0
1653006280000|2022-05-20 00:24:40|587.11|584.31|587.36|584.56|587.36|584.56|587.11|584.31|0
1653006290000|2022-05-20 00:24:50|587.6|584.8|587.6|584.8|587.6|584.8|587.36|584.56|0
1653006320000|2022-05-20 00:25:20|587.49|584.69|587.6|584.8|587.6|584.8|587.49|584.69|0
1653006330000|2022-05-20 00:25:30|587.73|584.93|587.98|585.18|587.98|585.18|587.73|584.93|0
1653006340000|2022-05-20 00:25:40|588.1|585.3|587.98|585.18|588.1|585.3|587.85|585.05|0
1653006350000|2022-05-20 00:25:50|587.85|585.05|587.36|584.56|587.85|585.05|587.36|584.56|0
1653006360000|2022-05-20 00:26:00|587.6|584.8|588.35|585.55|588.35|585.55|587.6|584.8|0
1653006370000|2022-05-20 00:26:10|588.6|585.8|588.35|585.55|588.6|585.8|588.35|585.55|0
1653006380000|2022-05-20 00:26:20|588.1|585.3|588.1|585.3|588.35|585.55|588.1|585.3|0
1653006390000|2022-05-20 00:26:30|588.35|585.55|588.6|585.8|588.6|585.8|588.35|585.55|0
1653006400000|2022-05-20 00:26:40|588.35|585.55|588.35|585.55|588.35|585.55|588.35|585.55|0
1653006420000|2022-05-20 00:27:00|588.6|585.8|588.6|585.8|588.6|585.8|588.6|585.8|0
1653006430000|2022-05-20 00:27:10|588.35|585.55|588.6|585.8|588.6|585.8|588.35|585.55|0
1653006440000|2022-05-20 00:27:20|588.84|586.04|589.09|586.29|589.09|586.29|588.84|586.04|0
1653006450000|2022-05-20 00:27:30|588.84|586.04|588.84|586.04|588.84|586.04|588.84|586.04|0
1653006460000|2022-05-20 00:27:40|588.6|585.8|588.84|586.04|588.84|586.04|588.6|585.8|0
1653006470000|2022-05-20 00:27:50|588.97|586.17|588.35|585.55|588.97|586.17|588.35|585.55|0
1653006480000|2022-05-20 00:28:00|588.48|585.68|588.35|585.55|588.48|585.68|588.35|585.55|0
1653006490000|2022-05-20 00:28:10|588.6|585.8|588.6|585.8|588.6|585.8|588.6|585.8|0
1653006500000|2022-05-20 00:28:20|588.48|585.68|588.1|585.3|588.48|585.68|588.1|585.3|0
1653006510000|2022-05-20 00:28:30|588.35|585.55|588.1|585.3|588.35|585.55|587.98|585.18|0
1653006520000|2022-05-20 00:28:40|587.85|585.05|587.85|585.05|587.85|585.05|587.6|584.8|0
1653006530000|2022-05-20 00:28:50|587.6|584.8|587.6|584.8|587.6|584.8|587.6|584.8|0
1653006540000|2022-05-20 00:29:00|587.36|584.56|587.36|584.56|587.36|584.56|587.36|584.56|0
1653006550000|2022-05-20 00:29:10|587.49|584.69|587.36|584.56|587.49|584.69|587.36|584.56|0
1653006560000|2022-05-20 00:29:20|587.49|584.69|587.49|584.69|587.6|584.8|587.36|584.56|0
1653006570000|2022-05-20 00:29:30|587.36|584.56|587.11|584.31|587.36|584.56|587.11|584.31|0
1653006580000|2022-05-20 00:29:40|586.86|584.06|586.86|584.06|586.86|584.06|586.86|584.06|0
1653006590000|2022-05-20 00:29:50|586.74|583.94|586.86|584.06|586.86|584.06|586.74|583.94|0
1653006600000|2022-05-20 00:30:00|586.61|583.81|585.5|582.7|586.61|583.81|585.37|582.57|0
1653006610000|2022-05-20 00:30:10|585.62|582.82|585.12|582.32|585.62|582.82|585.12|582.32|0
1653006620000|2022-05-20 00:30:20|585.37|582.57|585.87|583.07|585.87|583.07|585.37|582.57|0
1653006630000|2022-05-20 00:30:30|585.62|582.82|585.62|582.82|585.87|583.07|585.62|582.82|0
1653006640000|2022-05-20 00:30:40|585.87|583.07|585.87|583.07|585.87|583.07|585.87|583.07|0
1653006650000|2022-05-20 00:30:50|586.12|583.32|585.62|582.82|586.12|583.32|585.62|582.82|0
1653006660000|2022-05-20 00:31:00|585.5|582.7|585.62|582.82|585.62|582.82|585.37|582.57|0
1653006670000|2022-05-20 00:31:10|585.37|582.57|585.12|582.32|585.62|582.82|585.12|582.32|0
1653006680000|2022-05-20 00:31:20|585.37|582.57|585.37|582.57|585.37|582.57|585.37|582.57|0
1653006700000|2022-05-20 00:31:40|585.12|582.32|585.12|582.32|585.12|582.32|585.12|582.32|0
1653006710000|2022-05-20 00:31:50|584.88|582.08|584.63|581.83|584.88|582.08|584.63|581.83|0
1653006720000|2022-05-20 00:32:00|584.88|582.08|584.88|582.08|584.88|582.08|584.63|581.83|0
1653006730000|2022-05-20 00:32:10|584.63|581.83|584.88|582.08|584.88|582.08|584.63|581.83|0
1653006740000|2022-05-20 00:32:20|585.12|582.32|585.12|582.32|585.12|582.32|585.12|582.32|0
1653006750000|2022-05-20 00:32:30|585.37|582.57|585.62|582.82|585.62|582.82|585.37|582.57|0
1653006760000|2022-05-20 00:32:40|585.5|582.7|585.25|582.45|585.5|582.7|585.25|582.45|0
1653006770000|2022-05-20 00:32:50|585.12|582.32|585.12|582.32|585.12|582.32|585.12|582.32|0
1653006780000|2022-05-20 00:33:00|584.88|582.08|584.76|581.96|584.88|582.08|584.63|581.83|0
1653006790000|2022-05-20 00:33:10|584.88|582.08|584.88|582.08|585.12|582.32|584.76|581.96|0
1653006800000|2022-05-20 00:33:20|585.12|582.32|585.12|582.32|585.12|582.32|585.12|582.32|0
1653006820000|2022-05-20 00:33:40|585.37|582.57|585.37|582.57|585.37|582.57|585.12|582.32|0
1653006830000|2022-05-20 00:33:50|585.12|582.32|584.63|581.83|585.12|582.32|584.63|581.83|0
1653006840000|2022-05-20 00:34:00|584.88|582.08|584.63|581.83|584.88|582.08|584.63|581.83|0
1653006850000|2022-05-20 00:34:10|584.88|582.08|584.88|582.08|584.88|582.08|584.88|582.08|0
1653006860000|2022-05-20 00:34:20|584.63|581.83|584.88|582.08|584.88|582.08|584.63|581.83|0
1653006880000|2022-05-20 00:34:40|584.63|581.83|584.63|581.83|584.63|581.83|584.63|581.83|0
1653006890000|2022-05-20 00:34:50|584.13|581.33|584.13|581.33|584.13|581.33|584.13|581.33|0
1653006900000|2022-05-20 00:35:00|584.38|581.58|584.38|581.58|584.38|581.58|584.38|581.58|0
1653006910000|2022-05-20 00:35:10|584.13|581.33|585.12|582.32|585.12|582.32|584.13|581.33|0
1653006920000|2022-05-20 00:35:20|585.37|582.57|585.37|582.57|585.37|582.57|585.37|582.57|0
1653006930000|2022-05-20 00:35:30|585.25|582.45|584.88|582.08|585.25|582.45|584.88|582.08|0
1653006940000|2022-05-20 00:35:40|585.12|582.32|585.12|582.32|585.37|582.57|585.12|582.32|0
1653006950000|2022-05-20 00:35:50|584.88|582.08|585.37|582.57|585.37|582.57|584.88|582.08|0
1653006960000|2022-05-20 00:36:00|585.12|582.32|585.12|582.32|585.12|582.32|585.12|582.32|0
1653006970000|2022-05-20 00:36:10|585.25|582.45|585.12|582.32|585.25|582.45|585.12|582.32|0
1653006980000|2022-05-20 00:36:20|584.88|582.08|584.88|582.08|584.88|582.08|584.88|582.08|0
1653006990000|2022-05-20 00:36:30|585.12|582.32|585|582.2|585.12|582.32|585|582.2|0
1653007000000|2022-05-20 00:36:40|584.88|582.08|584.88|582.08|584.88|582.08|584.88|582.08|0
1653007020000|2022-05-20 00:37:00|584.63|581.83|584.63|581.83|584.63|581.83|584.63|581.83|0
1653007030000|2022-05-20 00:37:10|584.88|582.08|583.88|581.08|584.88|582.08|583.88|581.08|0
1653007040000|2022-05-20 00:37:20|583.64|580.84|583.64|580.84|583.64|580.84|583.64|580.84|0
1653007050000|2022-05-20 00:37:30|583.39|580.59|583.14|580.34|583.39|580.59|583.14|580.34|0
1653007060000|2022-05-20 00:37:40|583.39|580.59|583.27|580.47|583.39|580.59|583.27|580.47|0
1653007070000|2022-05-20 00:37:50|583.39|580.59|583.39|580.59|583.39|580.59|583.39|580.59|0
1653007080000|2022-05-20 00:38:00|583.14|580.34|583.14|580.34|583.14|580.34|583.14|580.34|0
1653007090000|2022-05-20 00:38:10|582.89|580.09|582.89|580.09|582.89|580.09|582.89|580.09|0
1653007100000|2022-05-20 00:38:20|582.64|579.84|582.64|579.84|582.64|579.84|582.64|579.84|0
1653007110000|2022-05-20 00:38:30|582.4|579.6|581.9|579.1|582.4|579.6|581.9|579.1|0
1653007120000|2022-05-20 00:38:40|582.15|579.35|582.03|579.23|582.15|579.35|582.03|579.23|0
1653007130000|2022-05-20 00:38:50|582.15|579.35|581.41|578.61|582.15|579.35|581.41|578.61|0
1653007140000|2022-05-20 00:39:00|581.65|578.85|581.9|579.1|581.9|579.1|581.65|578.85|0
1653007160000|2022-05-20 00:39:20|582.4|579.6|582.64|579.84|582.64|579.84|582.4|579.6|0
1653007170000|2022-05-20 00:39:30|582.89|580.09|582.89|580.09|582.89|580.09|582.89|580.09|0
1653007180000|2022-05-20 00:39:40|583.14|580.34|583.14|580.34|583.14|580.34|583.14|580.34|0
1653007200000|2022-05-20 00:40:00|582.89|580.09|583.02|580.22|583.02|580.22|582.89|580.09|0
1653007210000|2022-05-20 00:40:10|582.89|580.09|583.14|580.34|583.14|580.34|582.89|580.09|0
1653007220000|2022-05-20 00:40:20|583.39|580.59|583.02|580.22|583.39|580.59|583.02|580.22|0
1653007230000|2022-05-20 00:40:30|583.14|580.34|582.89|580.09|583.14|580.34|582.89|580.09|0
1653007240000|2022-05-20 00:40:40|583.02|580.22|582.89|580.09|583.02|580.22|582.89|580.09|0
1653007250000|2022-05-20 00:40:50|583.14|580.34|583.14|580.34|583.39|580.59|583.14|580.34|0
1653007260000|2022-05-20 00:41:00|583.02|580.22|583.14|580.34|583.14|580.34|583.02|580.22|0
1653007270000|2022-05-20 00:41:10|582.89|580.09|582.89|580.09|583.14|580.34|582.89|580.09|0
1653007280000|2022-05-20 00:41:20|583.02|580.22|583.14|580.34|583.14|580.34|582.89|580.09|0
1653007290000|2022-05-20 00:41:30|582.89|580.09|582.89|580.09|582.89|580.09|582.89|580.09|0
1653007300000|2022-05-20 00:41:40|583.14|580.34|582.89|580.09|583.14|580.34|582.89|580.09|0
1653007310000|2022-05-20 00:41:50|582.64|579.84|582.4|579.6|582.64|579.84|582.4|579.6|0
1653007320000|2022-05-20 00:42:00|582.15|579.35|581.9|579.1|582.15|579.35|581.9|579.1|0
1653007330000|2022-05-20 00:42:10|582.4|579.6|581.9|579.1|582.4|579.6|581.9|579.1|0
1653007340000|2022-05-20 00:42:20|582.15|579.35|581.9|579.1|582.15|579.35|581.9|579.1|0
1653007350000|2022-05-20 00:42:30|582.15|579.35|582.15|579.35|582.15|579.35|582.15|579.35|0
1653007370000|2022-05-20 00:42:50|581.9|579.1|582.15|579.35|582.15|579.35|581.9|579.1|0
1653007380000|2022-05-20 00:43:00|582.4|579.6|582.64|579.84|582.64|579.84|582.4|579.6|0
1653007390000|2022-05-20 00:43:10|583.14|580.34|583.34|580.54|583.34|580.54|583.09|580.29|0
1653007400000|2022-05-20 00:43:20|583.22|580.42|583.22|580.42|583.22|580.42|583.22|580.42|0
1653007410000|2022-05-20 00:43:30|583.34|580.54|583.09|580.29|583.34|580.54|583.09|580.29|0
1653007420000|2022-05-20 00:43:40|583.34|580.54|583.47|580.67|583.47|580.67|583.34|580.54|0
1653007430000|2022-05-20 00:43:50|583.59|580.79|583.84|581.04|583.84|581.04|583.59|580.79|0
1653007440000|2022-05-20 00:44:00|584.33|581.53|584.33|581.53|584.33|581.53|584.33|581.53|0
1653007450000|2022-05-20 00:44:10|583.84|581.04|584.08|581.28|584.08|581.28|583.84|581.04|0
1653007460000|2022-05-20 00:44:20|584.21|581.41|584.33|581.53|584.58|581.78|584.21|581.41|0
1653007480000|2022-05-20 00:44:40|584.08|581.28|583.84|581.04|584.08|581.28|583.84|581.04|0
1653007490000|2022-05-20 00:44:50|583.59|580.79|583.47|580.67|583.59|580.79|583.47|580.67|0
1653007500000|2022-05-20 00:45:00|583.09|580.29|583.34|580.54|583.34|580.54|583.09|580.29|0
1653007510000|2022-05-20 00:45:10|583.22|580.42|583.59|580.79|583.59|580.79|583.22|580.42|0
1653007520000|2022-05-20 00:45:20|583.34|580.54|583.34|580.54|583.34|580.54|583.34|580.54|0
1653007540000|2022-05-20 00:45:40|583.09|580.29|583.22|580.42|583.47|580.67|583.09|580.29|0
1653007550000|2022-05-20 00:45:50|583.34|580.54|583.34|580.54|583.34|580.54|583.34|580.54|0
1653007560000|2022-05-20 00:46:00|583.59|580.79|583.22|580.42|583.59|580.79|583.22|580.42|0
1653007570000|2022-05-20 00:46:10|583.09|580.29|582.6|579.8|583.09|580.29|582.6|579.8|0
1653007580000|2022-05-20 00:46:20|582.84|580.04|582.6|579.8|582.84|580.04|582.6|579.8|0
1653007590000|2022-05-20 00:46:30|582.84|580.04|582.84|580.04|582.84|580.04|582.84|580.04|0
1653007600000|2022-05-20 00:46:40|583.09|580.29|583.09|580.29|583.09|580.29|583.09|580.29|0
1653007610000|2022-05-20 00:46:50|583.22|580.42|583.34|580.54|583.34|580.54|583.09|580.29|0
1653007620000|2022-05-20 00:47:00|583.09|580.29|583.09|580.29|583.09|580.29|582.84|580.04|0
1653007650000|2022-05-20 00:47:30|582.84|580.04|583.34|580.54|583.34|580.54|582.84|580.04|0
1653007660000|2022-05-20 00:47:40|583.59|580.79|584.08|581.28|584.08|581.28|583.59|580.79|0
1653007670000|2022-05-20 00:47:50|583.84|581.04|583.84|581.04|583.84|581.04|583.59|580.79|0
1653007680000|2022-05-20 00:48:00|583.72|580.92|583.84|581.04|583.84|581.04|583.72|580.92|0
1653007690000|2022-05-20 00:48:10|583.59|580.79|583.84|581.04|583.84|581.04|583.59|580.79|0
1653007710000|2022-05-20 00:48:30|583.96|581.16|584.33|581.53|584.33|581.53|583.96|581.16|0
1653007720000|2022-05-20 00:48:40|584.46|581.66|584.58|581.78|584.58|581.78|584.46|581.66|0
1653007730000|2022-05-20 00:48:50|584.83|582.03|584.58|581.78|585.08|582.28|584.58|581.78|0
1653007740000|2022-05-20 00:49:00|584.83|582.03|584.58|581.78|584.83|582.03|584.58|581.78|0
1653007750000|2022-05-20 00:49:10|585.08|582.28|584.83|582.03|585.08|582.28|584.58|581.78|0
1653007760000|2022-05-20 00:49:20|584.58|581.78|584.58|581.78|584.58|581.78|584.58|581.78|0
1653007770000|2022-05-20 00:49:30|584.33|581.53|584.33|581.53|584.46|581.66|584.33|581.53|0
1653007820000|2022-05-20 00:50:20|584.58|581.78|584.58|581.78|584.58|581.78|584.58|581.78|0
1653007830000|2022-05-20 00:50:30|584.46|581.66|584.33|581.53|584.58|581.78|584.33|581.53|0
1653007840000|2022-05-20 00:50:40|584.58|581.78|584.58|581.78|584.58|581.78|584.58|581.78|0
1653007850000|2022-05-20 00:50:50|584.83|582.03|585.32|582.52|585.32|582.52|584.83|582.03|0
1653007860000|2022-05-20 00:51:00|585.57|582.77|585.57|582.77|585.57|582.77|585.57|582.77|0
1653007870000|2022-05-20 00:51:10|585.82|583.02|585.82|583.02|585.82|583.02|585.82|583.02|0
1653007880000|2022-05-20 00:51:20|585.57|582.77|585.57|582.77|585.57|582.77|585.57|582.77|0
1653007900000|2022-05-20 00:51:40|585.82|583.02|586.07|583.27|586.07|583.27|585.82|583.02|0
1653007910000|2022-05-20 00:51:50|585.82|583.02|585.95|583.15|585.95|583.15|585.82|583.02|0
1653007920000|2022-05-20 00:52:00|586.07|583.27|586.32|583.52|586.56|583.76|586.07|583.27|0
1653007930000|2022-05-20 00:52:10|586.07|583.27|585.57|582.77|586.2|583.4|585.57|582.77|0
1653007940000|2022-05-20 00:52:20|585.82|583.02|585.57|582.77|585.82|583.02|585.57|582.77|0
1653007960000|2022-05-20 00:52:40|585.32|582.52|585.45|582.65|585.45|582.65|585.32|582.52|0
1653007970000|2022-05-20 00:52:50|585.57|582.77|585.57|582.77|585.57|582.77|585.57|582.77|0
1653007980000|2022-05-20 00:53:00|585.82|583.02|586.07|583.27|586.07|583.27|585.82|583.02|0
1653007990000|2022-05-20 00:53:10|586.56|583.76|586.56|583.76|586.81|584.01|586.56|583.76|0
1653008000000|2022-05-20 00:53:20|586.81|584.01|587.31|584.51|587.31|584.51|586.81|584.01|0
1653008010000|2022-05-20 00:53:30|587.56|584.76|587.56|584.76|587.8|585|587.31|584.51|0
1653008020000|2022-05-20 00:53:40|587.31|584.51|587.56|584.76|587.56|584.76|587.31|584.51|0
1653008030000|2022-05-20 00:53:50|587.31|584.51|587.56|584.76|587.56|584.76|587.31|584.51|0
1653008040000|2022-05-20 00:54:00|588.05|585.25|587.69|584.89|588.05|585.25|587.56|584.76|0
1653008050000|2022-05-20 00:54:10|587.8|585|587.8|585|588.05|585.25|587.8|585|0
1653008060000|2022-05-20 00:54:20|588.3|585.5|588.3|585.5|588.55|585.75|588.3|585.5|0
1653008070000|2022-05-20 00:54:30|588.05|585.25|587.8|585|588.05|585.25|587.8|585|0
1653008080000|2022-05-20 00:54:40|588.05|585.25|587.8|585|588.05|585.25|587.8|585|0
1653008090000|2022-05-20 00:54:50|588.05|585.25|587.31|584.51|588.05|585.25|587.31|584.51|0
1653008100000|2022-05-20 00:55:00|587.56|584.76|587.06|584.26|587.56|584.76|587.06|584.26|0
1653008110000|2022-05-20 00:55:10|587.31|584.51|587.31|584.51|587.31|584.51|587.31|584.51|0
1653008120000|2022-05-20 00:55:20|587.06|584.26|586.81|584.01|587.06|584.26|586.81|584.01|0
1653008130000|2022-05-20 00:55:30|586.56|583.76|586.32|583.52|586.56|583.76|586.07|583.27|0
1653008140000|2022-05-20 00:55:40|585.82|583.02|586.07|583.27|586.32|583.52|585.82|583.02|0
1653008160000|2022-05-20 00:56:00|586.2|583.4|588.05|585.25|588.3|585.5|586.2|583.4|0
1653008170000|2022-05-20 00:56:10|588.3|585.5|589.04|586.24|589.04|586.24|588.3|585.5|0
1653008190000|2022-05-20 00:56:30|588.93|586.13|588.8|586|588.93|586.13|588.8|586|0
1653008200000|2022-05-20 00:56:40|588.55|585.75|588.3|585.5|588.55|585.75|588.3|585.5|0
1653008210000|2022-05-20 00:56:50|588.05|585.25|588.3|585.5|588.3|585.5|588.05|585.25|0
1653008220000|2022-05-20 00:57:00|588.05|585.25|588.43|585.63|588.43|585.63|588.05|585.25|0
1653008230000|2022-05-20 00:57:10|588.3|585.5|588.8|586|588.8|586|588.3|585.5|0
1653008240000|2022-05-20 00:57:20|588.55|585.75|588.18|585.38|588.55|585.75|588.18|585.38|0
1653008250000|2022-05-20 00:57:30|588.3|585.5|587.8|585|588.3|585.5|587.8|585|0
1653008260000|2022-05-20 00:57:40|588.05|585.25|587.8|585|588.05|585.25|587.8|585|0
1653008270000|2022-05-20 00:57:50|587.56|584.76|587.8|585|587.8|585|587.56|584.76|0
1653008280000|2022-05-20 00:58:00|587.93|585.13|587.56|584.76|588.05|585.25|587.56|584.76|0
1653008290000|2022-05-20 00:58:10|587.31|584.51|587.56|584.76|587.56|584.76|587.31|584.51|0
1653008300000|2022-05-20 00:58:20|587.8|585|587.8|585|587.8|585|587.8|585|0
1653008310000|2022-05-20 00:58:30|587.56|584.76|587.56|584.76|587.56|584.76|587.56|584.76|0
1653008320000|2022-05-20 00:58:40|587.68|584.88|587.8|585|587.8|585|587.68|584.88|0
1653008330000|2022-05-20 00:58:50|587.68|584.88|587.8|585|587.8|585|587.68|584.88|0
1653008340000|2022-05-20 00:59:00|588.05|585.25|587.8|585|588.05|585.25|587.8|585|0
1653008360000|2022-05-20 00:59:20|588.05|585.25|587.8|585|588.05|585.25|587.8|585|0
1653008370000|2022-05-20 00:59:30|587.56|584.76|587.56|584.76|587.56|584.76|587.56|584.76|0
1653008380000|2022-05-20 00:59:40|587.8|585|587.93|585.13|587.93|585.13|587.8|585|0
1653008390000|2022-05-20 00:59:50|587.56|584.76|587.56|584.76|587.56|584.76|587.56|584.76|0
1653008400000|2022-05-20 01:00:00|587.93|585.13|587.93|585.13|587.93|585.13|587.8|585|0
1653008410000|2022-05-20 01:00:10|587.8|585|588.3|585.5|588.3|585.5|587.8|585|0
1653008420000|2022-05-20 01:00:20|588.55|585.75|588.3|585.5|588.55|585.75|588.3|585.5|0
1653008430000|2022-05-20 01:00:30|588.55|585.75|588.55|585.75|588.55|585.75|588.55|585.75|0
1653008440000|2022-05-20 01:00:40|588.3|585.5|588.3|585.5|588.3|585.5|588.3|585.5|0
1653008450000|2022-05-20 01:00:50|588.05|585.25|588.3|585.5|588.3|585.5|588.05|585.25|0
1653008460000|2022-05-20 01:01:00|588.05|585.25|588.3|585.5|588.3|585.5|588.05|585.25|0
1653008470000|2022-05-20 01:01:10|588.18|585.38|588.3|585.5|588.3|585.5|588.18|585.38|0
1653008490000|2022-05-20 01:01:30|588.55|585.75|588.3|585.5|588.8|586|588.3|585.5|0
1653008500000|2022-05-20 01:01:40|588.05|585.25|588.05|585.25|588.05|585.25|588.05|585.25|0
1653008510000|2022-05-20 01:01:50|588.3|585.5|588.3|585.5|588.3|585.5|588.3|585.5|0
1653008520000|2022-05-20 01:02:00|588.43|585.63|588.05|585.25|588.43|585.63|588.05|585.25|0
1653008530000|2022-05-20 01:02:10|587.56|584.76|587.8|585|587.8|585|587.56|584.76|0
1653008540000|2022-05-20 01:02:20|587.56|584.76|587.06|584.26|587.56|584.76|587.06|584.26|0
1653008550000|2022-05-20 01:02:30|587.56|584.76|587.31|584.51|587.56|584.76|587.31|584.51|0
1653008560000|2022-05-20 01:02:40|587.56|584.76|587.56|584.76|587.56|584.76|587.56|584.76|0
1653008570000|2022-05-20 01:02:50|587.31|584.51|587.8|585|587.8|585|587.19|584.39|0
1653008580000|2022-05-20 01:03:00|587.68|584.88|587.68|584.88|587.68|584.88|587.68|584.88|0
1653008590000|2022-05-20 01:03:10|588.05|585.25|588.3|585.5|588.3|585.5|588.05|585.25|0
1653008600000|2022-05-20 01:03:20|588.43|585.63|588.3|585.5|588.55|585.75|588.3|585.5|0
1653008610000|2022-05-20 01:03:30|588.05|585.25|588.3|585.5|588.3|585.5|588.05|585.25|0
1653008620000|2022-05-20 01:03:40|588.43|585.63|588.3|585.5|588.43|585.63|588.3|585.5|0
1653008630000|2022-05-20 01:03:50|588.05|585.25|588.18|585.38|588.18|585.38|588.05|585.25|0
1653008640000|2022-05-20 01:04:00|588.05|585.25|588.05|585.25|588.05|585.25|587.8|585|0
1653008650000|2022-05-20 01:04:10|588.18|585.38|588.18|585.38|588.18|585.38|588.05|585.25|0
1653008660000|2022-05-20 01:04:20|588.05|585.25|588.05|585.25|588.05|585.25|588.05|585.25|0
1653008670000|2022-05-20 01:04:30|587.93|585.13|587.93|585.13|587.93|585.13|587.93|585.13|0
1653008680000|2022-05-20 01:04:40|587.8|585|587.8|585|588.05|585.25|587.8|585|0
1653008690000|2022-05-20 01:04:50|587.56|584.76|587.56|584.76|587.56|584.76|587.56|584.76|0
1653008700000|2022-05-20 01:05:00|587.31|584.51|587.31|584.51|587.31|584.51|587.31|584.51|0
1653008710000|2022-05-20 01:05:10|587.44|584.64|587.56|584.76|587.56|584.76|587.44|584.64|0
1653008720000|2022-05-20 01:05:20|587.8|585|587.56|584.76|587.8|585|587.56|584.76|0
1653008730000|2022-05-20 01:05:30|587.31|584.51|587.31|584.51|587.31|584.51|587.31|584.51|0
1653008750000|2022-05-20 01:05:50|587.06|584.26|587.31|584.51|587.31|584.51|587.06|584.26|0
1653008760000|2022-05-20 01:06:00|587.06|584.26|587.06|584.26|587.06|584.26|587.06|584.26|0
1653008780000|2022-05-20 01:06:20|587.19|584.39|587.19|584.39|587.19|584.39|587.19|584.39|0
1653008790000|2022-05-20 01:06:30|587.06|584.26|587.06|584.26|587.31|584.51|587.06|584.26|0
1653008810000|2022-05-20 01:06:50|586.81|584.01|586.81|584.01|586.81|584.01|586.81|584.01|0
1653008820000|2022-05-20 01:07:00|586.56|583.76|586.81|584.01|586.81|584.01|586.56|583.76|0
1653008830000|2022-05-20 01:07:10|587.06|584.26|587.06|584.26|587.19|584.39|587.06|584.26|0
1653008840000|2022-05-20 01:07:20|586.94|584.14|586.94|584.14|587.06|584.26|586.94|584.14|0
1653008850000|2022-05-20 01:07:30|587.06|584.26|587.31|584.51|587.31|584.51|587.06|584.26|0
1653008860000|2022-05-20 01:07:40|587.06|584.26|587.19|584.39|587.19|584.39|587.06|584.26|0
1653008870000|2022-05-20 01:07:50|587.06|584.26|587.06|584.26|587.06|584.26|587.06|584.26|0
1653008880000|2022-05-20 01:08:00|587.31|584.51|587.31|584.51|587.31|584.51|587.31|584.51|0
1653008890000|2022-05-20 01:08:10|587.06|584.26|587.06|584.26|587.06|584.26|587.06|584.26|0
1653008900000|2022-05-20 01:08:20|586.94|584.14|586.94|584.14|586.94|584.14|586.94|584.14|0
1653008910000|2022-05-20 01:08:30|587.06|584.26|587.31|584.51|587.31|584.51|587.06|584.26|0
1653008920000|2022-05-20 01:08:40|586.56|583.76|586.2|583.4|586.56|583.76|586.2|583.4|0
1653008930000|2022-05-20 01:08:50|586.07|583.27|586.31|583.51|586.31|583.51|586.07|583.27|0
1653008940000|2022-05-20 01:09:00|586.44|583.64|586.56|583.76|586.56|583.76|586.44|583.64|0
1653008950000|2022-05-20 01:09:10|586.31|583.51|586.2|583.4|586.31|583.51|586.2|583.4|0
1653008960000|2022-05-20 01:09:20|586.44|583.64|586.31|583.51|586.56|583.76|586.31|583.51|0
1653008970000|2022-05-20 01:09:30|586.07|583.27|586.07|583.27|586.31|583.51|586.07|583.27|0
1653008980000|2022-05-20 01:09:40|585.95|583.15|585.82|583.02|586.07|583.27|585.82|583.02|0
1653009000000|2022-05-20 01:10:00|586.07|583.27|586.07|583.27|586.07|583.27|586.07|583.27|0
1653009010000|2022-05-20 01:10:10|585.82|583.02|585.82|583.02|585.82|583.02|585.82|583.02|0
1653009020000|2022-05-20 01:10:20|585.57|582.77|585.7|582.9|585.7|582.9|585.57|582.77|0
1653009030000|2022-05-20 01:10:30|585.82|583.02|585.45|582.65|585.82|583.02|585.32|582.52|0
1653009040000|2022-05-20 01:10:40|585.57|582.77|585.32|582.52|585.57|582.77|585.32|582.52|0
1653009050000|2022-05-20 01:10:50|585.07|582.27|585.07|582.27|585.07|582.27|585.07|582.27|0
1653009060000|2022-05-20 01:11:00|584.83|582.03|584.46|581.66|584.83|582.03|584.46|581.66|0
1653009070000|2022-05-20 01:11:10|584.58|581.78|584.33|581.53|584.58|581.78|584.33|581.53|0
1653009080000|2022-05-20 01:11:20|584.46|581.66|584.46|581.66|584.46|581.66|584.46|581.66|0
1653009090000|2022-05-20 01:11:30|584.58|581.78|584.33|581.53|584.58|581.78|584.33|581.53|0
1653009100000|2022-05-20 01:11:40|584.58|581.78|584.58|581.78|584.58|581.78|584.58|581.78|0
1653009130000|2022-05-20 01:12:10|584.46|581.66|584.83|582.03|584.83|582.03|584.46|581.66|0
1653009140000|2022-05-20 01:12:20|584.58|581.78|584.58|581.78|584.83|582.03|584.58|581.78|0
1653009150000|2022-05-20 01:12:30|584.83|582.03|584.83|582.03|584.83|582.03|584.83|582.03|0
1653009160000|2022-05-20 01:12:40|584.58|581.78|584.58|581.78|584.58|581.78|584.58|581.78|0
1653009170000|2022-05-20 01:12:50|584.33|581.53|584.58|581.78|584.58|581.78|584.33|581.53|0
1653009180000|2022-05-20 01:13:00|584.83|582.03|585.32|582.52|585.32|582.52|584.83|582.03|0
1653009200000|2022-05-20 01:13:20|585.57|582.77|585.57|582.77|585.82|583.02|585.45|582.65|0
1653009220000|2022-05-20 01:13:40|585.32|582.52|585.07|582.27|585.32|582.52|585.07|582.27|0
1653009230000|2022-05-20 01:13:50|585.82|583.02|585.82|583.02|585.82|583.02|585.82|583.02|0
1653009240000|2022-05-20 01:14:00|585.57|582.77|585.57|582.77|585.57|582.77|585.45|582.65|0
1653009250000|2022-05-20 01:14:10|585.32|582.52|585.32|582.52|585.32|582.52|585.32|582.52|0
1653009260000|2022-05-20 01:14:20|585.07|582.27|585.07|582.27|585.2|582.4|585.07|582.27|0
1653009270000|2022-05-20 01:14:30|584.83|582.03|584.83|582.03|584.83|582.03|584.83|582.03|0
1653009280000|2022-05-20 01:14:40|585.07|582.27|585.32|582.52|585.32|582.52|585.07|582.27|0
1653009290000|2022-05-20 01:14:50|585.57|582.77|585.57|582.77|585.57|582.77|585.57|582.77|0
1653009300000|2022-05-20 01:15:00|585.32|582.52|585.32|582.52|585.32|582.52|585.32|582.52|0
1653009310000|2022-05-20 01:15:10|584.83|582.03|584.83|582.03|584.83|582.03|584.58|581.78|0
1653009320000|2022-05-20 01:15:20|584.58|581.78|584.33|581.53|584.58|581.78|584.33|581.53|0
1653009330000|2022-05-20 01:15:30|584.58|581.78|584.83|582.03|584.83|582.03|584.58|581.78|0
1653009340000|2022-05-20 01:15:40|584.58|581.78|585.07|582.27|585.07|582.27|584.58|581.78|0
1653009350000|2022-05-20 01:15:50|584.83|582.03|585.32|582.52|585.32|582.52|584.83|582.03|0
1653009360000|2022-05-20 01:16:00|585.2|582.4|585.32|582.52|585.32|582.52|585.07|582.27|0
1653009370000|2022-05-20 01:16:10|585.57|582.77|585.57|582.77|585.57|582.77|585.57|582.77|0
1653009380000|2022-05-20 01:16:20|585.82|583.02|585.82|583.02|585.82|583.02|585.82|583.02|0
1653009390000|2022-05-20 01:16:30|585.57|582.77|585.82|583.02|585.82|583.02|585.57|582.77|0
1653009400000|2022-05-20 01:16:40|585.57|582.77|585.7|582.9|585.7|582.9|585.57|582.77|0
1653009410000|2022-05-20 01:16:50|585.82|583.02|585.82|583.02|585.82|583.02|585.82|583.02|0
1653009420000|2022-05-20 01:17:00|585.57|582.77|585.57|582.77|585.57|582.77|585.57|582.77|0
1653009430000|2022-05-20 01:17:10|585.45|582.65|585.57|582.77|585.57|582.77|585.45|582.65|0
1653009440000|2022-05-20 01:17:20|585.07|582.27|585.32|582.52|585.32|582.52|585.07|582.27|0
1653009450000|2022-05-20 01:17:30|585.57|582.77|585.2|582.4|585.57|582.77|585.2|582.4|0
1653009460000|2022-05-20 01:17:40|585.32|582.52|585.57|582.77|585.57|582.77|585.32|582.52|0
1653009470000|2022-05-20 01:17:50|585.82|583.02|585.7|582.9|585.82|583.02|585.7|582.9|0
1653009480000|2022-05-20 01:18:00|585.32|582.52|585.57|582.77|585.57|582.77|585.32|582.52|0
1653009490000|2022-05-20 01:18:10|585.32|582.52|585.32|582.52|585.45|582.65|585.32|582.52|0
1653009500000|2022-05-20 01:18:20|585.57|582.77|585.57|582.77|585.57|582.77|585.57|582.77|0
1653009510000|2022-05-20 01:18:30|585.32|582.52|585.32|582.52|585.32|582.52|585.2|582.4|0
1653009520000|2022-05-20 01:18:40|585.45|582.65|585.07|582.27|585.45|582.65|585.07|582.27|0
1653009530000|2022-05-20 01:18:50|584.83|582.03|584.83|582.03|585.07|582.27|584.83|582.03|0
1653009540000|2022-05-20 01:19:00|584.58|581.78|584.08|581.28|584.58|581.78|584.08|581.28|0
1653009550000|2022-05-20 01:19:10|583.83|581.03|583.59|580.79|583.83|581.03|583.59|580.79|0
1653009560000|2022-05-20 01:19:20|581.6|578.8|580.86|578.06|581.6|578.8|580.74|577.94|0
1653009570000|2022-05-20 01:19:30|580.61|577.81|581.35|578.55|581.35|578.55|580.61|577.81|0
1653009580000|2022-05-20 01:19:40|581.11|578.31|581.35|578.55|581.35|578.55|580.99|578.19|0
1653009590000|2022-05-20 01:19:50|581.6|578.8|581.11|578.31|581.6|578.8|581.11|578.31|0
1653009600000|2022-05-20 01:20:00|580.86|578.06|581.35|578.55|581.35|578.55|580.86|578.06|0
1653009610000|2022-05-20 01:20:10|581.23|578.43|581.35|578.55|581.35|578.55|581.23|578.43|0
1653009620000|2022-05-20 01:20:20|581.23|578.43|581.11|578.31|581.23|578.43|581.11|578.31|0
1653009630000|2022-05-20 01:20:30|580.86|578.06|581.35|578.55|581.35|578.55|580.86|578.06|0
1653009640000|2022-05-20 01:20:40|581.11|578.31|580.86|578.06|581.35|578.55|580.86|578.06|0
1653009650000|2022-05-20 01:20:50|580.99|578.19|580.86|578.06|581.11|578.31|580.86|578.06|0
1653009660000|2022-05-20 01:21:00|580.99|578.19|580.99|578.19|581.11|578.31|580.99|578.19|0
1653009670000|2022-05-20 01:21:10|580.86|578.06|581.11|578.31|581.11|578.31|580.86|578.06|0
1653009680000|2022-05-20 01:21:20|580.99|578.19|581.35|578.55|581.35|578.55|580.86|578.06|0
1653009690000|2022-05-20 01:21:30|581.6|578.8|581.98|579.18|582.59|579.79|581.6|578.8|0
1653009700000|2022-05-20 01:21:40|581.35|578.55|581.85|579.05|581.85|579.05|581.35|578.55|0
1653009710000|2022-05-20 01:21:50|581.98|579.18|581.6|578.8|581.98|579.18|581.6|578.8|0
1653009720000|2022-05-20 01:22:00|581.35|578.55|581.6|578.8|581.6|578.8|581.11|578.31|0
1653009730000|2022-05-20 01:22:10|581.48|578.68|580.74|577.94|581.48|578.68|580.61|577.81|0
1653009740000|2022-05-20 01:22:20|580.86|578.06|581.1|578.3|581.1|578.3|580.86|578.06|0
1653009750000|2022-05-20 01:22:30|580.86|578.06|580.36|577.56|580.86|578.06|580.36|577.56|0
1653009760000|2022-05-20 01:22:40|580.61|577.81|580.49|577.69|580.61|577.81|580.49|577.69|0
1653009770000|2022-05-20 01:22:50|580.74|577.94|579.99|577.19|580.74|577.94|579.99|577.19|0
1653009780000|2022-05-20 01:23:00|579.87|577.07|579.87|577.07|579.87|577.07|579.87|577.07|0
1653009790000|2022-05-20 01:23:10|579.99|577.19|580.36|577.56|580.36|577.56|579.99|577.19|0
1653009800000|2022-05-20 01:23:20|580.61|577.81|580.74|577.94|580.86|578.06|580.61|577.81|0
1653009810000|2022-05-20 01:23:30|580.86|578.06|580.61|577.81|580.86|578.06|580.61|577.81|0
1653009820000|2022-05-20 01:23:40|580.36|577.56|580.36|577.56|580.36|577.56|580.11|577.31|0
1653009830000|2022-05-20 01:23:50|580.11|577.31|580.36|577.56|580.49|577.69|580.11|577.31|0
1653009840000|2022-05-20 01:24:00|580.61|577.81|579.99|577.19|580.61|577.81|579.99|577.19|0
1653009850000|2022-05-20 01:24:10|579.87|577.07|580.24|577.44|580.24|577.44|579.87|577.07|0
1653009860000|2022-05-20 01:24:20|580.61|577.81|580.36|577.56|580.61|577.81|580.24|577.44|0
1653009870000|2022-05-20 01:24:30|580.61|577.81|580.36|577.56|580.61|577.81|580.36|577.56|0
1653009880000|2022-05-20 01:24:40|580.61|577.81|580.36|577.56|580.61|577.81|580.11|577.31|0
1653009890000|2022-05-20 01:24:50|580.24|577.44|580.11|577.31|580.24|577.44|580.11|577.31|0
1653009900000|2022-05-20 01:25:00|579.62|576.82|579.37|576.57|579.62|576.82|579.37|576.57|0
1653009910000|2022-05-20 01:25:10|578.63|575.83|578.13|575.33|578.63|575.83|578.13|575.33|0
1653009920000|2022-05-20 01:25:20|578.63|575.83|578.38|575.58|578.63|575.83|578.38|575.58|0
1653009930000|2022-05-20 01:25:30|578.13|575.33|577.88|575.08|578.13|575.33|577.88|575.08|0
1653009940000|2022-05-20 01:25:40|578.38|575.58|578.38|575.58|578.38|575.58|578.13|575.33|0
1653009950000|2022-05-20 01:25:50|578.51|575.71|579|576.2|579|576.2|578.51|575.71|0
1653009960000|2022-05-20 01:26:00|578.87|576.07|579.25|576.45|579.25|576.45|578.87|576.07|0
1653009970000|2022-05-20 01:26:10|579.12|576.32|579.12|576.32|579.12|576.32|579.12|576.32|0
1653009990000|2022-05-20 01:26:30|578.87|576.07|579.12|576.32|579.12|576.32|578.87|576.07|0
1653010000000|2022-05-20 01:26:40|578.87|576.07|578.87|576.07|578.87|576.07|578.87|576.07|0
1653010010000|2022-05-20 01:26:50|578.63|575.83|578.63|575.83|578.63|575.83|578.63|575.83|0
1653010020000|2022-05-20 01:27:00|578.51|575.71|578.38|575.58|578.51|575.71|578.38|575.58|0
1653010030000|2022-05-20 01:27:10|578.51|575.71|578.38|575.58|578.63|575.83|578.38|575.58|0
1653010040000|2022-05-20 01:27:20|578.13|575.33|578.13|575.33|578.13|575.33|578.13|575.33|0
1653010050000|2022-05-20 01:27:30|577.88|575.08|577.39|574.59|577.88|575.08|577.39|574.59|0
1653010060000|2022-05-20 01:27:40|577.27|574.47|577.39|574.59|577.39|574.59|577.14|574.34|0
1653010070000|2022-05-20 01:27:50|577.14|574.34|577.14|574.34|577.14|574.34|577.14|574.34|0
1653010080000|2022-05-20 01:28:00|577.39|574.59|576.64|573.84|577.39|574.59|576.64|573.84|0
1653010090000|2022-05-20 01:28:10|576.89|574.09|576.89|574.09|576.89|574.09|576.89|574.09|0
1653010110000|2022-05-20 01:28:30|577.14|574.34|576.64|573.84|577.14|574.34|576.64|573.84|0
1653010120000|2022-05-20 01:28:40|576.39|573.59|576.39|573.59|576.39|573.59|576.39|573.59|0
1653010130000|2022-05-20 01:28:50|576.64|573.84|576.39|573.59|576.64|573.84|576.39|573.59|0
1653010140000|2022-05-20 01:29:00|576.64|573.84|576.39|573.59|576.64|573.84|576.39|573.59|0
1653010150000|2022-05-20 01:29:10|576.28|573.48|576.28|573.48|576.28|573.48|576.28|573.48|0
1653010160000|2022-05-20 01:29:20|576.15|573.35|576.15|573.35|576.15|573.35|576.15|573.35|0
1653010170000|2022-05-20 01:29:30|575.9|573.1|576.15|573.35|576.15|573.35|575.9|573.1|0
1653010180000|2022-05-20 01:29:40|576.39|573.59|576.39|573.59|576.39|573.59|576.39|573.59|0
1653010190000|2022-05-20 01:29:50|576.64|573.84|576.39|573.59|576.64|573.84|576.39|573.59|0
1653010210000|2022-05-20 01:30:10|576.64|573.84|577.14|574.34|577.14|574.34|576.64|573.84|0
1653010220000|2022-05-20 01:30:20|576.89|574.09|576.89|574.09|576.89|574.09|576.64|573.84|0
1653010230000|2022-05-20 01:30:30|576.77|573.97|576.89|574.09|576.89|574.09|576.64|573.84|0
1653010250000|2022-05-20 01:30:50|576.64|573.84|576.77|573.97|576.77|573.97|576.64|573.84|0
1653010260000|2022-05-20 01:31:00|576.64|573.84|576.64|573.84|576.64|573.84|576.64|573.84|0
1653010270000|2022-05-20 01:31:10|576.52|573.72|576.64|573.84|576.64|573.84|576.52|573.72|0
1653010280000|2022-05-20 01:31:20|576.39|573.59|575.9|573.1|576.39|573.59|575.9|573.1|0
1653010290000|2022-05-20 01:31:30|575.65|572.85|575.65|572.85|575.65|572.85|575.65|572.85|0
1653010300000|2022-05-20 01:31:40|575.9|573.1|575.9|573.1|575.9|573.1|575.9|573.1|0
1653010310000|2022-05-20 01:31:50|575.65|572.85|575.65|572.85|575.65|572.85|575.65|572.85|0
1653010320000|2022-05-20 01:32:00|575.4|572.6|575.15|572.35|575.4|572.6|575.15|572.35|0
1653010330000|2022-05-20 01:32:10|575.4|572.6|575.4|572.6|575.4|572.6|575.15|572.35|0
1653010340000|2022-05-20 01:32:20|574.91|572.11|574.91|572.11|574.91|572.11|574.91|572.11|0
1653010350000|2022-05-20 01:32:30|575.15|572.35|575.4|572.6|575.4|572.6|575.15|572.35|0
1653010360000|2022-05-20 01:32:40|575.15|572.35|575.15|572.35|575.15|572.35|575.15|572.35|0
1653010370000|2022-05-20 01:32:50|575.4|572.6|575.15|572.35|575.4|572.6|575.15|572.35|0
1653010380000|2022-05-20 01:33:00|574.91|572.11|575.15|572.35|575.15|572.35|574.91|572.11|0
1653010390000|2022-05-20 01:33:10|574.91|572.11|575.15|572.35|575.15|572.35|574.91|572.11|0
1653010400000|2022-05-20 01:33:20|574.91|572.11|574.66|571.86|574.91|572.11|574.66|571.86|0
1653010410000|2022-05-20 01:33:30|574.91|572.11|575.4|572.6|575.4|572.6|574.91|572.11|0
1653010420000|2022-05-20 01:33:40|575.65|572.85|575.9|573.1|575.9|573.1|575.65|572.85|0
1653010430000|2022-05-20 01:33:50|575.65|572.85|575.65|572.85|575.65|572.85|575.53|572.73|0
1653010440000|2022-05-20 01:34:00|575.28|572.48|574.91|572.11|575.28|572.48|574.91|572.11|0
1653010450000|2022-05-20 01:34:10|574.79|571.99|574.41|571.61|574.79|571.99|574.41|571.61|0
1653010460000|2022-05-20 01:34:20|574.16|571.36|572.68|569.88|574.16|571.36|572.68|569.88|0
1653010470000|2022-05-20 01:34:30|572.43|569.63|572.68|569.88|572.68|569.88|572.43|569.63|0
1653010480000|2022-05-20 01:34:40|572.92|570.12|572.92|570.12|572.92|570.12|572.43|569.63|0
1653010490000|2022-05-20 01:34:50|573.17|570.37|573.42|570.62|573.42|570.62|573.17|570.37|0
1653010500000|2022-05-20 01:35:00|573.17|570.37|573.42|570.62|573.42|570.62|573.17|570.37|0
1653010510000|2022-05-20 01:35:10|572.92|570.12|573.17|570.37|573.17|570.37|572.92|570.12|0
1653010520000|2022-05-20 01:35:20|573.42|570.62|574.16|571.36|574.16|571.36|573.42|570.62|0
1653010530000|2022-05-20 01:35:30|573.92|571.12|574.41|571.61|574.41|571.61|573.92|571.12|0
1653010540000|2022-05-20 01:35:40|574.66|571.86|575.15|572.35|575.15|572.35|574.66|571.86|0
1653010550000|2022-05-20 01:35:50|575.4|572.6|575.4|572.6|575.4|572.6|575.4|572.6|0
1653010560000|2022-05-20 01:36:00|574.91|572.11|574.91|572.11|574.91|572.11|574.91|572.11|0
1653010570000|2022-05-20 01:36:10|575.4|572.6|575.65|572.85|575.65|572.85|575.4|572.6|0
1653010580000|2022-05-20 01:36:20|575.78|572.98|576.15|573.35|576.15|573.35|575.78|572.98|0
1653010590000|2022-05-20 01:36:30|575.9|573.1|576.15|573.35|576.15|573.35|575.9|573.1|0
1653010600000|2022-05-20 01:36:40|575.65|572.85|575.53|572.73|575.65|572.85|575.4|572.6|0
1653010610000|2022-05-20 01:36:50|575.78|572.98|575.9|573.1|575.9|573.1|575.65|572.85|0
1653010620000|2022-05-20 01:37:00|576.52|573.72|577.14|574.34|577.39|574.59|576.52|573.72|0
1653010630000|2022-05-20 01:37:10|577.63|574.83|577.63|574.83|577.63|574.83|577.63|574.83|0
1653010640000|2022-05-20 01:37:20|577.39|574.59|577.39|574.59|577.63|574.83|577.39|574.59|0
1653010650000|2022-05-20 01:37:30|577.14|574.34|577.27|574.47|577.39|574.59|577.14|574.34|0
1653010660000|2022-05-20 01:37:40|577.14|574.34|576.89|574.09|577.14|574.34|576.64|573.84|0
1653010670000|2022-05-20 01:37:50|576.64|573.84|576.64|573.84|576.64|573.84|576.64|573.84|0
1653010680000|2022-05-20 01:38:00|576.52|573.72|576.15|573.35|576.52|573.72|576.15|573.35|0
1653010690000|2022-05-20 01:38:10|576.39|573.59|575.65|572.85|576.39|573.59|575.65|572.85|0
1653010700000|2022-05-20 01:38:20|575.4|572.6|575.9|573.1|575.9|573.1|575.4|572.6|0
1653010710000|2022-05-20 01:38:30|575.65|572.85|575.4|572.6|575.65|572.85|575.4|572.6|0
1653010720000|2022-05-20 01:38:40|575.65|572.85|575.65|572.85|575.65|572.85|575.65|572.85|0
1653010730000|2022-05-20 01:38:50|575.4|572.6|575.4|572.6|575.65|572.85|575.4|572.6|0
1653010740000|2022-05-20 01:39:00|575.65|572.85|574.41|571.61|575.65|572.85|574.41|571.61|0
1653010750000|2022-05-20 01:39:10|574.66|571.86|574.66|571.86|574.79|571.99|574.66|571.86|0
1653010760000|2022-05-20 01:39:20|574.91|572.11|574.66|571.86|575.15|572.35|574.66|571.86|0
1653010770000|2022-05-20 01:39:30|574.79|571.99|575.15|572.35|575.15|572.35|574.79|571.99|0
1653010790000|2022-05-20 01:39:50|574.66|571.86|574.41|571.61|574.66|571.86|574.41|571.61|0
1653010800000|2022-05-20 01:40:00|573.92|571.12|573.92|571.12|573.92|571.12|573.92|571.12|0
1653010810000|2022-05-20 01:40:10|573.55|570.75|573.42|570.62|573.67|570.87|573.42|570.62|0
1653010820000|2022-05-20 01:40:20|573.17|570.37|573.42|570.62|573.55|570.75|573.17|570.37|0
1653010830000|2022-05-20 01:40:30|573.3|570.5|572.92|570.12|573.3|570.5|572.92|570.12|0
1653010840000|2022-05-20 01:40:40|573.17|570.37|573.17|570.37|573.17|570.37|573.17|570.37|0
1653010850000|2022-05-20 01:40:50|573.42|570.62|573.92|571.12|573.92|571.12|573.42|570.62|0
1653010860000|2022-05-20 01:41:00|574.16|571.36|573.42|570.62|574.16|571.36|573.42|570.62|0
1653010870000|2022-05-20 01:41:10|573.3|570.5|573.42|570.62|573.42|570.62|573.17|570.37|0
1653010880000|2022-05-20 01:41:20|573.17|570.37|573.67|570.87|573.67|570.87|573.17|570.37|0
1653010890000|2022-05-20 01:41:30|573.42|570.62|573.17|570.37|573.42|570.62|573.17|570.37|0
1653010900000|2022-05-20 01:41:40|572.68|569.88|572.81|570.01|572.81|570.01|572.68|569.88|0
1653010910000|2022-05-20 01:41:50|572.68|569.88|572.92|570.12|572.92|570.12|572.68|569.88|0
1653010920000|2022-05-20 01:42:00|572.68|569.88|572.92|570.12|572.92|570.12|572.68|569.88|0
1653010940000|2022-05-20 01:42:20|573.17|570.37|572.92|570.12|573.17|570.37|572.92|570.12|0
1653010950000|2022-05-20 01:42:30|573.17|570.37|573.17|570.37|573.17|570.37|573.17|570.37|0
1653010960000|2022-05-20 01:42:40|573.42|570.62|573.67|570.87|573.67|570.87|573.42|570.62|0
1653010970000|2022-05-20 01:42:50|573.91|571.11|573.8|571|573.91|571.11|573.8|571|0
1653010980000|2022-05-20 01:43:00|574.41|571.61|574.29|571.49|574.41|571.61|574.29|571.49|0
1653010990000|2022-05-20 01:43:10|574.41|571.61|574.16|571.36|574.41|571.61|574.16|571.36|0
1653011000000|2022-05-20 01:43:20|574.41|571.61|574.41|571.61|574.41|571.61|574.41|571.61|0
1653011010000|2022-05-20 01:43:30|574.66|571.86|574.79|571.99|574.79|571.99|574.66|571.86|0
1653011020000|2022-05-20 01:43:40|574.91|572.11|574.66|571.86|574.91|572.11|574.66|571.86|0
1653011030000|2022-05-20 01:43:50|574.54|571.74|574.41|571.61|574.66|571.86|574.41|571.61|0
1653011040000|2022-05-20 01:44:00|574.66|571.86|574.79|571.99|574.79|571.99|574.66|571.86|0
1653011050000|2022-05-20 01:44:10|574.91|572.11|574.66|571.86|574.91|572.11|574.66|571.86|0
1653011060000|2022-05-20 01:44:20|574.91|572.11|574.91|572.11|574.91|572.11|574.91|572.11|0
1653011070000|2022-05-20 01:44:30|574.66|571.86|574.66|571.86|574.66|571.86|574.54|571.74|0
1653011080000|2022-05-20 01:44:40|574.54|571.74|574.41|571.61|574.54|571.74|574.41|571.61|0
1653011090000|2022-05-20 01:44:50|574.16|571.36|574.16|571.36|574.16|571.36|574.16|571.36|0
1653011100000|2022-05-20 01:45:00|574.29|571.49|573.91|571.11|574.29|571.49|573.91|571.11|0
1653011110000|2022-05-20 01:45:10|574.16|571.36|574.04|571.24|574.16|571.36|573.91|571.11|0
1653011120000|2022-05-20 01:45:20|574.29|571.49|574.16|571.36|574.29|571.49|574.16|571.36|0
1653011130000|2022-05-20 01:45:30|573.91|571.11|574.16|571.36|574.16|571.36|573.91|571.11|0
1653011140000|2022-05-20 01:45:40|574.29|571.49|574.66|571.86|574.66|571.86|574.29|571.49|0
1653011150000|2022-05-20 01:45:50|574.91|572.11|575.4|572.6|575.4|572.6|574.91|572.11|0
1653011160000|2022-05-20 01:46:00|575.65|572.85|575.4|572.6|575.65|572.85|575.4|572.6|0
1653011170000|2022-05-20 01:46:10|575.15|572.35|575.28|572.48|575.28|572.48|574.91|572.11|0
1653011180000|2022-05-20 01:46:20|575.4|572.6|575.4|572.6|575.4|572.6|575.15|572.35|0
1653011220000|2022-05-20 01:47:00|574.66|571.86|574.79|571.99|574.91|572.11|574.66|571.86|0
1653011230000|2022-05-20 01:47:10|574.66|571.86|574.66|571.86|574.91|572.11|574.66|571.86|0
1653011240000|2022-05-20 01:47:20|574.91|572.11|574.66|571.86|574.91|572.11|574.66|571.86|0
1653011250000|2022-05-20 01:47:30|575.15|572.35|575.4|572.6|575.4|572.6|575.03|572.23|0
1653011260000|2022-05-20 01:47:40|575.65|572.85|575.65|572.85|575.65|572.85|575.4|572.6|0
1653011270000|2022-05-20 01:47:50|575.9|573.1|575.65|572.85|575.9|573.1|575.65|572.85|0
1653011280000|2022-05-20 01:48:00|575.9|573.1|575.9|573.1|576.39|573.59|575.9|573.1|0
1653011290000|2022-05-20 01:48:10|576.15|573.35|575.9|573.1|576.15|573.35|575.9|573.1|0
1653011300000|2022-05-20 01:48:20|576.15|573.35|575.9|573.1|576.15|573.35|575.9|573.1|0
1653011320000|2022-05-20 01:48:40|575.65|572.85|575.9|573.1|575.9|573.1|575.65|572.85|0
1653011330000|2022-05-20 01:48:50|576.03|573.23|575.9|573.1|576.03|573.23|575.9|573.1|0
1653011340000|2022-05-20 01:49:00|576.15|573.35|576.52|573.72|576.52|573.72|576.15|573.35|0
1653011350000|2022-05-20 01:49:10|576.27|573.47|576.27|573.47|576.27|573.47|576.27|573.47|0
1653011360000|2022-05-20 01:49:20|576.14|573.34|576.14|573.34|576.39|573.59|576.14|573.34|0
1653011370000|2022-05-20 01:49:30|576.52|573.72|576.14|573.34|576.64|573.84|576.14|573.34|0
1653011390000|2022-05-20 01:49:50|576.39|573.59|576.39|573.59|576.39|573.59|576.14|573.34|0
1653011400000|2022-05-20 01:50:00|576.14|573.34|576.14|573.34|576.39|573.59|576.14|573.34|0
1653011410000|2022-05-20 01:50:10|576.39|573.59|576.27|573.47|576.39|573.59|576.14|573.34|0
1653011420000|2022-05-20 01:50:20|576.39|573.59|576.39|573.59|576.39|573.59|576.14|573.34|0
1653011430000|2022-05-20 01:50:30|576.64|573.84|576.64|573.84|576.64|573.84|576.64|573.84|0
1653011440000|2022-05-20 01:50:40|576.89|574.09|576.64|573.84|576.89|574.09|576.64|573.84|0
1653011450000|2022-05-20 01:50:50|576.14|573.34|576.39|573.59|576.39|573.59|576.14|573.34|0
1653011460000|2022-05-20 01:51:00|576.03|573.23|575.9|573.1|576.03|573.23|575.9|573.1|0
1653011470000|2022-05-20 01:51:10|575.15|572.35|574.91|572.11|575.15|572.35|574.41|571.61|0
1653011480000|2022-05-20 01:51:20|574.66|571.86|574.66|571.86|574.66|571.86|574.41|571.61|0
1653011490000|2022-05-20 01:51:30|574.54|571.74|574.41|571.61|574.54|571.74|574.41|571.61|0
1653011500000|2022-05-20 01:51:40|574.91|572.11|574.91|572.11|574.91|572.11|574.91|572.11|0
1653011510000|2022-05-20 01:51:50|575.03|572.23|574.91|572.11|575.03|572.23|574.91|572.11|0
1653011520000|2022-05-20 01:52:00|575.4|572.6|574.91|572.11|575.4|572.6|574.91|572.11|0
1653011530000|2022-05-20 01:52:10|575.03|572.23|575.15|572.35|575.15|572.35|575.03|572.23|0
1653011540000|2022-05-20 01:52:20|575.03|572.23|575.4|572.6|575.4|572.6|574.91|572.11|0
1653011550000|2022-05-20 01:52:30|575.65|572.85|575.65|572.85|575.65|572.85|575.65|572.85|0
1653011560000|2022-05-20 01:52:40|575.4|572.6|575.78|572.98|575.9|573.1|575.4|572.6|0
1653011570000|2022-05-20 01:52:50|576.03|573.23|576.14|573.34|576.14|573.34|575.9|573.1|0
1653011580000|2022-05-20 01:53:00|575.78|572.98|575.4|572.6|575.78|572.98|575.4|572.6|0
1653011590000|2022-05-20 01:53:10|575.15|572.35|575.15|572.35|575.15|572.35|575.15|572.35|0
1653011600000|2022-05-20 01:53:20|575.4|572.6|575.15|572.35|575.4|572.6|575.15|572.35|0
1653011610000|2022-05-20 01:53:30|575.4|572.6|575.65|572.85|575.65|572.85|575.4|572.6|0
1653011630000|2022-05-20 01:53:50|575.4|572.6|575.4|572.6|575.65|572.85|575.4|572.6|0
1653011640000|2022-05-20 01:54:00|575.9|573.1|575.9|573.1|575.9|573.1|575.9|573.1|0
1653011650000|2022-05-20 01:54:10|576.14|573.34|576.14|573.34|576.27|573.47|576.14|573.34|0
1653011670000|2022-05-20 01:54:30|576.39|573.59|575.65|572.85|576.39|573.59|575.65|572.85|0
1653011680000|2022-05-20 01:54:40|575.9|573.1|575.9|573.1|575.9|573.1|575.65|572.85|0
1653011690000|2022-05-20 01:54:50|575.4|572.6|574.66|571.86|575.65|572.85|574.66|571.86|0
1653011700000|2022-05-20 01:55:00|574.41|571.61|574.16|571.36|574.41|571.61|574.04|571.24|0
1653011710000|2022-05-20 01:55:10|574.29|571.49|574.16|571.36|574.66|571.86|574.16|571.36|0
1653011720000|2022-05-20 01:55:20|573.91|571.11|573.91|571.11|573.91|571.11|573.91|571.11|0
1653011730000|2022-05-20 01:55:30|574.16|571.36|574.66|571.86|574.66|571.86|574.16|571.36|0
1653011740000|2022-05-20 01:55:40|574.16|571.36|574.41|571.61|574.41|571.61|574.16|571.36|0
1653011750000|2022-05-20 01:55:50|574.29|571.49|573.67|570.87|574.29|571.49|573.67|570.87|0
1653011760000|2022-05-20 01:56:00|573.42|570.62|573.67|570.87|573.67|570.87|573.42|570.62|0
1653011770000|2022-05-20 01:56:10|573.91|571.11|574.16|571.36|574.16|571.36|573.91|571.11|0
1653011780000|2022-05-20 01:56:20|574.41|571.61|574.79|571.99|574.79|571.99|574.41|571.61|0
1653011790000|2022-05-20 01:56:30|574.66|571.86|574.91|572.11|574.91|572.11|574.66|571.86|0
1653011800000|2022-05-20 01:56:40|574.66|571.86|574.91|572.11|574.91|572.11|574.66|571.86|0
1653011810000|2022-05-20 01:56:50|575.15|572.35|574.91|572.11|575.4|572.6|574.91|572.11|0
1653011820000|2022-05-20 01:57:00|575.15|572.35|575.15|572.35|575.4|572.6|575.15|572.35|0
1653011830000|2022-05-20 01:57:10|575.28|572.48|575.4|572.6|575.4|572.6|575.28|572.48|0
1653011850000|2022-05-20 01:57:30|575.53|572.73|575.15|572.35|575.53|572.73|575.15|572.35|0
1653011860000|2022-05-20 01:57:40|575.4|572.6|575.4|572.6|575.4|572.6|575.28|572.48|0
1653011880000|2022-05-20 01:58:00|575.65|572.85|575.9|573.1|575.9|573.1|575.65|572.85|0
1653011890000|2022-05-20 01:58:10|575.65|572.85|575.65|572.85|575.78|572.98|575.65|572.85|0
1653011910000|2022-05-20 01:58:30|575.9|573.1|575.65|572.85|575.9|573.1|575.65|572.85|0
1653011920000|2022-05-20 01:58:40|575.9|573.1|575.78|572.98|575.9|573.1|575.78|572.98|0
1653011930000|2022-05-20 01:58:50|575.9|573.1|575.65|572.85|575.9|573.1|575.65|572.85|0
1653011940000|2022-05-20 01:59:00|575.9|573.1|576.14|573.34|576.14|573.34|575.9|573.1|0
1653011950000|2022-05-20 01:59:10|576.39|573.59|576.64|573.84|576.64|573.84|576.27|573.47|0
1653011960000|2022-05-20 01:59:20|576.39|573.59|576.27|573.47|576.39|573.59|576.14|573.34|0
1653011970000|2022-05-20 01:59:30|576.14|573.34|575.78|572.98|576.14|573.34|575.78|572.98|0
1653011980000|2022-05-20 01:59:40|575.9|573.1|576.14|573.34|576.14|573.34|575.9|573.1|0
1653011990000|2022-05-20 01:59:50|575.9|573.1|576.14|573.34|576.14|573.34|575.9|573.1|0
1653012000000|2022-05-20 02:00:00|576.27|573.47|576.39|573.59|576.39|573.59|575.9|573.1|0
1653012010000|2022-05-20 02:00:10|576.14|573.34|575.9|573.1|576.14|573.34|575.9|573.1|0
1653012020000|2022-05-20 02:00:20|576.14|573.34|576.14|573.34|576.14|573.34|576.14|573.34|0
1653012030000|2022-05-20 02:00:30|576.39|573.59|576.27|573.47|576.52|573.72|576.27|573.47|0
1653012040000|2022-05-20 02:00:40|576.39|573.59|576.14|573.34|576.39|573.59|576.14|573.34|0
1653012050000|2022-05-20 02:00:50|576.39|573.59|576.64|573.84|576.64|573.84|576.39|573.59|0
1653012060000|2022-05-20 02:01:00|576.52|573.72|576.89|574.09|576.89|574.09|576.52|573.72|0
1653012070000|2022-05-20 02:01:10|577.02|574.22|577.14|574.34|577.14|574.34|576.89|574.09|0
1653012080000|2022-05-20 02:01:20|576.89|574.09|576.64|573.84|577.14|574.34|576.64|573.84|0
1653012090000|2022-05-20 02:01:30|576.89|574.09|576.89|574.09|576.89|574.09|576.89|574.09|0
1653012100000|2022-05-20 02:01:40|577.14|574.34|577.38|574.58|577.38|574.58|577.14|574.34|0
1653012110000|2022-05-20 02:01:50|577.51|574.71|577.51|574.71|577.51|574.71|577.51|574.71|0
1653012120000|2022-05-20 02:02:00|577.63|574.83|577.63|574.83|577.88|575.08|577.63|574.83|0
1653012130000|2022-05-20 02:02:10|577.88|575.08|577.76|574.96|577.88|575.08|577.63|574.83|0
1653012140000|2022-05-20 02:02:20|577.88|575.08|577.63|574.83|577.88|575.08|577.63|574.83|0
1653012150000|2022-05-20 02:02:30|577.88|575.08|577.88|575.08|577.88|575.08|577.88|575.08|0
1653012170000|2022-05-20 02:02:50|578.13|575.33|578.38|575.58|578.38|575.58|578.13|575.33|0
1653012180000|2022-05-20 02:03:00|578.5|575.7|577.88|575.08|578.5|575.7|577.88|575.08|0
1653012200000|2022-05-20 02:03:20|577.63|574.83|578.01|575.21|578.01|575.21|577.63|574.83|0
1653012210000|2022-05-20 02:03:30|577.38|574.58|577.51|574.71|577.51|574.71|577.38|574.58|0
1653012220000|2022-05-20 02:03:40|577.38|574.58|577.38|574.58|577.51|574.71|577.38|574.58|0
1653012230000|2022-05-20 02:03:50|577.51|574.71|577.63|574.83|578.13|575.33|577.51|574.71|0
1653012240000|2022-05-20 02:04:00|578.13|575.33|578.38|575.58|578.38|575.58|578.13|575.33|0
1653012250000|2022-05-20 02:04:10|578.26|575.46|578.26|575.46|578.26|575.46|578.26|575.46|0
1653012260000|2022-05-20 02:04:20|578.38|575.58|578.87|576.07|578.87|576.07|578.38|575.58|0
1653012270000|2022-05-20 02:04:30|579|576.2|579|576.2|579|576.2|579|576.2|0
1653012280000|2022-05-20 02:04:40|578.87|576.07|578.62|575.82|579|576.2|578.62|575.82|0
1653012290000|2022-05-20 02:04:50|578.75|575.95|578.37|575.57|578.75|575.95|578.26|575.46|0
1653012300000|2022-05-20 02:05:00|577.88|575.08|577.88|575.08|578.13|575.33|577.88|575.08|0
1653012310000|2022-05-20 02:05:10|578.01|575.21|578.37|575.57|578.37|575.57|578.01|575.21|0
1653012320000|2022-05-20 02:05:20|578.26|575.46|578.01|575.21|578.26|575.46|578.01|575.21|0
1653012330000|2022-05-20 02:05:30|578.13|575.33|578.13|575.33|578.13|575.33|578.13|575.33|0
1653012340000|2022-05-20 02:05:40|577.88|575.08|577.76|574.96|577.88|575.08|577.76|574.96|0
1653012350000|2022-05-20 02:05:50|577.63|574.83|577.63|574.83|577.76|574.96|577.63|574.83|0
1653012360000|2022-05-20 02:06:00|577.76|574.96|577.88|575.08|577.88|575.08|577.38|574.58|0
1653012370000|2022-05-20 02:06:10|577.63|574.83|577.76|574.96|577.76|574.96|577.63|574.83|0
1653012380000|2022-05-20 02:06:20|577.63|574.83|577.76|574.96|577.88|575.08|577.63|574.83|0
1653012390000|2022-05-20 02:06:30|577.51|574.71|577.63|574.83|577.63|574.83|577.51|574.71|0
1653012400000|2022-05-20 02:06:40|577.38|574.58|577.38|574.58|577.38|574.58|577.26|574.46|0
1653012410000|2022-05-20 02:06:50|577.14|574.34|577.63|574.83|577.63|574.83|577.14|574.34|0
1653012420000|2022-05-20 02:07:00|577.88|575.08|577.88|575.08|577.88|575.08|577.63|574.83|0
1653012430000|2022-05-20 02:07:10|578.13|575.33|578.13|575.33|578.13|575.33|578.13|575.33|0
1653012440000|2022-05-20 02:07:20|578.26|575.46|579.37|576.57|579.37|576.57|578.26|575.46|0
1653012450000|2022-05-20 02:07:30|579.12|576.32|578.87|576.07|579.12|576.32|578.87|576.07|0
1653012460000|2022-05-20 02:07:40|579.12|576.32|578.87|576.07|579.12|576.32|578.87|576.07|0
1653012470000|2022-05-20 02:07:50|579.12|576.32|579.25|576.45|579.37|576.57|579.12|576.32|0
1653012480000|2022-05-20 02:08:00|579.12|576.32|579.61|576.81|579.61|576.81|579.12|576.32|0
1653012490000|2022-05-20 02:08:10|579.37|576.57|579.37|576.57|579.5|576.7|579.37|576.57|0
1653012500000|2022-05-20 02:08:20|579.86|577.06|580.11|577.31|580.11|577.31|579.86|577.06|0
1653012510000|2022-05-20 02:08:30|580.24|577.44|580.61|577.81|580.61|577.81|580.24|577.44|0
1653012520000|2022-05-20 02:08:40|580.24|577.44|580.61|577.81|580.61|577.81|580.24|577.44|0
1653012530000|2022-05-20 02:08:50|580.36|577.56|580.11|577.31|580.61|577.81|580.11|577.31|0
1653012540000|2022-05-20 02:09:00|580.36|577.56|580.61|577.81|580.61|577.81|580.36|577.56|0
1653012550000|2022-05-20 02:09:10|580.36|577.56|580.11|577.31|580.36|577.56|580.11|577.31|0
1653012560000|2022-05-20 02:09:20|580.24|577.44|579.99|577.19|580.24|577.44|579.99|577.19|0
1653012570000|2022-05-20 02:09:30|579.86|577.06|580.11|577.31|580.11|577.31|579.86|577.06|0
1653012580000|2022-05-20 02:09:40|580.36|577.56|580.61|577.81|580.61|577.81|580.36|577.56|0
1653012590000|2022-05-20 02:09:50|580.36|577.56|580.61|577.81|580.61|577.81|580.36|577.56|0
1653012600000|2022-05-20 02:10:00|581.1|578.3|581.1|578.3|581.1|578.3|581.1|578.3|0
1653012610000|2022-05-20 02:10:10|581.23|578.43|581.35|578.55|581.35|578.55|581.1|578.3|0
1653012620000|2022-05-20 02:10:20|581.6|578.8|581.98|579.18|582.09|579.29|581.6|578.8|0
1653012630000|2022-05-20 02:10:30|581.85|579.05|582.09|579.29|582.09|579.29|581.85|579.05|0
1653012640000|2022-05-20 02:10:40|582.59|579.79|582.34|579.54|582.59|579.79|582.34|579.54|0
1653012650000|2022-05-20 02:10:50|582.22|579.42|582.34|579.54|582.34|579.54|582.22|579.42|0
1653012660000|2022-05-20 02:11:00|582.09|579.29|582.09|579.29|582.09|579.29|581.85|579.05|0
1653012670000|2022-05-20 02:11:10|581.85|579.05|582.84|580.04|582.84|580.04|581.85|579.05|0
1653012680000|2022-05-20 02:11:20|583.09|580.29|582.34|579.54|583.09|580.29|582.34|579.54|0
1653012690000|2022-05-20 02:11:30|582.59|579.79|582.84|580.04|582.84|580.04|582.59|579.79|0
1653012700000|2022-05-20 02:11:40|582.59|579.79|582.84|580.04|582.84|580.04|582.59|579.79|0
1653012710000|2022-05-20 02:11:50|582.59|579.79|582.34|579.54|582.59|579.79|582.34|579.54|0
1653012720000|2022-05-20 02:12:00|582.59|579.79|582.59|579.79|582.84|580.04|582.59|579.79|0
1653012730000|2022-05-20 02:12:10|582.34|579.54|582.34|579.54|582.34|579.54|582.34|579.54|0
1653012740000|2022-05-20 02:12:20|582.59|579.79|582.34|579.54|582.59|579.79|582.34|579.54|0
1653012750000|2022-05-20 02:12:30|582.09|579.29|582.22|579.42|582.34|579.54|582.09|579.29|0
1653012760000|2022-05-20 02:12:40|582.47|579.67|582.72|579.92|582.84|580.04|582.47|579.67|0
1653012770000|2022-05-20 02:12:50|583.09|580.29|583.33|580.53|583.33|580.53|583.09|580.29|0
1653012780000|2022-05-20 02:13:00|583.46|580.66|583.09|580.29|583.46|580.66|583.09|580.29|0
1653012800000|2022-05-20 02:13:20|582.97|580.17|583.22|580.42|583.22|580.42|582.97|580.17|0
1653012810000|2022-05-20 02:13:30|583.09|580.29|583.09|580.29|583.09|580.29|582.97|580.17|0
1653012820000|2022-05-20 02:13:40|583.21|580.41|582.84|580.04|583.21|580.41|582.84|580.04|0
1653012830000|2022-05-20 02:13:50|582.59|579.79|582.59|579.79|582.84|580.04|582.59|579.79|0
1653012840000|2022-05-20 02:14:00|582.72|579.92|583.09|580.29|583.09|580.29|582.59|579.79|0
1653012850000|2022-05-20 02:14:10|583.33|580.53|583.83|581.03|583.83|581.03|583.09|580.29|0
1653012860000|2022-05-20 02:14:20|584.33|581.53|584.33|581.53|584.57|581.77|584.08|581.28|0
1653012870000|2022-05-20 02:14:30|584.57|581.77|584.82|582.02|584.82|582.02|584.57|581.77|0
1653012880000|2022-05-20 02:14:40|584.95|582.15|585.32|582.52|585.32|582.52|584.95|582.15|0
1653012890000|2022-05-20 02:14:50|585.57|582.77|585.32|582.52|585.57|582.77|585.32|582.52|0
1653012900000|2022-05-20 02:15:00|585.45|582.65|585.57|582.77|585.57|582.77|585.32|582.52|0
1653012910000|2022-05-20 02:15:10|584.95|582.15|584.57|581.77|585.07|582.27|584.57|581.77|0
1653012920000|2022-05-20 02:15:20|584.82|582.02|584.82|582.02|584.82|582.02|584.82|582.02|0
1653012930000|2022-05-20 02:15:30|584.95|582.15|584.82|582.02|584.95|582.15|584.57|581.77|0
1653012940000|2022-05-20 02:15:40|584.7|581.9|584.82|582.02|584.82|582.02|584.57|581.77|0
1653012950000|2022-05-20 02:15:50|584.57|581.77|584.33|581.53|584.57|581.77|584.33|581.53|0
1653012960000|2022-05-20 02:16:00|584.82|582.02|585.32|582.52|585.32|582.52|584.82|582.02|0
1653012970000|2022-05-20 02:16:10|585.57|582.77|585.07|582.27|585.57|582.77|585.07|582.27|0
1653012990000|2022-05-20 02:16:30|584.82|582.02|584.57|581.77|584.82|582.02|584.57|581.77|0
1653013000000|2022-05-20 02:16:40|585.07|582.27|585.07|582.27|585.07|582.27|585.07|582.27|0
1653013010000|2022-05-20 02:16:50|585.32|582.52|585.07|582.27|585.32|582.52|585.07|582.27|0
1653013020000|2022-05-20 02:17:00|584.82|582.02|584.95|582.15|585.07|582.27|584.82|582.02|0
1653013030000|2022-05-20 02:17:10|584.82|582.02|584.82|582.02|584.82|582.02|584.82|582.02|0
1653013040000|2022-05-20 02:17:20|584.57|581.77|584.57|581.77|584.57|581.77|584.57|581.77|0
1653013050000|2022-05-20 02:17:30|584.33|581.53|584.33|581.53|584.57|581.77|584.33|581.53|0
1653013060000|2022-05-20 02:17:40|584.08|581.28|584.08|581.28|584.21|581.41|584.08|581.28|0
1653013070000|2022-05-20 02:17:50|583.83|581.03|583.83|581.03|583.83|581.03|583.83|581.03|0
1653013080000|2022-05-20 02:18:00|583.58|580.78|583.33|580.53|583.58|580.78|583.33|580.53|0
1653013090000|2022-05-20 02:18:10|583.46|580.66|583.46|580.66|583.46|580.66|583.46|580.66|0
1653013100000|2022-05-20 02:18:20|583.33|580.53|583.09|580.29|583.33|580.53|583.09|580.29|0
1653013110000|2022-05-20 02:18:30|582.09|579.29|581.85|579.05|582.09|579.29|581.85|579.05|0
1653013120000|2022-05-20 02:18:40|581.6|578.8|581.6|578.8|581.6|578.8|581.6|578.8|0
1653013130000|2022-05-20 02:18:50|581.85|579.05|581.1|578.3|581.85|579.05|581.1|578.3|0
1653013140000|2022-05-20 02:19:00|581.35|578.55|581.1|578.3|581.35|578.55|581.1|578.3|0
1653013150000|2022-05-20 02:19:10|581.6|578.8|581.35|578.55|581.6|578.8|581.35|578.55|0
1653013160000|2022-05-20 02:19:20|581.85|579.05|582.34|579.54|582.34|579.54|581.85|579.05|0
1653013170000|2022-05-20 02:19:30|582.09|579.29|582.09|579.29|582.09|579.29|582.09|579.29|0
1653013180000|2022-05-20 02:19:40|581.97|579.17|582.09|579.29|582.09|579.29|581.97|579.17|0
1653013190000|2022-05-20 02:19:50|582.22|579.42|582.34|579.54|582.59|579.79|582.09|579.29|0
1653013200000|2022-05-20 02:20:00|581.85|579.05|581.85|579.05|581.85|579.05|581.6|578.8|0
1653013220000|2022-05-20 02:20:20|581.6|578.8|581.6|578.8|581.6|578.8|581.6|578.8|0
1653013230000|2022-05-20 02:20:30|581.35|578.55|581.1|578.3|581.6|578.8|581.1|578.3|0
1653013240000|2022-05-20 02:20:40|580.85|578.05|581.1|578.3|581.1|578.3|580.85|578.05|0
1653013250000|2022-05-20 02:20:50|581.23|578.43|581.35|578.55|581.35|578.55|581.23|578.43|0
1653013260000|2022-05-20 02:21:00|581.48|578.68|581.35|578.55|581.48|578.68|581.35|578.55|0
1653013270000|2022-05-20 02:21:10|581.6|578.8|581.6|578.8|581.6|578.8|581.6|578.8|0
1653013280000|2022-05-20 02:21:20|581.73|578.93|581.85|579.05|581.85|579.05|581.73|578.93|0
1653013290000|2022-05-20 02:21:30|581.6|578.8|581.6|578.8|581.6|578.8|581.6|578.8|0
1653013300000|2022-05-20 02:21:40|581.48|578.68|581.1|578.3|581.48|578.68|581.1|578.3|0
1653013310000|2022-05-20 02:21:50|580.98|578.18|581.48|578.68|581.48|578.68|580.98|578.18|0
1653013320000|2022-05-20 02:22:00|581.35|578.55|581.73|578.93|581.73|578.93|581.35|578.55|0
1653013330000|2022-05-20 02:22:10|581.6|578.8|581.6|578.8|581.6|578.8|581.6|578.8|0
1653013340000|2022-05-20 02:22:20|581.35|578.55|581.6|578.8|581.6|578.8|581.23|578.43|0
1653013350000|2022-05-20 02:22:30|581.48|578.68|581.48|578.68|581.48|578.68|581.48|578.68|0
1653013360000|2022-05-20 02:22:40|581.23|578.43|581.35|578.55|581.35|578.55|581.1|578.3|0
1653013370000|2022-05-20 02:22:50|581.6|578.8|581.6|578.8|581.6|578.8|581.48|578.68|0
1653013380000|2022-05-20 02:23:00|581.48|578.68|581.6|578.8|581.6|578.8|581.48|578.68|0
1653013390000|2022-05-20 02:23:10|581.85|579.05|581.6|578.8|581.85|579.05|581.6|578.8|0
1653013400000|2022-05-20 02:23:20|581.35|578.55|581.35|578.55|581.35|578.55|581.35|578.55|0
1653013410000|2022-05-20 02:23:30|581.1|578.3|580.61|577.81|581.1|578.3|580.61|577.81|0
1653013420000|2022-05-20 02:23:40|580.73|577.93|580.61|577.81|580.73|577.93|580.61|577.81|0
1653013430000|2022-05-20 02:23:50|581.1|578.3|580.85|578.05|581.1|578.3|580.85|578.05|0
1653013440000|2022-05-20 02:24:00|581.1|578.3|581.1|578.3|581.1|578.3|580.98|578.18|0
1653013450000|2022-05-20 02:24:10|581.35|578.55|580.98|578.18|581.35|578.55|580.98|578.18|0
1653013460000|2022-05-20 02:24:20|581.1|578.3|581.35|578.55|581.35|578.55|581.1|578.3|0
1653013470000|2022-05-20 02:24:30|581.1|578.3|581.1|578.3|581.35|578.55|581.1|578.3|0
1653013480000|2022-05-20 02:24:40|581.23|578.43|581.35|578.55|581.35|578.55|581.23|578.43|0
1653013490000|2022-05-20 02:24:50|581.1|578.3|581.48|578.68|581.48|578.68|581.1|578.3|0
1653013500000|2022-05-20 02:25:00|581.35|578.55|581.35|578.55|582.09|579.29|581.35|578.55|0
1653013510000|2022-05-20 02:25:10|581.6|578.8|581.85|579.05|581.85|579.05|581.6|578.8|0
1653013520000|2022-05-20 02:25:20|581.6|578.8|581.35|578.55|581.6|578.8|581.35|578.55|0
1653013530000|2022-05-20 02:25:30|581.6|578.8|581.1|578.3|581.6|578.8|581.1|578.3|0
1653013540000|2022-05-20 02:25:40|581.35|578.55|581.6|578.8|581.6|578.8|581.35|578.55|0
1653013550000|2022-05-20 02:25:50|581.48|578.68|581.35|578.55|581.48|578.68|581.35|578.55|0
1653013560000|2022-05-20 02:26:00|581.48|578.68|581.48|578.68|581.6|578.8|581.48|578.68|0
1653013570000|2022-05-20 02:26:10|581.6|578.8|581.85|579.05|581.85|579.05|581.6|578.8|0
1653013580000|2022-05-20 02:26:20|581.6|578.8|581.1|578.3|581.6|578.8|581.1|578.3|0
1653013590000|2022-05-20 02:26:30|581.35|578.55|581.35|578.55|581.48|578.68|581.35|578.55|0
1653013600000|2022-05-20 02:26:40|581.48|578.68|581.35|578.55|581.48|578.68|581.35|578.55|0
1653013610000|2022-05-20 02:26:50|581.1|578.3|581.35|578.55|581.35|578.55|581.1|578.3|0
1653013620000|2022-05-20 02:27:00|581.1|578.3|581.35|578.55|581.6|578.8|581.1|578.3|0
1653013640000|2022-05-20 02:27:20|581.1|578.3|580.61|577.81|581.1|578.3|580.61|577.81|0
1653013650000|2022-05-20 02:27:30|580.36|577.56|580.36|577.56|580.36|577.56|580.36|577.56|0
1653013660000|2022-05-20 02:27:40|580.61|577.81|580.61|577.81|580.61|577.81|580.49|577.69|0
1653013670000|2022-05-20 02:27:50|580.49|577.69|580.61|577.81|580.61|577.81|580.49|577.69|0
1653013680000|2022-05-20 02:28:00|580.85|578.05|580.36|577.56|580.85|578.05|580.36|577.56|0
1653013690000|2022-05-20 02:28:10|580.11|577.31|579.86|577.06|580.11|577.31|579.61|576.81|0
1653013700000|2022-05-20 02:28:20|579.99|577.19|579.86|577.06|579.99|577.19|579.86|577.06|0
1653013710000|2022-05-20 02:28:30|580.11|577.31|580.24|577.44|580.24|577.44|580.11|577.31|0
1653013720000|2022-05-20 02:28:40|580.36|577.56|580.36|577.56|580.36|577.56|580.36|577.56|0
1653013730000|2022-05-20 02:28:50|580.61|577.81|580.61|577.81|580.61|577.81|580.61|577.81|0
1653013740000|2022-05-20 02:29:00|580.85|578.05|580.73|577.93|580.85|578.05|580.73|577.93|0
1653013750000|2022-05-20 02:29:10|580.85|578.05|580.85|578.05|580.85|578.05|580.61|577.81|0
1653013760000|2022-05-20 02:29:20|580.61|577.81|580.49|577.69|580.61|577.81|580.49|577.69|0
1653013770000|2022-05-20 02:29:30|580.61|577.81|580.61|577.81|580.61|577.81|580.61|577.81|0
1653013780000|2022-05-20 02:29:40|580.36|577.56|580.11|577.31|580.36|577.56|580.11|577.31|0
1653013790000|2022-05-20 02:29:50|579.99|577.19|580.11|577.31|580.11|577.31|579.86|577.06|0
1653013800000|2022-05-20 02:30:00|579.99|577.19|579.86|577.06|579.99|577.19|579.86|577.06|0
1653013810000|2022-05-20 02:30:10|579.61|576.81|579.86|577.06|579.86|577.06|579.61|576.81|0
1653013820000|2022-05-20 02:30:20|580.11|577.31|580.11|577.31|580.11|577.31|579.99|577.19|0
1653013830000|2022-05-20 02:30:30|580.24|577.44|580.36|577.56|580.36|577.56|580.24|577.44|0
1653013840000|2022-05-20 02:30:40|580.6|577.8|580.6|577.8|580.6|577.8|580.36|577.56|0
1653013850000|2022-05-20 02:30:50|580.49|577.69|580.49|577.69|580.49|577.69|580.49|577.69|0
1653013860000|2022-05-20 02:31:00|580.36|577.56|580.6|577.8|580.85|578.05|580.36|577.56|0
1653013870000|2022-05-20 02:31:10|580.49|577.69|580.85|578.05|580.85|578.05|580.49|577.69|0
1653013880000|2022-05-20 02:31:20|580.98|578.18|580.6|577.8|581.1|578.3|580.6|577.8|0
1653013890000|2022-05-20 02:31:30|580.85|578.05|580.85|578.05|580.85|578.05|580.85|578.05|0
1653013900000|2022-05-20 02:31:40|580.98|578.18|580.85|578.05|581.1|578.3|580.85|578.05|0
1653013910000|2022-05-20 02:31:50|581.1|578.3|581.1|578.3|581.1|578.3|581.1|578.3|0
1653013930000|2022-05-20 02:32:10|581.23|578.43|581.84|579.04|581.84|579.04|581.23|578.43|0
1653013940000|2022-05-20 02:32:20|582.09|579.29|581.97|579.17|582.34|579.54|581.97|579.17|0
1653013950000|2022-05-20 02:32:30|582.09|579.29|582.34|579.54|582.34|579.54|582.09|579.29|0
1653013960000|2022-05-20 02:32:40|582.84|580.04|583.46|580.66|583.46|580.66|582.84|580.04|0
1653013970000|2022-05-20 02:32:50|583.58|580.78|583.46|580.66|583.58|580.78|583.33|580.53|0
1653013980000|2022-05-20 02:33:00|583.58|580.78|583.58|580.78|583.71|580.91|583.58|580.78|0
1653013990000|2022-05-20 02:33:10|583.33|580.53|583.08|580.28|583.33|580.53|583.08|580.28|0
1653014000000|2022-05-20 02:33:20|582.84|580.04|582.84|580.04|582.84|580.04|582.59|579.79|0
1653014010000|2022-05-20 02:33:30|582.59|579.79|582.09|579.29|582.59|579.79|582.09|579.29|0
1653014020000|2022-05-20 02:33:40|582.34|579.54|582.09|579.29|582.34|579.54|582.09|579.29|0
1653014030000|2022-05-20 02:33:50|581.84|579.04|581.84|579.04|581.84|579.04|581.84|579.04|0
1653014040000|2022-05-20 02:34:00|581.48|578.68|581.73|578.93|581.73|578.93|581.48|578.68|0
1653014050000|2022-05-20 02:34:10|581.84|579.04|582.34|579.54|582.34|579.54|581.84|579.04|0
1653014060000|2022-05-20 02:34:20|582.59|579.79|582.34|579.54|582.59|579.79|582.34|579.54|0
1653014070000|2022-05-20 02:34:30|582.09|579.29|581.84|579.04|582.09|579.29|581.84|579.04|0
1653014080000|2022-05-20 02:34:40|581.97|579.17|582.34|579.54|582.34|579.54|581.97|579.17|0
1653014090000|2022-05-20 02:34:50|582.09|579.29|582.22|579.42|582.22|579.42|582.09|579.29|0
1653014100000|2022-05-20 02:35:00|582.34|579.54|581.84|579.04|582.34|579.54|581.84|579.04|0
1653014110000|2022-05-20 02:35:10|581.97|579.17|581.84|579.04|581.97|579.17|581.84|579.04|0
1653014120000|2022-05-20 02:35:20|582.09|579.29|582.09|579.29|582.22|579.42|582.09|579.29|0
1653014130000|2022-05-20 02:35:30|582.22|579.42|581.84|579.04|582.22|579.42|581.84|579.04|0
1653014140000|2022-05-20 02:35:40|581.6|578.8|581.6|578.8|581.6|578.8|581.6|578.8|0
1653014150000|2022-05-20 02:35:50|581.84|579.04|581.84|579.04|581.84|579.04|581.84|579.04|0
1653014160000|2022-05-20 02:36:00|581.6|578.8|581.6|578.8|581.6|578.8|581.35|578.55|0
1653014170000|2022-05-20 02:36:10|581.84|579.04|581.84|579.04|581.84|579.04|581.6|578.8|0
1653014180000|2022-05-20 02:36:20|582.22|579.42|582.22|579.42|582.34|579.54|582.22|579.42|0
1653014190000|2022-05-20 02:36:30|582.09|579.29|582.09|579.29|582.22|579.42|582.09|579.29|0
1653014200000|2022-05-20 02:36:40|582.22|579.42|581.84|579.04|582.22|579.42|581.84|579.04|0
1653014210000|2022-05-20 02:36:50|581.97|579.17|581.97|579.17|581.97|579.17|581.97|579.17|0
1653014220000|2022-05-20 02:37:00|582.09|579.29|581.84|579.04|582.09|579.29|581.73|578.93|0
1653014230000|2022-05-20 02:37:10|582.09|579.29|582.09|579.29|582.09|579.29|581.97|579.17|0
1653014240000|2022-05-20 02:37:20|581.73|578.93|581.84|579.04|581.84|579.04|581.73|578.93|0
1653014250000|2022-05-20 02:37:30|581.73|578.93|581.73|578.93|581.73|578.93|581.73|578.93|0
1653014260000|2022-05-20 02:37:40|581.97|579.17|582.34|579.54|582.34|579.54|581.97|579.17|0
1653014270000|2022-05-20 02:37:50|582.59|579.79|582.59|579.79|582.59|579.79|582.59|579.79|0
1653014280000|2022-05-20 02:38:00|582.47|579.67|582.09|579.29|582.47|579.67|582.09|579.29|0
1653014290000|2022-05-20 02:38:10|582.34|579.54|582.34|579.54|582.34|579.54|582.34|579.54|0
1653014320000|2022-05-20 02:38:40|582.59|579.79|582.34|579.54|582.59|579.79|582.34|579.54|0
1653014340000|2022-05-20 02:39:00|582.09|579.29|582.09|579.29|582.09|579.29|582.09|579.29|0
1653014350000|2022-05-20 02:39:10|581.84|579.04|581.84|579.04|581.84|579.04|581.84|579.04|0
1653014360000|2022-05-20 02:39:20|582.09|579.29|582.09|579.29|582.09|579.29|582.09|579.29|0
1653014370000|2022-05-20 02:39:30|581.84|579.04|581.6|578.8|581.84|579.04|581.6|578.8|0
1653014380000|2022-05-20 02:39:40|581.84|579.04|582.09|579.29|582.09|579.29|581.6|578.8|0
1653014390000|2022-05-20 02:39:50|581.84|579.04|582.22|579.42|582.22|579.42|581.84|579.04|0
1653014400000|2022-05-20 02:40:00|582.09|579.29|582.09|579.29|582.09|579.29|582.09|579.29|0
1653014430000|2022-05-20 02:40:30|582.22|579.42|582.47|579.67|582.47|579.67|582.22|579.42|0
1653014440000|2022-05-20 02:40:40|582.59|579.79|582.47|579.67|582.59|579.79|582.47|579.67|0
1653014450000|2022-05-20 02:40:50|582.59|579.79|582.84|580.04|582.84|580.04|582.59|579.79|0
1653014460000|2022-05-20 02:41:00|582.72|579.92|582.09|579.29|582.84|580.04|582.09|579.29|0
1653014470000|2022-05-20 02:41:10|581.84|579.04|581.84|579.04|582.09|579.29|581.84|579.04|0
1653014480000|2022-05-20 02:41:20|581.6|578.8|581.6|578.8|581.6|578.8|581.35|578.55|0
1653014490000|2022-05-20 02:41:30|581.35|578.55|581.1|578.3|581.35|578.55|581.1|578.3|0
1653014500000|2022-05-20 02:41:40|581.35|578.55|580.6|577.8|581.35|578.55|580.6|577.8|0
1653014510000|2022-05-20 02:41:50|580.85|578.05|580.85|578.05|580.85|578.05|580.85|578.05|0
1653014520000|2022-05-20 02:42:00|581.1|578.3|581.1|578.3|581.1|578.3|580.98|578.18|0
1653014530000|2022-05-20 02:42:10|580.85|578.05|580.6|577.8|580.85|578.05|580.6|577.8|0
1653014540000|2022-05-20 02:42:20|580.85|578.05|580.6|577.8|580.85|578.05|580.6|577.8|0
1653014550000|2022-05-20 02:42:30|580.85|578.05|581.1|578.3|581.1|578.3|580.85|578.05|0
1653014570000|2022-05-20 02:42:50|581.35|578.55|581.84|579.04|581.84|579.04|581.35|578.55|0
1653014580000|2022-05-20 02:43:00|581.6|578.8|581.1|578.3|581.6|578.8|581.1|578.3|0
1653014590000|2022-05-20 02:43:10|581.23|578.43|581.35|578.55|581.35|578.55|581.1|578.3|0
1653014610000|2022-05-20 02:43:30|581.1|578.3|581.23|578.43|581.35|578.55|581.1|578.3|0
1653014620000|2022-05-20 02:43:40|581.1|578.3|581.1|578.3|581.1|578.3|581.1|578.3|0
1653014630000|2022-05-20 02:43:50|580.98|578.18|580.85|578.05|580.98|578.18|580.85|578.05|0
1653014640000|2022-05-20 02:44:00|580.6|577.8|580.6|577.8|580.85|578.05|580.6|577.8|0
1653014650000|2022-05-20 02:44:10|580.73|577.93|580.6|577.8|580.73|577.93|580.6|577.8|0
1653014680000|2022-05-20 02:44:40|580.73|577.93|580.73|577.93|580.73|577.93|580.73|577.93|0
1653014690000|2022-05-20 02:44:50|580.85|578.05|580.85|578.05|580.85|578.05|580.6|577.8|0
1653014700000|2022-05-20 02:45:00|580.6|577.8|580.11|577.31|580.6|577.8|580.11|577.31|0
1653014710000|2022-05-20 02:45:10|580.24|577.44|580.11|577.31|580.36|577.56|580.11|577.31|0
1653014720000|2022-05-20 02:45:20|579.86|577.06|579.86|577.06|579.86|577.06|579.86|577.06|0
1653014730000|2022-05-20 02:45:30|580.11|577.31|579.74|576.94|580.11|577.31|579.74|576.94|0
1653014740000|2022-05-20 02:45:40|579.61|576.81|579.36|576.56|579.61|576.81|579.36|576.56|0
1653014750000|2022-05-20 02:45:50|579.12|576.32|578.5|575.7|579.12|576.32|578.5|575.7|0
1653014760000|2022-05-20 02:46:00|578.37|575.57|578.87|576.07|578.87|576.07|578.37|575.57|0
1653014770000|2022-05-20 02:46:10|578.62|575.82|578.37|575.57|578.62|575.82|578.37|575.57|0
1653014790000|2022-05-20 02:46:30|578.62|575.82|578.37|575.57|578.62|575.82|578.37|575.57|0
1653014800000|2022-05-20 02:46:40|578.62|575.82|578.75|575.95|578.75|575.95|578.62|575.82|0
1653014810000|2022-05-20 02:46:50|578.62|575.82|578.37|575.57|578.62|575.82|578.37|575.57|0
1653014820000|2022-05-20 02:47:00|578.12|575.32|578.62|575.82|578.62|575.82|578.12|575.32|0
1653014830000|2022-05-20 02:47:10|578.5|575.7|578.5|575.7|578.62|575.82|578.37|575.57|0
1653014840000|2022-05-20 02:47:20|577.13|574.33|576.64|573.84|577.13|574.33|576.64|573.84|0
1653014850000|2022-05-20 02:47:30|576.88|574.08|576.64|573.84|577.13|574.33|576.64|573.84|0
1653014860000|2022-05-20 02:47:40|575.65|572.85|575.4|572.6|575.89|573.09|575.4|572.6|0
1653014870000|2022-05-20 02:47:50|575.53|572.73|575.28|572.48|575.53|572.73|575.15|572.35|0
1653014880000|2022-05-20 02:48:00|575.4|572.6|575.4|572.6|575.4|572.6|575.4|572.6|0
1653014900000|2022-05-20 02:48:20|574.9|572.1|574.65|571.85|574.9|572.1|574.65|571.85|0
1653014910000|2022-05-20 02:48:30|575.15|572.35|575.15|572.35|575.28|572.48|575.15|572.35|0
1653014920000|2022-05-20 02:48:40|574.9|572.1|574.9|572.1|575.15|572.35|574.78|571.98|0
1653014930000|2022-05-20 02:48:50|575.03|572.23|574.9|572.1|575.03|572.23|574.9|572.1|0
1653014940000|2022-05-20 02:49:00|574.65|571.85|575.03|572.23|575.03|572.23|574.65|571.85|0
1653014950000|2022-05-20 02:49:10|575.15|572.35|575.15|572.35|575.15|572.35|575.15|572.35|0
1653014960000|2022-05-20 02:49:20|575.28|572.48|575.15|572.35|575.28|572.48|575.15|572.35|0
1653014970000|2022-05-20 02:49:30|575.03|572.23|574.9|572.1|575.03|572.23|574.9|572.1|0
1653014980000|2022-05-20 02:49:40|574.78|571.98|574.9|572.1|574.9|572.1|574.78|571.98|0
1653015000000|2022-05-20 02:50:00|574.65|571.85|574.65|571.85|574.65|571.85|574.65|571.85|0
1653015010000|2022-05-20 02:50:10|574.41|571.61|574.9|572.1|574.9|572.1|574.41|571.61|0
1653015020000|2022-05-20 02:50:20|575.15|572.35|574.9|572.1|575.15|572.35|574.9|572.1|0
1653015030000|2022-05-20 02:50:30|574.65|571.85|574.65|571.85|574.65|571.85|574.65|571.85|0
1653015040000|2022-05-20 02:50:40|574.54|571.74|574.65|571.85|574.65|571.85|574.54|571.74|0
1653015050000|2022-05-20 02:50:50|574.9|572.1|574.78|571.98|574.9|572.1|574.65|571.85|0
1653015060000|2022-05-20 02:51:00|574.9|572.1|574.65|571.85|574.9|572.1|574.41|571.61|0
1653015100000|2022-05-20 02:51:40|574.78|571.98|574.9|572.1|574.9|572.1|574.65|571.85|0
1653015110000|2022-05-20 02:51:50|575.15|572.35|575.15|572.35|575.15|572.35|575.15|572.35|0
1653015120000|2022-05-20 02:52:00|574.9|572.1|574.9|572.1|574.9|572.1|574.9|572.1|0
1653015130000|2022-05-20 02:52:10|575.15|572.35|575.15|572.35|575.15|572.35|575.15|572.35|0
1653015140000|2022-05-20 02:52:20|575.03|572.23|575.15|572.35|575.15|572.35|574.9|572.1|0
1653015150000|2022-05-20 02:52:30|575.28|572.48|575.28|572.48|575.4|572.6|575.15|572.35|0
1653015160000|2022-05-20 02:52:40|575.4|572.6|575.15|572.35|575.4|572.6|575.15|572.35|0
1653015170000|2022-05-20 02:52:50|574.65|571.85|574.9|572.1|574.9|572.1|574.65|571.85|0
1653015180000|2022-05-20 02:53:00|574.65|571.85|574.9|572.1|574.9|572.1|574.65|571.85|0
1653015190000|2022-05-20 02:53:10|574.65|571.85|574.65|571.85|574.65|571.85|574.65|571.85|0
1653015200000|2022-05-20 02:53:20|574.9|572.1|574.9|572.1|574.9|572.1|574.9|572.1|0
1653015210000|2022-05-20 02:53:30|574.65|571.85|574.65|571.85|574.65|571.85|574.65|571.85|0
1653015220000|2022-05-20 02:53:40|574.9|572.1|574.9|572.1|574.9|572.1|574.9|572.1|0
1653015230000|2022-05-20 02:53:50|575.15|572.35|575.15|572.35|575.15|572.35|575.15|572.35|0
1653015240000|2022-05-20 02:54:00|575.4|572.6|575.4|572.6|575.4|572.6|575.4|572.6|0
1653015250000|2022-05-20 02:54:10|575.65|572.85|575.65|572.85|575.89|573.09|575.65|572.85|0
1653015280000|2022-05-20 02:54:40|575.4|572.6|575.4|572.6|575.4|572.6|575.4|572.6|0
1653015300000|2022-05-20 02:55:00|575.15|572.35|574.9|572.1|575.15|572.35|574.9|572.1|0
1653015310000|2022-05-20 02:55:10|575.15|572.35|575.53|572.73|575.53|572.73|575.15|572.35|0
1653015320000|2022-05-20 02:55:20|575.65|572.85|575.65|572.85|575.65|572.85|575.4|572.6|0
1653015330000|2022-05-20 02:55:30|575.89|573.09|575.89|573.09|576.14|573.34|575.89|573.09|0
1653015340000|2022-05-20 02:55:40|576.02|573.22|576.14|573.34|576.14|573.34|576.02|573.22|0
1653015350000|2022-05-20 02:55:50|576.39|573.59|576.39|573.59|576.39|573.59|576.39|573.59|0
1653015370000|2022-05-20 02:56:10|576.64|573.84|576.39|573.59|576.64|573.84|576.39|573.59|0
1653015380000|2022-05-20 02:56:20|576.14|573.34|576.14|573.34|576.14|573.34|576.14|573.34|0
1653015390000|2022-05-20 02:56:30|576.27|573.47|576.27|573.47|576.27|573.47|576.27|573.47|0
1653015400000|2022-05-20 02:56:40|576.14|573.34|576.39|573.59|576.64|573.84|576.14|573.34|0
1653015410000|2022-05-20 02:56:50|576.52|573.72|576.64|573.84|576.64|573.84|576.52|573.72|0
1653015420000|2022-05-20 02:57:00|576.88|574.08|576.64|573.84|576.88|574.08|576.64|573.84|0
1653015430000|2022-05-20 02:57:10|576.52|573.72|576.39|573.59|576.52|573.72|576.39|573.59|0
1653015440000|2022-05-20 02:57:20|576.14|573.34|575.89|573.09|576.14|573.34|575.89|573.09|0
1653015450000|2022-05-20 02:57:30|576.14|573.34|576.14|573.34|576.14|573.34|576.14|573.34|0
1653015470000|2022-05-20 02:57:50|575.89|573.09|575.64|572.84|575.89|573.09|575.64|572.84|0
1653015490000|2022-05-20 02:58:10|575.4|572.6|575.4|572.6|575.64|572.84|575.15|572.35|0
1653015500000|2022-05-20 02:58:20|575.28|572.48|575.15|572.35|575.4|572.6|575.15|572.35|0
1653015510000|2022-05-20 02:58:30|575.4|572.6|575.64|572.84|575.64|572.84|575.4|572.6|0
1653015520000|2022-05-20 02:58:40|575.4|572.6|575.4|572.6|575.4|572.6|575.4|572.6|0
1653015530000|2022-05-20 02:58:50|575.64|572.84|575.4|572.6|575.64|572.84|575.4|572.6|0
1653015540000|2022-05-20 02:59:00|575.28|572.48|575.4|572.6|575.4|572.6|575.15|572.35|0
1653015580000|2022-05-20 02:59:40|574.9|572.1|574.9|572.1|574.9|572.1|574.9|572.1|0
1653015590000|2022-05-20 02:59:50|575.15|572.35|575.15|572.35|575.15|572.35|575.15|572.35|0
1653015600000|2022-05-20 03:00:00|575.4|572.6|575.4|572.6|575.4|572.6|575.4|572.6|0
1653015610000|2022-05-20 03:00:10|575.64|572.84|575.64|572.84|575.64|572.84|575.64|572.84|0
1653015620000|2022-05-20 03:00:20|575.4|572.6|575.4|572.6|575.4|572.6|575.4|572.6|0
1653015630000|2022-05-20 03:00:30|575.53|572.73|575.53|572.73|575.53|572.73|575.53|572.73|0
1653015640000|2022-05-20 03:00:40|575.4|572.6|575.89|573.09|575.89|573.09|575.4|572.6|0
1653015650000|2022-05-20 03:00:50|576.14|573.34|576.14|573.34|576.14|573.34|576.14|573.34|0
1653015660000|2022-05-20 03:01:00|576.02|573.22|575.89|573.09|576.02|573.22|575.89|573.09|0
1653015670000|2022-05-20 03:01:10|575.64|572.84|575.89|573.09|575.89|573.09|575.64|572.84|0
1653015680000|2022-05-20 03:01:20|575.77|572.97|575.64|572.84|575.77|572.97|575.64|572.84|0
1653015690000|2022-05-20 03:01:30|575.53|572.73|575.64|572.84|575.64|572.84|575.53|572.73|0
1653015700000|2022-05-20 03:01:40|575.89|573.09|575.64|572.84|575.89|573.09|575.64|572.84|0
1653015720000|2022-05-20 03:02:00|575.77|572.97|576.14|573.34|576.14|573.34|575.77|572.97|0
1653015730000|2022-05-20 03:02:10|575.89|573.09|576.02|573.22|576.14|573.34|575.89|573.09|0
1653015740000|2022-05-20 03:02:20|575.89|573.09|575.89|573.09|575.89|573.09|575.89|573.09|0
1653015750000|2022-05-20 03:02:30|575.64|572.84|575.77|572.97|575.77|572.97|575.64|572.84|0
1653015760000|2022-05-20 03:02:40|575.89|573.09|575.89|573.09|575.89|573.09|575.89|573.09|0
1653015770000|2022-05-20 03:02:50|575.77|572.97|575.89|573.09|575.89|573.09|575.77|572.97|0
1653015780000|2022-05-20 03:03:00|576.14|573.34|575.89|573.09|576.14|573.34|575.89|573.09|0
1653015790000|2022-05-20 03:03:10|576.88|574.08|576.64|573.84|576.88|574.08|576.64|573.84|0
1653015800000|2022-05-20 03:03:20|576.88|574.08|576.64|573.84|576.88|574.08|576.64|573.84|0
1653015810000|2022-05-20 03:03:30|576.76|573.96|576.64|573.84|576.76|573.96|576.64|573.84|0
1653015820000|2022-05-20 03:03:40|576.88|574.08|576.64|573.84|576.88|574.08|576.64|573.84|0
1653015830000|2022-05-20 03:03:50|576.76|573.96|576.76|573.96|576.76|573.96|576.76|573.96|0
1653015840000|2022-05-20 03:04:00|576.88|574.08|576.64|573.84|576.88|574.08|576.39|573.59|0
1653015850000|2022-05-20 03:04:10|576.76|573.96|576.88|574.08|576.88|574.08|576.64|573.84|0
1653015860000|2022-05-20 03:04:20|577.01|574.21|577.13|574.33|577.13|574.33|576.88|574.08|0
1653015870000|2022-05-20 03:04:30|576.64|573.84|576.39|573.59|576.64|573.84|576.39|573.59|0
1653015880000|2022-05-20 03:04:40|576.52|573.72|576.64|573.84|576.64|573.84|576.39|573.59|0
1653015890000|2022-05-20 03:04:50|577.01|574.21|577.13|574.33|577.13|574.33|577.01|574.21|0
1653015900000|2022-05-20 03:05:00|577.38|574.58|577.13|574.33|577.38|574.58|577.13|574.33|0
1653015910000|2022-05-20 03:05:10|577.26|574.46|577.38|574.58|577.38|574.58|577.26|574.46|0
1653015920000|2022-05-20 03:05:20|577.13|574.33|577.38|574.58|577.38|574.58|577.13|574.33|0
1653015930000|2022-05-20 03:05:30|577.51|574.71|577.63|574.83|577.63|574.83|577.51|574.71|0
1653015940000|2022-05-20 03:05:40|577.88|575.08|577.88|575.08|577.88|575.08|577.63|574.83|0
1653015950000|2022-05-20 03:05:50|577.63|574.83|577.63|574.83|577.63|574.83|577.63|574.83|0
1653015960000|2022-05-20 03:06:00|577.38|574.58|577.13|574.33|577.38|574.58|577.13|574.33|0
1653015970000|2022-05-20 03:06:10|576.88|574.08|577.13|574.33|577.13|574.33|576.88|574.08|0
1653015980000|2022-05-20 03:06:20|576.76|573.96|576.76|573.96|576.76|573.96|576.76|573.96|0
1653015990000|2022-05-20 03:06:30|576.64|573.84|576.39|573.59|576.64|573.84|576.39|573.59|0
1653016000000|2022-05-20 03:06:40|576.52|573.72|576.64|573.84|576.64|573.84|576.52|573.72|0
1653016010000|2022-05-20 03:06:50|576.88|574.08|576.88|574.08|576.88|574.08|576.88|574.08|0
1653016030000|2022-05-20 03:07:10|577.13|574.33|577.13|574.33|577.13|574.33|577.13|574.33|0
1653016040000|2022-05-20 03:07:20|577.26|574.46|577.26|574.46|577.26|574.46|577.13|574.33|0
1653016050000|2022-05-20 03:07:30|577.38|574.58|577.13|574.33|577.38|574.58|577.13|574.33|0
1653016060000|2022-05-20 03:07:40|577.01|574.21|577.13|574.33|577.13|574.33|577.01|574.21|0
1653016070000|2022-05-20 03:07:50|576.88|574.08|576.64|573.84|576.88|574.08|576.64|573.84|0
1653016080000|2022-05-20 03:08:00|576.88|574.08|576.88|574.08|577.13|574.33|576.88|574.08|0
1653016100000|2022-05-20 03:08:20|576.64|573.84|576.88|574.08|576.88|574.08|576.64|573.84|0
1653016110000|2022-05-20 03:08:30|576.64|573.84|576.88|574.08|576.88|574.08|576.64|573.84|0
1653016120000|2022-05-20 03:08:40|577.13|574.33|577.13|574.33|577.13|574.33|577.13|574.33|0
1653016140000|2022-05-20 03:09:00|577.38|574.58|577.38|574.58|577.38|574.58|577.38|574.58|0
1653016150000|2022-05-20 03:09:10|577.51|574.71|577.26|574.46|577.51|574.71|577.26|574.46|0
1653016160000|2022-05-20 03:09:20|577.38|574.58|577.38|574.58|577.38|574.58|577.38|574.58|0
1653016170000|2022-05-20 03:09:30|577.51|574.71|577.51|574.71|577.51|574.71|577.51|574.71|0
1653016180000|2022-05-20 03:09:40|577.38|574.58|577.38|574.58|577.51|574.71|577.38|574.58|0
1653016190000|2022-05-20 03:09:50|577.51|574.71|577.63|574.83|577.63|574.83|577.51|574.71|0
1653016200000|2022-05-20 03:10:00|577.51|574.71|577.63|574.83|577.63|574.83|577.51|574.71|0
1653016210000|2022-05-20 03:10:10|577.38|574.58|577.38|574.58|577.38|574.58|577.38|574.58|0
1653016220000|2022-05-20 03:10:20|577.51|574.71|577.51|574.71|577.51|574.71|577.51|574.71|0
1653016230000|2022-05-20 03:10:30|577.38|574.58|577.63|574.83|577.63|574.83|577.38|574.58|0
1653016240000|2022-05-20 03:10:40|577.88|575.08|578.25|575.45|578.25|575.45|577.88|575.08|0
1653016250000|2022-05-20 03:10:50|578.37|575.57|578.37|575.57|578.5|575.7|578.37|575.57|0
1653016260000|2022-05-20 03:11:00|578.87|576.07|578.87|576.07|578.87|576.07|578.87|576.07|0
1653016270000|2022-05-20 03:11:10|578.62|575.82|578.62|575.82|578.87|576.07|578.62|575.82|0
1653016280000|2022-05-20 03:11:20|578.37|575.57|578.37|575.57|578.37|575.57|578.37|575.57|0
1653016290000|2022-05-20 03:11:30|578.12|575.32|578.37|575.57|578.5|575.7|578.12|575.32|0
1653016300000|2022-05-20 03:11:40|578.62|575.82|578.5|575.7|578.75|575.95|578.5|575.7|0
1653016310000|2022-05-20 03:11:50|578.62|575.82|578.62|575.82|578.75|575.95|578.62|575.82|0
1653016320000|2022-05-20 03:12:00|578.87|576.07|579.24|576.44|579.24|576.44|578.75|575.95|0
1653016330000|2022-05-20 03:12:10|579.36|576.56|579.36|576.56|579.49|576.69|579.36|576.56|0
1653016340000|2022-05-20 03:12:20|579.11|576.31|579.11|576.31|579.11|576.31|579|576.2|0
1653016350000|2022-05-20 03:12:30|579.24|576.44|579.24|576.44|579.36|576.56|579.24|576.44|0
1653016360000|2022-05-20 03:12:40|579.36|576.56|579.61|576.81|579.61|576.81|579.36|576.56|0
1653016370000|2022-05-20 03:12:50|580.35|577.55|580.11|577.31|580.35|577.55|580.11|577.31|0
1653016380000|2022-05-20 03:13:00|580.6|577.8|580.35|577.55|580.85|578.05|580.35|577.55|0
1653016390000|2022-05-20 03:13:10|580.6|577.8|580.11|577.31|580.73|577.93|580.11|577.31|0
1653016400000|2022-05-20 03:13:20|580.35|577.55|580.11|577.31|580.35|577.55|580.11|577.31|0
1653016410000|2022-05-20 03:13:30|580.24|577.44|580.35|577.55|580.35|577.55|580.11|577.31|0
1653016420000|2022-05-20 03:13:40|580.11|577.31|580.35|577.55|580.35|577.55|580.11|577.31|0
1653016430000|2022-05-20 03:13:50|580.6|577.8|580.6|577.8|580.85|578.05|580.6|577.8|0
1653016440000|2022-05-20 03:14:00|580.48|577.68|580.6|577.8|580.6|577.8|580.48|577.68|0
1653016450000|2022-05-20 03:14:10|580.35|577.55|580.35|577.55|580.35|577.55|580.35|577.55|0
1653016460000|2022-05-20 03:14:20|580.24|577.44|580.11|577.31|580.24|577.44|580.11|577.31|0
1653016470000|2022-05-20 03:14:30|579.86|577.06|579.61|576.81|579.86|577.06|579.36|576.56|0
1653016480000|2022-05-20 03:14:40|579.36|576.56|579.61|576.81|579.61|576.81|579.36|576.56|0
1653016500000|2022-05-20 03:15:00|579.49|576.69|579.36|576.56|579.61|576.81|579.36|576.56|0
1653016510000|2022-05-20 03:15:10|579.61|576.81|579.86|577.06|579.86|577.06|579.36|576.56|0
1653016520000|2022-05-20 03:15:20|579.61|576.81|579.61|576.81|579.74|576.94|579.61|576.81|0
1653016530000|2022-05-20 03:15:30|579.36|576.56|578.62|575.82|579.36|576.56|578.62|575.82|0
1653016540000|2022-05-20 03:15:40|578.87|576.07|578.87|576.07|578.87|576.07|578.87|576.07|0
1653016550000|2022-05-20 03:15:50|578.62|575.82|578.87|576.07|578.87|576.07|578.62|575.82|0
1653016560000|2022-05-20 03:16:00|578.62|575.82|578.75|575.95|578.87|576.07|578.62|575.82|0
1653016570000|2022-05-20 03:16:10|578.87|576.07|579.36|576.56|579.36|576.56|578.87|576.07|0
1653016580000|2022-05-20 03:16:20|579.61|576.81|579.61|576.81|579.61|576.81|579.61|576.81|0
1653016600000|2022-05-20 03:16:40|579.36|576.56|579.36|576.56|579.36|576.56|579.36|576.56|0
1653016610000|2022-05-20 03:16:50|579.49|576.69|579.36|576.56|579.49|576.69|579.36|576.56|0
1653016620000|2022-05-20 03:17:00|579.49|576.69|579.61|576.81|579.61|576.81|579.49|576.69|0
1653016630000|2022-05-20 03:17:10|579.74|576.94|579.86|577.06|579.86|577.06|579.61|576.81|0
1653016640000|2022-05-20 03:17:20|579.61|576.81|579.86|577.06|579.86|577.06|579.61|576.81|0
1653016650000|2022-05-20 03:17:30|579.61|576.81|579.74|576.94|579.74|576.94|579.61|576.81|0
1653016660000|2022-05-20 03:17:40|579.61|576.81|579.61|576.81|579.61|576.81|579.61|576.81|0
1653016670000|2022-05-20 03:17:50|579.11|576.31|578.87|576.07|579.11|576.31|578.87|576.07|0
1653016680000|2022-05-20 03:18:00|579.11|576.31|579.36|576.56|579.36|576.56|579.11|576.31|0
1653016700000|2022-05-20 03:18:20|579.11|576.31|579|576.2|579.11|576.31|579|576.2|0
1653016710000|2022-05-20 03:18:30|579.11|576.31|579.11|576.31|579.11|576.31|579|576.2|0
1653016720000|2022-05-20 03:18:40|579.36|576.56|579.49|576.69|579.49|576.69|579.36|576.56|0
1653016730000|2022-05-20 03:18:50|579.36|576.56|579.61|576.81|579.61|576.81|579.36|576.56|0
1653016750000|2022-05-20 03:19:10|579.36|576.56|579.61|576.81|579.61|576.81|579.36|576.56|0
1653016760000|2022-05-20 03:19:20|579.36|576.56|579.36|576.56|579.36|576.56|579.36|576.56|0
1653016780000|2022-05-20 03:19:40|579.24|576.44|579.36|576.56|579.36|576.56|579.11|576.31|0
1653016790000|2022-05-20 03:19:50|579.11|576.31|579.11|576.31|579.11|576.31|579.11|576.31|0
1653016800000|2022-05-20 03:20:00|579.36|576.56|579.11|576.31|579.36|576.56|579.11|576.31|0
1653016830000|2022-05-20 03:20:30|579|576.2|579.11|576.31|579.11|576.31|579|576.2|0
1653016840000|2022-05-20 03:20:40|579.36|576.56|579.36|576.56|579.36|576.56|579.36|576.56|0
1653016850000|2022-05-20 03:20:50|579.24|576.44|579.24|576.44|579.24|576.44|579.24|576.44|0
1653016860000|2022-05-20 03:21:00|579.36|576.56|579.36|576.56|579.36|576.56|579.36|576.56|0
1653016870000|2022-05-20 03:21:10|579.24|576.44|578.87|576.07|579.24|576.44|578.87|576.07|0
1653016880000|2022-05-20 03:21:20|579|576.2|579|576.2|579|576.2|579|576.2|0
1653016890000|2022-05-20 03:21:30|579.11|576.31|579.11|576.31|579.11|576.31|578.87|576.07|0
1653016910000|2022-05-20 03:21:50|578.87|576.07|578.87|576.07|579|576.2|578.87|576.07|0
1653016920000|2022-05-20 03:22:00|578.62|575.82|578.37|575.57|578.62|575.82|578.25|575.45|0
1653016930000|2022-05-20 03:22:10|578.25|575.45|578.75|575.95|578.75|575.95|578.25|575.45|0
1653016940000|2022-05-20 03:22:20|578.87|576.07|578.87|576.07|578.87|576.07|578.75|575.95|0
1653016950000|2022-05-20 03:22:30|578.62|575.82|578.87|576.07|578.87|576.07|578.62|575.82|0
1653016960000|2022-05-20 03:22:40|578.5|575.7|578.5|575.7|578.5|575.7|578.5|575.7|0
1653016970000|2022-05-20 03:22:50|578.37|575.57|578.37|575.57|578.37|575.57|578.37|575.57|0
1653016990000|2022-05-20 03:23:10|578.62|575.82|578.12|575.32|578.62|575.82|578.12|575.32|0
1653017000000|2022-05-20 03:23:20|578|575.2|577.76|574.96|578|575.2|577.63|574.83|0
1653017010000|2022-05-20 03:23:30|577.51|574.71|577.63|574.83|577.63|574.83|577.51|574.71|0
1653017020000|2022-05-20 03:23:40|577.38|574.58|577.13|574.33|577.38|574.58|577.13|574.33|0
1653017030000|2022-05-20 03:23:50|577.26|574.46|577.38|574.58|577.38|574.58|577.13|574.33|0
1653017040000|2022-05-20 03:24:00|577.26|574.46|577.26|574.46|577.26|574.46|577.26|574.46|0
1653017050000|2022-05-20 03:24:10|577.13|574.33|577.38|574.58|577.38|574.58|577.13|574.33|0
1653017060000|2022-05-20 03:24:20|577.13|574.33|577.13|574.33|577.13|574.33|577.13|574.33|0
1653017090000|2022-05-20 03:24:50|577.26|574.46|577.26|574.46|577.26|574.46|577.26|574.46|0
1653017100000|2022-05-20 03:25:00|577.13|574.33|577.13|574.33|577.38|574.58|577.13|574.33|0
1653017110000|2022-05-20 03:25:10|577.38|574.58|577.38|574.58|577.38|574.58|577.38|574.58|0
1653017120000|2022-05-20 03:25:20|577.13|574.33|577.38|574.58|577.63|574.83|577.13|574.33|0
1653017130000|2022-05-20 03:25:30|577.51|574.71|577.63|574.83|577.63|574.83|577.38|574.58|0
1653017140000|2022-05-20 03:25:40|577.87|575.07|577.76|574.96|577.87|575.07|577.76|574.96|0
1653017150000|2022-05-20 03:25:50|577.87|575.07|578|575.2|578.12|575.32|577.87|575.07|0
1653017160000|2022-05-20 03:26:00|577.87|575.07|577.76|574.96|577.87|575.07|577.63|574.83|0
1653017170000|2022-05-20 03:26:10|577.63|574.83|577.38|574.58|577.63|574.83|577.38|574.58|0
1653017180000|2022-05-20 03:26:20|577.13|574.33|577.13|574.33|577.13|574.33|577.13|574.33|0
1653017200000|2022-05-20 03:26:40|576.88|574.08|576.88|574.08|577.13|574.33|576.88|574.08|0
1653017210000|2022-05-20 03:26:50|576.63|573.83|576.88|574.08|576.88|574.08|576.63|573.83|0
1653017220000|2022-05-20 03:27:00|577.13|574.33|577.13|574.33|577.13|574.33|577.13|574.33|0
1653017230000|2022-05-20 03:27:10|577.38|574.58|577.26|574.46|577.38|574.58|577.26|574.46|0
1653017240000|2022-05-20 03:27:20|577.13|574.33|577.38|574.58|577.38|574.58|577.13|574.33|0
1653017250000|2022-05-20 03:27:30|577.13|574.33|577.13|574.33|577.13|574.33|577.13|574.33|0
1653017260000|2022-05-20 03:27:40|577.26|574.46|577.38|574.58|577.38|574.58|577.26|574.46|0
1653017270000|2022-05-20 03:27:50|577.13|574.33|577.13|574.33|577.13|574.33|577.13|574.33|0
1653017280000|2022-05-20 03:28:00|577.38|574.58|577.38|574.58|577.38|574.58|577.38|574.58|0
1653017290000|2022-05-20 03:28:10|577.87|575.07|578.12|575.32|578.12|575.32|577.87|575.07|0
1653017300000|2022-05-20 03:28:20|577.87|575.07|577.87|575.07|577.87|575.07|577.87|575.07|0
1653017320000|2022-05-20 03:28:40|577.75|574.95|577.75|574.95|577.75|574.95|577.75|574.95|0
1653017330000|2022-05-20 03:28:50|577.87|575.07|578|575.2|578.12|575.32|577.75|574.95|0
1653017340000|2022-05-20 03:29:00|578.12|575.32|578.12|575.32|578.12|575.32|578.12|575.32|0
1653017350000|2022-05-20 03:29:10|578.25|575.45|578|575.2|578.25|575.45|578|575.2|0
1653017360000|2022-05-20 03:29:20|577.87|575.07|577.87|575.07|577.87|575.07|577.87|575.07|0
1653017370000|2022-05-20 03:29:30|577.75|574.95|578|575.2|578|575.2|577.75|574.95|0
1653017380000|2022-05-20 03:29:40|577.87|575.07|578.12|575.32|578.12|575.32|577.87|575.07|0
1653017390000|2022-05-20 03:29:50|577.87|575.07|578.12|575.32|578.12|575.32|577.87|575.07|0
1653017400000|2022-05-20 03:30:00|578|575.2|578.37|575.57|578.37|575.57|577.87|575.07|0
1653017410000|2022-05-20 03:30:10|578.62|575.82|578.12|575.32|578.62|575.82|578.12|575.32|0
1653017420000|2022-05-20 03:30:20|578.25|575.45|578.37|575.57|578.37|575.57|578.25|575.45|0
1653017430000|2022-05-20 03:30:30|578.25|575.45|578.37|575.57|578.37|575.57|578.25|575.45|0
1653017440000|2022-05-20 03:30:40|578.5|575.7|578.5|575.7|578.5|575.7|578.5|575.7|0
1653017450000|2022-05-20 03:30:50|578.62|575.82|578.62|575.82|578.62|575.82|578.62|575.82|0
1653017460000|2022-05-20 03:31:00|578.37|575.57|578.37|575.57|578.37|575.57|578.12|575.32|0
1653017490000|2022-05-20 03:31:30|578.5|575.7|578.62|575.82|578.87|576.07|578.5|575.7|0
1653017500000|2022-05-20 03:31:40|578.87|576.07|578.62|575.82|578.87|576.07|578.62|575.82|0
1653017510000|2022-05-20 03:31:50|578.75|575.95|578.75|575.95|578.75|575.95|578.75|575.95|0
1653017520000|2022-05-20 03:32:00|578.62|575.82|578.62|575.82|578.62|575.82|578.62|575.82|0
1653017530000|2022-05-20 03:32:10|578.5|575.7|578.62|575.82|578.62|575.82|578.5|575.7|0
1653017540000|2022-05-20 03:32:20|578.75|575.95|578.75|575.95|578.75|575.95|578.75|575.95|0
1653017550000|2022-05-20 03:32:30|578.87|576.07|578.87|576.07|578.87|576.07|578.87|576.07|0
1653017560000|2022-05-20 03:32:40|578.99|576.19|578.87|576.07|578.99|576.19|578.87|576.07|0
1653017570000|2022-05-20 03:32:50|578.62|575.82|578.62|575.82|578.62|575.82|578.62|575.82|0
1653017580000|2022-05-20 03:33:00|578.5|575.7|578.5|575.7|578.5|575.7|578.5|575.7|0
1653017590000|2022-05-20 03:33:10|578.37|575.57|578.62|575.82|578.62|575.82|578.37|575.57|0
1653017600000|2022-05-20 03:33:20|578.75|575.95|578.75|575.95|578.75|575.95|578.62|575.82|0
1653017610000|2022-05-20 03:33:30|578.62|575.82|578.62|575.82|578.62|575.82|578.5|575.7|0
1653017620000|2022-05-20 03:33:40|578.75|575.95|578.87|576.07|578.87|576.07|578.62|575.82|0
1653017640000|2022-05-20 03:34:00|578.75|575.95|578.37|575.57|578.75|575.95|578.37|575.57|0
1653017650000|2022-05-20 03:34:10|578.5|575.7|579.11|576.31|579.11|576.31|578.37|575.57|0
1653017660000|2022-05-20 03:34:20|578.99|576.19|578.62|575.82|578.99|576.19|578.62|575.82|0
1653017670000|2022-05-20 03:34:30|578.37|575.57|578.37|575.57|578.37|575.57|578.37|575.57|0
1653017680000|2022-05-20 03:34:40|578.5|575.7|578.75|575.95|578.75|575.95|578.5|575.7|0
1653017690000|2022-05-20 03:34:50|578.62|575.82|578.62|575.82|578.62|575.82|578.37|575.57|0
1653017700000|2022-05-20 03:35:00|578.75|575.95|578.75|575.95|578.75|575.95|578.75|575.95|0
1653017710000|2022-05-20 03:35:10|578.87|576.07|578.62|575.82|578.87|576.07|578.62|575.82|0
1653017720000|2022-05-20 03:35:20|578.5|575.7|578.62|575.82|578.62|575.82|578.37|575.57|0
1653017740000|2022-05-20 03:35:40|578.37|575.57|578.37|575.57|578.37|575.57|578.37|575.57|0
1653017750000|2022-05-20 03:35:50|578.12|575.32|578.12|575.32|578.12|575.32|578.12|575.32|0
1653017760000|2022-05-20 03:36:00|577.87|575.07|577.87|575.07|577.87|575.07|577.87|575.07|0
1653017770000|2022-05-20 03:36:10|577.75|574.95|577.87|575.07|577.87|575.07|577.75|574.95|0
1653017780000|2022-05-20 03:36:20|577.75|574.95|577.75|574.95|577.75|574.95|577.75|574.95|0
1653017790000|2022-05-20 03:36:30|577.63|574.83|577.38|574.58|577.63|574.83|577.38|574.58|0
1653017810000|2022-05-20 03:36:50|577.63|574.83|577.38|574.58|577.63|574.83|577.38|574.58|0
1653017820000|2022-05-20 03:37:00|577.51|574.71|577.63|574.83|577.63|574.83|577.51|574.71|0
1653017830000|2022-05-20 03:37:10|577.75|574.95|577.87|575.07|577.87|575.07|577.75|574.95|0
1653017840000|2022-05-20 03:37:20|577.63|574.83|577.63|574.83|577.63|574.83|577.63|574.83|0
1653017850000|2022-05-20 03:37:30|577.38|574.58|577.13|574.33|577.38|574.58|577.13|574.33|0
1653017860000|2022-05-20 03:37:40|575.64|572.84|576.14|573.34|576.14|573.34|575.64|572.84|0
1653017870000|2022-05-20 03:37:50|576.02|573.22|576.14|573.34|576.14|573.34|576.02|573.22|0
1653017880000|2022-05-20 03:38:00|575.89|573.09|575.89|573.09|575.89|573.09|575.89|573.09|0
1653017890000|2022-05-20 03:38:10|575.77|572.97|576.14|573.34|576.14|573.34|575.77|572.97|0
1653017920000|2022-05-20 03:38:40|575.64|572.84|575.39|572.59|575.64|572.84|575.39|572.59|0
1653017930000|2022-05-20 03:38:50|575.15|572.35|574.9|572.1|575.15|572.35|574.65|571.85|0
1653017940000|2022-05-20 03:39:00|575.15|572.35|575.64|572.84|575.89|573.09|575.15|572.35|0
1653017950000|2022-05-20 03:39:10|575.89|573.09|575.64|572.84|575.89|573.09|575.39|572.59|0
1653017960000|2022-05-20 03:39:20|575.89|573.09|576.02|573.22|576.02|573.22|575.89|573.09|0
1653017970000|2022-05-20 03:39:30|576.14|573.34|576.14|573.34|576.14|573.34|576.14|573.34|0
1653017980000|2022-05-20 03:39:40|576.27|573.47|576.39|573.59|576.39|573.59|576.14|573.34|0
1653017990000|2022-05-20 03:39:50|576.14|573.34|575.89|573.09|576.14|573.34|575.89|573.09|0
1653018000000|2022-05-20 03:40:00|576.14|573.34|576.14|573.34|576.14|573.34|576.14|573.34|0
1653018010000|2022-05-20 03:40:10|575.89|573.09|575.64|572.84|575.89|573.09|575.64|572.84|0
1653018020000|2022-05-20 03:40:20|575.77|572.97|576.14|573.34|576.14|573.34|575.77|572.97|0
1653018030000|2022-05-20 03:40:30|576.39|573.59|576.63|573.83|576.63|573.83|575.89|573.09|0
1653018040000|2022-05-20 03:40:40|576.39|573.59|576.39|573.59|576.39|573.59|576.39|573.59|0
1653018050000|2022-05-20 03:40:50|576.63|573.83|576.27|573.47|576.63|573.83|576.27|573.47|0
1653018060000|2022-05-20 03:41:00|576.14|573.34|576.39|573.59|576.51|573.71|576.14|573.34|0
1653018070000|2022-05-20 03:41:10|576.63|573.83|576.76|573.96|576.76|573.96|576.63|573.83|0
1653018080000|2022-05-20 03:41:20|576.88|574.08|576.76|573.96|576.88|574.08|576.76|573.96|0
1653018090000|2022-05-20 03:41:30|576.88|574.08|577.13|574.33|577.13|574.33|576.88|574.08|0
1653018100000|2022-05-20 03:41:40|577.26|574.46|577.26|574.46|577.26|574.46|577.26|574.46|0
1653018110000|2022-05-20 03:41:50|577.38|574.58|577.38|574.58|577.38|574.58|577.38|574.58|0
1653018120000|2022-05-20 03:42:00|577.63|574.83|577.26|574.46|577.63|574.83|577.26|574.46|0
1653018130000|2022-05-20 03:42:10|577.38|574.58|577.38|574.58|577.38|574.58|577.38|574.58|0
1653018150000|2022-05-20 03:42:30|577.26|574.46|577.38|574.58|577.38|574.58|577.26|574.46|0
1653018160000|2022-05-20 03:42:40|577.26|574.46|576.88|574.08|577.26|574.46|576.88|574.08|0
1653018170000|2022-05-20 03:42:50|577.13|574.33|576.88|574.08|577.13|574.33|576.88|574.08|0
1653018190000|2022-05-20 03:43:10|577.13|574.33|577.13|574.33|577.13|574.33|577.13|574.33|0
1653018200000|2022-05-20 03:43:20|577.38|574.58|577.26|574.46|577.38|574.58|577.26|574.46|0
1653018210000|2022-05-20 03:43:30|577.13|574.33|576.88|574.08|577.13|574.33|576.88|574.08|0
1653018220000|2022-05-20 03:43:40|577.13|574.33|577.13|574.33|577.13|574.33|577.13|574.33|0
1653018230000|2022-05-20 03:43:50|577.63|574.83|577.87|575.07|577.87|575.07|577.63|574.83|0
1653018250000|2022-05-20 03:44:10|578.12|575.32|577.63|574.83|578.12|575.32|577.63|574.83|0
1653018260000|2022-05-20 03:44:20|577.51|574.71|577.38|574.58|577.51|574.71|577.38|574.58|0
1653018270000|2022-05-20 03:44:30|577.63|574.83|577.63|574.83|577.63|574.83|577.51|574.71|0
1653018280000|2022-05-20 03:44:40|577.51|574.71|577.87|575.07|577.87|575.07|577.51|574.71|0
1653018290000|2022-05-20 03:44:50|577.63|574.83|577.38|574.58|577.63|574.83|577.26|574.46|0
1653018300000|2022-05-20 03:45:00|577.63|574.83|577.63|574.83|577.63|574.83|577.63|574.83|0
1653018310000|2022-05-20 03:45:10|577.38|574.58|577.38|574.58|577.38|574.58|577.38|574.58|0
1653018320000|2022-05-20 03:45:20|577.51|574.71|577.38|574.58|577.63|574.83|577.38|574.58|0
1653018330000|2022-05-20 03:45:30|577.63|574.83|577.51|574.71|577.63|574.83|577.51|574.71|0
1653018340000|2022-05-20 03:45:40|577.38|574.58|577.13|574.33|577.38|574.58|577.13|574.33|0
1653018350000|2022-05-20 03:45:50|577.01|574.21|576.88|574.08|577.01|574.21|576.88|574.08|0
1653018360000|2022-05-20 03:46:00|577.13|574.33|577.13|574.33|577.13|574.33|577.13|574.33|0
1653018370000|2022-05-20 03:46:10|577.01|574.21|577.13|574.33|577.13|574.33|577.01|574.21|0
1653018380000|2022-05-20 03:46:20|577.38|574.58|577.62|574.82|577.62|574.82|577.38|574.58|0
1653018390000|2022-05-20 03:46:30|577.38|574.58|577.38|574.58|577.38|574.58|577.38|574.58|0
1653018400000|2022-05-20 03:46:40|577.13|574.33|577.13|574.33|577.13|574.33|577.13|574.33|0
1653018410000|2022-05-20 03:46:50|576.76|573.96|576.76|573.96|576.76|573.96|576.76|573.96|0
1653018420000|2022-05-20 03:47:00|576.88|574.08|577.13|574.33|577.13|574.33|576.88|574.08|0
1653018430000|2022-05-20 03:47:10|577.26|574.46|577.26|574.46|577.26|574.46|577.13|574.33|0
1653018440000|2022-05-20 03:47:20|577.38|574.58|577.38|574.58|577.38|574.58|577.13|574.33|0
1653018450000|2022-05-20 03:47:30|577.13|574.33|577.13|574.33|577.13|574.33|577.13|574.33|0
1653018460000|2022-05-20 03:47:40|576.88|574.08|577.01|574.21|577.01|574.21|576.88|574.08|0
1653018470000|2022-05-20 03:47:50|577.13|574.33|577.38|574.58|577.38|574.58|576.88|574.08|0
1653018480000|2022-05-20 03:48:00|577.62|574.82|577.38|574.58|577.62|574.82|577.38|574.58|0
1653018490000|2022-05-20 03:48:10|577.13|574.33|577.38|574.58|577.38|574.58|577.13|574.33|0
1653018500000|2022-05-20 03:48:20|577.13|574.33|577.62|574.82|577.62|574.82|577.13|574.33|0
1653018510000|2022-05-20 03:48:30|577.75|574.95|577.62|574.82|578.12|575.32|577.62|574.82|0
1653018530000|2022-05-20 03:48:50|577.87|575.07|577.62|574.82|577.87|575.07|577.62|574.82|0
1653018540000|2022-05-20 03:49:00|578.12|575.32|577.62|574.82|578.12|575.32|577.62|574.82|0
1653018550000|2022-05-20 03:49:10|577.87|575.07|577.62|574.82|577.87|575.07|577.62|574.82|0
1653018570000|2022-05-20 03:49:30|577.87|575.07|577.87|575.07|577.87|575.07|577.87|575.07|0
1653018580000|2022-05-20 03:49:40|578.25|575.45|578.37|575.57|578.5|575.7|578.25|575.45|0
1653018590000|2022-05-20 03:49:50|578.12|575.32|578.37|575.57|578.37|575.57|578.12|575.32|0
1653018600000|2022-05-20 03:50:00|578.5|575.7|579.36|576.56|579.36|576.56|578.5|575.7|0
1653018610000|2022-05-20 03:50:10|579.24|576.44|579.11|576.31|579.36|576.56|579.11|576.31|0
1653018620000|2022-05-20 03:50:20|578.86|576.06|578.37|575.57|578.86|576.06|578.12|575.32|0
1653018630000|2022-05-20 03:50:30|578.25|575.45|578.37|575.57|578.37|575.57|578.25|575.45|0
1653018640000|2022-05-20 03:50:40|578.12|575.32|578.37|575.57|578.37|575.57|578.12|575.32|0
1653018650000|2022-05-20 03:50:50|577.87|575.07|577.87|575.07|577.87|575.07|577.87|575.07|0
1653018660000|2022-05-20 03:51:00|577.62|574.82|577.62|574.82|577.62|574.82|577.62|574.82|0
1653018670000|2022-05-20 03:51:10|578.12|575.32|578.12|575.32|578.37|575.57|578.12|575.32|0
1653018680000|2022-05-20 03:51:20|578.37|575.57|578.86|576.06|578.86|576.06|578.37|575.57|0
1653018700000|2022-05-20 03:51:40|578.62|575.82|578.62|575.82|578.62|575.82|578.62|575.82|0
1653018710000|2022-05-20 03:51:50|578.86|576.06|578.99|576.19|578.99|576.19|578.86|576.06|0
1653018720000|2022-05-20 03:52:00|578.86|576.06|578.62|575.82|578.86|576.06|578.37|575.57|0
1653018730000|2022-05-20 03:52:10|578.37|575.57|579.11|576.31|579.11|576.31|578.37|575.57|0
1653018740000|2022-05-20 03:52:20|578.86|576.06|579.61|576.81|579.61|576.81|578.86|576.06|0
1653018750000|2022-05-20 03:52:30|579.74|576.94|579.86|577.06|579.99|577.19|579.74|576.94|0
1653018760000|2022-05-20 03:52:40|579.74|576.94|579.86|577.06|579.86|577.06|579.61|576.81|0
1653018770000|2022-05-20 03:52:50|580.1|577.3|579.86|577.06|580.1|577.3|579.86|577.06|0
1653018780000|2022-05-20 03:53:00|579.99|577.19|579.86|577.06|579.99|577.19|579.86|577.06|0
1653018790000|2022-05-20 03:53:10|579.61|576.81|579.86|577.06|579.99|577.19|579.61|576.81|0
1653018800000|2022-05-20 03:53:20|580.35|577.55|580.48|577.68|580.6|577.8|580.35|577.55|0
1653018810000|2022-05-20 03:53:30|581.34|578.54|581.59|578.79|581.59|578.79|581.34|578.54|0
1653018820000|2022-05-20 03:53:40|580.98|578.18|581.22|578.42|581.22|578.42|580.98|578.18|0
1653018830000|2022-05-20 03:53:50|581.59|578.79|581.22|578.42|581.59|578.79|581.22|578.42|0
1653018840000|2022-05-20 03:54:00|580.85|578.05|581.1|578.3|581.1|578.3|580.85|578.05|0
1653018850000|2022-05-20 03:54:10|581.34|578.54|581.47|578.67|581.47|578.67|581.34|578.54|0
1653018860000|2022-05-20 03:54:20|581.1|578.3|581.59|578.79|581.59|578.79|581.1|578.3|0
1653018870000|2022-05-20 03:54:30|581.84|579.04|581.22|578.42|582.09|579.29|581.22|578.42|0
1653018880000|2022-05-20 03:54:40|581.1|578.3|581.1|578.3|581.1|578.3|580.98|578.18|0
1653018890000|2022-05-20 03:54:50|580.85|578.05|580.35|577.55|580.85|578.05|580.35|577.55|0
1653018900000|2022-05-20 03:55:00|580.1|577.3|579.98|577.18|580.1|577.3|579.86|577.06|0
1653018910000|2022-05-20 03:55:10|580.1|577.3|580.1|577.3|580.1|577.3|579.98|577.18|0
1653018920000|2022-05-20 03:55:20|579.86|577.06|579.36|576.56|579.98|577.18|579.36|576.56|0
1653018930000|2022-05-20 03:55:30|579.61|576.81|579.36|576.56|579.61|576.81|579.36|576.56|0
1653018940000|2022-05-20 03:55:40|579.49|576.69|579.49|576.69|579.61|576.81|579.49|576.69|0
1653018950000|2022-05-20 03:55:50|579.11|576.31|578.99|576.19|579.11|576.31|578.99|576.19|0
1653018960000|2022-05-20 03:56:00|579.36|576.56|579.86|577.06|580.1|577.3|579.36|576.56|0
1653018970000|2022-05-20 03:56:10|579.61|576.81|579.86|577.06|579.86|577.06|579.61|576.81|0
1653018980000|2022-05-20 03:56:20|579.98|577.18|580.35|577.55|580.35|577.55|579.86|577.06|0
1653019000000|2022-05-20 03:56:40|580.23|577.43|580.23|577.43|580.23|577.43|580.23|577.43|0
1653019010000|2022-05-20 03:56:50|580.1|577.3|580.1|577.3|580.1|577.3|580.1|577.3|0
1653019020000|2022-05-20 03:57:00|580.23|577.43|580.1|577.3|580.23|577.43|580.1|577.3|0
1653019040000|2022-05-20 03:57:20|580.23|577.43|580.1|577.3|580.23|577.43|580.1|577.3|0
1653019050000|2022-05-20 03:57:30|579.98|577.18|580.1|577.3|580.1|577.3|579.98|577.18|0
1653019060000|2022-05-20 03:57:40|580.35|577.55|580.1|577.3|580.35|577.55|580.1|577.3|0
1653019070000|2022-05-20 03:57:50|579.86|577.06|579.86|577.06|579.86|577.06|579.86|577.06|0
1653019080000|2022-05-20 03:58:00|579.61|576.81|579.86|577.06|579.86|577.06|579.61|576.81|0
1653019090000|2022-05-20 03:58:10|580.1|577.3|580.1|577.3|580.1|577.3|580.1|577.3|0
1653019100000|2022-05-20 03:58:20|579.86|577.06|579.86|577.06|579.86|577.06|579.86|577.06|0
1653019110000|2022-05-20 03:58:30|579.61|576.81|579.86|577.06|579.86|577.06|579.61|576.81|0
1653019120000|2022-05-20 03:58:40|579.61|576.81|580.1|577.3|580.1|577.3|579.61|576.81|0
1653019130000|2022-05-20 03:58:50|579.86|577.06|579.36|576.56|579.86|577.06|579.36|576.56|0
1653019140000|2022-05-20 03:59:00|578.99|576.19|578.99|576.19|578.99|576.19|578.99|576.19|0
1653019150000|2022-05-20 03:59:10|579.36|576.56|579.61|576.81|579.61|576.81|579.36|576.56|0
1653019160000|2022-05-20 03:59:20|579.86|577.06|579.49|576.69|579.86|577.06|579.49|576.69|0
1653019170000|2022-05-20 03:59:30|579.36|576.56|579.36|576.56|579.36|576.56|579.36|576.56|0
1653019180000|2022-05-20 03:59:40|579.11|576.31|579.11|576.31|579.36|576.56|578.99|576.19|0
1653019190000|2022-05-20 03:59:50|579.36|576.56|579.61|576.81|579.61|576.81|579.36|576.56|0
1653019200000|2022-05-20 04:00:00|580.35|577.55|580.35|577.55|580.35|577.55|580.35|577.55|0
1653019210000|2022-05-20 04:00:10|580.6|577.8|580.48|577.68|580.6|577.8|580.48|577.68|0
1653019220000|2022-05-20 04:00:20|580.35|577.55|579.86|577.06|580.35|577.55|579.86|577.06|0
1653019230000|2022-05-20 04:00:30|580.1|577.3|579.86|577.06|580.1|577.3|579.86|577.06|0
1653019240000|2022-05-20 04:00:40|579.98|577.18|579.86|577.06|579.98|577.18|579.86|577.06|0
1653019250000|2022-05-20 04:00:50|579.74|576.94|579.86|577.06|579.86|577.06|579.74|576.94|0
1653019260000|2022-05-20 04:01:00|579.61|576.81|580.1|577.3|580.1|577.3|579.61|576.81|0
1653019270000|2022-05-20 04:01:10|580.6|577.8|580.73|577.93|580.73|577.93|580.35|577.55|0
1653019280000|2022-05-20 04:01:20|580.6|577.8|580.35|577.55|580.6|577.8|580.35|577.55|0
1653019290000|2022-05-20 04:01:30|580.1|577.3|580.35|577.55|580.35|577.55|580.1|577.3|0
1653019300000|2022-05-20 04:01:40|580.48|577.68|580.35|577.55|580.6|577.8|580.35|577.55|0
1653019310000|2022-05-20 04:01:50|580.23|577.43|580.1|577.3|580.23|577.43|580.1|577.3|0
1653019320000|2022-05-20 04:02:00|580.35|577.55|580.23|577.43|580.35|577.55|580.1|577.3|0
1653019330000|2022-05-20 04:02:10|580.1|577.3|580.35|577.55|580.35|577.55|580.1|577.3|0
1653019340000|2022-05-20 04:02:20|580.6|577.8|580.6|577.8|580.6|577.8|580.6|577.8|0
1653019350000|2022-05-20 04:02:30|580.1|577.3|579.98|577.18|580.1|577.3|579.98|577.18|0
1653019360000|2022-05-20 04:02:40|579.86|577.06|580.1|577.3|580.1|577.3|579.86|577.06|0
1653019380000|2022-05-20 04:03:00|579.86|577.06|579.86|577.06|579.86|577.06|579.86|577.06|0
1653019390000|2022-05-20 04:03:10|579.36|576.56|579.36|576.56|579.36|576.56|579.36|576.56|0
1653019400000|2022-05-20 04:03:20|579.11|576.31|579.11|576.31|579.11|576.31|578.99|576.19|0
1653019410000|2022-05-20 04:03:30|578.86|576.06|579.11|576.31|579.11|576.31|578.86|576.06|0
1653019420000|2022-05-20 04:03:40|579.24|576.44|578.86|576.06|579.24|576.44|578.86|576.06|0
1653019430000|2022-05-20 04:03:50|579.11|576.31|578.37|575.57|579.11|576.31|578.37|575.57|0
1653019440000|2022-05-20 04:04:00|578.62|575.82|577.62|574.82|578.62|575.82|577.62|574.82|0
1653019450000|2022-05-20 04:04:10|577.87|575.07|577.75|574.95|577.87|575.07|577.75|574.95|0
1653019460000|2022-05-20 04:04:20|577.62|574.82|577.87|575.07|577.87|575.07|577.62|574.82|0
1653019490000|2022-05-20 04:04:50|577.62|574.82|577.62|574.82|577.62|574.82|577.62|574.82|0
1653019500000|2022-05-20 04:05:00|577.75|574.95|577.62|574.82|577.87|575.07|577.62|574.82|0
1653019510000|2022-05-20 04:05:10|577.5|574.7|577.13|574.33|577.5|574.7|577.13|574.33|0
1653019520000|2022-05-20 04:05:20|577.38|574.58|577.87|575.07|577.87|575.07|577.38|574.58|0
1653019530000|2022-05-20 04:05:30|577.62|574.82|577.13|574.33|577.62|574.82|577.13|574.33|0
1653019540000|2022-05-20 04:05:40|576.88|574.08|577.38|574.58|577.38|574.58|576.88|574.08|0
1653019550000|2022-05-20 04:05:50|577.13|574.33|577.13|574.33|577.38|574.58|577.13|574.33|0
1653019560000|2022-05-20 04:06:00|577.38|574.58|576.88|574.08|577.38|574.58|576.88|574.08|0
1653019570000|2022-05-20 04:06:10|576.63|573.83|576.88|574.08|576.88|574.08|576.63|573.83|0
1653019580000|2022-05-20 04:06:20|577.13|574.33|577.01|574.21|577.38|574.58|577.01|574.21|0
1653019590000|2022-05-20 04:06:30|576.88|574.08|576.14|573.34|576.88|574.08|576.14|573.34|0
1653019600000|2022-05-20 04:06:40|576.38|573.58|576.38|573.58|576.88|574.08|576.38|573.58|0
1653019610000|2022-05-20 04:06:50|576.14|573.34|576.51|573.71|576.51|573.71|576.14|573.34|0
1653019620000|2022-05-20 04:07:00|576.63|573.83|576.63|573.83|576.63|573.83|576.63|573.83|0
1653019630000|2022-05-20 04:07:10|576.88|574.08|577.01|574.21|577.13|574.33|576.88|574.08|0
1653019640000|2022-05-20 04:07:20|577.13|574.33|576.63|573.83|577.13|574.33|576.63|573.83|0
1653019650000|2022-05-20 04:07:30|576.76|573.96|576.38|573.58|576.88|574.08|576.38|573.58|0
1653019660000|2022-05-20 04:07:40|576.63|573.83|576.88|574.08|576.88|574.08|576.63|573.83|0
1653019680000|2022-05-20 04:08:00|577.13|574.33|577.38|574.58|577.38|574.58|577.13|574.33|0
1653019690000|2022-05-20 04:08:10|577.13|574.33|577.62|574.82|577.62|574.82|577.13|574.33|0
1653019700000|2022-05-20 04:08:20|577.38|574.58|577.38|574.58|577.38|574.58|577.38|574.58|0
1653019710000|2022-05-20 04:08:30|576.63|573.83|576.38|573.58|576.63|573.83|576.38|573.58|0
1653019720000|2022-05-20 04:08:40|576.63|573.83|576.88|574.08|576.88|574.08|576.63|573.83|0
1653019730000|2022-05-20 04:08:50|576.63|573.83|576.51|573.71|576.63|573.83|576.51|573.71|0
1653019740000|2022-05-20 04:09:00|576.63|573.83|575.89|573.09|576.63|573.83|575.89|573.09|0
1653019760000|2022-05-20 04:09:20|576.14|573.34|576.14|573.34|576.14|573.34|575.89|573.09|0
1653019770000|2022-05-20 04:09:30|575.64|572.84|575.39|572.59|575.64|572.84|575.14|572.34|0
1653019780000|2022-05-20 04:09:40|575.14|572.34|575.64|572.84|575.64|572.84|575.14|572.34|0
1653019790000|2022-05-20 04:09:50|575.39|572.59|575.64|572.84|575.64|572.84|575.39|572.59|0
1653019800000|2022-05-20 04:10:00|575.52|572.72|575.64|572.84|575.64|572.84|575.39|572.59|0
1653019810000|2022-05-20 04:10:10|575.39|572.59|575.39|572.59|575.39|572.59|575.39|572.59|0
1653019820000|2022-05-20 04:10:20|575.14|572.34|575.39|572.59|575.39|572.59|574.9|572.1|0
1653019830000|2022-05-20 04:10:30|575.27|572.47|574.9|572.1|575.27|572.47|574.9|572.1|0
1653019840000|2022-05-20 04:10:40|575.14|572.34|575.14|572.34|575.14|572.34|575.14|572.34|0
1653019850000|2022-05-20 04:10:50|575.39|572.59|575.64|572.84|575.64|572.84|575.39|572.59|0
1653019860000|2022-05-20 04:11:00|575.39|572.59|575.14|572.34|575.39|572.59|575.14|572.34|0
1653019870000|2022-05-20 04:11:10|574.9|572.1|574.78|571.98|574.9|572.1|574.65|571.85|0
1653019880000|2022-05-20 04:11:20|575.14|572.34|574.9|572.1|575.39|572.59|574.9|572.1|0
1653019890000|2022-05-20 04:11:30|574.65|571.85|574.4|571.6|574.65|571.85|574.4|571.6|0
1653019900000|2022-05-20 04:11:40|574.28|571.48|573.91|571.11|574.28|571.48|573.91|571.11|0
1653019910000|2022-05-20 04:11:50|573.66|570.86|573.41|570.61|573.66|570.86|573.41|570.61|0
1653019920000|2022-05-20 04:12:00|573.66|570.86|574.15|571.35|574.15|571.35|573.66|570.86|0
1653019930000|2022-05-20 04:12:10|573.91|571.11|573.91|571.11|573.91|571.11|573.91|571.11|0
1653019940000|2022-05-20 04:12:20|574.15|571.35|573.79|570.99|574.15|571.35|573.79|570.99|0
1653019950000|2022-05-20 04:12:30|573.91|571.11|574.15|571.35|574.15|571.35|573.91|571.11|0
1653019960000|2022-05-20 04:12:40|573.91|571.11|574.15|571.35|574.15|571.35|573.91|571.11|0
1653019970000|2022-05-20 04:12:50|573.91|571.11|574.4|571.6|574.4|571.6|573.91|571.11|0
1653019990000|2022-05-20 04:13:10|574.65|571.85|574.9|572.1|574.9|572.1|574.65|571.85|0
1653020000000|2022-05-20 04:13:20|575.14|572.34|574.65|571.85|575.14|572.34|574.65|571.85|0
1653020010000|2022-05-20 04:13:30|574.9|572.1|574.65|571.85|574.9|572.1|574.65|571.85|0
1653020020000|2022-05-20 04:13:40|574.9|572.1|574.9|572.1|574.9|572.1|574.9|572.1|0
1653020030000|2022-05-20 04:13:50|575.14|572.34|575.14|572.34|575.14|572.34|575.14|572.34|0
1653020040000|2022-05-20 04:14:00|575.39|572.59|575.39|572.59|575.39|572.59|575.14|572.34|0
1653020050000|2022-05-20 04:14:10|575.64|572.84|574.9|572.1|575.64|572.84|574.9|572.1|0
1653020060000|2022-05-20 04:14:20|575.03|572.23|575.03|572.23|575.03|572.23|575.03|572.23|0
1653020070000|2022-05-20 04:14:30|575.14|572.34|575.39|572.59|575.39|572.59|575.03|572.23|0
1653020090000|2022-05-20 04:14:50|575.64|572.84|575.64|572.84|575.64|572.84|575.64|572.84|0
1653020100000|2022-05-20 04:15:00|575.39|572.59|575.14|572.34|575.39|572.59|575.14|572.34|0
1653020110000|2022-05-20 04:15:10|574.9|572.1|574.9|572.1|574.9|572.1|574.9|572.1|0
1653020120000|2022-05-20 04:15:20|574.65|571.85|574.9|572.1|574.9|572.1|574.65|571.85|0
1653020130000|2022-05-20 04:15:30|575.14|572.34|575.03|572.23|575.14|572.34|575.03|572.23|0
1653020140000|2022-05-20 04:15:40|575.14|572.34|575.27|572.47|575.27|572.47|575.14|572.34|0
1653020150000|2022-05-20 04:15:50|575.39|572.59|575.39|572.59|575.39|572.59|575.39|572.59|0
1653020160000|2022-05-20 04:16:00|575.27|572.47|575.89|573.09|575.89|573.09|575.27|572.47|0
1653020170000|2022-05-20 04:16:10|575.64|572.84|575.64|572.84|575.64|572.84|575.64|572.84|0
1653020180000|2022-05-20 04:16:20|575.77|572.97|575.64|572.84|576.14|573.34|575.64|572.84|0
1653020190000|2022-05-20 04:16:30|575.89|573.09|575.64|572.84|576.14|573.34|575.64|572.84|0
1653020200000|2022-05-20 04:16:40|575.77|572.97|575.64|572.84|576.14|573.34|575.64|572.84|0
1653020210000|2022-05-20 04:16:50|575.39|572.59|575.14|572.34|575.39|572.59|575.14|572.34|0
1653020220000|2022-05-20 04:17:00|575.27|572.47|575.27|572.47|575.27|572.47|575.14|572.34|0
1653020230000|2022-05-20 04:17:10|575.14|572.34|574.65|571.85|575.14|572.34|574.65|571.85|0
1653020240000|2022-05-20 04:17:20|574.4|571.6|574.65|571.85|574.65|571.85|574.4|571.6|0
1653020250000|2022-05-20 04:17:30|574.78|571.98|574.65|571.85|574.78|571.98|574.65|571.85|0
1653020260000|2022-05-20 04:17:40|574.15|571.35|573.66|570.86|574.28|571.48|573.66|570.86|0
1653020270000|2022-05-20 04:17:50|573.91|571.11|573.91|571.11|573.91|571.11|573.66|570.86|0
1653020280000|2022-05-20 04:18:00|574.03|571.23|574.15|571.35|574.4|571.6|574.03|571.23|0
1653020290000|2022-05-20 04:18:10|574.03|571.23|574.15|571.35|574.15|571.35|573.9|571.1|0
1653020320000|2022-05-20 04:18:40|573.9|571.1|574.15|571.35|574.15|571.35|573.9|571.1|0
1653020330000|2022-05-20 04:18:50|574.4|571.6|574.28|571.48|574.4|571.6|574.15|571.35|0
1653020340000|2022-05-20 04:19:00|574.4|571.6|574.78|571.98|574.78|571.98|574.4|571.6|0
1653020350000|2022-05-20 04:19:10|574.53|571.73|574.53|571.73|574.65|571.85|574.53|571.73|0
1653020360000|2022-05-20 04:19:20|574.65|571.85|574.4|571.6|574.65|571.85|574.4|571.6|0
1653020380000|2022-05-20 04:19:40|574.15|571.35|573.9|571.1|574.15|571.35|573.9|571.1|0
1653020400000|2022-05-20 04:20:00|574.15|571.35|574.03|571.23|574.15|571.35|573.9|571.1|0
1653020410000|2022-05-20 04:20:10|574.15|571.35|574.4|571.6|574.4|571.6|574.15|571.35|0
1653020420000|2022-05-20 04:20:20|574.65|571.85|574.65|571.85|574.65|571.85|574.65|571.85|0
1653020430000|2022-05-20 04:20:30|574.78|571.98|574.65|571.85|574.78|571.98|574.65|571.85|0
1653020440000|2022-05-20 04:20:40|574.9|572.1|574.9|572.1|574.9|572.1|574.9|572.1|0
1653020450000|2022-05-20 04:20:50|574.65|571.85|574.4|571.6|574.65|571.85|574.4|571.6|0
1653020460000|2022-05-20 04:21:00|574.65|571.85|574.65|571.85|574.65|571.85|574.65|571.85|0
1653020470000|2022-05-20 04:21:10|574.78|571.98|575.03|572.23|575.03|572.23|574.78|571.98|0
1653020480000|2022-05-20 04:21:20|574.9|572.1|574.9|572.1|574.9|572.1|574.65|571.85|0
1653020490000|2022-05-20 04:21:30|574.78|571.98|574.65|571.85|574.9|572.1|574.65|571.85|0
1653020500000|2022-05-20 04:21:40|574.9|572.1|574.9|572.1|574.9|572.1|574.9|572.1|0
1653020510000|2022-05-20 04:21:50|575.14|572.34|574.9|572.1|575.14|572.34|574.9|572.1|0
1653020520000|2022-05-20 04:22:00|575.02|572.22|574.9|572.1|575.02|572.22|574.9|572.1|0
1653020530000|2022-05-20 04:22:10|575.14|572.34|575.14|572.34|575.14|572.34|575.14|572.34|0
1653020540000|2022-05-20 04:22:20|575.39|572.59|575.27|572.47|575.39|572.59|575.14|572.34|0
1653020550000|2022-05-20 04:22:30|575.14|572.34|575.14|572.34|575.14|572.34|575.14|572.34|0
1653020560000|2022-05-20 04:22:40|574.9|572.1|574.78|571.98|574.9|572.1|574.78|571.98|0
1653020570000|2022-05-20 04:22:50|574.65|571.85|574.4|571.6|574.78|571.98|574.4|571.6|0
1653020580000|2022-05-20 04:23:00|574.15|571.35|574.4|571.6|574.4|571.6|574.15|571.35|0
1653020590000|2022-05-20 04:23:10|574.65|571.85|574.4|571.6|574.65|571.85|574.4|571.6|0
1653020600000|2022-05-20 04:23:20|574.28|571.48|574.15|571.35|574.28|571.48|574.15|571.35|0
1653020610000|2022-05-20 04:23:30|574.4|571.6|574.28|571.48|574.4|571.6|574.28|571.48|0
1653020620000|2022-05-20 04:23:40|574.15|571.35|574.15|571.35|574.15|571.35|574.15|571.35|0
1653020630000|2022-05-20 04:23:50|574.28|571.48|574.65|571.85|574.65|571.85|574.28|571.48|0
1653020640000|2022-05-20 04:24:00|574.53|571.73|574.4|571.6|574.53|571.73|574.4|571.6|0
1653020650000|2022-05-20 04:24:10|574.28|571.48|574.4|571.6|574.4|571.6|574.15|571.35|0
1653020660000|2022-05-20 04:24:20|574.65|571.85|574.65|571.85|574.65|571.85|574.65|571.85|0
1653020670000|2022-05-20 04:24:30|574.4|571.6|574.15|571.35|574.4|571.6|574.15|571.35|0
1653020680000|2022-05-20 04:24:40|573.9|571.1|573.41|570.61|573.9|571.1|573.41|570.61|0
1653020690000|2022-05-20 04:24:50|572.91|570.11|572.91|570.11|572.91|570.11|572.91|570.11|0
1653020700000|2022-05-20 04:25:00|572.67|569.87|572.42|569.62|572.67|569.87|572.42|569.62|0
1653020710000|2022-05-20 04:25:10|572.67|569.87|572.67|569.87|572.67|569.87|572.67|569.87|0
1653020720000|2022-05-20 04:25:20|572.3|569.5|571.43|568.63|572.3|569.5|571.43|568.63|0
1653020730000|2022-05-20 04:25:30|571.67|568.87|571.92|569.12|572.17|569.37|571.67|568.87|0
1653020750000|2022-05-20 04:25:50|572.17|569.37|572.17|569.37|572.17|569.37|572.05|569.25|0
1653020760000|2022-05-20 04:26:00|572.3|569.5|570.93|568.13|572.3|569.5|570.93|568.13|0
1653020770000|2022-05-20 04:26:10|571.18|568.38|571.06|568.26|571.18|568.38|571.06|568.26|0
1653020780000|2022-05-20 04:26:20|570.93|568.13|570.93|568.13|570.93|568.13|570.68|567.88|0
1653020790000|2022-05-20 04:26:30|571.18|568.38|571.18|568.38|571.31|568.51|571.18|568.38|0
1653020800000|2022-05-20 04:26:40|571.31|568.51|571.67|568.87|571.67|568.87|571.31|568.51|0
1653020810000|2022-05-20 04:26:50|571.43|568.63|570.68|567.88|571.43|568.63|570.68|567.88|0
1653020820000|2022-05-20 04:27:00|570.44|567.64|570.44|567.64|570.44|567.64|570.44|567.64|0
1653020830000|2022-05-20 04:27:10|570.68|567.88|570.93|568.13|570.93|568.13|570.68|567.88|0
1653020840000|2022-05-20 04:27:20|570.68|567.88|570.44|567.64|570.68|567.88|570.44|567.64|0
1653020850000|2022-05-20 04:27:30|570.32|567.52|570.56|567.76|570.56|567.76|570.32|567.52|0
1653020860000|2022-05-20 04:27:40|570.68|567.88|571.06|568.26|571.06|568.26|570.68|567.88|0
1653020870000|2022-05-20 04:27:50|571.18|568.38|570.68|567.88|571.18|568.38|570.68|567.88|0
1653020880000|2022-05-20 04:28:00|570.44|567.64|570.44|567.64|570.44|567.64|570.44|567.64|0
1653020890000|2022-05-20 04:28:10|570.56|567.76|570.56|567.76|570.56|567.76|570.56|567.76|0
1653020900000|2022-05-20 04:28:20|570.93|568.13|570.81|568.01|571.06|568.26|570.81|568.01|0
1653020910000|2022-05-20 04:28:30|570.68|567.88|570.93|568.13|570.93|568.13|570.68|567.88|0
1653020920000|2022-05-20 04:28:40|570.68|567.88|570.68|567.88|570.68|567.88|570.68|567.88|0
1653020930000|2022-05-20 04:28:50|570.93|568.13|571.06|568.26|571.06|568.26|570.93|568.13|0
1653020940000|2022-05-20 04:29:00|571.18|568.38|571.43|568.63|571.43|568.63|571.18|568.38|0
1653020950000|2022-05-20 04:29:10|571.31|568.51|571.18|568.38|571.31|568.51|571.18|568.38|0
1653020960000|2022-05-20 04:29:20|570.81|568.01|570.68|567.88|570.93|568.13|570.68|567.88|0
1653020970000|2022-05-20 04:29:30|571.06|568.26|570.93|568.13|571.06|568.26|570.93|568.13|0
1653020980000|2022-05-20 04:29:40|570.68|567.88|570.93|568.13|570.93|568.13|570.44|567.64|0
1653020990000|2022-05-20 04:29:50|571.18|568.38|571.18|568.38|571.18|568.38|571.18|568.38|0
1653021000000|2022-05-20 04:30:00|571.43|568.63|571.67|568.87|571.67|568.87|571.43|568.63|0
1653021010000|2022-05-20 04:30:10|571.92|569.12|571.92|569.12|571.92|569.12|571.92|569.12|0
1653021020000|2022-05-20 04:30:20|571.8|569|572.3|569.5|572.42|569.62|571.8|569|0
1653021030000|2022-05-20 04:30:30|572.42|569.62|572.67|569.87|572.67|569.87|572.42|569.62|0
1653021040000|2022-05-20 04:30:40|572.91|570.11|572.67|569.87|572.91|570.11|572.67|569.87|0
1653021050000|2022-05-20 04:30:50|572.42|569.62|572.67|569.87|572.67|569.87|572.42|569.62|0
1653021060000|2022-05-20 04:31:00|572.79|569.99|572.79|569.99|572.79|569.99|572.79|569.99|0
1653021070000|2022-05-20 04:31:10|572.67|569.87|572.67|569.87|572.67|569.87|572.67|569.87|0
1653021080000|2022-05-20 04:31:20|572.91|570.11|572.79|569.99|572.91|570.11|572.67|569.87|0
1653021090000|2022-05-20 04:31:30|572.67|569.87|572.91|570.11|572.91|570.11|572.67|569.87|0
1653021100000|2022-05-20 04:31:40|573.16|570.36|572.91|570.11|573.16|570.36|572.91|570.11|0
1653021110000|2022-05-20 04:31:50|573.04|570.24|573.41|570.61|573.41|570.61|573.04|570.24|0
1653021120000|2022-05-20 04:32:00|573.16|570.36|573.41|570.61|573.41|570.61|573.16|570.36|0
1653021130000|2022-05-20 04:32:10|573.16|570.36|572.67|569.87|573.16|570.36|572.67|569.87|0
1653021140000|2022-05-20 04:32:20|572.91|570.11|572.91|570.11|572.91|570.11|572.91|570.11|0
1653021150000|2022-05-20 04:32:30|572.67|569.87|572.17|569.37|572.67|569.87|572.17|569.37|0
1653021160000|2022-05-20 04:32:40|572.42|569.62|572.42|569.62|572.67|569.87|572.42|569.62|0
1653021190000|2022-05-20 04:33:10|572.66|569.86|572.42|569.62|572.66|569.86|572.42|569.62|0
1653021200000|2022-05-20 04:33:20|572.3|569.5|572.55|569.75|572.55|569.75|572.3|569.5|0
1653021210000|2022-05-20 04:33:30|572.66|569.86|572.66|569.86|572.66|569.86|572.66|569.86|0
1653021220000|2022-05-20 04:33:40|572.91|570.11|572.91|570.11|572.91|570.11|572.91|570.11|0
1653021230000|2022-05-20 04:33:50|573.16|570.36|572.91|570.11|573.16|570.36|572.91|570.11|0
1653021240000|2022-05-20 04:34:00|572.66|569.86|573.04|570.24|573.16|570.36|572.66|569.86|0
1653021250000|2022-05-20 04:34:10|573.16|570.36|573.16|570.36|573.16|570.36|573.16|570.36|0
1653021260000|2022-05-20 04:34:20|573.41|570.61|573.41|570.61|573.54|570.74|573.41|570.61|0
1653021270000|2022-05-20 04:34:30|573.54|570.74|573.66|570.86|573.66|570.86|573.54|570.74|0
1653021280000|2022-05-20 04:34:40|573.41|570.61|572.91|570.11|573.41|570.61|572.91|570.11|0
1653021290000|2022-05-20 04:34:50|572.66|569.86|573.16|570.36|573.41|570.61|572.66|569.86|0
1653021300000|2022-05-20 04:35:00|573.04|570.24|573.16|570.36|573.16|570.36|573.04|570.24|0
1653021310000|2022-05-20 04:35:10|573.41|570.61|572.91|570.11|573.41|570.61|572.91|570.11|0
1653021330000|2022-05-20 04:35:30|573.16|570.36|573.16|570.36|573.16|570.36|573.16|570.36|0
1653021350000|2022-05-20 04:35:50|572.91|570.11|572.66|569.86|572.91|570.11|572.66|569.86|0
1653021360000|2022-05-20 04:36:00|572.91|570.11|572.91|570.11|573.16|570.36|572.91|570.11|0
1653021370000|2022-05-20 04:36:10|573.04|570.24|573.16|570.36|573.41|570.61|573.04|570.24|0
1653021380000|2022-05-20 04:36:20|573.29|570.49|572.66|569.86|573.29|570.49|572.66|569.86|0
1653021390000|2022-05-20 04:36:30|572.91|570.11|572.91|570.11|573.16|570.36|572.91|570.11|0
1653021400000|2022-05-20 04:36:40|572.66|569.86|572.91|570.11|572.91|570.11|572.66|569.86|0
1653021410000|2022-05-20 04:36:50|572.66|569.86|572.66|569.86|572.66|569.86|572.66|569.86|0
1653021420000|2022-05-20 04:37:00|572.42|569.62|572.42|569.62|572.42|569.62|572.42|569.62|0
1653021440000|2022-05-20 04:37:20|572.66|569.86|572.66|569.86|572.91|570.11|572.66|569.86|0
1653021450000|2022-05-20 04:37:30|572.55|569.75|572.17|569.37|572.66|569.86|572.17|569.37|0
1653021460000|2022-05-20 04:37:40|572.42|569.62|572.66|569.86|572.66|569.86|572.42|569.62|0
1653021470000|2022-05-20 04:37:50|572.42|569.62|572.42|569.62|572.55|569.75|572.42|569.62|0
1653021480000|2022-05-20 04:38:00|572.66|569.86|572.79|569.99|572.91|570.11|572.66|569.86|0
1653021490000|2022-05-20 04:38:10|572.91|570.11|573.41|570.61|573.41|570.61|572.91|570.11|0
1653021500000|2022-05-20 04:38:20|573.16|570.36|573.66|570.86|573.66|570.86|573.16|570.36|0
1653021510000|2022-05-20 04:38:30|573.41|570.61|573.41|570.61|573.41|570.61|573.41|570.61|0
1653021520000|2022-05-20 04:38:40|573.16|570.36|573.16|570.36|573.29|570.49|573.16|570.36|0
1653021530000|2022-05-20 04:38:50|573.66|570.86|573.41|570.61|573.66|570.86|573.41|570.61|0
1653021550000|2022-05-20 04:39:10|573.54|570.74|573.41|570.61|573.54|570.74|573.41|570.61|0
1653021560000|2022-05-20 04:39:20|573.16|570.36|573.16|570.36|573.16|570.36|573.16|570.36|0
1653021570000|2022-05-20 04:39:30|572.91|570.11|572.91|570.11|572.91|570.11|572.91|570.11|0
1653021580000|2022-05-20 04:39:40|572.66|569.86|572.79|569.99|572.91|570.11|572.66|569.86|0
1653021590000|2022-05-20 04:39:50|572.66|569.86|572.91|570.11|572.91|570.11|572.66|569.86|0
1653021600000|2022-05-20 04:40:00|573.16|570.36|573.16|570.36|573.16|570.36|573.04|570.24|0
1653021610000|2022-05-20 04:40:10|572.91|570.11|573.16|570.36|573.16|570.36|572.91|570.11|0
1653021630000|2022-05-20 04:40:30|573.41|570.61|573.66|570.86|573.66|570.86|573.41|570.61|0
1653021640000|2022-05-20 04:40:40|573.78|570.98|573.78|570.98|573.78|570.98|573.78|570.98|0
1653021650000|2022-05-20 04:40:50|573.41|570.61|573.54|570.74|573.54|570.74|573.41|570.61|0
1653021660000|2022-05-20 04:41:00|573.41|570.61|573.66|570.86|573.66|570.86|573.41|570.61|0
1653021670000|2022-05-20 04:41:10|573.41|570.61|573.41|570.61|573.41|570.61|573.41|570.61|0
1653021680000|2022-05-20 04:41:20|573.54|570.74|573.41|570.61|573.54|570.74|573.16|570.36|0
1653021690000|2022-05-20 04:41:30|573.66|570.86|573.66|570.86|573.78|570.98|573.66|570.86|0
1653021700000|2022-05-20 04:41:40|573.9|571.1|573.66|570.86|573.9|571.1|573.54|570.74|0
1653021720000|2022-05-20 04:42:00|573.54|570.74|573.41|570.61|573.66|570.86|573.41|570.61|0
1653021730000|2022-05-20 04:42:10|573.29|570.49|573.16|570.36|573.29|570.49|573.16|570.36|0
1653021750000|2022-05-20 04:42:30|573.66|570.86|573.9|571.1|573.9|571.1|573.66|570.86|0
1653021770000|2022-05-20 04:42:50|574.03|571.23|573.66|570.86|574.03|571.23|573.66|570.86|0
1653021790000|2022-05-20 04:43:10|573.41|570.61|573.16|570.36|573.41|570.61|573.16|570.36|0
1653021800000|2022-05-20 04:43:20|573.41|570.61|573.41|570.61|573.41|570.61|573.41|570.61|0
1653021810000|2022-05-20 04:43:30|573.66|570.86|573.41|570.61|573.66|570.86|573.41|570.61|0
1653021820000|2022-05-20 04:43:40|573.54|570.74|573.41|570.61|573.54|570.74|573.41|570.61|0
1653021830000|2022-05-20 04:43:50|573.66|570.86|573.54|570.74|573.66|570.86|573.41|570.61|0
1653021840000|2022-05-20 04:44:00|573.66|570.86|573.16|570.36|573.66|570.86|573.16|570.36|0
1653021850000|2022-05-20 04:44:10|572.91|570.11|572.91|570.11|572.91|570.11|572.66|569.86|0
1653021860000|2022-05-20 04:44:20|572.66|569.86|572.91|570.11|572.91|570.11|572.66|569.86|0
1653021900000|2022-05-20 04:45:00|572.66|569.86|572.91|570.11|572.91|570.11|572.66|569.86|0
1653021950000|2022-05-20 04:45:50|572.66|569.86|572.66|569.86|572.66|569.86|572.66|569.86|0
1653021960000|2022-05-20 04:46:00|572.79|569.99|572.66|569.86|572.79|569.99|572.66|569.86|0
1653021970000|2022-05-20 04:46:10|572.42|569.62|572.42|569.62|572.42|569.62|572.42|569.62|0
1653021980000|2022-05-20 04:46:20|571.92|569.12|572.17|569.37|572.17|569.37|571.92|569.12|0
1653022000000|2022-05-20 04:46:40|572.42|569.62|572.66|569.86|572.66|569.86|572.17|569.37|0
1653022020000|2022-05-20 04:47:00|572.79|569.99|573.16|570.36|573.16|570.36|572.79|569.99|0
1653022030000|2022-05-20 04:47:10|573.41|570.61|573.41|570.61|573.54|570.74|573.41|570.61|0
1653022040000|2022-05-20 04:47:20|573.29|570.49|573.41|570.61|573.41|570.61|573.16|570.36|0
1653022050000|2022-05-20 04:47:30|573.16|570.36|573.66|570.86|573.66|570.86|573.16|570.36|0
1653022060000|2022-05-20 04:47:40|573.41|570.61|573.41|570.61|573.41|570.61|573.41|570.61|0
1653022070000|2022-05-20 04:47:50|572.91|570.11|573.16|570.36|573.16|570.36|572.66|569.86|0
1653022080000|2022-05-20 04:48:00|573.41|570.61|573.16|570.36|573.41|570.61|573.16|570.36|0
1653022090000|2022-05-20 04:48:10|572.91|570.11|573.16|570.36|573.16|570.36|572.91|570.11|0
1653022100000|2022-05-20 04:48:20|573.04|570.24|572.91|570.11|573.04|570.24|572.91|570.11|0
1653022110000|2022-05-20 04:48:30|573.04|570.24|573.16|570.36|573.16|570.36|572.91|570.11|0
1653022120000|2022-05-20 04:48:40|572.91|570.11|573.16|570.36|573.16|570.36|572.91|570.11|0
1653022130000|2022-05-20 04:48:50|572.91|570.11|573.29|570.49|573.41|570.61|572.91|570.11|0
1653022140000|2022-05-20 04:49:00|573.16|570.36|573.04|570.24|573.16|570.36|572.91|570.11|0
1653022150000|2022-05-20 04:49:10|573.41|570.61|573.41|570.61|573.41|570.61|573.41|570.61|0
1653022160000|2022-05-20 04:49:20|573.16|570.36|573.16|570.36|573.16|570.36|573.16|570.36|0
1653022170000|2022-05-20 04:49:30|573.29|570.49|573.41|570.61|573.41|570.61|573.29|570.49|0
1653022200000|2022-05-20 04:50:00|573.16|570.36|573.16|570.36|573.16|570.36|572.79|569.99|0
1653022210000|2022-05-20 04:50:10|573.41|570.61|573.41|570.61|573.41|570.61|573.41|570.61|0
1653022220000|2022-05-20 04:50:20|573.66|570.86|573.41|570.61|573.66|570.86|573.41|570.61|0
1653022230000|2022-05-20 04:50:30|573.16|570.36|573.16|570.36|573.16|570.36|573.16|570.36|0
1653022240000|2022-05-20 04:50:40|573.29|570.49|573.16|570.36|573.29|570.49|573.16|570.36|0
1653022250000|2022-05-20 04:50:50|572.91|570.11|572.79|569.99|572.91|570.11|572.79|569.99|0
1653022260000|2022-05-20 04:51:00|572.91|570.11|572.91|570.11|572.91|570.11|572.91|570.11|0
1653022270000|2022-05-20 04:51:10|572.66|569.86|572.91|570.11|572.91|570.11|572.66|569.86|0
1653022280000|2022-05-20 04:51:20|572.79|569.99|572.91|570.11|572.91|570.11|572.66|569.86|0
1653022300000|2022-05-20 04:51:40|573.04|570.24|573.16|570.36|573.16|570.36|573.04|570.24|0
1653022320000|2022-05-20 04:52:00|573.29|570.49|573.16|570.36|573.29|570.49|573.16|570.36|0
1653022330000|2022-05-20 04:52:10|573.41|570.61|573.41|570.61|573.41|570.61|573.41|570.61|0
1653022340000|2022-05-20 04:52:20|573.16|570.36|573.16|570.36|573.16|570.36|573.16|570.36|0
1653022350000|2022-05-20 04:52:30|572.91|570.11|572.91|570.11|572.91|570.11|572.79|569.99|0
1653022430000|2022-05-20 04:53:50|572.66|569.86|572.91|570.11|572.91|570.11|572.66|569.86|0
1653022440000|2022-05-20 04:54:00|572.79|569.99|572.91|570.11|572.91|570.11|572.79|569.99|0
1653022450000|2022-05-20 04:54:10|573.16|570.36|573.65|570.85|573.65|570.85|573.04|570.24|0
1653022460000|2022-05-20 04:54:20|573.16|570.36|573.29|570.49|573.29|570.49|573.16|570.36|0
1653022470000|2022-05-20 04:54:30|573.16|570.36|573.16|570.36|573.16|570.36|573.04|570.24|0
1653022480000|2022-05-20 04:54:40|573.04|570.24|572.91|570.11|573.16|570.36|572.91|570.11|0
1653022490000|2022-05-20 04:54:50|572.66|569.86|572.66|569.86|572.66|569.86|572.66|569.86|0
1653022520000|2022-05-20 04:55:20|572.91|570.11|572.66|569.86|572.91|570.11|572.66|569.86|0
1653022550000|2022-05-20 04:55:50|572.42|569.62|572.42|569.62|572.42|569.62|572.42|569.62|0
1653022560000|2022-05-20 04:56:00|572.3|569.5|572.17|569.37|572.3|569.5|572.17|569.37|0
1653022570000|2022-05-20 04:56:10|572.42|569.62|572.3|569.5|572.42|569.62|572.3|569.5|0
1653022580000|2022-05-20 04:56:20|572.42|569.62|572.66|569.86|572.66|569.86|572.42|569.62|0
1653022610000|2022-05-20 04:56:50|572.54|569.74|572.54|569.74|572.54|569.74|572.54|569.74|0
1653022620000|2022-05-20 04:57:00|572.42|569.62|572.66|569.86|572.66|569.86|572.42|569.62|0
1653022630000|2022-05-20 04:57:10|572.79|569.99|572.91|570.11|572.91|570.11|572.79|569.99|0
1653022640000|2022-05-20 04:57:20|573.16|570.36|572.91|570.11|573.16|570.36|572.91|570.11|0
1653022650000|2022-05-20 04:57:30|572.66|569.86|572.66|569.86|572.66|569.86|572.66|569.86|0
1653022660000|2022-05-20 04:57:40|572.79|569.99|572.91|570.11|572.91|570.11|572.79|569.99|0
1653022670000|2022-05-20 04:57:50|573.29|570.49|573.16|570.36|573.41|570.61|573.16|570.36|0
1653022680000|2022-05-20 04:58:00|572.91|570.11|572.91|570.11|573.04|570.24|572.91|570.11|0
1653022690000|2022-05-20 04:58:10|573.04|570.24|572.91|570.11|573.16|570.36|572.91|570.11|0
1653022700000|2022-05-20 04:58:20|572.66|569.86|572.66|569.86|572.66|569.86|572.66|569.86|0
1653022710000|2022-05-20 04:58:30|572.91|570.11|572.66|569.86|572.91|570.11|572.66|569.86|0
1653022720000|2022-05-20 04:58:40|572.42|569.62|572.17|569.37|572.42|569.62|572.17|569.37|0
1653022730000|2022-05-20 04:58:50|572.3|569.5|572.17|569.37|572.3|569.5|572.17|569.37|0
1653022750000|2022-05-20 04:59:10|572.42|569.62|572.17|569.37|572.42|569.62|572.17|569.37|0
1653022760000|2022-05-20 04:59:20|571.92|569.12|571.92|569.12|571.92|569.12|571.92|569.12|0
1653022770000|2022-05-20 04:59:30|571.67|568.87|571.42|568.62|571.67|568.87|571.42|568.62|0
1653022780000|2022-05-20 04:59:40|571.31|568.51|571.42|568.62|571.42|568.62|571.31|568.51|0
1653022790000|2022-05-20 04:59:50|571.31|568.51|571.18|568.38|571.31|568.51|571.18|568.38|0
1653022800000|2022-05-20 05:00:00|571.42|568.62|571.8|569|571.92|569.12|571.42|568.62|0
1653022810000|2022-05-20 05:00:10|571.67|568.87|572.17|569.37|572.17|569.37|571.67|568.87|0
1653022820000|2022-05-20 05:00:20|571.92|569.12|571.18|568.38|571.92|569.12|571.18|568.38|0
1653022830000|2022-05-20 05:00:30|570.93|568.13|570.68|567.88|570.93|568.13|570.68|567.88|0
1653022840000|2022-05-20 05:00:40|570.93|568.13|570.68|567.88|570.93|568.13|570.68|567.88|0
1653022850000|2022-05-20 05:00:50|570.93|568.13|571.18|568.38|571.18|568.38|570.81|568.01|0
1653022860000|2022-05-20 05:01:00|571.31|568.51|571.31|568.51|571.31|568.51|571.31|568.51|0
1653022870000|2022-05-20 05:01:10|571.42|568.62|571.42|568.62|571.42|568.62|571.18|568.38|0
1653022880000|2022-05-20 05:01:20|571.67|568.87|571.18|568.38|571.67|568.87|571.18|568.38|0
1653022890000|2022-05-20 05:01:30|570.68|567.88|570.93|568.13|570.93|568.13|570.68|567.88|0
1653022900000|2022-05-20 05:01:40|570.68|567.88|571.18|568.38|571.18|568.38|570.68|567.88|0
1653022920000|2022-05-20 05:02:00|571.42|568.62|571.18|568.38|571.42|568.62|571.18|568.38|0
1653022940000|2022-05-20 05:02:20|570.93|568.13|570.93|568.13|570.93|568.13|570.93|568.13|0
1653022950000|2022-05-20 05:02:30|571.06|568.26|571.18|568.38|571.18|568.38|571.06|568.26|0
1653022970000|2022-05-20 05:02:50|571.42|568.62|571.42|568.62|571.42|568.62|571.42|568.62|0
1653022980000|2022-05-20 05:03:00|571.67|568.87|572.66|569.86|572.66|569.86|571.67|568.87|0
1653023000000|2022-05-20 05:03:20|572.91|570.11|573.41|570.61|573.41|570.61|572.91|570.11|0
1653023010000|2022-05-20 05:03:30|573.54|570.74|574.89|572.09|574.89|572.09|573.54|570.74|0
1653023020000|2022-05-20 05:03:40|574.53|571.73|574.15|571.35|574.77|571.97|574.15|571.35|0
1653023030000|2022-05-20 05:03:50|573.9|571.1|573.9|571.1|573.9|571.1|573.65|570.85|0
1653023040000|2022-05-20 05:04:00|574.15|571.35|574.4|571.6|574.4|571.6|574.15|571.35|0
1653023050000|2022-05-20 05:04:10|574.65|571.85|574.89|572.09|574.89|572.09|574.65|571.85|0
1653023060000|2022-05-20 05:04:20|575.27|572.47|574.53|571.73|575.27|572.47|574.53|571.73|0
1653023070000|2022-05-20 05:04:30|574.65|571.85|574.4|571.6|574.65|571.85|574.4|571.6|0
1653023080000|2022-05-20 05:04:40|574.15|571.35|574.4|571.6|574.4|571.6|574.15|571.35|0
1653023090000|2022-05-20 05:04:50|574.65|571.85|574.53|571.73|574.65|571.85|574.4|571.6|0
1653023100000|2022-05-20 05:05:00|574.4|571.6|574.65|571.85|574.65|571.85|574.4|571.6|0
1653023110000|2022-05-20 05:05:10|574.4|571.6|574.65|571.85|574.65|571.85|574.4|571.6|0
1653023120000|2022-05-20 05:05:20|574.89|572.09|574.89|572.09|574.89|572.09|574.89|572.09|0
1653023130000|2022-05-20 05:05:30|574.65|571.85|574.77|571.97|574.89|572.09|574.53|571.73|0
1653023140000|2022-05-20 05:05:40|574.65|571.85|574.15|571.35|574.65|571.85|574.15|571.35|0
1653023150000|2022-05-20 05:05:50|574.28|571.48|574.15|571.35|574.4|571.6|574.15|571.35|0
1653023160000|2022-05-20 05:06:00|573.78|570.98|573.78|570.98|573.9|571.1|573.78|570.98|0
1653023170000|2022-05-20 05:06:10|573.65|570.85|573.9|571.1|573.9|571.1|573.65|570.85|0
1653023180000|2022-05-20 05:06:20|573.65|570.85|573.65|570.85|573.65|570.85|573.65|570.85|0
1653023190000|2022-05-20 05:06:30|573.78|570.98|573.54|570.74|573.78|570.98|573.54|570.74|0
1653023200000|2022-05-20 05:06:40|573.65|570.85|573.9|571.1|573.9|571.1|573.65|570.85|0
1653023210000|2022-05-20 05:06:50|573.78|570.98|573.78|570.98|573.9|571.1|573.78|570.98|0
1653023220000|2022-05-20 05:07:00|573.65|570.85|573.16|570.36|573.65|570.85|573.16|570.36|0
1653023230000|2022-05-20 05:07:10|572.91|570.11|572.64|569.84|572.91|570.11|572.64|569.84|0
1653023240000|2022-05-20 05:07:20|572.88|570.08|572.39|569.59|572.88|570.08|572.39|569.59|0
1653023250000|2022-05-20 05:07:30|572.14|569.34|572.39|569.59|572.64|569.84|572.14|569.34|0
1653023260000|2022-05-20 05:07:40|572.64|569.84|572.77|569.97|572.77|569.97|572.64|569.84|0
1653023270000|2022-05-20 05:07:50|572.64|569.84|572.88|570.08|572.88|570.08|572.64|569.84|0
1653023280000|2022-05-20 05:08:00|573.38|570.58|574.37|571.57|574.37|571.57|573.38|570.58|0
1653023290000|2022-05-20 05:08:10|574.62|571.82|574.37|571.57|574.62|571.82|574.37|571.57|0
1653023300000|2022-05-20 05:08:20|574.12|571.32|574.62|571.82|574.62|571.82|574.12|571.32|0
1653023310000|2022-05-20 05:08:30|574.5|571.7|574.5|571.7|574.62|571.82|574.5|571.7|0
1653023320000|2022-05-20 05:08:40|574.37|571.57|574.5|571.7|574.5|571.7|574.37|571.57|0
1653023330000|2022-05-20 05:08:50|574.62|571.82|574.62|571.82|574.62|571.82|574.62|571.82|0
1653023340000|2022-05-20 05:09:00|574.87|572.07|574.62|571.82|574.87|572.07|574.62|571.82|0
1653023350000|2022-05-20 05:09:10|574.5|571.7|574.62|571.82|574.62|571.82|574.5|571.7|0
1653023360000|2022-05-20 05:09:20|574.87|572.07|574.87|572.07|574.87|572.07|574.87|572.07|0
1653023370000|2022-05-20 05:09:30|574.62|571.82|574.87|572.07|574.87|572.07|574.62|571.82|0
1653023380000|2022-05-20 05:09:40|574.62|571.82|573.88|571.08|574.62|571.82|573.88|571.08|0
1653023390000|2022-05-20 05:09:50|574.12|571.32|574.01|571.21|574.12|571.32|573.88|571.08|0
1653023400000|2022-05-20 05:10:00|574.12|571.32|574.12|571.32|574.12|571.32|574.12|571.32|0
1653023410000|2022-05-20 05:10:10|574.37|571.57|574.37|571.57|574.37|571.57|574.37|571.57|0
1653023430000|2022-05-20 05:10:30|574.12|571.32|574.12|571.32|574.12|571.32|574.12|571.32|0
1653023440000|2022-05-20 05:10:40|573.88|571.08|573.88|571.08|573.88|571.08|573.88|571.08|0
1653023450000|2022-05-20 05:10:50|574.01|571.21|574.01|571.21|574.01|571.21|573.88|571.08|0
1653023460000|2022-05-20 05:11:00|573.88|571.08|573.51|570.71|573.88|571.08|573.38|570.58|0
1653023470000|2022-05-20 05:11:10|573.63|570.83|573.38|570.58|573.63|570.83|573.38|570.58|0
1653023480000|2022-05-20 05:11:20|573.13|570.33|573.13|570.33|573.13|570.33|573.13|570.33|0
1653023490000|2022-05-20 05:11:30|572.64|569.84|572.88|570.08|572.88|570.08|572.64|569.84|0
1653023500000|2022-05-20 05:11:40|572.64|569.84|572.64|569.84|572.64|569.84|572.64|569.84|0
1653023510000|2022-05-20 05:11:50|572.52|569.72|572.52|569.72|572.52|569.72|572.52|569.72|0
1653023520000|2022-05-20 05:12:00|572.64|569.84|573.13|570.33|573.13|570.33|572.64|569.84|0
1653023530000|2022-05-20 05:12:10|572.88|570.08|572.88|570.08|573.13|570.33|572.88|570.08|0
1653023540000|2022-05-20 05:12:20|572.64|569.84|573.38|570.58|573.38|570.58|572.64|569.84|0
1653023550000|2022-05-20 05:12:30|572.88|570.08|573.13|570.33|573.13|570.33|572.88|570.08|0
1653023560000|2022-05-20 05:12:40|572.88|570.08|572.88|570.08|572.88|570.08|572.88|570.08|0
1653023570000|2022-05-20 05:12:50|573.13|570.33|573.38|570.58|573.38|570.58|572.88|570.08|0
1653023580000|2022-05-20 05:13:00|573.13|570.33|573.13|570.33|573.13|570.33|572.88|570.08|0
1653023590000|2022-05-20 05:13:10|573.01|570.21|572.77|569.97|573.01|570.21|572.77|569.97|0
1653023600000|2022-05-20 05:13:20|572.88|570.08|573.38|570.58|573.38|570.58|572.88|570.08|0
1653023610000|2022-05-20 05:13:30|573.51|570.71|573.13|570.33|573.51|570.71|573.13|570.33|0
1653023620000|2022-05-20 05:13:40|573.01|570.21|573.38|570.58|573.38|570.58|572.88|570.08|0
1653023640000|2022-05-20 05:14:00|573.26|570.46|573.26|570.46|573.38|570.58|573.26|570.46|0
1653023650000|2022-05-20 05:14:10|573.13|570.33|573.13|570.33|573.13|570.33|573.13|570.33|0
1653023660000|2022-05-20 05:14:20|573.01|570.21|573.13|570.33|573.38|570.58|573.01|570.21|0
1653023670000|2022-05-20 05:14:30|573.26|570.46|573.13|570.33|573.26|570.46|573.13|570.33|0
1653023680000|2022-05-20 05:14:40|573.26|570.46|573.63|570.83|573.88|571.08|573.26|570.46|0
1653023700000|2022-05-20 05:15:00|573.88|571.08|573.88|571.08|573.88|571.08|573.88|571.08|0
1653023710000|2022-05-20 05:15:10|574.12|571.32|574.37|571.57|574.37|571.57|574|571.2|0
1653023720000|2022-05-20 05:15:20|573.88|571.08|574|571.2|574|571.2|573.88|571.08|0
1653023730000|2022-05-20 05:15:30|573.88|571.08|574.12|571.32|574.12|571.32|573.88|571.08|0
1653023740000|2022-05-20 05:15:40|574.87|572.07|574.87|572.07|574.87|572.07|574.37|571.57|0
1653023750000|2022-05-20 05:15:50|575.61|572.81|575.12|572.32|575.61|572.81|575.12|572.32|0
1653023760000|2022-05-20 05:16:00|575.36|572.56|576.11|573.31|576.36|573.56|575.36|572.56|0
1653023770000|2022-05-20 05:16:10|576.36|573.56|576.36|573.56|576.36|573.56|576.36|573.56|0
1653023780000|2022-05-20 05:16:20|576.48|573.68|576.85|574.05|577.1|574.3|576.48|573.68|0
1653023790000|2022-05-20 05:16:30|576.6|573.8|576.85|574.05|576.98|574.18|576.6|573.8|0
1653023800000|2022-05-20 05:16:40|576.36|573.56|576.36|573.56|576.36|573.56|576.36|573.56|0
1653023810000|2022-05-20 05:16:50|575.86|573.06|576.11|573.31|576.11|573.31|575.86|573.06|0
1653023820000|2022-05-20 05:17:00|575.86|573.06|575.61|572.81|575.86|573.06|575.61|572.81|0
1653023830000|2022-05-20 05:17:10|575.36|572.56|574.87|572.07|575.36|572.56|574.87|572.07|0
1653023840000|2022-05-20 05:17:20|574.62|571.82|574.87|572.07|574.87|572.07|574.62|571.82|0
1653023850000|2022-05-20 05:17:30|575.12|572.32|574.75|571.95|575.24|572.44|574.75|571.95|0
1653023860000|2022-05-20 05:17:40|574.87|572.07|574.37|571.57|574.87|572.07|574.37|571.57|0
1653023870000|2022-05-20 05:17:50|574.62|571.82|574.75|571.95|574.75|571.95|574.62|571.82|0
1653023880000|2022-05-20 05:18:00|574.87|572.07|574.37|571.57|574.87|572.07|574.37|571.57|0
1653023890000|2022-05-20 05:18:10|574.12|571.32|573.38|570.58|574.12|571.32|573.38|570.58|0
1653023900000|2022-05-20 05:18:20|573.63|570.83|573.88|571.08|573.88|571.08|573.63|570.83|0
1653023910000|2022-05-20 05:18:30|573.63|570.83|574.12|571.32|574.12|571.32|573.38|570.58|0
1653023920000|2022-05-20 05:18:40|574|571.2|574.12|571.32|574.12|571.32|574|571.2|0
1653023930000|2022-05-20 05:18:50|574|571.2|573.88|571.08|574|571.2|573.63|570.83|0
1653023940000|2022-05-20 05:19:00|573.63|570.83|573.01|570.21|573.63|570.83|572.88|570.08|0
1653023950000|2022-05-20 05:19:10|574.12|571.32|574.62|571.82|574.62|571.82|574.12|571.32|0
1653023960000|2022-05-20 05:19:20|575.12|572.32|575.36|572.56|575.36|572.56|575.12|572.32|0
1653023970000|2022-05-20 05:19:30|574.87|572.07|575.12|572.32|575.36|572.56|574.87|572.07|0
1653023980000|2022-05-20 05:19:40|574.87|572.07|575.12|572.32|575.12|572.32|574.62|571.82|0
1653023990000|2022-05-20 05:19:50|574.87|572.07|574.75|571.95|574.87|572.07|574.62|571.82|0
1653024000000|2022-05-20 05:20:00|574.62|571.82|574.5|571.7|574.62|571.82|574.5|571.7|0
1653024010000|2022-05-20 05:20:10|574.37|571.57|574.37|571.57|574.5|571.7|574.37|571.57|0
1653024020000|2022-05-20 05:20:20|574.62|571.82|574.25|571.45|574.62|571.82|574.25|571.45|0
1653024030000|2022-05-20 05:20:30|574.12|571.32|574.37|571.57|574.37|571.57|574.12|571.32|0
1653024040000|2022-05-20 05:20:40|574.12|571.32|574.12|571.32|574.12|571.32|574.12|571.32|0
1653024050000|2022-05-20 05:20:50|574.37|571.57|573.88|571.08|574.37|571.57|573.88|571.08|0
1653024060000|2022-05-20 05:21:00|573.63|570.83|573.63|570.83|573.63|570.83|573.38|570.58|0
1653024070000|2022-05-20 05:21:10|573.38|570.58|573.13|570.33|573.38|570.58|573.13|570.33|0
1653024080000|2022-05-20 05:21:20|572.88|570.08|572.88|570.08|572.88|570.08|572.88|570.08|0
1653024100000|2022-05-20 05:21:40|573.13|570.33|573.51|570.71|573.51|570.71|573.13|570.33|0
1653024110000|2022-05-20 05:21:50|573.38|570.58|573.38|570.58|573.51|570.71|573.38|570.58|0
1653024120000|2022-05-20 05:22:00|573.26|570.46|573.38|570.58|573.38|570.58|573.26|570.46|0
1653024130000|2022-05-20 05:22:10|573.13|570.33|573.13|570.33|573.13|570.33|573.13|570.33|0
1653024140000|2022-05-20 05:22:20|573.38|570.58|573.38|570.58|573.38|570.58|573.38|570.58|0
1653024150000|2022-05-20 05:22:30|573.26|570.46|573.26|570.46|573.26|570.46|573.26|570.46|0
1653024160000|2022-05-20 05:22:40|573.13|570.33|573.88|571.08|573.88|571.08|573.13|570.33|0
1653024170000|2022-05-20 05:22:50|573.63|570.83|573.63|570.83|573.63|570.83|573.63|570.83|0
1653024180000|2022-05-20 05:23:00|573.88|571.08|574.12|571.32|574.37|571.57|573.88|571.08|0
1653024190000|2022-05-20 05:23:10|574.25|571.45|574.12|571.32|574.37|571.57|574.12|571.32|0
1653024200000|2022-05-20 05:23:20|574.37|571.57|574.37|571.57|574.37|571.57|574.37|571.57|0
1653024210000|2022-05-20 05:23:30|574.5|571.7|574.5|571.7|574.5|571.7|574.5|571.7|0
1653024220000|2022-05-20 05:23:40|574.62|571.82|574.75|571.95|574.75|571.95|574.62|571.82|0
1653024230000|2022-05-20 05:23:50|574.87|572.07|575.49|572.69|575.61|572.81|574.87|572.07|0
1653024240000|2022-05-20 05:24:00|575.36|572.56|575.49|572.69|575.61|572.81|575.36|572.56|0
1653024250000|2022-05-20 05:24:10|575.36|572.56|575.36|572.56|575.36|572.56|575.36|572.56|0
1653024260000|2022-05-20 05:24:20|575.11|572.31|575.24|572.44|575.24|572.44|575.11|572.31|0
1653024270000|2022-05-20 05:24:30|575.36|572.56|575.11|572.31|575.36|572.56|575.11|572.31|0
1653024280000|2022-05-20 05:24:40|574.87|572.07|575.11|572.31|575.11|572.31|574.87|572.07|0
1653024290000|2022-05-20 05:24:50|575|572.2|574.87|572.07|575|572.2|574.87|572.07|0
1653024300000|2022-05-20 05:25:00|575|572.2|575.61|572.81|575.61|572.81|575|572.2|0
1653024310000|2022-05-20 05:25:10|575.49|572.69|575.49|572.69|575.49|572.69|575.49|572.69|0
1653024320000|2022-05-20 05:25:20|575.61|572.81|574.37|571.57|575.61|572.81|574.37|571.57|0
1653024330000|2022-05-20 05:25:30|575.11|572.31|575.11|572.31|575.11|572.31|574.87|572.07|0
1653024340000|2022-05-20 05:25:40|574.62|571.82|574.62|571.82|574.62|571.82|574.37|571.57|0
1653024350000|2022-05-20 05:25:50|574.37|571.57|574.37|571.57|574.37|571.57|574.37|571.57|0
1653024360000|2022-05-20 05:26:00|574.12|571.32|574.37|571.57|574.37|571.57|574.12|571.32|0
1653024370000|2022-05-20 05:26:10|574.12|571.32|574|571.2|574.12|571.32|573.88|571.08|0
1653024380000|2022-05-20 05:26:20|573.88|571.08|574.12|571.32|574.12|571.32|573.88|571.08|0
1653024390000|2022-05-20 05:26:30|574.37|571.57|574.37|571.57|574.62|571.82|574.37|571.57|0
1653024400000|2022-05-20 05:26:40|574.12|571.32|573.63|570.83|574.12|571.32|573.63|570.83|0
1653024430000|2022-05-20 05:27:10|574.12|571.32|574.37|571.57|574.37|571.57|574.12|571.32|0
1653024440000|2022-05-20 05:27:20|574.12|571.32|573.88|571.08|574.12|571.32|573.88|571.08|0
1653024450000|2022-05-20 05:27:30|573.38|570.58|573.26|570.46|573.38|570.58|573.26|570.46|0
1653024460000|2022-05-20 05:27:40|573.38|570.58|573.88|571.08|574|571.2|573.38|570.58|0
1653024470000|2022-05-20 05:27:50|574|571.2|573.88|571.08|574|571.2|573.88|571.08|0
1653024480000|2022-05-20 05:28:00|574.12|571.32|573.88|571.08|574.37|571.57|573.88|571.08|0
1653024490000|2022-05-20 05:28:10|573.63|570.83|574.37|571.57|574.37|571.57|573.63|570.83|0
1653024500000|2022-05-20 05:28:20|574.12|571.32|574.12|571.32|574.12|571.32|574.12|571.32|0
1653024510000|2022-05-20 05:28:30|573.63|570.83|573.38|570.58|573.63|570.83|573.38|570.58|0
1653024520000|2022-05-20 05:28:40|573.13|570.33|573.13|570.33|573.13|570.33|573.13|570.33|0
1653024530000|2022-05-20 05:28:50|573.63|570.83|573.38|570.58|573.63|570.83|573.38|570.58|0
1653024540000|2022-05-20 05:29:00|573.63|570.83|573.38|570.58|573.63|570.83|573.38|570.58|0
1653024550000|2022-05-20 05:29:10|573.88|571.08|573.88|571.08|573.88|571.08|573.88|571.08|0
1653024560000|2022-05-20 05:29:20|573.63|570.83|573.88|571.08|573.88|571.08|573.63|570.83|0
1653024570000|2022-05-20 05:29:30|573.63|570.83|573.38|570.58|573.63|570.83|573.38|570.58|0
1653024580000|2022-05-20 05:29:40|574.12|571.32|574.62|571.82|574.62|571.82|574.12|571.32|0
1653024590000|2022-05-20 05:29:50|574.37|571.57|574.37|571.57|574.37|571.57|574.25|571.45|0
1653024600000|2022-05-20 05:30:00|573.88|571.08|573.88|571.08|573.88|571.08|573.88|571.08|0
1653024610000|2022-05-20 05:30:10|573.63|570.83|573.63|570.83|573.88|571.08|573.63|570.83|0
1653024620000|2022-05-20 05:30:20|573.13|570.33|573.13|570.33|573.26|570.46|572.88|570.08|0
1653024630000|2022-05-20 05:30:30|573.38|570.58|573.38|570.58|573.38|570.58|573.38|570.58|0
1653024640000|2022-05-20 05:30:40|573.63|570.83|573.63|570.83|573.63|570.83|573.63|570.83|0
1653024650000|2022-05-20 05:30:50|574.12|571.32|573.87|571.07|574.12|571.32|573.87|571.07|0
1653024660000|2022-05-20 05:31:00|574|571.2|574.62|571.82|574.87|572.07|574|571.2|0
1653024670000|2022-05-20 05:31:10|574.37|571.57|574.62|571.82|574.62|571.82|574.37|571.57|0
1653024680000|2022-05-20 05:31:20|574.37|571.57|574.62|571.82|574.62|571.82|574.37|571.57|0
1653024690000|2022-05-20 05:31:30|574.87|572.07|574.87|572.07|574.87|572.07|574.87|572.07|0
1653024700000|2022-05-20 05:31:40|574.62|571.82|574.25|571.45|574.62|571.82|574.25|571.45|0
1653024710000|2022-05-20 05:31:50|574.37|571.57|574.37|571.57|574.37|571.57|574.12|571.32|0
1653024720000|2022-05-20 05:32:00|574.62|571.82|574.62|571.82|574.62|571.82|574.62|571.82|0
1653024730000|2022-05-20 05:32:10|574.37|571.57|574.62|571.82|574.62|571.82|574.37|571.57|0
1653024740000|2022-05-20 05:32:20|574.87|572.07|574.62|571.82|575.11|572.31|574.62|571.82|0
1653024750000|2022-05-20 05:32:30|574.75|571.95|574.62|571.82|574.75|571.95|574.62|571.82|0
1653024760000|2022-05-20 05:32:40|574.37|571.57|574.25|571.45|574.37|571.57|574.25|571.45|0
1653024770000|2022-05-20 05:32:50|574.12|571.32|574.62|571.82|574.62|571.82|574.12|571.32|0
1653024780000|2022-05-20 05:33:00|574.37|571.57|573.87|571.07|574.37|571.57|573.87|571.07|0
1653024790000|2022-05-20 05:33:10|573.38|570.58|573.76|570.96|573.87|571.07|573.38|570.58|0
1653024800000|2022-05-20 05:33:20|573.87|571.07|573.87|571.07|573.87|571.07|573.87|571.07|0
1653024810000|2022-05-20 05:33:30|574.12|571.32|574.12|571.32|574.12|571.32|574.12|571.32|0
1653024820000|2022-05-20 05:33:40|574.37|571.57|574.37|571.57|574.37|571.57|574.37|571.57|0
1653024840000|2022-05-20 05:34:00|574.87|572.07|574.62|571.82|574.87|572.07|574.37|571.57|0
1653024850000|2022-05-20 05:34:10|574.12|571.32|574.12|571.32|574.12|571.32|574|571.2|0
1653024860000|2022-05-20 05:34:20|574.37|571.57|574.25|571.45|574.37|571.57|574.25|571.45|0
1653024870000|2022-05-20 05:34:30|574.12|571.32|574.37|571.57|574.37|571.57|574.12|571.32|0
1653024880000|2022-05-20 05:34:40|574.62|571.82|574.37|571.57|574.62|571.82|574.37|571.57|0
1653024890000|2022-05-20 05:34:50|574.12|571.32|574.12|571.32|574.12|571.32|574.12|571.32|0
1653024900000|2022-05-20 05:35:00|574.37|571.57|574.5|571.7|574.5|571.7|574.37|571.57|0
1653024910000|2022-05-20 05:35:10|574.37|571.57|574.62|571.82|574.87|572.07|574.37|571.57|0
1653024920000|2022-05-20 05:35:20|574.87|572.07|574.5|571.7|574.87|572.07|574.37|571.57|0
1653024930000|2022-05-20 05:35:30|574.37|571.57|574.12|571.32|574.37|571.57|574.12|571.32|0
1653024940000|2022-05-20 05:35:40|574.25|571.45|574.62|571.82|574.62|571.82|574.25|571.45|0
1653024950000|2022-05-20 05:35:50|574.37|571.57|574.12|571.32|574.37|571.57|574.12|571.32|0
1653024960000|2022-05-20 05:36:00|574.37|571.57|574.87|572.07|574.87|572.07|574.37|571.57|0
1653024970000|2022-05-20 05:36:10|575.11|572.31|575.11|572.31|575.11|572.31|575.11|572.31|0
1653024980000|2022-05-20 05:36:20|574.87|572.07|575.36|572.56|575.36|572.56|574.87|572.07|0
1653024990000|2022-05-20 05:36:30|575.11|572.31|575.11|572.31|575.24|572.44|575.11|572.31|0
1653025000000|2022-05-20 05:36:40|574.87|572.07|574.87|572.07|574.87|572.07|574.75|571.95|0
1653025010000|2022-05-20 05:36:50|574.62|571.82|574.87|572.07|574.87|572.07|574.62|571.82|0
1653025020000|2022-05-20 05:37:00|574.62|571.82|574.62|571.82|574.62|571.82|574.62|571.82|0
1653025030000|2022-05-20 05:37:10|574.5|571.7|574.5|571.7|574.62|571.82|574.5|571.7|0
1653025040000|2022-05-20 05:37:20|574.37|571.57|573.87|571.07|574.37|571.57|573.87|571.07|0
1653025050000|2022-05-20 05:37:30|574.12|571.32|574.12|571.32|574.12|571.32|574.12|571.32|0
1653025060000|2022-05-20 05:37:40|574|571.2|574|571.2|574|571.2|574|571.2|0
1653025070000|2022-05-20 05:37:50|573.87|571.07|573.63|570.83|573.87|571.07|573.63|570.83|0
1653025080000|2022-05-20 05:38:00|573.87|571.07|573.87|571.07|574|571.2|573.87|571.07|0
1653025090000|2022-05-20 05:38:10|573.63|570.83|573.63|570.83|573.63|570.83|573.63|570.83|0
1653025100000|2022-05-20 05:38:20|573.87|571.07|574.37|571.57|574.37|571.57|573.87|571.07|0
1653025110000|2022-05-20 05:38:30|574.5|571.7|574.37|571.57|574.5|571.7|574.12|571.32|0
1653025120000|2022-05-20 05:38:40|574.62|571.82|574.62|571.82|574.62|571.82|574.37|571.57|0
1653025130000|2022-05-20 05:38:50|574.37|571.57|574.37|571.57|574.37|571.57|574.37|571.57|0
1653025140000|2022-05-20 05:39:00|574.12|571.32|573.87|571.07|574.12|571.32|573.87|571.07|0
1653025150000|2022-05-20 05:39:10|574.12|571.32|574.12|571.32|574.12|571.32|574.12|571.32|0
1653025160000|2022-05-20 05:39:20|573.87|571.07|573.38|570.58|573.87|571.07|573.38|570.58|0
1653025170000|2022-05-20 05:39:30|573.87|571.07|573.87|571.07|573.87|571.07|573.87|571.07|0
1653025180000|2022-05-20 05:39:40|573.38|570.58|572.63|569.83|573.63|570.83|572.63|569.83|0
1653025190000|2022-05-20 05:39:50|572.39|569.59|572.88|570.08|572.88|570.08|572.39|569.59|0
1653025200000|2022-05-20 05:40:00|572.63|569.83|572.39|569.59|572.63|569.83|572.39|569.59|0
1653025210000|2022-05-20 05:40:10|572.27|569.47|572.88|570.08|572.88|570.08|572.27|569.47|0
1653025220000|2022-05-20 05:40:20|572.76|569.96|571.89|569.09|572.76|569.96|571.89|569.09|0
1653025230000|2022-05-20 05:40:30|571.64|568.84|571.89|569.09|572.14|569.34|571.64|568.84|0
1653025250000|2022-05-20 05:40:50|571.64|568.84|571.64|568.84|571.64|568.84|571.64|568.84|0
1653025260000|2022-05-20 05:41:00|571.4|568.6|571.89|569.09|571.89|569.09|571.4|568.6|0
1653025270000|2022-05-20 05:41:10|571.64|568.84|571.89|569.09|571.89|569.09|571.64|568.84|0
1653025280000|2022-05-20 05:41:20|572.14|569.34|571.64|568.84|572.14|569.34|571.64|568.84|0
1653025290000|2022-05-20 05:41:30|571.77|568.97|571.64|568.84|571.77|568.97|571.64|568.84|0
1653025300000|2022-05-20 05:41:40|571.4|568.6|571.4|568.6|571.4|568.6|571.4|568.6|0
1653025310000|2022-05-20 05:41:50|571.64|568.84|571.64|568.84|571.64|568.84|571.4|568.6|0
1653025320000|2022-05-20 05:42:00|572.14|569.34|572.39|569.59|572.39|569.59|572.14|569.34|0
1653025330000|2022-05-20 05:42:10|572.14|569.34|572.39|569.59|572.39|569.59|572.14|569.34|0
1653025340000|2022-05-20 05:42:20|572.63|569.83|572.39|569.59|572.63|569.83|572.39|569.59|0
1653025360000|2022-05-20 05:42:40|572.63|569.83|573.63|570.83|573.63|570.83|572.63|569.83|0
1653025370000|2022-05-20 05:42:50|573.38|570.58|573.26|570.46|573.38|570.58|573.26|570.46|0
1653025380000|2022-05-20 05:43:00|573.38|570.58|573.38|570.58|573.63|570.83|573.38|570.58|0
1653025390000|2022-05-20 05:43:10|573.13|570.33|573.26|570.46|573.38|570.58|573.13|570.33|0
1653025400000|2022-05-20 05:43:20|573.13|570.33|573.38|570.58|573.38|570.58|573.13|570.33|0
1653025410000|2022-05-20 05:43:30|573.26|570.46|573.38|570.58|573.38|570.58|573.13|570.33|0
1653025420000|2022-05-20 05:43:40|573.01|570.21|573.01|570.21|573.13|570.33|573.01|570.21|0
1653025430000|2022-05-20 05:43:50|572.88|570.08|572.88|570.08|572.88|570.08|572.88|570.08|0
1653025440000|2022-05-20 05:44:00|572.76|569.96|572.39|569.59|572.76|569.96|572.39|569.59|0
1653025450000|2022-05-20 05:44:10|572.27|569.47|572.39|569.59|572.39|569.59|572.27|569.47|0
1653025460000|2022-05-20 05:44:20|572.63|569.83|572.39|569.59|572.63|569.83|572.39|569.59|0
1653025470000|2022-05-20 05:44:30|572.52|569.72|572.63|569.83|572.76|569.96|572.52|569.72|0
1653025480000|2022-05-20 05:44:40|572.76|569.96|573.01|570.21|573.01|570.21|572.76|569.96|0
1653025490000|2022-05-20 05:44:50|573.13|570.33|573.01|570.21|573.13|570.33|572.88|570.08|0
1653025500000|2022-05-20 05:45:00|572.88|570.08|572.39|569.59|572.88|570.08|572.39|569.59|0
1653025510000|2022-05-20 05:45:10|572.63|569.83|572.88|570.08|572.88|570.08|572.63|569.83|0
1653025520000|2022-05-20 05:45:20|573.13|570.33|573.13|570.33|573.38|570.58|573.13|570.33|0
1653025530000|2022-05-20 05:45:30|573.38|570.58|573.63|570.83|573.63|570.83|573.38|570.58|0
1653025540000|2022-05-20 05:45:40|573.38|570.58|573.38|570.58|573.38|570.58|573.38|570.58|0
1653025550000|2022-05-20 05:45:50|572.88|570.08|572.88|570.08|572.88|570.08|572.88|570.08|0
1653025560000|2022-05-20 05:46:00|572.63|569.83|573.38|570.58|573.38|570.58|572.63|569.83|0
1653025570000|2022-05-20 05:46:10|573.13|570.33|573.13|570.33|573.13|570.33|572.76|569.96|0
1653025580000|2022-05-20 05:46:20|572.88|570.08|573.38|570.58|573.38|570.58|572.88|570.08|0
1653025590000|2022-05-20 05:46:30|573.51|570.71|573.75|570.95|573.75|570.95|573.38|570.58|0
1653025600000|2022-05-20 05:46:40|573.63|570.83|573.38|570.58|573.63|570.83|573.38|570.58|0
1653025610000|2022-05-20 05:46:50|573.13|570.33|573.13|570.33|573.13|570.33|573.13|570.33|0
1653025620000|2022-05-20 05:47:00|573.26|570.46|573.63|570.83|573.63|570.83|573.26|570.46|0
1653025640000|2022-05-20 05:47:20|574.12|571.32|574.25|571.45|574.25|571.45|574.12|571.32|0
1653025650000|2022-05-20 05:47:30|574.37|571.57|574.12|571.32|574.37|571.57|574.12|571.32|0
1653025660000|2022-05-20 05:47:40|574|571.2|574.12|571.32|574.12|571.32|574|571.2|0
1653025670000|2022-05-20 05:47:50|573.87|571.07|573.38|570.58|573.87|571.07|573.38|570.58|0
1653025680000|2022-05-20 05:48:00|573.63|570.83|573.13|570.33|573.63|570.83|573.13|570.33|0
1653025690000|2022-05-20 05:48:10|573.26|570.46|573.51|570.71|573.51|570.71|573.13|570.33|0
1653025700000|2022-05-20 05:48:20|573.63|570.83|573.63|570.83|573.63|570.83|573.63|570.83|0
1653025710000|2022-05-20 05:48:30|573.87|571.07|573.75|570.95|573.87|571.07|573.75|570.95|0
1653025720000|2022-05-20 05:48:40|573.87|571.07|573.63|570.83|573.87|571.07|573.63|570.83|0
1653025730000|2022-05-20 05:48:50|573.75|570.95|573.87|571.07|573.87|571.07|573.75|570.95|0
1653025740000|2022-05-20 05:49:00|573.63|570.83|573.75|570.95|573.75|570.95|573.63|570.83|0
1653025750000|2022-05-20 05:49:10|573.87|571.07|573.63|570.83|573.87|571.07|573.63|570.83|0
1653025760000|2022-05-20 05:49:20|572.76|569.96|573.38|570.58|573.38|570.58|572.76|569.96|0
1653025770000|2022-05-20 05:49:30|573.63|570.83|573.51|570.71|573.63|570.83|573.51|570.71|0
1653025780000|2022-05-20 05:49:40|573.38|570.58|573.38|570.58|573.38|570.58|573.26|570.46|0
1653025790000|2022-05-20 05:49:50|573.13|570.33|572.88|570.08|573.13|570.33|572.88|570.08|0
1653025800000|2022-05-20 05:50:00|573.26|570.46|573.26|570.46|573.26|570.46|573.26|570.46|0
1653025810000|2022-05-20 05:50:10|573.13|570.33|573.13|570.33|573.13|570.33|573.01|570.21|0
1653025820000|2022-05-20 05:50:20|572.88|570.08|572.76|569.96|572.88|570.08|572.63|569.83|0
1653025830000|2022-05-20 05:50:30|572.88|570.08|572.63|569.83|572.88|570.08|572.63|569.83|0
1653025840000|2022-05-20 05:50:40|572.39|569.59|572.14|569.34|572.39|569.59|572.14|569.34|0
1653025850000|2022-05-20 05:50:50|571.89|569.09|571.89|569.09|571.89|569.09|571.89|569.09|0
1653025860000|2022-05-20 05:51:00|572.14|569.34|572.27|569.47|572.39|569.59|572.14|569.34|0
1653025870000|2022-05-20 05:51:10|572.14|569.34|572.14|569.34|572.27|569.47|572.14|569.34|0
1653025880000|2022-05-20 05:51:20|572.27|569.47|572.27|569.47|572.27|569.47|572.27|569.47|0
1653025890000|2022-05-20 05:51:30|572.39|569.59|572.39|569.59|572.52|569.72|572.39|569.59|0
1653025900000|2022-05-20 05:51:40|572.14|569.34|572.39|569.59|572.39|569.59|572.14|569.34|0
1653025910000|2022-05-20 05:51:50|571.89|569.09|571.15|568.35|571.89|569.09|571.15|568.35|0
1653025920000|2022-05-20 05:52:00|571.39|568.59|571.64|568.84|571.64|568.84|571.39|568.59|0
1653025930000|2022-05-20 05:52:10|571.77|568.97|571.89|569.09|571.89|569.09|571.64|568.84|0
1653025940000|2022-05-20 05:52:20|571.64|568.84|571.15|568.35|571.64|568.84|571.15|568.35|0
1653025950000|2022-05-20 05:52:30|570.9|568.1|570.9|568.1|570.9|568.1|570.9|568.1|0
1653025960000|2022-05-20 05:52:40|570.4|567.6|570.65|567.85|570.65|567.85|570.4|567.6|0
1653025970000|2022-05-20 05:52:50|570.9|568.1|570.65|567.85|570.9|568.1|570.65|567.85|0
1653025980000|2022-05-20 05:53:00|570.9|568.1|571.15|568.35|571.15|568.35|570.9|568.1|0
1653025990000|2022-05-20 05:53:10|570.9|568.1|570.9|568.1|570.9|568.1|570.9|568.1|0
1653026000000|2022-05-20 05:53:20|570.78|567.98|570.9|568.1|570.9|568.1|570.65|567.85|0
1653026010000|2022-05-20 05:53:30|570.78|567.98|570.65|567.85|570.78|567.98|570.65|567.85|0
1653026020000|2022-05-20 05:53:40|570.53|567.73|570.65|567.85|570.65|567.85|570.53|567.73|0
1653026030000|2022-05-20 05:53:50|570.9|568.1|570.65|567.85|570.9|568.1|570.65|567.85|0
1653026040000|2022-05-20 05:54:00|570.4|567.6|570.4|567.6|570.4|567.6|570.16|567.36|0
1653026050000|2022-05-20 05:54:10|570.16|567.36|569.54|566.74|570.16|567.36|569.41|566.61|0
1653026060000|2022-05-20 05:54:20|569.66|566.86|569.41|566.61|569.66|566.86|569.41|566.61|0
1653026070000|2022-05-20 05:54:30|569.29|566.49|569.05|566.25|569.29|566.49|569.05|566.25|0
1653026080000|2022-05-20 05:54:40|569.16|566.36|568.67|565.87|569.16|566.36|568.67|565.87|0
1653026090000|2022-05-20 05:54:50|568.92|566.12|569.91|567.11|569.91|567.11|568.92|566.12|0
1653026100000|2022-05-20 05:55:00|570.4|567.6|571.52|568.72|571.52|568.72|570.4|567.6|0
1653026110000|2022-05-20 05:55:10|571.64|568.84|571.15|568.35|571.64|568.84|571.15|568.35|0
1653026120000|2022-05-20 05:55:20|571.28|568.48|570.78|567.98|571.28|568.48|570.78|567.98|0
1653026130000|2022-05-20 05:55:30|570.65|567.85|570.65|567.85|570.65|567.85|570.65|567.85|0
1653026140000|2022-05-20 05:55:40|570.9|568.1|570.9|568.1|570.9|568.1|570.9|568.1|0
1653026150000|2022-05-20 05:55:50|570.4|567.6|570.65|567.85|570.65|567.85|570.4|567.6|0
1653026160000|2022-05-20 05:56:00|570.9|568.1|571.52|568.72|571.52|568.72|570.9|568.1|0
1653026170000|2022-05-20 05:56:10|571.15|568.35|571.39|568.59|571.39|568.59|571.15|568.35|0
1653026180000|2022-05-20 05:56:20|571.15|568.35|571.52|568.72|571.52|568.72|571.15|568.35|0
1653026190000|2022-05-20 05:56:30|571.64|568.84|571.64|568.84|571.64|568.84|571.64|568.84|0
1653026200000|2022-05-20 05:56:40|571.89|569.09|572.39|569.59|572.39|569.59|571.89|569.09|0
1653026210000|2022-05-20 05:56:50|572.14|569.34|572.63|569.83|572.63|569.83|572.14|569.34|0
1653026220000|2022-05-20 05:57:00|572.27|569.47|571.89|569.09|572.39|569.59|571.89|569.09|0
1653026230000|2022-05-20 05:57:10|572.14|569.34|572.14|569.34|572.14|569.34|571.89|569.09|0
1653026240000|2022-05-20 05:57:20|572.39|569.59|572.14|569.34|572.39|569.59|572.14|569.34|0
1653026260000|2022-05-20 05:57:40|572.39|569.59|572.39|569.59|572.39|569.59|572.39|569.59|0
1653026270000|2022-05-20 05:57:50|572.51|569.71|572.76|569.96|572.76|569.96|572.51|569.71|0
1653026280000|2022-05-20 05:58:00|572.63|569.83|572.39|569.59|572.76|569.96|572.39|569.59|0
1653026290000|2022-05-20 05:58:10|572.14|569.34|572.14|569.34|572.14|569.34|572.14|569.34|0
1653026300000|2022-05-20 05:58:20|572.39|569.59|572.76|569.96|572.76|569.96|572.39|569.59|0
1653026310000|2022-05-20 05:58:30|572.88|570.08|572.76|569.96|572.88|570.08|572.76|569.96|0
1653026320000|2022-05-20 05:58:40|572.63|569.83|572.39|569.59|572.63|569.83|572.14|569.34|0
1653026330000|2022-05-20 05:58:50|572.63|569.83|572.63|569.83|572.63|569.83|572.51|569.71|0
1653026340000|2022-05-20 05:59:00|572.39|569.59|572.14|569.34|572.39|569.59|572.14|569.34|0
1653026350000|2022-05-20 05:59:10|572.27|569.47|572.39|569.59|572.39|569.59|572.27|569.47|0
1653026360000|2022-05-20 05:59:20|572.14|569.34|572.14|569.34|572.14|569.34|572.14|569.34|0
1653026370000|2022-05-20 05:59:30|571.64|568.84|571.64|568.84|571.77|568.97|571.64|568.84|0
1653026380000|2022-05-20 05:59:40|572.39|569.59|571.89|569.09|572.39|569.59|571.89|569.09|0
1653026390000|2022-05-20 05:59:50|572.14|569.34|572.39|569.59|572.63|569.83|572.14|569.34|0
1653026400000|2022-05-20 06:00:00|572.63|569.83|572.88|570.08|572.88|570.08|572.63|569.83|0
1653026410000|2022-05-20 06:00:10|573.13|570.33|573.38|570.58|573.38|570.58|573.13|570.33|0
1653026420000|2022-05-20 06:00:20|573.13|570.33|573.13|570.33|573.38|570.58|573.13|570.33|0
1653026430000|2022-05-20 06:00:30|572.88|570.08|572.88|570.08|573.26|570.46|572.88|570.08|0
1653026440000|2022-05-20 06:00:40|571.89|569.09|571.39|568.59|571.89|569.09|571.39|568.59|0
1653026450000|2022-05-20 06:00:50|571.64|568.84|572.14|569.34|572.14|569.34|571.64|568.84|0
1653026460000|2022-05-20 06:01:00|572.63|569.83|572.88|570.08|572.88|570.08|572.63|569.83|0
1653026470000|2022-05-20 06:01:10|573.26|570.46|573.87|571.07|573.87|571.07|573.26|570.46|0
1653026480000|2022-05-20 06:01:20|574.37|571.57|574.86|572.06|574.86|572.06|574.37|571.57|0
1653026490000|2022-05-20 06:01:30|575.11|572.31|575.11|572.31|575.61|572.81|575.11|572.31|0
1653026500000|2022-05-20 06:01:40|574.86|572.06|574.86|572.06|574.86|572.06|574.62|571.82|0
1653026510000|2022-05-20 06:01:50|574.62|571.82|574.99|572.19|575.11|572.31|574.62|571.82|0
1653026520000|2022-05-20 06:02:00|574.37|571.57|574.62|571.82|574.62|571.82|574.37|571.57|0
1653026530000|2022-05-20 06:02:10|574.37|571.57|574.37|571.57|574.5|571.7|574.37|571.57|0
1653026540000|2022-05-20 06:02:20|574.12|571.32|574.37|571.57|574.37|571.57|574.12|571.32|0
1653026550000|2022-05-20 06:02:30|574.62|571.82|573.87|571.07|574.62|571.82|573.87|571.07|0
1653026560000|2022-05-20 06:02:40|574.12|571.32|574.25|571.45|574.25|571.45|573.87|571.07|0
1653026570000|2022-05-20 06:02:50|574.12|571.32|574.37|571.57|574.37|571.57|574.12|571.32|0
1653026580000|2022-05-20 06:03:00|574.12|571.32|573.13|570.33|574.12|571.32|573.13|570.33|0
1653026590000|2022-05-20 06:03:10|573.38|570.58|573.13|570.33|573.38|570.58|573.13|570.33|0
1653026600000|2022-05-20 06:03:20|573.38|570.58|573.26|570.46|573.38|570.58|573.26|570.46|0
1653026610000|2022-05-20 06:03:30|573.13|570.33|573.38|570.58|573.38|570.58|573.13|570.33|0
1653026620000|2022-05-20 06:03:40|572.63|569.83|572.63|569.83|572.63|569.83|572.51|569.71|0
1653026630000|2022-05-20 06:03:50|572.76|569.96|572.27|569.47|572.76|569.96|572.27|569.47|0
1653026640000|2022-05-20 06:04:00|571.89|569.09|572.39|569.59|572.51|569.71|571.89|569.09|0
1653026650000|2022-05-20 06:04:10|572.76|569.96|572.39|569.59|572.76|569.96|572.39|569.59|0
1653026660000|2022-05-20 06:04:20|572.63|569.83|572.39|569.59|572.63|569.83|571.77|568.97|0
1653026670000|2022-05-20 06:04:30|572.51|569.71|572.39|569.59|572.51|569.71|572.39|569.59|0
1653026680000|2022-05-20 06:04:40|572.14|569.34|572.76|569.96|572.76|569.96|571.89|569.09|0
1653026690000|2022-05-20 06:04:50|573.62|570.82|574.12|571.32|574.12|571.32|573.62|570.82|0
1653026700000|2022-05-20 06:05:00|574.37|571.57|574.99|572.19|574.99|572.19|574.37|571.57|0
1653026710000|2022-05-20 06:05:10|575.11|572.31|574.12|571.32|575.11|572.31|574.12|571.32|0
1653026720000|2022-05-20 06:05:20|573.87|571.07|573.38|570.58|573.87|571.07|573.38|570.58|0
1653026730000|2022-05-20 06:05:30|573.13|570.33|573.51|570.71|573.51|570.71|573.13|570.33|0
1653026740000|2022-05-20 06:05:40|573.38|570.58|573.26|570.46|573.38|570.58|573.13|570.33|0
1653026750000|2022-05-20 06:05:50|573.38|570.58|574.5|571.7|574.62|571.82|573.38|570.58|0
1653026760000|2022-05-20 06:06:00|574.37|571.57|575.36|572.56|575.61|572.81|574.37|571.57|0
1653026770000|2022-05-20 06:06:10|575.24|572.44|574.86|572.06|575.24|572.44|574.86|572.06|0
1653026780000|2022-05-20 06:06:20|575.11|572.31|574.86|572.06|575.11|572.31|574.62|571.82|0
1653026790000|2022-05-20 06:06:30|574.99|572.19|574.75|571.95|574.99|572.19|574.62|571.82|0
1653026800000|2022-05-20 06:06:40|574.37|571.57|574.99|572.19|574.99|572.19|574.37|571.57|0
1653026810000|2022-05-20 06:06:50|575.11|572.31|575.36|572.56|575.74|572.94|575.11|572.31|0
1653026820000|2022-05-20 06:07:00|575.11|572.31|575.11|572.31|575.11|572.31|575.11|572.31|0
1653026830000|2022-05-20 06:07:10|575.24|572.44|575.61|572.81|575.61|572.81|575.24|572.44|0
1653026840000|2022-05-20 06:07:20|575.36|572.56|575.11|572.31|575.36|572.56|575.11|572.31|0
1653026850000|2022-05-20 06:07:30|574.86|572.06|575.36|572.56|575.36|572.56|574.86|572.06|0
1653026860000|2022-05-20 06:07:40|575.24|572.44|575.11|572.31|575.24|572.44|574.86|572.06|0
1653026870000|2022-05-20 06:07:50|575.24|572.44|575.11|572.31|575.24|572.44|575.11|572.31|0
1653026880000|2022-05-20 06:08:00|575.36|572.56|576.6|573.8|576.6|573.8|575.36|572.56|0
1653026890000|2022-05-20 06:08:10|576.35|573.55|576.1|573.3|576.35|573.55|575.86|573.06|0
1653026900000|2022-05-20 06:08:20|575.99|573.19|575.99|573.19|575.99|573.19|575.99|573.19|0
1653026910000|2022-05-20 06:08:30|575.86|573.06|575.61|572.81|576.1|573.3|575.61|572.81|0
1653026920000|2022-05-20 06:08:40|575.11|572.31|574.86|572.06|575.11|572.31|574.86|572.06|0
1653026930000|2022-05-20 06:08:50|574.99|572.19|574.62|571.82|574.99|572.19|574.62|571.82|0
1653026940000|2022-05-20 06:09:00|575.11|572.31|575.24|572.44|575.24|572.44|575.11|572.31|0
1653026950000|2022-05-20 06:09:10|575.36|572.56|575.24|572.44|575.36|572.56|575.24|572.44|0
1653026960000|2022-05-20 06:09:20|575.36|572.56|574.12|571.32|575.36|572.56|574.12|571.32|0
1653026970000|2022-05-20 06:09:30|573.87|571.07|574.37|571.57|574.37|571.57|573.87|571.07|0
1653026980000|2022-05-20 06:09:40|574.5|571.7|574.37|571.57|574.5|571.7|574.12|571.32|0
1653026990000|2022-05-20 06:09:50|573.87|571.07|573.87|571.07|573.87|571.07|573.62|570.82|0
1653027000000|2022-05-20 06:10:00|573.62|570.82|573.75|570.95|573.75|570.95|573.62|570.82|0
1653027010000|2022-05-20 06:10:10|573.87|571.07|571.15|568.35|573.87|571.07|571.15|568.35|0
1653027020000|2022-05-20 06:10:20|570.78|567.98|571.03|568.23|571.03|568.23|570.65|567.85|0
1653027030000|2022-05-20 06:10:30|571.15|568.35|571.15|568.35|571.64|568.84|571.15|568.35|0
1653027040000|2022-05-20 06:10:40|570.9|568.1|571.15|568.35|571.15|568.35|570.9|568.1|0
1653027050000|2022-05-20 06:10:50|571.03|568.23|570.15|567.35|571.03|568.23|570.15|567.35|0
1653027060000|2022-05-20 06:11:00|569.91|567.11|569.41|566.61|569.91|567.11|569.41|566.61|0
1653027070000|2022-05-20 06:11:10|569.66|566.86|569.16|566.36|569.66|566.86|569.16|566.36|0
1653027080000|2022-05-20 06:11:20|569.66|566.86|570.15|567.35|570.15|567.35|569.66|566.86|0
1653027090000|2022-05-20 06:11:30|569.41|566.61|570.04|567.24|570.04|567.24|569.41|566.61|0
1653027100000|2022-05-20 06:11:40|569.66|566.86|569.91|567.11|569.91|567.11|569.66|566.86|0
1653027110000|2022-05-20 06:11:50|569.66|566.86|569.66|566.86|569.91|567.11|569.66|566.86|0
1653027120000|2022-05-20 06:12:00|569.41|566.61|569.41|566.61|569.41|566.61|569.41|566.61|0
1653027130000|2022-05-20 06:12:10|569.54|566.74|570.15|567.35|570.15|567.35|569.54|566.74|0
1653027140000|2022-05-20 06:12:20|570.4|567.6|570.65|567.85|570.78|567.98|570.4|567.6|0
1653027150000|2022-05-20 06:12:30|570.78|567.98|570.65|567.85|570.78|567.98|570.65|567.85|0
1653027160000|2022-05-20 06:12:40|570.9|568.1|569.91|567.11|570.9|568.1|569.91|567.11|0
1653027170000|2022-05-20 06:12:50|570.28|567.48|571.64|568.84|571.89|569.09|570.28|567.48|0
1653027180000|2022-05-20 06:13:00|571.77|568.97|571.89|569.09|571.89|569.09|571.77|568.97|0
1653027190000|2022-05-20 06:13:10|572.27|569.47|572.88|570.08|573.01|570.21|572.27|569.47|0
1653027200000|2022-05-20 06:13:20|573.01|570.21|573.62|570.82|573.62|570.82|573.01|570.21|0
1653027210000|2022-05-20 06:13:30|573.87|571.07|573.26|570.46|573.87|571.07|573.13|570.33|0
1653027220000|2022-05-20 06:13:40|573.38|570.58|573.26|570.46|573.38|570.58|573.26|570.46|0
1653027230000|2022-05-20 06:13:50|573.13|570.33|573.87|571.07|573.87|571.07|573.13|570.33|0
1653027240000|2022-05-20 06:14:00|573.13|570.33|573.13|570.33|573.13|570.33|573.01|570.21|0
1653027250000|2022-05-20 06:14:10|572.76|569.96|573.38|570.58|573.38|570.58|572.76|569.96|0
1653027260000|2022-05-20 06:14:20|573.75|570.95|573.51|570.71|573.87|571.07|573.51|570.71|0
1653027270000|2022-05-20 06:14:30|573.62|570.82|573.87|571.07|573.87|571.07|573.62|570.82|0
1653027280000|2022-05-20 06:14:40|574|571.2|574.74|571.94|574.86|572.06|574|571.2|0
1653027290000|2022-05-20 06:14:50|574.62|571.82|574.5|571.7|574.62|571.82|574.5|571.7|0
1653027300000|2022-05-20 06:15:00|575.61|572.81|575.61|572.81|575.74|572.94|575.61|572.81|0
1653027310000|2022-05-20 06:15:10|575.86|573.06|575.49|572.69|575.86|573.06|575.36|572.56|0
1653027320000|2022-05-20 06:15:20|575.36|572.56|575.61|572.81|575.61|572.81|575.36|572.56|0
1653027330000|2022-05-20 06:15:30|575.49|572.69|575.86|573.06|575.86|573.06|575.49|572.69|0
1653027340000|2022-05-20 06:15:40|575.61|572.81|575.36|572.56|575.61|572.81|575.36|572.56|0
1653027350000|2022-05-20 06:15:50|575.11|572.31|574.62|571.82|575.11|572.31|574.62|571.82|0
1653027360000|2022-05-20 06:16:00|574.37|571.57|574.62|571.82|574.62|571.82|574.37|571.57|0
1653027370000|2022-05-20 06:16:10|575.11|572.31|574.62|571.82|575.11|572.31|574.62|571.82|0
1653027380000|2022-05-20 06:16:20|574.86|572.06|574.86|572.06|575.11|572.31|574.86|572.06|0
1653027390000|2022-05-20 06:16:30|574.62|571.82|574.62|571.82|574.62|571.82|574.62|571.82|0
1653027400000|2022-05-20 06:16:40|574.86|572.06|575.11|572.31|575.11|572.31|574.86|572.06|0
1653027410000|2022-05-20 06:16:50|575.24|572.44|575.11|572.31|575.24|572.44|575.11|572.31|0
1653027420000|2022-05-20 06:17:00|574.99|572.19|574.86|572.06|575.11|572.31|574.86|572.06|0
1653027430000|2022-05-20 06:17:10|575.11|572.31|575.86|573.06|575.86|573.06|575.11|572.31|0
1653027440000|2022-05-20 06:17:20|575.74|572.94|576.1|573.3|576.1|573.3|575.74|572.94|0
1653027450000|2022-05-20 06:17:30|576.35|573.55|576.35|573.55|576.6|573.8|576.35|573.55|0
1653027460000|2022-05-20 06:17:40|576.1|573.3|576.1|573.3|576.1|573.3|575.98|573.18|0
1653027470000|2022-05-20 06:17:50|576.23|573.43|576.23|573.43|576.23|573.43|576.23|573.43|0
1653027480000|2022-05-20 06:18:00|576.1|573.3|576.1|573.3|576.23|573.43|576.1|573.3|0
1653027490000|2022-05-20 06:18:10|575.86|573.06|575.36|572.56|575.86|573.06|575.36|572.56|0
1653027500000|2022-05-20 06:18:20|575.11|572.31|575.36|572.56|575.36|572.56|575.11|572.31|0
1653027510000|2022-05-20 06:18:30|575.11|572.31|574.62|571.82|575.11|572.31|574.62|571.82|0
1653027520000|2022-05-20 06:18:40|574.74|571.94|575.11|572.31|575.11|572.31|574.74|571.94|0
1653027530000|2022-05-20 06:18:50|574.86|572.06|574.86|572.06|574.86|572.06|574.86|572.06|0
1653027540000|2022-05-20 06:19:00|575.11|572.31|574.37|571.57|575.11|572.31|574.37|571.57|0
1653027550000|2022-05-20 06:19:10|574.62|571.82|574.86|572.06|574.86|572.06|574.37|571.57|0
1653027560000|2022-05-20 06:19:20|574.74|571.94|575.24|572.44|575.36|572.56|574.74|571.94|0
1653027570000|2022-05-20 06:19:30|575.11|572.31|575.36|572.56|575.36|572.56|575.11|572.31|0
1653027580000|2022-05-20 06:19:40|575.24|572.44|575.24|572.44|575.36|572.56|575.24|572.44|0
1653027590000|2022-05-20 06:19:50|575.36|572.56|575.49|572.69|575.49|572.69|575.24|572.44|0
1653027600000|2022-05-20 06:20:00|575.61|572.81|575.61|572.81|575.61|572.81|575.61|572.81|0
1653027610000|2022-05-20 06:20:10|575.36|572.56|575.61|572.81|575.61|572.81|575.36|572.56|0
1653027620000|2022-05-20 06:20:20|575.86|573.06|575.61|572.81|575.86|573.06|575.61|572.81|0
1653027630000|2022-05-20 06:20:30|575.36|572.56|575.61|572.81|575.61|572.81|575.36|572.56|0
1653027640000|2022-05-20 06:20:40|575.36|572.56|575.11|572.31|575.36|572.56|575.11|572.31|0
1653027650000|2022-05-20 06:20:50|575.36|572.56|575.11|572.31|575.36|572.56|575.11|572.31|0
1653027660000|2022-05-20 06:21:00|574.86|572.06|574.99|572.19|574.99|572.19|574.62|571.82|0
1653027670000|2022-05-20 06:21:10|574.86|572.06|575.24|572.44|575.36|572.56|574.86|572.06|0
1653027680000|2022-05-20 06:21:20|575.61|572.81|574.99|572.19|575.61|572.81|574.99|572.19|0
1653027690000|2022-05-20 06:21:30|575.11|572.31|575.11|572.31|575.11|572.31|574.86|572.06|0
1653027700000|2022-05-20 06:21:40|574.99|572.19|574.86|572.06|574.99|572.19|574.86|572.06|0
1653027710000|2022-05-20 06:21:50|575.11|572.31|575.98|573.18|576.35|573.55|575.11|572.31|0
1653027720000|2022-05-20 06:22:00|576.1|573.3|575.74|572.94|576.1|573.3|575.74|572.94|0
1653027730000|2022-05-20 06:22:10|575.36|572.56|575.11|572.31|575.36|572.56|575.11|572.31|0
1653027740000|2022-05-20 06:22:20|574.99|572.19|574.99|572.19|574.99|572.19|574.86|572.06|0
1653027750000|2022-05-20 06:22:30|574.86|572.06|574.86|572.06|574.99|572.19|574.86|572.06|0
1653027760000|2022-05-20 06:22:40|574.74|571.94|574.74|571.94|574.86|572.06|574.74|571.94|0
1653027770000|2022-05-20 06:22:50|574.86|572.06|574.86|572.06|574.99|572.19|574.86|572.06|0
1653027780000|2022-05-20 06:23:00|574.99|572.19|574.99|572.19|575.11|572.31|574.99|572.19|0
1653027790000|2022-05-20 06:23:10|574.86|572.06|574.99|572.19|575.11|572.31|574.86|572.06|0
1653027800000|2022-05-20 06:23:20|574.86|572.06|575.24|572.44|575.36|572.56|574.86|572.06|0
1653027810000|2022-05-20 06:23:30|575.11|572.31|575.11|572.31|575.24|572.44|575.11|572.31|0
1653027820000|2022-05-20 06:23:40|574.86|572.06|575.11|572.31|575.11|572.31|574.86|572.06|0
1653027830000|2022-05-20 06:23:50|574.86|572.06|574.74|571.94|574.86|572.06|574.74|571.94|0
1653027840000|2022-05-20 06:24:00|574.86|572.06|574.12|571.32|574.86|572.06|574.12|571.32|0
1653027850000|2022-05-20 06:24:10|574.25|571.45|574.86|572.06|574.86|572.06|574.12|571.32|0
1653027860000|2022-05-20 06:24:20|575.36|572.56|574.99|572.19|575.36|572.56|574.99|572.19|0
1653027870000|2022-05-20 06:24:30|574.74|571.94|574.62|571.82|574.74|571.94|574.62|571.82|0
1653027880000|2022-05-20 06:24:40|574.86|572.06|574.62|571.82|574.86|572.06|574.62|571.82|0
1653027890000|2022-05-20 06:24:50|574.74|571.94|574.12|571.32|574.74|571.94|574.12|571.32|0
1653027900000|2022-05-20 06:25:00|574.86|572.06|575.24|572.44|575.24|572.44|574.86|572.06|0
1653027910000|2022-05-20 06:25:10|575.98|573.18|577.84|575.04|577.84|575.04|575.98|573.18|0
1653027920000|2022-05-20 06:25:20|578.09|575.29|578.34|575.54|578.34|575.54|577.84|575.04|0
1653027930000|2022-05-20 06:25:30|578.09|575.29|578.58|575.78|578.58|575.78|578.09|575.29|0
1653027940000|2022-05-20 06:25:40|578.34|575.54|578.58|575.78|578.71|575.91|578.34|575.54|0
1653027950000|2022-05-20 06:25:50|578.34|575.54|579.08|576.28|579.33|576.53|578.34|575.54|0
1653027960000|2022-05-20 06:26:00|579.33|576.53|579.33|576.53|580.07|577.27|579.33|576.53|0
1653027970000|2022-05-20 06:26:10|579.21|576.41|579.33|576.53|579.58|576.78|579.21|576.41|0
1653027980000|2022-05-20 06:26:20|579.58|576.78|579.58|576.78|579.58|576.78|579.33|576.53|0
1653027990000|2022-05-20 06:26:30|579.7|576.9|579.82|577.02|580.07|577.27|579.58|576.78|0
1653028000000|2022-05-20 06:26:40|579.58|576.78|579.21|576.41|579.58|576.78|579.21|576.41|0
1653028010000|2022-05-20 06:26:50|579.58|576.78|580.2|577.4|580.32|577.52|579.58|576.78|0
1653028020000|2022-05-20 06:27:00|580.32|577.52|579.7|576.9|580.32|577.52|579.58|576.78|0
1653028030000|2022-05-20 06:27:10|579.82|577.02|580.32|577.52|580.32|577.52|579.82|577.02|0
1653028040000|2022-05-20 06:27:20|580.57|577.77|581.31|578.51|581.31|578.51|580.32|577.52|0
1653028050000|2022-05-20 06:27:30|581.19|578.39|581.56|578.76|581.56|578.76|581.06|578.26|0
1653028060000|2022-05-20 06:27:40|581.31|578.51|581.06|578.26|581.31|578.51|581.06|578.26|0
1653028070000|2022-05-20 06:27:50|580.94|578.14|579.95|577.15|580.94|578.14|579.95|577.15|0
1653028080000|2022-05-20 06:28:00|580.32|577.52|580.57|577.77|580.57|577.77|580.32|577.52|0
1653028090000|2022-05-20 06:28:10|580.82|578.02|581.06|578.26|581.06|578.26|580.82|578.02|0
1653028100000|2022-05-20 06:28:20|581.19|578.39|581.06|578.26|581.19|578.39|580.94|578.14|0
1653028110000|2022-05-20 06:28:30|581.19|578.39|581.06|578.26|581.56|578.76|581.06|578.26|0
1653028120000|2022-05-20 06:28:40|581.31|578.51|581.31|578.51|581.56|578.76|581.31|578.51|0
1653028130000|2022-05-20 06:28:50|581.06|578.26|580.82|578.02|581.06|578.26|580.82|578.02|0
1653028140000|2022-05-20 06:29:00|580.94|578.14|580.57|577.77|580.94|578.14|580.32|577.52|0
1653028150000|2022-05-20 06:29:10|580.32|577.52|580.7|577.9|580.82|578.02|580.32|577.52|0
1653028160000|2022-05-20 06:29:20|581.19|578.39|580.94|578.14|581.19|578.39|580.82|578.02|0
1653028170000|2022-05-20 06:29:30|581.31|578.51|581.56|578.76|581.69|578.89|581.31|578.51|0
1653028180000|2022-05-20 06:29:40|581.69|578.89|582.55|579.75|582.55|579.75|581.69|578.89|0
1653028190000|2022-05-20 06:29:50|582.06|579.26|581.56|578.76|582.06|579.26|581.56|578.76|0
1653028200000|2022-05-20 06:30:00|582.06|579.26|581.81|579.01|582.06|579.26|581.81|579.01|0
1653028210000|2022-05-20 06:30:10|582.06|579.26|581.19|578.39|582.06|579.26|581.19|578.39|0
1653028220000|2022-05-20 06:30:20|581.31|578.51|581.06|578.26|581.31|578.51|581.06|578.26|0
1653028230000|2022-05-20 06:30:30|580.82|578.02|580.82|578.02|580.82|578.02|580.57|577.77|0
1653028240000|2022-05-20 06:30:40|580.7|577.9|580.32|577.52|580.7|577.9|580.32|577.52|0
1653028250000|2022-05-20 06:30:50|580.45|577.65|580.07|577.27|580.45|577.65|579.82|577.02|0
1653028260000|2022-05-20 06:31:00|580.32|577.52|580.82|578.02|580.82|578.02|580.32|577.52|0
1653028270000|2022-05-20 06:31:10|580.7|577.9|580.7|577.9|580.7|577.9|580.45|577.65|0
1653028280000|2022-05-20 06:31:20|581.06|578.26|580.94|578.14|581.06|578.26|580.94|578.14|0
1653028290000|2022-05-20 06:31:30|581.56|578.76|581.44|578.64|581.56|578.76|581.44|578.64|0
1653028300000|2022-05-20 06:31:40|581.31|578.51|581.69|578.89|581.69|578.89|581.31|578.51|0
1653028310000|2022-05-20 06:31:50|581.81|579.01|582.06|579.26|582.3|579.5|581.81|579.01|0
1653028320000|2022-05-20 06:32:00|582.18|579.38|582.3|579.5|582.55|579.75|582.18|579.38|0
1653028330000|2022-05-20 06:32:10|582.55|579.75|583.05|580.25|583.05|580.25|582.55|579.75|0
1653028340000|2022-05-20 06:32:20|582.93|580.13|582.8|580|582.93|580.13|582.8|580|0
1653028350000|2022-05-20 06:32:30|582.68|579.88|582.55|579.75|582.68|579.88|582.55|579.75|0
1653028360000|2022-05-20 06:32:40|582.68|579.88|582.8|580|582.8|580|582.68|579.88|0
1653028370000|2022-05-20 06:32:50|583.3|580.5|583.3|580.5|583.79|580.99|583.3|580.5|0
1653028380000|2022-05-20 06:33:00|583.05|580.25|582.55|579.75|583.18|580.38|582.55|579.75|0
1653028390000|2022-05-20 06:33:10|582.68|579.88|583.3|580.5|583.3|580.5|582.68|579.88|0
1653028400000|2022-05-20 06:33:20|583.05|580.25|582.8|580|583.05|580.25|582.8|580|0
1653028410000|2022-05-20 06:33:30|582.55|579.75|582.8|580|582.8|580|582.55|579.75|0
1653028420000|2022-05-20 06:33:40|583.05|580.25|582.55|579.75|583.05|580.25|582.55|579.75|0
1653028430000|2022-05-20 06:33:50|582.3|579.5|582.3|579.5|582.3|579.5|582.06|579.26|0
1653028440000|2022-05-20 06:34:00|582.55|579.75|582.18|579.38|582.55|579.75|582.18|579.38|0
1653028450000|2022-05-20 06:34:10|582.06|579.26|582.68|579.88|583.05|580.25|582.06|579.26|0
1653028460000|2022-05-20 06:34:20|582.8|580|582.8|580|582.8|580|582.55|579.75|0
1653028470000|2022-05-20 06:34:30|582.3|579.5|582.3|579.5|582.3|579.5|582.3|579.5|0
1653028480000|2022-05-20 06:34:40|582.18|579.38|581.69|578.89|582.18|579.38|581.69|578.89|0
1653028490000|2022-05-20 06:34:50|580.94|578.14|580.32|577.52|581.06|578.26|580.32|577.52|0
1653028500000|2022-05-20 06:35:00|580.07|577.27|580.32|577.52|580.32|577.52|580.07|577.27|0
1653028510000|2022-05-20 06:35:10|580.82|578.02|580.32|577.52|580.82|578.02|580.32|577.52|0
1653028520000|2022-05-20 06:35:20|580.07|577.27|580.07|577.27|580.07|577.27|580.07|577.27|0
1653028540000|2022-05-20 06:35:40|580.32|577.52|579.7|576.9|580.32|577.52|579.7|576.9|0
1653028550000|2022-05-20 06:35:50|580.07|577.27|580.07|577.27|580.82|578.02|579.57|576.77|0
1653028560000|2022-05-20 06:36:00|580.2|577.4|580.32|577.52|580.32|577.52|580.07|577.27|0
1653028570000|2022-05-20 06:36:10|580.94|578.14|580.82|578.02|581.06|578.26|580.82|578.02|0
1653028580000|2022-05-20 06:36:20|581.31|578.51|581.06|578.26|581.31|578.51|581.06|578.26|0
1653028590000|2022-05-20 06:36:30|581.44|578.64|581.56|578.76|581.56|578.76|581.44|578.64|0
1653028600000|2022-05-20 06:36:40|581.31|578.51|581.19|578.39|581.31|578.51|581.19|578.39|0
1653028610000|2022-05-20 06:36:50|581.06|578.26|581.44|578.64|581.56|578.76|581.06|578.26|0
1653028620000|2022-05-20 06:37:00|581.56|578.76|581.31|578.51|581.56|578.76|581.31|578.51|0
1653028630000|2022-05-20 06:37:10|581.44|578.64|582.06|579.26|582.06|579.26|581.31|578.51|0
1653028640000|2022-05-20 06:37:20|581.94|579.14|582.06|579.26|582.06|579.26|581.81|579.01|0
1653028650000|2022-05-20 06:37:30|581.94|579.14|582.55|579.75|582.55|579.75|581.81|579.01|0
1653028660000|2022-05-20 06:37:40|582.68|579.88|582.55|579.75|582.68|579.88|582.3|579.5|0
1653028670000|2022-05-20 06:37:50|582.43|579.63|582.43|579.63|582.43|579.63|582.43|579.63|0
1653028680000|2022-05-20 06:38:00|582.3|579.5|581.81|579.01|582.43|579.63|581.81|579.01|0
1653028690000|2022-05-20 06:38:10|582.43|579.63|583.3|580.5|583.3|580.5|582.43|579.63|0
1653028700000|2022-05-20 06:38:20|583.05|580.25|582.55|579.75|583.05|580.25|582.55|579.75|0
1653028710000|2022-05-20 06:38:30|582.3|579.5|583.05|580.25|583.05|580.25|582.3|579.5|0
1653028720000|2022-05-20 06:38:40|582.8|580|582.55|579.75|582.8|580|582.55|579.75|0
1653028730000|2022-05-20 06:38:50|582.43|579.63|582.06|579.26|582.43|579.63|582.06|579.26|0
1653028740000|2022-05-20 06:39:00|582.3|579.5|581.56|578.76|582.3|579.5|581.56|578.76|0
1653028750000|2022-05-20 06:39:10|581.81|579.01|582.06|579.26|582.55|579.75|581.81|579.01|0
1653028760000|2022-05-20 06:39:20|581.69|578.89|581.81|579.01|581.81|579.01|581.69|578.89|0
1653028770000|2022-05-20 06:39:30|582.3|579.5|582.18|579.38|582.3|579.5|582.06|579.26|0
1653028780000|2022-05-20 06:39:40|582.3|579.5|582.06|579.26|582.55|579.75|582.06|579.26|0
1653028790000|2022-05-20 06:39:50|581.81|579.01|581.94|579.14|581.94|579.14|581.81|579.01|0
1653028800000|2022-05-20 06:40:00|582.06|579.26|582.18|579.38|582.18|579.38|582.06|579.26|0
1653028810000|2022-05-20 06:40:10|582.06|579.26|582.43|579.63|582.43|579.63|581.81|579.01|0
1653028820000|2022-05-20 06:40:20|582.93|580.13|582.55|579.75|582.93|580.13|582.18|579.38|0
1653028830000|2022-05-20 06:40:30|582.68|579.88|582.93|580.13|583.05|580.25|582.68|579.88|0
1653028840000|2022-05-20 06:40:40|582.8|580|583.05|580.25|583.05|580.25|582.8|580|0
1653028850000|2022-05-20 06:40:50|582.8|580|582.93|580.13|582.93|580.13|582.8|580|0
1653028860000|2022-05-20 06:41:00|583.3|580.5|583.3|580.5|583.3|580.5|583.05|580.25|0
1653028870000|2022-05-20 06:41:10|583.18|580.38|583.05|580.25|583.3|580.5|583.05|580.25|0
1653028880000|2022-05-20 06:41:20|582.8|580|582.8|580|582.8|580|582.55|579.75|0
1653028890000|2022-05-20 06:41:30|582.55|579.75|582.8|580|582.8|580|582.55|579.75|0
1653028900000|2022-05-20 06:41:40|582.55|579.75|582.3|579.5|582.55|579.75|582.3|579.5|0
1653028910000|2022-05-20 06:41:50|582.55|579.75|582.3|579.5|582.55|579.75|582.3|579.5|0
1653028920000|2022-05-20 06:42:00|582.55|579.75|582.8|580|582.8|580|582.55|579.75|0
1653028930000|2022-05-20 06:42:10|582.3|579.5|582.3|579.5|582.3|579.5|582.18|579.38|0
1653028940000|2022-05-20 06:42:20|582.06|579.26|581.06|578.26|582.06|579.26|581.06|578.26|0
1653028950000|2022-05-20 06:42:30|581.44|578.64|581.31|578.51|581.44|578.64|581.06|578.26|0
1653028960000|2022-05-20 06:42:40|581.19|578.39|581.19|578.39|581.19|578.39|580.94|578.14|0
1653028970000|2022-05-20 06:42:50|581.06|578.26|581.06|578.26|581.06|578.26|581.06|578.26|0
1653028980000|2022-05-20 06:43:00|580.81|578.01|580.2|577.4|580.81|578.01|580.07|577.27|0
1653028990000|2022-05-20 06:43:10|580.32|577.52|580.57|577.77|580.57|577.77|580.07|577.27|0
1653029000000|2022-05-20 06:43:20|580.81|578.01|580.7|577.9|580.81|578.01|580.7|577.9|0
1653029010000|2022-05-20 06:43:30|580.81|578.01|580.7|577.9|580.81|578.01|580.7|577.9|0
1653029020000|2022-05-20 06:43:40|580.94|578.14|580.7|577.9|580.94|578.14|580.7|577.9|0
1653029030000|2022-05-20 06:43:50|580.57|577.77|580.7|577.9|580.81|578.01|580.57|577.77|0
1653029040000|2022-05-20 06:44:00|580.45|577.65|580.07|577.27|580.45|577.65|580.07|577.27|0
1653029050000|2022-05-20 06:44:10|580.32|577.52|580.81|578.01|580.81|578.01|580.32|577.52|0
1653029060000|2022-05-20 06:44:20|580.7|577.9|580.7|577.9|580.81|578.01|580.7|577.9|0
1653029070000|2022-05-20 06:44:30|580.57|577.77|580.57|577.77|580.81|578.01|580.57|577.77|0
1653029080000|2022-05-20 06:44:40|580.32|577.52|580.2|577.4|580.57|577.77|580.2|577.4|0
1653029090000|2022-05-20 06:44:50|580.32|577.52|579.95|577.15|580.32|577.52|579.95|577.15|0
1653029100000|2022-05-20 06:45:00|580.07|577.27|579.82|577.02|580.07|577.27|579.57|576.77|0
1653029110000|2022-05-20 06:45:10|580.07|577.27|580.45|577.65|580.45|577.65|580.07|577.27|0
1653029120000|2022-05-20 06:45:20|580.57|577.77|580.57|577.77|580.57|577.77|580.57|577.77|0
1653029130000|2022-05-20 06:45:30|580.94|578.14|581.56|578.76|581.56|578.76|580.94|578.14|0
1653029140000|2022-05-20 06:45:40|581.31|578.51|581.44|578.64|581.44|578.64|581.31|578.51|0
1653029150000|2022-05-20 06:45:50|581.06|578.26|580.81|578.01|581.06|578.26|580.81|578.01|0
1653029160000|2022-05-20 06:46:00|580.57|577.77|580.57|577.77|580.57|577.77|580.57|577.77|0
1653029170000|2022-05-20 06:46:10|580.81|578.01|580.81|578.01|580.81|578.01|580.7|577.9|0
1653029180000|2022-05-20 06:46:20|581.06|578.26|581.69|578.89|581.69|578.89|581.06|578.26|0
1653029190000|2022-05-20 06:46:30|581.81|579.01|582.18|579.38|582.3|579.5|581.81|579.01|0
1653029200000|2022-05-20 06:46:40|581.81|579.01|582.3|579.5|582.3|579.5|581.81|579.01|0
1653029210000|2022-05-20 06:46:50|582.18|579.38|582.55|579.75|582.8|580|582.18|579.38|0
1653029220000|2022-05-20 06:47:00|582.3|579.5|582.3|579.5|582.3|579.5|582.3|579.5|0
1653029230000|2022-05-20 06:47:10|582.05|579.25|582.05|579.25|582.05|579.25|582.05|579.25|0
1653029240000|2022-05-20 06:47:20|581.69|578.89|582.05|579.25|582.05|579.25|581.69|578.89|0
1653029250000|2022-05-20 06:47:30|581.94|579.14|582.18|579.38|582.18|579.38|581.81|579.01|0
1653029260000|2022-05-20 06:47:40|581.94|579.14|581.81|579.01|581.94|579.14|581.81|579.01|0
1653029270000|2022-05-20 06:47:50|582.3|579.5|581.81|579.01|582.3|579.5|581.81|579.01|0
1653029280000|2022-05-20 06:48:00|582.3|579.5|582.68|579.88|582.68|579.88|582.05|579.25|0
1653029290000|2022-05-20 06:48:10|583.3|580.5|583.54|580.74|583.54|580.74|583.3|580.5|0
1653029300000|2022-05-20 06:48:20|583.3|580.5|583.05|580.25|583.3|580.5|583.05|580.25|0
1653029310000|2022-05-20 06:48:30|582.8|580|582.68|579.88|582.8|580|582.55|579.75|0
1653029320000|2022-05-20 06:48:40|582.55|579.75|582.68|579.88|582.68|579.88|582.43|579.63|0
1653029330000|2022-05-20 06:48:50|583.05|580.25|583.3|580.5|583.3|580.5|583.05|580.25|0
1653029340000|2022-05-20 06:49:00|582.93|580.13|583.18|580.38|583.18|580.38|582.8|580|0
1653029350000|2022-05-20 06:49:10|583.3|580.5|584.04|581.24|584.04|581.24|583.3|580.5|0
1653029360000|2022-05-20 06:49:20|583.79|580.99|583.54|580.74|583.79|580.99|583.54|580.74|0
1653029370000|2022-05-20 06:49:30|583.3|580.5|583.05|580.25|583.3|580.5|583.05|580.25|0
1653029380000|2022-05-20 06:49:40|583.79|580.99|583.54|580.74|584.04|581.24|583.54|580.74|0
1653029390000|2022-05-20 06:49:50|583.67|580.87|582.8|580|583.67|580.87|582.8|580|0
1653029400000|2022-05-20 06:50:00|582.55|579.75|582.8|580|582.8|580|582.3|579.5|0
1653029410000|2022-05-20 06:50:10|582.55|579.75|582.8|580|582.8|580|582.55|579.75|0
1653029420000|2022-05-20 06:50:20|582.55|579.75|582.55|579.75|582.8|580|582.55|579.75|0
1653029430000|2022-05-20 06:50:30|582.8|580|582.3|579.5|582.8|580|582.3|579.5|0
1653029440000|2022-05-20 06:50:40|582.05|579.25|582.05|579.25|582.05|579.25|582.05|579.25|0
1653029450000|2022-05-20 06:50:50|582.3|579.5|582.55|579.75|582.55|579.75|582.3|579.5|0
1653029460000|2022-05-20 06:51:00|583.42|580.62|583.42|580.62|583.42|580.62|583.42|580.62|0
1653029470000|2022-05-20 06:51:10|583.54|580.74|583.42|580.62|583.79|580.99|583.42|580.62|0
1653029480000|2022-05-20 06:51:20|583.3|580.5|583.3|580.5|583.79|580.99|583.3|580.5|0
1653029490000|2022-05-20 06:51:30|583.42|580.62|584.29|581.49|584.29|581.49|583.42|580.62|0
1653029500000|2022-05-20 06:51:40|584.42|581.62|583.79|580.99|584.42|581.62|583.79|580.99|0
1653029510000|2022-05-20 06:51:50|584.04|581.24|583.79|580.99|584.04|581.24|583.67|580.87|0
1653029520000|2022-05-20 06:52:00|583.67|580.87|584.04|581.24|584.04|581.24|583.67|580.87|0
1653029530000|2022-05-20 06:52:10|584.29|581.49|584.29|581.49|584.29|581.49|584.29|581.49|0
1653029540000|2022-05-20 06:52:20|584.54|581.74|584.29|581.49|584.54|581.74|584.29|581.49|0
1653029550000|2022-05-20 06:52:30|584.54|581.74|584.17|581.37|584.54|581.74|584.04|581.24|0
1653029560000|2022-05-20 06:52:40|583.92|581.12|584.42|581.62|584.42|581.62|583.92|581.12|0
1653029570000|2022-05-20 06:52:50|584.04|581.24|584.04|581.24|584.04|581.24|583.54|580.74|0
1653029580000|2022-05-20 06:53:00|584.54|581.74|584.29|581.49|584.67|581.87|584.29|581.49|0
1653029590000|2022-05-20 06:53:10|584.54|581.74|584.54|581.74|584.54|581.74|584.54|581.74|0
1653029600000|2022-05-20 06:53:20|584.29|581.49|584.42|581.62|584.42|581.62|584.29|581.49|0
1653029610000|2022-05-20 06:53:30|584.54|581.74|585.03|582.23|585.03|582.23|584.42|581.62|0
1653029620000|2022-05-20 06:53:40|584.78|581.98|584.91|582.11|585.03|582.23|584.78|581.98|0
1653029630000|2022-05-20 06:53:50|585.03|582.23|585.41|582.61|585.53|582.73|585.03|582.23|0
1653029640000|2022-05-20 06:54:00|585.53|582.73|586.27|583.47|586.27|583.47|585.53|582.73|0
1653029650000|2022-05-20 06:54:10|586.03|583.23|585.91|583.11|586.03|583.23|585.78|582.98|0
1653029660000|2022-05-20 06:54:20|585.78|582.98|585.03|582.23|585.78|582.98|585.03|582.23|0
1653029670000|2022-05-20 06:54:30|585.28|582.48|585.03|582.23|585.53|582.73|585.03|582.23|0
1653029680000|2022-05-20 06:54:40|584.91|582.11|584.78|581.98|585.03|582.23|584.78|581.98|0
1653029690000|2022-05-20 06:54:50|585.03|582.23|586.27|583.47|586.27|583.47|585.03|582.23|0
1653029700000|2022-05-20 06:55:00|585.53|582.73|585.78|582.98|585.78|582.98|585.53|582.73|0
1653029710000|2022-05-20 06:55:10|586.03|583.23|586.27|583.47|586.27|583.47|586.03|583.23|0
1653029720000|2022-05-20 06:55:20|586.03|583.23|585.78|582.98|586.03|583.23|585.53|582.73|0
1653029730000|2022-05-20 06:55:30|585.53|582.73|585.28|582.48|585.78|582.98|585.28|582.48|0
1653029740000|2022-05-20 06:55:40|585.53|582.73|585.91|583.11|585.91|583.11|585.53|582.73|0
1653029750000|2022-05-20 06:55:50|586.03|583.23|585.78|582.98|586.03|583.23|585.78|582.98|0
1653029760000|2022-05-20 06:56:00|585.53|582.73|585.28|582.48|585.53|582.73|585.28|582.48|0
1653029770000|2022-05-20 06:56:10|585.03|582.23|584.78|581.98|585.03|582.23|584.78|581.98|0
1653029780000|2022-05-20 06:56:20|585.03|582.23|585.03|582.23|585.03|582.23|584.78|581.98|0
1653029790000|2022-05-20 06:56:30|584.91|582.11|585.41|582.61|585.41|582.61|584.78|581.98|0
1653029800000|2022-05-20 06:56:40|585.53|582.73|585.41|582.61|585.53|582.73|585.41|582.61|0
1653029810000|2022-05-20 06:56:50|585.28|582.48|585.28|582.48|585.28|582.48|585.28|582.48|0
1653029820000|2022-05-20 06:57:00|585.03|582.23|584.17|581.37|585.03|582.23|584.17|581.37|0
1653029830000|2022-05-20 06:57:10|584.91|582.11|585.16|582.36|585.16|582.36|584.91|582.11|0
1653029840000|2022-05-20 06:57:20|585.53|582.73|585.53|582.73|585.53|582.73|585.28|582.48|0
1653029850000|2022-05-20 06:57:30|585.78|582.98|586.03|583.23|586.27|583.47|585.78|582.98|0
1653029860000|2022-05-20 06:57:40|585.78|582.98|585.53|582.73|585.78|582.98|585.28|582.48|0
1653029870000|2022-05-20 06:57:50|585.28|582.48|585.66|582.86|585.78|582.98|585.28|582.48|0
1653029880000|2022-05-20 06:58:00|585.53|582.73|584.78|581.98|585.53|582.73|584.78|581.98|0
1653029890000|2022-05-20 06:58:10|584.54|581.74|584.42|581.62|584.54|581.74|584.29|581.49|0
1653029900000|2022-05-20 06:58:20|584.04|581.24|583.79|580.99|584.29|581.49|583.79|580.99|0
1653029910000|2022-05-20 06:58:30|583.54|580.74|583.54|580.74|583.54|580.74|583.42|580.62|0
1653029920000|2022-05-20 06:58:40|584.04|581.24|583.79|580.99|584.04|581.24|583.54|580.74|0
1653029930000|2022-05-20 06:58:50|583.54|580.74|582.55|579.75|583.54|580.74|582.55|579.75|0
1653029940000|2022-05-20 06:59:00|582.68|579.88|582.8|580|582.8|580|582.55|579.75|0
1653029950000|2022-05-20 06:59:10|582.68|579.88|582.82|580.02|583.06|580.26|582.68|579.88|0
1653029960000|2022-05-20 06:59:20|583.06|580.26|583.29|580.49|583.54|580.74|583.06|580.26|0
1653029970000|2022-05-20 06:59:30|583.04|580.24|582.55|579.75|583.17|580.37|582.55|579.75|0
1653029980000|2022-05-20 06:59:40|582.3|579.5|582.55|579.75|582.55|579.75|582.3|579.5|0
1653029990000|2022-05-20 06:59:50|581.8|579|581.55|578.75|581.8|579|581.55|578.75|0
1653030000000|2022-05-20 07:00:00|581.31|578.51|583.29|580.49|583.29|580.49|581.31|578.51|0
1653030010000|2022-05-20 07:00:10|583.54|580.74|583.29|580.49|583.54|580.74|582.3|579.5|0
1653030020000|2022-05-20 07:00:20|584.28|581.48|584.41|581.61|584.41|581.61|584.28|581.48|0
1653030030000|2022-05-20 07:00:30|584.03|581.23|583.54|580.74|584.03|581.23|583.54|580.74|0
1653030040000|2022-05-20 07:00:40|584.28|581.48|583.54|580.74|584.28|581.48|583.42|580.62|0
1653030050000|2022-05-20 07:00:50|584.03|581.23|584.41|581.61|584.53|581.73|584.03|581.23|0
1653030060000|2022-05-20 07:01:00|584.78|581.98|583.54|580.74|584.78|581.98|583.54|580.74|0
1653030070000|2022-05-20 07:01:10|583.29|580.49|581.68|578.88|583.29|580.49|581.68|578.88|0
1653030080000|2022-05-20 07:01:20|582.05|579.25|582.18|579.38|582.18|579.38|581.8|579|0
1653030090000|2022-05-20 07:01:30|582.55|579.75|583.04|580.24|583.04|580.24|582.55|579.75|0
1653030100000|2022-05-20 07:01:40|583.54|580.74|582.3|579.5|583.54|580.74|582.3|579.5|0
1653030110000|2022-05-20 07:01:50|582.67|579.87|583.17|580.37|583.29|580.49|582.67|579.87|0
1653030120000|2022-05-20 07:02:00|583.04|580.24|582.79|579.99|583.29|580.49|582.55|579.75|0
1653030130000|2022-05-20 07:02:10|582.67|579.87|582.43|579.63|582.92|580.12|582.43|579.63|0
1653030140000|2022-05-20 07:02:20|582.3|579.5|581.55|578.75|582.3|579.5|581.55|578.75|0
1653030150000|2022-05-20 07:02:30|582.3|579.5|581.93|579.13|582.79|579.99|581.93|579.13|0
1653030160000|2022-05-20 07:02:40|582.3|579.5|581.93|579.13|582.79|579.99|581.93|579.13|0
1653030170000|2022-05-20 07:02:50|582.3|579.5|582.05|579.25|582.3|579.5|581.8|579|0
1653030180000|2022-05-20 07:03:00|582.18|579.38|581.55|578.75|582.18|579.38|581.55|578.75|0
1653030190000|2022-05-20 07:03:10|582.43|579.63|582.05|579.25|582.43|579.63|581.8|579|0
1653030200000|2022-05-20 07:03:20|581.8|579|581.55|578.75|581.8|579|581.55|578.75|0
1653030210000|2022-05-20 07:03:30|581.31|578.51|581.55|578.75|581.55|578.75|581.06|578.26|0
1653030220000|2022-05-20 07:03:40|581.8|579|582.05|579.25|582.05|579.25|581.55|578.75|0
1653030230000|2022-05-20 07:03:50|581.93|579.13|582.05|579.25|582.3|579.5|581.93|579.13|0
1653030240000|2022-05-20 07:04:00|581.93|579.13|581.68|578.88|581.93|579.13|581.68|578.88|0
1653030250000|2022-05-20 07:04:10|581.43|578.63|581.68|578.88|581.68|578.88|581.43|578.63|0
1653030260000|2022-05-20 07:04:20|581.55|578.75|582.43|579.63|582.43|579.63|580.81|578.01|0
1653030270000|2022-05-20 07:04:30|582.92|580.12|583.54|580.74|583.54|580.74|582.92|580.12|0
1653030280000|2022-05-20 07:04:40|583.79|580.99|581.68|578.88|583.79|580.99|581.68|578.88|0
1653030290000|2022-05-20 07:04:50|581.8|579|581.93|579.13|582.18|579.38|581.8|579|0
1653030300000|2022-05-20 07:05:00|581.6|579.2|581.35|578.95|581.6|579.2|581.35|578.95|0
1653030310000|2022-05-20 07:05:10|581.48|579.08|581.6|579.2|581.6|579.2|581.23|578.83|0
1653030320000|2022-05-20 07:05:20|582.1|579.7|582.1|579.7|582.1|579.7|581.6|579.2|0
1653030330000|2022-05-20 07:05:30|581.98|579.58|581.98|579.58|581.98|579.58|581.98|579.58|0
1653030340000|2022-05-20 07:05:40|582.1|579.7|581.85|579.45|582.1|579.7|581.85|579.45|0
1653030350000|2022-05-20 07:05:50|581.35|578.95|580.36|577.96|581.35|578.95|580.36|577.96|0
1653030360000|2022-05-20 07:06:00|579.86|577.46|578.62|576.22|579.86|577.46|578.62|576.22|0
1653030370000|2022-05-20 07:06:10|578.51|576.11|578.75|576.35|579.12|576.72|578.51|576.11|0
1653030380000|2022-05-20 07:06:20|578.87|576.47|577.64|575.24|578.87|576.47|577.64|575.24|0
1653030390000|2022-05-20 07:06:30|577.3|574.9|578.34|575.94|578.34|575.94|577.3|574.9|0
1653030400000|2022-05-20 07:06:40|578.58|576.18|578.83|576.43|579.21|576.81|578.58|576.18|0
1653030410000|2022-05-20 07:06:50|579.08|576.68|578.71|576.31|579.08|576.68|578.71|576.31|0
1653030420000|2022-05-20 07:07:00|578.58|576.18|579.08|576.68|579.58|577.18|578.58|576.18|0
1653030430000|2022-05-20 07:07:10|579.82|577.42|581.19|578.79|581.19|578.79|579.7|577.3|0
1653030440000|2022-05-20 07:07:20|580.57|578.17|581.31|578.91|581.31|578.91|580.32|577.92|0
1653030450000|2022-05-20 07:07:30|581.44|579.04|581.81|579.41|581.81|579.41|581.44|579.04|0
1653030460000|2022-05-20 07:07:40|581.94|579.54|581.31|578.91|581.94|579.54|581.31|578.91|0
1653030470000|2022-05-20 07:07:50|581.07|578.67|581.69|579.29|581.69|579.29|581.07|578.67|0
1653030480000|2022-05-20 07:08:00|582.06|579.66|581.07|578.67|582.06|579.66|581.07|578.67|0
1653030490000|2022-05-20 07:08:10|580.7|578.3|581.07|578.67|581.07|578.67|580.57|578.17|0
1653030500000|2022-05-20 07:08:20|580.82|578.42|582.06|579.66|582.06|579.66|580.82|578.42|0
1653030510000|2022-05-20 07:08:30|582.31|579.91|582.55|580.15|582.55|580.15|582.06|579.66|0
1653030520000|2022-05-20 07:08:40|583.05|580.65|582.68|580.28|583.18|580.78|582.68|580.28|0
1653030530000|2022-05-20 07:08:50|582.55|580.15|582.44|580.04|582.55|580.15|582.06|579.66|0
1653030540000|2022-05-20 07:09:00|583.05|580.65|582.31|579.91|583.05|580.65|582.31|579.91|0
1653030550000|2022-05-20 07:09:10|582.55|580.15|582.31|579.91|582.55|580.15|582.31|579.91|0
1653030560000|2022-05-20 07:09:20|581.94|579.54|582.06|579.66|582.8|580.4|581.94|579.54|0
1653030570000|2022-05-20 07:09:30|581.56|579.16|582.06|579.66|582.06|579.66|581.44|579.04|0
1653030580000|2022-05-20 07:09:40|581.81|579.41|581.81|579.41|581.81|579.41|581.81|579.41|0
1653030590000|2022-05-20 07:09:50|581.94|579.54|581.69|579.29|582.06|579.66|581.69|579.29|0
1653030600000|2022-05-20 07:10:00|581.81|579.41|581.07|578.67|581.81|579.41|581.07|578.67|0
1653030610000|2022-05-20 07:10:10|580.82|578.42|580.07|577.67|580.82|578.42|580.07|577.67|0
1653030620000|2022-05-20 07:10:20|579.82|577.42|579.95|577.55|579.95|577.55|579.58|577.18|0
1653030630000|2022-05-20 07:10:30|580.32|577.92|580.95|578.55|580.95|578.55|580.07|577.67|0
1653030640000|2022-05-20 07:10:40|581.07|578.67|581.56|579.16|581.56|579.16|580.82|578.42|0
1653030650000|2022-05-20 07:10:50|581.81|579.41|581.81|579.41|581.81|579.41|581.81|579.41|0
1653030660000|2022-05-20 07:11:00|581.31|578.91|581.69|579.29|581.69|579.29|580.82|578.42|0
1653030670000|2022-05-20 07:11:10|581.94|579.54|582.19|579.79|582.31|579.91|581.94|579.54|0
1653030680000|2022-05-20 07:11:20|581.44|579.04|581.81|579.41|582.06|579.66|581.31|578.91|0
1653030690000|2022-05-20 07:11:30|581.56|579.16|582.31|579.91|582.31|579.91|581.56|579.16|0
1653030700000|2022-05-20 07:11:40|581.81|579.41|581.06|578.66|581.81|579.41|581.06|578.66|0
1653030710000|2022-05-20 07:11:50|580.82|578.42|580.32|577.92|580.82|578.42|580.32|577.92|0
1653030720000|2022-05-20 07:12:00|579.08|576.68|578.83|576.43|579.08|576.68|578.83|576.43|0
1653030730000|2022-05-20 07:12:10|579.33|576.93|578.83|576.43|579.33|576.93|578.83|576.43|0
1653030740000|2022-05-20 07:12:20|578.46|576.06|578.09|575.69|578.58|576.18|577.84|575.44|0
1653030750000|2022-05-20 07:12:30|578.46|576.06|578.09|575.69|578.46|576.06|577.59|575.19|0
1653030760000|2022-05-20 07:12:40|578.33|575.93|578.22|575.82|578.58|576.18|578.22|575.82|0
1653030770000|2022-05-20 07:12:50|578.09|575.69|578.09|575.69|578.09|575.69|578.09|575.69|0
1653030780000|2022-05-20 07:13:00|577.84|575.44|576.97|574.57|577.84|575.44|576.97|574.57|0
1653030790000|2022-05-20 07:13:10|576.85|574.45|577.22|574.82|577.22|574.82|576.85|574.45|0
1653030800000|2022-05-20 07:13:20|577.34|574.94|577.34|574.94|577.34|574.94|577.09|574.69|0
1653030810000|2022-05-20 07:13:30|577.22|574.82|576.85|574.45|577.22|574.82|576.85|574.45|0
1653030820000|2022-05-20 07:13:40|576.48|574.08|576.6|574.2|576.6|574.2|576.35|573.95|0
1653030830000|2022-05-20 07:13:50|577.09|574.69|576.85|574.45|577.59|575.19|576.6|574.2|0
1653030840000|2022-05-20 07:14:00|576.35|573.95|576.6|574.2|577.09|574.69|576.35|573.95|0
1653030850000|2022-05-20 07:14:10|576.85|574.45|576.6|574.2|576.85|574.45|576.6|574.2|0
1653030860000|2022-05-20 07:14:20|577.22|574.82|576.73|574.33|577.22|574.82|576.73|574.33|0
1653030870000|2022-05-20 07:14:30|576.35|573.95|576.35|573.95|576.35|573.95|576.1|573.7|0
1653030880000|2022-05-20 07:14:40|576.48|574.08|575.98|573.58|576.48|574.08|575.98|573.58|0
1653030890000|2022-05-20 07:14:50|576.23|573.83|576.73|574.33|576.73|574.33|576.23|573.83|0
1653030900000|2022-05-20 07:15:00|576.85|574.45|576.35|573.95|576.85|574.45|576.1|573.7|0
1653030910000|2022-05-20 07:15:10|576.1|573.7|576.35|573.95|576.6|574.2|576.1|573.7|0
1653030920000|2022-05-20 07:15:20|576.85|574.45|575.61|573.21|576.85|574.45|575.36|572.96|0
1653030930000|2022-05-20 07:15:30|575.85|573.45|575.98|573.58|575.98|573.58|575.85|573.45|0
1653030940000|2022-05-20 07:15:40|576.23|573.83|575.61|573.21|576.23|573.83|575.61|573.21|0
1653030950000|2022-05-20 07:15:50|574.86|572.46|575.11|572.71|575.11|572.71|574.86|572.46|0
1653030960000|2022-05-20 07:16:00|574.49|572.09|573.37|570.97|574.49|572.09|573.37|570.97|0
1653030970000|2022-05-20 07:16:10|574.12|571.72|573.37|570.97|574.12|571.72|573.37|570.97|0
1653030980000|2022-05-20 07:16:20|573.12|570.72|572.63|570.23|573.12|570.72|572.63|570.23|0
1653030990000|2022-05-20 07:16:30|572.88|570.48|572.13|569.73|572.88|570.48|571.77|569.37|0
1653031000000|2022-05-20 07:16:40|571.88|569.48|572.13|569.73|572.13|569.73|571.88|569.48|0
1653031010000|2022-05-20 07:16:50|571.64|569.24|572.13|569.73|572.13|569.73|571.64|569.24|0
1653031020000|2022-05-20 07:17:00|572.01|569.61|571.39|568.99|572.01|569.61|571.39|568.99|0
1653031030000|2022-05-20 07:17:10|571.52|569.12|572.13|569.73|572.13|569.73|571.52|569.12|0
1653031040000|2022-05-20 07:17:20|571.88|569.48|572.13|569.73|572.13|569.73|571.88|569.48|0
1653031050000|2022-05-20 07:17:30|571.88|569.48|571.52|569.12|571.88|569.48|571.39|568.99|0
1653031060000|2022-05-20 07:17:40|571.39|568.99|571.76|569.36|571.76|569.36|571.39|568.99|0
1653031070000|2022-05-20 07:17:50|571.39|568.99|571.14|568.74|571.39|568.99|571.14|568.74|0
1653031080000|2022-05-20 07:18:00|570.89|568.49|571.14|568.74|571.14|568.74|570.89|568.49|0
1653031090000|2022-05-20 07:18:10|571.39|568.99|571.39|568.99|571.39|568.99|571.27|568.87|0
1653031110000|2022-05-20 07:18:30|571.76|569.36|572.63|570.23|572.63|570.23|571.76|569.36|0
1653031120000|2022-05-20 07:18:40|572.88|570.48|573.37|570.97|573.37|570.97|572.88|570.48|0
1653031130000|2022-05-20 07:18:50|573.62|571.22|573.12|570.72|573.62|571.22|573.12|570.72|0
1653031140000|2022-05-20 07:19:00|572.76|570.36|573.01|570.61|573.12|570.72|572.76|570.36|0
1653031150000|2022-05-20 07:19:10|572.76|570.36|572.63|570.23|572.76|570.36|572.26|569.86|0
1653031160000|2022-05-20 07:19:20|572.51|570.11|572.51|570.11|572.51|570.11|572.38|569.98|0
1653031170000|2022-05-20 07:19:30|572.38|569.98|572.76|570.36|572.76|570.36|572.13|569.73|0
1653031180000|2022-05-20 07:19:40|573.12|570.72|574.12|571.72|574.12|571.72|573|570.6|0
1653031190000|2022-05-20 07:19:50|573.62|571.22|574.36|571.96|574.36|571.96|573.62|571.22|0
1653031200000|2022-05-20 07:20:00|574.12|571.72|574.12|571.72|574.12|571.72|573.75|571.35|0
1653031210000|2022-05-20 07:20:10|574.86|572.46|575.36|572.96|575.36|572.96|574.86|572.46|0
1653031220000|2022-05-20 07:20:20|574.86|572.46|574.36|571.96|574.86|572.46|574.36|571.96|0
1653031230000|2022-05-20 07:20:30|573.75|571.35|574.61|572.21|574.61|572.21|573.75|571.35|0
1653031240000|2022-05-20 07:20:40|574.12|571.72|574.25|571.85|574.36|571.96|574.12|571.72|0
1653031250000|2022-05-20 07:20:50|574.36|571.96|574.12|571.72|574.36|571.96|574.12|571.72|0
1653031260000|2022-05-20 07:21:00|574.25|571.85|574.36|571.96|574.36|571.96|574.25|571.85|0
1653031270000|2022-05-20 07:21:10|574|571.6|574.49|572.09|574.61|572.21|574|571.6|0
1653031280000|2022-05-20 07:21:20|574.12|571.72|573|570.6|574.12|571.72|572.88|570.48|0
1653031290000|2022-05-20 07:21:30|573.37|570.97|573.25|570.85|573.62|571.22|573.25|570.85|0
1653031300000|2022-05-20 07:21:40|573.37|570.97|573.5|571.1|573.5|571.1|573.25|570.85|0
1653031310000|2022-05-20 07:21:50|573.62|571.22|573.37|570.97|573.62|571.22|573.37|570.97|0
1653031320000|2022-05-20 07:22:00|573.25|570.85|572.26|569.86|573.25|570.85|572.13|569.73|0
1653031330000|2022-05-20 07:22:10|572.13|569.73|572.13|569.73|572.13|569.73|571.88|569.48|0
1653031340000|2022-05-20 07:22:20|572.63|570.23|571.76|569.36|572.63|570.23|571.76|569.36|0
1653031350000|2022-05-20 07:22:30|572.01|569.61|572.13|569.73|572.13|569.73|571.88|569.48|0
1653031360000|2022-05-20 07:22:40|572.01|569.61|571.52|569.12|572.01|569.61|571.39|568.99|0
1653031370000|2022-05-20 07:22:50|571.88|569.48|571.39|568.99|571.88|569.48|571.39|568.99|0
1653031380000|2022-05-20 07:23:00|571.64|569.24|571.76|569.36|571.88|569.48|571.64|569.24|0
1653031390000|2022-05-20 07:23:10|571.88|569.48|572.63|570.23|572.63|570.23|571.88|569.48|0
1653031400000|2022-05-20 07:23:20|572.38|569.98|572.13|569.73|572.63|570.23|572.13|569.73|0
1653031410000|2022-05-20 07:23:30|572.38|569.98|572.76|570.36|572.76|570.36|572.01|569.61|0
1653031420000|2022-05-20 07:23:40|572.88|570.48|572.76|570.36|572.88|570.48|572.76|570.36|0
1653031430000|2022-05-20 07:23:50|572.63|570.23|572.88|570.48|572.88|570.48|572.63|570.23|0
1653031440000|2022-05-20 07:24:00|573.12|570.72|573.5|571.1|574.12|571.72|573.12|570.72|0
1653031450000|2022-05-20 07:24:10|573.87|571.47|573.62|571.22|574|571.6|573.62|571.22|0
1653031460000|2022-05-20 07:24:20|573.87|571.47|573.87|571.47|574|571.6|573.87|571.47|0
1653031470000|2022-05-20 07:24:30|574.12|571.72|574.36|571.96|574.74|572.34|574.12|571.72|0
1653031480000|2022-05-20 07:24:40|574.49|572.09|575.11|572.71|575.49|573.09|574.49|572.09|0
1653031490000|2022-05-20 07:24:50|575.24|572.84|574.61|572.21|575.24|572.84|574.61|572.21|0
1653031500000|2022-05-20 07:25:00|574.49|572.09|574.36|571.96|574.49|572.09|574.24|571.84|0
1653031510000|2022-05-20 07:25:10|573.87|571.47|574.74|572.34|574.74|572.34|573.87|571.47|0
1653031520000|2022-05-20 07:25:20|574.86|572.46|575.11|572.71|575.24|572.84|574.86|572.46|0
1653031530000|2022-05-20 07:25:30|574.74|572.34|574.61|572.21|574.86|572.46|574.61|572.21|0
1653031540000|2022-05-20 07:25:40|575.11|572.71|575.73|573.33|575.73|573.33|575.11|572.71|0
1653031550000|2022-05-20 07:25:50|575.24|572.84|575.11|572.71|575.36|572.96|575.11|572.71|0
1653031560000|2022-05-20 07:26:00|574.99|572.59|575.11|572.71|575.11|572.71|574.99|572.59|0
1653031570000|2022-05-20 07:26:10|574.74|572.34|575.24|572.84|575.24|572.84|574.74|572.34|0
1653031580000|2022-05-20 07:26:20|574.99|572.59|575.24|572.84|575.24|572.84|574.99|572.59|0
1653031590000|2022-05-20 07:26:30|574.99|572.59|573.62|571.22|574.99|572.59|573.62|571.22|0
1653031600000|2022-05-20 07:26:40|573.37|570.97|573.12|570.72|573.62|571.22|573.12|570.72|0
1653031610000|2022-05-20 07:26:50|572.88|570.48|573.75|571.35|573.75|571.35|572.63|570.23|0
1653031620000|2022-05-20 07:27:00|573.62|571.22|574.12|571.72|574.12|571.72|573.62|571.22|0
1653031630000|2022-05-20 07:27:10|573.87|571.47|574.61|572.21|574.61|572.21|573.87|571.47|0
1653031640000|2022-05-20 07:27:20|575.49|573.09|574.99|572.59|575.49|573.09|574.86|572.46|0
1653031650000|2022-05-20 07:27:30|575.11|572.71|573.87|571.47|575.11|572.71|573.87|571.47|0
1653031660000|2022-05-20 07:27:40|573.62|571.22|572.88|570.48|573.62|571.22|572.88|570.48|0
1653031670000|2022-05-20 07:27:50|573.12|570.72|572.63|570.23|573.12|570.72|572.63|570.23|0
1653031680000|2022-05-20 07:28:00|572.51|570.11|572.63|570.23|572.63|570.23|572.38|569.98|0
1653031690000|2022-05-20 07:28:10|572.38|569.98|572.51|570.11|572.63|570.23|572.38|569.98|0
1653031700000|2022-05-20 07:28:20|572.38|569.98|572.01|569.61|572.38|569.98|571.88|569.48|0
1653031710000|2022-05-20 07:28:30|572.13|569.73|573.12|570.72|573.12|570.72|572.13|569.73|0
1653031720000|2022-05-20 07:28:40|573.62|571.22|573.25|570.85|573.62|571.22|573.25|570.85|0
1653031730000|2022-05-20 07:28:50|573.87|571.47|573.25|570.85|573.87|571.47|573.12|570.72|0
1653031740000|2022-05-20 07:29:00|573.37|570.97|574.12|571.72|574.12|571.72|573.25|570.85|0
1653031750000|2022-05-20 07:29:10|574.36|571.96|574.49|572.09|574.86|572.46|574.36|571.96|0
1653031760000|2022-05-20 07:29:20|574.24|571.84|573.62|571.22|574.24|571.84|573.62|571.22|0
1653031770000|2022-05-20 07:29:30|573.87|571.47|574|571.6|574|571.6|573.87|571.47|0
1653031780000|2022-05-20 07:29:40|573.87|571.47|573.75|571.35|573.87|571.47|573.62|571.22|0
1653031790000|2022-05-20 07:29:50|573.62|571.22|574.12|571.72|574.24|571.84|573.62|571.22|0
1653031800000|2022-05-20 07:30:00|573.87|571.47|573.87|571.47|574.12|571.72|573.87|571.47|0
1653031810000|2022-05-20 07:30:10|573.37|570.97|572.88|570.48|573.37|570.97|572.88|570.48|0
1653031820000|2022-05-20 07:30:20|572.63|570.23|573.37|570.97|573.37|570.97|572.63|570.23|0
1653031830000|2022-05-20 07:30:30|573.75|571.35|573.87|571.47|573.87|571.47|573.62|571.22|0
1653031840000|2022-05-20 07:30:40|574.61|572.21|575.11|572.71|575.24|572.84|574.61|572.21|0
1653031850000|2022-05-20 07:30:50|575.49|573.09|576.1|573.7|576.1|573.7|575.36|572.96|0
1653031860000|2022-05-20 07:31:00|576.23|573.83|574.86|572.46|576.23|573.83|574.74|572.34|0
1653031870000|2022-05-20 07:31:10|574.61|572.21|574.61|572.21|574.61|572.21|574.61|572.21|0
1653031880000|2022-05-20 07:31:20|574|571.6|574|571.6|574|571.6|574|571.6|0
1653031890000|2022-05-20 07:31:30|573.62|571.22|573.37|570.97|573.62|571.22|573.12|570.72|0
1653031900000|2022-05-20 07:31:40|573.62|571.22|573.62|571.22|574.12|571.72|573.62|571.22|0
1653031910000|2022-05-20 07:31:50|573.87|571.47|573.62|571.22|574|571.6|573.62|571.22|0
1653031920000|2022-05-20 07:32:00|572.88|570.48|572.76|570.36|572.88|570.48|572.76|570.36|0
1653031930000|2022-05-20 07:32:10|572.88|570.48|572.01|569.61|572.88|570.48|571.39|568.99|0
1653031940000|2022-05-20 07:32:20|571.88|569.48|571.14|568.74|571.88|569.48|571.14|568.74|0
1653031950000|2022-05-20 07:32:30|571.39|568.99|571.52|569.12|571.76|569.36|571.39|568.99|0
1653031960000|2022-05-20 07:32:40|571.39|568.99|571.88|569.48|571.88|569.48|571.39|568.99|0
1653031970000|2022-05-20 07:32:50|571.64|569.24|571.52|569.12|572.01|569.61|571.52|569.12|0
1653031980000|2022-05-20 07:33:00|571.27|568.87|570.89|568.49|571.27|568.87|570.89|568.49|0
1653031990000|2022-05-20 07:33:10|570.64|568.24|570.64|568.24|570.77|568.37|570.64|568.24|0
1653032000000|2022-05-20 07:33:20|570.4|568|570.4|568|570.52|568.12|570.4|568|0
1653032010000|2022-05-20 07:33:30|570.15|567.75|569.9|567.5|570.15|567.75|569.9|567.5|0
1653032020000|2022-05-20 07:33:40|569.65|567.25|568.16|565.76|569.65|567.25|568.16|565.76|0
1653032030000|2022-05-20 07:33:50|568.41|566.01|568.79|566.39|569.16|566.76|568.41|566.01|0
1653032040000|2022-05-20 07:34:00|568.91|566.51|567.92|565.52|568.91|566.51|567.92|565.52|0
1653032050000|2022-05-20 07:34:10|568.41|566.01|567.92|565.52|568.41|566.01|567.92|565.52|0
1653032060000|2022-05-20 07:34:20|567.8|565.4|568.16|565.76|568.16|565.76|567.8|565.4|0
1653032070000|2022-05-20 07:34:30|568.29|565.89|568.16|565.76|568.29|565.89|567.92|565.52|0
1653032080000|2022-05-20 07:34:40|567.92|565.52|568.16|565.76|568.16|565.76|567.92|565.52|0
1653032090000|2022-05-20 07:34:50|567.67|565.27|567.8|565.4|567.8|565.4|567.67|565.27|0
1653032100000|2022-05-20 07:35:00|567.92|565.52|567.8|565.4|568.16|565.76|567.8|565.4|0
1653032110000|2022-05-20 07:35:10|567.17|564.77|566.68|564.28|567.17|564.77|566.68|564.28|0
1653032120000|2022-05-20 07:35:20|566.92|564.52|566.8|564.4|567.17|564.77|566.8|564.4|0
1653032130000|2022-05-20 07:35:30|567.05|564.65|566.92|564.52|567.3|564.9|566.92|564.52|0
1653032140000|2022-05-20 07:35:40|566.8|564.4|567.05|564.65|567.05|564.65|566.8|564.4|0
1653032150000|2022-05-20 07:35:50|566.92|564.52|567.17|564.77|567.17|564.77|566.8|564.4|0
1653032160000|2022-05-20 07:36:00|567.05|564.65|566.68|564.28|567.05|564.65|566.31|563.91|0
1653032170000|2022-05-20 07:36:10|566.43|564.03|565.93|563.53|566.56|564.16|565.93|563.53|0
1653032180000|2022-05-20 07:36:20|565.44|563.04|565.68|563.28|565.81|563.41|565.44|563.04|0
1653032190000|2022-05-20 07:36:30|565.81|563.41|565.32|562.92|565.81|563.41|565.19|562.79|0
1653032200000|2022-05-20 07:36:40|565.57|563.17|565.07|562.67|565.57|563.17|565.07|562.67|0
1653032210000|2022-05-20 07:36:50|564.69|562.29|565.19|562.79|565.32|562.92|564.69|562.29|0
1653032220000|2022-05-20 07:37:00|565.07|562.67|564.94|562.54|565.07|562.67|564.94|562.54|0
1653032230000|2022-05-20 07:37:10|565.19|562.79|564.94|562.54|565.19|562.79|564.82|562.42|0
1653032240000|2022-05-20 07:37:20|564.69|562.29|562.71|560.31|564.69|562.29|562.71|560.31|0
1653032250000|2022-05-20 07:37:30|562.46|560.06|562.48|560.08|562.48|560.08|562.22|559.82|0
1653032260000|2022-05-20 07:37:40|562.73|560.33|562.61|560.21|562.73|560.33|562.48|560.08|0
1653032270000|2022-05-20 07:37:50|562.48|560.08|562.18|559.78|562.67|560.27|562.18|559.78|0
1653032280000|2022-05-20 07:38:00|561.93|559.53|562.18|559.78|562.18|559.78|561.93|559.53|0
1653032290000|2022-05-20 07:38:10|562.06|559.66|562.43|560.03|562.43|560.03|561.93|559.53|0
1653032300000|2022-05-20 07:38:20|562.67|560.27|562.18|559.78|562.67|560.27|562.18|559.78|0
1653032310000|2022-05-20 07:38:30|562.67|560.27|562.43|560.03|562.67|560.27|562.43|560.03|0
1653032320000|2022-05-20 07:38:40|562.67|560.27|562.67|560.27|562.67|560.27|562.67|560.27|0
1653032330000|2022-05-20 07:38:50|562.92|560.52|562.67|560.27|562.92|560.52|562.67|560.27|0
1653032340000|2022-05-20 07:39:00|562.8|560.4|563.55|561.15|563.55|561.15|562.67|560.27|0
1653032350000|2022-05-20 07:39:10|563.42|561.02|563.91|561.51|563.91|561.51|563.17|560.77|0
1653032370000|2022-05-20 07:39:30|564.16|561.76|564.66|562.26|564.66|562.26|564.16|561.76|0
1653032380000|2022-05-20 07:39:40|564.41|562.01|564.41|562.01|564.41|562.01|564.41|562.01|0
1653032390000|2022-05-20 07:39:50|564.16|561.76|564.16|561.76|564.16|561.76|563.91|561.51|0
1653032400000|2022-05-20 07:40:00|564.41|562.01|564.41|562.01|564.66|562.26|564.41|562.01|0
1653032410000|2022-05-20 07:40:10|564.91|562.51|564.91|562.51|565.03|562.63|564.91|562.51|0
1653032420000|2022-05-20 07:40:20|565.15|562.75|564.91|562.51|565.15|562.75|564.91|562.51|0
1653032430000|2022-05-20 07:40:30|565.03|562.63|564.91|562.51|565.03|562.63|564.91|562.51|0
1653032440000|2022-05-20 07:40:40|565.03|562.63|565.65|563.25|565.65|563.25|565.03|562.63|0
1653032450000|2022-05-20 07:40:50|565.4|563|565.15|562.75|565.4|563|565.15|562.75|0
1653032460000|2022-05-20 07:41:00|564.29|561.89|564.41|562.01|564.79|562.39|564.29|561.89|0
1653032470000|2022-05-20 07:41:10|564.29|561.89|563.79|561.39|564.29|561.89|563.79|561.39|0
1653032480000|2022-05-20 07:41:20|563.67|561.27|563.79|561.39|563.91|561.51|563.67|561.27|0
1653032490000|2022-05-20 07:41:30|563.67|561.27|563.17|560.77|563.67|561.27|562.92|560.52|0
1653032500000|2022-05-20 07:41:40|563.3|560.9|562.67|560.27|563.3|560.9|562.67|560.27|0
1653032510000|2022-05-20 07:41:50|562.8|560.4|563.67|561.27|563.67|561.27|562.8|560.4|0
1653032520000|2022-05-20 07:42:00|563.42|561.02|563.42|561.02|563.42|561.02|563.3|560.9|0
1653032530000|2022-05-20 07:42:10|563.55|561.15|563.42|561.02|563.55|561.15|563.42|561.02|0
1653032540000|2022-05-20 07:42:20|563.3|560.9|563.3|560.9|563.42|561.02|563.3|560.9|0
1653032550000|2022-05-20 07:42:30|563.55|561.15|562.92|560.52|563.55|561.15|562.92|560.52|0
1653032560000|2022-05-20 07:42:40|562.67|560.27|562.43|560.03|562.67|560.27|562.43|560.03|0
1653032570000|2022-05-20 07:42:50|561.93|559.53|562.67|560.27|562.67|560.27|561.93|559.53|0
1653032580000|2022-05-20 07:43:00|562.92|560.52|562.56|560.16|562.92|560.52|562.43|560.03|0
1653032590000|2022-05-20 07:43:10|562.67|560.27|561.56|559.16|562.67|560.27|561.56|559.16|0
1653032600000|2022-05-20 07:43:20|561.43|559.03|561.56|559.16|561.68|559.28|561.43|559.03|0
1653032610000|2022-05-20 07:43:30|561.68|559.28|561.19|558.79|561.68|559.28|561.19|558.79|0
1653032620000|2022-05-20 07:43:40|561.68|559.28|561.93|559.53|561.93|559.53|561.68|559.28|0
1653032630000|2022-05-20 07:43:50|562.18|559.78|562.18|559.78|562.18|559.78|562.18|559.78|0
1653032640000|2022-05-20 07:44:00|562.31|559.91|562.67|560.27|562.67|560.27|562.18|559.78|0
1653032650000|2022-05-20 07:44:10|562.8|560.4|563.17|560.77|563.17|560.77|562.8|560.4|0
1653032660000|2022-05-20 07:44:20|563.42|561.02|563.3|560.9|563.42|561.02|563.17|560.77|0
1653032670000|2022-05-20 07:44:30|563.42|561.02|563.91|561.51|563.91|561.51|563.42|561.02|0
1653032680000|2022-05-20 07:44:40|563.67|561.27|563.67|561.27|563.67|561.27|563.55|561.15|0
1653032690000|2022-05-20 07:44:50|563.55|561.15|562.92|560.52|563.55|561.15|562.92|560.52|0
1653032700000|2022-05-20 07:45:00|563.05|560.65|563.42|561.02|563.42|561.02|563.05|560.65|0
1653032710000|2022-05-20 07:45:10|563.55|561.15|563.91|561.51|563.91|561.51|563.55|561.15|0
1653032720000|2022-05-20 07:45:20|563.67|561.27|563.67|561.27|563.67|561.27|563.67|561.27|0
1653032730000|2022-05-20 07:45:30|564.16|561.76|563.42|561.02|564.16|561.76|563.42|561.02|0
1653032740000|2022-05-20 07:45:40|563.91|561.51|563.79|561.39|563.91|561.51|563.67|561.27|0
1653032750000|2022-05-20 07:45:50|563.91|561.51|563.67|561.27|563.91|561.51|563.67|561.27|0
1653032760000|2022-05-20 07:46:00|563.42|561.02|562.55|560.15|563.42|561.02|562.55|560.15|0
1653032770000|2022-05-20 07:46:10|562.43|560.03|562.8|560.4|562.8|560.4|562.43|560.03|0
1653032780000|2022-05-20 07:46:20|562.43|560.03|562.31|559.91|562.55|560.15|562.31|559.91|0
1653032790000|2022-05-20 07:46:30|562.67|560.27|562.92|560.52|563.17|560.77|562.67|560.27|0
1653032800000|2022-05-20 07:46:40|562.67|560.27|563.17|560.77|563.17|560.77|562.67|560.27|0
1653032810000|2022-05-20 07:46:50|563.42|561.02|563.42|561.02|563.42|561.02|563.3|560.9|0
1653032820000|2022-05-20 07:47:00|563.3|560.9|563.79|561.39|563.79|561.39|563.3|560.9|0
1653032830000|2022-05-20 07:47:10|563.67|561.27|562.92|560.52|563.67|561.27|562.92|560.52|0
1653032840000|2022-05-20 07:47:20|562.8|560.4|562.67|560.27|562.92|560.52|562.67|560.27|0
1653032850000|2022-05-20 07:47:30|562.8|560.4|562.31|559.91|562.8|560.4|562.31|559.91|0
1653032860000|2022-05-20 07:47:40|561.43|559.03|561.68|559.28|561.68|559.28|561.07|558.67|0
1653032870000|2022-05-20 07:47:50|561.32|558.92|561.19|558.79|561.32|558.92|561.19|558.79|0
1653032880000|2022-05-20 07:48:00|561.32|558.92|561.19|558.79|561.32|558.92|561.19|558.79|0
1653032890000|2022-05-20 07:48:10|561.32|558.92|561.43|559.03|561.43|559.03|561.19|558.79|0
1653032900000|2022-05-20 07:48:20|561.56|559.16|561.68|559.28|562.18|559.78|561.56|559.16|0
1653032910000|2022-05-20 07:48:30|561.56|559.16|561.93|559.53|561.93|559.53|561.56|559.16|0
1653032920000|2022-05-20 07:48:40|561.43|559.03|561.32|558.92|561.43|559.03|561.32|558.92|0
1653032930000|2022-05-20 07:48:50|561.43|559.03|561.43|559.03|561.56|559.16|561.43|559.03|0
1653032940000|2022-05-20 07:49:00|561.93|559.53|562.18|559.78|562.18|559.78|561.93|559.53|0
1653032950000|2022-05-20 07:49:10|562.06|559.66|561.93|559.53|562.06|559.66|561.93|559.53|0
1653032960000|2022-05-20 07:49:20|561.43|559.03|562.31|559.91|562.31|559.91|561.43|559.03|0
1653032970000|2022-05-20 07:49:30|561.93|559.53|561.07|558.67|561.93|559.53|561.07|558.67|0
1653032980000|2022-05-20 07:49:40|561.19|558.79|561.68|559.28|561.93|559.53|561.19|558.79|0
1653032990000|2022-05-20 07:49:50|561.43|559.03|560.94|558.54|561.43|559.03|560.94|558.54|0
1653033000000|2022-05-20 07:50:00|561.19|558.79|561.19|558.79|561.43|559.03|561.19|558.79|0
1653033010000|2022-05-20 07:50:10|561.07|558.67|561.43|559.03|561.43|559.03|561.07|558.67|0
1653033020000|2022-05-20 07:50:20|561.56|559.16|561.81|559.41|561.81|559.41|561.56|559.16|0
1653033030000|2022-05-20 07:50:30|562.06|559.66|561.68|559.28|562.06|559.66|561.68|559.28|0
1653033040000|2022-05-20 07:50:40|561.07|558.67|561.68|559.28|561.93|559.53|561.07|558.67|0
1653033050000|2022-05-20 07:50:50|561.93|559.53|562.31|559.91|562.31|559.91|561.93|559.53|0
1653033060000|2022-05-20 07:51:00|562.18|559.78|561.81|559.41|562.18|559.78|561.81|559.41|0
1653033070000|2022-05-20 07:51:10|562.18|559.78|562.67|560.27|562.67|560.27|562.18|559.78|0
1653033080000|2022-05-20 07:51:20|562.92|560.52|562.67|560.27|563.05|560.65|562.67|560.27|0
1653033090000|2022-05-20 07:51:30|562.55|560.15|562.67|560.27|562.67|560.27|562.55|560.15|0
1653033100000|2022-05-20 07:51:40|562.8|560.4|562.8|560.4|562.8|560.4|562.67|560.27|0
1653033110000|2022-05-20 07:51:50|562.67|560.27|562.67|560.27|563.17|560.77|562.67|560.27|0
1653033120000|2022-05-20 07:52:00|562.8|560.4|562.92|560.52|563.17|560.77|562.8|560.4|0
1653033130000|2022-05-20 07:52:10|562.43|560.03|562.43|560.03|562.43|560.03|562.43|560.03|0
1653033140000|2022-05-20 07:52:20|562.31|559.91|562.43|560.03|562.43|560.03|562.18|559.78|0
1653033150000|2022-05-20 07:52:30|562.67|560.27|562.92|560.52|562.92|560.52|562.67|560.27|0
1653033160000|2022-05-20 07:52:40|563.42|561.02|563.17|560.77|563.42|561.02|563.17|560.77|0
1653033170000|2022-05-20 07:52:50|563.55|561.15|563.42|561.02|563.55|561.15|563.42|561.02|0
1653033180000|2022-05-20 07:53:00|562.92|560.52|562.8|560.4|562.92|560.52|562.67|560.27|0
1653033190000|2022-05-20 07:53:10|562.67|560.27|562.43|560.03|562.67|560.27|562.18|559.78|0
1653033200000|2022-05-20 07:53:20|562.67|560.27|562.55|560.15|562.67|560.27|562.55|560.15|0
1653033210000|2022-05-20 07:53:30|562.43|560.03|562.43|560.03|562.67|560.27|562.43|560.03|0
1653033220000|2022-05-20 07:53:40|562.92|560.52|562.67|560.27|563.17|560.77|562.67|560.27|0
1653033230000|2022-05-20 07:53:50|562.55|560.15|562.55|560.15|562.55|560.15|562.43|560.03|0
1653033240000|2022-05-20 07:54:00|562.43|560.03|561.43|559.03|562.43|560.03|561.43|559.03|0
1653033250000|2022-05-20 07:54:10|560.94|558.54|561.07|558.67|561.19|558.79|560.94|558.54|0
1653033260000|2022-05-20 07:54:20|561.19|558.79|561.68|559.28|561.68|559.28|561.19|558.79|0
1653033270000|2022-05-20 07:54:30|562.18|559.78|561.81|559.41|562.18|559.78|561.81|559.41|0
1653033280000|2022-05-20 07:54:40|562.06|559.66|562.18|559.78|562.18|559.78|562.06|559.66|0
1653033290000|2022-05-20 07:54:50|562.06|559.66|561.68|559.28|562.06|559.66|561.68|559.28|0
1653033300000|2022-05-20 07:55:00|561.93|559.53|562.06|559.66|562.18|559.78|561.93|559.53|0
1653033310000|2022-05-20 07:55:10|562.31|559.91|561.93|559.53|562.31|559.91|561.93|559.53|0
1653033320000|2022-05-20 07:55:20|561.68|559.28|562.06|559.66|562.06|559.66|561.43|559.03|0
1653033330000|2022-05-20 07:55:30|561.93|559.53|562.06|559.66|562.18|559.78|561.93|559.53|0
1653033340000|2022-05-20 07:55:40|561.93|559.53|561.19|558.79|561.93|559.53|561.19|558.79|0
1653033350000|2022-05-20 07:55:50|561.43|559.03|561.19|558.79|561.43|559.03|560.94|558.54|0
1653033360000|2022-05-20 07:56:00|561.07|558.67|561.56|559.16|561.56|559.16|561.07|558.67|0
1653033370000|2022-05-20 07:56:10|561.43|559.03|561.43|559.03|561.43|559.03|561.19|558.79|0
1653033380000|2022-05-20 07:56:20|561.68|559.28|561.19|558.79|561.68|559.28|561.19|558.79|0
1653033390000|2022-05-20 07:56:30|561.68|559.28|562.43|560.03|562.43|560.03|561.31|558.91|0
1653033400000|2022-05-20 07:56:40|562.67|560.27|563.66|561.26|563.66|561.26|562.67|560.27|0
1653033410000|2022-05-20 07:56:50|563.42|561.02|563.55|561.15|563.55|561.15|563.3|560.9|0
1653033420000|2022-05-20 07:57:00|563.66|561.26|563.3|560.9|563.66|561.26|563.3|560.9|0
1653033430000|2022-05-20 07:57:10|563.66|561.26|563.42|561.02|563.66|561.26|563.42|561.02|0
1653033440000|2022-05-20 07:57:20|563.55|561.15|563.91|561.51|563.91|561.51|563.55|561.15|0
1653033450000|2022-05-20 07:57:30|564.04|561.64|564.16|561.76|564.16|561.76|563.91|561.51|0
1653033460000|2022-05-20 07:57:40|565.03|562.63|564.66|562.26|565.03|562.63|564.66|562.26|0
1653033470000|2022-05-20 07:57:50|565.03|562.63|564.79|562.39|565.15|562.75|564.79|562.39|0
1653033480000|2022-05-20 07:58:00|564.66|562.26|564.66|562.26|564.66|562.26|564.29|561.89|0
1653033490000|2022-05-20 07:58:10|564.9|562.5|563.66|561.26|564.9|562.5|563.66|561.26|0
1653033500000|2022-05-20 07:58:20|563.91|561.51|564.41|562.01|564.41|562.01|563.91|561.51|0
1653033510000|2022-05-20 07:58:30|564.16|561.76|564.41|562.01|564.54|562.14|564.16|561.76|0
1653033520000|2022-05-20 07:58:40|564.66|562.26|564.79|562.39|564.9|562.5|564.66|562.26|0
1653033530000|2022-05-20 07:58:50|564.9|562.5|565.65|563.25|566.03|563.63|564.9|562.5|0
1653033540000|2022-05-20 07:59:00|565.15|562.75|564.9|562.5|565.28|562.88|564.29|561.89|0
1653033550000|2022-05-20 07:59:10|565.28|562.88|565.28|562.88|565.4|563|565.28|562.88|0
1653033560000|2022-05-20 07:59:20|565.15|562.75|565.15|562.75|565.53|563.13|565.15|562.75|0
1653033570000|2022-05-20 07:59:30|565.28|562.88|565.28|562.88|565.28|562.88|564.9|562.5|0
1653033580000|2022-05-20 07:59:40|565.15|562.75|565.15|562.75|565.15|562.75|565.03|562.63|0
1653033590000|2022-05-20 07:59:50|564.9|562.5|564.66|562.26|565.03|562.63|564.66|562.26|0
1653033600000|2022-05-20 08:00:00|564.79|562.39|564.16|561.76|564.79|562.39|564.16|561.76|0
1653033610000|2022-05-20 08:00:10|564.79|562.39|563.91|561.51|564.79|562.39|563.91|561.51|0
1653033620000|2022-05-20 08:00:20|564.66|562.26|564.9|562.5|564.9|562.5|564.66|562.26|0
1653033630000|2022-05-20 08:00:30|564.66|562.26|564.41|562.01|564.9|562.5|564.41|562.01|0
1653033640000|2022-05-20 08:00:40|564.66|562.26|564.41|562.01|564.66|562.26|564.41|562.01|0
1653033650000|2022-05-20 08:00:50|564.29|561.89|563.91|561.51|564.29|561.89|563.91|561.51|0
1653033660000|2022-05-20 08:01:00|564.29|561.89|564.16|561.76|564.41|562.01|564.16|561.76|0
1653033670000|2022-05-20 08:01:10|563.91|561.51|564.04|561.64|564.16|561.76|563.91|561.51|0
1653033680000|2022-05-20 08:01:20|564.16|561.76|564.66|562.26|564.66|562.26|564.16|561.76|0
1653033690000|2022-05-20 08:01:30|564.41|562.01|564.66|562.26|564.66|562.26|564.41|562.01|0
1653033700000|2022-05-20 08:01:40|564.9|562.5|564.79|562.39|564.9|562.5|564.79|562.39|0
1653033710000|2022-05-20 08:01:50|564.9|562.5|564.9|562.5|564.9|562.5|564.66|562.26|0
1653033720000|2022-05-20 08:02:00|565.03|562.63|564.9|562.5|565.03|562.63|564.9|562.5|0
1653033730000|2022-05-20 08:02:10|565.03|562.63|565.15|562.75|565.65|563.25|565.03|562.63|0
1653033740000|2022-05-20 08:02:20|565.4|563|565.03|562.63|565.4|563|565.03|562.63|0
1653033750000|2022-05-20 08:02:30|564.79|562.39|564.66|562.26|564.79|562.39|564.41|562.01|0
1653033760000|2022-05-20 08:02:40|564.54|562.14|564.66|562.26|564.66|562.26|564.54|562.14|0
1653033770000|2022-05-20 08:02:50|564.9|562.5|564.66|562.26|564.9|562.5|564.66|562.26|0
1653033780000|2022-05-20 08:03:00|564.9|562.5|564.9|562.5|565.15|562.75|564.9|562.5|0
1653033790000|2022-05-20 08:03:10|565.15|562.75|565.15|562.75|565.15|562.75|565.03|562.63|0
1653033800000|2022-05-20 08:03:20|565.03|562.63|565.78|563.38|565.9|563.5|565.03|562.63|0
1653033810000|2022-05-20 08:03:30|565.9|563.5|565.4|563|565.9|563.5|565.4|563|0
1653033820000|2022-05-20 08:03:40|565.9|563.5|566.02|563.62|566.02|563.62|565.9|563.5|0
1653033830000|2022-05-20 08:03:50|566.14|563.74|566.39|563.99|566.64|564.24|566.14|563.74|0
1653033840000|2022-05-20 08:04:00|566.52|564.12|566.39|563.99|566.52|564.12|566.27|563.87|0
1653033850000|2022-05-20 08:04:10|566.64|564.24|566.39|563.99|566.64|564.24|566.27|563.87|0
1653033860000|2022-05-20 08:04:20|566.14|563.74|566.39|563.99|566.39|563.99|566.14|563.74|0
1653033870000|2022-05-20 08:04:30|566.64|564.24|566.89|564.49|567.02|564.62|566.64|564.24|0
1653033880000|2022-05-20 08:04:40|567.14|564.74|567.38|564.98|567.63|565.23|567.14|564.74|0
1653033890000|2022-05-20 08:04:50|567.14|564.74|567.02|564.62|567.14|564.74|566.89|564.49|0
1653033900000|2022-05-20 08:05:00|567.14|564.74|565.9|563.5|567.14|564.74|565.9|563.5|0
1653033910000|2022-05-20 08:05:10|566.02|563.62|566.14|563.74|566.14|563.74|566.02|563.62|0
1653033920000|2022-05-20 08:05:20|566.89|564.49|567.14|564.74|567.14|564.74|566.77|564.37|0
1653033930000|2022-05-20 08:05:30|566.89|564.49|567.38|564.98|567.38|564.98|566.89|564.49|0
1653033940000|2022-05-20 08:05:40|567.26|564.86|567.26|564.86|567.26|564.86|567.26|564.86|0
1653033950000|2022-05-20 08:05:50|567.14|564.74|566.89|564.49|567.14|564.74|566.89|564.49|0
1653033960000|2022-05-20 08:06:00|567.02|564.62|567.14|564.74|567.38|564.98|567.02|564.62|0
1653033970000|2022-05-20 08:06:10|567.63|565.23|567.38|564.98|567.63|565.23|567.38|564.98|0
1653033980000|2022-05-20 08:06:20|567.26|564.86|567.14|564.74|567.26|564.86|567.14|564.74|0
1653033990000|2022-05-20 08:06:30|567.26|564.86|567.14|564.74|567.26|564.86|567.14|564.74|0
1653034000000|2022-05-20 08:06:40|567.02|564.62|566.89|564.49|567.02|564.62|566.64|564.24|0
1653034010000|2022-05-20 08:06:50|566.14|563.74|565.9|563.5|566.14|563.74|565.9|563.5|0
1653034020000|2022-05-20 08:07:00|565.65|563.25|565.4|563|565.65|563.25|565.4|563|0
1653034030000|2022-05-20 08:07:10|565.15|562.75|565.4|563|565.4|563|565.15|562.75|0
1653034040000|2022-05-20 08:07:20|565.65|563.25|565.53|563.13|566.14|563.74|565.53|563.13|0
1653034050000|2022-05-20 08:07:30|565.4|563|565.53|563.13|565.53|563.13|565.4|563|0
1653034060000|2022-05-20 08:07:40|565.4|563|565.53|563.13|565.65|563.25|565.4|563|0
1653034070000|2022-05-20 08:07:50|565.65|563.25|565.78|563.38|565.9|563.5|565.65|563.25|0
1653034080000|2022-05-20 08:08:00|565.65|563.25|565.9|563.5|565.9|563.5|565.65|563.25|0
1653034090000|2022-05-20 08:08:10|566.14|563.74|566.27|563.87|566.27|563.87|566.14|563.74|0
1653034100000|2022-05-20 08:08:20|565.9|563.5|565.9|563.5|566.14|563.74|565.9|563.5|0
1653034110000|2022-05-20 08:08:30|566.02|563.62|566.39|563.99|566.39|563.99|566.02|563.62|0
1653034120000|2022-05-20 08:08:40|566.27|563.87|566.27|563.87|566.27|563.87|566.14|563.74|0
1653034130000|2022-05-20 08:08:50|566.14|563.74|566.52|564.12|566.52|564.12|566.14|563.74|0
1653034140000|2022-05-20 08:09:00|566.14|563.74|566.39|563.99|566.39|563.99|566.14|563.74|0
1653034160000|2022-05-20 08:09:20|566.52|564.12|566.27|563.87|566.52|564.12|566.27|563.87|0
1653034170000|2022-05-20 08:09:30|566.89|564.49|566.89|564.49|567.14|564.74|566.89|564.49|0
1653034180000|2022-05-20 08:09:40|566.64|564.24|566.64|564.24|566.64|564.24|566.64|564.24|0
1653034190000|2022-05-20 08:09:50|566.39|563.99|566.39|563.99|566.64|564.24|566.39|563.99|0
1653034200000|2022-05-20 08:10:00|566.27|563.87|565.9|563.5|566.39|563.99|565.9|563.5|0
1653034210000|2022-05-20 08:10:10|565.65|563.25|565.4|563|565.65|563.25|565.4|563|0
1653034220000|2022-05-20 08:10:20|565.53|563.13|565.9|563.5|565.9|563.5|565.4|563|0
1653034230000|2022-05-20 08:10:30|566.14|563.74|566.14|563.74|566.14|563.74|566.14|563.74|0
1653034240000|2022-05-20 08:10:40|566.02|563.62|565.78|563.38|566.02|563.62|565.78|563.38|0
1653034250000|2022-05-20 08:10:50|566.64|564.24|567.02|564.62|567.14|564.74|566.64|564.24|0
1653034260000|2022-05-20 08:11:00|566.89|564.49|567.63|565.23|567.63|565.23|566.89|564.49|0
1653034270000|2022-05-20 08:11:10|567.88|565.48|568.75|566.35|568.75|566.35|567.88|565.48|0
1653034280000|2022-05-20 08:11:20|568.62|566.22|568.62|566.22|568.62|566.22|568.62|566.22|0
1653034290000|2022-05-20 08:11:30|568.75|566.35|569.86|567.46|569.86|567.46|568.75|566.35|0
1653034300000|2022-05-20 08:11:40|569.62|567.22|569.86|567.46|569.86|567.46|569.62|567.22|0
1653034310000|2022-05-20 08:11:50|569.37|566.97|568.87|566.47|569.37|566.97|568.87|566.47|0
1653034320000|2022-05-20 08:12:00|569|566.6|569.37|566.97|569.37|566.97|568.87|566.47|0
1653034330000|2022-05-20 08:12:10|569.62|567.22|570.11|567.71|570.11|567.71|569.62|567.22|0
1653034340000|2022-05-20 08:12:20|569.99|567.59|570.61|568.21|570.61|568.21|569.86|567.46|0
1653034350000|2022-05-20 08:12:30|570.86|568.46|571.1|568.7|571.1|568.7|570.86|568.46|0
1653034360000|2022-05-20 08:12:40|570.98|568.58|570.98|568.58|570.98|568.58|570.98|568.58|0
1653034370000|2022-05-20 08:12:50|570.86|568.46|571.35|568.95|571.35|568.95|570.86|568.46|0
1653034380000|2022-05-20 08:13:00|572.1|569.7|572.1|569.7|572.34|569.94|572.1|569.7|0
1653034390000|2022-05-20 08:13:10|571.85|569.45|570.36|567.96|571.85|569.45|570.36|567.96|0
1653034400000|2022-05-20 08:13:20|570.11|567.71|569.37|566.97|570.11|567.71|569.37|566.97|0
1653034410000|2022-05-20 08:13:30|569.12|566.72|569.25|566.85|569.25|566.85|569.12|566.72|0
1653034420000|2022-05-20 08:13:40|569.12|566.72|568.62|566.22|569.12|566.72|568.62|566.22|0
1653034430000|2022-05-20 08:13:50|569.12|566.72|570.36|567.96|570.36|567.96|569.12|566.72|0
1653034440000|2022-05-20 08:14:00|569.99|567.59|569.99|567.59|569.99|567.59|569.99|567.59|0
1653034450000|2022-05-20 08:14:10|569.86|567.46|569.86|567.46|569.86|567.46|569.37|566.97|0
1653034460000|2022-05-20 08:14:20|570.11|567.71|570.61|568.21|570.61|568.21|570.11|567.71|0
1653034470000|2022-05-20 08:14:30|570.36|567.96|569.99|567.59|570.36|567.96|569.99|567.59|0
1653034480000|2022-05-20 08:14:40|570.11|567.71|570.11|567.71|570.24|567.84|570.11|567.71|0
1653034490000|2022-05-20 08:14:50|569.86|567.46|569.74|567.34|569.86|567.46|569.74|567.34|0
1653034500000|2022-05-20 08:15:00|569.86|567.46|569.37|566.97|569.86|567.46|569.37|566.97|0
1653034510000|2022-05-20 08:15:10|569.12|566.72|569.62|567.22|569.62|567.22|569.12|566.72|0
1653034520000|2022-05-20 08:15:20|569.37|566.97|569.12|566.72|569.37|566.97|569.12|566.72|0
1653034530000|2022-05-20 08:15:30|568.87|566.47|568.87|566.47|568.87|566.47|568.75|566.35|0
1653034540000|2022-05-20 08:15:40|568.75|566.35|568.26|565.86|568.75|566.35|568.26|565.86|0
1653034550000|2022-05-20 08:15:50|568.13|565.73|568.13|565.73|568.13|565.73|568.13|565.73|0
1653034560000|2022-05-20 08:16:00|568.5|566.1|568.87|566.47|568.87|566.47|568.38|565.98|0
1653034580000|2022-05-20 08:16:20|568.62|566.22|569.12|566.72|569.12|566.72|568.62|566.22|0
1653034590000|2022-05-20 08:16:30|568.87|566.47|568.87|566.47|569.12|566.72|568.87|566.47|0
1653034600000|2022-05-20 08:16:40|569|566.6|568.87|566.47|569.25|566.85|568.87|566.47|0
1653034610000|2022-05-20 08:16:50|569.12|566.72|569.37|566.97|569.37|566.97|569.12|566.72|0
1653034620000|2022-05-20 08:17:00|569.12|566.72|569.5|567.1|569.5|567.1|569|566.6|0
1653034630000|2022-05-20 08:17:10|569.62|567.22|569.12|566.72|569.62|567.22|569.12|566.72|0
1653034640000|2022-05-20 08:17:20|569.62|567.22|569.62|567.22|569.62|567.22|569.62|567.22|0
1653034650000|2022-05-20 08:17:30|569.86|567.46|569.86|567.46|569.86|567.46|569.74|567.34|0
1653034660000|2022-05-20 08:17:40|570.11|567.71|569.74|567.34|570.11|567.71|569.74|567.34|0
1653034670000|2022-05-20 08:17:50|569.86|567.46|570.11|567.71|570.11|567.71|569.86|567.46|0
1653034680000|2022-05-20 08:18:00|570.36|567.96|570.61|568.21|570.61|568.21|570.36|567.96|0
1653034690000|2022-05-20 08:18:10|570.36|567.96|569.86|567.46|570.36|567.96|569.86|567.46|0
1653034700000|2022-05-20 08:18:20|570.11|567.71|570.11|567.71|570.11|567.71|570.11|567.71|0
1653034710000|2022-05-20 08:18:30|569.5|567.1|570.11|567.71|570.11|567.71|569.5|567.1|0
1653034720000|2022-05-20 08:18:40|569.99|567.59|569.37|566.97|569.99|567.59|569.37|566.97|0
1653034740000|2022-05-20 08:19:00|569.62|567.22|568.87|566.47|569.62|567.22|568.87|566.47|0
1653034750000|2022-05-20 08:19:10|568.62|566.22|568.62|566.22|568.75|566.35|568.62|566.22|0
1653034760000|2022-05-20 08:19:20|568.75|566.35|568.62|566.22|568.75|566.35|568.62|566.22|0
1653034770000|2022-05-20 08:19:30|568.26|565.86|568.13|565.73|568.26|565.86|568.01|565.61|0
1653034780000|2022-05-20 08:19:40|568.01|565.61|567.88|565.48|568.13|565.73|567.88|565.48|0
1653034800000|2022-05-20 08:20:00|567.63|565.23|567.63|565.23|567.76|565.36|567.63|565.23|0
1653034810000|2022-05-20 08:20:10|567.26|564.86|567.38|564.98|567.38|564.98|567.26|564.86|0
1653034830000|2022-05-20 08:20:30|567.63|565.23|567.88|565.48|567.88|565.48|567.63|565.23|0
1653034840000|2022-05-20 08:20:40|567.63|565.23|566.89|564.49|567.63|565.23|566.89|564.49|0
1653034850000|2022-05-20 08:20:50|566.77|564.37|566.89|564.49|567.13|564.73|566.77|564.37|0
1653034860000|2022-05-20 08:21:00|567.13|564.73|566.39|563.99|567.13|564.73|566.39|563.99|0
1653034870000|2022-05-20 08:21:10|566.27|563.87|566.39|563.99|566.39|563.99|566.27|563.87|0
1653034880000|2022-05-20 08:21:20|566.14|563.74|566.27|563.87|566.39|563.99|566.14|563.74|0
1653034890000|2022-05-20 08:21:30|565.89|563.49|565.15|562.75|565.89|563.49|565.15|562.75|0
1653034900000|2022-05-20 08:21:40|565.4|563|566.14|563.74|566.39|563.99|565.4|563|0
1653034910000|2022-05-20 08:21:50|565.89|563.49|565.65|563.25|565.89|563.49|565.65|563.25|0
1653034920000|2022-05-20 08:22:00|566.14|563.74|566.64|564.24|566.89|564.49|566.14|563.74|0
1653034930000|2022-05-20 08:22:10|566.14|563.74|565.65|563.25|566.14|563.74|565.65|563.25|0
1653034940000|2022-05-20 08:22:20|565.89|563.49|566.14|563.74|566.14|563.74|565.89|563.49|0
1653034960000|2022-05-20 08:22:40|566.39|563.99|566.14|563.74|566.52|564.12|566.14|563.74|0
1653034970000|2022-05-20 08:22:50|565.89|563.49|565.65|563.25|565.89|563.49|565.65|563.25|0
1653034980000|2022-05-20 08:23:00|565.53|563.13|565.78|563.38|565.78|563.38|565.53|563.13|0
1653034990000|2022-05-20 08:23:10|565.65|563.25|565.78|563.38|565.89|563.49|565.65|563.25|0
1653035000000|2022-05-20 08:23:20|565.65|563.25|565.89|563.49|565.89|563.49|565.65|563.25|0
1653035010000|2022-05-20 08:23:30|566.02|563.62|565.89|563.49|566.14|563.74|565.89|563.49|0
1653035020000|2022-05-20 08:23:40|565.78|563.38|565.78|563.38|565.89|563.49|565.78|563.38|0
1653035030000|2022-05-20 08:23:50|565.89|563.49|565.78|563.38|565.89|563.49|565.78|563.38|0
1653035040000|2022-05-20 08:24:00|566.02|563.62|566.02|563.62|566.02|563.62|566.02|563.62|0
1653035050000|2022-05-20 08:24:10|565.89|563.49|565.89|563.49|566.02|563.62|565.89|563.49|0
1653035060000|2022-05-20 08:24:20|565.15|562.75|564.65|562.25|565.15|562.75|564.65|562.25|0
1653035070000|2022-05-20 08:24:30|564.9|562.5|564.78|562.38|564.9|562.5|564.78|562.38|0
1653035080000|2022-05-20 08:24:40|564.65|562.25|564.9|562.5|564.9|562.5|564.65|562.25|0
1653035090000|2022-05-20 08:24:50|564.65|562.25|564.9|562.5|564.9|562.5|564.41|562.01|0
1653035110000|2022-05-20 08:25:10|564.65|562.25|564.54|562.14|564.65|562.25|564.54|562.14|0
1653035120000|2022-05-20 08:25:20|564.65|562.25|565.4|563|565.4|563|564.54|562.14|0
1653035130000|2022-05-20 08:25:30|565.65|563.25|565.15|562.75|565.65|563.25|565.15|562.75|0
1653035140000|2022-05-20 08:25:40|565.28|562.88|565.15|562.75|565.28|562.88|565.15|562.75|0
1653035150000|2022-05-20 08:25:50|565.4|563|565.53|563.13|565.53|563.13|565.4|563|0
1653035160000|2022-05-20 08:26:00|565.65|563.25|565.65|563.25|565.65|563.25|565.4|563|0
1653035170000|2022-05-20 08:26:10|565.4|563|565.89|563.49|565.89|563.49|565.4|563|0
1653035180000|2022-05-20 08:26:20|565.65|563.25|565.4|563|565.65|563.25|565.4|563|0
1653035190000|2022-05-20 08:26:30|565.15|562.75|564.9|562.5|565.15|562.75|564.9|562.5|0
1653035200000|2022-05-20 08:26:40|565.4|563|565.15|562.75|565.4|563|565.15|562.75|0
1653035210000|2022-05-20 08:26:50|564.65|562.25|564.65|562.25|564.9|562.5|564.65|562.25|0
1653035220000|2022-05-20 08:27:00|565.4|563|566.14|563.74|566.14|563.74|565.4|563|0
1653035230000|2022-05-20 08:27:10|565.89|563.49|565.65|563.25|565.89|563.49|565.65|563.25|0
1653035240000|2022-05-20 08:27:20|565.4|563|565.4|563|565.4|563|565.4|563|0
1653035250000|2022-05-20 08:27:30|565.53|563.13|565.53|563.13|565.53|563.13|565.4|563|0
1653035260000|2022-05-20 08:27:40|565.28|562.88|565.4|563|565.4|563|565.15|562.75|0
1653035270000|2022-05-20 08:27:50|565.28|562.88|565.15|562.75|565.28|562.88|565.15|562.75|0
1653035280000|2022-05-20 08:28:00|565.28|562.88|565.28|562.88|565.28|562.88|565.28|562.88|0
1653035290000|2022-05-20 08:28:10|565.15|562.75|564.54|562.14|565.15|562.75|564.54|562.14|0
1653035300000|2022-05-20 08:28:20|564.29|561.89|563.91|561.51|564.41|562.01|563.91|561.51|0
1653035310000|2022-05-20 08:28:30|564.04|561.64|563.91|561.51|564.16|561.76|563.91|561.51|0
1653035320000|2022-05-20 08:28:40|563.17|560.77|562.92|560.52|563.17|560.77|562.92|560.52|0
1653035350000|2022-05-20 08:29:10|563.17|560.77|563.17|560.77|563.17|560.77|562.92|560.52|0
1653035360000|2022-05-20 08:29:20|562.92|560.52|562.92|560.52|562.92|560.52|562.92|560.52|0
1653035380000|2022-05-20 08:29:40|563.17|560.77|563.17|560.77|563.17|560.77|563.17|560.77|0
1653035390000|2022-05-20 08:29:50|563.05|560.65|562.42|560.02|563.05|560.65|562.42|560.02|0
1653035400000|2022-05-20 08:30:00|562.18|559.78|561.68|559.28|562.18|559.78|561.68|559.28|0
1653035410000|2022-05-20 08:30:10|561.43|559.03|560.94|558.54|561.43|559.03|560.94|558.54|0
1653035420000|2022-05-20 08:30:20|560.44|558.04|560.19|557.79|560.44|558.04|560.19|557.79|0
1653035430000|2022-05-20 08:30:30|560.69|558.29|559.94|557.54|560.69|558.29|559.94|557.54|0
1653035440000|2022-05-20 08:30:40|560.19|557.79|560.07|557.67|560.19|557.79|560.07|557.67|0
1653035450000|2022-05-20 08:30:50|560.19|557.79|560.69|558.29|560.69|558.29|560.19|557.79|0
1653035460000|2022-05-20 08:31:00|561.93|559.53|560.32|557.92|561.93|559.53|560.32|557.92|0
1653035470000|2022-05-20 08:31:10|560.44|558.04|560.44|558.04|560.44|558.04|560.32|557.92|0
1653035480000|2022-05-20 08:31:20|560.32|557.92|560.19|557.79|560.32|557.92|560.19|557.79|0
1653035500000|2022-05-20 08:31:40|560.07|557.67|560.82|558.42|560.82|558.42|560.07|557.67|0
1653035510000|2022-05-20 08:31:50|560.94|558.54|561.43|559.03|561.43|559.03|560.94|558.54|0
1653035520000|2022-05-20 08:32:00|561.93|559.53|561.68|559.28|561.93|559.53|561.68|559.28|0
1653035530000|2022-05-20 08:32:10|561.43|559.03|561.68|559.28|561.68|559.28|561.43|559.03|0
1653035540000|2022-05-20 08:32:20|560.94|558.54|560.69|558.29|560.94|558.54|560.69|558.29|0
1653035550000|2022-05-20 08:32:30|560.44|558.04|560.44|558.04|560.44|558.04|560.19|557.79|0
1653035560000|2022-05-20 08:32:40|560.69|558.29|560.44|558.04|560.69|558.29|560.44|558.04|0
1653035570000|2022-05-20 08:32:50|560.19|557.79|559.08|556.68|560.19|557.79|559.08|556.68|0
1653035580000|2022-05-20 08:33:00|558.95|556.55|559.83|557.43|559.83|557.43|558.95|556.55|0
1653035590000|2022-05-20 08:33:10|559.45|557.05|559.33|556.93|559.45|557.05|559.2|556.8|0
1653035600000|2022-05-20 08:33:20|559.2|556.8|559.2|556.8|559.45|557.05|559.2|556.8|0
1653035610000|2022-05-20 08:33:30|559.08|556.68|559.08|556.68|559.08|556.68|559.08|556.68|0
1653035620000|2022-05-20 08:33:40|559.2|556.8|560.19|557.79|560.19|557.79|559.2|556.8|0
1653035630000|2022-05-20 08:33:50|559.94|557.54|559.94|557.54|560.19|557.79|559.94|557.54|0
1653035640000|2022-05-20 08:34:00|559.7|557.3|559.45|557.05|559.7|557.3|559.45|557.05|0
1653035650000|2022-05-20 08:34:10|559.58|557.18|559.45|557.05|559.7|557.3|559.45|557.05|0
1653035660000|2022-05-20 08:34:20|559.7|557.3|559.7|557.3|559.7|557.3|559.45|557.05|0
1653035670000|2022-05-20 08:34:30|559.45|557.05|558.46|556.06|559.45|557.05|557.96|555.56|0
1653035680000|2022-05-20 08:34:40|558.34|555.94|558.46|556.06|558.46|556.06|558.21|555.81|0
1653035690000|2022-05-20 08:34:50|558.71|556.31|558.59|556.19|558.71|556.31|558.59|556.19|0
1653035700000|2022-05-20 08:35:00|558.34|555.94|558.34|555.94|558.34|555.94|558.21|555.81|0
1653035710000|2022-05-20 08:35:10|558.21|555.81|559.2|556.8|559.2|556.8|558.21|555.81|0
1653035720000|2022-05-20 08:35:20|559.45|557.05|559.2|556.8|559.45|557.05|559.2|556.8|0
1653035730000|2022-05-20 08:35:30|558.95|556.55|559.08|556.68|559.08|556.68|558.95|556.55|0
1653035740000|2022-05-20 08:35:40|559.2|556.8|558.95|556.55|559.2|556.8|558.95|556.55|0
1653035750000|2022-05-20 08:35:50|559.2|556.8|558.71|556.31|559.2|556.8|558.71|556.31|0
1653035760000|2022-05-20 08:36:00|558.46|556.06|558.59|556.19|558.71|556.31|558.46|556.06|0
1653035770000|2022-05-20 08:36:10|558.46|556.06|558.71|556.31|558.71|556.31|558.46|556.06|0
1653035780000|2022-05-20 08:36:20|558.59|556.19|558.71|556.31|558.71|556.31|558.46|556.06|0
1653035790000|2022-05-20 08:36:30|558.83|556.43|558.95|556.55|558.95|556.55|558.71|556.31|0
1653035800000|2022-05-20 08:36:40|559.33|556.93|559.7|557.3|559.7|557.3|559.33|556.93|0
1653035810000|2022-05-20 08:36:50|559.94|557.54|559.7|557.3|559.94|557.54|559.7|557.3|0
1653035820000|2022-05-20 08:37:00|559.58|557.18|559.7|557.3|559.7|557.3|559.45|557.05|0
1653035830000|2022-05-20 08:37:10|559.94|557.54|560.44|558.04|560.44|558.04|559.7|557.3|0
1653035840000|2022-05-20 08:37:20|560.94|558.54|560.19|557.79|560.94|558.54|560.19|557.79|0
1653035850000|2022-05-20 08:37:30|559.83|557.43|559.7|557.3|559.94|557.54|559.7|557.3|0
1653035860000|2022-05-20 08:37:40|559.94|557.54|558.71|556.31|559.94|557.54|558.71|556.31|0
1653035870000|2022-05-20 08:37:50|558.59|556.19|559.94|557.54|560.19|557.79|558.59|556.19|0
1653035880000|2022-05-20 08:38:00|559.45|557.05|559.2|556.8|559.7|557.3|559.2|556.8|0
1653035900000|2022-05-20 08:38:20|559.45|557.05|559.45|557.05|559.45|557.05|559.45|557.05|0
1653035910000|2022-05-20 08:38:30|559.33|556.93|558.71|556.31|559.45|557.05|558.71|556.31|0
1653035920000|2022-05-20 08:38:40|558.46|556.06|558.71|556.31|558.71|556.31|558.46|556.06|0
1653035930000|2022-05-20 08:38:50|558.46|556.06|558.46|556.06|558.71|556.31|558.46|556.06|0
1653035940000|2022-05-20 08:39:00|558.21|555.81|558.21|555.81|558.21|555.81|558.21|555.81|0
1653035950000|2022-05-20 08:39:10|558.46|556.06|558.46|556.06|558.71|556.31|558.46|556.06|0
1653035960000|2022-05-20 08:39:20|558.71|556.31|558.59|556.19|558.71|556.31|558.59|556.19|0
1653035970000|2022-05-20 08:39:30|558.71|556.31|558.95|556.55|558.95|556.55|558.71|556.31|0
1653035980000|2022-05-20 08:39:40|559.08|556.68|558.71|556.31|559.08|556.68|558.71|556.31|0
1653035990000|2022-05-20 08:39:50|558.46|556.06|558.46|556.06|558.59|556.19|558.46|556.06|0
1653036000000|2022-05-20 08:40:00|558.21|555.81|558.21|555.81|558.21|555.81|557.96|555.56|0
1653036010000|2022-05-20 08:40:10|558.46|556.06|558.95|556.55|558.95|556.55|558.46|556.06|0
1653036020000|2022-05-20 08:40:20|559.2|556.8|558.71|556.31|559.2|556.8|558.71|556.31|0
1653036030000|2022-05-20 08:40:30|558.46|556.06|558.21|555.81|558.71|556.31|558.21|555.81|0
1653036040000|2022-05-20 08:40:40|557.96|555.56|558.46|556.06|558.46|556.06|557.96|555.56|0
1653036050000|2022-05-20 08:40:50|558.09|555.69|558.46|556.06|558.46|556.06|558.09|555.69|0
1653036060000|2022-05-20 08:41:00|558.21|555.81|558.46|556.06|558.46|556.06|558.21|555.81|0
1653036070000|2022-05-20 08:41:10|558.34|555.94|558.21|555.81|558.34|555.94|558.21|555.81|0
1653036080000|2022-05-20 08:41:20|558.34|555.94|557.96|555.56|558.46|556.06|557.96|555.56|0
1653036090000|2022-05-20 08:41:30|557.71|555.31|557.96|555.56|557.96|555.56|557.71|555.31|0
1653036110000|2022-05-20 08:41:50|558.21|555.81|558.21|555.81|558.21|555.81|558.21|555.81|0
1653036120000|2022-05-20 08:42:00|558.71|556.31|558.71|556.31|558.71|556.31|558.71|556.31|0
1653036130000|2022-05-20 08:42:10|558.95|556.55|558.83|556.43|559.2|556.8|558.83|556.43|0
1653036140000|2022-05-20 08:42:20|558.59|556.19|558.46|556.06|558.71|556.31|558.46|556.06|0
1653036150000|2022-05-20 08:42:30|558.59|556.19|558.21|555.81|558.59|556.19|558.21|555.81|0
1653036160000|2022-05-20 08:42:40|558.46|556.06|558.71|556.31|558.71|556.31|558.46|556.06|0
1653036170000|2022-05-20 08:42:50|558.95|556.55|558.71|556.31|558.95|556.55|558.71|556.31|0
1653036180000|2022-05-20 08:43:00|558.59|556.19|558.59|556.19|558.59|556.19|558.59|556.19|0
1653036190000|2022-05-20 08:43:10|558.21|555.81|557.96|555.56|558.21|555.81|557.96|555.56|0
1653036200000|2022-05-20 08:43:20|557.71|555.31|557.6|555.2|557.71|555.31|557.6|555.2|0
1653036210000|2022-05-20 08:43:30|557.71|555.31|557.96|555.56|557.96|555.56|557.71|555.31|0
1653036220000|2022-05-20 08:43:40|558.21|555.81|558.09|555.69|558.21|555.81|558.09|555.69|0
1653036230000|2022-05-20 08:43:50|557.84|555.44|557.47|555.07|557.84|555.44|557.47|555.07|0
1653036240000|2022-05-20 08:44:00|556.72|554.32|556.23|553.83|556.72|554.32|556.23|553.83|0
1653036250000|2022-05-20 08:44:10|556.48|554.08|556.48|554.08|556.48|554.08|556.48|554.08|0
1653036260000|2022-05-20 08:44:20|556.72|554.32|556.23|553.83|556.72|554.32|556.23|553.83|0
1653036270000|2022-05-20 08:44:30|556.36|553.96|556.48|554.08|556.48|554.08|556.36|553.96|0
1653036280000|2022-05-20 08:44:40|556.23|553.83|556.23|553.83|556.23|553.83|556.11|553.71|0
1653036290000|2022-05-20 08:44:50|555.98|553.58|555.73|553.33|555.98|553.58|555.48|553.08|0
1653036300000|2022-05-20 08:45:00|555.98|553.58|555.73|553.33|555.98|553.58|555.73|553.33|0
1653036310000|2022-05-20 08:45:10|555.98|553.58|555.73|553.33|555.98|553.58|555.73|553.33|0
1653036320000|2022-05-20 08:45:20|555.48|553.08|555.24|552.84|555.48|553.08|555.24|552.84|0
1653036330000|2022-05-20 08:45:30|555.37|552.97|555.48|553.08|555.48|553.08|555.37|552.97|0
1653036340000|2022-05-20 08:45:40|555.61|553.21|555.73|553.33|555.73|553.33|555.48|553.08|0
1653036350000|2022-05-20 08:45:50|555.98|553.58|555.98|553.58|555.98|553.58|555.48|553.08|0
1653036360000|2022-05-20 08:46:00|556.23|553.83|555.98|553.58|556.23|553.83|555.98|553.58|0
1653036380000|2022-05-20 08:46:20|556.23|553.83|555.98|553.58|556.23|553.83|555.98|553.58|0
1653036390000|2022-05-20 08:46:30|555.73|553.33|555.73|553.33|555.98|553.58|555.73|553.33|0
1653036400000|2022-05-20 08:46:40|555.48|553.08|555.73|553.33|555.73|553.33|555.48|553.08|0
1653036410000|2022-05-20 08:46:50|555.61|553.21|555.73|553.33|555.98|553.58|555.48|553.08|0
1653036420000|2022-05-20 08:47:00|555.98|553.58|555.73|553.33|555.98|553.58|555.73|553.33|0
1653036430000|2022-05-20 08:47:10|555.86|553.46|556.23|553.83|556.23|553.83|555.86|553.46|0
1653036440000|2022-05-20 08:47:20|557.22|554.82|556.97|554.57|557.22|554.82|556.97|554.57|0
1653036450000|2022-05-20 08:47:30|557.22|554.82|557.35|554.95|557.35|554.95|557.1|554.7|0
1653036460000|2022-05-20 08:47:40|557.1|554.7|557.22|554.82|557.22|554.82|557.1|554.7|0
1653036470000|2022-05-20 08:47:50|556.97|554.57|556.97|554.57|557.22|554.82|556.97|554.57|0
1653036480000|2022-05-20 08:48:00|557.22|554.82|557.47|555.07|557.47|555.07|557.22|554.82|0
1653036490000|2022-05-20 08:48:10|557.59|555.19|557.96|555.56|557.96|555.56|557.59|555.19|0
1653036500000|2022-05-20 08:48:20|558.21|555.81|558.21|555.81|558.46|556.06|558.21|555.81|0
1653036510000|2022-05-20 08:48:30|558.46|556.06|558.7|556.3|558.7|556.3|558.46|556.06|0
1653036520000|2022-05-20 08:48:40|558.95|556.55|559.2|556.8|559.2|556.8|558.7|556.3|0
1653036530000|2022-05-20 08:48:50|559.33|556.93|559.45|557.05|559.45|557.05|559.2|556.8|0
1653036540000|2022-05-20 08:49:00|559.2|556.8|559.45|557.05|559.45|557.05|559.2|556.8|0
1653036550000|2022-05-20 08:49:10|559.58|557.18|559.2|556.8|559.7|557.3|559.2|556.8|0
1653036560000|2022-05-20 08:49:20|559.45|557.05|559.45|557.05|559.7|557.3|559.45|557.05|0
1653036570000|2022-05-20 08:49:30|558.95|556.55|559.2|556.8|559.2|556.8|558.95|556.55|0
1653036580000|2022-05-20 08:49:40|559.82|557.42|559.82|557.42|559.82|557.42|559.82|557.42|0
1653036590000|2022-05-20 08:49:50|559.45|557.05|559.94|557.54|559.94|557.54|559.45|557.05|0
1653036600000|2022-05-20 08:50:00|560.19|557.79|560.44|558.04|560.44|558.04|560.19|557.79|0
1653036610000|2022-05-20 08:50:10|560.32|557.92|559.94|557.54|560.32|557.92|559.94|557.54|0
1653036620000|2022-05-20 08:50:20|559.7|557.3|559.7|557.3|559.94|557.54|559.7|557.3|0
1653036630000|2022-05-20 08:50:30|559.94|557.54|559.82|557.42|559.94|557.54|559.82|557.42|0
1653036640000|2022-05-20 08:50:40|559.94|557.54|559.94|557.54|559.94|557.54|559.82|557.42|0
1653036650000|2022-05-20 08:50:50|560.44|558.04|560.69|558.29|560.69|558.29|560.32|557.92|0
1653036660000|2022-05-20 08:51:00|560.82|558.42|560.93|558.53|560.93|558.53|560.82|558.42|0
1653036670000|2022-05-20 08:51:10|560.44|558.04|560.44|558.04|560.44|558.04|560.44|558.04|0
1653036680000|2022-05-20 08:51:20|560.32|557.92|560.19|557.79|560.44|558.04|560.19|557.79|0
1653036690000|2022-05-20 08:51:30|560.32|557.92|560.19|557.79|560.32|557.92|560.19|557.79|0
1653036700000|2022-05-20 08:51:40|560.07|557.67|560.19|557.79|560.19|557.79|560.07|557.67|0
1653036710000|2022-05-20 08:51:50|560.32|557.92|560.32|557.92|560.44|558.04|560.32|557.92|0
1653036720000|2022-05-20 08:52:00|560.19|557.79|560.32|557.92|560.32|557.92|560.19|557.79|0
1653036730000|2022-05-20 08:52:10|560.44|558.04|560.57|558.17|560.57|558.17|560.32|557.92|0
1653036740000|2022-05-20 08:52:20|560.69|558.29|560.57|558.17|560.69|558.29|560.19|557.79|0
1653036750000|2022-05-20 08:52:30|560.44|558.04|560.57|558.17|560.57|558.17|560.44|558.04|0
1653036760000|2022-05-20 08:52:40|560.19|557.79|560.44|558.04|560.44|558.04|560.19|557.79|0
1653036770000|2022-05-20 08:52:50|560.32|557.92|560.69|558.29|560.69|558.29|560.19|557.79|0
1653036780000|2022-05-20 08:53:00|560.57|558.17|560.44|558.04|560.57|558.17|560.44|558.04|0
1653036790000|2022-05-20 08:53:10|560.32|557.92|560.44|558.04|560.44|558.04|560.19|557.79|0
1653036800000|2022-05-20 08:53:20|560.32|557.92|560.07|557.67|560.44|558.04|560.07|557.67|0
1653036810000|2022-05-20 08:53:30|560.19|557.79|559.94|557.54|560.19|557.79|559.94|557.54|0
1653036820000|2022-05-20 08:53:40|559.7|557.3|559.58|557.18|559.7|557.3|559.45|557.05|0
1653036830000|2022-05-20 08:53:50|559.45|557.05|559.7|557.3|559.7|557.3|559.45|557.05|0
1653036850000|2022-05-20 08:54:10|559.94|557.54|559.94|557.54|559.94|557.54|559.94|557.54|0
1653036860000|2022-05-20 08:54:20|559.7|557.3|559.94|557.54|559.94|557.54|559.7|557.3|0
1653036880000|2022-05-20 08:54:40|560.07|557.67|559.94|557.54|560.07|557.67|559.94|557.54|0
1653036890000|2022-05-20 08:54:50|560.07|557.67|560.19|557.79|560.19|557.79|559.94|557.54|0
1653036900000|2022-05-20 08:55:00|559.94|557.54|560.19|557.79|560.19|557.79|559.94|557.54|0
1653036910000|2022-05-20 08:55:10|560.44|558.04|560.82|558.42|560.82|558.42|560.44|558.04|0
1653036920000|2022-05-20 08:55:20|560.69|558.29|560.69|558.29|560.82|558.42|560.44|558.04|0
1653036930000|2022-05-20 08:55:30|560.93|558.53|561.31|558.91|561.31|558.91|560.93|558.53|0
1653036940000|2022-05-20 08:55:40|561.18|558.78|560.93|558.53|561.18|558.78|560.69|558.29|0
1653036950000|2022-05-20 08:55:50|560.69|558.29|560.69|558.29|560.69|558.29|560.57|558.17|0
1653036960000|2022-05-20 08:56:00|560.57|558.17|560.44|558.04|560.57|558.17|560.44|558.04|0
1653036970000|2022-05-20 08:56:10|560.32|557.92|560.32|557.92|560.32|557.92|560.32|557.92|0
1653036980000|2022-05-20 08:56:20|560.44|558.04|560.07|557.67|560.44|558.04|560.07|557.67|0
1653036990000|2022-05-20 08:56:30|559.94|557.54|560.19|557.79|560.19|557.79|559.94|557.54|0
1653037010000|2022-05-20 08:56:50|559.7|557.3|559.45|557.05|559.82|557.42|559.45|557.05|0
1653037020000|2022-05-20 08:57:00|559.2|556.8|559.94|557.54|559.94|557.54|559.2|556.8|0
1653037030000|2022-05-20 08:57:10|559.82|557.42|559.94|557.54|559.94|557.54|559.7|557.3|0
1653037040000|2022-05-20 08:57:20|559.7|557.3|559.94|557.54|559.94|557.54|559.7|557.3|0
1653037050000|2022-05-20 08:57:30|560.19|557.79|560.44|558.04|560.44|558.04|560.19|557.79|0
1653037060000|2022-05-20 08:57:40|560.32|557.92|560.44|558.04|560.44|558.04|560.19|557.79|0
1653037070000|2022-05-20 08:57:50|560.32|557.92|560.19|557.79|560.32|557.92|560.19|557.79|0
1653037080000|2022-05-20 08:58:00|560.07|557.67|560.44|558.04|560.44|558.04|559.82|557.42|0
1653037090000|2022-05-20 08:58:10|560.32|557.92|560.19|557.79|560.32|557.92|560.19|557.79|0
1653037100000|2022-05-20 08:58:20|560.07|557.67|559.94|557.54|560.07|557.67|559.94|557.54|0
1653037110000|2022-05-20 08:58:30|559.82|557.42|559.58|557.18|559.82|557.42|559.45|557.05|0
1653037120000|2022-05-20 08:58:40|559.45|557.05|559.7|557.3|559.7|557.3|559.45|557.05|0
1653037130000|2022-05-20 08:58:50|559.94|557.54|560.07|557.67|560.07|557.67|559.94|557.54|0
1653037140000|2022-05-20 08:59:00|559.94|557.54|560.19|557.79|560.19|557.79|559.94|557.54|0
1653037150000|2022-05-20 08:59:10|560.44|558.04|560.69|558.29|560.93|558.53|560.44|558.04|0
1653037160000|2022-05-20 08:59:20|560.44|558.04|560.69|558.29|560.69|558.29|560.44|558.04|0
1653037170000|2022-05-20 08:59:30|560.82|558.42|561.18|558.78|561.18|558.78|560.82|558.42|0
1653037180000|2022-05-20 08:59:40|560.93|558.53|560.82|558.42|560.93|558.53|560.69|558.29|0
1653037190000|2022-05-20 08:59:50|560.69|558.29|560.44|558.04|560.69|558.29|560.44|558.04|0
1653037200000|2022-05-20 09:00:00|560.69|558.29|561.06|558.66|561.06|558.66|560.69|558.29|0
1653037210000|2022-05-20 09:00:10|561.43|559.03|561.56|559.16|561.93|559.53|561.43|559.03|0
1653037220000|2022-05-20 09:00:20|561.68|559.28|562.17|559.77|562.17|559.77|561.68|559.28|0
1653037230000|2022-05-20 09:00:30|561.93|559.53|562.17|559.77|562.17|559.77|561.93|559.53|0
1653037240000|2022-05-20 09:00:40|562.42|560.02|562.42|560.02|562.42|560.02|562.42|560.02|0
1653037250000|2022-05-20 09:00:50|562.17|559.77|562.42|560.02|562.42|560.02|562.17|559.77|0
1653037260000|2022-05-20 09:01:00|561.93|559.53|561.68|559.28|561.93|559.53|561.68|559.28|0
1653037270000|2022-05-20 09:01:10|561.56|559.16|561.31|558.91|561.56|559.16|561.31|558.91|0
1653037280000|2022-05-20 09:01:20|561.43|559.03|561.43|559.03|561.43|559.03|561.18|558.78|0
1653037290000|2022-05-20 09:01:30|560.93|558.53|561.18|558.78|561.18|558.78|560.93|558.53|0
1653037300000|2022-05-20 09:01:40|561.31|558.91|560.69|558.29|561.31|558.91|560.69|558.29|0
1653037320000|2022-05-20 09:02:00|560.44|558.04|560.44|558.04|560.44|558.04|560.44|558.04|0
1653037330000|2022-05-20 09:02:10|560.69|558.29|561.18|558.78|561.18|558.78|560.69|558.29|0
1653037340000|2022-05-20 09:02:20|561.31|558.91|560.93|558.53|561.31|558.91|560.93|558.53|0
1653037350000|2022-05-20 09:02:30|560.69|558.29|560.44|558.04|560.69|558.29|560.44|558.04|0
1653037360000|2022-05-20 09:02:40|560.19|557.79|560.19|557.79|560.19|557.79|560.19|557.79|0
1653037370000|2022-05-20 09:02:50|560.07|557.67|559.69|557.29|560.07|557.67|559.69|557.29|0
1653037380000|2022-05-20 09:03:00|559.58|557.18|559.69|557.29|559.69|557.29|559.58|557.18|0
1653037390000|2022-05-20 09:03:10|559.58|557.18|559.58|557.18|559.69|557.29|559.58|557.18|0
1653037400000|2022-05-20 09:03:20|559.45|557.05|558.95|556.55|559.45|557.05|558.95|556.55|0
1653037410000|2022-05-20 09:03:30|559.45|557.05|560.19|557.79|560.19|557.79|559.45|557.05|0
1653037420000|2022-05-20 09:03:40|559.69|557.29|559.69|557.29|559.94|557.54|559.69|557.29|0
1653037430000|2022-05-20 09:03:50|559.45|557.05|559.45|557.05|559.69|557.29|559.45|557.05|0
1653037440000|2022-05-20 09:04:00|559.33|556.93|558.95|556.55|559.33|556.93|558.95|556.55|0
1653037450000|2022-05-20 09:04:10|558.7|556.3|558.46|556.06|558.7|556.3|558.46|556.06|0
1653037460000|2022-05-20 09:04:20|558.7|556.3|558.21|555.81|558.7|556.3|558.21|555.81|0
1653037470000|2022-05-20 09:04:30|557.96|555.56|558.34|555.94|558.34|555.94|557.96|555.56|0
1653037480000|2022-05-20 09:04:40|557.96|555.56|557.71|555.31|557.96|555.56|557.59|555.19|0
1653037490000|2022-05-20 09:04:50|557.46|555.06|557.96|555.56|557.96|555.56|557.46|555.06|0
1653037500000|2022-05-20 09:05:00|558.21|555.81|558.46|556.06|558.7|556.3|558.21|555.81|0
1653037510000|2022-05-20 09:05:10|558.58|556.18|558.58|556.18|558.58|556.18|558.58|556.18|0
1653037520000|2022-05-20 09:05:20|558.83|556.43|558.7|556.3|558.83|556.43|558.7|556.3|0
1653037530000|2022-05-20 09:05:30|558.46|556.06|558.34|555.94|558.46|556.06|558.34|555.94|0
1653037540000|2022-05-20 09:05:40|558.46|556.06|558.7|556.3|558.7|556.3|558.46|556.06|0
1653037560000|2022-05-20 09:06:00|558.83|556.43|558.58|556.18|558.83|556.43|558.58|556.18|0
1653037570000|2022-05-20 09:06:10|558.46|556.06|558.21|555.81|558.46|556.06|558.21|555.81|0
1653037580000|2022-05-20 09:06:20|558.46|556.06|558.21|555.81|558.46|556.06|558.21|555.81|0
1653037590000|2022-05-20 09:06:30|557.96|555.56|557.71|555.31|557.96|555.56|557.71|555.31|0
1653037600000|2022-05-20 09:06:40|557.46|555.06|557.46|555.06|557.46|555.06|557.46|555.06|0
1653037610000|2022-05-20 09:06:50|557.35|554.95|557.46|555.06|557.46|555.06|557.35|554.95|0
1653037620000|2022-05-20 09:07:00|557.35|554.95|557.22|554.82|557.46|555.06|557.22|554.82|0
1653037630000|2022-05-20 09:07:10|557.1|554.7|557.1|554.7|557.22|554.82|557.1|554.7|0
1653037640000|2022-05-20 09:07:20|556.97|554.57|556.85|554.45|556.97|554.57|556.85|554.45|0
1653037650000|2022-05-20 09:07:30|556.72|554.32|556.97|554.57|556.97|554.57|556.72|554.32|0
1653037670000|2022-05-20 09:07:50|556.72|554.32|556.97|554.57|556.97|554.57|556.47|554.07|0
1653037680000|2022-05-20 09:08:00|557.71|555.31|557.96|555.56|558.21|555.81|557.71|555.31|0
1653037690000|2022-05-20 09:08:10|557.46|555.06|557.46|555.06|557.71|555.31|557.46|555.06|0
1653037700000|2022-05-20 09:08:20|557.22|554.82|557.22|554.82|557.22|554.82|557.22|554.82|0
1653037710000|2022-05-20 09:08:30|557.1|554.7|557.22|554.82|557.22|554.82|556.97|554.57|0
1653037720000|2022-05-20 09:08:40|557.46|555.06|557.59|555.19|557.96|555.56|557.46|555.06|0
1653037730000|2022-05-20 09:08:50|557.46|555.06|557.59|555.19|557.84|555.44|557.46|555.06|0
1653037740000|2022-05-20 09:09:00|557.96|555.56|557.96|555.56|557.96|555.56|557.96|555.56|0
1653037750000|2022-05-20 09:09:10|558.21|555.81|557.84|555.44|558.21|555.81|557.84|555.44|0
1653037760000|2022-05-20 09:09:20|557.46|555.06|557.46|555.06|557.46|555.06|557.46|555.06|0
1653037770000|2022-05-20 09:09:30|557.71|555.31|557.1|554.7|557.71|555.31|557.1|554.7|0
1653037780000|2022-05-20 09:09:40|556.97|554.57|556.97|554.57|557.1|554.7|556.97|554.57|0
1653037790000|2022-05-20 09:09:50|556.35|553.95|556.72|554.32|556.72|554.32|556.35|553.95|0
1653037810000|2022-05-20 09:10:10|556.47|554.07|556.35|553.95|556.47|554.07|556.35|553.95|0
1653037820000|2022-05-20 09:10:20|556.47|554.07|556.47|554.07|556.47|554.07|556.47|554.07|0
1653037830000|2022-05-20 09:10:30|556.72|554.32|556.72|554.32|556.72|554.32|556.72|554.32|0
1653037840000|2022-05-20 09:10:40|556.6|554.2|557.22|554.82|557.22|554.82|556.6|554.2|0
1653037850000|2022-05-20 09:10:50|557.84|555.44|557.71|555.31|557.96|555.56|557.71|555.31|0
1653037860000|2022-05-20 09:11:00|558.21|555.81|558.46|556.06|558.46|556.06|558.21|555.81|0
1653037870000|2022-05-20 09:11:10|558.21|555.81|557.71|555.31|558.21|555.81|557.71|555.31|0
1653037890000|2022-05-20 09:11:30|557.59|555.19|557.71|555.31|557.71|555.31|557.59|555.19|0
1653037900000|2022-05-20 09:11:40|557.46|555.06|557.35|554.95|557.46|555.06|557.35|554.95|0
1653037910000|2022-05-20 09:11:50|557.46|555.06|557.22|554.82|557.46|555.06|557.22|554.82|0
1653037920000|2022-05-20 09:12:00|557.1|554.7|557.1|554.7|557.1|554.7|557.1|554.7|0
1653037930000|2022-05-20 09:12:10|557.22|554.82|556.72|554.32|557.22|554.82|556.72|554.32|0
1653037940000|2022-05-20 09:12:20|556.47|554.07|556.47|554.07|556.47|554.07|556.47|554.07|0
1653037950000|2022-05-20 09:12:30|556.23|553.83|556.72|554.32|556.72|554.32|556.23|553.83|0
1653037960000|2022-05-20 09:12:40|556.97|554.57|556.97|554.57|556.97|554.57|556.72|554.32|0
1653037970000|2022-05-20 09:12:50|557.22|554.82|557.71|555.31|557.71|555.31|557.22|554.82|0
1653037980000|2022-05-20 09:13:00|557.46|555.06|557.1|554.7|557.46|555.06|557.1|554.7|0
1653037990000|2022-05-20 09:13:10|557.46|555.06|556.97|554.57|557.46|555.06|556.97|554.57|0
1653038000000|2022-05-20 09:13:20|557.1|554.7|556.97|554.57|557.1|554.7|556.85|554.45|0
1653038010000|2022-05-20 09:13:30|556.47|554.07|556.47|554.07|556.47|554.07|556.23|553.83|0
1653038020000|2022-05-20 09:13:40|556.23|553.83|555.73|553.33|556.23|553.83|555.73|553.33|0
1653038030000|2022-05-20 09:13:50|555.48|553.08|555.73|553.33|555.73|553.33|555.48|553.08|0
1653038040000|2022-05-20 09:14:00|555.48|553.08|555.48|553.08|555.73|553.33|555.48|553.08|0
1653038050000|2022-05-20 09:14:10|554.99|552.59|554.13|551.73|554.99|552.59|554.13|551.73|0
1653038060000|2022-05-20 09:14:20|554.24|551.84|554.24|551.84|554.24|551.84|554|551.6|0
1653038070000|2022-05-20 09:14:30|554.49|552.09|554.74|552.34|554.74|552.34|554.49|552.09|0
1653038080000|2022-05-20 09:14:40|554.49|552.09|554.49|552.09|554.74|552.34|554.49|552.09|0
1653038090000|2022-05-20 09:14:50|554.74|552.34|554.74|552.34|554.74|552.34|554.74|552.34|0
1653038100000|2022-05-20 09:15:00|554.24|551.84|554.24|551.84|554.49|552.09|554.24|551.84|0
1653038110000|2022-05-20 09:15:10|554.49|552.09|554.49|552.09|554.49|552.09|554.37|551.97|0
1653038120000|2022-05-20 09:15:20|554.24|551.84|554.24|551.84|554.24|551.84|554.24|551.84|0
1653038130000|2022-05-20 09:15:30|554|551.6|554|551.6|554.24|551.84|554|551.6|0
1653038140000|2022-05-20 09:15:40|554.13|551.73|554.13|551.73|554.13|551.73|554.13|551.73|0
1653038150000|2022-05-20 09:15:50|554|551.6|554|551.6|554|551.6|554|551.6|0
1653038160000|2022-05-20 09:16:00|553.5|551.1|553.01|550.61|553.5|551.1|553.01|550.61|0
1653038170000|2022-05-20 09:16:10|552.76|550.36|552.76|550.36|552.76|550.36|552.76|550.36|0
1653038180000|2022-05-20 09:16:20|552.89|550.49|553.01|550.61|553.01|550.61|552.76|550.36|0
1653038190000|2022-05-20 09:16:30|552.76|550.36|553.75|551.35|553.75|551.35|552.76|550.36|0
1653038200000|2022-05-20 09:16:40|553.88|551.48|554.49|552.09|554.49|552.09|553.88|551.48|0
1653038210000|2022-05-20 09:16:50|554.99|552.59|555.48|553.08|555.48|553.08|554.99|552.59|0
1653038220000|2022-05-20 09:17:00|555.36|552.96|554.49|552.09|555.36|552.96|554.49|552.09|0
1653038230000|2022-05-20 09:17:10|554.24|551.84|554.49|552.09|554.49|552.09|554.24|551.84|0
1653038240000|2022-05-20 09:17:20|554.24|551.84|554|551.6|554.24|551.84|554|551.6|0
1653038250000|2022-05-20 09:17:30|553.75|551.35|553.25|550.85|553.75|551.35|553.25|550.85|0
1653038260000|2022-05-20 09:17:40|553.5|551.1|553.25|550.85|553.5|551.1|553.25|550.85|0
1653038270000|2022-05-20 09:17:50|553.01|550.61|552.89|550.49|553.01|550.61|552.89|550.49|0
1653038280000|2022-05-20 09:18:00|552.76|550.36|552.76|550.36|552.76|550.36|552.76|550.36|0
1653038290000|2022-05-20 09:18:10|553.01|550.61|553.13|550.73|553.13|550.73|553.01|550.61|0
1653038300000|2022-05-20 09:18:20|552.51|550.11|553.25|550.85|553.25|550.85|552.51|550.11|0
1653038310000|2022-05-20 09:18:30|553.13|550.73|553.13|550.73|553.13|550.73|553.13|550.73|0
1653038320000|2022-05-20 09:18:40|553.25|550.85|553.01|550.61|553.25|550.85|553.01|550.61|0
1653038330000|2022-05-20 09:18:50|553.13|550.73|553.5|551.1|553.5|551.1|553.13|550.73|0
1653038340000|2022-05-20 09:19:00|553.25|550.85|553.5|551.1|553.5|551.1|553.25|550.85|0
1653038350000|2022-05-20 09:19:10|553.63|551.23|554.37|551.97|554.37|551.97|553.63|551.23|0
1653038360000|2022-05-20 09:19:20|554.49|552.09|554.24|551.84|554.49|552.09|554.24|551.84|0
1653038380000|2022-05-20 09:19:40|554.37|551.97|554.24|551.84|554.37|551.97|554.24|551.84|0
1653038390000|2022-05-20 09:19:50|554|551.6|554|551.6|554|551.6|553.88|551.48|0
1653038400000|2022-05-20 09:20:00|554.12|551.72|554.12|551.72|554.12|551.72|554.12|551.72|0
1653038410000|2022-05-20 09:20:10|554|551.6|554.12|551.72|554.12|551.72|554|551.6|0
1653038420000|2022-05-20 09:20:20|554.24|551.84|553.63|551.23|554.24|551.84|553.63|551.23|0
1653038430000|2022-05-20 09:20:30|553.75|551.35|553.63|551.23|553.75|551.35|553.63|551.23|0
1653038440000|2022-05-20 09:20:40|554|551.6|554.49|552.09|554.49|552.09|554|551.6|0
1653038450000|2022-05-20 09:20:50|554.37|551.97|554.49|552.09|554.49|552.09|554.37|551.97|0
1653038460000|2022-05-20 09:21:00|554.37|551.97|554.49|552.09|554.49|552.09|554.37|551.97|0
1653038470000|2022-05-20 09:21:10|554.74|552.34|554.24|551.84|554.74|552.34|554.24|551.84|0
1653038480000|2022-05-20 09:21:20|554|551.6|554.12|551.72|554.24|551.84|554|551.6|0
1653038490000|2022-05-20 09:21:30|554.24|551.84|554.24|551.84|554.37|551.97|554|551.6|0
1653038500000|2022-05-20 09:21:40|554.37|551.97|554.24|551.84|554.37|551.97|554.24|551.84|0
1653038510000|2022-05-20 09:21:50|554.37|551.97|554.37|551.97|554.49|552.09|554.37|551.97|0
1653038520000|2022-05-20 09:22:00|554.12|551.72|553.88|551.48|554.12|551.72|553.75|551.35|0
1653038530000|2022-05-20 09:22:10|554.12|551.72|554.87|552.47|554.99|552.59|554.12|551.72|0
1653038540000|2022-05-20 09:22:20|554.99|552.59|555.48|553.08|555.48|553.08|554.99|552.59|0
1653038550000|2022-05-20 09:22:30|555.36|552.96|555.23|552.83|555.73|553.33|555.23|552.83|0
1653038560000|2022-05-20 09:22:40|555.12|552.72|555.36|552.96|555.36|552.96|555.12|552.72|0
1653038570000|2022-05-20 09:22:50|555.48|553.08|555.48|553.08|555.48|553.08|555.48|553.08|0
1653038580000|2022-05-20 09:23:00|555.73|553.33|555.23|552.83|555.73|553.33|555.23|552.83|0
1653038590000|2022-05-20 09:23:10|555.36|552.96|555.23|552.83|555.48|553.08|555.23|552.83|0
1653038600000|2022-05-20 09:23:20|555.73|553.33|555.86|553.46|555.86|553.46|555.73|553.33|0
1653038610000|2022-05-20 09:23:30|555.73|553.33|556.11|553.71|556.11|553.71|555.73|553.33|0
1653038620000|2022-05-20 09:23:40|556.22|553.82|557.22|554.82|557.22|554.82|556.22|553.82|0
1653038630000|2022-05-20 09:23:50|557.59|555.19|556.72|554.32|557.59|555.19|556.72|554.32|0
1653038640000|2022-05-20 09:24:00|556.85|554.45|556.97|554.57|556.97|554.57|556.85|554.45|0
1653038660000|2022-05-20 09:24:20|556.72|554.32|556.47|554.07|556.72|554.32|556.47|554.07|0
1653038670000|2022-05-20 09:24:30|556.97|554.57|557.46|555.06|557.46|555.06|556.97|554.57|0
1653038680000|2022-05-20 09:24:40|557.22|554.82|557.46|555.06|557.46|555.06|557.22|554.82|0
1653038690000|2022-05-20 09:24:50|557.71|555.31|559.08|556.68|559.08|556.68|557.71|555.31|0
1653038700000|2022-05-20 09:25:00|558.45|556.05|557.96|555.56|558.45|556.05|557.84|555.44|0
1653038710000|2022-05-20 09:25:10|557.59|555.19|557.71|555.31|557.96|555.56|557.59|555.19|0
1653038720000|2022-05-20 09:25:20|557.46|555.06|557.34|554.94|557.59|555.19|557.34|554.94|0
1653038730000|2022-05-20 09:25:30|557.46|555.06|557.96|555.56|557.96|555.56|557.46|555.06|0
1653038740000|2022-05-20 09:25:40|557.84|555.44|557.96|555.56|557.96|555.56|557.84|555.44|0
1653038750000|2022-05-20 09:25:50|556.97|554.57|557.1|554.7|557.1|554.7|556.97|554.57|0
1653038760000|2022-05-20 09:26:00|556.97|554.57|556.47|554.07|556.97|554.57|556.47|554.07|0
1653038770000|2022-05-20 09:26:10|556.72|554.32|556.35|553.95|556.72|554.32|556.35|553.95|0
1653038780000|2022-05-20 09:26:20|556.22|553.82|556.97|554.57|556.97|554.57|556.22|553.82|0
1653038790000|2022-05-20 09:26:30|557.22|554.82|556.72|554.32|557.22|554.82|556.6|554.2|0
1653038800000|2022-05-20 09:26:40|556.97|554.57|556.97|554.57|556.97|554.57|556.85|554.45|0
1653038810000|2022-05-20 09:26:50|556.72|554.32|556.35|553.95|556.72|554.32|556.35|553.95|0
1653038820000|2022-05-20 09:27:00|555.98|553.58|555.73|553.33|555.98|553.58|555.73|553.33|0
1653038830000|2022-05-20 09:27:10|556.11|553.71|555.86|553.46|556.11|553.71|555.86|553.46|0
1653038840000|2022-05-20 09:27:20|555.98|553.58|555.98|553.58|555.98|553.58|555.98|553.58|0
1653038850000|2022-05-20 09:27:30|556.11|553.71|556.35|553.95|556.47|554.07|556.11|553.71|0
1653038860000|2022-05-20 09:27:40|556.47|554.07|556.22|553.82|556.47|554.07|556.22|553.82|0
1653038870000|2022-05-20 09:27:50|555.98|553.58|556.47|554.07|556.47|554.07|555.98|553.58|0
1653038880000|2022-05-20 09:28:00|556.35|553.95|556.47|554.07|556.47|554.07|556.35|553.95|0
1653038890000|2022-05-20 09:28:10|556.35|553.95|556.97|554.57|556.97|554.57|556.35|553.95|0
1653038900000|2022-05-20 09:28:20|556.85|554.45|556.72|554.32|557.1|554.7|556.72|554.32|0
1653038910000|2022-05-20 09:28:30|556.35|553.95|556.22|553.82|556.47|554.07|556.22|553.82|0
1653038920000|2022-05-20 09:28:40|555.98|553.58|556.11|553.71|556.22|553.82|555.98|553.58|0
1653038930000|2022-05-20 09:28:50|555.98|553.58|555.98|553.58|555.98|553.58|555.98|553.58|0
1653038940000|2022-05-20 09:29:00|555.86|553.46|556.22|553.82|556.22|553.82|555.86|553.46|0
1653038950000|2022-05-20 09:29:10|556.11|553.71|555.73|553.33|556.22|553.82|555.73|553.33|0
1653038960000|2022-05-20 09:29:20|555.48|553.08|555.23|552.83|555.48|553.08|554.99|552.59|0
1653038970000|2022-05-20 09:29:30|555.73|553.33|555.86|553.46|555.98|553.58|555.73|553.33|0
1653038980000|2022-05-20 09:29:40|555.73|553.33|555.36|552.96|555.73|553.33|555.36|552.96|0
1653038990000|2022-05-20 09:29:50|555.48|553.08|555.48|553.08|555.48|553.08|555.48|553.08|0
1653039000000|2022-05-20 09:30:00|555.73|553.33|556.47|554.07|556.47|554.07|555.73|553.33|0
1653039010000|2022-05-20 09:30:10|556.22|553.82|556.22|553.82|556.47|554.07|556.22|553.82|0
1653039020000|2022-05-20 09:30:20|556.11|553.71|556.47|554.07|556.47|554.07|556.11|553.71|0
1653039030000|2022-05-20 09:30:30|556.35|553.95|556.22|553.82|556.35|553.95|556.22|553.82|0
1653039040000|2022-05-20 09:30:40|556.35|553.95|555.98|553.58|556.35|553.95|555.98|553.58|0
1653039050000|2022-05-20 09:30:50|556.22|553.82|556.22|553.82|556.22|553.82|556.22|553.82|0
1653039060000|2022-05-20 09:31:00|555.98|553.58|556.72|554.32|556.72|554.32|555.98|553.58|0
1653039070000|2022-05-20 09:31:10|556.97|554.57|556.6|554.2|556.97|554.57|556.6|554.2|0
1653039080000|2022-05-20 09:31:20|556.72|554.32|556.97|554.57|556.97|554.57|556.72|554.32|0
1653039090000|2022-05-20 09:31:30|557.22|554.82|556.85|554.45|557.22|554.82|556.85|554.45|0
1653039100000|2022-05-20 09:31:40|557.1|554.7|557.71|555.31|557.71|555.31|556.97|554.57|0
1653039110000|2022-05-20 09:31:50|557.59|555.19|557.22|554.82|557.59|555.19|557.22|554.82|0
1653039120000|2022-05-20 09:32:00|556.97|554.57|557.1|554.7|557.22|554.82|556.97|554.57|0
1653039130000|2022-05-20 09:32:10|557.22|554.82|556.97|554.57|557.22|554.82|556.97|554.57|0
1653039140000|2022-05-20 09:32:20|557.71|555.31|557.71|555.31|557.71|555.31|557.71|555.31|0
1653039150000|2022-05-20 09:32:30|557.46|555.06|557.71|555.31|557.71|555.31|557.46|555.06|0
1653039160000|2022-05-20 09:32:40|557.46|555.06|557.71|555.31|557.71|555.31|557.34|554.94|0
1653039180000|2022-05-20 09:33:00|557.59|555.19|557.59|555.19|557.71|555.31|557.59|555.19|0
1653039190000|2022-05-20 09:33:10|557.46|555.06|557.46|555.06|557.71|555.31|557.46|555.06|0
1653039200000|2022-05-20 09:33:20|557.71|555.31|557.96|555.56|557.96|555.56|557.71|555.31|0
1653039210000|2022-05-20 09:33:30|557.71|555.31|557.22|554.82|557.71|555.31|557.22|554.82|0
1653039220000|2022-05-20 09:33:40|557.46|555.06|557.22|554.82|557.46|555.06|557.22|554.82|0
1653039230000|2022-05-20 09:33:50|557.46|555.06|557.46|555.06|557.71|555.31|557.46|555.06|0
1653039240000|2022-05-20 09:34:00|557.71|555.31|557.71|555.31|557.71|555.31|557.59|555.19|0
1653039250000|2022-05-20 09:34:10|557.59|555.19|557.46|555.06|557.71|555.31|557.46|555.06|0
1653039260000|2022-05-20 09:34:20|557.59|555.19|557.46|555.06|557.59|555.19|557.46|555.06|0
1653039270000|2022-05-20 09:34:30|557.71|555.31|557.71|555.31|557.96|555.56|557.71|555.31|0
1653039280000|2022-05-20 09:34:40|558.09|555.69|558.21|555.81|558.21|555.81|558.09|555.69|0
1653039290000|2022-05-20 09:34:50|558.34|555.94|558.45|556.05|558.58|556.18|558.34|555.94|0
1653039300000|2022-05-20 09:35:00|558.95|556.55|558.7|556.3|558.95|556.55|558.45|556.05|0
1653039310000|2022-05-20 09:35:10|558.45|556.05|558.45|556.05|558.58|556.18|558.45|556.05|0
1653039320000|2022-05-20 09:35:20|558.7|556.3|559.2|556.8|559.2|556.8|558.7|556.3|0
1653039330000|2022-05-20 09:35:30|559.08|556.68|558.95|556.55|559.08|556.68|558.95|556.55|0
1653039340000|2022-05-20 09:35:40|558.7|556.3|558.45|556.05|558.7|556.3|558.45|556.05|0
1653039350000|2022-05-20 09:35:50|558.58|556.18|558.7|556.3|558.7|556.3|558.45|556.05|0
1653039360000|2022-05-20 09:36:00|558.45|556.05|558.58|556.18|558.58|556.18|558.45|556.05|0
1653039370000|2022-05-20 09:36:10|558.45|556.05|558.45|556.05|558.45|556.05|558.21|555.81|0
1653039380000|2022-05-20 09:36:20|558.95|556.55|558.83|556.43|558.95|556.55|558.83|556.43|0
1653039390000|2022-05-20 09:36:30|558.7|556.3|559.45|557.05|559.45|557.05|558.58|556.18|0
1653039400000|2022-05-20 09:36:40|559.2|556.8|558.95|556.55|559.2|556.8|558.95|556.55|0
1653039410000|2022-05-20 09:36:50|558.83|556.43|558.83|556.43|558.83|556.43|558.83|556.43|0
1653039420000|2022-05-20 09:37:00|558.95|556.55|559.2|556.8|559.2|556.8|558.95|556.55|0
1653039430000|2022-05-20 09:37:10|558.95|556.55|558.95|556.55|558.95|556.55|558.95|556.55|0
1653039440000|2022-05-20 09:37:20|559.2|556.8|559.2|556.8|559.2|556.8|559.2|556.8|0
1653039450000|2022-05-20 09:37:30|559.44|557.04|559.33|556.93|559.44|557.04|559.33|556.93|0
1653039460000|2022-05-20 09:37:40|559.44|557.04|558.95|556.55|559.44|557.04|558.95|556.55|0
1653039470000|2022-05-20 09:37:50|559.2|556.8|558.95|556.55|559.2|556.8|558.95|556.55|0
1653039480000|2022-05-20 09:38:00|558.83|556.43|558.7|556.3|558.95|556.55|558.7|556.3|0
1653039490000|2022-05-20 09:38:10|558.45|556.05|558.58|556.18|558.58|556.18|558.45|556.05|0
1653039500000|2022-05-20 09:38:20|559.44|557.04|559.44|557.04|559.44|557.04|559.44|557.04|0
1653039520000|2022-05-20 09:38:40|559.2|556.8|559.2|556.8|559.2|556.8|559.2|556.8|0
1653039570000|2022-05-20 09:39:30|558.95|556.55|558.95|556.55|558.95|556.55|558.95|556.55|0
1653039580000|2022-05-20 09:39:40|558.7|556.3|558.58|556.18|558.7|556.3|558.58|556.18|0
1653039590000|2022-05-20 09:39:50|558.45|556.05|558.45|556.05|558.45|556.05|558.45|556.05|0
1653039600000|2022-05-20 09:40:00|558.58|556.18|558.58|556.18|558.58|556.18|558.58|556.18|0
1653039610000|2022-05-20 09:40:10|558.7|556.3|558.45|556.05|558.7|556.3|558.45|556.05|0
1653039620000|2022-05-20 09:40:20|558.21|555.81|558.21|555.81|558.21|555.81|558.21|555.81|0
1653039640000|2022-05-20 09:40:40|558.45|556.05|558.45|556.05|558.45|556.05|558.45|556.05|0
1653039650000|2022-05-20 09:40:50|558.7|556.3|558.45|556.05|558.7|556.3|558.45|556.05|0
1653039660000|2022-05-20 09:41:00|558.58|556.18|558.45|556.05|558.58|556.18|558.45|556.05|0
1653039670000|2022-05-20 09:41:10|558.95|556.55|558.95|556.55|558.95|556.55|558.95|556.55|0
1653039680000|2022-05-20 09:41:20|558.83|556.43|558.95|556.55|558.95|556.55|558.83|556.43|0
1653039690000|2022-05-20 09:41:30|559.2|556.8|559.44|557.04|559.44|557.04|559.2|556.8|0
1653039700000|2022-05-20 09:41:40|559.2|556.8|559.08|556.68|559.2|556.8|559.08|556.68|0
1653039710000|2022-05-20 09:41:50|558.95|556.55|559.2|556.8|559.2|556.8|558.95|556.55|0
1653039720000|2022-05-20 09:42:00|559.33|556.93|559.44|557.04|559.44|557.04|559.2|556.8|0
1653039730000|2022-05-20 09:42:10|559.2|556.8|559.2|556.8|559.2|556.8|559.2|556.8|0
1653039740000|2022-05-20 09:42:20|559.44|557.04|559.44|557.04|559.44|557.04|559.44|557.04|0
1653039750000|2022-05-20 09:42:30|559.69|557.29|559.69|557.29|559.69|557.29|559.69|557.29|0
1653039760000|2022-05-20 09:42:40|559.94|557.54|560.44|558.04|560.44|558.04|559.94|557.54|0
1653039770000|2022-05-20 09:42:50|560.68|558.28|560.68|558.28|560.93|558.53|560.68|558.28|0
1653039780000|2022-05-20 09:43:00|560.93|558.53|561.68|559.28|561.92|559.52|560.93|558.53|0
1653039790000|2022-05-20 09:43:10|561.43|559.03|561.8|559.4|561.92|559.52|561.43|559.03|0
1653039800000|2022-05-20 09:43:20|561.68|559.28|561.92|559.52|561.92|559.52|561.68|559.28|0
1653039810000|2022-05-20 09:43:30|561.43|559.03|561.92|559.52|562.17|559.77|561.43|559.03|0
1653039820000|2022-05-20 09:43:40|561.68|559.28|561.68|559.28|561.68|559.28|561.68|559.28|0
1653039830000|2022-05-20 09:43:50|561.92|559.52|561.68|559.28|561.92|559.52|561.68|559.28|0
1653039840000|2022-05-20 09:44:00|561.92|559.52|562.17|559.77|562.17|559.77|561.68|559.28|0
1653039850000|2022-05-20 09:44:10|561.92|559.52|562.17|559.77|562.17|559.77|561.92|559.52|0
1653039860000|2022-05-20 09:44:20|562.42|560.02|562.91|560.51|563.04|560.64|562.42|560.02|0
1653039870000|2022-05-20 09:44:30|562.67|560.27|562.67|560.27|562.67|560.27|562.67|560.27|0
1653039880000|2022-05-20 09:44:40|562.91|560.51|563.29|560.89|563.29|560.89|562.8|560.4|0
1653039890000|2022-05-20 09:44:50|564.04|561.64|563.16|560.76|564.04|561.64|563.16|560.76|0
1653039900000|2022-05-20 09:45:00|563.41|561.01|563.41|561.01|563.41|561.01|563.41|561.01|0
1653039910000|2022-05-20 09:45:10|563.54|561.14|563.41|561.01|563.54|561.14|563.41|561.01|0
1653039920000|2022-05-20 09:45:20|563.66|561.26|563.66|561.26|563.66|561.26|563.54|561.14|0
1653039930000|2022-05-20 09:45:30|563.41|561.01|563.79|561.39|563.79|561.39|563.41|561.01|0
1653039940000|2022-05-20 09:45:40|563.91|561.51|563.91|561.51|564.15|561.75|563.91|561.51|0
1653039950000|2022-05-20 09:45:50|563.79|561.39|563.91|561.51|563.91|561.51|563.66|561.26|0
1653039960000|2022-05-20 09:46:00|563.66|561.26|563.91|561.51|563.91|561.51|563.66|561.26|0
1653039970000|2022-05-20 09:46:10|563.66|561.26|563.29|560.89|563.66|561.26|563.29|560.89|0
1653039980000|2022-05-20 09:46:20|563.16|560.76|563.41|561.01|563.41|561.01|562.91|560.51|0
1653039990000|2022-05-20 09:46:30|563.16|560.76|563.29|560.89|563.41|561.01|563.16|560.76|0
1653040000000|2022-05-20 09:46:40|563.16|560.76|562.67|560.27|563.16|560.76|562.67|560.27|0
1653040010000|2022-05-20 09:46:50|562.91|560.51|562.91|560.51|562.91|560.51|562.91|560.51|0
1653040020000|2022-05-20 09:47:00|562.67|560.27|562.67|560.27|562.67|560.27|562.67|560.27|0
1653040030000|2022-05-20 09:47:10|562.42|560.02|562.17|559.77|562.42|560.02|562.17|559.77|0
1653040040000|2022-05-20 09:47:20|562.42|560.02|562.67|560.27|562.67|560.27|562.42|560.02|0
1653040050000|2022-05-20 09:47:30|562.55|560.15|563.16|560.76|563.16|560.76|562.55|560.15|0
1653040060000|2022-05-20 09:47:40|562.91|560.51|562.67|560.27|562.91|560.51|562.67|560.27|0
1653040070000|2022-05-20 09:47:50|562.8|560.4|562.67|560.27|562.8|560.4|562.67|560.27|0
1653040080000|2022-05-20 09:48:00|562.42|560.02|563.16|560.76|563.16|560.76|562.42|560.02|0
1653040090000|2022-05-20 09:48:10|563.41|561.01|563.41|561.01|563.41|561.01|563.41|561.01|0
1653040100000|2022-05-20 09:48:20|562.91|560.51|562.91|560.51|562.91|560.51|562.91|560.51|0
1653040110000|2022-05-20 09:48:30|562.67|560.27|563.16|560.76|563.16|560.76|562.67|560.27|0
1653040120000|2022-05-20 09:48:40|563.54|561.14|562.91|560.51|563.54|561.14|562.91|560.51|0
1653040130000|2022-05-20 09:48:50|562.67|560.27|562.67|560.27|562.67|560.27|562.67|560.27|0
1653040140000|2022-05-20 09:49:00|562.42|560.02|562.42|560.02|562.42|560.02|562.42|560.02|0
1653040150000|2022-05-20 09:49:10|562.67|560.27|562.55|560.15|562.67|560.27|562.55|560.15|0
1653040160000|2022-05-20 09:49:20|562.42|560.02|561.92|559.52|562.42|560.02|561.92|559.52|0
1653040170000|2022-05-20 09:49:30|561.67|559.27|562.17|559.77|562.17|559.77|561.67|559.27|0
1653040180000|2022-05-20 09:49:40|562.3|559.9|562.67|560.27|562.67|560.27|562.3|559.9|0
1653040190000|2022-05-20 09:49:50|562.42|560.02|562.42|560.02|562.42|560.02|562.42|560.02|0
1653040200000|2022-05-20 09:50:00|561.67|559.27|561.67|559.27|561.8|559.4|561.67|559.27|0
1653040210000|2022-05-20 09:50:10|561.92|559.52|561.92|559.52|561.92|559.52|561.67|559.27|0
1653040220000|2022-05-20 09:50:20|562.17|559.77|562.42|560.02|562.42|560.02|562.17|559.77|0
1653040230000|2022-05-20 09:50:30|562.17|559.77|562.17|559.77|562.17|559.77|562.17|559.77|0
1653040240000|2022-05-20 09:50:40|562.42|560.02|561.92|559.52|562.42|560.02|561.92|559.52|0
1653040250000|2022-05-20 09:50:50|562.17|559.77|562.05|559.65|562.17|559.77|562.05|559.65|0
1653040260000|2022-05-20 09:51:00|561.92|559.52|561.92|559.52|561.92|559.52|561.92|559.52|0
1653040270000|2022-05-20 09:51:10|561.67|559.27|561.18|558.78|561.67|559.27|561.18|558.78|0
1653040290000|2022-05-20 09:51:30|560.93|558.53|561.18|558.78|561.18|558.78|560.93|558.53|0
1653040300000|2022-05-20 09:51:40|561.43|559.03|561.31|558.91|561.43|559.03|561.18|558.78|0
1653040310000|2022-05-20 09:51:50|561.18|558.78|561.18|558.78|561.43|559.03|561.18|558.78|0
1653040320000|2022-05-20 09:52:00|561.06|558.66|561.43|559.03|561.43|559.03|561.06|558.66|0
1653040330000|2022-05-20 09:52:10|561.67|559.27|561.92|559.52|561.92|559.52|561.67|559.27|0
1653040340000|2022-05-20 09:52:20|562.17|559.77|562.42|560.02|562.42|560.02|562.17|559.77|0
1653040350000|2022-05-20 09:52:30|562.17|559.77|562.55|560.15|562.55|560.15|562.17|559.77|0
1653040360000|2022-05-20 09:52:40|562.67|560.27|562.17|559.77|562.8|560.4|562.17|559.77|0
1653040370000|2022-05-20 09:52:50|562.42|560.02|562.3|559.9|562.55|560.15|562.3|559.9|0
1653040380000|2022-05-20 09:53:00|562.17|559.77|561.92|559.52|562.17|559.77|561.92|559.52|0
1653040390000|2022-05-20 09:53:10|561.67|559.27|561.18|558.78|561.67|559.27|561.18|558.78|0
1653040400000|2022-05-20 09:53:20|561.06|558.66|561.18|558.78|561.43|559.03|561.06|558.66|0
1653040420000|2022-05-20 09:53:40|561.06|558.66|561.18|558.78|561.18|558.78|561.06|558.66|0
1653040430000|2022-05-20 09:53:50|561.43|559.03|561.67|559.27|561.67|559.27|561.31|558.91|0
1653040440000|2022-05-20 09:54:00|561.43|559.03|561.43|559.03|561.43|559.03|561.18|558.78|0
1653040450000|2022-05-20 09:54:10|561.18|558.78|561.67|559.27|561.67|559.27|561.18|558.78|0
1653040460000|2022-05-20 09:54:20|561.8|559.4|561.43|559.03|561.8|559.4|561.43|559.03|0
1653040470000|2022-05-20 09:54:30|561.18|558.78|561.18|558.78|561.18|558.78|560.93|558.53|0
1653040480000|2022-05-20 09:54:40|560.93|558.53|561.18|558.78|561.18|558.78|560.93|558.53|0
1653040490000|2022-05-20 09:54:50|561.06|558.66|560.93|558.53|561.06|558.66|560.93|558.53|0
1653040500000|2022-05-20 09:55:00|560.68|558.28|560.93|558.53|561.18|558.78|560.68|558.28|0
1653040510000|2022-05-20 09:55:10|561.06|558.66|561.18|558.78|561.18|558.78|560.93|558.53|0
1653040520000|2022-05-20 09:55:20|561.43|559.03|561.18|558.78|561.67|559.27|561.18|558.78|0
1653040530000|2022-05-20 09:55:30|560.93|558.53|560.93|558.53|560.93|558.53|560.68|558.28|0
1653040540000|2022-05-20 09:55:40|561.06|558.66|561.18|558.78|561.18|558.78|560.93|558.53|0
1653040550000|2022-05-20 09:55:50|560.93|558.53|561.18|558.78|561.18|558.78|560.93|558.53|0
1653040560000|2022-05-20 09:56:00|561.43|559.03|561.31|558.91|561.43|559.03|561.31|558.91|0
1653040570000|2022-05-20 09:56:10|561.43|559.03|561.67|559.27|561.67|559.27|561.43|559.03|0
1653040580000|2022-05-20 09:56:20|561.43|559.03|561.56|559.16|561.56|559.16|561.43|559.03|0
1653040590000|2022-05-20 09:56:30|561.43|559.03|561.18|558.78|561.43|559.03|561.18|558.78|0
1653040600000|2022-05-20 09:56:40|561.06|558.66|561.18|558.78|561.18|558.78|561.06|558.66|0
1653040610000|2022-05-20 09:56:50|561.31|558.91|561.43|559.03|561.43|559.03|561.31|558.91|0
1653040620000|2022-05-20 09:57:00|561.31|558.91|560.93|558.53|561.31|558.91|560.93|558.53|0
1653040630000|2022-05-20 09:57:10|561.06|558.66|561.06|558.66|561.06|558.66|561.06|558.66|0
1653040640000|2022-05-20 09:57:20|560.93|558.53|560.93|558.53|560.93|558.53|560.93|558.53|0
1653040650000|2022-05-20 09:57:30|561.06|558.66|561.06|558.66|561.06|558.66|561.06|558.66|0
1653040660000|2022-05-20 09:57:40|561.18|558.78|560.93|558.53|561.43|559.03|560.93|558.53|0
1653040670000|2022-05-20 09:57:50|561.18|558.78|561.06|558.66|561.18|558.78|561.06|558.66|0
1653040680000|2022-05-20 09:58:00|560.93|558.53|561.31|558.91|561.31|558.91|560.93|558.53|0
1653040690000|2022-05-20 09:58:10|561.43|559.03|561.31|558.91|561.43|559.03|561.31|558.91|0
1653040700000|2022-05-20 09:58:20|561.43|559.03|561.18|558.78|561.43|559.03|561.18|558.78|0
1653040710000|2022-05-20 09:58:30|561.43|559.03|561.31|558.91|561.43|559.03|561.31|558.91|0
1653040720000|2022-05-20 09:58:40|561.18|558.78|561.43|559.03|561.43|559.03|561.18|558.78|0
1653040730000|2022-05-20 09:58:50|561.31|558.91|561.43|559.03|561.43|559.03|561.31|558.91|0
1653040740000|2022-05-20 09:59:00|561.18|558.78|561.06|558.66|561.18|558.78|561.06|558.66|0
1653040750000|2022-05-20 09:59:10|560.93|558.53|560.43|558.03|560.93|558.53|560.43|558.03|0
1653040760000|2022-05-20 09:59:20|560.68|558.28|560.68|558.28|560.68|558.28|560.56|558.16|0
1653040770000|2022-05-20 09:59:30|560.43|558.03|561.18|558.78|561.18|558.78|560.43|558.03|0
1653040780000|2022-05-20 09:59:40|561.43|559.03|561.67|559.27|561.67|559.27|561.43|559.03|0
1653040790000|2022-05-20 09:59:50|561.92|559.52|562.17|559.77|562.17|559.77|561.92|559.52|0
1653040800000|2022-05-20 10:00:00|562.42|560.02|562.67|560.27|562.67|560.27|562.42|560.02|0
1653040810000|2022-05-20 10:00:10|562.42|560.02|562.17|559.77|562.55|560.15|562.17|559.77|0
1653040820000|2022-05-20 10:00:20|562.3|559.9|562.42|560.02|562.42|560.02|562.3|559.9|0
1653040830000|2022-05-20 10:00:30|562.67|560.27|562.91|560.51|562.91|560.51|562.67|560.27|0
1653040840000|2022-05-20 10:00:40|562.67|560.27|562.91|560.51|562.91|560.51|562.67|560.27|0
1653040860000|2022-05-20 10:01:00|563.16|560.76|563.16|560.76|563.16|560.76|562.91|560.51|0
1653040870000|2022-05-20 10:01:10|562.91|560.51|563.16|560.76|563.16|560.76|562.91|560.51|0
1653040880000|2022-05-20 10:01:20|562.67|560.27|562.42|560.02|562.67|560.27|562.42|560.02|0
1653040890000|2022-05-20 10:01:30|562.3|559.9|562.17|559.77|562.42|560.02|562.17|559.77|0
1653040900000|2022-05-20 10:01:40|562.42|560.02|562.91|560.51|562.91|560.51|562.42|560.02|0
1653040910000|2022-05-20 10:01:50|563.04|560.64|562.91|560.51|563.16|560.76|562.91|560.51|0
1653040920000|2022-05-20 10:02:00|562.42|560.02|562.42|560.02|562.42|560.02|562.17|559.77|0
1653040930000|2022-05-20 10:02:10|562.67|560.27|562.55|560.15|562.67|560.27|562.55|560.15|0
1653040940000|2022-05-20 10:02:20|562.05|559.65|561.92|559.52|562.17|559.77|561.92|559.52|0
1653040950000|2022-05-20 10:02:30|562.42|560.02|562.42|560.02|562.42|560.02|562.42|560.02|0
1653040960000|2022-05-20 10:02:40|562.17|559.77|562.17|559.77|562.17|559.77|562.17|559.77|0
1653040970000|2022-05-20 10:02:50|561.92|559.52|561.92|559.52|561.92|559.52|561.92|559.52|0
1653040980000|2022-05-20 10:03:00|561.67|559.27|561.43|559.03|561.67|559.27|561.43|559.03|0
1653040990000|2022-05-20 10:03:10|561.67|559.27|561.18|558.78|561.67|559.27|561.18|558.78|0
1653041010000|2022-05-20 10:03:30|561.67|559.27|562.3|559.9|562.3|559.9|561.67|559.27|0
1653041020000|2022-05-20 10:03:40|562.17|559.77|562.17|559.77|562.17|559.77|562.17|559.77|0
1653041030000|2022-05-20 10:03:50|562.3|559.9|562.05|559.65|562.3|559.9|562.05|559.65|0
1653041040000|2022-05-20 10:04:00|561.92|559.52|561.55|559.15|561.92|559.52|561.43|559.03|0
1653041050000|2022-05-20 10:04:10|561.67|559.27|561.18|558.78|561.67|559.27|561.18|558.78|0
1653041060000|2022-05-20 10:04:20|561.67|559.27|561.92|559.52|561.92|559.52|561.67|559.27|0
1653041070000|2022-05-20 10:04:30|561.67|559.27|561.67|559.27|561.67|559.27|561.67|559.27|0
1653041080000|2022-05-20 10:04:40|561.92|559.52|561.67|559.27|561.92|559.52|561.67|559.27|0
1653041090000|2022-05-20 10:04:50|561.8|559.4|561.67|559.27|561.8|559.4|561.67|559.27|0
1653041100000|2022-05-20 10:05:00|561.55|559.15|560.93|558.53|561.55|559.15|560.93|558.53|0
1653041110000|2022-05-20 10:05:10|561.18|558.78|560.68|558.28|561.18|558.78|560.68|558.28|0
1653041120000|2022-05-20 10:05:20|560.93|558.53|560.68|558.28|560.93|558.53|560.68|558.28|0
1653041130000|2022-05-20 10:05:30|560.93|558.53|560.93|558.53|561.06|558.66|560.93|558.53|0
1653041140000|2022-05-20 10:05:40|561.43|559.03|561.92|559.52|561.92|559.52|561.43|559.03|0
1653041150000|2022-05-20 10:05:50|562.05|559.65|561.92|559.52|562.05|559.65|561.92|559.52|0
1653041160000|2022-05-20 10:06:00|561.8|559.4|561.67|559.27|561.8|559.4|561.43|559.03|0
1653041170000|2022-05-20 10:06:10|561.8|559.4|561.67|559.27|561.92|559.52|561.67|559.27|0
1653041180000|2022-05-20 10:06:20|562.05|559.65|561.43|559.03|562.05|559.65|561.43|559.03|0
1653041190000|2022-05-20 10:06:30|561.18|558.78|561.67|559.27|561.67|559.27|561.18|558.78|0
1653041200000|2022-05-20 10:06:40|561.55|559.15|561.18|558.78|561.55|559.15|561.06|558.66|0
1653041210000|2022-05-20 10:06:50|560.93|558.53|560.56|558.16|560.93|558.53|560.56|558.16|0
1653041220000|2022-05-20 10:07:00|560.43|558.03|560.43|558.03|560.43|558.03|560.43|558.03|0
1653041230000|2022-05-20 10:07:10|560.68|558.28|560.68|558.28|560.93|558.53|560.68|558.28|0
1653041240000|2022-05-20 10:07:20|560.93|558.53|560.56|558.16|560.93|558.53|560.56|558.16|0
1653041250000|2022-05-20 10:07:30|560.43|558.03|560.68|558.28|560.68|558.28|560.43|558.03|0
1653041260000|2022-05-20 10:07:40|561.18|558.78|560.93|558.53|561.18|558.78|560.93|558.53|0
1653041270000|2022-05-20 10:07:50|560.68|558.28|560.56|558.16|560.68|558.28|560.56|558.16|0
1653041280000|2022-05-20 10:08:00|560.43|558.03|560.68|558.28|560.68|558.28|560.32|557.92|0
1653041290000|2022-05-20 10:08:10|560.81|558.41|560.81|558.41|560.81|558.41|560.81|558.41|0
1653041300000|2022-05-20 10:08:20|560.93|558.53|560.43|558.03|560.93|558.53|560.43|558.03|0
1653041310000|2022-05-20 10:08:30|560.19|557.79|560.32|557.92|560.43|558.03|560.19|557.79|0
1653041320000|2022-05-20 10:08:40|560.68|558.28|560.68|558.28|560.68|558.28|560.68|558.28|0
1653041330000|2022-05-20 10:08:50|560.93|558.53|560.56|558.16|560.93|558.53|560.56|558.16|0
1653041340000|2022-05-20 10:09:00|560.68|558.28|560.43|558.03|560.68|558.28|560.43|558.03|0
1653041350000|2022-05-20 10:09:10|559.94|557.54|559.44|557.04|559.94|557.54|559.44|557.04|0
1653041360000|2022-05-20 10:09:20|558.7|556.3|558.7|556.3|558.83|556.43|558.7|556.3|0
1653041370000|2022-05-20 10:09:30|558.83|556.43|559.32|556.92|559.32|556.92|558.83|556.43|0
1653041380000|2022-05-20 10:09:40|559.2|556.8|558.95|556.55|559.2|556.8|558.95|556.55|0
1653041390000|2022-05-20 10:09:50|558.7|556.3|558.45|556.05|558.7|556.3|558.45|556.05|0
1653041400000|2022-05-20 10:10:00|558.7|556.3|559.32|556.92|559.57|557.17|558.7|556.3|0
1653041410000|2022-05-20 10:10:10|559.2|556.8|558.7|556.3|559.2|556.8|558.7|556.3|0
1653041420000|2022-05-20 10:10:20|559.08|556.68|559.2|556.8|559.2|556.8|559.08|556.68|0
1653041430000|2022-05-20 10:10:30|558.95|556.55|559.2|556.8|559.2|556.8|558.95|556.55|0
1653041440000|2022-05-20 10:10:40|558.95|556.55|558.95|556.55|558.95|556.55|558.95|556.55|0
1653041450000|2022-05-20 10:10:50|559.2|556.8|559.44|557.04|559.69|557.29|559.2|556.8|0
1653041460000|2022-05-20 10:11:00|559.2|556.8|559.69|557.29|559.69|557.29|559.2|556.8|0
1653041470000|2022-05-20 10:11:10|559.82|557.42|559.82|557.42|559.82|557.42|559.69|557.29|0
1653041480000|2022-05-20 10:11:20|559.94|557.54|559.94|557.54|559.94|557.54|559.94|557.54|0
1653041490000|2022-05-20 10:11:30|560.07|557.67|560.19|557.79|560.19|557.79|560.07|557.67|0
1653041510000|2022-05-20 10:11:50|560.07|557.67|559.94|557.54|560.07|557.67|559.94|557.54|0
1653041520000|2022-05-20 10:12:00|559.44|557.04|558.83|556.43|559.69|557.29|558.7|556.3|0
1653041530000|2022-05-20 10:12:10|558.95|556.55|559.32|556.92|559.32|556.92|558.95|556.55|0
1653041540000|2022-05-20 10:12:20|559.19|556.79|559.19|556.79|559.19|556.79|559.19|556.79|0
1653041550000|2022-05-20 10:12:30|559.08|556.68|559.08|556.68|559.08|556.68|559.08|556.68|0
1653041560000|2022-05-20 10:12:40|559.19|556.79|558.95|556.55|559.19|556.79|558.95|556.55|0
1653041570000|2022-05-20 10:12:50|558.7|556.3|558.45|556.05|558.7|556.3|558.45|556.05|0
1653041580000|2022-05-20 10:13:00|558.7|556.3|558.7|556.3|558.7|556.3|558.7|556.3|0
1653041590000|2022-05-20 10:13:10|558.58|556.18|558.7|556.3|558.7|556.3|558.58|556.18|0
1653041600000|2022-05-20 10:13:20|558.58|556.18|558.45|556.05|558.58|556.18|558.45|556.05|0
1653041610000|2022-05-20 10:13:30|558.33|555.93|558.45|556.05|558.7|556.3|558.33|555.93|0
1653041620000|2022-05-20 10:13:40|558.2|555.8|558.45|556.05|558.45|556.05|558.2|555.8|0
1653041630000|2022-05-20 10:13:50|558.2|555.8|558.45|556.05|558.45|556.05|558.2|555.8|0
1653041640000|2022-05-20 10:14:00|558.7|556.3|558.7|556.3|558.7|556.3|558.7|556.3|0
1653041650000|2022-05-20 10:14:10|558.58|556.18|558.58|556.18|558.58|556.18|558.58|556.18|0
1653041660000|2022-05-20 10:14:20|558.7|556.3|558.58|556.18|558.7|556.3|558.58|556.18|0
1653041670000|2022-05-20 10:14:30|558.7|556.3|558.7|556.3|559.44|557.04|558.7|556.3|0
1653041680000|2022-05-20 10:14:40|558.83|556.43|558.95|556.55|558.95|556.55|558.83|556.43|0
1653041690000|2022-05-20 10:14:50|559.44|557.04|559.44|557.04|559.44|557.04|559.44|557.04|0
1653041700000|2022-05-20 10:15:00|559.19|556.79|559.44|557.04|559.44|557.04|559.19|556.79|0
1653041710000|2022-05-20 10:15:10|559.94|557.54|559.94|557.54|559.94|557.54|559.69|557.29|0
1653041720000|2022-05-20 10:15:20|560.43|558.03|560.56|558.16|560.68|558.28|560.43|558.03|0
1653041730000|2022-05-20 10:15:30|560.43|558.03|561.67|559.27|561.67|559.27|560.43|558.03|0
1653041740000|2022-05-20 10:15:40|561.92|559.52|562.42|560.02|562.42|560.02|561.67|559.27|0
1653041750000|2022-05-20 10:15:50|562.66|560.26|562.79|560.39|562.79|560.39|562.55|560.15|0
1653041760000|2022-05-20 10:16:00|562.66|560.26|562.66|560.26|562.66|560.26|562.55|560.15|0
1653041770000|2022-05-20 10:16:10|562.91|560.51|563.79|561.39|563.79|561.39|562.91|560.51|0
1653041780000|2022-05-20 10:16:20|563.9|561.5|563.54|561.14|563.9|561.5|563.41|561.01|0
1653041790000|2022-05-20 10:16:30|563.41|561.01|563.66|561.26|563.66|561.26|563.41|561.01|0
1653041800000|2022-05-20 10:16:40|563.79|561.39|563.54|561.14|563.79|561.39|563.54|561.14|0
1653041810000|2022-05-20 10:16:50|563.16|560.76|562.79|560.39|563.16|560.76|562.79|560.39|0
1653041820000|2022-05-20 10:17:00|562.42|560.02|562.3|559.9|562.42|560.02|562.17|559.77|0
1653041830000|2022-05-20 10:17:10|562.42|560.02|562.42|560.02|562.42|560.02|562.17|559.77|0
1653041840000|2022-05-20 10:17:20|562.3|559.9|562.3|559.9|562.3|559.9|562.3|559.9|0
1653041850000|2022-05-20 10:17:30|562.42|560.02|562.42|560.02|562.42|560.02|562.42|560.02|0
1653041860000|2022-05-20 10:17:40|562.66|560.26|562.66|560.26|562.66|560.26|562.42|560.02|0
1653041870000|2022-05-20 10:17:50|562.55|560.15|562.17|559.77|562.55|560.15|562.17|559.77|0
1653041880000|2022-05-20 10:18:00|561.92|559.52|561.67|559.27|561.92|559.52|561.67|559.27|0
1653041890000|2022-05-20 10:18:10|561.8|559.4|561.92|559.52|561.92|559.52|561.67|559.27|0
1653041900000|2022-05-20 10:18:20|561.8|559.4|561.92|559.52|561.92|559.52|561.8|559.4|0
1653041910000|2022-05-20 10:18:30|561.67|559.27|561.67|559.27|561.67|559.27|561.67|559.27|0
1653041920000|2022-05-20 10:18:40|561.18|558.78|561.06|558.66|561.18|558.78|561.06|558.66|0
1653041930000|2022-05-20 10:18:50|561.18|558.78|561.92|559.52|561.92|559.52|561.18|558.78|0
1653041940000|2022-05-20 10:19:00|562.17|559.77|562.17|559.77|562.17|559.77|561.92|559.52|0
1653041950000|2022-05-20 10:19:10|561.92|559.52|561.67|559.27|561.92|559.52|561.67|559.27|0
1653041960000|2022-05-20 10:19:20|561.55|559.15|561.43|559.03|561.55|559.15|561.43|559.03|0
1653041970000|2022-05-20 10:19:30|561.31|558.91|561.43|559.03|561.43|559.03|561.31|558.91|0
1653041980000|2022-05-20 10:19:40|561.31|558.91|560.93|558.53|561.43|559.03|560.93|558.53|0
1653041990000|2022-05-20 10:19:50|561.06|558.66|560.81|558.41|561.06|558.66|560.68|558.28|0
1653042000000|2022-05-20 10:20:00|560.43|558.03|560.68|558.28|560.68|558.28|560.19|557.79|0
1653042010000|2022-05-20 10:20:10|560.56|558.16|560.93|558.53|560.93|558.53|560.56|558.16|0
1653042020000|2022-05-20 10:20:20|560.81|558.41|561.06|558.66|561.06|558.66|560.68|558.28|0
1653042030000|2022-05-20 10:20:30|560.93|558.53|561.31|558.91|561.31|558.91|560.93|558.53|0
1653042040000|2022-05-20 10:20:40|561.42|559.02|561.42|559.02|561.42|559.02|561.42|559.02|0
1653042050000|2022-05-20 10:20:50|561.18|558.78|561.42|559.02|561.42|559.02|561.18|558.78|0
1653042060000|2022-05-20 10:21:00|561.31|558.91|561.42|559.02|561.42|559.02|561.31|558.91|0
1653042070000|2022-05-20 10:21:10|561.31|558.91|560.56|558.16|561.31|558.91|560.56|558.16|0
1653042080000|2022-05-20 10:21:20|560.68|558.28|560.19|557.79|560.68|558.28|560.19|557.79|0
1653042090000|2022-05-20 10:21:30|559.94|557.54|560.43|558.03|560.43|558.03|559.94|557.54|0
1653042100000|2022-05-20 10:21:40|560.68|558.28|560.68|558.28|560.93|558.53|560.68|558.28|0
1653042110000|2022-05-20 10:21:50|560.19|557.79|560.19|557.79|560.31|557.91|560.19|557.79|0
1653042120000|2022-05-20 10:22:00|559.94|557.54|559.19|556.79|559.94|557.54|559.19|556.79|0
1653042140000|2022-05-20 10:22:20|559.08|556.68|559.19|556.79|559.19|556.79|559.08|556.68|0
1653042150000|2022-05-20 10:22:30|558.95|556.55|559.19|556.79|559.19|556.79|558.95|556.55|0
1653042160000|2022-05-20 10:22:40|558.95|556.55|559.19|556.79|559.19|556.79|558.95|556.55|0
1653042170000|2022-05-20 10:22:50|558.95|556.55|559.32|556.92|559.32|556.92|558.95|556.55|0
1653042180000|2022-05-20 10:23:00|559.19|556.79|559.19|556.79|559.19|556.79|559.19|556.79|0
1653042190000|2022-05-20 10:23:10|558.95|556.55|558.95|556.55|559.19|556.79|558.95|556.55|0
1653042200000|2022-05-20 10:23:20|559.19|556.79|558.83|556.43|559.19|556.79|558.83|556.43|0
1653042210000|2022-05-20 10:23:30|558.95|556.55|558.95|556.55|558.95|556.55|558.95|556.55|0
1653042220000|2022-05-20 10:23:40|559.19|556.79|559.32|556.92|559.32|556.92|559.19|556.79|0
1653042230000|2022-05-20 10:23:50|559.19|556.79|559.44|557.04|559.44|557.04|559.19|556.79|0
1653042240000|2022-05-20 10:24:00|558.95|556.55|558.45|556.05|558.95|556.55|558.45|556.05|0
1653042250000|2022-05-20 10:24:10|558.58|556.18|558.08|555.68|558.58|556.18|558.08|555.68|0
1653042260000|2022-05-20 10:24:20|558.2|555.8|558.7|556.3|558.7|556.3|558.2|555.8|0
1653042270000|2022-05-20 10:24:30|558.45|556.05|558.45|556.05|558.45|556.05|558.45|556.05|0
1653042280000|2022-05-20 10:24:40|558.33|555.93|557.96|555.56|558.33|555.93|557.96|555.56|0
1653042290000|2022-05-20 10:24:50|557.71|555.31|557.96|555.56|557.96|555.56|557.71|555.31|0
1653042300000|2022-05-20 10:25:00|557.71|555.31|558.2|555.8|558.2|555.8|557.71|555.31|0
1653042310000|2022-05-20 10:25:10|558.7|556.3|558.45|556.05|559.08|556.68|558.45|556.05|0
1653042320000|2022-05-20 10:25:20|558.7|556.3|558.95|556.55|558.95|556.55|558.7|556.3|0
1653042330000|2022-05-20 10:25:30|558.83|556.43|558.95|556.55|558.95|556.55|558.7|556.3|0
1653042340000|2022-05-20 10:25:40|558.7|556.3|558.95|556.55|558.95|556.55|558.58|556.18|0
1653042350000|2022-05-20 10:25:50|559.19|556.79|558.95|556.55|559.19|556.79|558.95|556.55|0
1653042360000|2022-05-20 10:26:00|558.7|556.3|558.95|556.55|558.95|556.55|558.7|556.3|0
1653042370000|2022-05-20 10:26:10|559.19|556.79|559.19|556.79|559.19|556.79|559.19|556.79|0
1653042390000|2022-05-20 10:26:30|559.08|556.68|559.08|556.68|559.19|556.79|559.08|556.68|0
1653042400000|2022-05-20 10:26:40|558.95|556.55|558.45|556.05|558.95|556.55|558.2|555.8|0
1653042420000|2022-05-20 10:27:00|558.7|556.3|557.96|555.56|558.7|556.3|557.96|555.56|0
1653042430000|2022-05-20 10:27:10|557.84|555.44|557.96|555.56|557.96|555.56|557.84|555.44|0
1653042440000|2022-05-20 10:27:20|557.84|555.44|558.2|555.8|558.2|555.8|557.84|555.44|0
1653042450000|2022-05-20 10:27:30|558.33|555.93|558.33|555.93|558.33|555.93|558.2|555.8|0
1653042460000|2022-05-20 10:27:40|558.45|556.05|558.2|555.8|558.45|556.05|558.2|555.8|0
1653042470000|2022-05-20 10:27:50|558.08|555.68|557.95|555.55|558.2|555.8|557.95|555.55|0
1653042480000|2022-05-20 10:28:00|558.33|555.93|558.58|556.18|558.7|556.3|558.33|555.93|0
1653042490000|2022-05-20 10:28:10|558.45|556.05|558.7|556.3|558.7|556.3|558.45|556.05|0
1653042500000|2022-05-20 10:28:20|558.58|556.18|558.95|556.55|558.95|556.55|558.58|556.18|0
1653042510000|2022-05-20 10:28:30|559.19|556.79|558.95|556.55|559.19|556.79|558.95|556.55|0
1653042520000|2022-05-20 10:28:40|558.83|556.43|558.58|556.18|558.95|556.55|558.58|556.18|0
1653042530000|2022-05-20 10:28:50|558.45|556.05|558.45|556.05|558.45|556.05|558.45|556.05|0
1653042540000|2022-05-20 10:29:00|558.33|555.93|558.58|556.18|558.58|556.18|558.33|555.93|0
1653042550000|2022-05-20 10:29:10|558.45|556.05|558.58|556.18|558.58|556.18|558.45|556.05|0
1653042560000|2022-05-20 10:29:20|558.45|556.05|558.95|556.55|558.95|556.55|558.45|556.05|0
1653042570000|2022-05-20 10:29:30|558.83|556.43|558.58|556.18|558.83|556.43|558.58|556.18|0
1653042580000|2022-05-20 10:29:40|558.7|556.3|558.95|556.55|558.95|556.55|558.7|556.3|0
1653042590000|2022-05-20 10:29:50|559.07|556.67|559.19|556.79|559.19|556.79|559.07|556.67|0
1653042600000|2022-05-20 10:30:00|558.95|556.55|559.44|557.04|559.44|557.04|558.95|556.55|0
1653042610000|2022-05-20 10:30:10|559.19|556.79|559.44|557.04|559.44|557.04|559.19|556.79|0
1653042620000|2022-05-20 10:30:20|559.57|557.17|559.44|557.04|559.57|557.17|559.44|557.04|0
1653042630000|2022-05-20 10:30:30|558.95|556.55|558.83|556.43|558.95|556.55|558.83|556.43|0
1653042640000|2022-05-20 10:30:40|558.95|556.55|558.83|556.43|558.95|556.55|558.58|556.18|0
1653042650000|2022-05-20 10:30:50|558.95|556.55|559.19|556.79|559.19|556.79|558.95|556.55|0
1653042660000|2022-05-20 10:31:00|559.32|556.92|559.32|556.92|559.44|557.04|559.32|556.92|0
1653042670000|2022-05-20 10:31:10|559.44|557.04|559.57|557.17|559.57|557.17|559.44|557.04|0
1653042680000|2022-05-20 10:31:20|559.69|557.29|559.44|557.04|559.69|557.29|559.44|557.04|0
1653042690000|2022-05-20 10:31:30|559.32|556.92|559.32|556.92|559.44|557.04|559.32|556.92|0
1653042700000|2022-05-20 10:31:40|559.44|557.04|559.32|556.92|559.44|557.04|559.32|556.92|0
1653042710000|2022-05-20 10:31:50|559.19|556.79|559.69|557.29|559.69|557.29|559.19|556.79|0
1653042720000|2022-05-20 10:32:00|559.19|556.79|559.19|556.79|559.32|556.92|559.19|556.79|0
1653042730000|2022-05-20 10:32:10|559.44|557.04|559.44|557.04|559.44|557.04|559.44|557.04|0
1653042740000|2022-05-20 10:32:20|559.32|556.92|559.19|556.79|559.32|556.92|559.19|556.79|0
1653042750000|2022-05-20 10:32:30|559.57|557.17|560.43|558.03|560.68|558.28|559.57|557.17|0
1653042760000|2022-05-20 10:32:40|560.18|557.78|560.18|557.78|560.18|557.78|559.94|557.54|0
1653042770000|2022-05-20 10:32:50|559.94|557.54|559.94|557.54|560.07|557.67|559.94|557.54|0
1653042780000|2022-05-20 10:33:00|559.69|557.29|559.69|557.29|559.69|557.29|559.57|557.17|0
1653042790000|2022-05-20 10:33:10|559.94|557.54|559.69|557.29|560.18|557.78|559.69|557.29|0
1653042800000|2022-05-20 10:33:20|559.94|557.54|559.44|557.04|559.94|557.54|559.44|557.04|0
1653042810000|2022-05-20 10:33:30|559.69|557.29|559.44|557.04|559.69|557.29|559.44|557.04|0
1653042820000|2022-05-20 10:33:40|559.32|556.92|559.44|557.04|559.44|557.04|559.32|556.92|0
1653042830000|2022-05-20 10:33:50|559.69|557.29|559.82|557.42|559.94|557.54|559.69|557.29|0
1653042840000|2022-05-20 10:34:00|559.69|557.29|559.44|557.04|559.69|557.29|559.44|557.04|0
1653042850000|2022-05-20 10:34:10|559.69|557.29|559.57|557.17|559.69|557.29|559.57|557.17|0
1653042860000|2022-05-20 10:34:20|559.44|557.04|559.69|557.29|559.69|557.29|559.44|557.04|0
1653042870000|2022-05-20 10:34:30|559.57|557.17|559.57|557.17|559.57|557.17|559.57|557.17|0
1653042880000|2022-05-20 10:34:40|559.69|557.29|559.69|557.29|559.69|557.29|559.69|557.29|0
1653042890000|2022-05-20 10:34:50|559.57|557.17|559.57|557.17|559.69|557.29|559.57|557.17|0
1653042900000|2022-05-20 10:35:00|559.44|557.04|559.44|557.04|559.44|557.04|559.44|557.04|0
1653042910000|2022-05-20 10:35:10|559.69|557.29|560.43|558.03|560.43|558.03|559.69|557.29|0
1653042920000|2022-05-20 10:35:20|560.31|557.91|560.68|558.28|560.68|558.28|560.31|557.91|0
1653042930000|2022-05-20 10:35:30|559.94|557.54|559.82|557.42|559.94|557.54|559.82|557.42|0
1653042940000|2022-05-20 10:35:40|559.69|557.29|559.82|557.42|559.82|557.42|559.69|557.29|0
1653042960000|2022-05-20 10:36:00|560.07|557.67|560.07|557.67|560.07|557.67|560.07|557.67|0
1653042970000|2022-05-20 10:36:10|559.69|557.29|559.94|557.54|559.94|557.54|559.69|557.29|0
1653042980000|2022-05-20 10:36:20|560.18|557.78|560.18|557.78|560.43|558.03|560.18|557.78|0
1653042990000|2022-05-20 10:36:30|560.07|557.67|560.43|558.03|560.43|558.03|560.07|557.67|0
1653043000000|2022-05-20 10:36:40|560.31|557.91|560.43|558.03|560.43|558.03|560.31|557.91|0
1653043010000|2022-05-20 10:36:50|560.56|558.16|560.93|558.53|560.93|558.53|560.56|558.16|0
1653043020000|2022-05-20 10:37:00|561.18|558.78|561.42|559.02|561.42|559.02|561.18|558.78|0
1653043030000|2022-05-20 10:37:10|561.3|558.9|560.68|558.28|561.3|558.9|560.68|558.28|0
1653043040000|2022-05-20 10:37:20|561.18|558.78|561.67|559.27|561.67|559.27|561.18|558.78|0
1653043060000|2022-05-20 10:37:40|561.42|559.02|561.55|559.15|561.55|559.15|561.42|559.02|0
1653043070000|2022-05-20 10:37:50|561.3|558.9|561.42|559.02|561.42|559.02|561.3|558.9|0
1653043080000|2022-05-20 10:38:00|561.55|559.15|561.42|559.02|561.55|559.15|561.42|559.02|0
1653043090000|2022-05-20 10:38:10|561.18|558.78|561.18|558.78|561.18|558.78|561.06|558.66|0
1653043100000|2022-05-20 10:38:20|561.42|559.02|561.67|559.27|561.67|559.27|561.42|559.02|0
1653043110000|2022-05-20 10:38:30|561.42|559.02|562.17|559.77|562.17|559.77|561.42|559.02|0
1653043120000|2022-05-20 10:38:40|562.05|559.65|561.92|559.52|562.17|559.77|561.92|559.52|0
1653043130000|2022-05-20 10:38:50|562.05|559.65|562.17|559.77|562.17|559.77|562.05|559.65|0
1653043140000|2022-05-20 10:39:00|561.92|559.52|561.8|559.4|562.05|559.65|561.67|559.27|0
1653043150000|2022-05-20 10:39:10|561.92|559.52|561.67|559.27|561.92|559.52|561.67|559.27|0
1653043160000|2022-05-20 10:39:20|561.92|559.52|562.05|559.65|562.05|559.65|561.92|559.52|0
1653043170000|2022-05-20 10:39:30|561.92|559.52|561.92|559.52|561.92|559.52|561.67|559.27|0
1653043180000|2022-05-20 10:39:40|561.67|559.27|561.67|559.27|561.67|559.27|561.67|559.27|0
1653043190000|2022-05-20 10:39:50|561.92|559.52|561.55|559.15|561.92|559.52|561.55|559.15|0
1653043200000|2022-05-20 10:40:00|561.67|559.27|560.43|558.03|561.67|559.27|560.43|558.03|0
1653043210000|2022-05-20 10:40:10|560.56|558.16|560.18|557.78|560.56|558.16|560.18|557.78|0
1653043220000|2022-05-20 10:40:20|560.43|558.03|560.43|558.03|560.43|558.03|560.31|557.91|0
1653043230000|2022-05-20 10:40:30|560.31|557.91|560.31|557.91|560.31|557.91|560.31|557.91|0
1653043240000|2022-05-20 10:40:40|560.18|557.78|560.07|557.67|560.18|557.78|560.07|557.67|0
1653043250000|2022-05-20 10:40:50|559.94|557.54|560.07|557.67|560.07|557.67|559.94|557.54|0
1653043260000|2022-05-20 10:41:00|560.43|558.03|560.56|558.16|560.68|558.28|560.43|558.03|0
1653043270000|2022-05-20 10:41:10|560.68|558.28|560.68|558.28|560.93|558.53|560.68|558.28|0
1653043280000|2022-05-20 10:41:20|560.93|558.53|560.81|558.41|560.93|558.53|560.81|558.41|0
1653043290000|2022-05-20 10:41:30|560.93|558.53|561.06|558.66|561.06|558.66|560.93|558.53|0
1653043300000|2022-05-20 10:41:40|560.68|558.28|560.68|558.28|560.68|558.28|560.68|558.28|0
1653043310000|2022-05-20 10:41:50|560.81|558.41|560.93|558.53|561.06|558.66|560.81|558.41|0
1653043320000|2022-05-20 10:42:00|560.68|558.28|560.18|557.78|560.93|558.53|560.18|557.78|0
1653043330000|2022-05-20 10:42:10|560.31|557.91|560.18|557.78|560.31|557.91|560.18|557.78|0
1653043340000|2022-05-20 10:42:20|560.07|557.67|559.94|557.54|560.07|557.67|559.94|557.54|0
1653043360000|2022-05-20 10:42:40|560.18|557.78|560.18|557.78|560.18|557.78|560.18|557.78|0
1653043370000|2022-05-20 10:42:50|560.31|557.91|560.31|557.91|560.43|558.03|560.31|557.91|0
1653043380000|2022-05-20 10:43:00|560.43|558.03|560.43|558.03|560.56|558.16|560.43|558.03|0
1653043400000|2022-05-20 10:43:20|560.18|557.78|560.18|557.78|560.18|557.78|560.18|557.78|0
1653043410000|2022-05-20 10:43:30|559.94|557.54|559.94|557.54|559.94|557.54|559.94|557.54|0
1653043420000|2022-05-20 10:43:40|560.18|557.78|560.43|558.03|560.43|558.03|560.07|557.67|0
1653043430000|2022-05-20 10:43:50|560.68|558.28|560.43|558.03|560.68|558.28|560.43|558.03|0
1653043440000|2022-05-20 10:44:00|560.68|558.28|560.68|558.28|560.68|558.28|560.68|558.28|0
1653043460000|2022-05-20 10:44:20|560.93|558.53|560.93|558.53|560.93|558.53|560.93|558.53|0
1653043470000|2022-05-20 10:44:30|560.81|558.41|560.68|558.28|560.81|558.41|560.68|558.28|0
1653043480000|2022-05-20 10:44:40|560.43|558.03|560.43|558.03|560.43|558.03|560.43|558.03|0
1653043490000|2022-05-20 10:44:50|560.68|558.28|560.56|558.16|560.68|558.28|560.56|558.16|0
1653043500000|2022-05-20 10:45:00|559.94|557.54|560.31|557.91|560.31|557.91|559.82|557.42|0
1653043510000|2022-05-20 10:45:10|560.18|557.78|559.69|557.29|560.18|557.78|559.69|557.29|0
1653043520000|2022-05-20 10:45:20|559.94|557.54|560.18|557.78|560.18|557.78|559.94|557.54|0
1653043530000|2022-05-20 10:45:30|559.94|557.54|559.94|557.54|559.94|557.54|559.94|557.54|0
1653043540000|2022-05-20 10:45:40|559.69|557.29|559.69|557.29|559.94|557.54|559.69|557.29|0
1653043550000|2022-05-20 10:45:50|559.94|557.54|559.44|557.04|559.94|557.54|559.44|557.04|0
1653043560000|2022-05-20 10:46:00|559.19|556.79|559.19|556.79|559.44|557.04|559.19|556.79|0
1653043570000|2022-05-20 10:46:10|558.94|556.54|558.94|556.54|558.94|556.54|558.94|556.54|0
1653043580000|2022-05-20 10:46:20|559.94|557.54|559.94|557.54|559.94|557.54|559.94|557.54|0
1653043590000|2022-05-20 10:46:30|559.57|557.17|560.18|557.78|560.18|557.78|559.57|557.17|0
1653043600000|2022-05-20 10:46:40|560.31|557.91|559.94|557.54|560.31|557.91|559.69|557.29|0
1653043610000|2022-05-20 10:46:50|559.69|557.29|559.94|557.54|559.94|557.54|559.69|557.29|0
1653043620000|2022-05-20 10:47:00|559.82|557.42|560.18|557.78|560.18|557.78|559.69|557.29|0
1653043630000|2022-05-20 10:47:10|559.94|557.54|559.94|557.54|559.94|557.54|559.94|557.54|0
1653043640000|2022-05-20 10:47:20|559.82|557.42|559.94|557.54|559.94|557.54|559.82|557.42|0
1653043650000|2022-05-20 10:47:30|559.69|557.29|559.94|557.54|559.94|557.54|559.69|557.29|0
1653043660000|2022-05-20 10:47:40|560.31|557.91|560.43|558.03|560.43|558.03|560.31|557.91|0
1653043670000|2022-05-20 10:47:50|561.18|558.78|561.42|559.02|561.42|559.02|561.18|558.78|0
1653043680000|2022-05-20 10:48:00|561.92|559.52|561.92|559.52|561.92|559.52|561.92|559.52|0
1653043690000|2022-05-20 10:48:10|561.42|559.02|561.67|559.27|561.67|559.27|561.18|558.78|0
1653043700000|2022-05-20 10:48:20|561.42|559.02|561.67|559.27|561.67|559.27|561.42|559.02|0
1653043710000|2022-05-20 10:48:30|561.18|558.78|561.18|558.78|561.18|558.78|561.18|558.78|0
1653043720000|2022-05-20 10:48:40|560.93|558.53|560.43|558.03|560.93|558.53|560.43|558.03|0
1653043730000|2022-05-20 10:48:50|559.69|557.29|559.69|557.29|559.94|557.54|559.69|557.29|0
1653043740000|2022-05-20 10:49:00|559.44|557.04|559.44|557.04|559.69|557.29|559.44|557.04|0
1653043750000|2022-05-20 10:49:10|559.32|556.92|559.69|557.29|559.69|557.29|559.32|556.92|0
1653043760000|2022-05-20 10:49:20|559.57|557.17|559.69|557.29|559.69|557.29|559.57|557.17|0
1653043770000|2022-05-20 10:49:30|559.94|557.54|560.06|557.66|560.06|557.66|559.82|557.42|0
1653043780000|2022-05-20 10:49:40|560.18|557.78|560.43|558.03|560.43|558.03|560.18|557.78|0
1653043790000|2022-05-20 10:49:50|560.18|557.78|560.18|557.78|560.18|557.78|560.18|557.78|0
1653043800000|2022-05-20 10:50:00|560.43|558.03|560.18|557.78|560.43|558.03|560.18|557.78|0
1653043810000|2022-05-20 10:50:10|559.69|557.29|559.44|557.04|559.69|557.29|559.44|557.04|0
1653043820000|2022-05-20 10:50:20|559.57|557.17|559.69|557.29|559.69|557.29|559.57|557.17|0
1653043830000|2022-05-20 10:50:30|559.57|557.17|559.69|557.29|559.82|557.42|559.57|557.17|0
1653043840000|2022-05-20 10:50:40|559.94|557.54|559.69|557.29|559.94|557.54|559.69|557.29|0
1653043850000|2022-05-20 10:50:50|559.82|557.42|559.82|557.42|559.82|557.42|559.82|557.42|0
1653043860000|2022-05-20 10:51:00|559.94|557.54|560.43|558.03|560.43|558.03|559.94|557.54|0
1653043870000|2022-05-20 10:51:10|560.68|558.28|560.43|558.03|560.68|558.28|560.43|558.03|0
1653043880000|2022-05-20 10:51:20|560.56|558.16|560.68|558.28|560.68|558.28|560.56|558.16|0
1653043890000|2022-05-20 10:51:30|560.93|558.53|560.81|558.41|560.93|558.53|560.81|558.41|0
1653043900000|2022-05-20 10:51:40|560.93|558.53|561.18|558.78|561.18|558.78|560.93|558.53|0
1653043910000|2022-05-20 10:51:50|561.3|558.9|561.42|559.02|561.42|559.02|561.3|558.9|0
1653043920000|2022-05-20 10:52:00|561.3|558.9|561.3|558.9|561.3|558.9|561.3|558.9|0
1653043930000|2022-05-20 10:52:10|561.67|559.27|561.42|559.02|561.67|559.27|561.42|559.02|0
1653043940000|2022-05-20 10:52:20|561.3|558.9|561.18|558.78|561.3|558.9|561.18|558.78|0
1653043950000|2022-05-20 10:52:30|561.42|559.02|561.55|559.15|561.55|559.15|561.42|559.02|0
1653043960000|2022-05-20 10:52:40|561.42|559.02|561.42|559.02|561.55|559.15|561.42|559.02|0
1653043970000|2022-05-20 10:52:50|561.3|558.9|561.18|558.78|561.42|559.02|561.18|558.78|0
1653043980000|2022-05-20 10:53:00|561.3|558.9|561.18|558.78|561.3|558.9|561.18|558.78|0
1653043990000|2022-05-20 10:53:10|561.42|559.02|561.67|559.27|561.67|559.27|561.42|559.02|0
1653044010000|2022-05-20 10:53:30|561.92|559.52|562.41|560.01|562.41|560.01|561.92|559.52|0
1653044020000|2022-05-20 10:53:40|562.54|560.14|562.54|560.14|562.54|560.14|562.54|560.14|0
1653044030000|2022-05-20 10:53:50|562.66|560.26|562.66|560.26|562.66|560.26|562.66|560.26|0
1653044040000|2022-05-20 10:54:00|562.54|560.14|562.54|560.14|562.54|560.14|562.54|560.14|0
1653044050000|2022-05-20 10:54:10|562.41|560.01|562.91|560.51|562.91|560.51|562.41|560.01|0
1653044060000|2022-05-20 10:54:20|563.65|561.25|563.65|561.25|563.9|561.5|563.41|561.01|0
1653044070000|2022-05-20 10:54:30|563.9|561.5|563.9|561.5|564.15|561.75|563.9|561.5|0
1653044080000|2022-05-20 10:54:40|564.03|561.63|563.9|561.5|564.15|561.75|563.9|561.5|0
1653044090000|2022-05-20 10:54:50|564.03|561.63|563.9|561.5|564.03|561.63|563.9|561.5|0
1653044100000|2022-05-20 10:55:00|563.41|561.01|563.16|560.76|563.41|561.01|563.16|560.76|0
1653044110000|2022-05-20 10:55:10|562.66|560.26|562.66|560.26|562.66|560.26|562.41|560.01|0
1653044120000|2022-05-20 10:55:20|562.54|560.14|562.54|560.14|562.54|560.14|562.54|560.14|0
1653044130000|2022-05-20 10:55:30|562.66|560.26|562.91|560.51|562.91|560.51|562.66|560.26|0
1653044140000|2022-05-20 10:55:40|563.04|560.64|563.04|560.64|563.04|560.64|563.04|560.64|0
1653044150000|2022-05-20 10:55:50|562.91|560.51|563.16|560.76|563.16|560.76|562.91|560.51|0
1653044160000|2022-05-20 10:56:00|563.65|561.25|563.41|561.01|563.65|561.25|563.41|561.01|0
1653044180000|2022-05-20 10:56:20|563.16|560.76|562.54|560.14|563.16|560.76|562.54|560.14|0
1653044190000|2022-05-20 10:56:30|562.66|560.26|562.66|560.26|562.66|560.26|562.54|560.14|0
1653044200000|2022-05-20 10:56:40|561.92|559.52|561.92|559.52|561.92|559.52|561.92|559.52|0
1653044210000|2022-05-20 10:56:50|561.67|559.27|561.67|559.27|561.67|559.27|561.67|559.27|0
1653044220000|2022-05-20 10:57:00|561.55|559.15|561.55|559.15|561.55|559.15|561.42|559.02|0
1653044230000|2022-05-20 10:57:10|561.42|559.02|561.17|558.77|561.55|559.15|561.17|558.77|0
1653044250000|2022-05-20 10:57:30|560.93|558.53|561.17|558.77|561.17|558.77|560.93|558.53|0
1653044260000|2022-05-20 10:57:40|561.06|558.66|561.42|559.02|561.42|559.02|560.93|558.53|0
1653044270000|2022-05-20 10:57:50|561.67|559.27|561.8|559.4|561.8|559.4|561.67|559.27|0
1653044280000|2022-05-20 10:58:00|561.92|559.52|561.8|559.4|561.92|559.52|561.8|559.4|0
1653044290000|2022-05-20 10:58:10|561.67|559.27|561.67|559.27|561.67|559.27|561.42|559.02|0
1653044300000|2022-05-20 10:58:20|561.55|559.15|561.67|559.27|561.67|559.27|561.55|559.15|0
1653044310000|2022-05-20 10:58:30|561.8|559.4|561.67|559.27|561.92|559.52|561.67|559.27|0
1653044320000|2022-05-20 10:58:40|561.92|559.52|561.92|559.52|561.92|559.52|561.92|559.52|0
1653044330000|2022-05-20 10:58:50|562.3|559.9|562.17|559.77|562.3|559.9|562.17|559.77|0
1653044340000|2022-05-20 10:59:00|562.3|559.9|562.66|560.26|562.66|560.26|562.3|559.9|0
1653044350000|2022-05-20 10:59:10|563.16|560.76|563.41|561.01|563.41|561.01|563.16|560.76|0
1653044360000|2022-05-20 10:59:20|563.16|560.76|563.04|560.64|563.41|561.01|563.04|560.64|0
1653044370000|2022-05-20 10:59:30|562.54|560.14|562.54|560.14|562.54|560.14|562.05|559.65|0
1653044380000|2022-05-20 10:59:40|562.41|560.01|562.41|560.01|562.54|560.14|562.41|560.01|0
1653044390000|2022-05-20 10:59:50|562.17|559.77|562.17|559.77|562.54|560.14|561.92|559.52|0
1653044400000|2022-05-20 11:00:00|561.92|559.52|562.91|560.51|562.91|560.51|561.92|559.52|0
1653044410000|2022-05-20 11:00:10|563.41|561.01|563.9|561.5|563.9|561.5|563.16|560.76|0
1653044430000|2022-05-20 11:00:30|563.53|561.13|563.78|561.38|563.78|561.38|563.41|561.01|0
1653044440000|2022-05-20 11:00:40|563.65|561.25|565.14|562.74|565.14|562.74|563.65|561.25|0
1653044450000|2022-05-20 11:00:50|564.89|562.49|564.89|562.49|564.89|562.49|564.77|562.37|0
1653044460000|2022-05-20 11:01:00|565.02|562.62|565.14|562.74|565.14|562.74|564.89|562.49|0
1653044470000|2022-05-20 11:01:10|565.02|562.62|565.27|562.87|565.27|562.87|564.89|562.49|0
1653044480000|2022-05-20 11:01:20|565.39|562.99|565.52|563.12|565.52|563.12|565.14|562.74|0
1653044490000|2022-05-20 11:01:30|565.27|562.87|565.14|562.74|565.39|562.99|565.14|562.74|0
1653044500000|2022-05-20 11:01:40|565.39|562.99|564.65|562.25|565.39|562.99|564.65|562.25|0
1653044510000|2022-05-20 11:01:50|564.4|562|564.65|562.25|564.65|562.25|564.4|562|0
1653044520000|2022-05-20 11:02:00|564.15|561.75|563.53|561.13|564.15|561.75|563.41|561.01|0
1653044530000|2022-05-20 11:02:10|563.65|561.25|564.15|561.75|564.15|561.75|563.65|561.25|0
1653044540000|2022-05-20 11:02:20|564.03|561.63|563.9|561.5|564.03|561.63|563.9|561.5|0
1653044550000|2022-05-20 11:02:30|563.65|561.25|563.29|560.89|563.65|561.25|563.16|560.76|0
1653044560000|2022-05-20 11:02:40|563.53|561.13|563.65|561.25|563.65|561.25|563.41|561.01|0
1653044570000|2022-05-20 11:02:50|563.9|561.5|564.03|561.63|564.15|561.75|563.9|561.5|0
1653044580000|2022-05-20 11:03:00|564.15|561.75|564.03|561.63|564.15|561.75|564.03|561.63|0
1653044590000|2022-05-20 11:03:10|563.9|561.5|563.41|561.01|563.9|561.5|563.41|561.01|0
1653044600000|2022-05-20 11:03:20|563.29|560.89|563.04|560.64|563.29|560.89|563.04|560.64|0
1653044610000|2022-05-20 11:03:30|562.66|560.26|562.91|560.51|562.91|560.51|562.66|560.26|0
1653044620000|2022-05-20 11:03:40|563.04|560.64|562.91|560.51|563.04|560.64|562.91|560.51|0
1653044630000|2022-05-20 11:03:50|563.16|560.76|563.16|560.76|563.16|560.76|563.16|560.76|0
1653044640000|2022-05-20 11:04:00|563.41|561.01|563.16|560.76|563.41|561.01|562.91|560.51|0
1653044660000|2022-05-20 11:04:20|562.91|560.51|563.16|560.76|563.16|560.76|562.91|560.51|0
1653044670000|2022-05-20 11:04:30|563.41|561.01|563.65|561.25|563.9|561.5|563.41|561.01|0
1653044680000|2022-05-20 11:04:40|563.16|560.76|563.41|561.01|563.41|561.01|563.16|560.76|0
1653044690000|2022-05-20 11:04:50|563.53|561.13|563.53|561.13|563.53|561.13|563.53|561.13|0
1653044700000|2022-05-20 11:05:00|563.65|561.25|564.4|562|564.4|562|563.65|561.25|0
1653044710000|2022-05-20 11:05:10|565.39|562.99|564.4|562|565.39|562.99|564.4|562|0
1653044720000|2022-05-20 11:05:20|564.65|562.25|564.89|562.49|564.89|562.49|564.65|562.25|0
1653044730000|2022-05-20 11:05:30|565.14|562.74|565.14|562.74|565.14|562.74|565.14|562.74|0
1653044740000|2022-05-20 11:05:40|565.02|562.62|564.15|561.75|565.14|562.74|564.15|561.75|0
1653044750000|2022-05-20 11:05:50|564.4|562|564.15|561.75|564.4|562|564.15|561.75|0
1653044760000|2022-05-20 11:06:00|564.4|562|564.15|561.75|564.4|562|564.15|561.75|0
1653044770000|2022-05-20 11:06:10|564.65|562.25|564.89|562.49|564.89|562.49|564.65|562.25|0
1653044780000|2022-05-20 11:06:20|565.14|562.74|565.64|563.24|565.64|563.24|565.14|562.74|0
1653044790000|2022-05-20 11:06:30|565.89|563.49|566.13|563.73|566.13|563.73|565.89|563.49|0
1653044800000|2022-05-20 11:06:40|566.01|563.61|565.39|562.99|566.01|563.61|565.39|562.99|0
1653044810000|2022-05-20 11:06:50|565.14|562.74|564.89|562.49|565.14|562.74|564.89|562.49|0
1653044820000|2022-05-20 11:07:00|565.64|563.24|566.63|564.23|566.63|564.23|565.64|563.24|0
1653044830000|2022-05-20 11:07:10|566.51|564.11|566.38|563.98|566.63|564.23|566.38|563.98|0
1653044840000|2022-05-20 11:07:20|565.39|562.99|566.38|563.98|566.38|563.98|565.39|562.99|0
1653044850000|2022-05-20 11:07:30|566.13|563.73|566.13|563.73|566.38|563.98|566.13|563.73|0
1653044860000|2022-05-20 11:07:40|565.88|563.48|565.88|563.48|566.13|563.73|565.88|563.48|0
1653044870000|2022-05-20 11:07:50|566.13|563.73|566.01|563.61|566.13|563.73|565.88|563.48|0
1653044880000|2022-05-20 11:08:00|566.13|563.73|565.88|563.48|566.13|563.73|565.64|563.24|0
1653044890000|2022-05-20 11:08:10|566.13|563.73|566.13|563.73|566.26|563.86|566.13|563.73|0
1653044900000|2022-05-20 11:08:20|565.88|563.48|566.01|563.61|566.01|563.61|565.88|563.48|0
1653044910000|2022-05-20 11:08:30|566.38|563.98|566.88|564.48|567.01|564.61|566.38|563.98|0
1653044920000|2022-05-20 11:08:40|567.12|564.72|566.51|564.11|567.12|564.72|566.38|563.98|0
1653044930000|2022-05-20 11:08:50|566.63|564.23|566.63|564.23|566.88|564.48|566.63|564.23|0
1653044940000|2022-05-20 11:09:00|566.88|564.48|566.63|564.23|566.88|564.48|566.63|564.23|0
1653044950000|2022-05-20 11:09:10|566.38|563.98|566.63|564.23|566.63|564.23|566.38|563.98|0
1653044960000|2022-05-20 11:09:20|566.88|564.48|566.63|564.23|566.88|564.48|566.63|564.23|0
1653044970000|2022-05-20 11:09:30|566.76|564.36|566.38|563.98|566.76|564.36|566.38|563.98|0
1653044980000|2022-05-20 11:09:40|566.13|563.73|566.63|564.23|566.63|564.23|566.13|563.73|0
1653044990000|2022-05-20 11:09:50|566.38|563.98|566.26|563.86|566.38|563.98|566.13|563.73|0
1653045000000|2022-05-20 11:10:00|566.63|564.23|566.63|564.23|566.88|564.48|566.38|563.98|0
1653045010000|2022-05-20 11:10:10|566.38|563.98|566.38|563.98|566.63|564.23|566.38|563.98|0
1653045020000|2022-05-20 11:10:20|566.63|564.23|566.38|563.98|566.88|564.48|566.38|563.98|0
1653045030000|2022-05-20 11:10:30|566.26|563.86|566.26|563.86|566.26|563.86|566.26|563.86|0
1653045040000|2022-05-20 11:10:40|566.63|564.23|566.38|563.98|566.63|564.23|566.38|563.98|0
1653045050000|2022-05-20 11:10:50|566.63|564.23|566.76|564.36|566.88|564.48|566.63|564.23|0
1653045060000|2022-05-20 11:11:00|567.01|564.61|566.88|564.48|567.37|564.97|566.88|564.48|0
1653045070000|2022-05-20 11:11:10|567.01|564.61|566.63|564.23|567.01|564.61|566.63|564.23|0
1653045080000|2022-05-20 11:11:20|566.38|563.98|566.63|564.23|566.63|564.23|566.38|563.98|0
1653045090000|2022-05-20 11:11:30|566.51|564.11|566.38|563.98|566.51|564.11|566.38|563.98|0
1653045100000|2022-05-20 11:11:40|566.88|564.48|566.63|564.23|566.88|564.48|566.63|564.23|0
1653045120000|2022-05-20 11:12:00|566.76|564.36|567.01|564.61|567.01|564.61|566.76|564.36|0
1653045130000|2022-05-20 11:12:10|566.88|564.48|566.01|563.61|567.01|564.61|566.01|563.61|0
1653045140000|2022-05-20 11:12:20|566.13|563.73|565.88|563.48|566.13|563.73|565.88|563.48|0
1653045150000|2022-05-20 11:12:30|566.13|563.73|565.39|562.99|566.13|563.73|565.39|562.99|0
1653045160000|2022-05-20 11:12:40|565.14|562.74|564.89|562.49|565.14|562.74|564.89|562.49|0
1653045170000|2022-05-20 11:12:50|565.14|562.74|565.14|562.74|565.14|562.74|565.14|562.74|0
1653045180000|2022-05-20 11:13:00|565.39|562.99|565.14|562.74|565.39|562.99|565.14|562.74|0
1653045190000|2022-05-20 11:13:10|564.89|562.49|564.89|562.49|564.89|562.49|564.89|562.49|0
1653045200000|2022-05-20 11:13:20|565.02|562.62|564.89|562.49|565.02|562.62|564.89|562.49|0
1653045210000|2022-05-20 11:13:30|564.77|562.37|564.64|562.24|564.77|562.37|564.64|562.24|0
1653045220000|2022-05-20 11:13:40|564.77|562.37|564.89|562.49|564.89|562.49|564.77|562.37|0
1653045230000|2022-05-20 11:13:50|565.14|562.74|565.14|562.74|565.14|562.74|565.14|562.74|0
1653045240000|2022-05-20 11:14:00|564.89|562.49|564.89|562.49|564.89|562.49|564.89|562.49|0
1653045250000|2022-05-20 11:14:10|565.14|562.74|565.39|562.99|565.39|562.99|565.14|562.74|0
1653045270000|2022-05-20 11:14:30|565.64|563.24|565.64|563.24|565.64|563.24|565.64|563.24|0
1653045280000|2022-05-20 11:14:40|565.39|562.99|564.89|562.49|565.39|562.99|564.89|562.49|0
1653045290000|2022-05-20 11:14:50|564.64|562.24|564.4|562|564.64|562.24|564.4|562|0
1653045300000|2022-05-20 11:15:00|564.15|561.75|563.9|561.5|564.15|561.75|563.9|561.5|0
1653045310000|2022-05-20 11:15:10|563.65|561.25|563.16|560.76|563.65|561.25|563.16|560.76|0
1653045320000|2022-05-20 11:15:20|563.04|560.64|562.91|560.51|563.04|560.64|562.91|560.51|0
1653045330000|2022-05-20 11:15:30|563.16|560.76|563.04|560.64|563.16|560.76|563.04|560.64|0
1653045340000|2022-05-20 11:15:40|563.16|560.76|562.91|560.51|563.16|560.76|562.91|560.51|0
1653045350000|2022-05-20 11:15:50|563.16|560.76|562.91|560.51|563.16|560.76|562.91|560.51|0
1653045360000|2022-05-20 11:16:00|563.16|560.76|562.91|560.51|563.16|560.76|562.91|560.51|0
1653045370000|2022-05-20 11:16:10|563.04|560.64|562.91|560.51|563.04|560.64|562.91|560.51|0
1653045380000|2022-05-20 11:16:20|562.79|560.39|562.66|560.26|562.91|560.51|562.66|560.26|0
1653045400000|2022-05-20 11:16:40|562.54|560.14|562.41|560.01|562.54|560.14|562.41|560.01|0
1653045410000|2022-05-20 11:16:50|562.54|560.14|562.54|560.14|562.54|560.14|562.54|560.14|0
1653045420000|2022-05-20 11:17:00|562.66|560.26|563.16|560.76|563.16|560.76|562.66|560.26|0
1653045430000|2022-05-20 11:17:10|562.91|560.51|562.91|560.51|562.91|560.51|562.66|560.26|0
1653045440000|2022-05-20 11:17:20|563.16|560.76|563.16|560.76|563.16|560.76|563.16|560.76|0
1653045450000|2022-05-20 11:17:30|563.29|560.89|563.4|561|563.4|561|563.29|560.89|0
1653045470000|2022-05-20 11:17:50|563.29|560.89|563.29|560.89|563.29|560.89|563.29|560.89|0
1653045480000|2022-05-20 11:18:00|563.4|561|563.65|561.25|563.65|561.25|563.4|561|0
1653045490000|2022-05-20 11:18:10|563.53|561.13|563.65|561.25|563.9|561.5|563.53|561.13|0
1653045500000|2022-05-20 11:18:20|563.78|561.38|563.16|560.76|563.78|561.38|563.16|560.76|0
1653045510000|2022-05-20 11:18:30|562.91|560.51|562.91|560.51|562.91|560.51|562.91|560.51|0
1653045520000|2022-05-20 11:18:40|563.16|560.76|563.4|561|563.4|561|563.16|560.76|0
1653045530000|2022-05-20 11:18:50|563.16|560.76|563.16|560.76|563.16|560.76|563.16|560.76|0
1653045540000|2022-05-20 11:19:00|563.4|561|563.65|561.25|563.65|561.25|563.4|561|0
1653045550000|2022-05-20 11:19:10|563.4|561|563.65|561.25|563.78|561.38|563.4|561|0
1653045570000|2022-05-20 11:19:30|563.4|561|563.9|561.5|563.9|561.5|563.4|561|0
1653045580000|2022-05-20 11:19:40|564.15|561.75|563.9|561.5|564.15|561.75|563.9|561.5|0
1653045590000|2022-05-20 11:19:50|563.65|561.25|563.4|561|563.65|561.25|563.4|561|0
1653045600000|2022-05-20 11:20:00|563.29|560.89|562.91|560.51|563.4|561|562.91|560.51|0
1653045610000|2022-05-20 11:20:10|562.66|560.26|562.41|560.01|562.66|560.26|562.41|560.01|0
1653045630000|2022-05-20 11:20:30|562.54|560.14|561.92|559.52|562.54|560.14|561.92|559.52|0
1653045640000|2022-05-20 11:20:40|562.16|559.76|562.16|559.76|562.16|559.76|562.16|559.76|0
1653045660000|2022-05-20 11:21:00|562.29|559.89|562.41|560.01|562.41|560.01|562.29|559.89|0
1653045680000|2022-05-20 11:21:20|562.54|560.14|562.41|560.01|562.54|560.14|562.41|560.01|0
1653045690000|2022-05-20 11:21:30|562.16|559.76|562.16|559.76|562.41|560.01|562.16|559.76|0
1653045700000|2022-05-20 11:21:40|562.41|560.01|563.29|560.89|563.29|560.89|562.41|560.01|0
1653045710000|2022-05-20 11:21:50|563.53|561.13|563.16|560.76|563.53|561.13|563.16|560.76|0
1653045720000|2022-05-20 11:22:00|563.53|561.13|563.53|561.13|563.53|561.13|563.53|561.13|0
1653045730000|2022-05-20 11:22:10|563.65|561.25|563.4|561|563.65|561.25|563.4|561|0
1653045740000|2022-05-20 11:22:20|563.65|561.25|563.9|561.5|563.9|561.5|563.65|561.25|0
1653045750000|2022-05-20 11:22:30|563.65|561.25|563.4|561|563.65|561.25|563.4|561|0
1653045760000|2022-05-20 11:22:40|563.65|561.25|563.65|561.25|563.65|561.25|563.65|561.25|0
1653045770000|2022-05-20 11:22:50|563.53|561.13|563.9|561.5|563.9|561.5|563.53|561.13|0
1653045780000|2022-05-20 11:23:00|563.78|561.38|563.9|561.5|563.9|561.5|563.65|561.25|0
1653045790000|2022-05-20 11:23:10|564.15|561.75|564.4|562|564.4|562|564.15|561.75|0
1653045800000|2022-05-20 11:23:20|564.15|561.75|564.03|561.63|564.15|561.75|564.03|561.63|0
1653045810000|2022-05-20 11:23:30|564.15|561.75|564.4|562|564.4|562|564.15|561.75|0
1653045820000|2022-05-20 11:23:40|564.53|562.13|564.77|562.37|564.77|562.37|564.53|562.13|0
1653045830000|2022-05-20 11:23:50|564.64|562.24|564.77|562.37|564.89|562.49|564.64|562.24|0
1653045840000|2022-05-20 11:24:00|564.64|562.24|565.02|562.62|565.02|562.62|564.64|562.24|0
1653045850000|2022-05-20 11:24:10|565.14|562.74|565.39|562.99|565.39|562.99|565.14|562.74|0
1653045860000|2022-05-20 11:24:20|565.27|562.87|565.39|562.99|565.39|562.99|565.27|562.87|0
1653045870000|2022-05-20 11:24:30|564.89|562.49|564.89|562.49|564.89|562.49|564.89|562.49|0
1653045880000|2022-05-20 11:24:40|564.64|562.24|564.64|562.24|564.64|562.24|564.4|562|0
1653045890000|2022-05-20 11:24:50|564.4|562|564.4|562|564.64|562.24|564.4|562|0
1653045900000|2022-05-20 11:25:00|564.53|562.13|564.15|561.75|564.53|562.13|564.15|561.75|0
1653045910000|2022-05-20 11:25:10|564.03|561.63|564.4|562|564.4|562|563.9|561.5|0
1653045920000|2022-05-20 11:25:20|564.64|562.24|565.14|562.74|565.14|562.74|564.64|562.24|0
1653045930000|2022-05-20 11:25:30|565.27|562.87|565.02|562.62|565.39|562.99|565.02|562.62|0
1653045940000|2022-05-20 11:25:40|564.89|562.49|565.02|562.62|565.02|562.62|564.64|562.24|0
1653045950000|2022-05-20 11:25:50|565.14|562.74|565.14|562.74|565.39|562.99|565.14|562.74|0
1653045960000|2022-05-20 11:26:00|565.39|562.99|565.39|562.99|565.39|562.99|565.39|562.99|0
1653045970000|2022-05-20 11:26:10|565.64|563.24|565.64|563.24|565.76|563.36|565.64|563.24|0
1653045980000|2022-05-20 11:26:20|565.88|563.48|565.88|563.48|565.88|563.48|565.88|563.48|0
1653045990000|2022-05-20 11:26:30|565.64|563.24|565.64|563.24|565.64|563.24|565.64|563.24|0
1653046000000|2022-05-20 11:26:40|565.88|563.48|565.64|563.24|565.88|563.48|565.64|563.24|0
1653046010000|2022-05-20 11:26:50|565.14|562.74|564.64|562.24|565.14|562.74|564.64|562.24|0
1653046020000|2022-05-20 11:27:00|564.52|562.12|564.64|562.24|564.64|562.24|564.52|562.12|0
1653046030000|2022-05-20 11:27:10|564.89|562.49|564.77|562.37|564.89|562.49|564.77|562.37|0
1653046040000|2022-05-20 11:27:20|564.89|562.49|564.89|562.49|564.89|562.49|564.77|562.37|0
1653046060000|2022-05-20 11:27:40|565.02|562.62|565.14|562.74|565.14|562.74|564.89|562.49|0
1653046070000|2022-05-20 11:27:50|565.02|562.62|565.02|562.62|565.02|562.62|565.02|562.62|0
1653046080000|2022-05-20 11:28:00|564.89|562.49|564.64|562.24|564.89|562.49|564.64|562.24|0
1653046090000|2022-05-20 11:28:10|565.02|562.62|565.02|562.62|565.02|562.62|565.02|562.62|0
1653046100000|2022-05-20 11:28:20|564.89|562.49|565.02|562.62|565.02|562.62|564.89|562.49|0
1653046110000|2022-05-20 11:28:30|564.89|562.49|564.89|562.49|565.14|562.74|564.89|562.49|0
1653046120000|2022-05-20 11:28:40|565.02|562.62|565.39|562.99|565.39|562.99|565.02|562.62|0
1653046130000|2022-05-20 11:28:50|565.52|563.12|565.39|562.99|565.52|563.12|565.39|562.99|0
1653046140000|2022-05-20 11:29:00|565.52|563.12|565.52|563.12|565.52|563.12|565.52|563.12|0
1653046150000|2022-05-20 11:29:10|565.39|562.99|565.39|562.99|565.39|562.99|565.14|562.74|0
1653046160000|2022-05-20 11:29:20|565.27|562.87|565.14|562.74|565.27|562.87|565.14|562.74|0
1653046170000|2022-05-20 11:29:30|564.89|562.49|564.89|562.49|564.89|562.49|564.89|562.49|0
1653046180000|2022-05-20 11:29:40|564.64|562.24|564.89|562.49|564.89|562.49|564.64|562.24|0
1653046190000|2022-05-20 11:29:50|565.14|562.74|565.02|562.62|565.14|562.74|565.02|562.62|0
1653046200000|2022-05-20 11:30:00|564.89|562.49|564.64|562.24|564.89|562.49|564.64|562.24|0
1653046210000|2022-05-20 11:30:10|564.4|562|564.15|561.75|564.4|562|564.15|561.75|0
1653046220000|2022-05-20 11:30:20|564.03|561.63|564.15|561.75|564.15|561.75|563.9|561.5|0
1653046240000|2022-05-20 11:30:40|564.03|561.63|564.15|561.75|564.15|561.75|563.9|561.5|0
1653046250000|2022-05-20 11:30:50|563.9|561.5|563.4|561|563.9|561.5|563.4|561|0
1653046260000|2022-05-20 11:31:00|563.65|561.25|563.4|561|563.65|561.25|563.4|561|0
1653046270000|2022-05-20 11:31:10|563.53|561.13|563.65|561.25|563.65|561.25|563.53|561.13|0
1653046280000|2022-05-20 11:31:20|563.78|561.38|563.65|561.25|563.78|561.38|563.65|561.25|0
1653046290000|2022-05-20 11:31:30|563.78|561.38|563.9|561.5|563.9|561.5|563.65|561.25|0
1653046300000|2022-05-20 11:31:40|563.78|561.38|563.4|561|563.9|561.5|563.4|561|0
1653046310000|2022-05-20 11:31:50|563.16|560.76|563.9|561.5|563.9|561.5|562.91|560.51|0
1653046320000|2022-05-20 11:32:00|563.65|561.25|563.9|561.5|563.9|561.5|563.65|561.25|0
1653046330000|2022-05-20 11:32:10|564.03|561.63|563.9|561.5|564.03|561.63|563.9|561.5|0
1653046340000|2022-05-20 11:32:20|563.65|561.25|563.9|561.5|564.03|561.63|563.65|561.25|0
1653046350000|2022-05-20 11:32:30|564.4|562|563.16|560.76|564.89|562.49|563.16|560.76|0
1653046360000|2022-05-20 11:32:40|562.91|560.51|562.91|560.51|562.91|560.51|562.91|560.51|0
1653046380000|2022-05-20 11:33:00|562.66|560.26|562.16|559.76|562.66|560.26|562.16|559.76|0
1653046390000|2022-05-20 11:33:10|561.67|559.27|561.67|559.27|561.67|559.27|561.55|559.15|0
1653046400000|2022-05-20 11:33:20|561.42|559.02|561.55|559.15|561.55|559.15|561.42|559.02|0
1653046410000|2022-05-20 11:33:30|561.42|559.02|561.17|558.77|561.42|559.02|561.17|558.77|0
1653046420000|2022-05-20 11:33:40|560.92|558.52|560.92|558.52|560.92|558.52|560.92|558.52|0
1653046430000|2022-05-20 11:33:50|561.17|558.77|561.42|559.02|561.42|559.02|561.17|558.77|0
1653046440000|2022-05-20 11:34:00|561.17|558.77|561.17|558.77|561.17|558.77|561.17|558.77|0
1653046450000|2022-05-20 11:34:10|561.3|558.9|561.42|559.02|561.42|559.02|561.17|558.77|0
1653046470000|2022-05-20 11:34:30|561.17|558.77|561.17|558.77|561.17|558.77|561.17|558.77|0
1653046480000|2022-05-20 11:34:40|561.05|558.65|561.17|558.77|561.17|558.77|561.05|558.65|0
1653046490000|2022-05-20 11:34:50|561.3|558.9|561.17|558.77|561.3|558.9|561.17|558.77|0
1653046500000|2022-05-20 11:35:00|561.42|559.02|561.17|558.77|561.42|559.02|561.17|558.77|0
1653046510000|2022-05-20 11:35:10|561.42|559.02|561.42|559.02|561.42|559.02|561.42|559.02|0
1653046530000|2022-05-20 11:35:30|561.3|558.9|561.17|558.77|561.3|558.9|561.17|558.77|0
1653046570000|2022-05-20 11:36:10|561.42|559.02|561.42|559.02|561.42|559.02|561.42|559.02|0
1653046600000|2022-05-20 11:36:40|561.17|558.77|561.17|558.77|561.17|558.77|561.17|558.77|0
1653046610000|2022-05-20 11:36:50|561.42|559.02|561.17|558.77|561.42|559.02|561.17|558.77|0
1653046630000|2022-05-20 11:37:10|560.92|558.52|561.17|558.77|561.17|558.77|560.92|558.52|0
1653046660000|2022-05-20 11:37:40|561.42|559.02|561.42|559.02|561.42|559.02|561.42|559.02|0
1653046700000|2022-05-20 11:38:20|561.67|559.27|561.42|559.02|561.67|559.27|561.42|559.02|0
1653046710000|2022-05-20 11:38:30|561.67|559.27|561.67|559.27|561.67|559.27|561.67|559.27|0
1653046730000|2022-05-20 11:38:50|561.92|559.52|561.92|559.52|561.92|559.52|561.92|559.52|0
1653046750000|2022-05-20 11:39:10|561.67|559.27|562.16|559.76|562.16|559.76|561.67|559.27|0
1653046770000|2022-05-20 11:39:30|562.04|559.64|562.04|559.64|562.04|559.64|562.04|559.64|0
1653046780000|2022-05-20 11:39:40|562.16|559.76|562.04|559.64|562.16|559.76|562.04|559.64|0
1653046790000|2022-05-20 11:39:50|562.16|559.76|562.29|559.89|562.29|559.89|562.16|559.76|0
1653046800000|2022-05-20 11:40:00|562.41|560.01|562.66|560.26|562.66|560.26|562.41|560.01|0
1653046810000|2022-05-20 11:40:10|563.4|561|563.16|560.76|563.4|561|562.91|560.51|0
1653046820000|2022-05-20 11:40:20|563.4|561|563.4|561|563.4|561|563.4|561|0
1653046830000|2022-05-20 11:40:30|563.65|561.25|563.65|561.25|563.65|561.25|563.65|561.25|0
1653046840000|2022-05-20 11:40:40|563.9|561.5|563.9|561.5|563.9|561.5|563.9|561.5|0
1653046850000|2022-05-20 11:40:50|563.65|561.25|563.4|561|563.65|561.25|563.4|561|0
1653046870000|2022-05-20 11:41:10|563.28|560.88|563.4|561|563.4|561|563.28|560.88|0
1653046890000|2022-05-20 11:41:30|563.16|560.76|562.91|560.51|563.16|560.76|562.91|560.51|0
1653046900000|2022-05-20 11:41:40|562.79|560.39|562.66|560.26|562.79|560.39|562.66|560.26|0
1653046910000|2022-05-20 11:41:50|562.79|560.39|562.66|560.26|562.79|560.39|562.66|560.26|0
1653046920000|2022-05-20 11:42:00|562.41|560.01|561.92|559.52|562.41|560.01|561.92|559.52|0
1653046930000|2022-05-20 11:42:10|562.16|559.76|562.16|559.76|562.16|559.76|562.16|559.76|0
1653046940000|2022-05-20 11:42:20|561.42|559.02|561.67|559.27|561.67|559.27|561.42|559.02|0
1653046950000|2022-05-20 11:42:30|561.42|559.02|561.55|559.15|561.55|559.15|561.42|559.02|0
1653046960000|2022-05-20 11:42:40|561.92|559.52|561.92|559.52|561.92|559.52|561.92|559.52|0
1653046970000|2022-05-20 11:42:50|561.8|559.4|561.92|559.52|561.92|559.52|561.8|559.4|0
1653046980000|2022-05-20 11:43:00|561.67|559.27|561.92|559.52|561.92|559.52|561.67|559.27|0
1653046990000|2022-05-20 11:43:10|561.67|559.27|561.67|559.27|561.67|559.27|561.55|559.15|0
1653047000000|2022-05-20 11:43:20|561.42|559.02|561.42|559.02|561.42|559.02|561.42|559.02|0
1653047010000|2022-05-20 11:43:30|561.17|558.77|561.67|559.27|561.67|559.27|561.17|558.77|0
1653047020000|2022-05-20 11:43:40|561.8|559.4|561.8|559.4|561.8|559.4|561.8|559.4|0
1653047030000|2022-05-20 11:43:50|561.92|559.52|562.16|559.76|562.16|559.76|561.92|559.52|0
1653047040000|2022-05-20 11:44:00|561.92|559.52|562.54|560.14|562.54|560.14|561.92|559.52|0
1653047050000|2022-05-20 11:44:10|562.66|560.26|563.16|560.76|563.16|560.76|562.66|560.26|0
1653047060000|2022-05-20 11:44:20|563.4|561|562.66|560.26|563.4|561|562.66|560.26|0
1653047080000|2022-05-20 11:44:40|562.41|560.01|562.54|560.14|562.54|560.14|562.41|560.01|0
1653047090000|2022-05-20 11:44:50|562.41|560.01|562.66|560.26|562.66|560.26|562.41|560.01|0
1653047100000|2022-05-20 11:45:00|562.41|560.01|562.04|559.64|562.41|560.01|562.04|559.64|0
1653047110000|2022-05-20 11:45:10|561.92|559.52|561.42|559.02|561.92|559.52|561.42|559.02|0
1653047120000|2022-05-20 11:45:20|561.3|558.9|561.17|558.77|561.3|558.9|561.17|558.77|0
1653047130000|2022-05-20 11:45:30|561.42|559.02|561.42|559.02|561.42|559.02|561.42|559.02|0
1653047140000|2022-05-20 11:45:40|561.17|558.77|561.92|559.52|561.92|559.52|561.17|558.77|0
1653047150000|2022-05-20 11:45:50|561.67|559.27|561.67|559.27|561.67|559.27|561.67|559.27|0
1653047160000|2022-05-20 11:46:00|561.92|559.52|562.16|559.76|562.41|560.01|561.92|559.52|0
1653047170000|2022-05-20 11:46:10|561.8|559.4|561.92|559.52|561.92|559.52|561.67|559.27|0
1653047180000|2022-05-20 11:46:20|562.41|560.01|562.29|559.89|562.41|560.01|562.29|559.89|0
1653047190000|2022-05-20 11:46:30|562.04|559.64|561.92|559.52|562.04|559.64|561.92|559.52|0
1653047200000|2022-05-20 11:46:40|562.04|559.64|562.04|559.64|562.16|559.76|562.04|559.64|0
1653047210000|2022-05-20 11:46:50|562.16|559.76|562.16|559.76|562.16|559.76|562.04|559.64|0
1653047220000|2022-05-20 11:47:00|562.29|559.89|562.29|559.89|562.29|559.89|562.29|559.89|0
1653047230000|2022-05-20 11:47:10|562.41|560.01|562.16|559.76|562.41|560.01|562.16|559.76|0
1653047250000|2022-05-20 11:47:30|561.92|559.52|561.92|559.52|561.92|559.52|561.67|559.27|0
1653047260000|2022-05-20 11:47:40|561.67|559.27|561.8|559.4|561.8|559.4|561.67|559.27|0
1653047270000|2022-05-20 11:47:50|561.67|559.27|561.92|559.52|561.92|559.52|561.67|559.27|0
1653047290000|2022-05-20 11:48:10|561.42|559.02|561.42|559.02|561.42|559.02|561.42|559.02|0
1653047300000|2022-05-20 11:48:20|561.55|559.15|562.41|560.01|562.41|560.01|561.55|559.15|0
1653047310000|2022-05-20 11:48:30|562.16|559.76|562.16|559.76|562.16|559.76|562.16|559.76|0
1653047320000|2022-05-20 11:48:40|561.92|559.52|561.55|559.15|561.92|559.52|561.55|559.15|0
1653047330000|2022-05-20 11:48:50|561.67|559.27|561.17|558.77|561.67|559.27|561.17|558.77|0
1653047340000|2022-05-20 11:49:00|560.92|558.52|561.05|558.65|561.05|558.65|560.92|558.52|0
1653047360000|2022-05-20 11:49:20|560.92|558.52|560.43|558.03|560.92|558.52|560.43|558.03|0
1653047370000|2022-05-20 11:49:30|560.18|557.78|560.31|557.91|560.43|558.03|560.18|557.78|0
1653047380000|2022-05-20 11:49:40|560.18|557.78|560.18|557.78|560.18|557.78|560.18|557.78|0
1653047390000|2022-05-20 11:49:50|560.31|557.91|560.18|557.78|560.31|557.91|560.18|557.78|0
1653047400000|2022-05-20 11:50:00|559.93|557.53|560.18|557.78|560.18|557.78|559.93|557.53|0
1653047410000|2022-05-20 11:50:10|560.43|558.03|559.93|557.53|560.43|558.03|559.93|557.53|0
1653047420000|2022-05-20 11:50:20|560.18|557.78|560.18|557.78|560.18|557.78|560.18|557.78|0
1653047430000|2022-05-20 11:50:30|559.93|557.53|559.44|557.04|559.93|557.53|559.44|557.04|0
1653047440000|2022-05-20 11:50:40|559.19|556.79|558.69|556.29|559.19|556.79|558.69|556.29|0
1653047450000|2022-05-20 11:50:50|558.45|556.05|557.95|555.55|558.45|556.05|557.95|555.55|0
1653047460000|2022-05-20 11:51:00|557.21|554.81|556.71|554.31|557.21|554.81|556.71|554.31|0
1653047470000|2022-05-20 11:51:10|556.96|554.56|556.46|554.06|556.96|554.56|556.46|554.06|0
1653047480000|2022-05-20 11:51:20|556.71|554.31|556.46|554.06|556.96|554.56|556.46|554.06|0
1653047490000|2022-05-20 11:51:30|556.22|553.82|556.22|553.82|556.22|553.82|556.22|553.82|0
1653047500000|2022-05-20 11:51:40|555.85|553.45|555.72|553.32|555.85|553.45|555.72|553.32|0
1653047510000|2022-05-20 11:51:50|555.47|553.07|555.72|553.32|555.72|553.32|555.47|553.07|0
1653047520000|2022-05-20 11:52:00|555.85|553.45|555.97|553.57|556.22|553.82|555.72|553.32|0
1653047530000|2022-05-20 11:52:10|556.22|553.82|556.22|553.82|556.22|553.82|556.22|553.82|0
1653047540000|2022-05-20 11:52:20|555.97|553.57|555.85|553.45|555.97|553.57|555.85|553.45|0
1653047550000|2022-05-20 11:52:30|555.72|553.32|555.97|553.57|555.97|553.57|555.72|553.32|0
1653047560000|2022-05-20 11:52:40|555.72|553.32|555.47|553.07|555.72|553.32|555.47|553.07|0
1653047570000|2022-05-20 11:52:50|555.22|552.82|555.22|552.82|555.22|552.82|554.98|552.58|0
1653047580000|2022-05-20 11:53:00|555.47|553.07|555.47|553.07|555.47|553.07|555.47|553.07|0
1653047590000|2022-05-20 11:53:10|555.6|553.2|555.85|553.45|555.97|553.57|555.6|553.2|0
1653047600000|2022-05-20 11:53:20|556.1|553.7|555.97|553.57|556.22|553.82|555.72|553.32|0
1653047610000|2022-05-20 11:53:30|555.72|553.32|555.72|553.32|556.1|553.7|555.72|553.32|0
1653047620000|2022-05-20 11:53:40|555.85|553.45|555.6|553.2|555.85|553.45|555.6|553.2|0
1653047630000|2022-05-20 11:53:50|555.47|553.07|555.47|553.07|555.72|553.32|555.47|553.07|0
1653047640000|2022-05-20 11:54:00|555.35|552.95|555.35|552.95|555.47|553.07|555.35|552.95|0
1653047650000|2022-05-20 11:54:10|554.98|552.58|555.72|553.32|555.72|553.32|554.98|552.58|0
1653047660000|2022-05-20 11:54:20|555.97|553.57|555.72|553.32|556.1|553.7|555.72|553.32|0
1653047670000|2022-05-20 11:54:30|555.22|552.82|555.47|553.07|555.47|553.07|555.22|552.82|0
1653047680000|2022-05-20 11:54:40|555.22|552.82|554.73|552.33|555.22|552.82|554.73|552.33|0
1653047690000|2022-05-20 11:54:50|554.61|552.21|554.23|551.83|554.61|552.21|554.23|551.83|0
1653047700000|2022-05-20 11:55:00|553.99|551.59|553.49|551.09|553.99|551.59|553.49|551.09|0
1653047720000|2022-05-20 11:55:20|553.24|550.84|553.62|551.22|553.62|551.22|553.24|550.84|0
1653047730000|2022-05-20 11:55:30|553.74|551.34|553.74|551.34|553.74|551.34|553.74|551.34|0
1653047740000|2022-05-20 11:55:40|553.99|551.59|554.73|552.33|554.73|552.33|553.99|551.59|0
1653047750000|2022-05-20 11:55:50|554.98|552.58|555.47|553.07|555.47|553.07|554.98|552.58|0
1653047760000|2022-05-20 11:56:00|555.72|553.32|556.21|553.81|556.21|553.81|555.72|553.32|0
1653047770000|2022-05-20 11:56:10|555.97|553.57|556.21|553.81|556.21|553.81|555.97|553.57|0
1653047780000|2022-05-20 11:56:20|556.46|554.06|556.71|554.31|556.71|554.31|556.46|554.06|0
1653047790000|2022-05-20 11:56:30|557.21|554.81|557.21|554.81|557.45|555.05|557.21|554.81|0
1653047800000|2022-05-20 11:56:40|556.96|554.56|556.96|554.56|556.96|554.56|556.96|554.56|0
1653047810000|2022-05-20 11:56:50|557.09|554.69|557.45|555.05|557.45|555.05|557.09|554.69|0
1653047820000|2022-05-20 11:57:00|557.7|555.3|557.83|555.43|557.83|555.43|557.7|555.3|0
1653047830000|2022-05-20 11:57:10|557.7|555.3|557.45|555.05|557.7|555.3|557.45|555.05|0
1653047840000|2022-05-20 11:57:20|557.21|554.81|556.96|554.56|557.21|554.81|556.96|554.56|0
1653047850000|2022-05-20 11:57:30|557.21|554.81|556.96|554.56|557.21|554.81|556.96|554.56|0
1653047860000|2022-05-20 11:57:40|557.21|554.81|557.45|555.05|557.45|555.05|557.21|554.81|0
1653047870000|2022-05-20 11:57:50|557.21|554.81|557.95|555.55|557.95|555.55|557.21|554.81|0
1653047880000|2022-05-20 11:58:00|558.2|555.8|558.69|556.29|558.69|556.29|558.2|555.8|0
1653047890000|2022-05-20 11:58:10|558.57|556.17|558.57|556.17|558.57|556.17|558.57|556.17|0
1653047900000|2022-05-20 11:58:20|558.44|556.04|558.69|556.29|558.69|556.29|558.44|556.04|0
1653047910000|2022-05-20 11:58:30|558.44|556.04|558.33|555.93|558.44|556.04|558.33|555.93|0
1653047920000|2022-05-20 11:58:40|558.2|555.8|558.2|555.8|558.33|555.93|558.2|555.8|0
1653047930000|2022-05-20 11:58:50|558.44|556.04|558.44|556.04|558.44|556.04|558.44|556.04|0
1653047940000|2022-05-20 11:59:00|558.69|556.29|558.69|556.29|558.69|556.29|558.69|556.29|0
1653047950000|2022-05-20 11:59:10|558.57|556.17|558.69|556.29|558.69|556.29|558.44|556.04|0
1653047960000|2022-05-20 11:59:20|558.44|556.04|558.69|556.29|558.69|556.29|558.44|556.04|0
1653047970000|2022-05-20 11:59:30|558.57|556.17|558.57|556.17|558.57|556.17|558.57|556.17|0
1653047980000|2022-05-20 11:59:40|558.82|556.42|559.19|556.79|559.44|557.04|558.82|556.42|0
1653047990000|2022-05-20 11:59:50|558.94|556.54|558.94|556.54|558.94|556.54|558.94|556.54|0
1653048000000|2022-05-20 12:00:00|559.19|556.79|559.93|557.53|559.93|557.53|559.19|556.79|0
1653048010000|2022-05-20 12:00:10|560.18|557.78|560.18|557.78|560.18|557.78|560.18|557.78|0
1653048020000|2022-05-20 12:00:20|559.68|557.28|559.19|556.79|559.68|557.28|559.19|556.79|0
1653048030000|2022-05-20 12:00:30|559.44|557.04|559.44|557.04|559.68|557.28|559.44|557.04|0
1653048040000|2022-05-20 12:00:40|559.68|557.28|559.68|557.28|559.68|557.28|559.68|557.28|0
1653048050000|2022-05-20 12:00:50|559.56|557.16|559.56|557.16|559.56|557.16|559.56|557.16|0
1653048060000|2022-05-20 12:01:00|559.68|557.28|559.44|557.04|559.68|557.28|559.44|557.04|0
1653048070000|2022-05-20 12:01:10|559.19|556.79|558.94|556.54|559.19|556.79|558.94|556.54|0
1653048080000|2022-05-20 12:01:20|559.19|556.79|559.19|556.79|559.19|556.79|559.19|556.79|0
1653048090000|2022-05-20 12:01:30|559.44|557.04|558.94|556.54|559.44|557.04|558.94|556.54|0
1653048100000|2022-05-20 12:01:40|559.19|556.79|558.69|556.29|559.19|556.79|558.69|556.29|0
1653048110000|2022-05-20 12:01:50|559.19|556.79|558.94|556.54|559.19|556.79|558.94|556.54|0
1653048120000|2022-05-20 12:02:00|558.69|556.29|558.08|555.68|558.69|556.29|558.08|555.68|0
1653048130000|2022-05-20 12:02:10|557.95|555.55|557.58|555.18|557.95|555.55|557.58|555.18|0
1653048140000|2022-05-20 12:02:20|557.7|555.3|557.45|555.05|557.7|555.3|557.45|555.05|0
1653048150000|2022-05-20 12:02:30|557.7|555.3|557.7|555.3|557.7|555.3|557.7|555.3|0
1653048160000|2022-05-20 12:02:40|557.95|555.55|558.69|556.29|558.69|556.29|557.95|555.55|0
1653048170000|2022-05-20 12:02:50|558.44|556.04|558.44|556.04|558.44|556.04|558.44|556.04|0
1653048180000|2022-05-20 12:03:00|558.69|556.29|558.44|556.04|558.69|556.29|558.44|556.04|0
1653048190000|2022-05-20 12:03:10|558.69|556.29|558.69|556.29|558.69|556.29|558.69|556.29|0
1653048200000|2022-05-20 12:03:20|559.19|556.79|560.43|558.03|560.43|558.03|559.19|556.79|0
1653048210000|2022-05-20 12:03:30|560.18|557.78|560.43|558.03|560.43|558.03|560.18|557.78|0
1653048220000|2022-05-20 12:03:40|560.18|557.78|560.67|558.27|560.67|558.27|560.18|557.78|0
1653048230000|2022-05-20 12:03:50|560.92|558.52|560.43|558.03|560.92|558.52|560.43|558.03|0
1653048240000|2022-05-20 12:04:00|560.18|557.78|559.68|557.28|560.18|557.78|559.68|557.28|0
1653048250000|2022-05-20 12:04:10|559.93|557.53|559.68|557.28|559.93|557.53|559.68|557.28|0
1653048260000|2022-05-20 12:04:20|559.93|557.53|559.44|557.04|559.93|557.53|559.44|557.04|0
1653048270000|2022-05-20 12:04:30|559.19|556.79|559.68|557.28|559.68|557.28|559.19|556.79|0
1653048280000|2022-05-20 12:04:40|559.93|557.53|559.68|557.28|559.93|557.53|559.44|557.04|0
1653048290000|2022-05-20 12:04:50|559.44|557.04|559.68|557.28|559.68|557.28|559.44|557.04|0
1653048300000|2022-05-20 12:05:00|559.44|557.04|559.07|556.67|559.44|557.04|558.94|556.54|0
1653048310000|2022-05-20 12:05:10|559.19|556.79|559.19|556.79|559.19|556.79|559.19|556.79|0
1653048330000|2022-05-20 12:05:30|559.32|556.92|558.94|556.54|559.32|556.92|558.94|556.54|0
1653048340000|2022-05-20 12:05:40|558.69|556.29|558.57|556.17|558.69|556.29|558.57|556.17|0
1653048350000|2022-05-20 12:05:50|558.44|556.04|558.2|555.8|558.44|556.04|558.2|555.8|0
1653048360000|2022-05-20 12:06:00|557.95|555.55|557.95|555.55|557.95|555.55|557.7|555.3|0
1653048370000|2022-05-20 12:06:10|558.2|555.8|557.95|555.55|558.2|555.8|557.95|555.55|0
1653048380000|2022-05-20 12:06:20|557.83|555.43|558.44|556.04|558.57|556.17|557.83|555.43|0
1653048390000|2022-05-20 12:06:30|558.69|556.29|558.94|556.54|558.94|556.54|558.69|556.29|0
1653048400000|2022-05-20 12:06:40|558.69|556.29|558.2|555.8|558.69|556.29|558.2|555.8|0
1653048410000|2022-05-20 12:06:50|558.08|555.68|558.08|555.68|558.08|555.68|557.7|555.3|0
1653048420000|2022-05-20 12:07:00|558.2|555.8|557.83|555.43|558.2|555.8|557.7|555.3|0
1653048430000|2022-05-20 12:07:10|558.44|556.04|558.44|556.04|558.44|556.04|558.2|555.8|0
1653048440000|2022-05-20 12:07:20|557.7|555.3|557.7|555.3|557.95|555.55|557.7|555.3|0
1653048450000|2022-05-20 12:07:30|557.95|555.55|557.45|555.05|558.2|555.8|557.45|555.05|0
1653048460000|2022-05-20 12:07:40|557.7|555.3|558.2|555.8|558.2|555.8|557.7|555.3|0
1653048470000|2022-05-20 12:07:50|558.08|555.68|558.2|555.8|558.2|555.8|558.08|555.68|0
1653048480000|2022-05-20 12:08:00|557.95|555.55|558.2|555.8|558.44|556.04|557.95|555.55|0
1653048490000|2022-05-20 12:08:10|558.33|555.93|558.69|556.29|558.94|556.54|558.33|555.93|0
1653048500000|2022-05-20 12:08:20|558.44|556.04|558.44|556.04|558.44|556.04|558.2|555.8|0
1653048510000|2022-05-20 12:08:30|558.2|555.8|558.69|556.29|558.69|556.29|558.2|555.8|0
1653048520000|2022-05-20 12:08:40|558.44|556.04|558.69|556.29|558.69|556.29|558.44|556.04|0
1653048530000|2022-05-20 12:08:50|558.94|556.54|559.19|556.79|559.19|556.79|558.94|556.54|0
1653048540000|2022-05-20 12:09:00|559.68|557.28|559.68|557.28|559.93|557.53|559.68|557.28|0
1653048550000|2022-05-20 12:09:10|559.93|557.53|559.44|557.04|559.93|557.53|559.44|557.04|0
1653048560000|2022-05-20 12:09:20|559.32|556.92|558.94|556.54|559.32|556.92|558.94|556.54|0
1653048570000|2022-05-20 12:09:30|559.19|556.79|559.44|557.04|559.44|557.04|559.19|556.79|0
1653048580000|2022-05-20 12:09:40|560.18|557.78|559.68|557.28|560.18|557.78|559.68|557.28|0
1653048590000|2022-05-20 12:09:50|559.93|557.53|559.68|557.28|559.93|557.53|559.68|557.28|0
1653048600000|2022-05-20 12:10:00|559.93|557.53|559.68|557.28|559.93|557.53|559.68|557.28|0
1653048610000|2022-05-20 12:10:10|560.18|557.78|560.43|558.03|560.43|558.03|560.18|557.78|0
1653048620000|2022-05-20 12:10:20|560.18|557.78|560.18|557.78|560.18|557.78|559.93|557.53|0
1653048630000|2022-05-20 12:10:30|559.93|557.53|559.81|557.41|559.93|557.53|559.68|557.28|0
1653048640000|2022-05-20 12:10:40|559.68|557.28|560.43|558.03|560.43|558.03|559.68|557.28|0
1653048650000|2022-05-20 12:10:50|560.18|557.78|560.18|557.78|560.18|557.78|560.18|557.78|0
1653048660000|2022-05-20 12:11:00|560.06|557.66|559.93|557.53|560.18|557.78|559.93|557.53|0
1653048670000|2022-05-20 12:11:10|560.67|558.27|560.43|558.03|560.67|558.27|560.43|558.03|0
1653048680000|2022-05-20 12:11:20|559.93|557.53|559.81|557.41|559.93|557.53|559.68|557.28|0
1653048690000|2022-05-20 12:11:30|559.68|557.28|559.44|557.04|559.93|557.53|559.44|557.04|0
1653048700000|2022-05-20 12:11:40|559.81|557.41|560.06|557.66|560.18|557.78|559.81|557.41|0
1653048710000|2022-05-20 12:11:50|559.93|557.53|559.81|557.41|560.06|557.66|559.81|557.41|0
1653048720000|2022-05-20 12:12:00|559.68|557.28|561.42|559.02|561.67|559.27|559.68|557.28|0
1653048730000|2022-05-20 12:12:10|561.67|559.27|560.67|558.27|561.67|559.27|560.67|558.27|0
1653048740000|2022-05-20 12:12:20|560.43|558.03|560.92|558.52|560.92|558.52|560.43|558.03|0
1653048750000|2022-05-20 12:12:30|561.17|558.77|560.67|558.27|561.17|558.77|560.43|558.03|0
1653048770000|2022-05-20 12:12:50|560.56|558.16|560.67|558.27|560.67|558.27|560.43|558.03|0
1653048780000|2022-05-20 12:13:00|560.43|558.03|561.17|558.77|561.17|558.77|560.43|558.03|0
1653048790000|2022-05-20 12:13:10|560.92|558.52|560.92|558.52|560.92|558.52|560.92|558.52|0
1653048800000|2022-05-20 12:13:20|561.17|558.77|560.92|558.52|561.17|558.77|560.92|558.52|0
1653048810000|2022-05-20 12:13:30|561.42|559.02|561.42|559.02|561.55|559.15|561.42|559.02|0
1653048820000|2022-05-20 12:13:40|561.67|559.27|562.16|559.76|562.16|559.76|561.67|559.27|0
1653048830000|2022-05-20 12:13:50|561.91|559.51|562.16|559.76|562.16|559.76|561.91|559.51|0
1653048840000|2022-05-20 12:14:00|562.41|560.01|562.41|560.01|562.41|560.01|562.16|559.76|0
1653048850000|2022-05-20 12:14:10|562.16|559.76|562.16|559.76|562.16|559.76|562.16|559.76|0
1653048860000|2022-05-20 12:14:20|562.41|560.01|562.41|560.01|562.41|560.01|562.41|560.01|0
1653048870000|2022-05-20 12:14:30|562.66|560.26|562.91|560.51|563.15|560.75|562.66|560.26|0
1653048880000|2022-05-20 12:14:40|562.66|560.26|562.66|560.26|562.91|560.51|562.66|560.26|0
1653048900000|2022-05-20 12:15:00|562.41|560.01|562.04|559.64|562.41|560.01|562.04|559.64|0
1653048910000|2022-05-20 12:15:10|561.91|559.51|562.16|559.76|562.16|559.76|561.91|559.51|0
1653048920000|2022-05-20 12:15:20|562.41|560.01|562.16|559.76|562.41|560.01|562.16|559.76|0
1653048930000|2022-05-20 12:15:30|561.91|559.51|562.04|559.64|562.16|559.76|561.91|559.51|0
1653048940000|2022-05-20 12:15:40|561.91|559.51|561.67|559.27|561.91|559.51|561.67|559.27|0
1653048950000|2022-05-20 12:15:50|561.91|559.51|561.91|559.51|561.91|559.51|561.67|559.27|0
1653048960000|2022-05-20 12:16:00|561.67|559.27|561.67|559.27|561.91|559.51|561.67|559.27|0
1653048970000|2022-05-20 12:16:10|561.91|559.51|562.04|559.64|562.04|559.64|561.91|559.51|0
1653048980000|2022-05-20 12:16:20|562.16|559.76|562.29|559.89|562.29|559.89|562.16|559.76|0
1653048990000|2022-05-20 12:16:30|562.41|560.01|562.66|560.26|562.66|560.26|562.41|560.01|0
1653049000000|2022-05-20 12:16:40|562.91|560.51|562.66|560.26|563.03|560.63|562.66|560.26|0
1653049010000|2022-05-20 12:16:50|562.54|560.14|562.41|560.01|562.54|560.14|562.41|560.01|0
1653049020000|2022-05-20 12:17:00|562.29|559.89|562.16|559.76|562.29|559.89|561.91|559.51|0
1653049030000|2022-05-20 12:17:10|562.04|559.64|561.79|559.39|562.16|559.76|561.79|559.39|0
1653049040000|2022-05-20 12:17:20|561.91|559.51|561.67|559.27|561.91|559.51|561.42|559.02|0
1653049050000|2022-05-20 12:17:30|562.66|560.26|563.03|560.63|563.15|560.75|562.66|560.26|0
1653049060000|2022-05-20 12:17:40|562.91|560.51|562.91|560.51|562.91|560.51|562.91|560.51|0
1653049070000|2022-05-20 12:17:50|563.15|560.75|562.91|560.51|563.15|560.75|562.91|560.51|0
1653049080000|2022-05-20 12:18:00|563.15|560.75|562.91|560.51|563.28|560.88|562.91|560.51|0
1653049090000|2022-05-20 12:18:10|563.15|560.75|562.66|560.26|563.15|560.75|562.66|560.26|0
1653049110000|2022-05-20 12:18:30|562.91|560.51|562.66|560.26|562.91|560.51|562.66|560.26|0
1653049120000|2022-05-20 12:18:40|562.41|560.01|562.16|559.76|562.41|560.01|562.16|559.76|0
1653049130000|2022-05-20 12:18:50|562.29|559.89|562.66|560.26|562.66|560.26|562.29|559.89|0
1653049150000|2022-05-20 12:19:10|562.41|560.01|562.41|560.01|562.41|560.01|562.41|560.01|0
1653049170000|2022-05-20 12:19:30|562.66|560.26|562.66|560.26|562.66|560.26|562.66|560.26|0
1653049190000|2022-05-20 12:19:50|562.41|560.01|562.41|560.01|562.41|560.01|562.16|559.76|0
1653049200000|2022-05-20 12:20:00|562.16|559.76|562.66|560.26|562.66|560.26|562.16|559.76|0
1653049210000|2022-05-20 12:20:10|562.91|560.51|562.54|560.14|562.91|560.51|562.41|560.01|0
1653049220000|2022-05-20 12:20:20|562.66|560.26|562.41|560.01|562.66|560.26|562.41|560.01|0
1653049230000|2022-05-20 12:20:30|561.91|559.51|561.91|559.51|561.91|559.51|561.91|559.51|0
1653049240000|2022-05-20 12:20:40|561.67|559.27|561.17|558.77|561.67|559.27|561.05|558.65|0
1653049250000|2022-05-20 12:20:50|561.05|558.65|561.17|558.77|561.17|558.77|560.92|558.52|0
1653049260000|2022-05-20 12:21:00|561.42|559.02|560.92|558.52|561.42|559.02|560.92|558.52|0
1653049270000|2022-05-20 12:21:10|560.67|558.27|560.67|558.27|560.92|558.52|560.67|558.27|0
1653049280000|2022-05-20 12:21:20|560.43|558.03|560.43|558.03|560.43|558.03|560.43|558.03|0
1653049290000|2022-05-20 12:21:30|560.67|558.27|560.43|558.03|560.67|558.27|560.43|558.03|0
1653049300000|2022-05-20 12:21:40|560.67|558.27|560.92|558.52|560.92|558.52|560.43|558.03|0
1653049310000|2022-05-20 12:21:50|560.8|558.4|560.92|558.52|560.92|558.52|560.8|558.4|0
1653049320000|2022-05-20 12:22:00|560.67|558.27|560.67|558.27|560.67|558.27|560.67|558.27|0
1653049330000|2022-05-20 12:22:10|560.92|558.52|561.17|558.77|561.17|558.77|560.92|558.52|0
1653049340000|2022-05-20 12:22:20|560.92|558.52|560.92|558.52|560.92|558.52|560.92|558.52|0
1653049350000|2022-05-20 12:22:30|560.67|558.27|560.43|558.03|560.67|558.27|560.43|558.03|0
1653049380000|2022-05-20 12:23:00|560.18|557.78|560.18|557.78|560.18|557.78|560.18|557.78|0
1653049390000|2022-05-20 12:23:10|560.43|558.03|560.18|557.78|560.43|558.03|560.18|557.78|0
1653049400000|2022-05-20 12:23:20|560.43|558.03|560.92|558.52|560.92|558.52|560.43|558.03|0
1653049410000|2022-05-20 12:23:30|561.17|558.77|561.17|558.77|561.17|558.77|561.17|558.77|0
1653049420000|2022-05-20 12:23:40|561.42|559.02|561.42|559.02|561.42|559.02|561.42|559.02|0
1653049430000|2022-05-20 12:23:50|561.67|559.27|560.67|558.27|561.67|559.27|560.67|558.27|0
1653049440000|2022-05-20 12:24:00|560.18|557.78|560.43|558.03|560.43|558.03|560.18|557.78|0
1653049450000|2022-05-20 12:24:10|560.31|557.91|560.67|558.27|560.67|558.27|560.31|557.91|0
1653049460000|2022-05-20 12:24:20|560.92|558.52|561.17|558.77|561.17|558.77|560.92|558.52|0
1653049470000|2022-05-20 12:24:30|560.92|558.52|560.92|558.52|561.05|558.65|560.92|558.52|0
1653049480000|2022-05-20 12:24:40|561.05|558.65|561.42|559.02|561.42|559.02|561.05|558.65|0
1653049490000|2022-05-20 12:24:50|561.55|559.15|562.66|560.26|562.66|560.26|561.55|559.15|0
1653049500000|2022-05-20 12:25:00|562.41|560.01|561.67|559.27|562.41|560.01|561.67|559.27|0
1653049510000|2022-05-20 12:25:10|562.04|559.64|561.91|559.51|562.04|559.64|561.91|559.51|0
1653049520000|2022-05-20 12:25:20|562.16|559.76|561.91|559.51|562.16|559.76|561.91|559.51|0
1653049530000|2022-05-20 12:25:30|561.67|559.27|561.67|559.27|561.67|559.27|561.67|559.27|0
1653049540000|2022-05-20 12:25:40|561.91|559.51|562.16|559.76|562.16|559.76|561.91|559.51|0
1653049550000|2022-05-20 12:25:50|561.91|559.51|561.67|559.27|561.91|559.51|561.67|559.27|0
1653049560000|2022-05-20 12:26:00|561.91|559.51|561.67|559.27|561.91|559.51|561.67|559.27|0
1653049570000|2022-05-20 12:26:10|561.91|559.51|561.91|559.51|561.91|559.51|561.91|559.51|0
1653049580000|2022-05-20 12:26:20|562.16|559.76|562.66|560.26|562.66|560.26|562.16|559.76|0
1653049590000|2022-05-20 12:26:30|562.9|560.5|562.9|560.5|562.9|560.5|562.9|560.5|0
1653049600000|2022-05-20 12:26:40|563.03|560.63|562.9|560.5|563.15|560.75|562.9|560.5|0
1653049610000|2022-05-20 12:26:50|563.15|560.75|562.9|560.5|563.15|560.75|562.66|560.26|0
1653049630000|2022-05-20 12:27:10|562.66|560.26|562.9|560.5|562.9|560.5|562.66|560.26|0
1653049640000|2022-05-20 12:27:20|562.54|560.14|562.41|560.01|562.66|560.26|562.41|560.01|0
1653049660000|2022-05-20 12:27:40|562.66|560.26|562.54|560.14|562.66|560.26|562.41|560.01|0
1653049670000|2022-05-20 12:27:50|562.41|560.01|562.41|560.01|562.66|560.26|562.41|560.01|0
1653049680000|2022-05-20 12:28:00|562.66|560.26|562.29|559.89|562.66|560.26|562.29|559.89|0
1653049690000|2022-05-20 12:28:10|561.91|559.51|561.67|559.27|561.91|559.51|561.67|559.27|0
1653049700000|2022-05-20 12:28:20|561.3|558.9|561.42|559.02|561.42|559.02|561.3|558.9|0
1653049720000|2022-05-20 12:28:40|561.17|558.77|560.67|558.27|561.17|558.77|560.18|557.78|0
1653049730000|2022-05-20 12:28:50|560.92|558.52|560.8|558.4|560.92|558.52|560.8|558.4|0
1653049740000|2022-05-20 12:29:00|560.67|558.27|559.93|557.53|560.67|558.27|559.93|557.53|0
1653049750000|2022-05-20 12:29:10|560.06|557.66|560.18|557.78|560.18|557.78|559.93|557.53|0
1653049760000|2022-05-20 12:29:20|560.43|558.03|560.67|558.27|560.67|558.27|560.43|558.03|0
1653049770000|2022-05-20 12:29:30|560.92|558.52|560.67|558.27|560.92|558.52|560.67|558.27|0
1653049780000|2022-05-20 12:29:40|560.43|558.03|560.92|558.52|560.92|558.52|560.43|558.03|0
1653049790000|2022-05-20 12:29:50|560.8|558.4|560.67|558.27|560.8|558.4|560.67|558.27|0
1653049800000|2022-05-20 12:30:00|560.92|558.52|561.42|559.02|561.42|559.02|560.92|558.52|0
1653049810000|2022-05-20 12:30:10|561.17|558.77|560.92|558.52|561.17|558.77|560.67|558.27|0
1653049820000|2022-05-20 12:30:20|560.67|558.27|560.43|558.03|560.92|558.52|560.43|558.03|0
1653049830000|2022-05-20 12:30:30|560.67|558.27|560.67|558.27|560.67|558.27|560.43|558.03|0
1653049840000|2022-05-20 12:30:40|560.43|558.03|560.43|558.03|560.55|558.15|560.43|558.03|0
1653049850000|2022-05-20 12:30:50|560.67|558.27|560.67|558.27|560.92|558.52|560.67|558.27|0
1653049860000|2022-05-20 12:31:00|560.43|558.03|560.92|558.52|560.92|558.52|560.43|558.03|0
1653049870000|2022-05-20 12:31:10|560.67|558.27|560.55|558.15|560.67|558.27|560.43|558.03|0
1653049880000|2022-05-20 12:31:20|560.43|558.03|559.93|557.53|560.43|558.03|559.93|557.53|0
1653049890000|2022-05-20 12:31:30|560.43|558.03|560.67|558.27|560.67|558.27|560.43|558.03|0
1653049900000|2022-05-20 12:31:40|561.17|558.77|561.42|559.02|561.42|559.02|561.17|558.77|0
1653049910000|2022-05-20 12:31:50|561.66|559.26|561.91|559.51|561.91|559.51|561.42|559.02|0
1653049920000|2022-05-20 12:32:00|562.16|559.76|562.41|560.01|562.41|560.01|562.16|559.76|0
1653049930000|2022-05-20 12:32:10|561.91|559.51|562.16|559.76|562.16|559.76|561.91|559.51|0
1653049940000|2022-05-20 12:32:20|561.91|559.51|562.16|559.76|562.16|559.76|561.91|559.51|0
1653049950000|2022-05-20 12:32:30|562.66|560.26|562.66|560.26|563.15|560.75|562.66|560.26|0
1653049960000|2022-05-20 12:32:40|562.16|559.76|562.66|560.26|562.66|560.26|562.16|559.76|0
1653049970000|2022-05-20 12:32:50|562.41|560.01|562.9|560.5|562.9|560.5|562.41|560.01|0
1653049980000|2022-05-20 12:33:00|562.66|560.26|562.9|560.5|562.9|560.5|562.66|560.26|0
1653049990000|2022-05-20 12:33:10|562.66|560.26|562.9|560.5|562.9|560.5|562.66|560.26|0
1653050000000|2022-05-20 12:33:20|563.15|560.75|562.66|560.26|563.15|560.75|562.66|560.26|0
1653050010000|2022-05-20 12:33:30|561.91|559.51|561.91|559.51|561.91|559.51|561.91|559.51|0
1653050020000|2022-05-20 12:33:40|562.16|559.76|562.16|559.76|562.16|559.76|562.16|559.76|0
1653050030000|2022-05-20 12:33:50|562.29|559.89|562.66|560.26|562.66|560.26|562.29|559.89|0
1653050040000|2022-05-20 12:34:00|562.41|560.01|562.41|560.01|562.66|560.26|562.29|559.89|0
1653050050000|2022-05-20 12:34:10|562.16|559.76|561.66|559.26|562.16|559.76|561.66|559.26|0
1653050060000|2022-05-20 12:34:20|562.16|559.76|562.16|559.76|562.16|559.76|562.16|559.76|0
1653050080000|2022-05-20 12:34:40|562.41|560.01|562.66|560.26|562.66|560.26|562.41|560.01|0
1653050090000|2022-05-20 12:34:50|562.41|560.01|562.66|560.26|562.66|560.26|562.41|560.01|0
1653050100000|2022-05-20 12:35:00|562.16|559.76|562.66|560.26|562.66|560.26|561.91|559.51|0
1653050110000|2022-05-20 12:35:10|562.41|560.01|562.16|559.76|562.41|560.01|562.16|559.76|0
1653050120000|2022-05-20 12:35:20|561.91|559.51|561.91|559.51|561.91|559.51|561.91|559.51|0
1653050130000|2022-05-20 12:35:30|562.16|559.76|562.54|560.14|562.54|560.14|562.16|559.76|0
1653050140000|2022-05-20 12:35:40|562.41|560.01|562.16|559.76|562.41|560.01|562.16|559.76|0
1653050150000|2022-05-20 12:35:50|561.91|559.51|561.42|559.02|561.91|559.51|561.42|559.02|0
1653050160000|2022-05-20 12:36:00|561.17|558.77|560.67|558.27|561.17|558.77|560.67|558.27|0
1653050170000|2022-05-20 12:36:10|560.18|557.78|560.43|558.03|560.43|558.03|560.18|557.78|0
1653050180000|2022-05-20 12:36:20|560.18|557.78|559.43|557.03|560.43|558.03|559.43|557.03|0
1653050190000|2022-05-20 12:36:30|559.68|557.28|559.68|557.28|559.93|557.53|559.68|557.28|0
1653050200000|2022-05-20 12:36:40|559.93|557.53|560.18|557.78|560.18|557.78|559.93|557.53|0
1653050210000|2022-05-20 12:36:50|559.93|557.53|559.93|557.53|559.93|557.53|559.93|557.53|0
1653050220000|2022-05-20 12:37:00|560.31|557.91|560.31|557.91|560.31|557.91|560.31|557.91|0
1653050230000|2022-05-20 12:37:10|560.43|558.03|560.43|558.03|560.43|558.03|560.43|558.03|0
1653050240000|2022-05-20 12:37:20|559.68|557.28|560.18|557.78|560.18|557.78|559.68|557.28|0
1653050250000|2022-05-20 12:37:30|559.93|557.53|559.93|557.53|559.93|557.53|559.93|557.53|0
1653050260000|2022-05-20 12:37:40|559.68|557.28|559.68|557.28|559.68|557.28|559.68|557.28|0
1653050270000|2022-05-20 12:37:50|559.19|556.79|559.19|556.79|559.19|556.79|559.19|556.79|0
1653050280000|2022-05-20 12:38:00|559.68|557.28|559.68|557.28|559.68|557.28|559.68|557.28|0
1653050290000|2022-05-20 12:38:10|559.93|557.53|559.68|557.28|559.93|557.53|559.68|557.28|0
1653050340000|2022-05-20 12:39:00|560.18|557.78|560.55|558.15|560.55|558.15|560.18|557.78|0
1653050350000|2022-05-20 12:39:10|560.92|558.52|560.92|558.52|560.92|558.52|560.92|558.52|0
1653050360000|2022-05-20 12:39:20|561.17|558.77|561.42|559.02|561.42|559.02|561.17|558.77|0
1653050370000|2022-05-20 12:39:30|561.17|558.77|560.92|558.52|561.17|558.77|560.92|558.52|0
1653050380000|2022-05-20 12:39:40|560.67|558.27|560.67|558.27|560.67|558.27|560.67|558.27|0
1653050390000|2022-05-20 12:39:50|560.42|558.02|560.92|558.52|560.92|558.52|560.42|558.02|0
1653050400000|2022-05-20 12:40:00|561.17|558.77|561.66|559.26|561.66|559.26|561.17|558.77|0
1653050410000|2022-05-20 12:40:10|561.42|559.02|561.42|559.02|561.42|559.02|561.42|559.02|0
1653050420000|2022-05-20 12:40:20|561.66|559.26|561.66|559.26|561.66|559.26|561.66|559.26|0
1653050430000|2022-05-20 12:40:30|562.66|560.26|562.16|559.76|562.66|560.26|562.16|559.76|0
1653050440000|2022-05-20 12:40:40|562.41|560.01|562.66|560.26|562.66|560.26|562.41|560.01|0
1653050450000|2022-05-20 12:40:50|562.41|560.01|563.15|560.75|563.15|560.75|562.16|559.76|0
1653050460000|2022-05-20 12:41:00|563.9|561.5|564.64|562.24|564.64|562.24|563.9|561.5|0
1653050470000|2022-05-20 12:41:10|564.89|562.49|564.14|561.74|564.89|562.49|564.14|561.74|0
1653050480000|2022-05-20 12:41:20|564.39|561.99|564.64|562.24|564.64|562.24|564.14|561.74|0
1653050490000|2022-05-20 12:41:30|564.89|562.49|565.88|563.48|565.88|563.48|564.89|562.49|0
1653050500000|2022-05-20 12:41:40|565.38|562.98|564.89|562.49|565.38|562.98|564.89|562.49|0
1653050510000|2022-05-20 12:41:50|564.77|562.37|564.39|561.99|564.89|562.49|564.39|561.99|0
1653050520000|2022-05-20 12:42:00|564.89|562.49|565.38|562.98|565.38|562.98|564.89|562.49|0
1653050530000|2022-05-20 12:42:10|565.14|562.74|565.02|562.62|565.14|562.74|565.02|562.62|0
1653050540000|2022-05-20 12:42:20|564.89|562.49|564.89|562.49|565.14|562.74|564.89|562.49|0
1653050550000|2022-05-20 12:42:30|565.14|562.74|565.88|563.48|565.88|563.48|565.14|562.74|0
1653050560000|2022-05-20 12:42:40|566.13|563.73|566.13|563.73|566.13|563.73|566.13|563.73|0
1653050570000|2022-05-20 12:42:50|565.88|563.48|565.38|562.98|565.88|563.48|565.38|562.98|0
1653050580000|2022-05-20 12:43:00|565.88|563.48|565.38|562.98|565.88|563.48|565.38|562.98|0
1653050590000|2022-05-20 12:43:10|565.63|563.23|565.38|562.98|565.63|563.23|565.38|562.98|0
1653050600000|2022-05-20 12:43:20|565.63|563.23|565.88|563.48|565.88|563.48|565.63|563.23|0
1653050610000|2022-05-20 12:43:30|565.63|563.23|566.13|563.73|566.13|563.73|565.63|563.23|0
1653050620000|2022-05-20 12:43:40|565.88|563.48|565.88|563.48|565.88|563.48|565.88|563.48|0
1653050630000|2022-05-20 12:43:50|566.13|563.73|566.62|564.22|566.62|564.22|566.13|563.73|0
1653050640000|2022-05-20 12:44:00|566.38|563.98|565.88|563.48|566.38|563.98|565.88|563.48|0
1653050650000|2022-05-20 12:44:10|565.38|562.98|565.14|562.74|565.63|563.23|565.14|562.74|0
1653050660000|2022-05-20 12:44:20|564.89|562.49|564.89|562.49|564.89|562.49|564.89|562.49|0
1653050680000|2022-05-20 12:44:40|565.63|563.23|565.63|563.23|565.63|563.23|565.63|563.23|0
1653050690000|2022-05-20 12:44:50|565.88|563.48|565.88|563.48|565.88|563.48|565.76|563.36|0
1653050700000|2022-05-20 12:45:00|565.76|563.36|565.63|563.23|565.76|563.36|565.38|562.98|0
1653050710000|2022-05-20 12:45:10|565.88|563.48|565.63|563.23|565.88|563.48|565.63|563.23|0
1653050720000|2022-05-20 12:45:20|565.88|563.48|566.01|563.61|566.01|563.61|565.88|563.48|0
1653050730000|2022-05-20 12:45:30|565.63|563.23|565.88|563.48|565.88|563.48|565.63|563.23|0
1653050740000|2022-05-20 12:45:40|566.38|563.98|566.13|563.73|566.62|564.22|566.13|563.73|0
1653050750000|2022-05-20 12:45:50|565.88|563.48|566.13|563.73|566.13|563.73|565.88|563.48|0
1653050760000|2022-05-20 12:46:00|565.88|563.48|566.13|563.73|566.13|563.73|565.88|563.48|0
1653050770000|2022-05-20 12:46:10|565.88|563.48|565.63|563.23|565.88|563.48|565.63|563.23|0
1653050780000|2022-05-20 12:46:20|565.38|562.98|564.89|562.49|565.38|562.98|564.89|562.49|0
1653050790000|2022-05-20 12:46:30|564.64|562.24|565.14|562.74|565.14|562.74|564.64|562.24|0
1653050800000|2022-05-20 12:46:40|566.13|563.73|566.13|563.73|566.13|563.73|566.13|563.73|0
1653050820000|2022-05-20 12:47:00|565.88|563.48|565.88|563.48|565.88|563.48|565.88|563.48|0
1653050830000|2022-05-20 12:47:10|565.63|563.23|566.13|563.73|566.13|563.73|565.63|563.23|0
1653050840000|2022-05-20 12:47:20|566.26|563.86|566.13|563.73|566.26|563.86|566.13|563.73|0
1653050850000|2022-05-20 12:47:30|566.26|563.86|566.87|564.47|566.87|564.47|566.26|563.86|0
1653050860000|2022-05-20 12:47:40|567.62|565.22|567.62|565.22|567.86|565.46|567.62|565.22|0
1653050870000|2022-05-20 12:47:50|567.86|565.46|567.86|565.46|568.11|565.71|567.86|565.46|0
1653050880000|2022-05-20 12:48:00|568.11|565.71|567.86|565.46|568.11|565.71|567.86|565.46|0
1653050890000|2022-05-20 12:48:10|568.11|565.71|568.11|565.71|568.11|565.71|567.86|565.46|0
1653050900000|2022-05-20 12:48:20|567.86|565.46|567.86|565.46|567.86|565.46|567.62|565.22|0
1653050910000|2022-05-20 12:48:30|567.99|565.59|568.61|566.21|568.61|566.21|567.99|565.59|0
1653050920000|2022-05-20 12:48:40|568.36|565.96|569.6|567.2|569.6|567.2|568.36|565.96|0
1653050930000|2022-05-20 12:48:50|568.86|566.46|568.36|565.96|568.86|566.46|568.36|565.96|0
1653050940000|2022-05-20 12:49:00|568.61|566.21|569.35|566.95|569.35|566.95|568.61|566.21|0
1653050950000|2022-05-20 12:49:10|569.23|566.83|568.98|566.58|569.23|566.83|568.98|566.58|0
1653050960000|2022-05-20 12:49:20|568.86|566.46|569.35|566.95|569.35|566.95|568.86|566.46|0
1653050970000|2022-05-20 12:49:30|569.6|567.2|569.85|567.45|569.85|567.45|569.6|567.2|0
1653050980000|2022-05-20 12:49:40|569.48|567.08|569.35|566.95|569.48|567.08|569.35|566.95|0
1653050990000|2022-05-20 12:49:50|569.1|566.7|568.86|566.46|569.1|566.7|568.86|566.46|0
1653051000000|2022-05-20 12:50:00|569.1|566.7|570.1|567.7|570.1|567.7|569.1|566.7|0
1653051010000|2022-05-20 12:50:10|569.85|567.45|570.1|567.7|570.1|567.7|569.6|567.2|0
1653051020000|2022-05-20 12:50:20|569.85|567.45|569.6|567.2|569.85|567.45|569.6|567.2|0
1653051030000|2022-05-20 12:50:30|569.85|567.45|569.85|567.45|569.85|567.45|569.6|567.2|0
1653051040000|2022-05-20 12:50:40|569.73|567.33|569.6|567.2|569.85|567.45|569.6|567.2|0
1653051050000|2022-05-20 12:50:50|569.85|567.45|569.35|566.95|569.85|567.45|569.35|566.95|0
1653051060000|2022-05-20 12:51:00|569.6|567.2|569.35|566.95|569.85|567.45|569.35|566.95|0
1653051070000|2022-05-20 12:51:10|568.86|566.46|568.11|565.71|568.86|566.46|568.11|565.71|0
1653051080000|2022-05-20 12:51:20|568.24|565.84|568.36|565.96|568.36|565.96|568.24|565.84|0
1653051090000|2022-05-20 12:51:30|568.35|565.95|568.6|566.2|568.6|566.2|568.35|565.95|0
1653051100000|2022-05-20 12:51:40|568.67|566.27|568.43|566.03|568.67|566.27|568.43|566.03|0
1653051110000|2022-05-20 12:51:50|568.67|566.27|568.43|566.03|568.67|566.27|568.43|566.03|0
1653051120000|2022-05-20 12:52:00|568.67|566.27|568.92|566.52|568.92|566.52|568.67|566.27|0
1653051130000|2022-05-20 12:52:10|568.67|566.27|568.92|566.52|568.92|566.52|568.67|566.27|0
1653051140000|2022-05-20 12:52:20|569.17|566.77|568.67|566.27|569.17|566.77|568.67|566.27|0
1653051150000|2022-05-20 12:52:30|568.18|565.78|567.93|565.53|568.18|565.78|567.93|565.53|0
1653051160000|2022-05-20 12:52:40|567.68|565.28|566.94|564.54|567.68|565.28|566.94|564.54|0
1653051170000|2022-05-20 12:52:50|566.69|564.29|566.94|564.54|566.94|564.54|566.69|564.29|0
1653051180000|2022-05-20 12:53:00|566.69|564.29|567.44|565.04|567.44|565.04|566.69|564.29|0
1653051190000|2022-05-20 12:53:10|567.19|564.79|567.32|564.92|567.44|565.04|567.19|564.79|0
1653051200000|2022-05-20 12:53:20|567.44|565.04|568.18|565.78|568.18|565.78|567.44|565.04|0
1653051210000|2022-05-20 12:53:30|568.43|566.03|568.67|566.27|568.67|566.27|568.43|566.03|0
1653051220000|2022-05-20 12:53:40|568.92|566.52|569.42|567.02|569.42|567.02|568.92|566.52|0
1653051230000|2022-05-20 12:53:50|570.16|567.76|569.91|567.51|570.41|568.01|569.91|567.51|0
1653051240000|2022-05-20 12:54:00|570.41|568.01|571.9|569.5|571.9|569.5|570.41|568.01|0
1653051250000|2022-05-20 12:54:10|572.15|569.75|572.39|569.99|572.39|569.99|571.9|569.5|0
1653051260000|2022-05-20 12:54:20|571.9|569.5|571.9|569.5|572.15|569.75|571.9|569.5|0
1653051270000|2022-05-20 12:54:30|572.15|569.75|571.4|569|572.15|569.75|571.4|569|0
1653051280000|2022-05-20 12:54:40|570.41|568.01|570.66|568.26|570.66|568.26|570.41|568.01|0
1653051290000|2022-05-20 12:54:50|570.41|568.01|570.41|568.01|570.66|568.26|570.41|568.01|0
1653051300000|2022-05-20 12:55:00|570.91|568.51|570.41|568.01|570.91|568.51|570.41|568.01|0
1653051310000|2022-05-20 12:55:10|570.16|567.76|569.91|567.51|570.16|567.76|569.91|567.51|0
1653051320000|2022-05-20 12:55:20|570.16|567.76|570.66|568.26|570.91|568.51|570.16|567.76|0
1653051330000|2022-05-20 12:55:30|570.54|568.14|570.66|568.26|570.66|568.26|570.54|568.14|0
1653051340000|2022-05-20 12:55:40|570.41|568.01|570.41|568.01|570.41|568.01|569.91|567.51|0
1653051350000|2022-05-20 12:55:50|570.66|568.26|570.91|568.51|570.91|568.51|570.66|568.26|0
1653051360000|2022-05-20 12:56:00|571.15|568.75|571.15|568.75|571.4|569|571.15|568.75|0
1653051370000|2022-05-20 12:56:10|571.4|569|570.91|568.51|571.4|569|570.91|568.51|0
1653051380000|2022-05-20 12:56:20|570.66|568.26|569.91|567.51|570.66|568.26|569.91|567.51|0
1653051390000|2022-05-20 12:56:30|569.67|567.27|569.67|567.27|569.67|567.27|569.67|567.27|0
1653051400000|2022-05-20 12:56:40|569.42|567.02|568.92|566.52|569.42|567.02|568.92|566.52|0
1653051410000|2022-05-20 12:56:50|568.67|566.27|568.43|566.03|568.67|566.27|568.43|566.03|0
1653051420000|2022-05-20 12:57:00|569.17|566.77|568.8|566.4|569.17|566.77|568.8|566.4|0
1653051430000|2022-05-20 12:57:10|568.67|566.27|570.16|567.76|570.16|567.76|568.67|566.27|0
1653051440000|2022-05-20 12:57:20|569.79|567.39|569.67|567.27|569.79|567.39|569.67|567.27|0
1653051450000|2022-05-20 12:57:30|570.04|567.64|569.17|566.77|570.04|567.64|569.17|566.77|0
1653051460000|2022-05-20 12:57:40|569.42|567.02|569.17|566.77|569.42|567.02|569.17|566.77|0
1653051470000|2022-05-20 12:57:50|568.92|566.52|568.92|566.52|568.92|566.52|568.92|566.52|0
1653051480000|2022-05-20 12:58:00|568.67|566.27|568.18|565.78|568.67|566.27|568.18|565.78|0
1653051490000|2022-05-20 12:58:10|567.93|565.53|567.68|565.28|567.93|565.53|567.68|565.28|0
1653051500000|2022-05-20 12:58:20|567.93|565.53|568.18|565.78|568.18|565.78|567.93|565.53|0
1653051510000|2022-05-20 12:58:30|568.43|566.03|568.43|566.03|568.43|566.03|568.43|566.03|0
1653051520000|2022-05-20 12:58:40|568.18|565.78|567.68|565.28|568.18|565.78|567.68|565.28|0
1653051530000|2022-05-20 12:58:50|567.93|565.53|568.43|566.03|568.43|566.03|567.93|565.53|0
1653051540000|2022-05-20 12:59:00|568.67|566.27|568.92|566.52|569.17|566.77|568.67|566.27|0
1653051550000|2022-05-20 12:59:10|569.17|566.77|568.18|565.78|569.17|566.77|568.18|565.78|0
1653051560000|2022-05-20 12:59:20|567.93|565.53|567.43|565.03|567.93|565.53|567.43|565.03|0
1653051580000|2022-05-20 12:59:40|566.44|564.04|566.69|564.29|566.69|564.29|566.44|564.04|0
1653051590000|2022-05-20 12:59:50|566.44|564.04|566.2|563.8|566.44|564.04|565.95|563.55|0
1653051600000|2022-05-20 13:00:00|565.95|563.55|565.95|563.55|566.2|563.8|565.95|563.55|0
1653051610000|2022-05-20 13:00:10|565.7|563.3|566.44|564.04|566.44|564.04|565.7|563.3|0
1653051620000|2022-05-20 13:00:20|566.69|564.29|566.69|564.29|566.69|564.29|566.44|564.04|0
1653051630000|2022-05-20 13:00:30|566.94|564.54|567.19|564.79|567.43|565.03|566.94|564.54|0
1653051640000|2022-05-20 13:00:40|566.94|564.54|567.19|564.79|567.19|564.79|566.69|564.29|0
1653051650000|2022-05-20 13:00:50|566.94|564.54|566.69|564.29|566.94|564.54|566.69|564.29|0
1653051660000|2022-05-20 13:01:00|566.44|564.04|565.95|563.55|566.44|564.04|565.95|563.55|0
1653051670000|2022-05-20 13:01:10|566.44|564.04|566.69|564.29|566.94|564.54|566.44|564.04|0
1653051680000|2022-05-20 13:01:20|566.2|563.8|565.7|563.3|566.2|563.8|565.7|563.3|0
1653051690000|2022-05-20 13:01:30|565.95|563.55|566.2|563.8|566.2|563.8|565.7|563.3|0
1653051700000|2022-05-20 13:01:40|566.44|564.04|566.2|563.8|566.44|564.04|565.95|563.55|0
1653051710000|2022-05-20 13:01:50|565.2|562.8|565.45|563.05|565.7|563.3|565.2|562.8|0
1653051720000|2022-05-20 13:02:00|565.2|562.8|565.7|563.3|565.7|563.3|565.2|562.8|0
1653051730000|2022-05-20 13:02:10|565.45|563.05|565.45|563.05|565.7|563.3|565.45|563.05|0
1653051740000|2022-05-20 13:02:20|565.2|562.8|565.45|563.05|565.45|563.05|564.96|562.56|0
1653051750000|2022-05-20 13:02:30|565.58|563.18|565.45|563.05|565.7|563.3|565.45|563.05|0
1653051760000|2022-05-20 13:02:40|565.7|563.3|565.7|563.3|565.7|563.3|565.58|563.18|0
1653051770000|2022-05-20 13:02:50|565.2|562.8|564.71|562.31|565.2|562.8|564.71|562.31|0
1653051780000|2022-05-20 13:03:00|564.96|562.56|565.2|562.8|565.45|563.05|564.96|562.56|0
1653051790000|2022-05-20 13:03:10|564.96|562.56|564.96|562.56|565.09|562.69|564.96|562.56|0
1653051800000|2022-05-20 13:03:20|565.09|562.69|565.09|562.69|565.09|562.69|564.96|562.56|0
1653051810000|2022-05-20 13:03:30|564.96|562.56|564.96|562.56|564.96|562.56|564.71|562.31|0
1653051830000|2022-05-20 13:03:50|565.2|562.8|564.96|562.56|565.2|562.8|564.96|562.56|0
1653051840000|2022-05-20 13:04:00|565.2|562.8|565.2|562.8|565.2|562.8|565.2|562.8|0
1653051850000|2022-05-20 13:04:10|565.33|562.93|564.96|562.56|565.33|562.93|564.96|562.56|0
1653051860000|2022-05-20 13:04:20|564.71|562.31|564.46|562.06|564.71|562.31|564.46|562.06|0
1653051870000|2022-05-20 13:04:30|564.71|562.31|564.46|562.06|564.71|562.31|564.46|562.06|0
1653051890000|2022-05-20 13:04:50|564.71|562.31|565.45|563.05|565.45|563.05|564.71|562.31|0
1653051900000|2022-05-20 13:05:00|565.2|562.8|565.45|563.05|565.45|563.05|565.2|562.8|0
1653051910000|2022-05-20 13:05:10|565.95|563.55|566.94|564.54|566.94|564.54|565.95|563.55|0
1653051920000|2022-05-20 13:05:20|566.44|564.04|566.2|563.8|566.57|564.17|566.2|563.8|0
1653051930000|2022-05-20 13:05:30|566.44|564.04|566.44|564.04|566.44|564.04|566.2|563.8|0
1653051940000|2022-05-20 13:05:40|566.2|563.8|566.2|563.8|566.2|563.8|565.95|563.55|0
1653051950000|2022-05-20 13:05:50|566.44|564.04|565.95|563.55|566.69|564.29|565.95|563.55|0
1653051960000|2022-05-20 13:06:00|566.2|563.8|565.7|563.3|566.2|563.8|565.7|563.3|0
1653051970000|2022-05-20 13:06:10|565.45|563.05|565.7|563.3|565.7|563.3|565.45|563.05|0
1653051980000|2022-05-20 13:06:20|565.58|563.18|565.7|563.3|565.7|563.3|565.45|563.05|0
1653051990000|2022-05-20 13:06:30|565.95|563.55|565.95|563.55|565.95|563.55|565.95|563.55|0
1653052010000|2022-05-20 13:06:50|566.2|563.8|566.2|563.8|566.2|563.8|566.2|563.8|0
1653052020000|2022-05-20 13:07:00|565.95|563.55|565.95|563.55|566.2|563.8|565.95|563.55|0
1653052050000|2022-05-20 13:07:30|566.2|563.8|565.95|563.55|566.2|563.8|565.95|563.55|0
1653052060000|2022-05-20 13:07:40|565.7|563.3|565.45|563.05|565.7|563.3|565.45|563.05|0
1653052070000|2022-05-20 13:07:50|565.95|563.55|566.2|563.8|566.2|563.8|565.95|563.55|0
1653052080000|2022-05-20 13:08:00|565.95|563.55|565.45|563.05|565.95|563.55|565.45|563.05|0
1653052090000|2022-05-20 13:08:10|565.7|563.3|565.95|563.55|565.95|563.55|565.7|563.3|0
1653052100000|2022-05-20 13:08:20|566.44|564.04|565.95|563.55|566.44|564.04|565.95|563.55|0
1653052110000|2022-05-20 13:08:30|566.19|563.79|566.19|563.79|566.19|563.79|566.19|563.79|0
1653052130000|2022-05-20 13:08:50|566.69|564.29|567.19|564.79|567.19|564.79|566.69|564.29|0
1653052140000|2022-05-20 13:09:00|567.43|565.03|567.43|565.03|567.43|565.03|567.19|564.79|0
1653052150000|2022-05-20 13:09:10|567.68|565.28|568.18|565.78|568.18|565.78|567.68|565.28|0
1653052160000|2022-05-20 13:09:20|567.43|565.03|567.68|565.28|567.68|565.28|567.19|564.79|0
1653052170000|2022-05-20 13:09:30|567.43|565.03|567.93|565.53|567.93|565.53|567.43|565.03|0
1653052180000|2022-05-20 13:09:40|568.18|565.78|568.18|565.78|568.18|565.78|567.93|565.53|0
1653052190000|2022-05-20 13:09:50|567.93|565.53|567.81|565.41|567.93|565.53|567.68|565.28|0
1653052200000|2022-05-20 13:10:00|567.93|565.53|568.43|566.03|568.43|566.03|567.93|565.53|0
1653052210000|2022-05-20 13:10:10|568.31|565.91|568.18|565.78|568.43|566.03|568.18|565.78|0
1653052220000|2022-05-20 13:10:20|567.93|565.53|567.68|565.28|567.93|565.53|567.68|565.28|0
1653052230000|2022-05-20 13:10:30|567.19|564.79|566.69|564.29|567.19|564.79|566.69|564.29|0
1653052240000|2022-05-20 13:10:40|566.44|564.04|566.44|564.04|566.44|564.04|566.44|564.04|0
1653052250000|2022-05-20 13:10:50|565.95|563.55|566.44|564.04|566.44|564.04|565.95|563.55|0
1653052260000|2022-05-20 13:11:00|566.19|563.79|565.95|563.55|566.19|563.79|565.7|563.3|0
1653052270000|2022-05-20 13:11:10|566.08|563.68|565.95|563.55|566.08|563.68|565.95|563.55|0
1653052280000|2022-05-20 13:11:20|566.44|564.04|567.43|565.03|567.43|565.03|566.44|564.04|0
1653052290000|2022-05-20 13:11:30|567.19|564.79|567.19|564.79|567.19|564.79|567.19|564.79|0
1653052300000|2022-05-20 13:11:40|567.68|565.28|567.19|564.79|567.68|565.28|567.19|564.79|0
1653052310000|2022-05-20 13:11:50|566.69|564.29|566.94|564.54|566.94|564.54|566.69|564.29|0
1653052330000|2022-05-20 13:12:10|566.69|564.29|566.69|564.29|566.69|564.29|566.69|564.29|0
1653052340000|2022-05-20 13:12:20|566.44|564.04|566.69|564.29|566.69|564.29|566.44|564.04|0
1653052350000|2022-05-20 13:12:30|566.94|564.54|567.19|564.79|567.19|564.79|566.82|564.42|0
1653052360000|2022-05-20 13:12:40|567.68|565.28|567.93|565.53|567.93|565.53|567.68|565.28|0
1653052370000|2022-05-20 13:12:50|567.68|565.28|567.68|565.28|567.68|565.28|567.68|565.28|0
1653052380000|2022-05-20 13:13:00|567.93|565.53|568.06|565.66|568.18|565.78|567.93|565.53|0
1653052390000|2022-05-20 13:13:10|568.18|565.78|567.68|565.28|568.18|565.78|567.68|565.28|0
1653052400000|2022-05-20 13:13:20|567.93|565.53|568.18|565.78|568.18|565.78|567.93|565.53|0
1653052410000|2022-05-20 13:13:30|567.93|565.53|567.56|565.16|567.93|565.53|567.56|565.16|0
1653052420000|2022-05-20 13:13:40|567.43|565.03|567.19|564.79|567.43|565.03|567.19|564.79|0
1653052430000|2022-05-20 13:13:50|566.94|564.54|566.69|564.29|566.94|564.54|566.69|564.29|0
1653052440000|2022-05-20 13:14:00|566.44|564.04|565.95|563.55|566.44|564.04|565.95|563.55|0
1653052450000|2022-05-20 13:14:10|566.08|563.68|564.96|562.56|566.08|563.68|564.96|562.56|0
1653052460000|2022-05-20 13:14:20|565.2|562.8|565.08|562.68|565.2|562.8|564.96|562.56|0
1653052470000|2022-05-20 13:14:30|564.71|562.31|564.71|562.31|564.96|562.56|564.46|562.06|0
1653052480000|2022-05-20 13:14:40|564.96|562.56|564.96|562.56|564.96|562.56|564.96|562.56|0
1653052490000|2022-05-20 13:14:50|565.2|562.8|565.2|562.8|565.2|562.8|565.2|562.8|0
1653052500000|2022-05-20 13:15:00|565.45|563.05|565.2|562.8|565.45|563.05|565.2|562.8|0
1653052510000|2022-05-20 13:15:10|565.45|563.05|564.96|562.56|565.45|563.05|564.96|562.56|0
1653052520000|2022-05-20 13:15:20|565.2|562.8|564.71|562.31|565.2|562.8|564.71|562.31|0
1653052530000|2022-05-20 13:15:30|564.84|562.44|564.71|562.31|564.84|562.44|564.71|562.31|0
1653052540000|2022-05-20 13:15:40|564.46|562.06|564.46|562.06|564.46|562.06|564.21|561.81|0
1653052550000|2022-05-20 13:15:50|564.71|562.31|565.2|562.8|565.2|562.8|564.71|562.31|0
1653052560000|2022-05-20 13:16:00|564.96|562.56|564.96|562.56|564.96|562.56|564.96|562.56|0
1653052570000|2022-05-20 13:16:10|564.84|562.44|565.2|562.8|565.2|562.8|564.84|562.44|0
1653052580000|2022-05-20 13:16:20|565.45|563.05|565.45|563.05|565.45|563.05|565.45|563.05|0
1653052590000|2022-05-20 13:16:30|565.7|563.3|565.7|563.3|565.7|563.3|565.45|563.05|0
1653052600000|2022-05-20 13:16:40|565.45|563.05|565.2|562.8|565.45|563.05|565.2|562.8|0
1653052610000|2022-05-20 13:16:50|564.96|562.56|565.58|563.18|565.58|563.18|564.96|562.56|0
1653052620000|2022-05-20 13:17:00|565.45|563.05|565.33|562.93|565.45|563.05|565.33|562.93|0
1653052630000|2022-05-20 13:17:10|565.2|562.8|567.19|564.79|567.19|564.79|565.2|562.8|0
1653052640000|2022-05-20 13:17:20|567.43|565.03|567.43|565.03|567.43|565.03|567.43|565.03|0
1653052650000|2022-05-20 13:17:30|567.68|565.28|567.43|565.03|567.68|565.28|567.43|565.03|0
1653052660000|2022-05-20 13:17:40|567.68|565.28|567.43|565.03|567.68|565.28|567.43|565.03|0
1653052670000|2022-05-20 13:17:50|567.68|565.28|567.19|564.79|567.68|565.28|567.19|564.79|0
1653052680000|2022-05-20 13:18:00|566.94|564.54|567.19|564.79|567.68|565.28|566.94|564.54|0
1653052690000|2022-05-20 13:18:10|567.43|565.03|567.43|565.03|567.43|565.03|567.43|565.03|0
1653052700000|2022-05-20 13:18:20|567.19|564.79|566.94|564.54|567.43|565.03|566.94|564.54|0
1653052710000|2022-05-20 13:18:30|567.19|564.79|567.68|565.28|567.68|565.28|567.19|564.79|0
1653052720000|2022-05-20 13:18:40|567.19|564.79|566.94|564.54|567.19|564.79|566.94|564.54|0
1653052730000|2022-05-20 13:18:50|566.82|564.42|566.19|563.79|566.82|564.42|566.19|563.79|0
1653052740000|2022-05-20 13:19:00|566.44|564.04|566.32|563.92|566.44|564.04|566.19|563.79|0
1653052750000|2022-05-20 13:19:10|566.69|564.29|566.94|564.54|566.94|564.54|566.57|564.17|0
1653052760000|2022-05-20 13:19:20|566.69|564.29|566.69|564.29|566.69|564.29|566.44|564.04|0
1653052770000|2022-05-20 13:19:30|566.44|564.04|566.69|564.29|566.69|564.29|566.44|564.04|0
1653052780000|2022-05-20 13:19:40|566.19|563.79|566.44|564.04|566.44|564.04|566.19|563.79|0
1653052790000|2022-05-20 13:19:50|566.19|563.79|566.19|563.79|566.19|563.79|566.19|563.79|0
1653052800000|2022-05-20 13:20:00|566.44|564.04|566.94|564.54|567.19|564.79|566.44|564.04|0
1653052810000|2022-05-20 13:20:10|567.07|564.67|566.94|564.54|567.07|564.67|566.69|564.29|0
1653052820000|2022-05-20 13:20:20|567.19|564.79|567.19|564.79|567.19|564.79|567.19|564.79|0
1653052830000|2022-05-20 13:20:30|566.44|564.04|565.95|563.55|566.69|564.29|565.95|563.55|0
1653052840000|2022-05-20 13:20:40|565.7|563.3|565.7|563.3|565.7|563.3|565.45|563.05|0
1653052850000|2022-05-20 13:20:50|565.95|563.55|566.19|563.79|566.32|563.92|565.95|563.55|0
1653052860000|2022-05-20 13:21:00|565.95|563.55|565.83|563.43|565.95|563.55|565.83|563.43|0
1653052870000|2022-05-20 13:21:10|565.95|563.55|565.95|563.55|565.95|563.55|565.83|563.43|0
1653052880000|2022-05-20 13:21:20|565.7|563.3|565.95|563.55|565.95|563.55|565.45|563.05|0
1653052890000|2022-05-20 13:21:30|565.83|563.43|565.45|563.05|565.83|563.43|565.45|563.05|0
1653052900000|2022-05-20 13:21:40|565.7|563.3|565.7|563.3|565.7|563.3|565.7|563.3|0
1653052910000|2022-05-20 13:21:50|565.45|563.05|565.45|563.05|565.45|563.05|565.45|563.05|0
1653052920000|2022-05-20 13:22:00|565.7|563.3|565.95|563.55|565.95|563.55|565.7|563.3|0
1653052930000|2022-05-20 13:22:10|565.7|563.3|565.7|563.3|565.7|563.3|565.7|563.3|0
1653052940000|2022-05-20 13:22:20|565.45|563.05|565.45|563.05|565.45|563.05|565.45|563.05|0
1653052950000|2022-05-20 13:22:30|565.2|562.8|564.96|562.56|565.33|562.93|564.96|562.56|0
1653052960000|2022-05-20 13:22:40|564.71|562.31|564.71|562.31|564.96|562.56|564.71|562.31|0
1653052970000|2022-05-20 13:22:50|564.59|562.19|564.59|562.19|564.59|562.19|564.59|562.19|0
1653052980000|2022-05-20 13:23:00|563.96|561.56|563.72|561.32|563.96|561.56|563.72|561.32|0
1653052990000|2022-05-20 13:23:10|563.47|561.07|564.21|561.81|564.21|561.81|563.47|561.07|0
1653053000000|2022-05-20 13:23:20|563.72|561.32|564.21|561.81|564.21|561.81|563.72|561.32|0
1653053010000|2022-05-20 13:23:30|563.96|561.56|564.46|562.06|564.46|562.06|563.96|561.56|0
1653053020000|2022-05-20 13:23:40|564.21|561.81|563.96|561.56|564.46|562.06|563.96|561.56|0
1653053030000|2022-05-20 13:23:50|563.47|561.07|563.6|561.2|563.72|561.32|563.47|561.07|0
1653053040000|2022-05-20 13:24:00|563.47|561.07|563.47|561.07|563.47|561.07|563.22|560.82|0
1653053050000|2022-05-20 13:24:10|563.22|560.82|562.85|560.45|563.22|560.82|562.85|560.45|0
1653053060000|2022-05-20 13:24:20|562.97|560.57|563.72|561.32|563.72|561.32|562.97|560.57|0
1653053070000|2022-05-20 13:24:30|563.47|561.07|564.46|562.06|564.46|562.06|563.47|561.07|0
1653053080000|2022-05-20 13:24:40|564.59|562.19|565.45|563.05|565.45|563.05|564.59|562.19|0
1653053090000|2022-05-20 13:24:50|565.58|563.18|564.95|562.55|565.58|563.18|564.95|562.55|0
1653053100000|2022-05-20 13:25:00|563.47|561.07|562.72|560.32|563.47|561.07|562.72|560.32|0
1653053110000|2022-05-20 13:25:10|562.97|560.57|562.97|560.57|562.97|560.57|562.48|560.08|0
1653053120000|2022-05-20 13:25:20|562.72|560.32|562.97|560.57|562.97|560.57|562.72|560.32|0
1653053130000|2022-05-20 13:25:30|562.72|560.32|562.36|559.96|562.72|560.32|562.36|559.96|0
1653053140000|2022-05-20 13:25:40|562.23|559.83|561.98|559.58|562.23|559.83|561.98|559.58|0
1653053150000|2022-05-20 13:25:50|562.23|559.83|561.98|559.58|562.23|559.83|561.98|559.58|0
1653053160000|2022-05-20 13:26:00|562.23|559.83|561.24|558.84|562.23|559.83|561.24|558.84|0
1653053170000|2022-05-20 13:26:10|560.99|558.59|560.25|557.85|560.99|558.59|560|557.6|0
1653053180000|2022-05-20 13:26:20|560|557.6|560.99|558.59|560.99|558.59|560|557.6|0
1653053190000|2022-05-20 13:26:30|561.73|559.33|561.24|558.84|561.73|559.33|561.24|558.84|0
1653053200000|2022-05-20 13:26:40|561.12|558.72|561.24|558.84|561.24|558.84|561.12|558.72|0
1653053210000|2022-05-20 13:26:50|561.73|559.33|562.48|560.08|562.48|560.08|561.49|559.09|0
1653053220000|2022-05-20 13:27:00|562.23|559.83|562.23|559.83|562.23|559.83|561.98|559.58|0
1653053230000|2022-05-20 13:27:10|561.98|559.58|561.98|559.58|561.98|559.58|561.98|559.58|0
1653053240000|2022-05-20 13:27:20|561.12|558.72|559.26|556.86|561.12|558.72|559.26|556.86|0
1653053250000|2022-05-20 13:27:30|559.14|556.74|559.26|556.86|559.26|556.86|559.14|556.74|0
1653053260000|2022-05-20 13:27:40|559.5|557.1|560.25|557.85|560.25|557.85|559.5|557.1|0
1653053270000|2022-05-20 13:27:50|560.62|558.22|561.37|558.97|561.37|558.97|560.62|558.22|0
1653053280000|2022-05-20 13:28:00|562.97|560.57|562.23|559.83|562.97|560.57|562.23|559.83|0
1653053290000|2022-05-20 13:28:10|562.85|560.45|564.09|561.69|564.09|561.69|562.85|560.45|0
1653053300000|2022-05-20 13:28:20|564.21|561.81|564.59|562.19|564.71|562.31|564.21|561.81|0
1653053310000|2022-05-20 13:28:30|564.71|562.31|564.34|561.94|564.71|562.31|564.21|561.81|0
1653053320000|2022-05-20 13:28:40|564.95|562.55|565.45|563.05|565.45|563.05|564.95|562.55|0
1653053330000|2022-05-20 13:28:50|565.2|562.8|565.45|563.05|565.45|563.05|565.2|562.8|0
1653053340000|2022-05-20 13:29:00|566.32|563.92|565.95|563.55|566.32|563.92|565.95|563.55|0
1653053350000|2022-05-20 13:29:10|565.45|563.05|565.58|563.18|565.7|563.3|565.2|562.8|0
1653053360000|2022-05-20 13:29:20|565.45|563.05|564.46|562.06|565.58|563.18|564.46|562.06|0
1653053370000|2022-05-20 13:29:30|563.96|561.56|565.33|562.93|565.33|562.93|563.72|561.32|0
1653053380000|2022-05-20 13:29:40|566.19|563.79|566.44|564.04|566.44|564.04|566.19|563.79|0
1653053390000|2022-05-20 13:29:50|566.69|564.29|566.44|564.04|566.69|564.29|565.95|563.55|0
1653053400000|2022-05-20 13:30:00|567.43|565.03|569.42|567.02|569.66|567.26|567.43|565.03|0
1653053410000|2022-05-20 13:30:10|567.81|565.41|567.07|564.67|567.93|565.53|565.45|563.05|0
1653053420000|2022-05-20 13:30:20|568.42|566.02|572.39|569.99|572.39|569.99|568.42|566.02|0
1653053430000|2022-05-20 13:30:30|570.9|568.5|570.66|568.26|571.15|568.75|570.16|567.76|0
1653053440000|2022-05-20 13:30:40|571.4|569|571.15|568.75|572.02|569.62|571.15|568.75|0
1653053450000|2022-05-20 13:30:50|570.41|568.01|569.42|567.02|570.41|568.01|569.42|567.02|0
1653053460000|2022-05-20 13:31:00|568.18|565.78|565.2|562.8|568.18|565.78|565.2|562.8|0
1653053470000|2022-05-20 13:31:10|563.22|560.82|563.47|561.07|563.47|561.07|563.22|560.82|0
1653053480000|2022-05-20 13:31:20|562.97|560.57|563.35|560.95|563.35|560.95|562.97|560.57|0
1653053490000|2022-05-20 13:31:30|564.71|562.31|566.69|564.29|566.69|564.29|564.46|562.06|0
1653053500000|2022-05-20 13:31:40|566.44|564.04|568.67|566.27|568.67|566.27|566.44|564.04|0
1653053510000|2022-05-20 13:31:50|569.66|567.26|569.17|566.77|570.54|568.14|569.17|566.77|0
1653053520000|2022-05-20 13:32:00|570.16|567.76|567.43|565.03|570.16|567.76|567.43|565.03|0
1653053530000|2022-05-20 13:32:10|568.18|565.78|566.94|564.54|568.18|565.78|565.95|563.55|0
1653053540000|2022-05-20 13:32:20|565.7|563.3|564.21|561.81|565.7|563.3|564.21|561.81|0
1653053550000|2022-05-20 13:32:30|563.96|561.56|566.19|563.79|566.19|563.79|563.96|561.56|0
1653053560000|2022-05-20 13:32:40|566.44|564.04|566.44|564.04|566.44|564.04|566.19|563.79|0
1653053570000|2022-05-20 13:32:50|566.94|564.54|566.94|564.54|567.43|565.03|566.94|564.54|0
1653053580000|2022-05-20 13:33:00|567.18|564.78|567.93|565.53|568.42|566.02|567.18|564.78|0
1653053590000|2022-05-20 13:33:10|568.92|566.52|564.34|561.94|568.92|566.52|564.34|561.94|0
1653053600000|2022-05-20 13:33:20|564.46|562.06|564.46|562.06|564.46|562.06|564.21|561.81|0
1653053610000|2022-05-20 13:33:30|566.69|564.29|567.31|564.91|567.81|565.41|566.44|564.04|0
1653053620000|2022-05-20 13:33:40|567.93|565.53|565.33|562.93|567.93|565.53|565.33|562.93|0
1653053630000|2022-05-20 13:33:50|565.95|563.55|567.93|565.53|567.93|565.53|565.95|563.55|0
1653053640000|2022-05-20 13:34:00|567.43|565.03|570.41|568.01|570.41|568.01|567.43|565.03|0
1653053650000|2022-05-20 13:34:10|571.9|569.5|572.64|570.24|572.64|570.24|571.9|569.5|0
1653053660000|2022-05-20 13:34:20|572.77|570.37|570.9|568.5|572.77|570.37|570.9|568.5|0
1653053670000|2022-05-20 13:34:30|570.16|567.76|571.65|569.25|571.65|569.25|570.16|567.76|0
1653053680000|2022-05-20 13:34:40|570.9|568.5|570.9|568.5|571.03|568.63|570.16|567.76|0
1653053690000|2022-05-20 13:34:50|569.91|567.51|570.9|568.5|570.9|568.5|569.91|567.51|0
1653053700000|2022-05-20 13:35:00|571.4|569|574.38|571.98|574.38|571.98|571.4|569|0
1653053710000|2022-05-20 13:35:10|573.88|571.48|574.62|572.22|574.62|572.22|573.88|571.48|0
1653053720000|2022-05-20 13:35:20|575.12|572.72|575.12|572.72|575.12|572.72|573.38|570.98|0
1653053730000|2022-05-20 13:35:30|573.88|571.48|572.64|570.24|573.88|571.48|572.64|570.24|0
1653053740000|2022-05-20 13:35:40|572.89|570.49|574.38|571.98|574.38|571.98|572.89|570.49|0
1653053750000|2022-05-20 13:35:50|574.13|571.73|575.62|573.22|575.62|573.22|573.63|571.23|0
1653053760000|2022-05-20 13:36:00|576.36|573.96|575.62|573.22|576.36|573.96|575.62|573.22|0
1653053770000|2022-05-20 13:36:10|575.86|573.46|573.88|571.48|575.86|573.46|573.88|571.48|0
1653053780000|2022-05-20 13:36:20|573.38|570.98|575.37|572.97|575.37|572.97|573.14|570.74|0
1653053790000|2022-05-20 13:36:30|575|572.6|575.37|572.97|576.11|573.71|575|572.6|0
1653053800000|2022-05-20 13:36:40|577.35|574.95|579.09|576.69|579.34|576.94|577.35|574.95|0
1653053810000|2022-05-20 13:36:50|580.08|577.68|582.32|579.92|582.32|579.92|580.08|577.68|0
1653053820000|2022-05-20 13:37:00|580.33|577.93|579.34|576.94|580.58|578.18|579.34|576.94|0
1653053830000|2022-05-20 13:37:10|579.83|577.43|578.47|576.07|579.83|577.43|578.47|576.07|0
1653053840000|2022-05-20 13:37:20|577.35|574.95|578.47|576.07|578.47|576.07|577.35|574.95|0
1653053850000|2022-05-20 13:37:30|578.72|576.32|578.34|575.94|579.34|576.94|578.34|575.94|0
1653053860000|2022-05-20 13:37:40|577.98|575.58|577.85|575.45|578.59|576.19|577.6|575.2|0
1653053870000|2022-05-20 13:37:50|576.86|574.46|576.11|573.71|576.86|574.46|575.74|573.34|0
1653053880000|2022-05-20 13:38:00|577.1|574.7|573.63|571.23|577.1|574.7|573.63|571.23|0
1653053890000|2022-05-20 13:38:10|572.39|569.99|572.64|570.24|573.02|570.62|572.39|569.99|0
1653053900000|2022-05-20 13:38:20|571.65|569.25|572.89|570.49|572.89|570.49|571.65|569.25|0
1653053910000|2022-05-20 13:38:30|573.63|571.23|573.88|571.48|573.88|571.48|573.63|571.23|0
1653053920000|2022-05-20 13:38:40|574.13|571.73|572.89|570.49|574.13|571.73|572.89|570.49|0
1653053930000|2022-05-20 13:38:50|573.88|571.48|572.39|569.99|573.88|571.48|572.39|569.99|0
1653053940000|2022-05-20 13:39:00|571.65|569.25|571.65|569.25|571.65|569.25|570.9|568.5|0
1653053950000|2022-05-20 13:39:10|571.89|569.49|573.63|571.23|573.63|571.23|571.89|569.49|0
1653053960000|2022-05-20 13:39:20|572.89|570.49|572.89|570.49|573.63|571.23|572.89|570.49|0
1653053970000|2022-05-20 13:39:30|573.13|570.73|572.39|569.99|573.51|571.11|572.39|569.99|0
1653053980000|2022-05-20 13:39:40|569.66|567.26|567.93|565.53|571.4|569|567.93|565.53|0
1653053990000|2022-05-20 13:39:50|567.68|565.28|569.91|567.51|569.91|567.51|567.68|565.28|0
1653054000000|2022-05-20 13:40:00|570.16|567.76|573.63|571.23|573.63|571.23|570.16|567.76|0
1653054010000|2022-05-20 13:40:10|572.89|570.49|571.4|569|572.89|570.49|571.4|569|0
1653054020000|2022-05-20 13:40:20|571.53|569.13|569.91|567.51|571.53|569.13|569.66|567.26|0
1653054030000|2022-05-20 13:40:30|570.66|568.26|571.65|569.25|571.89|569.49|570.66|568.26|0
1653054040000|2022-05-20 13:40:40|572.39|569.99|573.38|570.98|573.38|570.98|571.4|569|0
1653054050000|2022-05-20 13:40:50|572.89|570.49|572.02|569.62|572.89|570.49|570.9|568.5|0
1653054060000|2022-05-20 13:41:00|572.14|569.74|571.4|569|572.14|569.74|570.9|568.5|0
1653054070000|2022-05-20 13:41:10|571.89|569.49|572.89|570.49|573.51|571.11|571.89|569.49|0
1653054080000|2022-05-20 13:41:20|571.89|569.49|572.14|569.74|572.14|569.74|571.65|569.25|0
1653054090000|2022-05-20 13:41:30|570.78|568.38|569.66|567.26|570.78|568.38|568.92|566.52|0
1653054100000|2022-05-20 13:41:40|567.93|565.53|569.91|567.51|569.91|567.51|567.93|565.53|0
1653054110000|2022-05-20 13:41:50|570.65|568.25|571.15|568.75|571.15|568.75|570.41|568.01|0
1653054120000|2022-05-20 13:42:00|571.4|569|568.18|565.78|571.4|569|568.18|565.78|0
1653054130000|2022-05-20 13:42:10|568.92|566.52|567.18|564.78|568.92|566.52|567.18|564.78|0
1653054140000|2022-05-20 13:42:20|565.7|563.3|565.83|563.43|565.95|563.55|565.45|563.05|0
1653054150000|2022-05-20 13:42:30|565.7|563.3|564.71|562.31|565.7|563.3|564.71|562.31|0
1653054160000|2022-05-20 13:42:40|565.45|563.05|565.2|562.8|566.19|563.79|565.2|562.8|0
1653054170000|2022-05-20 13:42:50|564.95|562.55|563.96|561.56|565.2|562.8|563.96|561.56|0
1653054180000|2022-05-20 13:43:00|564.21|561.81|561.49|559.09|564.21|561.81|561.49|559.09|0
1653054190000|2022-05-20 13:43:10|561.24|558.84|562.23|559.83|562.23|559.83|561.24|558.84|0
1653054200000|2022-05-20 13:43:20|562.48|560.08|563.22|560.82|563.96|561.56|562.48|560.08|0
1653054210000|2022-05-20 13:43:30|563.47|561.07|564.21|561.81|564.46|562.06|563.47|561.07|0
1653054220000|2022-05-20 13:43:40|563.71|561.31|563.96|561.56|563.96|561.56|562.72|560.32|0
1653054230000|2022-05-20 13:43:50|564.46|562.06|565.7|563.3|565.7|563.3|564.46|562.06|0
1653054240000|2022-05-20 13:44:00|564.71|562.31|565.45|563.05|565.45|563.05|564.71|562.31|0
1653054250000|2022-05-20 13:44:10|564.46|562.06|564.46|562.06|565.2|562.8|564.46|562.06|0
1653054260000|2022-05-20 13:44:20|564.95|562.55|565.45|563.05|565.94|563.54|564.95|562.55|0
1653054270000|2022-05-20 13:44:30|564.95|562.55|566.69|564.29|566.69|564.29|564.95|562.55|0
1653054280000|2022-05-20 13:44:40|566.19|563.79|565.45|563.05|566.19|563.79|565.45|563.05|0
1653054290000|2022-05-20 13:44:50|564.71|562.31|564.09|561.69|564.71|562.31|564.09|561.69|0
1653054300000|2022-05-20 13:45:00|563.6|561.2|561.73|559.33|563.6|561.2|561.73|559.33|0
1653054310000|2022-05-20 13:45:10|561.49|559.09|562.72|560.32|562.72|560.32|561.49|559.09|0
1653054320000|2022-05-20 13:45:20|562.23|559.83|564.95|562.55|564.95|562.55|562.23|559.83|0
1653054330000|2022-05-20 13:45:30|564.46|562.06|564.95|562.55|566.32|563.92|564.46|562.06|0
1653054340000|2022-05-20 13:45:40|566.44|564.04|568.42|566.02|568.42|566.02|566.44|564.04|0
1653054350000|2022-05-20 13:45:50|569.42|567.02|568.18|565.78|569.66|567.26|568.18|565.78|0
1653054360000|2022-05-20 13:46:00|567.68|565.28|570.65|568.25|570.65|568.25|567.43|565.03|0
1653054370000|2022-05-20 13:46:10|570.41|568.01|570.41|568.01|570.41|568.01|569.41|567.01|0
1653054380000|2022-05-20 13:46:20|569.66|567.26|571.4|569|571.4|569|569.66|567.26|0
1653054390000|2022-05-20 13:46:30|571.89|569.49|574.87|572.47|574.87|572.47|571.89|569.49|0
1653054400000|2022-05-20 13:46:40|573.51|571.11|572.64|570.24|574.13|571.73|572.64|570.24|0
1653054410000|2022-05-20 13:46:50|574.01|571.61|574.62|572.22|574.62|572.22|573.88|571.48|0
1653054420000|2022-05-20 13:47:00|573.88|571.48|571.65|569.25|573.88|571.48|571.65|569.25|0
1653054430000|2022-05-20 13:47:10|572.89|570.49|573.38|570.98|574.37|571.97|572.89|570.49|0
1653054440000|2022-05-20 13:47:20|573.13|570.73|573.63|571.23|573.63|571.23|572.89|570.49|0
1653054450000|2022-05-20 13:47:30|574.13|571.73|575.12|572.72|575.12|572.72|574.13|571.73|0
1653054460000|2022-05-20 13:47:40|575.86|573.46|575|572.6|575.86|573.46|575|572.6|0
1653054470000|2022-05-20 13:47:50|575.61|573.21|576.61|574.21|576.86|574.46|575.61|573.21|0
1653054480000|2022-05-20 13:48:00|577.1|574.7|575.86|573.46|577.1|574.7|575.37|572.97|0
1653054490000|2022-05-20 13:48:10|576.11|573.71|576.36|573.96|576.86|574.46|576.11|573.71|0
1653054500000|2022-05-20 13:48:20|575.86|573.46|574.62|572.22|575.86|573.46|574.13|571.73|0
1653054510000|2022-05-20 13:48:30|574.37|571.97|573.02|570.62|574.37|571.97|572.89|570.49|0
1653054520000|2022-05-20 13:48:40|572.39|569.99|574.62|572.22|574.62|572.22|572.39|569.99|0
1653054530000|2022-05-20 13:48:50|573.51|571.11|573.63|571.23|574.13|571.73|573.51|571.11|0
1653054540000|2022-05-20 13:49:00|573.88|571.48|574.13|571.73|574.62|572.22|573.88|571.48|0
1653054550000|2022-05-20 13:49:10|573.38|570.98|572.14|569.74|573.38|570.98|571.89|569.49|0
1653054560000|2022-05-20 13:49:20|573.63|571.23|574.62|572.22|574.62|572.22|573.63|571.23|0
1653054570000|2022-05-20 13:49:30|575.86|573.46|573.88|571.48|575.86|573.46|573.88|571.48|0
1653054580000|2022-05-20 13:49:40|573.13|570.73|571.78|569.38|573.13|570.73|571.78|569.38|0
1653054590000|2022-05-20 13:49:50|572.39|569.99|573.88|571.48|573.88|571.48|572.39|569.99|0
1653054600000|2022-05-20 13:50:00|574.13|571.73|574.37|571.97|574.5|572.1|573.76|571.36|0
1653054610000|2022-05-20 13:50:10|573.63|571.23|572.14|569.74|573.63|571.23|572.14|569.74|0
1653054620000|2022-05-20 13:50:20|572.89|570.49|572.14|569.74|573.26|570.86|572.14|569.74|0
1653054630000|2022-05-20 13:50:30|571.89|569.49|571.65|569.25|571.89|569.49|571.4|569|0
1653054640000|2022-05-20 13:50:40|572.77|570.37|575.37|572.97|575.37|572.97|572.77|570.37|0
1653054650000|2022-05-20 13:50:50|575.86|573.46|573.88|571.48|575.86|573.46|573.88|571.48|0
1653054660000|2022-05-20 13:51:00|574.13|571.73|572.14|569.74|574.13|571.73|572.14|569.74|0
1653054670000|2022-05-20 13:51:10|571.15|568.75|571.4|569|571.4|569|570.16|567.76|0
1653054680000|2022-05-20 13:51:20|571.89|569.49|573.38|570.98|573.38|570.98|571.89|569.49|0
1653054690000|2022-05-20 13:51:30|571.65|569.25|572.14|569.74|572.64|570.24|571.15|568.75|0
1653054700000|2022-05-20 13:51:40|572.64|570.24|574.87|572.47|574.87|572.47|572.39|569.99|0
1653054710000|2022-05-20 13:51:50|575.86|573.46|575.12|572.72|576.11|573.71|575.12|572.72|0
1653054720000|2022-05-20 13:52:00|574.13|571.73|574.62|572.22|574.62|572.22|574.13|571.73|0
1653054730000|2022-05-20 13:52:10|575.61|573.21|575.12|572.72|575.86|573.46|574.37|571.97|0
1653054740000|2022-05-20 13:52:20|573.13|570.73|572.39|569.99|573.13|570.73|572.39|569.99|0
1653054750000|2022-05-20 13:52:30|573.02|570.62|574.37|571.97|574.37|571.97|573.02|570.62|0
1653054760000|2022-05-20 13:52:40|573.51|571.11|572.89|570.49|573.88|571.48|572.52|570.12|0
1653054770000|2022-05-20 13:52:50|570.65|568.25|571.4|569|571.4|569|570.54|568.14|0
1653054780000|2022-05-20 13:53:00|572.14|569.74|571.65|569.25|572.14|569.74|571.15|568.75|0
1653054790000|2022-05-20 13:53:10|571.53|569.13|571.65|569.25|571.65|569.25|571.53|569.13|0
1653054800000|2022-05-20 13:53:20|572.14|569.74|573.38|570.98|573.38|570.98|572.14|569.74|0
1653054810000|2022-05-20 13:53:30|572.63|570.23|570.83|568.43|572.63|570.23|570.83|568.43|0
1653054820000|2022-05-20 13:53:40|571.82|569.42|573.56|571.16|573.56|571.16|571.82|569.42|0
1653054830000|2022-05-20 13:53:50|573.81|571.41|572.32|569.92|574.3|571.9|572.32|569.92|0
1653054840000|2022-05-20 13:54:00|571.57|569.17|571.82|569.42|572.81|570.41|571.57|569.17|0
1653054850000|2022-05-20 13:54:10|570.83|568.43|569.34|566.94|570.96|568.56|569.34|566.94|0
1653054860000|2022-05-20 13:54:20|568.35|565.95|569.34|566.94|569.34|566.94|568.35|565.95|0
1653054870000|2022-05-20 13:54:30|570.08|567.68|569.34|566.94|570.08|567.68|568.35|565.95|0
1653054880000|2022-05-20 13:54:40|569.09|566.69|568.35|565.95|569.09|566.69|568.35|565.95|0
1653054890000|2022-05-20 13:54:50|567.85|565.45|569.34|566.94|569.34|566.94|567.85|565.45|0
1653054900000|2022-05-20 13:55:00|569.59|567.19|570.08|567.68|571.57|569.17|569.59|567.19|0
1653054910000|2022-05-20 13:55:10|571.21|568.81|571.08|568.68|571.82|569.42|571.08|568.68|0
1653054920000|2022-05-20 13:55:20|571.32|568.92|570.96|568.56|571.57|569.17|570.96|568.56|0
1653054930000|2022-05-20 13:55:30|569.84|567.44|570.58|568.18|570.58|568.18|569.84|567.44|0
1653054940000|2022-05-20 13:55:40|571.08|568.68|571.82|569.42|572.07|569.67|571.08|568.68|0
1653054950000|2022-05-20 13:55:50|570.96|568.56|571.82|569.42|572.32|569.92|570.83|568.43|0
1653054960000|2022-05-20 13:56:00|571.57|569.17|575.54|573.14|575.54|573.14|571.57|569.17|0
1653054970000|2022-05-20 13:56:10|576.29|573.89|573.06|570.66|576.29|573.89|573.06|570.66|0
1653054980000|2022-05-20 13:56:20|573.31|570.91|574.3|571.9|574.3|571.9|573.06|570.66|0
1653054990000|2022-05-20 13:56:30|572.07|569.67|573.81|571.41|573.81|571.41|572.07|569.67|0
1653055000000|2022-05-20 13:56:40|573.94|571.54|573.31|570.91|573.94|571.54|572.57|570.17|0
1653055010000|2022-05-20 13:56:50|572.32|569.92|572.81|570.41|572.81|570.41|572.07|569.67|0
1653055020000|2022-05-20 13:57:00|573.81|571.41|575.05|572.65|575.05|572.65|573.06|570.66|0
1653055030000|2022-05-20 13:57:10|575.79|573.39|576.42|574.02|576.79|574.39|575.79|573.39|0
1653055040000|2022-05-20 13:57:20|576.67|574.27|574.8|572.4|576.67|574.27|574.8|572.4|0
1653055050000|2022-05-20 13:57:30|575.05|572.65|573.06|570.66|575.05|572.65|573.06|570.66|0
1653055060000|2022-05-20 13:57:40|572.81|570.41|573.56|571.16|574.3|571.9|572.81|570.41|0
1653055070000|2022-05-20 13:57:50|573.06|570.66|572.81|570.41|573.56|571.16|572.57|570.17|0
1653055080000|2022-05-20 13:58:00|573.06|570.66|573.56|571.16|574.05|571.65|573.06|570.66|0
1653055090000|2022-05-20 13:58:10|573.31|570.91|571.95|569.55|573.31|570.91|571.95|569.55|0
1653055100000|2022-05-20 13:58:20|571.7|569.3|568.59|566.19|571.7|569.3|568.59|566.19|0
1653055110000|2022-05-20 13:58:30|568.84|566.44|569.09|566.69|569.09|566.69|567.85|565.45|0
1653055120000|2022-05-20 13:58:40|569.34|566.94|570.08|567.68|570.08|567.68|569.34|566.94|0
1653055130000|2022-05-20 13:58:50|570.58|568.18|570.33|567.93|570.58|568.18|570.08|567.68|0
1653055140000|2022-05-20 13:59:00|571.32|568.92|570.58|568.18|571.32|568.92|570.08|567.68|0
1653055150000|2022-05-20 13:59:10|570.46|568.06|569.34|566.94|570.46|568.06|569.34|566.94|0
1653055160000|2022-05-20 13:59:20|570.08|567.68|571.08|568.68|571.08|568.68|570.08|567.68|0
1653055170000|2022-05-20 13:59:30|571.32|568.92|570.58|568.18|571.32|568.92|569.84|567.44|0
1653055180000|2022-05-20 13:59:40|571.32|568.92|570.83|568.43|571.82|569.42|570.83|568.43|0
1653055190000|2022-05-20 13:59:50|571.08|568.68|570.58|568.18|571.08|568.68|570.08|567.68|0
1653055200000|2022-05-20 14:00:00|571.08|568.68|570.33|567.93|571.08|568.68|569.59|567.19|0
1653055210000|2022-05-20 14:00:10|569.34|566.94|569.84|567.44|570.71|568.31|569.34|566.94|0
1653055220000|2022-05-20 14:00:20|571.08|568.68|569.09|566.69|571.08|568.68|569.09|566.69|0
1653055230000|2022-05-20 14:00:30|568.35|565.95|570.96|568.56|570.96|568.56|568.35|565.95|0
1653055240000|2022-05-20 14:00:40|571.57|569.17|572.07|569.67|572.81|570.41|571.57|569.17|0
1653055250000|2022-05-20 14:00:50|573.56|571.16|573.06|570.66|573.81|571.41|573.06|570.66|0
1653055260000|2022-05-20 14:01:00|571.57|569.17|569.84|567.44|571.57|569.17|569.84|567.44|0
1653055270000|2022-05-20 14:01:10|568.35|565.95|568.1|565.7|569.34|566.94|568.1|565.7|0
1653055280000|2022-05-20 14:01:20|568.59|566.19|566.86|564.46|568.59|566.19|566.86|564.46|0
1653055290000|2022-05-20 14:01:30|567.85|565.45|568.72|566.32|568.84|566.44|567.85|565.45|0
1653055300000|2022-05-20 14:01:40|569.59|567.19|571.57|569.17|571.57|569.17|569.59|567.19|0
1653055310000|2022-05-20 14:01:50|573.31|570.91|576.54|574.14|576.54|574.14|573.31|570.91|0
1653055320000|2022-05-20 14:02:00|576.79|574.39|576.79|574.39|578.77|576.37|576.79|574.39|0
1653055330000|2022-05-20 14:02:10|576.04|573.64|575.05|572.65|576.04|573.64|575.05|572.65|0
1653055340000|2022-05-20 14:02:20|575.79|573.39|575.54|573.14|575.79|573.39|574.8|572.4|0
1653055350000|2022-05-20 14:02:30|575.3|572.9|574.55|572.15|575.54|573.14|574.55|572.15|0
1653055360000|2022-05-20 14:02:40|574.05|571.65|575.05|572.65|575.05|572.65|574.05|571.65|0
1653055370000|2022-05-20 14:02:50|574.3|571.9|573.81|571.41|574.3|571.9|573.56|571.16|0
1653055380000|2022-05-20 14:03:00|575.05|572.65|575.3|572.9|575.3|572.9|574.3|571.9|0
1653055390000|2022-05-20 14:03:10|575.54|573.14|574.3|571.9|575.54|573.14|574.3|571.9|0
1653055400000|2022-05-20 14:03:20|573.81|571.41|575.79|573.39|575.79|573.39|573.81|571.41|0
1653055410000|2022-05-20 14:03:30|576.04|573.64|577.24|574.84|577.24|574.84|576.04|573.64|0
1653055420000|2022-05-20 14:03:40|576.75|574.35|578.24|575.84|578.24|575.84|576.75|574.35|0
1653055430000|2022-05-20 14:03:50|578.48|576.08|576.5|574.1|578.48|576.08|576.5|574.1|0
1653055440000|2022-05-20 14:04:00|576|573.6|575.5|573.1|576.75|574.35|575.5|573.1|0
1653055450000|2022-05-20 14:04:10|575.26|572.86|576.5|574.1|576.99|574.59|575.26|572.86|0
1653055460000|2022-05-20 14:04:20|576.25|573.85|575.5|573.1|576.25|573.85|575.26|572.86|0
1653055470000|2022-05-20 14:04:30|575.75|573.35|575.75|573.35|576|573.6|575.75|573.35|0
1653055480000|2022-05-20 14:04:40|576.25|573.85|575.88|573.48|576.25|573.85|574.76|572.36|0
1653055490000|2022-05-20 14:04:50|575.26|572.86|575.75|573.35|575.75|573.35|575.26|572.86|0
1653055500000|2022-05-20 14:05:00|574.76|572.36|576.99|574.59|577.24|574.84|574.76|572.36|0
1653055510000|2022-05-20 14:05:10|576|573.6|575.26|572.86|576|573.6|575.26|572.86|0
1653055520000|2022-05-20 14:05:20|576|573.6|576.5|574.1|576.5|574.1|576|573.6|0
1653055530000|2022-05-20 14:05:30|576.75|574.35|577.74|575.34|577.74|575.34|576.25|573.85|0
1653055540000|2022-05-20 14:05:40|577.24|574.84|577.24|574.84|577.74|575.34|577.24|574.84|0
1653055550000|2022-05-20 14:05:50|576.75|574.35|578.48|576.08|578.48|576.08|576.75|574.35|0
1653055560000|2022-05-20 14:06:00|578.98|576.58|580.47|578.07|580.47|578.07|578.98|576.58|0
1653055570000|2022-05-20 14:06:10|579.02|576.62|580.39|577.99|580.39|577.99|579.02|576.62|0
1653055580000|2022-05-20 14:06:20|579.76|577.36|578.77|576.37|579.76|577.36|578.77|576.37|0
1653055590000|2022-05-20 14:06:30|578.27|575.87|579.02|576.62|579.26|576.86|578.27|575.87|0
1653055600000|2022-05-20 14:06:40|579.89|577.49|580.26|577.86|580.51|578.11|579.89|577.49|0
1653055610000|2022-05-20 14:06:50|579.76|577.36|580.51|578.11|580.51|578.11|579.76|577.36|0
1653055620000|2022-05-20 14:07:00|580.01|577.61|581.75|579.35|581.75|579.35|580.01|577.61|0
1653055630000|2022-05-20 14:07:10|584.23|581.83|584.48|582.08|584.73|582.33|584.23|581.83|0
1653055640000|2022-05-20 14:07:20|585.23|582.83|586.47|584.07|586.47|584.07|585.23|582.83|0
1653055650000|2022-05-20 14:07:30|587.46|585.06|587.84|585.44|587.84|585.44|587.46|585.06|0
1653055660000|2022-05-20 14:07:40|588.21|585.81|586.47|584.07|588.21|585.81|586.22|583.82|0
1653055670000|2022-05-20 14:07:50|588.21|585.81|588.96|586.56|588.96|586.56|588.21|585.81|0
1653055680000|2022-05-20 14:08:00|588.46|586.06|588.71|586.31|589.45|587.05|588.46|586.06|0
1653055690000|2022-05-20 14:08:10|588.21|585.81|588.21|585.81|589.2|586.8|588.21|585.81|0
1653055700000|2022-05-20 14:08:20|588.46|586.06|589.95|587.55|589.95|587.55|588.46|586.06|0
1653055710000|2022-05-20 14:08:30|590.45|588.05|589.45|587.05|590.45|588.05|589.45|587.05|0
1653055720000|2022-05-20 14:08:40|589.7|587.3|590.7|588.3|590.7|588.3|589.7|587.3|0
1653055730000|2022-05-20 14:08:50|590.45|588.05|591.94|589.54|591.94|589.54|590.45|588.05|0
1653055740000|2022-05-20 14:09:00|592.44|590.04|592.93|590.53|593.18|590.78|592.19|589.79|0
1653055750000|2022-05-20 14:09:10|592.68|590.28|594.42|592.02|594.42|592.02|592.68|590.28|0
1653055760000|2022-05-20 14:09:20|593.81|591.41|593.93|591.53|593.93|591.53|593.68|591.28|0
1653055770000|2022-05-20 14:09:30|594.42|592.02|593.93|591.53|594.42|592.02|593.93|591.53|0
1653055780000|2022-05-20 14:09:40|594.18|591.78|593.68|591.28|594.18|591.78|593.68|591.28|0
1653055790000|2022-05-20 14:09:50|593.18|590.78|593.18|590.78|593.18|590.78|592.68|590.28|0
1653055800000|2022-05-20 14:10:00|593.06|590.66|594.42|592.02|594.42|592.02|593.06|590.66|0
1653055810000|2022-05-20 14:10:10|593.43|591.03|594.18|591.78|594.18|591.78|593.18|590.78|0
1653055820000|2022-05-20 14:10:20|594.67|592.27|594.42|592.02|594.67|592.27|594.42|592.02|0
1653055830000|2022-05-20 14:10:30|594.18|591.78|594.92|592.52|594.92|592.52|594.18|591.78|0
1653055840000|2022-05-20 14:10:40|594.18|591.78|594.67|592.27|594.67|592.27|593.31|590.91|0
1653055850000|2022-05-20 14:10:50|594.92|592.52|592.19|589.79|594.92|592.52|592.19|589.79|0
1653055860000|2022-05-20 14:11:00|592.44|590.04|591.69|589.29|592.44|590.04|591.69|589.29|0
1653055870000|2022-05-20 14:11:10|591.94|589.54|593.18|590.78|593.43|591.03|591.94|589.54|0
1653055880000|2022-05-20 14:11:20|592.68|590.28|592.19|589.79|592.68|590.28|592.19|589.79|0
1653055890000|2022-05-20 14:11:30|592.68|590.28|593.18|590.78|593.43|591.03|592.68|590.28|0
1653055900000|2022-05-20 14:11:40|592.44|590.04|592.56|590.16|593.18|590.78|592.44|590.04|0
1653055910000|2022-05-20 14:11:50|592.19|589.79|592.93|590.53|592.93|590.53|592.19|589.79|0
1653055920000|2022-05-20 14:12:00|593.18|590.78|594.42|592.02|594.42|592.02|592.93|590.53|0
1653055930000|2022-05-20 14:12:10|593.68|591.28|594.42|592.02|594.42|592.02|593.68|591.28|0
1653055940000|2022-05-20 14:12:20|595.17|592.77|594.92|592.52|596.17|593.77|594.92|592.52|0
1653055950000|2022-05-20 14:12:30|594.67|592.27|593.93|591.53|594.67|592.27|593.93|591.53|0
1653055960000|2022-05-20 14:12:40|593.43|591.03|592.93|590.53|593.43|591.03|592.93|590.53|0
1653055970000|2022-05-20 14:12:50|593.06|590.66|592.19|589.79|593.06|590.66|592.19|589.79|0
1653055980000|2022-05-20 14:13:00|591.94|589.54|593.18|590.78|593.18|590.78|591.94|589.54|0
1653055990000|2022-05-20 14:13:10|593.93|591.53|592.44|590.04|594.67|592.27|592.44|590.04|0
1653056000000|2022-05-20 14:13:20|592.68|590.28|593.93|591.53|593.93|591.53|592.68|590.28|0
1653056010000|2022-05-20 14:13:30|592.93|590.53|593.93|591.53|593.93|591.53|592.93|590.53|0
1653056020000|2022-05-20 14:13:40|594.92|592.52|593.93|591.53|594.92|592.52|592.93|590.53|0
1653056030000|2022-05-20 14:13:50|592.93|590.53|592.19|589.79|592.93|590.53|592.19|589.79|0
1653056040000|2022-05-20 14:14:00|591.94|589.54|593.43|591.03|593.43|591.03|591.19|588.79|0
1653056050000|2022-05-20 14:14:10|594.18|591.78|595.67|593.27|595.67|593.27|593.93|591.53|0
1653056060000|2022-05-20 14:14:20|595.42|593.02|595.92|593.52|595.92|593.52|595.42|593.02|0
1653056070000|2022-05-20 14:14:30|595.17|592.77|594.55|592.15|596.17|593.77|594.55|592.15|0
1653056080000|2022-05-20 14:14:40|594.42|592.02|594.92|592.52|595.8|593.4|594.42|592.02|0
1653056090000|2022-05-20 14:14:50|594.18|591.78|593.06|590.66|594.18|591.78|593.06|590.66|0
1653056100000|2022-05-20 14:15:00|591.69|589.29|592.68|590.28|592.68|590.28|591.69|589.29|0
1653056110000|2022-05-20 14:15:10|592.93|590.53|592.93|590.53|592.93|590.53|592.07|589.67|0
1653056120000|2022-05-20 14:15:20|592.68|590.28|593.18|590.78|593.18|590.78|592.68|590.28|0
1653056130000|2022-05-20 14:15:30|592.68|590.28|590.45|588.05|592.68|590.28|590.45|588.05|0
1653056140000|2022-05-20 14:15:40|590.2|587.8|589.7|587.3|590.94|588.54|589.45|587.05|0
1653056150000|2022-05-20 14:15:50|588.95|586.55|589.2|586.8|590.08|587.68|588.95|586.55|0
1653056160000|2022-05-20 14:16:00|588.46|586.06|588.95|586.55|588.95|586.55|588.46|586.06|0
1653056170000|2022-05-20 14:16:10|588.46|586.06|588.21|585.81|588.71|586.31|588.21|585.81|0
1653056180000|2022-05-20 14:16:20|587.96|585.56|589.08|586.68|589.08|586.68|586.97|584.57|0
1653056190000|2022-05-20 14:16:30|589.2|586.8|588.95|586.55|589.45|587.05|588.46|586.06|0
1653056200000|2022-05-20 14:16:40|589.45|587.05|588.21|585.81|589.45|587.05|588.21|585.81|0
1653056210000|2022-05-20 14:16:50|587.71|585.31|588.71|586.31|589.2|586.8|587.71|585.31|0
1653056220000|2022-05-20 14:17:00|588.95|586.55|589.45|587.05|589.45|587.05|588.59|586.19|0
1653056230000|2022-05-20 14:17:10|589.7|587.3|589.7|587.3|590.69|588.29|589.7|587.3|0
1653056240000|2022-05-20 14:17:20|589.2|586.8|589.7|587.3|589.7|587.3|588.95|586.55|0
1653056250000|2022-05-20 14:17:30|588.95|586.55|588.95|586.55|589.45|587.05|588.95|586.55|0
1653056260000|2022-05-20 14:17:40|588.71|586.31|590.08|587.68|590.08|587.68|588.71|586.31|0
1653056270000|2022-05-20 14:17:50|590.2|587.8|589.95|587.55|590.2|587.8|589.95|587.55|0
1653056280000|2022-05-20 14:18:00|590.2|587.8|591.19|588.79|591.19|588.79|590.2|587.8|0
1653056290000|2022-05-20 14:18:10|590.58|588.18|589.2|586.8|590.58|588.18|589.2|586.8|0
1653056300000|2022-05-20 14:18:20|589.45|587.05|589.95|587.55|589.95|587.55|589.45|587.05|0
1653056310000|2022-05-20 14:18:30|590.45|588.05|591.44|589.04|591.44|589.04|590.45|588.05|0
1653056320000|2022-05-20 14:18:40|590.94|588.54|590.69|588.29|591.69|589.29|590.69|588.29|0
1653056330000|2022-05-20 14:18:50|590.94|588.54|589.95|587.55|591.19|588.79|589.95|587.55|0
1653056340000|2022-05-20 14:19:00|591.19|588.79|592.68|590.28|592.68|590.28|591.19|588.79|0
1653056350000|2022-05-20 14:19:10|593.43|591.03|592.19|589.79|593.43|591.03|591.44|589.04|0
1653056360000|2022-05-20 14:19:20|592.68|590.28|592.44|590.04|592.68|590.28|591.94|589.54|0
1653056370000|2022-05-20 14:19:30|592.68|590.28|593.43|591.03|593.93|591.53|592.68|590.28|0
1653056380000|2022-05-20 14:19:40|591.94|589.54|591.69|589.29|591.94|589.54|591.19|588.79|0
1653056390000|2022-05-20 14:19:50|592.44|590.04|591.94|589.54|592.44|590.04|591.44|589.04|0
1653056400000|2022-05-20 14:20:00|592.19|589.79|591.94|589.54|592.93|590.53|591.94|589.54|0
1653056410000|2022-05-20 14:20:10|591.44|589.04|592.68|590.28|592.68|590.28|591.44|589.04|0
1653056420000|2022-05-20 14:20:20|592.44|590.04|593.18|590.78|593.18|590.78|592.19|589.79|0
1653056430000|2022-05-20 14:20:30|592.93|590.53|593.18|590.78|593.43|591.03|592.93|590.53|0
1653056440000|2022-05-20 14:20:40|595.17|592.77|594.67|592.27|595.17|592.77|594.67|592.27|0
1653056450000|2022-05-20 14:20:50|595.92|593.52|597.91|595.51|597.91|595.51|595.92|593.52|0
1653056460000|2022-05-20 14:21:00|598.15|595.75|597.66|595.26|598.4|596|597.66|595.26|0
1653056470000|2022-05-20 14:21:10|596.91|594.51|597.41|595.01|597.41|595.01|596.41|594.01|0
1653056480000|2022-05-20 14:21:20|597.66|595.26|596.91|594.51|597.91|595.51|596.91|594.51|0
1653056490000|2022-05-20 14:21:30|596.41|594.01|597.16|594.76|597.16|594.76|596.41|594.01|0
1653056500000|2022-05-20 14:21:40|597.41|595.01|598.9|596.5|598.9|596.5|597.41|595.01|0
1653056510000|2022-05-20 14:21:50|599.15|596.75|599.15|596.75|599.4|597|598.65|596.25|0
1653056520000|2022-05-20 14:22:00|598.4|596|598.9|596.5|598.9|596.5|598.15|595.75|0
1653056530000|2022-05-20 14:22:10|598.15|595.75|598.4|596|598.4|596|597.66|595.26|0
1653056540000|2022-05-20 14:22:20|598.65|596.25|599.9|597.5|599.9|597.5|598.65|596.25|0
1653056550000|2022-05-20 14:22:30|600.14|597.74|598.65|596.25|600.14|597.74|598.65|596.25|0
1653056560000|2022-05-20 14:22:40|598.9|596.5|597.91|595.51|598.9|596.5|597.91|595.51|0
1653056570000|2022-05-20 14:22:50|598.15|595.75|598.4|596|598.4|596|597.54|595.14|0
1653056580000|2022-05-20 14:23:00|598.15|595.75|596.17|593.77|598.15|595.75|596.17|593.77|0
1653056590000|2022-05-20 14:23:10|596.41|594.01|595.67|593.27|596.41|594.01|595.67|593.27|0
1653056600000|2022-05-20 14:23:20|595.92|593.52|595.92|593.52|596.41|594.01|595.92|593.52|0
1653056610000|2022-05-20 14:23:30|596.17|593.77|597.16|594.76|597.16|594.76|595.92|593.52|0
1653056620000|2022-05-20 14:23:40|597.04|594.64|594.92|592.52|597.04|594.64|594.92|592.52|0
1653056630000|2022-05-20 14:23:50|595.42|593.02|595.92|593.52|595.92|593.52|594.92|592.52|0
1653056640000|2022-05-20 14:24:00|595.67|593.27|596.65|593.77|596.65|593.77|595.42|593.02|0
1653056650000|2022-05-20 14:24:10|597.15|594.27|597.15|594.27|597.65|594.77|597.15|594.27|0
1653056660000|2022-05-20 14:24:20|597.4|594.52|594.91|592.03|597.4|594.52|594.91|592.03|0
1653056670000|2022-05-20 14:24:30|594.66|591.78|594.42|591.54|594.66|591.78|594.17|591.29|0
1653056680000|2022-05-20 14:24:40|594.66|591.78|594.42|591.54|594.66|591.78|594.42|591.54|0
1653056690000|2022-05-20 14:24:50|594.66|591.78|594.42|591.54|594.66|591.78|594.17|591.29|0
1653056700000|2022-05-20 14:25:00|594.17|591.29|593.67|590.79|594.17|591.29|593.42|590.54|0
1653056710000|2022-05-20 14:25:10|594.17|591.29|592.67|589.79|594.66|591.78|592.67|589.79|0
1653056720000|2022-05-20 14:25:20|592.18|589.3|593.67|590.79|593.67|590.79|592.18|589.3|0
1653056730000|2022-05-20 14:25:30|593.92|591.04|593.92|591.04|593.92|591.04|593.92|591.04|0
1653056740000|2022-05-20 14:25:40|594.17|591.29|593.42|590.54|594.17|591.29|593.42|590.54|0
1653056750000|2022-05-20 14:25:50|594.66|591.78|596.65|593.77|596.65|593.77|594.66|591.78|0
1653056760000|2022-05-20 14:26:00|597.15|594.27|595.79|592.91|597.15|594.27|595.79|592.91|0
1653056770000|2022-05-20 14:26:10|595.91|593.03|596.16|593.28|596.16|593.28|595.66|592.78|0
1653056780000|2022-05-20 14:26:20|595.41|592.53|596.16|593.28|596.16|593.28|595.41|592.53|0
1653056790000|2022-05-20 14:26:30|596.65|593.77|595.66|592.78|596.65|593.77|595.66|592.78|0
1653056800000|2022-05-20 14:26:40|595.91|593.03|595.91|593.03|596.16|593.28|595.41|592.53|0
1653056810000|2022-05-20 14:26:50|596.4|593.52|594.17|591.29|596.4|593.52|594.17|591.29|0
1653056820000|2022-05-20 14:27:00|593.67|590.79|593.55|590.67|594.17|591.29|593.55|590.67|0
1653056830000|2022-05-20 14:27:10|593.17|590.29|594.17|591.29|594.17|591.29|593.05|590.17|0
1653056840000|2022-05-20 14:27:20|594.42|591.54|595.66|592.78|595.66|592.78|594.42|591.54|0
1653056850000|2022-05-20 14:27:30|594.91|592.03|594.42|591.54|594.91|592.03|594.42|591.54|0
1653056860000|2022-05-20 14:27:40|594.17|591.29|592.92|590.04|594.17|591.29|592.92|590.04|0
1653056870000|2022-05-20 14:27:50|593.17|590.29|593.67|590.79|593.92|591.04|593.17|590.29|0
1653056880000|2022-05-20 14:28:00|592.92|590.04|592.92|590.04|593.67|590.79|592.92|590.04|0
1653056890000|2022-05-20 14:28:10|592.67|589.79|592.67|589.79|592.67|589.79|592.43|589.55|0
1653056900000|2022-05-20 14:28:20|593.17|590.29|592.18|589.3|593.17|590.29|592.18|589.3|0
1653056910000|2022-05-20 14:28:30|591.93|589.05|589.94|587.06|591.93|589.05|589.94|587.06|0
1653056920000|2022-05-20 14:28:40|589.44|586.56|588.95|586.07|589.44|586.56|588.58|585.7|0
1653056930000|2022-05-20 14:28:50|588.45|585.57|586.46|583.58|588.45|585.57|586.46|583.58|0
1653056940000|2022-05-20 14:29:00|586.71|583.83|586.96|584.08|586.96|584.08|586.21|583.33|0
1653056950000|2022-05-20 14:29:10|586.71|583.83|588.2|585.32|588.2|585.32|586.71|583.83|0
1653056960000|2022-05-20 14:29:20|586.96|584.08|587.7|584.82|587.7|584.82|586.96|584.08|0
1653056970000|2022-05-20 14:29:30|588.45|585.57|589.19|586.31|589.19|586.31|587.95|585.07|0
1653056980000|2022-05-20 14:29:40|588.83|585.95|589.19|586.31|589.19|586.31|588.2|585.32|0
1653056990000|2022-05-20 14:29:50|589.44|586.56|588.45|585.57|589.69|586.81|588.45|585.57|0
1653057000000|2022-05-20 14:30:00|589.19|586.31|591.43|588.55|591.43|588.55|589.19|586.31|0
1653057010000|2022-05-20 14:30:10|592.18|589.3|592.92|590.04|593.42|590.54|592.18|589.3|0
1653057020000|2022-05-20 14:30:20|593.42|590.54|593.67|590.79|594.17|591.29|593.42|590.54|0
1653057030000|2022-05-20 14:30:30|593.92|591.04|592.18|589.3|593.92|591.04|591.93|589.05|0
1653057040000|2022-05-20 14:30:40|592.43|589.55|592.67|589.79|592.67|589.79|592.18|589.3|0
1653057050000|2022-05-20 14:30:50|591.68|588.8|591.68|588.8|591.93|589.05|590.69|587.81|0
1653057060000|2022-05-20 14:31:00|591.93|589.05|591.68|588.8|591.93|589.05|591.68|588.8|0
1653057070000|2022-05-20 14:31:10|592.06|589.18|590.93|588.05|592.43|589.55|590.93|588.05|0
1653057080000|2022-05-20 14:31:20|591.93|589.05|592.92|590.04|592.92|590.04|591.68|588.8|0
1653057090000|2022-05-20 14:31:30|592.43|589.55|592.43|589.55|592.92|590.04|592.43|589.55|0
1653057100000|2022-05-20 14:31:40|593.17|590.29|592.43|589.55|593.67|590.79|592.43|589.55|0
1653057110000|2022-05-20 14:31:50|592.67|589.79|591.93|589.05|592.92|590.04|591.93|589.05|0
1653057120000|2022-05-20 14:32:00|591.68|588.8|591.68|588.8|592.43|589.55|591.68|588.8|0
1653057130000|2022-05-20 14:32:10|591.18|588.3|590.69|587.81|591.81|588.93|590.69|587.81|0
1653057140000|2022-05-20 14:32:20|590.44|587.56|588.45|585.57|590.44|587.56|588.45|585.57|0
1653057150000|2022-05-20 14:32:30|589.19|586.31|590.19|587.31|590.19|587.31|589.19|586.31|0
1653057160000|2022-05-20 14:32:40|589.94|587.06|588.7|585.82|590.69|587.81|588.7|585.82|0
1653057170000|2022-05-20 14:32:50|587.95|585.07|589.69|586.81|589.69|586.81|587.95|585.07|0
1653057180000|2022-05-20 14:33:00|589.44|586.56|591.18|588.3|591.18|588.3|589.44|586.56|0
1653057190000|2022-05-20 14:33:10|590.93|588.05|592.43|589.55|592.43|589.55|590.93|588.05|0
1653057200000|2022-05-20 14:33:20|592.18|589.3|592.92|590.04|592.92|590.04|592.18|589.3|0
1653057210000|2022-05-20 14:33:30|592.43|589.55|592.18|589.3|592.92|590.04|592.18|589.3|0
1653057220000|2022-05-20 14:33:40|591.93|589.05|589.94|587.06|591.93|589.05|589.94|587.06|0
1653057230000|2022-05-20 14:33:50|590.44|587.56|589.94|587.06|590.44|587.56|589.44|586.56|0
1653057240000|2022-05-20 14:34:00|590.69|587.81|591.68|588.8|591.68|588.8|590.69|587.81|0
1653057250000|2022-05-20 14:34:10|592.18|589.3|592.18|589.3|592.18|589.3|591.93|589.05|0
1653057260000|2022-05-20 14:34:20|592.67|589.79|593.17|590.29|593.17|590.29|592.67|589.79|0
1653057270000|2022-05-20 14:34:30|593.67|590.79|594.42|591.54|595.16|592.28|593.67|590.79|0
1653057280000|2022-05-20 14:34:40|593.92|591.04|593.17|590.29|593.92|591.04|593.17|590.29|0
1653057290000|2022-05-20 14:34:50|593.67|590.79|593.92|591.04|594.66|591.78|593.67|590.79|0
1653057300000|2022-05-20 14:35:00|594.42|591.54|595.16|592.28|596.4|593.52|594.42|591.54|0
1653057310000|2022-05-20 14:35:10|595.91|593.03|596.9|594.02|596.9|594.02|595.41|592.53|0
1653057320000|2022-05-20 14:35:20|596.65|593.77|597.65|594.77|598.15|595.27|596.65|593.77|0
1653057330000|2022-05-20 14:35:30|597.15|594.27|598.39|595.51|598.39|595.51|597.03|594.15|0
1653057340000|2022-05-20 14:35:40|597.15|594.27|597.28|594.4|597.28|594.4|596.16|593.28|0
1653057350000|2022-05-20 14:35:50|596.4|593.52|595.66|592.78|596.4|593.52|595.66|592.78|0
1653057360000|2022-05-20 14:36:00|596.4|593.52|596.9|594.02|597.9|595.02|596.4|593.52|0
1653057370000|2022-05-20 14:36:10|596.16|593.28|595.66|592.78|596.16|593.28|595.66|592.78|0
1653057380000|2022-05-20 14:36:20|595.91|593.03|596.9|594.02|596.9|594.02|595.91|593.03|0
1653057390000|2022-05-20 14:36:30|597.4|594.52|595.66|592.78|597.4|594.52|595.66|592.78|0
1653057400000|2022-05-20 14:36:40|595.41|592.53|595.29|592.41|595.41|592.53|594.91|592.03|0
1653057410000|2022-05-20 14:36:50|595.66|592.78|594.41|591.53|595.66|592.78|594.41|591.53|0
1653057420000|2022-05-20 14:37:00|593.91|591.03|596.73|593.85|596.73|593.85|593.91|591.03|0
1653057430000|2022-05-20 14:37:10|597.47|594.59|596.73|593.85|597.47|594.59|596.48|593.6|0
1653057440000|2022-05-20 14:37:20|597.47|594.59|596.98|594.1|597.47|594.59|596.98|594.1|0
1653057450000|2022-05-20 14:37:30|596.48|593.6|597.19|594.31|597.47|594.59|596.48|593.6|0
1653057460000|2022-05-20 14:37:40|597.69|594.81|597.44|594.56|597.94|595.06|597.44|594.56|0
1653057470000|2022-05-20 14:37:50|598.18|595.3|596.57|593.69|598.93|596.05|596.57|593.69|0
1653057480000|2022-05-20 14:38:00|596.44|593.56|596.2|593.32|596.69|593.81|595.45|592.57|0
1653057490000|2022-05-20 14:38:10|596.44|593.56|597.07|594.19|597.19|594.31|596.44|593.56|0
1653057500000|2022-05-20 14:38:20|597.19|594.31|597.69|594.81|597.94|595.06|597.19|594.31|0
1653057510000|2022-05-20 14:38:30|597.94|595.06|597.69|594.81|598.43|595.55|597.69|594.81|0
1653057520000|2022-05-20 14:38:40|598.56|595.68|597.44|594.56|598.56|595.68|597.44|594.56|0
1653057530000|2022-05-20 14:38:50|598.18|595.3|598.18|595.3|598.18|595.3|597.94|595.06|0
1653057540000|2022-05-20 14:39:00|598.93|596.05|597.69|594.81|598.93|596.05|597.69|594.81|0
1653057550000|2022-05-20 14:39:10|597.94|595.06|598.68|595.8|598.68|595.8|597.94|595.06|0
1653057560000|2022-05-20 14:39:20|598.93|596.05|599.43|596.55|600.17|597.29|598.93|596.05|0
1653057570000|2022-05-20 14:39:30|598.93|596.05|598.93|596.05|598.93|596.05|598.43|595.55|0
1653057580000|2022-05-20 14:39:40|598.68|595.8|597.69|594.81|598.68|595.8|597.69|594.81|0
1653057590000|2022-05-20 14:39:50|598.43|595.55|597.82|594.94|598.68|595.8|597.82|594.94|0
1653057600000|2022-05-20 14:40:00|597.69|594.81|597.44|594.56|598.56|595.68|597.19|594.31|0
1653057610000|2022-05-20 14:40:10|597.94|595.06|598.68|595.8|598.68|595.8|597.69|594.81|0
1653057620000|2022-05-20 14:40:20|598.93|596.05|598.07|595.19|598.93|596.05|598.07|595.19|0
1653057630000|2022-05-20 14:40:30|597.69|594.81|596.94|594.06|597.69|594.81|596.94|594.06|0
1653057640000|2022-05-20 14:40:40|596.69|593.81|597.44|594.56|597.44|594.56|596.57|593.69|0
1653057650000|2022-05-20 14:40:50|597.69|594.81|596.44|593.56|597.69|594.81|596.44|593.56|0
1653057660000|2022-05-20 14:41:00|595.7|592.82|594.46|591.58|595.7|592.82|594.46|591.58|0
1653057670000|2022-05-20 14:41:10|593.96|591.08|594.7|591.82|594.7|591.82|593.96|591.08|0
1653057680000|2022-05-20 14:41:20|594.21|591.33|594.46|591.58|595.45|592.57|594.21|591.33|0
1653057690000|2022-05-20 14:41:30|593.96|591.08|594.21|591.33|594.21|591.33|593.21|590.33|0
1653057700000|2022-05-20 14:41:40|593.96|591.08|593.71|590.83|594.46|591.58|593.71|590.83|0
1653057710000|2022-05-20 14:41:50|594.21|591.33|594.46|591.58|594.46|591.58|594.21|591.33|0
1653057720000|2022-05-20 14:42:00|594.7|591.82|593.46|590.58|594.7|591.82|593.46|590.58|0
1653057730000|2022-05-20 14:42:10|593.84|590.96|594.7|591.82|594.7|591.82|593.84|590.96|0
1653057740000|2022-05-20 14:42:20|594.46|591.58|594.21|591.33|595.45|592.57|594.21|591.33|0
1653057750000|2022-05-20 14:42:30|593.71|590.83|593.46|590.58|593.71|590.83|593.21|590.33|0
1653057760000|2022-05-20 14:42:40|594.21|591.33|593.71|590.83|594.21|591.33|593.71|590.83|0
1653057770000|2022-05-20 14:42:50|593.21|590.33|592.47|589.59|593.21|590.33|592.47|589.59|0
1653057780000|2022-05-20 14:43:00|592.96|590.08|591.47|588.59|593.59|590.71|591.47|588.59|0
1653057790000|2022-05-20 14:43:10|591.97|589.09|593.96|591.08|593.96|591.08|591.97|589.09|0
1653057800000|2022-05-20 14:43:20|594.46|591.58|594.95|592.07|594.95|592.07|594.46|591.58|0
1653057810000|2022-05-20 14:43:30|594.83|591.95|595.33|592.45|595.33|592.45|594.83|591.95|0
1653057820000|2022-05-20 14:43:40|595.2|592.32|595.7|592.82|595.7|592.82|595.2|592.32|0
1653057830000|2022-05-20 14:43:50|594.95|592.07|594.7|591.82|594.95|592.07|594.09|591.21|0
1653057840000|2022-05-20 14:44:00|593.96|591.08|592.47|589.59|593.96|591.08|592.47|589.59|0
1653057850000|2022-05-20 14:44:10|592.72|589.84|593.21|590.33|593.21|590.33|592.72|589.84|0
1653057860000|2022-05-20 14:44:20|592.96|590.08|592.96|590.08|593.21|590.33|592.96|590.08|0
1653057870000|2022-05-20 14:44:30|592.47|589.59|592.22|589.34|592.47|589.59|592.22|589.34|0
1653057880000|2022-05-20 14:44:40|591.97|589.09|591.97|589.09|591.97|589.09|590.98|588.1|0
1653057890000|2022-05-20 14:44:50|592.47|589.59|592.96|590.08|592.96|590.08|592.47|589.59|0
1653057900000|2022-05-20 14:45:00|592.85|589.97|594.46|591.58|594.46|591.58|592.85|589.97|0
1653057910000|2022-05-20 14:45:10|594.21|591.33|593.59|590.71|594.21|591.33|593.59|590.71|0
1653057920000|2022-05-20 14:45:20|594.21|591.33|594.46|591.58|594.46|591.58|593.71|590.83|0
1653057930000|2022-05-20 14:45:30|594.95|592.07|595.95|593.07|595.95|593.07|594.95|592.07|0
1653057940000|2022-05-20 14:45:40|596.2|593.32|593.96|591.08|596.2|593.32|593.96|591.08|0
1653057950000|2022-05-20 14:45:50|593.46|590.58|592.96|590.08|593.84|590.96|592.96|590.08|0
1653057960000|2022-05-20 14:46:00|593.46|590.58|592.22|589.34|593.46|590.58|592.22|589.34|0
1653057970000|2022-05-20 14:46:10|591.23|588.35|593.21|590.33|593.21|590.33|591.23|588.35|0
1653057980000|2022-05-20 14:46:20|592.72|589.84|593.96|591.08|593.96|591.08|592.72|589.84|0
1653057990000|2022-05-20 14:46:30|594.7|591.82|594.95|592.07|595.7|592.82|594.7|591.82|0
1653058000000|2022-05-20 14:46:40|595.45|592.57|596.2|593.32|596.2|593.32|595.45|592.57|0
1653058010000|2022-05-20 14:46:50|595.7|592.82|596.2|593.32|596.2|593.32|595.7|592.82|0
1653058020000|2022-05-20 14:47:00|596.69|593.81|596.69|593.81|596.94|594.06|596.69|593.81|0
1653058030000|2022-05-20 14:47:10|597.69|594.81|599.43|596.55|599.43|596.55|597.69|594.81|0
1653058040000|2022-05-20 14:47:20|600.67|597.79|600.92|598.04|601.05|598.17|600.67|597.79|0
1653058050000|2022-05-20 14:47:30|602.16|599.28|601.17|598.29|602.16|599.28|601.17|598.29|0
1653058060000|2022-05-20 14:47:40|600.67|597.79|601.17|598.29|601.17|598.29|599.92|597.04|0
1653058070000|2022-05-20 14:47:50|600.92|598.04|601.17|598.29|601.67|598.79|600.92|598.04|0
1653058080000|2022-05-20 14:48:00|601.91|599.03|601.3|598.42|602.16|599.28|601.3|598.42|0
1653058090000|2022-05-20 14:48:10|600.67|597.79|601.17|598.29|601.17|598.29|600.42|597.54|0
1653058100000|2022-05-20 14:48:20|600.67|597.79|600.67|597.79|600.67|597.79|600.42|597.54|0
1653058110000|2022-05-20 14:48:30|601.17|598.29|600.67|597.79|601.17|598.29|600.67|597.79|0
1653058120000|2022-05-20 14:48:40|600.17|597.29|600.17|597.29|600.17|597.29|600.17|597.29|0
1653058130000|2022-05-20 14:48:50|600.05|597.17|599.43|596.55|600.67|597.79|599.43|596.55|0
1653058140000|2022-05-20 14:49:00|598.93|596.05|600.92|598.04|600.92|598.04|598.93|596.05|0
1653058150000|2022-05-20 14:49:10|600.17|597.29|599.92|597.04|600.17|597.29|599.68|596.8|0
1653058160000|2022-05-20 14:49:20|600.42|597.54|599.68|596.8|600.42|597.54|599.43|596.55|0
1653058170000|2022-05-20 14:49:30|600.17|597.29|601.17|598.29|601.67|598.79|600.17|597.29|0
1653058180000|2022-05-20 14:49:40|601.42|598.54|601.3|598.42|601.42|598.54|601.3|598.42|0
1653058190000|2022-05-20 14:49:50|601.67|598.79|600.67|597.79|601.67|598.79|600.67|597.79|0
1653058200000|2022-05-20 14:50:00|599.68|596.8|599.92|597.04|600.17|597.29|599.68|596.8|0
1653058210000|2022-05-20 14:50:10|600.42|597.54|599.68|596.8|600.42|597.54|599.68|596.8|0
1653058220000|2022-05-20 14:50:20|599.43|596.55|600.92|598.04|600.92|598.04|599.43|596.55|0
1653058230000|2022-05-20 14:50:30|601.42|598.54|602.41|599.53|602.41|599.53|601.42|598.54|0
1653058240000|2022-05-20 14:50:40|602.91|600.03|603.66|600.78|603.66|600.78|602.91|600.03|0
1653058250000|2022-05-20 14:50:50|604.03|601.15|605.15|602.27|605.15|602.27|604.03|601.15|0
1653058260000|2022-05-20 14:51:00|604.9|602.02|603.9|601.02|604.9|602.02|603.9|601.02|0
1653058270000|2022-05-20 14:51:10|603.66|600.78|604.65|601.77|604.65|601.77|603.66|600.78|0
1653058280000|2022-05-20 14:51:20|605.28|602.4|606.39|603.51|606.39|603.51|605.03|602.15|0
1653058290000|2022-05-20 14:51:30|606.89|604.01|607.14|604.26|607.39|604.51|606.89|604.01|0
1653058300000|2022-05-20 14:51:40|607.88|605|609.13|606.25|609.13|606.25|607.88|605|0
1653058310000|2022-05-20 14:51:50|609.01|606.13|610.37|607.49|610.62|607.74|609.01|606.13|0
1653058320000|2022-05-20 14:52:00|610.87|607.99|612.36|609.48|612.36|609.48|610.62|607.74|0
1653058330000|2022-05-20 14:52:10|612.61|609.73|612.61|609.73|612.86|609.98|612.61|609.73|0
1653058340000|2022-05-20 14:52:20|613.11|610.23|613.86|610.98|613.86|610.98|612.86|609.98|0
1653058350000|2022-05-20 14:52:30|614.1|611.22|613.86|610.98|614.1|611.22|613.61|610.73|0
1653058360000|2022-05-20 14:52:40|614.1|611.22|613.86|610.98|614.1|611.22|613.86|610.98|0
1653058370000|2022-05-20 14:52:50|614.1|611.22|611.37|608.49|614.1|611.22|611.37|608.49|0
1653058380000|2022-05-20 14:53:00|612.11|609.23|611.62|608.74|612.61|609.73|611.62|608.74|0
1653058390000|2022-05-20 14:53:10|611.86|608.98|612.61|609.73|612.61|609.73|611.12|608.24|0
1653058400000|2022-05-20 14:53:20|613.11|610.23|612.74|609.86|613.11|610.23|612.24|609.36|0
1653058410000|2022-05-20 14:53:30|613.11|610.23|613.36|610.48|613.36|610.48|613.11|610.23|0
1653058420000|2022-05-20 14:53:40|612.61|609.73|611.62|608.74|612.86|609.98|611.62|608.74|0
1653058430000|2022-05-20 14:53:50|612.36|609.48|611.62|608.74|612.86|609.98|611.62|608.74|0
1653058440000|2022-05-20 14:54:00|611.86|608.98|611.86|608.98|612.61|609.73|611.86|608.98|0
1653058450000|2022-05-20 14:54:10|611.25|608.37|610.87|607.99|611.62|608.74|610.87|607.99|0
1653058460000|2022-05-20 14:54:20|611.12|608.24|611.86|608.98|611.86|608.98|611.12|608.24|0
1653058470000|2022-05-20 14:54:30|611.62|608.74|611.75|608.87|611.75|608.87|611.37|608.49|0
1653058480000|2022-05-20 14:54:40|612.36|609.48|613.86|610.98|613.86|610.98|612.36|609.48|0
1653058490000|2022-05-20 14:54:50|613.61|610.73|614.1|611.22|614.1|611.22|613.11|610.23|0
1653058500000|2022-05-20 14:55:00|613.86|610.98|614.1|611.22|614.1|611.22|613.36|610.48|0
1653058510000|2022-05-20 14:55:10|614.35|611.47|613.86|610.98|614.35|611.47|613.86|610.98|0
1653058520000|2022-05-20 14:55:20|614.6|611.72|613.11|610.23|614.6|611.72|613.11|610.23|0
1653058530000|2022-05-20 14:55:30|613.61|610.73|613.11|610.23|613.61|610.73|612.61|609.73|0
1653058540000|2022-05-20 14:55:40|612.61|609.73|612.61|609.73|612.86|609.98|612.61|609.73|0
1653058550000|2022-05-20 14:55:50|613.86|610.98|615.35|612.47|615.35|612.47|613.86|610.98|0
1653058560000|2022-05-20 14:56:00|615.6|612.72|616.1|613.22|616.1|613.22|615.6|612.72|0
1653058570000|2022-05-20 14:56:10|616.34|613.46|615.1|612.22|616.34|613.46|615.1|612.22|0
1653058580000|2022-05-20 14:56:20|615.35|612.47|615.85|612.97|616.1|613.22|615.35|612.47|0
1653058590000|2022-05-20 14:56:30|616.1|613.22|616.84|613.96|617.09|614.21|616.1|613.22|0
1653058600000|2022-05-20 14:56:40|616.34|613.46|615.85|612.97|616.34|613.46|615.85|612.97|0
1653058610000|2022-05-20 14:56:50|616.1|613.22|616.34|613.46|616.34|613.46|615.85|612.97|0
1653058620000|2022-05-20 14:57:00|616.59|613.71|616.34|613.46|617.34|614.46|616.34|613.46|0
1653058630000|2022-05-20 14:57:10|617.09|614.21|617.59|614.71|618.09|615.21|616.97|614.09|0
1653058640000|2022-05-20 14:57:20|618.34|615.46|618.09|615.21|618.59|615.71|618.09|615.21|0
1653058650000|2022-05-20 14:57:30|618.83|615.95|618.83|615.95|619.33|616.45|618.83|615.95|0
1653058660000|2022-05-20 14:57:40|619.58|616.7|619.08|616.2|619.58|616.7|618.59|615.71|0
1653058670000|2022-05-20 14:57:50|618.83|615.95|618.83|615.95|618.83|615.95|618.59|615.71|0
1653058680000|2022-05-20 14:58:00|618.59|615.71|618.34|615.46|618.83|615.95|617.84|614.96|0
1653058690000|2022-05-20 14:58:10|619.08|616.2|618.09|615.21|619.08|616.2|618.09|615.21|0
1653058700000|2022-05-20 14:58:20|618.47|615.59|619.08|616.2|619.08|616.2|618.47|615.59|0
1653058710000|2022-05-20 14:58:30|619.83|616.95|619.33|616.45|620.08|617.2|619.33|616.45|0
1653058720000|2022-05-20 14:58:40|619.58|616.7|619.83|616.95|619.83|616.95|619.58|616.7|0
1653058730000|2022-05-20 14:58:50|620.08|617.2|620.58|617.7|620.58|617.7|620.08|617.2|0
1653058740000|2022-05-20 14:59:00|620.83|617.95|621.32|618.44|621.45|618.57|620.83|617.95|0
1653058750000|2022-05-20 14:59:10|621.57|618.69|622.57|619.69|622.57|619.69|621.32|618.44|0
1653058760000|2022-05-20 14:59:20|623.07|620.19|622.82|619.94|623.07|620.19|622.82|619.94|0
1653058770000|2022-05-20 14:59:30|623.32|620.44|624.31|621.43|624.31|621.43|623.32|620.44|0
1653058780000|2022-05-20 14:59:40|623.32|620.44|624.31|621.43|624.31|621.43|623.32|620.44|0
1653058790000|2022-05-20 14:59:50|624.06|621.18|624.31|621.43|624.31|621.43|624.06|621.18|0
1653058800000|2022-05-20 15:00:00|623.56|620.68|624.06|621.18|624.31|621.43|623.56|620.68|0
1653058810000|2022-05-20 15:00:10|623.07|620.19|622.57|619.69|623.07|620.19|622.07|619.19|0
1653058820000|2022-05-20 15:00:20|623.07|620.19|622.32|619.44|623.07|620.19|622.32|619.44|0
1653058830000|2022-05-20 15:00:30|623.07|620.19|622.32|619.44|623.32|620.44|622.32|619.44|0
1653058840000|2022-05-20 15:00:40|621.07|618.19|621.57|618.69|621.57|618.69|621.07|618.19|0
1653058850000|2022-05-20 15:00:50|622.57|619.69|622.07|619.19|622.82|619.94|622.07|619.19|0
1653058860000|2022-05-20 15:01:00|621.57|618.69|620.71|617.83|621.57|618.69|620.71|617.83|0
1653058870000|2022-05-20 15:01:10|620.83|617.95|621.82|618.94|622.07|619.19|620.83|617.95|0
1653058880000|2022-05-20 15:01:20|620.58|617.7|620.33|617.45|620.58|617.7|620.08|617.2|0
1653058890000|2022-05-20 15:01:30|620.83|617.95|621.82|618.94|621.82|618.94|620.83|617.95|0
1653058900000|2022-05-20 15:01:40|622.07|619.19|622.32|619.44|622.32|619.44|621.82|618.94|0
1653058910000|2022-05-20 15:01:50|622.07|619.19|622.32|619.44|622.82|619.94|622.07|619.19|0
1653058920000|2022-05-20 15:02:00|623.07|620.19|623.56|620.68|623.94|621.06|623.07|620.19|0
1653058930000|2022-05-20 15:02:10|624.06|621.18|622.82|619.94|624.06|621.18|622.82|619.94|0
1653058940000|2022-05-20 15:02:20|623.07|620.19|624.06|621.18|624.06|621.18|623.07|620.19|0
1653058950000|2022-05-20 15:02:30|623.32|620.44|622.82|619.94|623.32|620.44|622.82|619.94|0
1653058960000|2022-05-20 15:02:40|623.32|620.44|624.19|621.31|624.31|621.43|623.32|620.44|0
1653058970000|2022-05-20 15:02:50|624.31|621.43|624.31|621.43|625.31|622.43|624.31|621.43|0
1653058980000|2022-05-20 15:03:00|624.81|621.93|625.06|622.18|625.06|622.18|624.69|621.81|0
1653058990000|2022-05-20 15:03:10|624.56|621.68|623.07|620.19|624.56|621.68|623.07|620.19|0
1653059000000|2022-05-20 15:03:20|622.82|619.94|624.06|621.18|624.06|621.18|622.82|619.94|0
1653059010000|2022-05-20 15:03:30|624.31|621.43|622.82|619.94|624.31|621.43|622.82|619.94|0
1653059020000|2022-05-20 15:03:40|623.2|620.32|622.07|619.19|623.2|620.32|622.07|619.19|0
1653059030000|2022-05-20 15:03:50|621.82|618.94|622.57|619.69|622.57|619.69|621.82|618.94|0
1653059040000|2022-05-20 15:04:00|622.82|619.94|623.07|620.19|623.32|620.44|622.82|619.94|0
1653059050000|2022-05-20 15:04:10|622.32|619.44|624.06|621.18|624.06|621.18|622.32|619.44|0
1653059060000|2022-05-20 15:04:20|624.31|621.43|623.32|620.44|624.31|621.43|623.07|620.19|0
1653059070000|2022-05-20 15:04:30|623.2|620.32|625.06|622.18|625.06|622.18|623.2|620.32|0
1653059080000|2022-05-20 15:04:40|624.81|621.93|624.81|621.93|624.81|621.93|624.56|621.68|0
1653059090000|2022-05-20 15:04:50|624.31|621.43|624.56|621.68|624.56|621.68|623.81|620.93|0
1653059100000|2022-05-20 15:05:00|623.32|620.44|622.57|619.69|623.32|620.44|622.57|619.69|0
1653059110000|2022-05-20 15:05:10|622.82|619.94|623.45|620.57|623.56|620.68|622.82|619.94|0
1653059120000|2022-05-20 15:05:20|623.32|620.44|622.82|619.94|623.32|620.44|622.32|619.44|0
1653059130000|2022-05-20 15:05:30|622.57|619.69|622.82|619.94|622.82|619.94|622.07|619.19|0
1653059140000|2022-05-20 15:05:40|622.45|619.57|623.07|620.19|623.07|620.19|622.07|619.19|0
1653059150000|2022-05-20 15:05:50|623.81|620.93|624.56|621.68|624.56|621.68|623.81|620.93|0
1653059160000|2022-05-20 15:06:00|624.31|621.43|625.81|622.93|626.3|623.42|624.31|621.43|0
1653059170000|2022-05-20 15:06:10|626.3|623.42|626.06|623.18|627.05|624.17|626.06|623.18|0
1653059180000|2022-05-20 15:06:20|626.8|623.92|626.55|623.67|626.8|623.92|626.55|623.67|0
1653059190000|2022-05-20 15:06:30|626.8|623.92|626.55|623.67|626.93|624.05|626.55|623.67|0
1653059200000|2022-05-20 15:06:40|626.3|623.42|627.43|624.55|627.8|624.92|626.3|623.42|0
1653059210000|2022-05-20 15:06:50|626.8|623.92|628.05|625.17|628.05|625.17|626.8|623.92|0
1653059220000|2022-05-20 15:07:00|628.55|625.67|628.05|625.17|628.79|625.91|628.05|625.17|0
1653059230000|2022-05-20 15:07:10|628.55|625.67|628.79|625.91|628.79|625.91|628.55|625.67|0
1653059240000|2022-05-20 15:07:20|627.8|624.92|625.56|622.68|627.8|624.92|625.56|622.68|0
1653059250000|2022-05-20 15:07:30|626.68|623.8|627.8|624.92|627.8|624.92|626.68|623.8|0
1653059260000|2022-05-20 15:07:40|628.3|625.42|630.04|627.16|630.29|627.41|628.3|625.42|0
1653059270000|2022-05-20 15:07:50|629.79|626.91|631.29|628.41|631.29|628.41|629.79|626.91|0
1653059280000|2022-05-20 15:08:00|631.54|628.66|631.78|628.9|632.28|629.4|631.54|628.66|0
1653059290000|2022-05-20 15:08:10|632.03|629.15|632.28|629.4|632.28|629.4|631.54|628.66|0
1653059300000|2022-05-20 15:08:20|631.04|628.16|629.79|626.91|631.04|628.16|629.79|626.91|0
1653059310000|2022-05-20 15:08:30|628.79|625.91|628.05|625.17|629.29|626.41|628.05|625.17|0
1653059320000|2022-05-20 15:08:40|627.8|624.92|628.05|625.17|628.05|625.17|627.8|624.92|0
1653059330000|2022-05-20 15:08:50|629.04|626.16|629.04|626.16|629.79|626.91|629.04|626.16|0
1653059340000|2022-05-20 15:09:00|627.8|624.92|629.54|626.66|629.54|626.66|627.68|624.8|0
1653059350000|2022-05-20 15:09:10|629.79|626.91|629.79|626.91|630.29|627.41|629.79|626.91|0
1653059360000|2022-05-20 15:09:20|630.29|627.41|630.54|627.66|631.04|628.16|630.29|627.41|0
1653059370000|2022-05-20 15:09:30|629.79|626.91|628.05|625.17|629.79|626.91|628.05|625.17|0
1653059380000|2022-05-20 15:09:40|627.93|625.05|629.04|626.16|630.04|627.16|627.93|625.05|0
1653059390000|2022-05-20 15:09:50|629.54|626.66|630.04|627.16|630.29|627.41|629.54|626.66|0
1653059400000|2022-05-20 15:10:00|630.54|627.66|631.29|628.41|631.54|628.66|630.54|627.66|0
1653059410000|2022-05-20 15:10:10|631.54|628.66|629.79|626.91|631.54|628.66|629.79|626.91|0
1653059420000|2022-05-20 15:10:20|629.54|626.66|629.54|626.66|630.29|627.41|629.54|626.66|0
1653059430000|2022-05-20 15:10:30|630.29|627.41|630.92|628.04|631.04|628.16|630.29|627.41|0
1653059440000|2022-05-20 15:10:40|631.04|628.16|631.04|628.16|631.54|628.66|631.04|628.16|0
1653059450000|2022-05-20 15:10:50|631.78|628.9|632.28|629.4|632.28|629.4|631.78|628.9|0
1653059460000|2022-05-20 15:11:00|632.53|629.65|633.53|630.65|633.53|630.65|632.53|629.65|0
1653059470000|2022-05-20 15:11:10|633.78|630.9|635.02|632.14|635.02|632.14|633.78|630.9|0
1653059480000|2022-05-20 15:11:20|634.77|631.89|635.77|632.89|635.77|632.89|634.77|631.89|0
1653059490000|2022-05-20 15:11:30|635.52|632.64|636.02|633.14|636.02|633.14|635.52|632.64|0
1653059500000|2022-05-20 15:11:40|636.77|633.89|635.27|632.39|636.77|633.89|635.27|632.39|0
1653059510000|2022-05-20 15:11:50|636.02|633.14|636.77|633.89|636.77|633.89|636.02|633.14|0
1653059520000|2022-05-20 15:12:00|637.27|634.39|637.02|634.14|637.51|634.63|637.02|634.14|0
1653059530000|2022-05-20 15:12:10|636.52|633.64|637.51|634.63|637.51|634.63|636.52|633.64|0
1653059540000|2022-05-20 15:12:20|637.76|634.88|638.51|635.63|638.51|635.63|637.51|634.63|0
1653059550000|2022-05-20 15:12:30|638.76|635.88|639.76|636.88|639.76|636.88|638.76|635.88|0
1653059560000|2022-05-20 15:12:40|640.26|637.38|639.01|636.13|640.26|637.38|639.01|636.13|0
1653059570000|2022-05-20 15:12:50|638.76|635.88|639.01|636.13|639.01|636.13|638.51|635.63|0
1653059580000|2022-05-20 15:13:00|639.26|636.38|638.26|635.38|639.26|636.38|638.26|635.38|0
1653059590000|2022-05-20 15:13:10|638.51|635.63|638.51|635.63|638.76|635.88|638.51|635.63|0
1653059600000|2022-05-20 15:13:20|638.26|635.38|637.27|634.39|638.26|635.38|637.27|634.39|0
1653059610000|2022-05-20 15:13:30|636.77|633.89|636.08|633.2|636.77|633.89|636.08|633.2|0
1653059620000|2022-05-20 15:13:40|635.71|632.83|635.33|632.45|635.71|632.83|635.33|632.45|0
1653059630000|2022-05-20 15:13:50|636.33|633.45|636.58|633.7|637.07|634.19|636.33|633.45|0
1653059640000|2022-05-20 15:14:00|637.32|634.44|637.32|634.44|637.32|634.44|636.82|633.94|0
1653059650000|2022-05-20 15:14:10|636.58|633.7|636.08|633.2|636.58|633.7|636.08|633.2|0
1653059660000|2022-05-20 15:14:20|635.83|632.95|634.58|631.7|635.83|632.95|634.58|631.7|0
1653059670000|2022-05-20 15:14:30|635.33|632.45|635.21|632.33|635.83|632.95|635.21|632.33|0
1653059680000|2022-05-20 15:14:40|634.09|631.21|632.59|629.71|634.09|631.21|632.59|629.71|0
1653059690000|2022-05-20 15:14:50|632.84|629.96|633.84|630.96|633.84|630.96|632.84|629.96|0
1653059700000|2022-05-20 15:15:00|634.58|631.7|634.09|631.21|634.58|631.7|634.09|631.21|0
1653059710000|2022-05-20 15:15:10|634.58|631.7|635.08|632.2|635.08|632.2|634.33|631.45|0
1653059720000|2022-05-20 15:15:20|635.33|632.45|635.33|632.45|635.33|632.45|634.83|631.95|0
1653059730000|2022-05-20 15:15:30|635.08|632.2|635.33|632.45|635.33|632.45|634.83|631.95|0
1653059740000|2022-05-20 15:15:40|635.83|632.95|635.58|632.7|635.83|632.95|635.21|632.33|0
1653059750000|2022-05-20 15:15:50|636.58|633.7|636.33|633.45|636.82|633.94|635.83|632.95|0
1653059760000|2022-05-20 15:16:00|636.58|633.7|637.57|634.69|637.82|634.94|636.58|633.7|0
1653059770000|2022-05-20 15:16:10|638.07|635.19|637.82|634.94|638.32|635.44|637.82|634.94|0
1653059780000|2022-05-20 15:16:20|638.07|635.19|637.32|634.44|638.32|635.44|637.32|634.44|0
1653059790000|2022-05-20 15:16:30|637.57|634.69|637.82|634.94|638.07|635.19|637.57|634.69|0
1653059800000|2022-05-20 15:16:40|638.07|635.19|639.07|636.19|639.07|636.19|638.07|635.19|0
1653059810000|2022-05-20 15:16:50|638.57|635.69|638.57|635.69|638.82|635.94|638.57|635.69|0
1653059820000|2022-05-20 15:17:00|639.07|636.19|638.32|635.44|639.07|636.19|638.32|635.44|0
1653059830000|2022-05-20 15:17:10|637.7|634.82|637.82|634.94|638.07|635.19|637.32|634.44|0
1653059840000|2022-05-20 15:17:20|638.57|635.69|637.57|634.69|638.57|635.69|637.57|634.69|0
1653059850000|2022-05-20 15:17:30|636.82|633.94|638.32|635.44|638.32|635.44|636.82|633.94|0
1653059860000|2022-05-20 15:17:40|637.82|634.94|638.07|635.19|638.07|635.19|637.82|634.94|0
1653059870000|2022-05-20 15:17:50|638.32|635.44|638.7|635.82|638.82|635.94|638.32|635.44|0
1653059880000|2022-05-20 15:18:00|638.29|635.41|639.1|636.22|639.1|636.22|638.29|635.41|0
1653059890000|2022-05-20 15:18:10|639.13|636.25|638.63|635.75|639.13|636.25|638.63|635.75|0
1653059900000|2022-05-20 15:18:20|640.63|637.75|640.63|637.75|640.63|637.75|640.38|637.5|0
1653059910000|2022-05-20 15:18:30|640.87|637.99|640.63|637.75|641.12|638.24|640.63|637.75|0
1653059920000|2022-05-20 15:18:40|640.87|637.99|641.62|638.74|641.62|638.74|640.87|637.99|0
1653059930000|2022-05-20 15:18:50|641.87|638.99|641.12|638.24|642.62|639.74|641.12|638.24|0
1653059940000|2022-05-20 15:19:00|642.12|639.24|642.12|639.24|642.12|639.24|641.37|638.49|0
1653059950000|2022-05-20 15:19:10|641.87|638.99|642.12|639.24|642.37|639.49|641.87|638.99|0
1653059960000|2022-05-20 15:19:20|641.12|638.24|639.38|636.5|641.12|638.24|639.38|636.5|0
1653059970000|2022-05-20 15:19:30|639.13|636.25|641.12|638.24|641.12|638.24|639.13|636.25|0
1653059980000|2022-05-20 15:19:40|641.37|638.49|641.62|638.74|642.12|639.24|641.37|638.49|0
1653059990000|2022-05-20 15:19:50|641.37|638.49|640.38|637.5|641.37|638.49|640.38|637.5|0
1653060000000|2022-05-20 15:20:00|639.88|637|641.37|638.49|641.37|638.49|639.88|637|0
1653060010000|2022-05-20 15:20:10|641.62|638.74|641.62|638.74|641.62|638.74|641.37|638.49|0
1653060020000|2022-05-20 15:20:20|640.87|637.99|641.12|638.24|641.12|638.24|640.38|637.5|0
1653060030000|2022-05-20 15:20:30|641.37|638.49|641.62|638.74|641.62|638.74|640.13|637.25|0
1653060040000|2022-05-20 15:20:40|641.37|638.49|640.87|637.99|641.62|638.74|640.87|637.99|0
1653060050000|2022-05-20 15:20:50|640.63|637.75|640.13|637.25|640.63|637.75|639.88|637|0
1653060060000|2022-05-20 15:21:00|639.88|637|642.12|639.24|642.12|639.24|639.88|637|0
1653060070000|2022-05-20 15:21:10|641.62|638.74|640.87|637.99|641.62|638.74|640.87|637.99|0
1653060080000|2022-05-20 15:21:20|640.63|637.75|640.87|637.99|641.37|638.49|640.63|637.75|0
1653060090000|2022-05-20 15:21:30|642.62|639.74|642.37|639.49|642.62|639.74|641.87|638.99|0
1653060100000|2022-05-20 15:21:40|642.12|639.24|642.12|639.24|642.37|639.49|642.12|639.24|0
1653060110000|2022-05-20 15:21:50|641.87|638.99|642.37|639.49|642.37|639.49|641.87|638.99|0
1653060120000|2022-05-20 15:22:00|643.11|640.23|643.61|640.73|643.61|640.73|642.87|639.99|0
1653060130000|2022-05-20 15:22:10|643.36|640.48|642.12|639.24|643.61|640.73|642.12|639.24|0
1653060140000|2022-05-20 15:22:20|642.62|639.74|642.37|639.49|642.62|639.74|641.62|638.74|0
1653060150000|2022-05-20 15:22:30|643.11|640.23|642.12|639.24|643.11|640.23|642.12|639.24|0
1653060160000|2022-05-20 15:22:40|640.87|637.99|640.63|637.75|641.62|638.74|640.13|637.25|0
1653060170000|2022-05-20 15:22:50|640.38|637.5|641.12|638.24|641.87|638.99|640.38|637.5|0
1653060180000|2022-05-20 15:23:00|641.37|638.49|643.11|640.23|643.11|640.23|641.37|638.49|0
1653060190000|2022-05-20 15:23:10|642.87|639.99|643.61|640.73|643.61|640.73|642.87|639.99|0
1653060200000|2022-05-20 15:23:20|643.11|640.23|642.37|639.49|643.36|640.48|642.37|639.49|0
1653060210000|2022-05-20 15:23:30|642.62|639.74|642.12|639.24|642.87|639.99|642.12|639.24|0
1653060220000|2022-05-20 15:23:40|642.62|639.74|643.36|640.48|643.36|640.48|642.62|639.74|0
1653060230000|2022-05-20 15:23:50|642.37|639.49|643.11|640.23|643.11|640.23|642.37|639.49|0
1653060240000|2022-05-20 15:24:00|643.36|640.48|641.87|638.99|643.36|640.48|641.87|638.99|0
1653060250000|2022-05-20 15:24:10|642.62|639.74|642.87|639.99|643.11|640.23|642.62|639.74|0
1653060260000|2022-05-20 15:24:20|643.36|640.48|643.11|640.23|643.36|640.48|643.11|640.23|0
1653060270000|2022-05-20 15:24:30|643.61|640.73|643.86|640.98|644.11|641.23|643.61|640.73|0
1653060280000|2022-05-20 15:24:40|643.11|640.23|643.61|640.73|643.61|640.73|643.11|640.23|0
1653060290000|2022-05-20 15:24:50|643.86|640.98|643.36|640.48|644.36|641.48|643.36|640.48|0
1653060300000|2022-05-20 15:25:00|643.61|640.73|643.11|640.23|644.11|641.23|643.11|640.23|0
1653060310000|2022-05-20 15:25:10|642.12|639.24|641.12|638.24|642.12|639.24|640.87|637.99|0
1653060320000|2022-05-20 15:25:20|640.75|637.87|639.38|636.5|640.75|637.87|639.38|636.5|0
1653060330000|2022-05-20 15:25:30|638.63|635.75|640.13|637.25|640.13|637.25|638.63|635.75|0
1653060340000|2022-05-20 15:25:40|639.88|637|639.13|636.25|639.88|637|639.13|636.25|0
1653060350000|2022-05-20 15:25:50|638.39|635.51|638.14|635.26|638.39|635.51|638.14|635.26|0
1653060360000|2022-05-20 15:26:00|637.14|634.26|639.63|636.75|639.63|636.75|637.14|634.26|0
1653060370000|2022-05-20 15:26:10|638.63|635.75|636.4|633.52|638.63|635.75|636.4|633.52|0
1653060380000|2022-05-20 15:26:20|635.9|633.02|636.15|633.27|636.4|633.52|635.9|633.02|0
1653060390000|2022-05-20 15:26:30|634.9|632.02|635.15|632.27|635.15|632.27|634.65|631.77|0
1653060400000|2022-05-20 15:26:40|634.65|631.77|634.41|631.53|634.65|631.77|634.41|631.53|0
1653060410000|2022-05-20 15:26:50|634.16|631.28|633.66|630.78|634.41|631.53|633.66|630.78|0
1653060420000|2022-05-20 15:27:00|632.91|630.03|634.16|631.28|634.16|631.28|632.42|629.54|0
1653060430000|2022-05-20 15:27:10|634.41|631.53|632.17|629.29|634.41|631.53|632.17|629.29|0
1653060440000|2022-05-20 15:27:20|631.92|629.04|631.92|629.04|631.92|629.04|631.67|628.79|0
1653060450000|2022-05-20 15:27:30|631.67|628.79|631.17|628.29|631.67|628.79|631.17|628.29|0
1653060460000|2022-05-20 15:27:40|631.42|628.54|631.42|628.54|631.67|628.79|630.92|628.04|0
1653060470000|2022-05-20 15:27:50|631.92|629.04|631.42|628.54|631.92|629.04|631.42|628.54|0
1653060480000|2022-05-20 15:28:00|631.92|629.04|633.41|630.53|633.41|630.53|631.92|629.04|0
1653060490000|2022-05-20 15:28:10|634.41|631.53|634.9|632.02|634.9|632.02|633.91|631.03|0
1653060500000|2022-05-20 15:28:20|634.16|631.28|633.41|630.53|634.16|631.28|633.16|630.28|0
1653060510000|2022-05-20 15:28:30|633.16|630.28|633.41|630.53|633.41|630.53|632.66|629.78|0
1653060520000|2022-05-20 15:28:40|633.79|630.91|632.91|630.03|633.79|630.91|632.42|629.54|0
1653060530000|2022-05-20 15:28:50|631.92|629.04|631.67|628.79|631.92|629.04|631.67|628.79|0
1653060540000|2022-05-20 15:29:00|632.42|629.54|633.16|630.28|633.16|630.28|632.42|629.54|0
1653060550000|2022-05-20 15:29:10|633.41|630.53|632.42|629.54|633.41|630.53|632.17|629.29|0
1653060560000|2022-05-20 15:29:20|632.67|629.79|633.66|630.78|633.66|630.78|632.42|629.54|0
1653060570000|2022-05-20 15:29:30|634.04|631.16|634.37|631.49|634.41|631.53|633.66|630.78|0
1653060580000|2022-05-20 15:29:40|633.87|630.99|633.62|630.74|634.12|631.24|633.62|630.74|0
1653060590000|2022-05-20 15:29:50|634.12|631.24|633.62|630.74|634.37|631.49|633.62|630.74|0
1653060600000|2022-05-20 15:30:00|634.37|631.49|634.37|631.49|634.37|631.49|633.12|630.24|0
1653060610000|2022-05-20 15:30:10|634.86|631.98|633.87|630.99|635.11|632.23|633.87|630.99|0
1653060620000|2022-05-20 15:30:20|633.62|630.74|633.37|630.49|634.12|631.24|633.37|630.49|0
1653060630000|2022-05-20 15:30:30|632.87|629.99|631.63|628.75|632.87|629.99|631.63|628.75|0
1653060640000|2022-05-20 15:30:40|630.88|628|630.14|627.26|630.88|628|630.14|627.26|0
1653060650000|2022-05-20 15:30:50|629.39|626.51|629.64|626.76|629.64|626.76|629.39|626.51|0
1653060660000|2022-05-20 15:31:00|629.14|626.26|629.39|626.51|629.64|626.76|629.14|626.26|0
1653060670000|2022-05-20 15:31:10|628.89|626.01|628.39|625.51|628.89|626.01|628.39|625.51|0
1653060680000|2022-05-20 15:31:20|627.65|624.77|626.04|623.16|627.65|624.77|626.04|623.16|0
1653060690000|2022-05-20 15:31:30|626.4|623.52|624.91|622.03|626.4|623.52|624.91|622.03|0
1653060700000|2022-05-20 15:31:40|626.4|623.52|627.4|624.52|627.4|624.52|626.16|623.28|0
1653060710000|2022-05-20 15:31:50|626.9|624.02|626.9|624.02|626.9|624.02|626.65|623.77|0
1653060720000|2022-05-20 15:32:00|627.4|624.52|627.9|625.02|627.9|625.02|627.15|624.27|0
1653060730000|2022-05-20 15:32:10|628.15|625.27|627.9|625.02|628.15|625.27|627.4|624.52|0
1653060740000|2022-05-20 15:32:20|628.77|625.89|629.64|626.76|630.14|627.26|628.77|625.89|0
1653060750000|2022-05-20 15:32:30|630.39|627.51|632.38|629.5|632.38|629.5|630.39|627.51|0
1653060760000|2022-05-20 15:32:40|632.13|629.25|631.13|628.25|632.13|629.25|631.13|628.25|0
1653060770000|2022-05-20 15:32:50|630.88|628|630.63|627.75|630.88|628|630.39|627.51|0
1653060780000|2022-05-20 15:33:00|631.13|628.25|631.38|628.5|631.63|628.75|631.13|628.25|0
1653060790000|2022-05-20 15:33:10|630.63|627.75|629.39|626.51|631.13|628.25|629.39|626.51|0
1653060800000|2022-05-20 15:33:20|630.63|627.75|631.38|628.5|631.38|628.5|630.63|627.75|0
1653060810000|2022-05-20 15:33:30|630.88|628|630.63|627.75|630.88|628|630.14|627.26|0
1653060820000|2022-05-20 15:33:40|630.14|627.26|631.63|628.75|631.63|628.75|630.14|627.26|0
1653060830000|2022-05-20 15:33:50|631.51|628.63|630.39|627.51|631.88|629|630.39|627.51|0
1653060840000|2022-05-20 15:34:00|631.38|628.5|631.88|629|631.88|629|631.38|628.5|0
1653060850000|2022-05-20 15:34:10|631.13|628.25|630.39|627.51|631.13|628.25|630.39|627.51|0
1653060860000|2022-05-20 15:34:20|629.64|626.76|629.14|626.26|629.64|626.76|629.14|626.26|0
1653060870000|2022-05-20 15:34:30|629.89|627.01|630.39|627.51|630.39|627.51|629.64|626.76|0
1653060880000|2022-05-20 15:34:40|630.88|628|630.39|627.51|631.38|628.5|630.39|627.51|0
1653060890000|2022-05-20 15:34:50|629.39|626.51|628.89|626.01|629.64|626.76|628.89|626.01|0
1653060900000|2022-05-20 15:35:00|627.9|625.02|629.39|626.51|629.39|626.51|627.9|625.02|0
1653060910000|2022-05-20 15:35:10|629.89|627.01|629.02|626.14|630.39|627.51|629.02|626.14|0
1653060920000|2022-05-20 15:35:20|628.89|626.01|630.63|627.75|630.63|627.75|628.89|626.01|0
1653060930000|2022-05-20 15:35:30|630.51|627.63|630.02|627.14|630.63|627.75|630.02|627.14|0
1653060940000|2022-05-20 15:35:40|629.89|627.01|629.39|626.51|630.39|627.51|629.39|626.51|0
1653060950000|2022-05-20 15:35:50|630.14|627.26|628.39|625.51|630.14|627.26|628.39|625.51|0
1653060960000|2022-05-20 15:36:00|628.64|625.76|628.52|625.64|629.39|626.51|628.52|625.64|0
1653060970000|2022-05-20 15:36:10|629.64|626.76|630.88|628|630.88|628|629.64|626.76|0
1653060980000|2022-05-20 15:36:20|630.63|627.75|631.76|628.88|631.76|628.88|630.63|627.75|0
1653060990000|2022-05-20 15:36:30|632.13|629.25|633.12|630.24|633.12|630.24|632.13|629.25|0
1653061000000|2022-05-20 15:36:40|633.37|630.49|631.76|628.88|633.37|630.49|631.76|628.88|0
1653061010000|2022-05-20 15:36:50|631.88|629|632.87|629.99|632.87|629.99|631.88|629|0
1653061020000|2022-05-20 15:37:00|633|630.12|631.88|629|633|630.12|631.88|629|0
1653061030000|2022-05-20 15:37:10|632.13|629.25|633.75|630.87|633.75|630.87|632.13|629.25|0
1653061040000|2022-05-20 15:37:20|633.37|630.49|632.87|629.99|633.37|630.49|632.87|629.99|0
1653061050000|2022-05-20 15:37:30|632.38|629.5|631.88|629|632.38|629.5|631.88|629|0
1653061060000|2022-05-20 15:37:40|631.63|628.75|633.87|630.99|633.87|630.99|631.63|628.75|0
1653061070000|2022-05-20 15:37:50|634.37|631.49|633.37|630.49|634.37|631.49|633.12|630.24|0
1653061080000|2022-05-20 15:38:00|632.87|629.99|634.5|631.62|634.5|631.62|632.87|629.99|0
1653061090000|2022-05-20 15:38:10|634.86|631.98|636.86|633.98|636.86|633.98|634.86|631.98|0
1653061100000|2022-05-20 15:38:20|636.61|633.73|636.36|633.48|636.61|633.73|636.11|633.23|0
1653061110000|2022-05-20 15:38:30|636.61|633.73|637.1|634.22|637.1|634.22|636.61|633.73|0
1653061120000|2022-05-20 15:38:40|637.35|634.47|639.1|636.22|639.1|636.22|637.35|634.47|0
1653061130000|2022-05-20 15:38:50|638.85|635.97|638.85|635.97|639.1|636.22|638.85|635.97|0
1653061140000|2022-05-20 15:39:00|639.1|636.22|639.34|636.46|640.09|637.21|639.1|636.22|0
1653061150000|2022-05-20 15:39:10|638.1|635.22|637.85|634.97|638.6|635.72|637.85|634.97|0
1653061160000|2022-05-20 15:39:20|637.6|634.72|638.1|635.22|638.1|635.22|637.6|634.72|0
1653061170000|2022-05-20 15:39:30|637.85|634.97|636.86|633.98|637.85|634.97|636.61|633.73|0
1653061180000|2022-05-20 15:39:40|636.36|633.48|636.61|633.73|636.86|633.98|635.86|632.98|0
1653061190000|2022-05-20 15:39:50|635.86|632.98|637.35|634.47|637.35|634.47|635.61|632.73|0
1653061200000|2022-05-20 15:40:00|636.36|633.48|636.36|633.48|636.36|633.48|636.36|633.48|0
1653061210000|2022-05-20 15:40:10|635.86|632.98|635.11|632.23|635.86|632.98|635.11|632.23|0
1653061220000|2022-05-20 15:40:20|636.36|633.48|635.61|632.73|636.61|633.73|635.61|632.73|0
1653061230000|2022-05-20 15:40:30|634.12|631.24|633.12|630.24|634.12|631.24|632.87|629.99|0
1653061240000|2022-05-20 15:40:40|633.87|630.99|631.63|628.75|633.87|630.99|631.63|628.75|0
1653061250000|2022-05-20 15:40:50|632.13|629.25|630.38|627.5|632.13|629.25|630.38|627.5|0
1653061260000|2022-05-20 15:41:00|629.39|626.51|630.88|628|630.88|628|629.39|626.51|0
1653061270000|2022-05-20 15:41:10|631.38|628.5|631.88|629|631.88|629|631.38|628.5|0
1653061280000|2022-05-20 15:41:20|632.62|629.74|631.63|628.75|632.62|629.74|631.63|628.75|0
1653061290000|2022-05-20 15:41:30|631.13|628.25|630.63|627.75|631.38|628.5|630.63|627.75|0
1653061300000|2022-05-20 15:41:40|632.13|629.25|632.13|629.25|633.12|630.24|632.13|629.25|0
1653061310000|2022-05-20 15:41:50|631.63|628.75|632.87|629.99|632.87|629.99|631.63|628.75|0
1653061320000|2022-05-20 15:42:00|632.62|629.74|632.13|629.25|632.87|629.99|632.13|629.25|0
1653061330000|2022-05-20 15:42:10|631.38|628.5|631.38|628.5|631.76|628.88|631.38|628.5|0
1653061340000|2022-05-20 15:42:20|632.38|629.5|632.87|629.99|632.87|629.99|632.13|629.25|0
1653061350000|2022-05-20 15:42:30|632.13|629.25|633.37|630.49|633.37|630.49|632.13|629.25|0
1653061360000|2022-05-20 15:42:40|633.12|630.24|633.37|630.49|633.37|630.49|632.87|629.99|0
1653061370000|2022-05-20 15:42:50|634.12|631.24|633.37|630.49|634.12|631.24|633.12|630.24|0
1653061380000|2022-05-20 15:43:00|633.62|630.74|634.86|631.98|634.86|631.98|633.62|630.74|0
1653061390000|2022-05-20 15:43:10|635.36|632.48|635.11|632.23|635.36|632.48|634.86|631.98|0
1653061400000|2022-05-20 15:43:20|634.86|631.98|634.37|631.49|635.36|632.48|634.37|631.49|0
1653061410000|2022-05-20 15:43:30|633.87|630.99|635.36|632.48|635.36|632.48|633.87|630.99|0
1653061420000|2022-05-20 15:43:40|635.61|632.73|635.86|632.98|636.61|633.73|635.61|632.73|0
1653061430000|2022-05-20 15:43:50|635.36|632.48|634.62|631.74|635.86|632.98|634.62|631.74|0
1653061440000|2022-05-20 15:44:00|634.86|631.98|634.62|631.74|635.11|632.23|633.87|630.99|0
1653061450000|2022-05-20 15:44:10|634.86|631.98|635.61|632.73|636.11|633.23|634.86|631.98|0
1653061460000|2022-05-20 15:44:20|635.86|632.98|636.98|634.1|636.98|634.1|635.49|632.61|0
1653061470000|2022-05-20 15:44:30|638.35|635.47|639.1|636.22|639.1|636.22|638.35|635.47|0
1653061480000|2022-05-20 15:44:40|638.85|635.97|638.73|635.85|638.85|635.97|638.35|635.47|0
1653061490000|2022-05-20 15:44:50|638.6|635.72|639.34|636.46|639.34|636.46|638.6|635.72|0
1653061500000|2022-05-20 15:45:00|639.47|636.59|637.35|634.47|639.47|636.59|637.35|634.47|0
1653061510000|2022-05-20 15:45:10|637.85|634.97|636.11|633.23|637.85|634.97|636.11|633.23|0
1653061520000|2022-05-20 15:45:20|636.36|633.48|634.37|631.49|636.36|633.48|634.37|631.49|0
1653061530000|2022-05-20 15:45:30|634.86|631.98|635.86|632.98|635.86|632.98|634.62|631.74|0
1653061540000|2022-05-20 15:45:40|635.61|632.73|637.35|634.47|637.35|634.47|635.61|632.73|0
1653061550000|2022-05-20 15:45:50|637.23|634.35|636.36|633.48|637.35|634.47|636.36|633.48|0
1653061560000|2022-05-20 15:46:00|635.86|632.98|634.86|631.98|635.86|632.98|634.86|631.98|0
1653061570000|2022-05-20 15:46:10|634.25|631.37|635.36|632.48|635.36|632.48|634.25|631.37|0
1653061580000|2022-05-20 15:46:20|635.61|632.73|635.61|632.73|636.36|633.48|635.61|632.73|0
1653061590000|2022-05-20 15:46:30|635.36|632.48|633.37|630.49|635.36|632.48|633.37|630.49|0
1653061600000|2022-05-20 15:46:40|633.12|630.24|633.5|630.62|633.5|630.62|632.87|629.99|0
1653061610000|2022-05-20 15:46:50|633.87|630.99|635.11|632.23|635.11|632.23|633.87|630.99|0
1653061620000|2022-05-20 15:47:00|635.86|632.98|633.87|630.99|635.86|632.98|633.87|630.99|0
1653061630000|2022-05-20 15:47:10|633.62|630.74|633.37|630.49|633.87|630.99|633.37|630.49|0
1653061640000|2022-05-20 15:47:20|632.87|629.99|632.87|629.99|633.12|630.24|632.87|629.99|0
1653061650000|2022-05-20 15:47:30|633.37|630.49|633.12|630.24|633.37|630.49|632.87|629.99|0
1653061660000|2022-05-20 15:47:40|633.62|630.74|632.87|629.99|633.62|630.74|632.87|629.99|0
1653061670000|2022-05-20 15:47:50|632.13|629.25|631.51|628.63|632.13|629.25|631.51|628.63|0
1653061680000|2022-05-20 15:48:00|632.13|629.25|633.12|630.24|633.25|630.37|632.13|629.25|0
1653061690000|2022-05-20 15:48:10|633.37|630.49|631.13|628.25|633.37|630.49|631.13|628.25|0
1653061700000|2022-05-20 15:48:20|631.88|629|631.13|628.25|631.88|629|631.13|628.25|0
1653061710000|2022-05-20 15:48:30|631.88|629|631.88|629|631.88|629|631.63|628.75|0
1653061720000|2022-05-20 15:48:40|633.12|630.24|632.13|629.25|633.12|630.24|632.13|629.25|0
1653061730000|2022-05-20 15:48:50|631.63|628.75|631.63|628.75|631.88|629|631.63|628.75|0
1653061740000|2022-05-20 15:49:00|632.38|629.5|632.26|629.38|632.87|629.99|632.13|629.25|0
1653061750000|2022-05-20 15:49:10|633.62|630.74|633.37|630.49|633.62|630.74|633.12|630.24|0
1653061760000|2022-05-20 15:49:20|633.62|630.74|633.37|630.49|634.12|631.24|633.37|630.49|0
1653061770000|2022-05-20 15:49:30|632.87|629.99|632.38|629.5|632.87|629.99|632.38|629.5|0
1653061780000|2022-05-20 15:49:40|632.62|629.74|632.62|629.74|633.37|630.49|632.62|629.74|0
1653061790000|2022-05-20 15:49:50|632.38|629.5|631.88|629|632.62|629.74|631.88|629|0
1653061800000|2022-05-20 15:50:00|632.13|629.25|632.38|629.5|632.38|629.5|632.13|629.25|0
1653061810000|2022-05-20 15:50:10|633.37|630.49|634.61|631.73|634.61|631.73|633.37|630.49|0
1653061820000|2022-05-20 15:50:20|634.12|631.24|633.87|630.99|634.12|631.24|632.87|629.99|0
1653061830000|2022-05-20 15:50:30|633.62|630.74|633|630.12|633.62|630.74|633|630.12|0
1653061840000|2022-05-20 15:50:40|633.12|630.24|632.62|629.74|633.62|630.74|632.62|629.74|0
1653061850000|2022-05-20 15:50:50|633.37|630.49|633.37|630.49|633.37|630.49|633.37|630.49|0
1653061860000|2022-05-20 15:51:00|633|630.12|632.38|629.5|633|630.12|632.38|629.5|0
1653061870000|2022-05-20 15:51:10|632.13|629.25|632.13|629.25|632.13|629.25|631.63|628.75|0
1653061880000|2022-05-20 15:51:20|631.63|628.75|630.38|627.5|631.63|628.75|630.38|627.5|0
1653061890000|2022-05-20 15:51:30|630.14|627.26|630.63|627.75|630.63|627.75|629.89|627.01|0
1653061900000|2022-05-20 15:51:40|630.11|627.23|629.37|626.49|630.11|627.23|629.36|626.48|0
1653061910000|2022-05-20 15:51:50|629.62|626.74|629.37|626.49|629.62|626.74|629.13|626.25|0
1653061920000|2022-05-20 15:52:00|629.87|626.99|630.51|627.63|630.51|627.63|629.87|626.99|0
1653061930000|2022-05-20 15:52:10|630.63|627.75|629.14|626.26|630.63|627.75|629.14|626.26|0
1653061940000|2022-05-20 15:52:20|628.89|626.01|629.64|626.76|629.64|626.76|628.89|626.01|0
1653061950000|2022-05-20 15:52:30|629.89|627.01|629.64|626.76|629.89|627.01|629.64|626.76|0
1653061960000|2022-05-20 15:52:40|629.39|626.51|628.86|625.98|629.39|626.51|628.86|625.98|0
1653061970000|2022-05-20 15:52:50|628.09|625.21|627.59|624.71|628.09|625.21|627.34|624.46|0
1653061980000|2022-05-20 15:53:00|628.34|625.46|630.08|627.2|630.08|627.2|628.34|625.46|0
1653061990000|2022-05-20 15:53:10|630.33|627.45|631.08|628.2|631.57|628.69|630.33|627.45|0
1653062000000|2022-05-20 15:53:20|632.07|629.19|634.31|631.43|634.31|631.43|632.07|629.19|0
1653062010000|2022-05-20 15:53:30|634.56|631.68|632.57|629.69|634.56|631.68|632.57|629.69|0
1653062020000|2022-05-20 15:53:40|632.32|629.44|633.82|630.94|633.82|630.94|632.32|629.44|0
1653062030000|2022-05-20 15:53:50|633.07|630.19|634.31|631.43|634.31|631.43|633.07|630.19|0
1653062040000|2022-05-20 15:54:00|633.82|630.94|635.06|632.18|635.06|632.18|633.82|630.94|0
1653062050000|2022-05-20 15:54:10|634.56|631.68|634.56|631.68|634.56|631.68|633.82|630.94|0
1653062060000|2022-05-20 15:54:20|634.31|631.43|635.06|632.18|635.06|632.18|634.06|631.18|0
1653062070000|2022-05-20 15:54:30|634.56|631.68|635.44|632.56|635.44|632.56|634.31|631.43|0
1653062080000|2022-05-20 15:54:40|635.31|632.43|636.55|633.67|636.8|633.92|635.31|632.43|0
1653062090000|2022-05-20 15:54:50|636.93|634.05|635.31|632.43|636.93|634.05|635.31|632.43|0
1653062100000|2022-05-20 15:55:00|634.81|631.93|634.81|631.93|635.06|632.18|634.81|631.93|0
1653062110000|2022-05-20 15:55:10|635.56|632.68|636.55|633.67|636.55|633.67|635.56|632.68|0
1653062120000|2022-05-20 15:55:20|635.81|632.93|635.31|632.43|636.06|633.18|635.31|632.43|0
1653062130000|2022-05-20 15:55:30|635.81|632.93|635.81|632.93|636.31|633.43|635.81|632.93|0
1653062140000|2022-05-20 15:55:40|636.31|633.43|634.31|631.43|636.31|633.43|634.31|631.43|0
1653062150000|2022-05-20 15:55:50|634.81|631.93|633.57|630.69|634.81|631.93|633.57|630.69|0
1653062160000|2022-05-20 15:56:00|632.82|629.94|632.07|629.19|632.82|629.94|631.57|628.69|0
1653062170000|2022-05-20 15:56:10|631.33|628.45|631.33|628.45|631.33|628.45|630.83|627.95|0
1653062180000|2022-05-20 15:56:20|630.46|627.58|630.46|627.58|630.58|627.7|630.46|627.58|0
1653062190000|2022-05-20 15:56:30|631.08|628.2|632.07|629.19|632.07|629.19|631.08|628.2|0
1653062200000|2022-05-20 15:56:40|631.82|628.94|632.82|629.94|632.82|629.94|631.82|628.94|0
1653062210000|2022-05-20 15:56:50|631.82|628.94|632.07|629.19|632.07|629.19|631.7|628.82|0
1653062220000|2022-05-20 15:57:00|631.82|628.94|633.57|630.69|633.57|630.69|631.82|628.94|0
1653062230000|2022-05-20 15:57:10|633.32|630.44|634.81|631.93|634.81|631.93|633.32|630.44|0
1653062240000|2022-05-20 15:57:20|635.56|632.68|635.06|632.18|635.81|632.93|635.06|632.18|0
1653062250000|2022-05-20 15:57:30|634.81|631.93|635.56|632.68|635.56|632.68|634.56|631.68|0
1653062260000|2022-05-20 15:57:40|635.69|632.81|635.06|632.18|635.69|632.81|635.06|632.18|0
1653062270000|2022-05-20 15:57:50|635.94|633.06|635.56|632.68|636.06|633.18|635.56|632.68|0
1653062280000|2022-05-20 15:58:00|635.81|632.93|636.31|633.43|636.31|633.43|635.31|632.43|0
1653062290000|2022-05-20 15:58:10|636.8|633.92|636.31|633.43|636.8|633.92|636.31|633.43|0
1653062300000|2022-05-20 15:58:20|636.06|633.18|636.06|633.18|636.31|633.43|636.06|633.18|0
1653062310000|2022-05-20 15:58:30|636.31|633.43|635.06|632.18|636.55|633.67|635.06|632.18|0
1653062320000|2022-05-20 15:58:40|634.31|631.43|634.31|631.43|634.94|632.06|634.31|631.43|0
1653062330000|2022-05-20 15:58:50|634.69|631.81|634.81|631.93|635.31|632.43|634.69|631.81|0
1653062340000|2022-05-20 15:59:00|634.31|631.43|634.81|631.93|635.06|632.18|634.19|631.31|0
1653062350000|2022-05-20 15:59:10|635.31|632.43|634.81|631.93|635.31|632.43|634.81|631.93|0
1653062360000|2022-05-20 15:59:20|635.31|632.43|635.31|632.43|635.31|632.43|634.31|631.43|0
1653062370000|2022-05-20 15:59:30|635.81|632.93|636.8|633.92|636.8|633.92|635.81|632.93|0
1653062380000|2022-05-20 15:59:40|637.05|634.17|636.8|633.92|637.55|634.67|636.8|633.92|0
1653062390000|2022-05-20 15:59:50|637.05|634.17|637.18|634.3|637.55|634.67|637.05|634.17|0
1653062400000|2022-05-20 16:00:00|637.8|634.92|637.8|634.92|638.3|635.42|637.3|634.42|0
1653062410000|2022-05-20 16:00:10|638.3|635.42|636.8|633.92|638.3|635.42|636.8|633.92|0
1653062420000|2022-05-20 16:00:20|636.31|633.43|637.05|634.17|637.05|634.17|636.31|633.43|0
1653062430000|2022-05-20 16:00:30|637.3|634.42|637.8|634.92|637.8|634.92|637.05|634.17|0
1653062440000|2022-05-20 16:00:40|637.3|634.42|636.8|633.92|637.3|634.42|636.55|633.67|0
1653062450000|2022-05-20 16:00:50|637.05|634.17|636.06|633.18|637.05|634.17|636.06|633.18|0
1653062460000|2022-05-20 16:01:00|636.31|633.43|636.55|633.67|637.3|634.42|636.31|633.43|0
1653062470000|2022-05-20 16:01:10|636.8|633.92|637.55|634.67|637.55|634.67|636.8|633.92|0
1653062480000|2022-05-20 16:01:20|637.8|634.92|638.05|635.17|638.05|635.17|637.8|634.92|0
1653062490000|2022-05-20 16:01:30|639.05|636.17|639.54|636.66|639.54|636.66|639.05|636.17|0
1653062500000|2022-05-20 16:01:40|639.05|636.17|639.05|636.17|639.05|636.17|639.05|636.17|0
1653062510000|2022-05-20 16:01:50|639.29|636.41|639.79|636.91|639.79|636.91|639.29|636.41|0
1653062520000|2022-05-20 16:02:00|640.29|637.41|641.67|638.79|641.67|638.79|640.29|637.41|0
1653062530000|2022-05-20 16:02:10|642.28|639.4|642.28|639.4|642.53|639.65|642.04|639.16|0
1653062540000|2022-05-20 16:02:20|642.53|639.65|641.67|638.79|642.53|639.65|641.54|638.66|0
1653062550000|2022-05-20 16:02:30|640.79|637.91|641.54|638.66|641.54|638.66|640.79|637.91|0
1653062560000|2022-05-20 16:02:40|641.79|638.91|642.28|639.4|642.28|639.4|641.79|638.91|0
1653062570000|2022-05-20 16:02:50|642.53|639.65|642.78|639.9|642.78|639.9|642.28|639.4|0
1653062580000|2022-05-20 16:03:00|643.03|640.15|641.29|638.41|643.03|640.15|641.04|638.16|0
1653062590000|2022-05-20 16:03:10|641.54|638.66|640.54|637.66|641.54|638.66|640.54|637.66|0
1653062600000|2022-05-20 16:03:20|640.04|637.16|639.79|636.91|640.04|637.16|639.29|636.41|0
1653062610000|2022-05-20 16:03:30|639.54|636.66|637.55|634.67|639.54|636.66|637.55|634.67|0
1653062620000|2022-05-20 16:03:40|637.3|634.42|638.3|635.42|638.3|635.42|637.3|634.42|0
1653062630000|2022-05-20 16:03:50|639.05|636.17|639.05|636.17|639.29|636.41|639.05|636.17|0
1653062640000|2022-05-20 16:04:00|639.54|636.66|639.54|636.66|639.79|636.91|639.29|636.41|0
1653062650000|2022-05-20 16:04:10|640.29|637.41|639.79|636.91|641.04|638.16|639.79|636.91|0
1653062660000|2022-05-20 16:04:20|639.29|636.41|638.68|635.8|639.29|636.41|638.68|635.8|0
1653062670000|2022-05-20 16:04:30|639.05|636.17|639.79|636.91|639.79|636.91|639.05|636.17|0
1653062680000|2022-05-20 16:04:40|640.04|637.16|640.29|637.41|640.54|637.66|640.04|637.16|0
1653062690000|2022-05-20 16:04:50|640.67|637.79|640.79|637.91|640.79|637.91|640.29|637.41|0
1653062700000|2022-05-20 16:05:00|640.54|637.66|640.29|637.41|640.54|637.66|640.29|637.41|0
1653062710000|2022-05-20 16:05:10|640.04|637.16|640.04|637.16|640.04|637.16|639.54|636.66|0
1653062720000|2022-05-20 16:05:20|640.54|637.66|639.29|636.41|640.54|637.66|639.29|636.41|0
1653062730000|2022-05-20 16:05:30|638.05|635.17|638.8|635.92|638.8|635.92|638.05|635.17|0
1653062740000|2022-05-20 16:05:40|638.68|635.8|638.3|635.42|639.05|636.17|638.3|635.42|0
1653062750000|2022-05-20 16:05:50|638.05|635.17|638.05|635.17|638.3|635.42|638.05|635.17|0
1653062760000|2022-05-20 16:06:00|637.3|634.42|638.55|635.67|639.05|636.17|637.3|634.42|0
1653062770000|2022-05-20 16:06:10|638.8|635.92|638.55|635.67|639.54|636.66|638.55|635.67|0
1653062780000|2022-05-20 16:06:20|639.05|636.17|638.3|635.42|639.05|636.17|637.8|634.92|0
1653062790000|2022-05-20 16:06:30|637.8|634.92|638.05|635.17|638.3|635.42|637.8|634.92|0
1653062800000|2022-05-20 16:06:40|638.55|635.67|638.05|635.17|638.8|635.92|638.05|635.17|0
1653062810000|2022-05-20 16:06:50|638.3|635.42|638.05|635.17|638.55|635.67|638.05|635.17|0
1653062820000|2022-05-20 16:07:00|638.3|635.42|638.3|635.42|638.3|635.42|638.3|635.42|0
1653062830000|2022-05-20 16:07:10|638.8|635.92|638.05|635.17|639.05|636.17|638.05|635.17|0
1653062840000|2022-05-20 16:07:20|638.3|635.42|638.18|635.3|638.3|635.42|638.05|635.17|0
1653062850000|2022-05-20 16:07:30|638.55|635.67|639.29|636.41|639.54|636.66|638.55|635.67|0
1653062860000|2022-05-20 16:07:40|640.04|637.16|640.79|637.91|640.79|637.91|640.04|637.16|0
1653062870000|2022-05-20 16:07:50|641.04|638.16|642.78|639.9|642.78|639.9|641.04|638.16|0
1653062880000|2022-05-20 16:08:00|642.53|639.65|644.03|641.15|644.03|641.15|642.53|639.65|0
1653062890000|2022-05-20 16:08:10|643.78|640.9|644.53|641.65|645.27|642.39|643.78|640.9|0
1653062900000|2022-05-20 16:08:20|645.27|642.39|648.26|645.38|648.26|645.38|645.27|642.39|0
1653062910000|2022-05-20 16:08:30|648.51|645.63|647.02|644.14|648.51|645.63|647.02|644.14|0
1653062920000|2022-05-20 16:08:40|647.27|644.39|649.51|646.63|649.51|646.63|647.27|644.39|0
1653062930000|2022-05-20 16:08:50|650.01|647.13|650.51|647.63|650.51|647.63|649.76|646.88|0
1653062940000|2022-05-20 16:09:00|650.76|647.88|651.01|648.13|651.25|648.37|650.51|647.63|0
1653062950000|2022-05-20 16:09:10|651.25|648.37|652|649.12|652.75|649.87|651.25|648.37|0
1653062960000|2022-05-20 16:09:20|651.75|648.87|652.5|649.62|652.5|649.62|651.75|648.87|0
1653062970000|2022-05-20 16:09:30|652.75|649.87|652.5|649.62|652.75|649.87|652.5|649.62|0
1653062980000|2022-05-20 16:09:40|652.25|649.37|654|651.12|654|651.12|652.25|649.37|0
1653062990000|2022-05-20 16:09:50|654.5|651.62|655.24|652.36|655.24|652.36|654.5|651.62|0
1653063000000|2022-05-20 16:10:00|655.99|653.11|655.24|652.36|655.99|653.11|655.24|652.36|0
1653063010000|2022-05-20 16:10:10|655.49|652.61|659.48|656.6|659.48|656.6|655.49|652.61|0
1653063020000|2022-05-20 16:10:20|659.61|656.73|661.48|658.6|661.48|658.6|659.48|656.6|0
1653063030000|2022-05-20 16:10:30|659.73|656.85|660.23|657.35|660.48|657.6|659.73|656.85|0
1653063040000|2022-05-20 16:10:40|661.48|658.6|662.72|659.84|662.72|659.84|660.73|657.85|0
1653063050000|2022-05-20 16:10:50|662.97|660.09|662.22|659.34|663.35|660.47|662.22|659.34|0
1653063060000|2022-05-20 16:11:00|662.47|659.59|661.48|658.6|662.72|659.84|661.48|658.6|0
1653063070000|2022-05-20 16:11:10|662.47|659.59|661.73|658.85|662.97|660.09|661.73|658.85|0
1653063080000|2022-05-20 16:11:20|661.48|658.6|661.23|658.35|661.48|658.6|661.23|658.35|0
1653063090000|2022-05-20 16:11:30|660.73|657.85|660.48|657.6|660.98|658.1|660.48|657.6|0
1653063100000|2022-05-20 16:11:40|659.73|656.85|659.23|656.35|660.23|657.35|658.73|655.85|0
1653063110000|2022-05-20 16:11:50|658.98|656.1|658.73|655.85|658.98|656.1|658.23|655.35|0
1653063120000|2022-05-20 16:12:00|658.36|655.48|658.48|655.6|658.73|655.85|658.23|655.35|0
1653063130000|2022-05-20 16:12:10|658.73|655.85|659.23|656.35|659.23|656.35|658.73|655.85|0
1653063140000|2022-05-20 16:12:20|660.73|657.85|660.23|657.35|660.73|657.85|660.23|657.35|0
1653063150000|2022-05-20 16:12:30|659.48|656.6|659.73|656.85|659.73|656.85|658.48|655.6|0
1653063160000|2022-05-20 16:12:40|660.48|657.6|658.48|655.6|660.48|657.6|658.48|655.6|0
1653063170000|2022-05-20 16:12:50|658.98|656.1|658.73|655.85|658.98|656.1|658.61|655.73|0
1653063180000|2022-05-20 16:13:00|658.23|655.35|656.99|654.11|658.23|655.35|656.99|654.11|0
1653063190000|2022-05-20 16:13:10|656.74|653.86|654.5|651.62|656.74|653.86|654.5|651.62|0
1653063200000|2022-05-20 16:13:20|654.74|651.86|654.5|651.62|654.74|651.86|654.25|651.37|0
1653063210000|2022-05-20 16:13:30|654.25|651.37|653.25|650.37|654.25|651.37|653.25|650.37|0
1653063220000|2022-05-20 16:13:40|652|649.12|652.5|649.62|652.5|649.62|651.25|648.37|0
1653063230000|2022-05-20 16:13:50|651.88|649|650.76|647.88|651.88|649|650.76|647.88|0
1653063240000|2022-05-20 16:14:00|650.26|647.38|652|649.12|652|649.12|650.26|647.38|0
1653063250000|2022-05-20 16:14:10|652.5|649.62|651.75|648.87|652.5|649.62|651.5|648.62|0
1653063260000|2022-05-20 16:14:20|652|649.12|652.25|649.37|652.25|649.37|651.88|649|0
1653063270000|2022-05-20 16:14:30|653|650.12|653.25|650.37|653.25|650.37|653|650.12|0
1653063280000|2022-05-20 16:14:40|652.75|649.87|652.25|649.37|652.75|649.87|652.25|649.37|0
1653063290000|2022-05-20 16:14:50|652.75|649.87|652.88|650|653.5|650.62|652.75|649.87|0
1653063300000|2022-05-20 16:15:00|652.25|649.37|653.5|650.62|653.5|650.62|652.25|649.37|0
1653063310000|2022-05-20 16:15:10|653.25|650.37|655.99|653.11|655.99|653.11|653.25|650.37|0
1653063320000|2022-05-20 16:15:20|654.99|652.11|656.74|653.86|656.74|653.86|654.74|651.86|0
1653063330000|2022-05-20 16:15:30|656.49|653.61|655.24|652.36|656.74|653.86|655.24|652.36|0
1653063340000|2022-05-20 16:15:40|654.99|652.11|654.99|652.11|655.99|653.11|654.99|652.11|0
1653063350000|2022-05-20 16:15:50|654.74|651.86|654.78|651.9|655.99|653.11|654.74|651.86|0
1653063360000|2022-05-20 16:16:00|655.28|652.4|655.28|652.4|656.16|653.28|655.03|652.15|0
1653063370000|2022-05-20 16:16:10|655.07|652.19|654.57|651.69|655.07|652.19|654.57|651.69|0
1653063380000|2022-05-20 16:16:20|654.32|651.44|654.57|651.69|654.82|651.94|653.82|650.94|0
1653063390000|2022-05-20 16:16:30|654.32|651.44|654.95|652.07|655.07|652.19|654.32|651.44|0
1653063400000|2022-05-20 16:16:40|655.07|652.19|653.57|650.69|655.07|652.19|653.57|650.69|0
1653063410000|2022-05-20 16:16:50|653.82|650.94|652.58|649.7|653.82|650.94|652.58|649.7|0
1653063420000|2022-05-20 16:17:00|653.33|650.45|653.33|650.45|653.33|650.45|653.33|650.45|0
1653063430000|2022-05-20 16:17:10|654.32|651.44|654.57|651.69|654.95|652.07|654.32|651.44|0
1653063440000|2022-05-20 16:17:20|654.82|651.94|655.82|652.94|655.82|652.94|654.82|651.94|0
1653063450000|2022-05-20 16:17:30|656.31|653.43|655.8|652.92|656.31|653.43|655.8|652.92|0
1653063460000|2022-05-20 16:17:40|655.6|652.72|655.58|652.7|656.33|653.45|655.58|652.7|0
1653063470000|2022-05-20 16:17:50|656.08|653.2|656.57|653.69|656.57|653.69|656.08|653.2|0
1653063480000|2022-05-20 16:18:00|657.32|654.44|656.08|653.2|657.32|654.44|656.08|653.2|0
1653063490000|2022-05-20 16:18:10|656.33|653.45|656.33|653.45|656.33|653.45|656.08|653.2|0
1653063500000|2022-05-20 16:18:20|655.96|653.08|655.83|652.95|656.33|653.45|655.83|652.95|0
1653063510000|2022-05-20 16:18:30|656.08|653.2|656.33|653.45|656.33|653.45|655.83|652.95|0
1653063520000|2022-05-20 16:18:40|656.46|653.58|655.58|652.7|656.46|653.58|655.58|652.7|0
1653063530000|2022-05-20 16:18:50|656.08|653.2|656.57|653.69|656.57|653.69|656.08|653.2|0
1653063540000|2022-05-20 16:19:00|656.33|653.45|656.33|653.45|657.07|654.19|656.33|653.45|0
1653063550000|2022-05-20 16:19:10|656.08|653.2|656.08|653.2|656.33|653.45|656.08|653.2|0
1653063560000|2022-05-20 16:19:20|656.57|653.69|655.58|652.7|656.57|653.69|655.33|652.45|0
1653063570000|2022-05-20 16:19:30|655.33|652.45|656.21|653.33|656.21|653.33|655.33|652.45|0
1653063580000|2022-05-20 16:19:40|656.08|653.2|656.33|653.45|656.57|653.69|656.08|653.2|0
1653063590000|2022-05-20 16:19:50|657.07|654.19|657.82|654.94|658.57|655.69|657.07|654.19|0
1653063600000|2022-05-20 16:20:00|658.07|655.19|658.32|655.44|658.57|655.69|658.07|655.19|0
1653063610000|2022-05-20 16:20:10|657.82|654.94|657.07|654.19|658.57|655.69|657.07|654.19|0
1653063620000|2022-05-20 16:20:20|656.57|653.69|655.08|652.2|656.82|653.94|655.08|652.2|0
1653063630000|2022-05-20 16:20:30|654.83|651.95|656.57|653.69|656.57|653.69|654.83|651.95|0
1653063640000|2022-05-20 16:20:40|657.32|654.44|657.57|654.69|657.57|654.69|656.33|653.45|0
1653063650000|2022-05-20 16:20:50|657.07|654.19|655.83|652.95|657.07|654.19|655.83|652.95|0
1653063660000|2022-05-20 16:21:00|655.33|652.45|655.58|652.7|655.83|652.95|655.33|652.45|0
1653063670000|2022-05-20 16:21:10|654.58|651.7|656.21|653.33|656.33|653.45|654.58|651.7|0
1653063680000|2022-05-20 16:21:20|656.08|653.2|655.83|652.95|656.57|653.69|655.83|652.95|0
1653063690000|2022-05-20 16:21:30|655.58|652.7|655.08|652.2|655.58|652.7|655.08|652.2|0
1653063700000|2022-05-20 16:21:40|655.83|652.95|656.46|653.58|656.46|653.58|655.83|652.95|0
1653063710000|2022-05-20 16:21:50|656.82|653.94|656.33|653.45|656.82|653.94|656.33|653.45|0
1653063720000|2022-05-20 16:22:00|655.58|652.7|656.82|653.94|656.82|653.94|655.58|652.7|0
1653063730000|2022-05-20 16:22:10|657.07|654.19|656.33|653.45|657.07|654.19|655.83|652.95|0
1653063740000|2022-05-20 16:22:20|656.82|653.94|656.57|653.69|657.07|654.19|656.33|653.45|0
1653063750000|2022-05-20 16:22:30|656.82|653.94|656.08|653.2|656.82|653.94|656.08|653.2|0
1653063760000|2022-05-20 16:22:40|655.96|653.08|655.83|652.95|655.96|653.08|655.33|652.45|0
1653063770000|2022-05-20 16:22:50|655.33|652.45|655.58|652.7|655.58|652.7|655.33|652.45|0
1653063780000|2022-05-20 16:23:00|655.83|652.95|655.83|652.95|655.83|652.95|655.58|652.7|0
1653063790000|2022-05-20 16:23:10|655.33|652.45|655.33|652.45|655.58|652.7|655.33|652.45|0
1653063800000|2022-05-20 16:23:20|655.08|652.2|654.33|651.45|655.08|652.2|653.59|650.71|0
1653063810000|2022-05-20 16:23:30|654.08|651.2|653.59|650.71|654.08|651.2|653.59|650.71|0
1653063820000|2022-05-20 16:23:40|652.84|649.96|653.59|650.71|653.59|650.71|652.84|649.96|0
1653063830000|2022-05-20 16:23:50|654.21|651.33|655.08|652.2|655.08|652.2|654.21|651.33|0
1653063840000|2022-05-20 16:24:00|654.58|651.7|652.84|649.96|654.58|651.7|652.84|649.96|0
1653063850000|2022-05-20 16:24:10|653.59|650.71|653.72|650.84|653.72|650.84|653.34|650.46|0
1653063860000|2022-05-20 16:24:20|653.59|650.71|652.84|649.96|654.08|651.2|652.84|649.96|0
1653063870000|2022-05-20 16:24:30|652.59|649.71|651.59|648.71|652.59|649.71|650.85|647.97|0
1653063880000|2022-05-20 16:24:40|650.85|647.97|650.1|647.22|650.85|647.97|650.1|647.22|0
1653063890000|2022-05-20 16:24:50|650.35|647.47|651.1|648.22|651.1|648.22|650.35|647.47|0
1653063900000|2022-05-20 16:25:00|650.85|647.97|653.59|650.71|653.59|650.71|650.85|647.97|0
1653063910000|2022-05-20 16:25:10|654.08|651.2|654.08|651.2|654.08|651.2|654.08|651.2|0
1653063920000|2022-05-20 16:25:20|653.84|650.96|653.09|650.21|653.84|650.96|653.09|650.21|0
1653063930000|2022-05-20 16:25:30|653.34|650.46|653.84|650.96|654.33|651.45|653.34|650.46|0
1653063940000|2022-05-20 16:25:40|654.33|651.45|654.83|651.95|654.83|651.95|654.33|651.45|0
1653063950000|2022-05-20 16:25:50|654.96|652.08|655.46|652.58|655.46|652.58|654.96|652.08|0
1653063960000|2022-05-20 16:26:00|655.58|652.7|656.08|653.2|656.08|653.2|655.33|652.45|0
1653063970000|2022-05-20 16:26:10|655.96|653.08|655.96|653.08|656.08|653.2|655.83|652.95|0
1653063980000|2022-05-20 16:26:20|655.83|652.95|655.58|652.7|656.21|653.33|655.58|652.7|0
1653063990000|2022-05-20 16:26:30|657.32|654.44|658.32|655.44|658.32|655.44|657.32|654.44|0
1653064000000|2022-05-20 16:26:40|657.57|654.69|657.82|654.94|657.82|654.94|657.57|654.69|0
1653064010000|2022-05-20 16:26:50|657.57|654.69|656.57|653.69|657.57|654.69|656.57|653.69|0
1653064020000|2022-05-20 16:27:00|657.07|654.19|656.57|653.69|657.07|654.19|656.57|653.69|0
1653064030000|2022-05-20 16:27:10|656.33|653.45|657.32|654.44|657.82|654.94|656.33|653.45|0
1653064040000|2022-05-20 16:27:20|657.57|654.69|657.82|654.94|658.32|655.44|657.57|654.69|0
1653064050000|2022-05-20 16:27:30|657.57|654.69|657.82|654.94|657.82|654.94|657.2|654.32|0
1653064060000|2022-05-20 16:27:40|657.95|655.07|657.82|654.94|658.2|655.32|657.82|654.94|0
1653064070000|2022-05-20 16:27:50|658.07|655.19|658.07|655.19|658.07|655.19|657.82|654.94|0
1653064080000|2022-05-20 16:28:00|657.82|654.94|656.82|653.94|657.82|654.94|656.33|653.45|0
1653064090000|2022-05-20 16:28:10|657.45|654.57|657.57|654.69|657.57|654.69|657.45|654.57|0
1653064100000|2022-05-20 16:28:20|657.32|654.44|656.33|653.45|657.32|654.44|656.33|653.45|0
1653064110000|2022-05-20 16:28:30|656.08|653.2|656.82|653.94|657.07|654.19|656.08|653.2|0
1653064120000|2022-05-20 16:28:40|656.57|653.69|656.82|653.94|657.32|654.44|656.57|653.69|0
1653064130000|2022-05-20 16:28:50|657.07|654.19|657.57|654.69|657.57|654.69|656.82|653.94|0
1653064140000|2022-05-20 16:29:00|657.2|654.32|656.21|653.33|657.2|654.32|656.21|653.33|0
1653064150000|2022-05-20 16:29:10|656.33|653.45|656.82|653.94|656.82|653.94|656.33|653.45|0
1653064160000|2022-05-20 16:29:20|656.33|653.45|656.33|653.45|656.33|653.45|655.58|652.7|0
1653064170000|2022-05-20 16:29:30|656.08|653.2|656.82|653.94|656.82|653.94|656.08|653.2|0
1653064180000|2022-05-20 16:29:40|656.33|653.45|655.08|652.2|656.33|653.45|655.08|652.2|0
1653064190000|2022-05-20 16:29:50|654.58|651.7|654.33|651.45|654.58|651.7|654.08|651.2|0
1653064200000|2022-05-20 16:30:00|654.83|651.95|656.57|653.69|656.57|653.69|654.83|651.95|0
1653064210000|2022-05-20 16:30:10|656.45|653.57|657.57|654.69|657.57|654.69|656.45|653.57|0
1653064220000|2022-05-20 16:30:20|656.95|654.07|657.57|654.69|657.57|654.69|656.95|654.07|0
1653064230000|2022-05-20 16:30:30|657.32|654.44|656.57|653.69|657.32|654.44|656.57|653.69|0
1653064240000|2022-05-20 16:30:40|657.07|654.19|655.83|652.95|657.07|654.19|655.83|652.95|0
1653064250000|2022-05-20 16:30:50|656.33|653.45|657.2|654.32|657.2|654.32|656.33|653.45|0
1653064260000|2022-05-20 16:31:00|656.82|653.94|656.33|653.45|657.07|654.19|656.33|653.45|0
1653064270000|2022-05-20 16:31:10|656.08|653.2|654.33|651.45|656.08|653.2|654.33|651.45|0
1653064280000|2022-05-20 16:31:20|653.09|650.21|652.34|649.46|653.09|650.21|652.34|649.46|0
1653064290000|2022-05-20 16:31:30|652.84|649.96|651.59|648.71|652.84|649.96|651.59|648.71|0
1653064300000|2022-05-20 16:31:40|651.1|648.22|651.84|648.96|651.84|648.96|650.85|647.97|0
1653064310000|2022-05-20 16:31:50|652.09|649.21|653.47|650.59|653.47|650.59|652.09|649.21|0
1653064320000|2022-05-20 16:32:00|654.08|651.2|654.08|651.2|654.83|651.95|654.08|651.2|0
1653064330000|2022-05-20 16:32:10|654.33|651.45|654.58|651.7|655.08|652.2|654.33|651.45|0
1653064340000|2022-05-20 16:32:20|654.83|651.95|653.59|650.71|654.83|651.95|653.59|650.71|0
1653064350000|2022-05-20 16:32:30|652.59|649.71|651.84|648.96|652.59|649.71|651.84|648.96|0
1653064360000|2022-05-20 16:32:40|652.34|649.46|652.84|649.96|652.84|649.96|652.09|649.21|0
1653064370000|2022-05-20 16:32:50|652.59|649.71|653.59|650.71|653.59|650.71|652.59|649.71|0
1653064380000|2022-05-20 16:33:00|653.34|650.46|652.09|649.21|653.34|650.46|652.09|649.21|0
1653064390000|2022-05-20 16:33:10|652.34|649.46|653.84|650.96|653.84|650.96|652.34|649.46|0
1653064400000|2022-05-20 16:33:20|654.33|651.45|654.58|651.7|654.58|651.7|654.33|651.45|0
1653064410000|2022-05-20 16:33:30|654.83|651.95|655.58|652.7|655.58|652.7|654.83|651.95|0
1653064420000|2022-05-20 16:33:40|655.83|652.95|656.33|653.45|656.33|653.45|655.83|652.95|0
1653064430000|2022-05-20 16:33:50|656.82|653.94|656.08|653.2|656.82|653.94|656.08|653.2|0
1653064440000|2022-05-20 16:34:00|656.57|653.69|655.83|652.95|656.57|653.69|655.83|652.95|0
1653064450000|2022-05-20 16:34:10|655.58|652.7|655.83|652.95|655.83|652.95|655.58|652.7|0
1653064460000|2022-05-20 16:34:20|656.33|653.45|657.2|654.32|657.2|654.32|656.33|653.45|0
1653064470000|2022-05-20 16:34:30|657.32|654.44|656.82|653.94|657.45|654.57|656.57|653.69|0
1653064480000|2022-05-20 16:34:40|657.32|654.44|657.82|654.94|657.82|654.94|657.2|654.32|0
1653064490000|2022-05-20 16:34:50|658.07|655.19|659.81|656.93|659.81|656.93|658.07|655.19|0
1653064500000|2022-05-20 16:35:00|660.06|657.18|661.31|658.43|661.56|658.68|660.06|657.18|0
1653064510000|2022-05-20 16:35:10|660.81|657.93|661.19|658.31|661.31|658.43|660.81|657.93|0
1653064520000|2022-05-20 16:35:20|660.56|657.68|661.31|658.43|661.31|658.43|660.56|657.68|0
1653064530000|2022-05-20 16:35:30|661.06|658.18|661.8|658.92|661.8|658.92|661.06|658.18|0
1653064540000|2022-05-20 16:35:40|662.05|659.17|663.05|660.17|663.05|660.17|662.05|659.17|0
1653064550000|2022-05-20 16:35:50|663.8|660.92|662.05|659.17|663.8|660.92|662.05|659.17|0
1653064560000|2022-05-20 16:36:00|661.31|658.43|661.06|658.18|661.31|658.43|660.81|657.93|0
1653064570000|2022-05-20 16:36:10|660.31|657.43|659.56|656.68|660.31|657.43|659.56|656.68|0
1653064580000|2022-05-20 16:36:20|660.06|657.18|660.31|657.43|660.31|657.43|659.81|656.93|0
1653064590000|2022-05-20 16:36:30|661.06|658.18|661.06|658.18|661.19|658.31|661.06|658.18|0
1653064600000|2022-05-20 16:36:40|660.81|657.93|660.56|657.68|660.81|657.93|660.31|657.43|0
1653064610000|2022-05-20 16:36:50|660.31|657.43|662.05|659.17|662.05|659.17|660.31|657.43|0
1653064620000|2022-05-20 16:37:00|662.55|659.67|663.8|660.92|664.05|661.17|662.55|659.67|0
1653064630000|2022-05-20 16:37:10|663.55|660.67|662.43|659.55|663.55|660.67|662.43|659.55|0
1653064640000|2022-05-20 16:37:20|662.55|659.67|663.8|660.92|663.8|660.92|662.55|659.67|0
1653064650000|2022-05-20 16:37:30|663.55|660.67|664.43|661.55|664.54|661.66|663.55|660.67|0
1653064660000|2022-05-20 16:37:40|664.3|661.42|662.93|660.05|664.3|661.42|662.93|660.05|0
1653064670000|2022-05-20 16:37:50|663.55|660.67|664.79|661.91|664.79|661.91|663.55|660.67|0
1653064680000|2022-05-20 16:38:00|664.92|662.04|665.04|662.16|665.04|662.16|664.54|661.66|0
1653064690000|2022-05-20 16:38:10|665.17|662.29|665.04|662.16|665.17|662.29|665.04|662.16|0
1653064700000|2022-05-20 16:38:20|665.17|662.29|665.79|662.91|666.29|663.41|665.17|662.29|0
1653064710000|2022-05-20 16:38:30|665.54|662.66|666.29|663.41|666.29|663.41|665.54|662.66|0
1653064720000|2022-05-20 16:38:40|666.79|663.91|667.04|664.16|667.04|664.16|666.79|663.91|0
1653064730000|2022-05-20 16:38:50|667.53|664.65|667.53|664.65|668.03|665.15|667.53|664.65|0
1653064740000|2022-05-20 16:39:00|667.29|664.41|666.54|663.66|667.29|664.41|666.54|663.66|0
1653064750000|2022-05-20 16:39:10|667.04|664.16|666.54|663.66|667.04|664.16|666.42|663.54|0
1653064760000|2022-05-20 16:39:20|666.04|663.16|665.54|662.66|666.29|663.41|665.54|662.66|0
1653064770000|2022-05-20 16:39:30|665.29|662.41|664.3|661.42|665.54|662.66|664.3|661.42|0
1653064780000|2022-05-20 16:39:40|665.54|662.66|665.17|662.29|665.54|662.66|665.17|662.29|0
1653064790000|2022-05-20 16:39:50|665.29|662.41|665.29|662.41|665.29|662.41|665.04|662.16|0
1653064800000|2022-05-20 16:40:00|665.79|662.91|667.53|664.65|667.53|664.65|665.79|662.91|0
1653064810000|2022-05-20 16:40:10|668.03|665.15|668.28|665.4|668.28|665.4|667.78|664.9|0
1653064820000|2022-05-20 16:40:20|667.78|664.9|667.04|664.16|667.78|664.9|667.04|664.16|0
1653064830000|2022-05-20 16:40:30|667.29|664.41|667.29|664.41|667.78|664.9|667.29|664.41|0
1653064840000|2022-05-20 16:40:40|667.04|664.16|666.92|664.04|667.29|664.41|666.79|663.91|0
1653064850000|2022-05-20 16:40:50|667.04|664.16|667.41|664.53|667.41|664.53|666.54|663.66|0
1653064860000|2022-05-20 16:41:00|667.78|664.9|668.53|665.65|668.53|665.65|667.53|664.65|0
1653064870000|2022-05-20 16:41:10|668.28|665.4|668.53|665.65|668.53|665.65|668.28|665.4|0
1653064880000|2022-05-20 16:41:20|668.78|665.9|668.28|665.4|669.53|666.65|668.28|665.4|0
1653064890000|2022-05-20 16:41:30|667.78|664.9|667.53|664.65|667.78|664.9|667.29|664.41|0
1653064900000|2022-05-20 16:41:40|667.78|664.9|668.66|665.78|668.66|665.78|667.53|664.65|0
1653064910000|2022-05-20 16:41:50|668.28|665.4|669.03|666.15|669.41|666.53|668.28|665.4|0
1653064920000|2022-05-20 16:42:00|669.53|666.65|669.53|666.65|669.78|666.9|669.53|666.65|0
1653064930000|2022-05-20 16:42:10|669.28|666.4|670.52|667.64|670.52|667.64|669.28|666.4|0
1653064940000|2022-05-20 16:42:20|670.28|667.4|669.78|666.9|670.28|667.4|669.78|666.9|0
1653064950000|2022-05-20 16:42:30|669.53|666.65|670.77|667.89|670.77|667.89|669.53|666.65|0
1653064960000|2022-05-20 16:42:40|671.02|668.14|672.77|669.89|672.77|669.89|671.02|668.14|0
1653064970000|2022-05-20 16:42:50|673.02|670.14|672.77|669.89|673.27|670.39|672.77|669.89|0
1653064980000|2022-05-20 16:43:00|672.02|669.14|672.02|669.14|672.02|669.14|672.02|669.14|0
1653064990000|2022-05-20 16:43:10|671.02|668.14|672.02|669.14|672.02|669.14|671.02|668.14|0
1653065000000|2022-05-20 16:43:20|671.02|668.14|669.53|666.65|671.02|668.14|669.53|666.65|0
1653065010000|2022-05-20 16:43:30|670.52|667.64|670.03|667.15|671.02|668.14|670.03|667.15|0
1653065020000|2022-05-20 16:43:40|670.52|667.64|670.28|667.4|671.02|668.14|670.28|667.4|0
1653065030000|2022-05-20 16:43:50|670.77|667.89|670.52|667.64|671.27|668.39|670.52|667.64|0
1653065040000|2022-05-20 16:44:00|671.77|668.89|672.77|669.89|672.77|669.89|671.77|668.89|0
1653065050000|2022-05-20 16:44:10|673.02|670.14|673.76|670.88|673.76|670.88|673.02|670.14|0
1653065060000|2022-05-20 16:44:20|673.52|670.64|673.02|670.14|673.52|670.64|673.02|670.14|0
1653065070000|2022-05-20 16:44:30|673.52|670.64|674.01|671.13|674.01|671.13|673.52|670.64|0
1653065080000|2022-05-20 16:44:40|673.52|670.64|674.01|671.13|674.01|671.13|673.52|670.64|0
1653065090000|2022-05-20 16:44:50|673.76|670.88|674.76|671.88|674.76|671.88|673.76|670.88|0
1653065100000|2022-05-20 16:45:00|675.01|672.13|675.76|672.88|675.76|672.88|675.01|672.13|0
1653065110000|2022-05-20 16:45:10|676.26|673.38|675.51|672.63|676.26|673.38|675.51|672.63|0
1653065120000|2022-05-20 16:45:20|675.26|672.38|675.76|672.88|675.76|672.88|675.26|672.38|0
1653065130000|2022-05-20 16:45:30|676.26|673.38|676.76|673.88|676.76|673.88|676.26|673.38|0
1653065140000|2022-05-20 16:45:40|676.26|673.38|675.01|672.13|676.26|673.38|675.01|672.13|0
1653065150000|2022-05-20 16:45:50|675.64|672.76|676.76|673.88|676.76|673.88|675.64|672.76|0
1653065160000|2022-05-20 16:46:00|677|674.12|676.76|673.88|677|674.12|676.51|673.63|0
1653065170000|2022-05-20 16:46:10|677|674.12|677.75|674.87|677.75|674.87|676.26|673.38|0
1653065180000|2022-05-20 16:46:20|678|675.12|678.75|675.87|678.75|675.87|678|675.12|0
1653065190000|2022-05-20 16:46:30|678.5|675.62|679.25|676.37|679.25|676.37|678.5|675.62|0
1653065200000|2022-05-20 16:46:40|679.75|676.87|680.25|677.37|680.25|677.37|679.5|676.62|0
1653065210000|2022-05-20 16:46:50|679.75|676.87|678.5|675.62|679.75|676.87|678.5|675.62|0
1653065220000|2022-05-20 16:47:00|679.5|676.62|679.75|676.87|680.49|677.61|679.5|676.62|0
1653065230000|2022-05-20 16:47:10|680.25|677.37|679.75|676.87|680.49|677.61|679.75|676.87|0
1653065240000|2022-05-20 16:47:20|679.8|676.92|678.05|675.17|679.8|676.92|678.05|675.17|0
1653065250000|2022-05-20 16:47:30|678.55|675.67|676.8|673.92|678.55|675.67|676.8|673.92|0
1653065260000|2022-05-20 16:47:40|676.3|673.42|675.36|672.48|676.3|673.42|675.36|672.48|0
1653065270000|2022-05-20 16:47:50|674.37|671.49|673.12|670.24|675.12|672.24|673.12|670.24|0
1653065280000|2022-05-20 16:48:00|672.63|669.75|672.1|669.22|673.12|670.24|672.1|669.22|0
1653065290000|2022-05-20 16:48:10|672.35|669.47|672.6|669.72|672.6|669.72|672.35|669.47|0
1653065300000|2022-05-20 16:48:20|670.86|667.98|670.61|667.73|670.86|667.98|670.36|667.48|0
1653065310000|2022-05-20 16:48:30|671.11|668.23|673.1|670.22|673.1|670.22|671.11|668.23|0
1653065320000|2022-05-20 16:48:40|673.35|670.47|672.1|669.22|673.6|670.72|672.1|669.22|0
1653065330000|2022-05-20 16:48:50|671.85|668.97|671.6|668.72|672.85|669.97|671.6|668.72|0
1653065340000|2022-05-20 16:49:00|670.61|667.73|669.86|666.98|670.86|667.98|669.86|666.98|0
1653065350000|2022-05-20 16:49:10|669.36|666.48|669.11|666.23|669.36|666.48|668.87|665.99|0
1653065360000|2022-05-20 16:49:20|668.62|665.74|667.37|664.49|668.62|665.74|667.37|664.49|0
1653065370000|2022-05-20 16:49:30|667.12|664.24|668.62|665.74|668.62|665.74|667.12|664.24|0
1653065380000|2022-05-20 16:49:40|667.87|664.99|667.87|664.99|667.87|664.99|666.87|663.99|0
1653065390000|2022-05-20 16:49:50|668.12|665.24|665.63|662.75|668.12|665.24|665.63|662.75|0
1653065400000|2022-05-20 16:50:00|666.63|663.75|666.87|663.99|666.87|663.99|666.38|663.5|0
1653065410000|2022-05-20 16:50:10|666.51|663.63|667.37|664.49|667.37|664.49|666.51|663.63|0
1653065420000|2022-05-20 16:50:20|666.51|663.63|666.38|663.5|666.87|663.99|666.38|663.5|0
1653065430000|2022-05-20 16:50:30|667.12|664.24|667.87|664.99|667.87|664.99|667.12|664.24|0
1653065440000|2022-05-20 16:50:40|666.87|663.99|666.87|663.99|666.87|663.99|666.01|663.13|0
1653065450000|2022-05-20 16:50:50|667.12|664.24|667.62|664.74|667.62|664.74|667.12|664.24|0
1653065460000|2022-05-20 16:51:00|667.25|664.37|668.37|665.49|668.37|665.49|667.25|664.37|0
1653065470000|2022-05-20 16:51:10|667.62|664.74|668.37|665.49|668.37|665.49|667.62|664.74|0
1653065480000|2022-05-20 16:51:20|668.62|665.74|667.87|664.99|668.62|665.74|667.87|664.99|0
1653065490000|2022-05-20 16:51:30|667.62|664.74|668.37|665.49|668.62|665.74|667.62|664.74|0
1653065500000|2022-05-20 16:51:40|667.87|664.99|670.61|667.73|670.61|667.73|667.87|664.99|0
1653065510000|2022-05-20 16:51:50|669.86|666.98|669.86|666.98|669.86|666.98|669.61|666.73|0
1653065520000|2022-05-20 16:52:00|670.36|667.48|670.61|667.73|670.74|667.86|669.99|667.11|0
1653065530000|2022-05-20 16:52:10|669.86|666.98|668.37|665.49|669.86|666.98|668.37|665.49|0
1653065540000|2022-05-20 16:52:20|667.87|664.99|667.12|664.24|667.87|664.99|667.12|664.24|0
1653065550000|2022-05-20 16:52:30|666.63|663.75|666.13|663.25|666.63|663.75|666.13|663.25|0
1653065560000|2022-05-20 16:52:40|667.5|664.62|667.12|664.24|667.87|664.99|667.12|664.24|0
1653065570000|2022-05-20 16:52:50|667.87|664.99|667.37|664.49|668.37|665.49|667.37|664.49|0
1653065580000|2022-05-20 16:53:00|666.38|663.5|669.36|666.48|669.36|666.48|666.38|663.5|0
1653065590000|2022-05-20 16:53:10|669.86|666.98|669.86|666.98|669.86|666.98|669.24|666.36|0
1653065600000|2022-05-20 16:53:20|669.61|666.73|670.36|667.48|670.36|667.48|669.61|666.73|0
1653065610000|2022-05-20 16:53:30|671.36|668.48|671.36|668.48|671.36|668.48|670.86|667.98|0
1653065620000|2022-05-20 16:53:40|671.11|668.23|673.23|670.35|673.23|670.35|671.11|668.23|0
1653065630000|2022-05-20 16:53:50|675.09|672.21|674.59|671.71|675.09|672.21|674.59|671.71|0
1653065640000|2022-05-20 16:54:00|673.84|670.96|674.09|671.21|675.09|672.21|673.84|670.96|0
1653065650000|2022-05-20 16:54:10|674.34|671.46|672.85|669.97|674.34|671.46|672.85|669.97|0
1653065660000|2022-05-20 16:54:20|673.1|670.22|673.1|670.22|673.6|670.72|673.1|670.22|0
1653065670000|2022-05-20 16:54:30|674.09|671.21|672.98|670.1|674.09|671.21|672.98|670.1|0
1653065680000|2022-05-20 16:54:40|672.35|669.47|673.35|670.47|673.35|670.47|672.35|669.47|0
1653065690000|2022-05-20 16:54:50|673.6|670.72|673.1|670.22|674.09|671.21|673.1|670.22|0
1653065700000|2022-05-20 16:55:00|672.98|670.1|671.11|668.23|673.1|670.22|671.11|668.23|0
1653065710000|2022-05-20 16:55:10|670.61|667.73|672.85|669.97|673.1|670.22|670.61|667.73|0
1653065720000|2022-05-20 16:55:20|673.1|670.22|672.6|669.72|673.35|670.47|672.6|669.72|0
1653065730000|2022-05-20 16:55:30|672.35|669.47|672.6|669.72|673.1|670.22|672.35|669.47|0
1653065740000|2022-05-20 16:55:40|668.62|665.74|666.63|663.75|668.62|665.74|666.63|663.75|0
1653065750000|2022-05-20 16:55:50|667.13|664.25|668.37|665.49|668.75|665.87|667.13|664.25|0
1653065760000|2022-05-20 16:56:00|669.12|666.24|666.38|663.5|669.12|666.24|666.38|663.5|0
1653065770000|2022-05-20 16:56:10|666.13|663.25|664.89|662.01|666.13|663.25|664.89|662.01|0
1653065780000|2022-05-20 16:56:20|664.64|661.76|666.26|663.38|666.26|663.38|664.14|661.26|0
1653065790000|2022-05-20 16:56:30|666.63|663.75|666.63|663.75|667.37|664.49|666.63|663.75|0
1653065800000|2022-05-20 16:56:40|666.88|664|666.88|664|667.37|664.49|666.88|664|0
1653065810000|2022-05-20 16:56:50|667.62|664.74|668.12|665.24|668.12|665.24|667.62|664.74|0
1653065820000|2022-05-20 16:57:00|666.63|663.75|667.37|664.49|667.37|664.49|666.63|663.75|0
1653065830000|2022-05-20 16:57:10|668.62|665.74|668.87|665.99|668.87|665.99|668.37|665.49|0
1653065840000|2022-05-20 16:57:20|669.62|666.74|669.37|666.49|669.62|666.74|669.37|666.49|0
1653065850000|2022-05-20 16:57:30|669.86|666.98|668.75|665.87|669.86|666.98|668.75|665.87|0
1653065860000|2022-05-20 16:57:40|667.87|664.99|670.11|667.23|670.11|667.23|667.87|664.99|0
1653065870000|2022-05-20 16:57:50|670.61|667.73|670.36|667.48|670.61|667.73|669.99|667.11|0
1653065880000|2022-05-20 16:58:00|669.62|666.74|669.5|666.62|669.62|666.74|668.87|665.99|0
1653065890000|2022-05-20 16:58:10|669.86|666.98|672.85|669.97|672.85|669.97|669.86|666.98|0
1653065900000|2022-05-20 16:58:20|671.86|668.98|672.23|669.35|672.35|669.47|671.86|668.98|0
1653065910000|2022-05-20 16:58:30|672.6|669.72|671.86|668.98|672.6|669.72|671.86|668.98|0
1653065920000|2022-05-20 16:58:40|671.36|668.48|671.61|668.73|671.61|668.73|671.36|668.48|0
1653065930000|2022-05-20 16:58:50|671.24|668.36|671.61|668.73|671.61|668.73|671.24|668.36|0
1653065940000|2022-05-20 16:59:00|670.61|667.73|671.36|668.48|671.86|668.98|670.61|667.73|0
1653065950000|2022-05-20 16:59:10|672.35|669.47|670.61|667.73|672.35|669.47|670.61|667.73|0
1653065960000|2022-05-20 16:59:20|671.49|668.61|671.61|668.73|671.61|668.73|670.86|667.98|0
1653065970000|2022-05-20 16:59:30|671.36|668.48|670.86|667.98|671.61|668.73|670.86|667.98|0
1653065980000|2022-05-20 16:59:40|670.61|667.73|669.86|666.98|670.61|667.73|669.86|666.98|0
1653065990000|2022-05-20 16:59:50|669.61|666.73|670.11|667.23|670.36|667.48|669.61|666.73|0
1653066000000|2022-05-20 17:00:00|670.36|667.48|670.61|667.73|671.36|668.48|669.61|666.73|0
1653066010000|2022-05-20 17:00:10|671.11|668.23|672.35|669.47|672.35|669.47|671.11|668.23|0
1653066020000|2022-05-20 17:00:20|672.6|669.72|672.35|669.47|673.1|670.22|672.35|669.47|0
1653066030000|2022-05-20 17:00:30|671.86|668.98|672.35|669.47|672.35|669.47|671.11|668.23|0
1653066040000|2022-05-20 17:00:40|671.36|668.48|670.74|667.86|671.49|668.61|670.36|667.48|0
1653066050000|2022-05-20 17:00:50|671.36|668.48|672.1|669.22|672.1|669.22|671.36|668.48|0
1653066060000|2022-05-20 17:01:00|672.6|669.72|672.85|669.97|672.85|669.97|672.35|669.47|0
1653066070000|2022-05-20 17:01:10|672.1|669.22|672.85|669.97|672.85|669.97|672.1|669.22|0
1653066080000|2022-05-20 17:01:20|672.35|669.47|672.85|669.97|672.85|669.97|671.61|668.73|0
1653066090000|2022-05-20 17:01:30|673.35|670.47|675.34|672.46|675.34|672.46|673.35|670.47|0
1653066100000|2022-05-20 17:01:40|675.84|672.96|676.47|673.59|676.84|673.96|675.84|672.96|0
1653066110000|2022-05-20 17:01:50|676.84|673.96|676.84|673.96|677.33|674.45|676.84|673.96|0
1653066120000|2022-05-20 17:02:00|677.33|674.45|676.09|673.21|677.58|674.7|676.09|673.21|0
1653066130000|2022-05-20 17:02:10|677.71|674.83|678.83|675.95|678.83|675.95|677.71|674.83|0
1653066140000|2022-05-20 17:02:20|679.33|676.45|677.58|674.7|679.33|676.45|677.58|674.7|0
1653066150000|2022-05-20 17:02:30|678.08|675.2|677.83|674.95|678.08|675.2|677.83|674.95|0
1653066160000|2022-05-20 17:02:40|678.08|675.2|676.59|673.71|678.08|675.2|676.59|673.71|0
1653066170000|2022-05-20 17:02:50|677.33|674.45|677.83|674.95|678.33|675.45|677.33|674.45|0
1653066180000|2022-05-20 17:03:00|678.33|675.45|679.57|676.69|679.57|676.69|678.33|675.45|0
1653066190000|2022-05-20 17:03:10|679.08|676.2|677.83|674.95|679.08|676.2|677.83|674.95|0
1653066200000|2022-05-20 17:03:20|676.59|673.71|675.09|672.21|676.59|673.71|675.09|672.21|0
1653066210000|2022-05-20 17:03:30|673.85|670.97|672.35|669.47|673.85|670.97|672.35|669.47|0
1653066220000|2022-05-20 17:03:40|671.36|668.48|669.61|666.73|671.36|668.48|669.61|666.73|0
1653066230000|2022-05-20 17:03:50|669.86|666.98|671.61|668.73|671.61|668.73|669.86|666.98|0
1653066240000|2022-05-20 17:04:00|672.35|669.47|674.23|671.35|674.34|671.46|672.35|669.47|0
1653066250000|2022-05-20 17:04:10|673.1|670.22|673.1|670.22|673.6|670.72|673.1|670.22|0
1653066260000|2022-05-20 17:04:20|672.35|669.47|673.23|670.35|673.23|670.35|672.35|669.47|0
1653066270000|2022-05-20 17:04:30|673.35|670.47|673.1|670.22|673.6|670.72|672.85|669.97|0
1653066280000|2022-05-20 17:04:40|673.35|670.47|674.34|671.46|674.34|671.46|673.35|670.47|0
1653066290000|2022-05-20 17:04:50|675.59|672.71|675.84|672.96|675.84|672.96|674.84|671.96|0
1653066300000|2022-05-20 17:05:00|675.09|672.21|674.84|671.96|675.09|672.21|674.84|671.96|0
1653066310000|2022-05-20 17:05:10|674.34|671.46|674.84|671.96|674.84|671.96|674.34|671.46|0
1653066320000|2022-05-20 17:05:20|674.59|671.71|674.84|671.96|675.47|672.59|674.59|671.71|0
1653066330000|2022-05-20 17:05:30|675.59|672.71|674.84|671.96|675.59|672.71|674.84|671.96|0
1653066340000|2022-05-20 17:05:40|674.34|671.46|672.85|669.97|674.34|671.46|672.85|669.97|0
1653066350000|2022-05-20 17:05:50|673.35|670.47|673.48|670.6|673.48|670.6|673.35|670.47|0
1653066360000|2022-05-20 17:06:00|673.35|670.47|672.1|669.22|673.35|670.47|672.1|669.22|0
1653066370000|2022-05-20 17:06:10|670.86|667.98|670.36|667.48|670.86|667.98|670.36|667.48|0
1653066380000|2022-05-20 17:06:20|671.11|668.23|671.74|668.86|671.74|668.86|671.11|668.23|0
1653066390000|2022-05-20 17:06:30|672.1|669.22|673.35|670.47|673.35|670.47|672.1|669.22|0
1653066400000|2022-05-20 17:06:40|673.1|670.22|673.1|670.22|673.35|670.47|673.1|670.22|0
1653066410000|2022-05-20 17:06:50|673.35|670.47|674.59|671.71|674.59|671.71|673.35|670.47|0
1653066420000|2022-05-20 17:07:00|675.09|672.21|676.83|673.95|676.83|673.95|675.09|672.21|0
1653066430000|2022-05-20 17:07:10|677.58|674.7|677.58|674.7|677.58|674.7|677.08|674.2|0
1653066440000|2022-05-20 17:07:20|678.33|675.45|677.83|674.95|678.33|675.45|677.33|674.45|0
1653066450000|2022-05-20 17:07:30|677.96|675.08|677.08|674.2|677.96|675.08|676.59|673.71|0
1653066460000|2022-05-20 17:07:40|677.83|674.95|678.08|675.2|678.08|675.2|677.58|674.7|0
1653066470000|2022-05-20 17:07:50|678.33|675.45|678.08|675.2|678.33|675.45|677.58|674.7|0
1653066480000|2022-05-20 17:08:00|678.58|675.7|678.08|675.2|678.83|675.95|677.08|674.2|0
1653066490000|2022-05-20 17:08:10|677.58|674.7|678.33|675.45|678.33|675.45|677.58|674.7|0
1653066500000|2022-05-20 17:08:20|678.08|675.2|678.08|675.2|678.33|675.45|678.08|675.2|0
1653066510000|2022-05-20 17:08:30|678.83|675.95|681.07|678.19|681.32|678.44|678.83|675.95|0
1653066520000|2022-05-20 17:08:40|682.81|679.93|682.81|679.93|682.81|679.93|682.81|679.93|0
1653066530000|2022-05-20 17:08:50|683.31|680.43|683.56|680.68|683.56|680.68|683.31|680.43|0
1653066540000|2022-05-20 17:09:00|683.31|680.43|680.57|677.69|683.31|680.43|680.57|677.69|0
1653066550000|2022-05-20 17:09:10|681.32|678.44|681.82|678.94|682.31|679.43|681.32|678.44|0
1653066560000|2022-05-20 17:09:20|681.32|678.44|682.56|679.68|682.56|679.68|681.32|678.44|0
1653066570000|2022-05-20 17:09:30|682.31|679.43|681.57|678.69|682.31|679.43|681.32|678.44|0
1653066580000|2022-05-20 17:09:40|681.82|678.94|681.32|678.44|681.82|678.94|681.32|678.44|0
1653066590000|2022-05-20 17:09:50|680.57|677.69|682.06|679.18|682.06|679.18|680.57|677.69|0
1653066600000|2022-05-20 17:10:00|682.31|679.43|679.82|676.94|682.31|679.43|679.82|676.94|0
1653066610000|2022-05-20 17:10:10|680.07|677.19|679.82|676.94|681.07|678.19|679.82|676.94|0
1653066620000|2022-05-20 17:10:20|680.57|677.69|681.82|678.94|681.82|678.94|680.57|677.69|0
1653066630000|2022-05-20 17:10:30|682.56|679.68|683.31|680.43|683.31|680.43|682.56|679.68|0
1653066640000|2022-05-20 17:10:40|683.56|680.68|682.81|679.93|683.56|680.68|682.31|679.43|0
1653066650000|2022-05-20 17:10:50|683.06|680.18|683.81|680.93|683.81|680.93|683.06|680.18|0
1653066660000|2022-05-20 17:11:00|682.81|679.93|682.94|680.06|682.94|680.06|682.56|679.68|0
1653066670000|2022-05-20 17:11:10|683.06|680.18|684.93|682.05|685.05|682.17|683.06|680.18|0
1653066680000|2022-05-20 17:11:20|685.05|682.17|684.56|681.68|685.05|682.17|684.56|681.68|0
1653066690000|2022-05-20 17:11:30|683.81|680.93|684.56|681.68|684.56|681.68|683.81|680.93|0
1653066700000|2022-05-20 17:11:40|685.05|682.17|684.81|681.93|685.05|682.17|684.06|681.18|0
1653066710000|2022-05-20 17:11:50|685.05|682.17|685.05|682.17|685.3|682.42|685.05|682.17|0
1653066720000|2022-05-20 17:12:00|684.81|681.93|684.06|681.18|684.81|681.93|683.81|680.93|0
1653066730000|2022-05-20 17:12:10|684.93|682.05|684.81|681.93|685.55|682.67|684.81|681.93|0
1653066740000|2022-05-20 17:12:20|684.56|681.68|684.31|681.43|684.56|681.68|684.31|681.43|0
1653066750000|2022-05-20 17:12:30|685.05|682.17|685.3|682.42|685.3|682.42|684.81|681.93|0
1653066760000|2022-05-20 17:12:40|685.8|682.92|685.3|682.42|686.3|683.42|685.3|682.42|0
1653066770000|2022-05-20 17:12:50|685.8|682.92|686.3|683.42|686.3|683.42|685.55|682.67|0
1653066780000|2022-05-20 17:13:00|686.55|683.67|685.55|682.67|686.55|683.67|685.3|682.42|0
1653066790000|2022-05-20 17:13:10|684.8|681.92|684.88|682|685.3|682.42|684.8|681.92|0
1653066800000|2022-05-20 17:13:20|683.89|681.01|681.15|678.27|683.89|681.01|681.15|678.27|0
1653066810000|2022-05-20 17:13:30|681.65|678.77|681.65|678.77|682.15|679.27|681.65|678.77|0
1653066820000|2022-05-20 17:13:40|681.4|678.52|680.51|677.63|681.4|678.52|680.51|677.63|0
1653066830000|2022-05-20 17:13:50|680.63|677.75|682.37|679.49|682.37|679.49|680.63|677.75|0
1653066840000|2022-05-20 17:14:00|683.36|680.48|683.36|680.48|683.61|680.73|683.36|680.48|0
1653066850000|2022-05-20 17:14:10|683.12|680.24|684.36|681.48|684.36|681.48|683.12|680.24|0
1653066860000|2022-05-20 17:14:20|683.61|680.73|683.36|680.48|683.86|680.98|683.12|680.24|0
1653066870000|2022-05-20 17:14:30|683.61|680.73|683.61|680.73|683.86|680.98|683.61|680.73|0
1653066880000|2022-05-20 17:14:40|684.11|681.23|683.86|680.98|684.36|681.48|683.61|680.73|0
1653066890000|2022-05-20 17:14:50|684.11|681.23|682.12|679.24|684.11|681.23|682.12|679.24|0
1653066900000|2022-05-20 17:15:00|681.87|678.99|681.37|678.49|681.87|678.99|681|678.12|0
1653066910000|2022-05-20 17:15:10|682.37|679.49|683.12|680.24|683.12|680.24|682.37|679.49|0
1653066920000|2022-05-20 17:15:20|683.49|680.61|684.11|681.23|684.11|681.23|683.49|680.61|0
1653066930000|2022-05-20 17:15:30|683.36|680.48|684.36|681.48|684.36|681.48|683.36|680.48|0
1653066940000|2022-05-20 17:15:40|683.86|680.98|684.61|681.73|684.61|681.73|683.86|680.98|0
1653066950000|2022-05-20 17:15:50|684.36|681.48|684.11|681.23|684.36|681.48|684.11|681.23|0
1653066960000|2022-05-20 17:16:00|684.61|681.73|684.86|681.98|684.86|681.98|684.11|681.23|0
1653066970000|2022-05-20 17:16:10|684.61|681.73|684.74|681.86|684.86|681.98|684.61|681.73|0
1653066980000|2022-05-20 17:16:20|684.11|681.23|683.61|680.73|684.11|681.23|683.61|680.73|0
1653066990000|2022-05-20 17:16:30|683.86|680.98|683.36|680.48|683.86|680.98|683.12|680.24|0
1653067000000|2022-05-20 17:16:40|683.61|680.73|683.12|680.24|683.86|680.98|683.12|680.24|0
1653067010000|2022-05-20 17:16:50|683.61|680.73|683.24|680.36|683.61|680.73|682.87|679.99|0
1653067020000|2022-05-20 17:17:00|683.86|680.98|681.12|678.24|683.86|680.98|681.12|678.24|0
1653067030000|2022-05-20 17:17:10|681.37|678.49|682.12|679.24|682.12|679.24|681.12|678.24|0
1653067040000|2022-05-20 17:17:20|682.37|679.49|683.61|680.73|683.61|680.73|682.37|679.49|0
1653067050000|2022-05-20 17:17:30|683.86|680.98|683.74|680.86|684.11|681.23|683.74|680.86|0
1653067060000|2022-05-20 17:17:40|684.36|681.48|683.61|680.73|684.36|681.48|683.61|680.73|0
1653067070000|2022-05-20 17:17:50|684.36|681.48|684.74|681.86|684.74|681.86|684.36|681.48|0
1653067080000|2022-05-20 17:18:00|684.86|681.98|685.36|682.48|685.36|682.48|684.36|681.48|0
1653067090000|2022-05-20 17:18:10|685.6|682.72|685.6|682.72|685.85|682.97|685.36|682.48|0
1653067100000|2022-05-20 17:18:20|685.36|682.48|685.36|682.48|685.36|682.48|684.86|681.98|0
1653067110000|2022-05-20 17:18:30|685.73|682.85|685.36|682.48|685.85|682.97|685.36|682.48|0
1653067120000|2022-05-20 17:18:40|685.11|682.23|686.6|683.72|686.6|683.72|685.11|682.23|0
1653067130000|2022-05-20 17:18:50|686.85|683.97|686.6|683.72|686.85|683.97|686.35|683.47|0
1653067140000|2022-05-20 17:19:00|686.1|683.22|684.61|681.73|686.1|683.22|684.61|681.73|0
1653067150000|2022-05-20 17:19:10|684.86|681.98|684.24|681.36|684.86|681.98|684.24|681.36|0
1653067160000|2022-05-20 17:19:20|684.36|681.48|686.6|683.72|686.6|683.72|684.36|681.48|0
1653067170000|2022-05-20 17:19:30|686.35|683.47|686.85|683.97|686.85|683.97|686.35|683.47|0
1653067180000|2022-05-20 17:19:40|687.1|684.22|687.1|684.22|687.1|684.22|686.35|683.47|0
1653067190000|2022-05-20 17:19:50|686.6|683.72|687.35|684.47|687.35|684.47|686.6|683.72|0
1653067200000|2022-05-20 17:20:00|686.6|683.72|686.6|683.72|686.85|683.97|686.6|683.72|0
1653067210000|2022-05-20 17:20:10|686.85|683.97|687.35|684.47|687.35|684.47|686.85|683.97|0
1653067220000|2022-05-20 17:20:20|687.1|684.22|686.6|683.72|687.35|684.47|686.35|683.47|0
1653067230000|2022-05-20 17:20:30|686.1|683.22|686.85|683.97|686.85|683.97|686.1|683.22|0
1653067240000|2022-05-20 17:20:40|686.35|683.47|687.1|684.22|687.1|684.22|685.85|682.97|0
1653067250000|2022-05-20 17:20:50|687.6|684.72|688.34|685.46|688.34|685.46|687.35|684.47|0
1653067260000|2022-05-20 17:21:00|688.59|685.71|688.84|685.96|688.84|685.96|688.59|685.71|0
1653067270000|2022-05-20 17:21:10|688.59|685.71|690.09|687.21|690.09|687.21|688.59|685.71|0
1653067280000|2022-05-20 17:21:20|689.84|686.96|688.09|685.21|689.84|686.96|688.09|685.21|0
1653067290000|2022-05-20 17:21:30|688.34|685.46|685.36|682.48|688.34|685.46|685.36|682.48|0
1653067300000|2022-05-20 17:21:40|684.86|681.98|686.1|683.22|686.1|683.22|683.86|680.98|0
1653067310000|2022-05-20 17:21:50|686.35|683.47|684.61|681.73|686.35|683.47|684.61|681.73|0
1653067320000|2022-05-20 17:22:00|684.86|681.98|685.36|682.48|685.36|682.48|684.36|681.48|0
1653067330000|2022-05-20 17:22:10|685.11|682.23|684.24|681.36|685.11|682.23|684.24|681.36|0
1653067340000|2022-05-20 17:22:20|684.11|681.23|683.36|680.48|684.11|681.23|683.36|680.48|0
1653067350000|2022-05-20 17:22:30|683.61|680.73|683.61|680.73|683.86|680.98|683.49|680.61|0
1653067360000|2022-05-20 17:22:40|685.11|682.23|686.1|683.22|686.1|683.22|684.86|681.98|0
1653067370000|2022-05-20 17:22:50|685.6|682.72|685.11|682.23|685.6|682.72|684.36|681.48|0
1653067380000|2022-05-20 17:23:00|686.1|683.22|685.11|682.23|686.35|683.47|685.11|682.23|0
1653067390000|2022-05-20 17:23:10|685.85|682.97|686.1|683.22|686.35|683.47|685.85|682.97|0
1653067400000|2022-05-20 17:23:20|687.85|684.97|688.09|685.21|688.09|685.21|687.85|684.97|0
1653067410000|2022-05-20 17:23:30|688.59|685.71|689.59|686.71|689.59|686.71|688.59|685.71|0
1653067420000|2022-05-20 17:23:40|689.34|686.46|688.09|685.21|689.34|686.46|688.09|685.21|0
1653067430000|2022-05-20 17:23:50|687.6|684.72|689.09|686.21|689.09|686.21|687.6|684.72|0
1653067440000|2022-05-20 17:24:00|689.34|686.46|688.09|685.21|689.34|686.46|687.85|684.97|0
1653067450000|2022-05-20 17:24:10|688.59|685.71|687.6|684.72|688.59|685.71|687.6|684.72|0
1653067460000|2022-05-20 17:24:20|687.85|684.97|688.84|685.96|688.84|685.96|687.85|684.97|0
1653067470000|2022-05-20 17:24:30|688.59|685.71|687.85|684.97|688.59|685.71|687.85|684.97|0
1653067480000|2022-05-20 17:24:40|687.6|684.72|687.1|684.22|687.6|684.72|686.85|683.97|0
1653067490000|2022-05-20 17:24:50|687.35|684.47|688.34|685.46|688.34|685.46|687.35|684.47|0
1653067500000|2022-05-20 17:25:00|688.84|685.96|689.59|686.71|689.59|686.71|688.84|685.96|0
1653067510000|2022-05-20 17:25:10|688.59|685.71|689.34|686.46|689.59|686.71|688.59|685.71|0
1653067520000|2022-05-20 17:25:20|689.84|686.96|689.34|686.46|689.84|686.96|689.09|686.21|0
1653067530000|2022-05-20 17:25:30|689.84|686.96|689.34|686.46|690.09|687.21|689.34|686.46|0
1653067540000|2022-05-20 17:25:40|689.09|686.21|688.59|685.71|689.09|686.21|688.34|685.46|0
1653067550000|2022-05-20 17:25:50|688.84|685.96|687.73|684.85|688.84|685.96|687.73|684.85|0
1653067560000|2022-05-20 17:26:00|688.34|685.46|689.34|686.46|689.34|686.46|688.34|685.46|0
1653067570000|2022-05-20 17:26:10|689.09|686.21|688.59|685.71|689.09|686.21|688.34|685.46|0
1653067580000|2022-05-20 17:26:20|688.84|685.96|689.09|686.21|689.09|686.21|688.59|685.71|0
1653067590000|2022-05-20 17:26:30|689.59|686.71|691.58|688.7|691.58|688.7|689.59|686.71|0
1653067600000|2022-05-20 17:26:40|691.33|688.45|691.33|688.45|691.58|688.7|691.33|688.45|0
1653067610000|2022-05-20 17:26:50|691.58|688.7|691.33|688.45|691.58|688.7|691.33|688.45|0
1653067620000|2022-05-20 17:27:00|691.83|688.95|692.08|689.2|692.08|689.2|691.33|688.45|0
1653067630000|2022-05-20 17:27:10|692.46|689.58|693.07|690.19|693.07|690.19|692.46|689.58|0
1653067640000|2022-05-20 17:27:20|692.08|689.2|689.59|686.71|692.08|689.2|689.59|686.71|0
1653067650000|2022-05-20 17:27:30|688.59|685.71|690.09|687.21|690.09|687.21|688.59|685.71|0
1653067660000|2022-05-20 17:27:40|690.34|687.46|691.33|688.45|691.33|688.45|690.34|687.46|0
1653067670000|2022-05-20 17:27:50|691.58|688.7|691.83|688.95|692.33|689.45|691.58|688.7|0
1653067680000|2022-05-20 17:28:00|691.58|688.7|691.83|688.95|692.08|689.2|691.08|688.2|0
1653067690000|2022-05-20 17:28:10|691.08|688.2|691.58|688.7|691.58|688.7|690.34|687.46|0
1653067700000|2022-05-20 17:28:20|690.83|687.95|691.08|688.2|691.08|688.2|690.83|687.95|0
1653067710000|2022-05-20 17:28:30|690.71|687.83|691.33|688.45|691.33|688.45|690.34|687.46|0
1653067720000|2022-05-20 17:28:40|690.83|687.95|691.83|688.95|691.83|688.95|690.83|687.95|0
1653067730000|2022-05-20 17:28:50|692.08|689.2|691.83|688.95|692.58|689.7|691.83|688.95|0
1653067740000|2022-05-20 17:29:00|692.33|689.45|692.58|689.7|692.58|689.7|692.33|689.45|0
1653067750000|2022-05-20 17:29:10|692.33|689.45|693.32|690.44|693.32|690.44|692.08|689.2|0
1653067760000|2022-05-20 17:29:20|693.07|690.19|693.07|690.19|693.32|690.44|693.07|690.19|0
1653067770000|2022-05-20 17:29:30|692.58|689.7|691.83|688.95|692.58|689.7|691.83|688.95|0
1653067780000|2022-05-20 17:29:40|692.33|689.45|692.58|689.7|693.07|690.19|692.33|689.45|0
1653067790000|2022-05-20 17:29:50|693.07|690.19|692.58|689.7|693.07|690.19|692.58|689.7|0
1653067800000|2022-05-20 17:30:00|692.83|689.95|693.57|690.69|693.82|690.94|692.83|689.95|0
1653067810000|2022-05-20 17:30:10|693.82|690.94|691.58|688.7|693.82|690.94|691.58|688.7|0
1653067820000|2022-05-20 17:30:20|690.58|687.7|690.58|687.7|690.83|687.95|690.58|687.7|0
1653067830000|2022-05-20 17:30:30|689.84|686.96|690.58|687.7|690.83|687.95|689.84|686.96|0
1653067840000|2022-05-20 17:30:40|689.72|686.84|688.84|685.96|689.72|686.84|688.84|685.96|0
1653067850000|2022-05-20 17:30:50|687.85|684.97|687.6|684.72|687.85|684.97|687.6|684.72|0
1653067860000|2022-05-20 17:31:00|687.35|684.47|687.48|684.6|687.48|684.6|687.1|684.22|0
1653067870000|2022-05-20 17:31:10|687.35|684.47|686.6|683.72|687.35|684.47|686.1|683.22|0
1653067880000|2022-05-20 17:31:20|685.6|682.72|684.99|682.11|685.6|682.72|684.99|682.11|0
1653067890000|2022-05-20 17:31:30|684.86|681.98|682.37|679.49|684.86|681.98|682.37|679.49|0
1653067900000|2022-05-20 17:31:40|681.62|678.74|684.11|681.23|684.11|681.23|681.62|678.74|0
1653067910000|2022-05-20 17:31:50|684.36|681.48|682.87|679.99|684.36|681.48|682.87|679.99|0
1653067920000|2022-05-20 17:32:00|683.61|680.73|682.62|679.74|683.61|680.73|682.62|679.74|0
1653067930000|2022-05-20 17:32:10|682.37|679.49|681.87|678.99|682.37|679.49|681.87|678.99|0
1653067940000|2022-05-20 17:32:20|681.62|678.74|683.11|680.23|683.11|680.23|681.62|678.74|0
1653067950000|2022-05-20 17:32:30|684.36|681.48|685.11|682.23|685.11|682.23|684.36|681.48|0
1653067960000|2022-05-20 17:32:40|685.36|682.48|685.6|682.72|686.1|683.22|685.36|682.48|0
1653067970000|2022-05-20 17:32:50|685.36|682.48|685.85|682.97|685.85|682.97|685.11|682.23|0
1653067980000|2022-05-20 17:33:00|686.1|683.22|683.24|680.36|686.1|683.22|683.24|680.36|0
1653067990000|2022-05-20 17:33:10|682.87|679.99|680.38|677.5|682.87|679.99|680.38|677.5|0
1653068000000|2022-05-20 17:33:20|680.13|677.25|678.39|675.51|680.13|677.25|678.39|675.51|0
1653068010000|2022-05-20 17:33:30|680.38|677.5|679.63|676.75|680.63|677.75|679.63|676.75|0
1653068020000|2022-05-20 17:33:40|678.88|676|677.14|674.26|678.88|676|677.14|674.26|0
1653068030000|2022-05-20 17:33:50|676.39|673.51|677.39|674.51|677.39|674.51|676.39|673.51|0
1653068040000|2022-05-20 17:34:00|675.78|672.9|674.9|672.02|675.9|673.02|674.9|672.02|0
1653068050000|2022-05-20 17:34:10|676.39|673.51|676.15|673.27|677.02|674.14|676.15|673.27|0
1653068060000|2022-05-20 17:34:20|676.89|674.01|676.64|673.76|676.89|674.01|676.15|673.27|0
1653068070000|2022-05-20 17:34:30|675.9|673.02|674.65|671.77|676.15|673.27|674.65|671.77|0
1653068080000|2022-05-20 17:34:40|674.04|671.16|673.29|670.41|674.15|671.27|673.16|670.28|0
1653068090000|2022-05-20 17:34:50|672.41|669.53|671.42|668.54|672.41|669.53|670.67|667.79|0
1653068100000|2022-05-20 17:35:00|671.17|668.29|673.16|670.28|673.16|670.28|671.17|668.29|0
1653068110000|2022-05-20 17:35:10|673.91|671.03|675.03|672.15|675.15|672.27|673.66|670.78|0
1653068120000|2022-05-20 17:35:20|674.4|671.52|675.4|672.52|675.4|672.52|674.4|671.52|0
1653068130000|2022-05-20 17:35:30|674.9|672.02|675.9|673.02|676.03|673.15|674.9|672.02|0
1653068140000|2022-05-20 17:35:40|676.15|673.27|675.65|672.77|676.15|673.27|675.65|672.77|0
1653068150000|2022-05-20 17:35:50|676.64|673.76|675.9|673.02|676.64|673.76|675.9|673.02|0
1653068160000|2022-05-20 17:36:00|676.39|673.51|675.65|672.77|676.39|673.51|675.65|672.77|0
1653068170000|2022-05-20 17:36:10|675.4|672.52|673.16|670.28|675.4|672.52|673.16|670.28|0
1653068180000|2022-05-20 17:36:20|674.65|671.77|675.65|672.77|676.15|673.27|674.65|671.77|0
1653068190000|2022-05-20 17:36:30|676.89|674.01|676.64|673.76|677.39|674.51|676.64|673.76|0
1653068200000|2022-05-20 17:36:40|677.14|674.26|676.89|674.01|677.64|674.76|676.89|674.01|0
1653068210000|2022-05-20 17:36:50|676.39|673.51|674.9|672.02|676.39|673.51|674.9|672.02|0
1653068220000|2022-05-20 17:37:00|675.65|672.77|675.78|672.9|676.15|673.27|675.65|672.77|0
1653068230000|2022-05-20 17:37:10|675.15|672.27|674.4|671.52|675.15|672.27|674.4|671.52|0
1653068240000|2022-05-20 17:37:20|673.91|671.03|673.29|670.41|673.91|671.03|672.66|669.78|0
1653068250000|2022-05-20 17:37:30|672.41|669.53|670.67|667.79|672.41|669.53|670.67|667.79|0
1653068260000|2022-05-20 17:37:40|670.3|667.42|669.43|666.55|670.42|667.54|668.93|666.05|0
1653068270000|2022-05-20 17:37:50|668.93|666.05|671.17|668.29|671.17|668.29|668.93|666.05|0
1653068280000|2022-05-20 17:38:00|670.67|667.79|667.19|664.31|670.67|667.79|667.19|664.31|0
1653068290000|2022-05-20 17:38:10|667.69|664.81|669.18|666.3|669.18|666.3|667.69|664.81|0
1653068300000|2022-05-20 17:38:20|668.93|666.05|667.94|665.06|668.93|666.05|667.44|664.56|0
1653068310000|2022-05-20 17:38:30|666.94|664.06|668.18|665.3|668.18|665.3|666.94|664.06|0
1653068320000|2022-05-20 17:38:40|667.69|664.81|669.43|666.55|669.43|666.55|667.69|664.81|0
1653068330000|2022-05-20 17:38:50|670.42|667.54|671.17|668.29|671.17|668.29|670.42|667.54|0
1653068340000|2022-05-20 17:39:00|672.16|669.28|672.66|669.78|672.91|670.03|672.16|669.28|0
1653068350000|2022-05-20 17:39:10|671.92|669.04|673.66|670.78|673.66|670.78|671.92|669.04|0
1653068360000|2022-05-20 17:39:20|673.41|670.53|671.92|669.04|673.41|670.53|671.92|669.04|0
1653068370000|2022-05-20 17:39:30|672.91|670.03|672.16|669.28|672.91|670.03|672.16|669.28|0
1653068380000|2022-05-20 17:39:40|672.41|669.53|672.91|670.03|673.16|670.28|672.41|669.53|0
1653068390000|2022-05-20 17:39:50|672.66|669.78|673.16|670.28|673.41|670.53|672.66|669.78|0
1653068400000|2022-05-20 17:40:00|673.66|670.78|676.15|673.27|676.15|673.27|673.66|670.78|0
1653068410000|2022-05-20 17:40:10|675.9|673.02|675.9|673.02|675.9|673.02|675.9|673.02|0
1653068420000|2022-05-20 17:40:20|676.64|673.76|675.78|672.9|676.64|673.76|675.78|672.9|0
1653068430000|2022-05-20 17:40:30|675.4|672.52|675.15|672.27|675.9|673.02|675.15|672.27|0
1653068440000|2022-05-20 17:40:40|676.15|673.27|677.64|674.76|677.64|674.76|676.15|673.27|0
1653068450000|2022-05-20 17:40:50|676.89|674.01|677.89|675.01|677.89|675.01|676.39|673.51|0
1653068460000|2022-05-20 17:41:00|677.64|674.76|677.89|675.01|677.89|675.01|677.39|674.51|0
1653068470000|2022-05-20 17:41:10|677.27|674.39|675.53|672.65|677.27|674.39|675.53|672.65|0
1653068480000|2022-05-20 17:41:20|674.4|671.52|675.53|672.65|675.65|672.77|674.4|671.52|0
1653068490000|2022-05-20 17:41:30|676.39|673.51|677.14|674.26|677.14|674.26|676.39|673.51|0
1653068500000|2022-05-20 17:41:40|676.64|673.76|676.64|673.76|676.64|673.76|676.15|673.27|0
1653068510000|2022-05-20 17:41:50|676.39|673.51|675.65|672.77|676.39|673.51|675.65|672.77|0
1653068520000|2022-05-20 17:42:00|675.9|673.02|675.4|672.52|675.9|673.02|675.4|672.52|0
1653068530000|2022-05-20 17:42:10|676.15|673.27|675.65|672.77|676.15|673.27|675.65|672.77|0
1653068540000|2022-05-20 17:42:20|675.9|673.02|674.9|672.02|676.15|673.27|674.9|672.02|0
1653068550000|2022-05-20 17:42:30|675.4|672.52|674.65|671.77|675.4|672.52|674.4|671.52|0
1653068560000|2022-05-20 17:42:40|673.66|670.78|674.4|671.52|674.4|671.52|673.66|670.78|0
1653068570000|2022-05-20 17:42:50|673.16|670.28|671.67|668.79|673.29|670.41|671.67|668.79|0
1653068580000|2022-05-20 17:43:00|672.16|669.28|672.79|669.91|672.79|669.91|672.16|669.28|0
1653068590000|2022-05-20 17:43:10|673.04|670.16|672.16|669.28|673.04|670.16|671.92|669.04|0
1653068600000|2022-05-20 17:43:20|672.41|669.53|672.91|670.03|672.91|670.03|672.41|669.53|0
1653068610000|2022-05-20 17:43:30|672.66|669.78|672.29|669.41|672.66|669.78|672.29|669.41|0
1653068620000|2022-05-20 17:43:40|672.16|669.28|671.17|668.29|672.16|669.28|670.92|668.04|0
1653068630000|2022-05-20 17:43:50|670.42|667.54|668.43|665.55|670.42|667.54|668.43|665.55|0
1653068640000|2022-05-20 17:44:00|668.18|665.3|669.68|666.8|669.68|666.8|668.18|665.3|0
1653068650000|2022-05-20 17:44:10|670.42|667.54|669.18|666.3|670.42|667.54|669.18|666.3|0
1653068660000|2022-05-20 17:44:20|668.93|666.05|670.68|667.8|670.68|667.8|668.93|666.05|0
1653068670000|2022-05-20 17:44:30|670.11|667.23|670.11|667.23|670.86|667.98|670.11|667.23|0
1653068680000|2022-05-20 17:44:40|669.61|666.73|669.59|666.71|670.11|667.23|669.59|666.71|0
1653068690000|2022-05-20 17:44:50|668.84|665.96|669.84|666.96|669.84|666.96|668.84|665.96|0
1653068700000|2022-05-20 17:45:00|670.33|667.45|672.82|669.94|672.82|669.94|670.33|667.45|0
1653068710000|2022-05-20 17:45:10|673.07|670.19|673.07|670.19|673.07|670.19|672.33|669.45|0
1653068720000|2022-05-20 17:45:20|672.08|669.2|673.07|670.19|673.7|670.82|672.08|669.2|0
1653068730000|2022-05-20 17:45:30|672.46|669.58|673.07|670.19|673.07|670.19|672.46|669.58|0
1653068740000|2022-05-20 17:45:40|672.71|669.83|670.46|667.58|672.71|669.83|670.46|667.58|0
1653068750000|2022-05-20 17:45:50|668.84|665.96|667.35|664.47|668.84|665.96|667.1|664.22|0
1653068760000|2022-05-20 17:46:00|667.1|664.22|665.11|662.23|667.35|664.47|665.11|662.23|0
1653068770000|2022-05-20 17:46:10|664.36|661.48|662.37|659.49|664.36|661.48|662.37|659.49|0
1653068780000|2022-05-20 17:46:20|662.62|659.74|664.36|661.48|664.36|661.48|662.62|659.74|0
1653068790000|2022-05-20 17:46:30|663.36|660.48|664.36|661.48|664.36|661.48|663.11|660.23|0
1653068800000|2022-05-20 17:46:40|663.61|660.73|662.62|659.74|663.61|660.73|662.62|659.74|0
1653068810000|2022-05-20 17:46:50|662.12|659.24|661.87|658.99|662.12|659.24|661.87|658.99|0
1653068820000|2022-05-20 17:47:00|662.12|659.24|663.61|660.73|663.61|660.73|662.12|659.24|0
1653068830000|2022-05-20 17:47:10|664.11|661.23|665.11|662.23|665.11|662.23|664.11|661.23|0
1653068840000|2022-05-20 17:47:20|665.35|662.47|664.11|661.23|665.35|662.47|664.11|661.23|0
1653068850000|2022-05-20 17:47:30|663.61|660.73|663.36|660.48|664.36|661.48|663.36|660.48|0
1653068860000|2022-05-20 17:47:40|662.87|659.99|663.11|660.23|664.36|661.48|662.87|659.99|0
1653068870000|2022-05-20 17:47:50|664.11|661.23|662.87|659.99|664.61|661.73|662.87|659.99|0
1653068880000|2022-05-20 17:48:00|662.62|659.74|663.36|660.48|663.36|660.48|662.62|659.74|0
1653068890000|2022-05-20 17:48:10|663.49|660.61|665.11|662.23|665.11|662.23|663.49|660.61|0
1653068900000|2022-05-20 17:48:20|665.6|662.72|665.6|662.72|665.85|662.97|665.6|662.72|0
1653068910000|2022-05-20 17:48:30|665.48|662.6|665.85|662.97|665.85|662.97|665.48|662.6|0
1653068920000|2022-05-20 17:48:40|665.11|662.23|665.35|662.47|665.6|662.72|665.11|662.23|0
1653068930000|2022-05-20 17:48:50|664.86|661.98|667.1|664.22|667.1|664.22|664.86|661.98|0
1653068940000|2022-05-20 17:49:00|667.35|664.47|669.59|666.71|669.59|666.71|667.35|664.47|0
1653068950000|2022-05-20 17:49:10|669.84|666.96|668.84|665.96|669.84|666.96|668.59|665.71|0
1653068960000|2022-05-20 17:49:20|667.84|664.96|666.6|663.72|667.84|664.96|666.6|663.72|0
1653068970000|2022-05-20 17:49:30|666.35|663.47|668.09|665.21|668.09|665.21|666.35|663.47|0
1653068980000|2022-05-20 17:49:40|667.6|664.72|668.34|665.46|668.34|665.46|667.6|664.72|0
1653068990000|2022-05-20 17:49:50|667.84|664.96|668.34|665.46|668.34|665.46|667.6|664.72|0
1653069000000|2022-05-20 17:50:00|668.59|665.71|667.84|664.96|668.84|665.96|667.84|664.96|0
1653069010000|2022-05-20 17:50:10|668.34|665.46|665.85|662.97|668.34|665.46|665.85|662.97|0
1653069020000|2022-05-20 17:50:20|666.6|663.72|667.84|664.96|667.84|664.96|666.6|663.72|0
1653069030000|2022-05-20 17:50:30|667.6|664.72|669.34|666.46|669.34|666.46|667.6|664.72|0
1653069040000|2022-05-20 17:50:40|670.09|667.21|668.59|665.71|670.09|667.21|668.59|665.71|0
1653069050000|2022-05-20 17:50:50|668.34|665.46|667.84|664.96|668.34|665.46|667.84|664.96|0
1653069060000|2022-05-20 17:51:00|667.35|664.47|669.34|666.46|669.34|666.46|667.35|664.47|0
1653069070000|2022-05-20 17:51:10|669.09|666.21|669.84|666.96|669.84|666.96|668.59|665.71|0
1653069080000|2022-05-20 17:51:20|669.72|666.84|671.33|668.45|671.33|668.45|669.72|666.84|0
1653069090000|2022-05-20 17:51:30|671.83|668.95|671.33|668.45|672.08|669.2|671.08|668.2|0
1653069100000|2022-05-20 17:51:40|672.33|669.45|673.07|670.19|673.07|670.19|672.33|669.45|0
1653069110000|2022-05-20 17:51:50|673.32|670.44|671.33|668.45|673.82|670.94|671.33|668.45|0
1653069120000|2022-05-20 17:52:00|670.83|667.95|672.08|669.2|672.08|669.2|670.83|667.95|0
1653069130000|2022-05-20 17:52:10|671.83|668.95|671.58|668.7|671.83|668.95|671.58|668.7|0
1653069140000|2022-05-20 17:52:20|671.33|668.45|671.83|668.95|671.83|668.95|671.08|668.2|0
1653069150000|2022-05-20 17:52:30|672.58|669.7|671.58|668.7|672.58|669.7|671.58|668.7|0
1653069160000|2022-05-20 17:52:40|670.58|667.7|670.58|667.7|670.58|667.7|669.84|666.96|0
1653069170000|2022-05-20 17:52:50|670.83|667.95|670.96|668.08|671.33|668.45|670.33|667.45|0
1653069180000|2022-05-20 17:53:00|669.59|666.71|668.59|665.71|669.84|666.96|668.59|665.71|0
1653069190000|2022-05-20 17:53:10|666.85|663.97|666.35|663.47|666.85|663.97|666.1|663.22|0
1653069200000|2022-05-20 17:53:20|665.6|662.72|664.99|662.11|665.6|662.72|664.99|662.11|0
1653069210000|2022-05-20 17:53:30|665.6|662.72|666.6|663.72|667.35|664.47|665.6|662.72|0
1653069220000|2022-05-20 17:53:40|666.85|663.97|665.35|662.47|666.85|663.97|665.35|662.47|0
1653069230000|2022-05-20 17:53:50|663.86|660.98|663.36|660.48|663.86|660.98|663.36|660.48|0
1653069240000|2022-05-20 17:54:00|662.87|659.99|662.37|659.49|662.87|659.99|662.12|659.24|0
1653069250000|2022-05-20 17:54:10|661.87|658.99|660.38|657.5|661.87|658.99|659.13|656.25|0
1653069260000|2022-05-20 17:54:20|661.37|658.49|663.36|660.48|663.36|660.48|661.37|658.49|0
1653069270000|2022-05-20 17:54:30|663.11|660.23|662.87|659.99|663.11|660.23|662.37|659.49|0
1653069280000|2022-05-20 17:54:40|663.11|660.23|663.36|660.48|663.86|660.98|663.11|660.23|0
1653069290000|2022-05-20 17:54:50|663.86|660.98|663.11|660.23|663.86|660.98|662.62|659.74|0
1653069300000|2022-05-20 17:55:00|663.86|660.98|661.62|658.74|663.86|660.98|661.62|658.74|0
1653069310000|2022-05-20 17:55:10|661.12|658.24|661.87|658.99|662.37|659.49|661.12|658.24|0
1653069320000|2022-05-20 17:55:20|662.37|659.49|661.12|658.24|662.37|659.49|661.12|658.24|0
1653069330000|2022-05-20 17:55:30|660.63|657.75|661.87|658.99|661.87|658.99|660.63|657.75|0
1653069340000|2022-05-20 17:55:40|662.87|659.99|663.36|660.48|664.11|661.23|662.87|659.99|0
1653069350000|2022-05-20 17:55:50|663.11|660.23|661.87|658.99|663.11|660.23|661.87|658.99|0
1653069360000|2022-05-20 17:56:00|660.63|657.75|662.12|659.24|662.12|659.24|660.63|657.75|0
1653069370000|2022-05-20 17:56:10|661.87|658.99|661|658.12|661.87|658.99|661|658.12|0
1653069380000|2022-05-20 17:56:20|660.87|657.99|661.12|658.24|661.12|658.24|660.38|657.5|0
1653069390000|2022-05-20 17:56:30|661.62|658.74|661.75|658.87|661.87|658.99|660.87|657.99|0
1653069400000|2022-05-20 17:56:40|661.12|658.24|660.63|657.75|661.12|658.24|660.63|657.75|0
1653069410000|2022-05-20 17:56:50|661.37|658.49|661.12|658.24|661.37|658.49|661.12|658.24|0
1653069420000|2022-05-20 17:57:00|661.37|658.49|661.37|658.49|661.37|658.49|660.38|657.5|0
1653069430000|2022-05-20 17:57:10|662.37|659.49|664.61|661.73|664.61|661.73|662.37|659.49|0
1653069440000|2022-05-20 17:57:20|665.11|662.23|665.11|662.23|665.6|662.72|665.11|662.23|0
1653069450000|2022-05-20 17:57:30|665.98|663.1|665.85|662.97|665.98|663.1|665.6|662.72|0
1653069460000|2022-05-20 17:57:40|665.11|662.23|663.36|660.48|665.11|662.23|663.36|660.48|0
1653069470000|2022-05-20 17:57:50|663.61|660.73|663.61|660.73|663.86|660.98|663.36|660.48|0
1653069480000|2022-05-20 17:58:00|663.36|660.48|663.61|660.73|663.61|660.73|662.87|659.99|0
1653069490000|2022-05-20 17:58:10|663.86|660.98|664.36|661.48|664.86|661.98|663.86|660.98|0
1653069500000|2022-05-20 17:58:20|663.86|660.98|664.11|661.23|664.11|661.23|663.86|660.98|0
1653069510000|2022-05-20 17:58:30|663.61|660.73|665.11|662.23|665.11|662.23|663.61|660.73|0
1653069520000|2022-05-20 17:58:40|664.86|661.98|664.11|661.23|664.86|661.98|663.86|660.98|0
1653069530000|2022-05-20 17:58:50|664.86|661.98|664.61|661.73|664.86|661.98|664.36|661.48|0
1653069540000|2022-05-20 17:59:00|663.86|660.98|665.6|662.72|665.6|662.72|663.86|660.98|0
1653069550000|2022-05-20 17:59:10|665.35|662.47|665.6|662.72|665.6|662.72|665.11|662.23|0
1653069560000|2022-05-20 17:59:20|665.35|662.47|665.48|662.6|665.6|662.72|665.35|662.47|0
1653069570000|2022-05-20 17:59:30|665.85|662.97|666.35|663.47|666.6|663.72|665.85|662.97|0
1653069580000|2022-05-20 17:59:40|667.1|664.22|666.35|663.47|667.6|664.72|666.35|663.47|0
1653069590000|2022-05-20 17:59:50|666.1|663.22|664.61|661.73|666.1|663.22|664.61|661.73|0
1653069600000|2022-05-20 18:00:00|665.8|662.92|666.3|663.42|666.3|663.42|665.55|662.67|0
1653069610000|2022-05-20 18:00:10|665.06|662.18|664.31|661.43|665.55|662.67|664.31|661.43|0
1653069620000|2022-05-20 18:00:20|664.56|661.68|665.06|662.18|665.06|662.18|664.56|661.68|0
1653069630000|2022-05-20 18:00:30|664.69|661.81|664.44|661.56|664.69|661.81|663.06|660.18|0
1653069640000|2022-05-20 18:00:40|665.55|662.67|664.56|661.68|665.55|662.67|664.06|661.18|0
1653069650000|2022-05-20 18:00:50|664.31|661.43|664.06|661.18|664.31|661.43|663.56|660.68|0
1653069660000|2022-05-20 18:01:00|664.69|661.81|664.94|662.06|665.55|662.67|664.69|661.81|0
1653069670000|2022-05-20 18:01:10|665.8|662.92|665.8|662.92|666.55|663.67|665.55|662.67|0
1653069680000|2022-05-20 18:01:20|667.05|664.17|664.56|661.68|667.05|664.17|664.56|661.68|0
1653069690000|2022-05-20 18:01:30|665.06|662.18|666.8|663.92|666.8|663.92|664.69|661.81|0
1653069700000|2022-05-20 18:01:40|666.05|663.17|667.8|664.92|667.8|664.92|666.05|663.17|0
1653069710000|2022-05-20 18:01:50|666.55|663.67|667.3|664.42|667.3|664.42|666.3|663.42|0
1653069720000|2022-05-20 18:02:00|668.05|665.17|666.55|663.67|668.05|665.17|666.55|663.67|0
1653069730000|2022-05-20 18:02:10|666.3|663.42|666.55|663.67|666.8|663.92|665.55|662.67|0
1653069740000|2022-05-20 18:02:20|667.55|664.67|668.05|665.17|668.05|665.17|667.18|664.3|0
1653069750000|2022-05-20 18:02:30|668.54|665.66|669.67|666.79|669.67|666.79|668.54|665.66|0
1653069760000|2022-05-20 18:02:40|669.79|666.91|669.29|666.41|670.04|667.16|669.29|666.41|0
1653069770000|2022-05-20 18:02:50|669.04|666.16|668.54|665.66|669.04|666.16|668.54|665.66|0
1653069780000|2022-05-20 18:03:00|667.93|665.05|665.31|662.43|667.93|665.05|665.31|662.43|0
1653069790000|2022-05-20 18:03:10|664.56|661.68|662.81|659.93|664.56|661.68|662.81|659.93|0
1653069800000|2022-05-20 18:03:20|662.57|659.69|664.31|661.43|664.31|661.43|662.07|659.19|0
1653069810000|2022-05-20 18:03:30|665.06|662.18|666.8|663.92|666.8|663.92|664.81|661.93|0
1653069820000|2022-05-20 18:03:40|666.18|663.3|664.81|661.93|666.18|663.3|664.81|661.93|0
1653069830000|2022-05-20 18:03:50|665.06|662.18|665.55|662.67|665.8|662.92|665.06|662.18|0
1653069840000|2022-05-20 18:04:00|666.05|663.17|667.05|664.17|667.05|664.17|666.05|663.17|0
1653069850000|2022-05-20 18:04:10|667.55|664.67|667.8|664.92|667.8|664.92|667.55|664.67|0
1653069860000|2022-05-20 18:04:20|666.8|663.92|667.05|664.17|667.05|664.17|666.55|663.67|0
1653069870000|2022-05-20 18:04:30|666.55|663.67|665.31|662.43|666.55|663.67|664.94|662.06|0
1653069880000|2022-05-20 18:04:40|665.06|662.18|666.8|663.92|666.8|663.92|665.06|662.18|0
1653069890000|2022-05-20 18:04:50|666.93|664.05|668.05|665.17|668.05|665.17|666.93|664.05|0
1653069900000|2022-05-20 18:05:00|668.79|665.91|669.29|666.41|669.29|666.41|668.79|665.91|0
1653069910000|2022-05-20 18:05:10|669.04|666.16|669.79|666.91|669.79|666.91|668.79|665.91|0
1653069920000|2022-05-20 18:05:20|670.29|667.41|670.54|667.66|671.53|668.65|670.29|667.41|0
1653069930000|2022-05-20 18:05:30|670.04|667.16|671.78|668.9|671.78|668.9|670.04|667.16|0
1653069940000|2022-05-20 18:05:40|670.04|667.16|669.04|666.16|670.79|667.91|669.04|666.16|0
1653069950000|2022-05-20 18:05:50|670.54|667.66|671.28|668.4|671.28|668.4|670.54|667.66|0
1653069960000|2022-05-20 18:06:00|671.53|668.65|671.28|668.4|671.53|668.65|671.28|668.4|0
1653069970000|2022-05-20 18:06:10|672.28|669.4|673.53|670.65|673.53|670.65|672.28|669.4|0
1653069980000|2022-05-20 18:06:20|674.03|671.15|672.78|669.9|674.03|671.15|672.78|669.9|0
1653069990000|2022-05-20 18:06:30|673.53|670.65|672.78|669.9|674.03|671.15|672.78|669.9|0
1653070000000|2022-05-20 18:06:40|673.03|670.15|674.52|671.64|674.52|671.64|673.03|670.15|0
1653070010000|2022-05-20 18:06:50|673.53|670.65|673.28|670.4|674.03|671.15|673.28|670.4|0
1653070020000|2022-05-20 18:07:00|674.15|671.27|675.9|673.02|675.9|673.02|674.15|671.27|0
1653070030000|2022-05-20 18:07:10|675.52|672.64|676.02|673.14|676.02|673.14|675.02|672.14|0
1653070040000|2022-05-20 18:07:20|675.77|672.89|677.27|674.39|677.27|674.39|675.77|672.89|0
1653070050000|2022-05-20 18:07:30|677.76|674.88|676.52|673.64|677.76|674.88|676.52|673.64|0
1653070060000|2022-05-20 18:07:40|676.65|673.77|676.02|673.14|676.65|673.77|676.02|673.14|0
1653070070000|2022-05-20 18:07:50|676.27|673.39|678.01|675.13|678.01|675.13|676.27|673.39|0
1653070080000|2022-05-20 18:08:00|678.64|675.76|677.02|674.14|678.64|675.76|677.02|674.14|0
1653070090000|2022-05-20 18:08:10|677.76|674.88|678.26|675.38|678.26|675.38|677.76|674.88|0
1653070100000|2022-05-20 18:08:20|677.76|674.88|678.51|675.63|678.51|675.63|677.51|674.63|0
1653070110000|2022-05-20 18:08:30|677.64|674.76|678.01|675.13|678.01|675.13|677.64|674.76|0
1653070120000|2022-05-20 18:08:40|677.76|674.88|676.27|673.39|677.76|674.88|676.27|673.39|0
1653070130000|2022-05-20 18:08:50|676.02|673.14|675.52|672.64|676.02|673.14|675.52|672.64|0
1653070140000|2022-05-20 18:09:00|675.02|672.14|674.27|671.39|675.02|672.14|674.03|671.15|0
1653070150000|2022-05-20 18:09:10|674.03|671.15|674.52|671.64|674.52|671.64|673.78|670.9|0
1653070160000|2022-05-20 18:09:20|675.27|672.39|675.52|672.64|675.52|672.64|674.65|671.77|0
1653070170000|2022-05-20 18:09:30|676.27|673.39|674.03|671.15|676.27|673.39|674.03|671.15|0
1653070180000|2022-05-20 18:09:40|673.78|670.9|674.03|671.15|674.03|671.15|673.53|670.65|0
1653070190000|2022-05-20 18:09:50|674.27|671.39|672.28|669.4|674.27|671.39|672.28|669.4|0
1653070200000|2022-05-20 18:10:00|670.79|667.91|668.29|665.41|670.79|667.91|668.29|665.41|0
1653070210000|2022-05-20 18:10:10|669.79|666.91|670.79|667.91|671.28|668.4|669.79|666.91|0
1653070220000|2022-05-20 18:10:20|671.04|668.16|669.29|666.41|671.04|668.16|669.29|666.41|0
1653070230000|2022-05-20 18:10:30|668.05|665.17|669.54|666.66|669.54|666.66|668.05|665.17|0
1653070240000|2022-05-20 18:10:40|669.79|666.91|669.79|666.91|670.29|667.41|669.79|666.91|0
1653070250000|2022-05-20 18:10:50|670.04|667.16|671.04|668.16|671.04|668.16|669.79|666.91|0
1653070260000|2022-05-20 18:11:00|671.53|668.65|674.03|671.15|674.03|671.15|671.53|668.65|0
1653070270000|2022-05-20 18:11:10|673.91|671.03|673.53|670.65|673.91|671.03|673.28|670.4|0
1653070280000|2022-05-20 18:11:20|674.03|671.15|673.53|670.65|674.77|671.89|673.53|670.65|0
1653070290000|2022-05-20 18:11:30|674.52|671.64|674.77|671.89|674.77|671.89|674.52|671.64|0
1653070300000|2022-05-20 18:11:40|673.78|670.9|673.53|670.65|674.15|671.27|673.53|670.65|0
1653070310000|2022-05-20 18:11:50|673.28|670.4|673.66|670.78|673.66|670.78|673.03|670.15|0
1653070320000|2022-05-20 18:12:00|673.78|670.9|670.04|667.16|673.78|670.9|670.04|667.16|0
1653070330000|2022-05-20 18:12:10|669.04|666.16|670.04|667.16|670.29|667.41|669.04|666.16|0
1653070340000|2022-05-20 18:12:20|669.54|666.66|669.29|666.41|669.54|666.66|668.54|665.66|0
1653070350000|2022-05-20 18:12:30|668.79|665.91|668.79|665.91|668.79|665.91|667.68|664.8|0
1653070360000|2022-05-20 18:12:40|669.04|666.16|668.54|665.66|669.04|666.16|667.55|664.67|0
1653070370000|2022-05-20 18:12:50|669.04|666.16|670.29|667.41|670.29|667.41|669.04|666.16|0
1653070380000|2022-05-20 18:13:00|670.67|667.79|671.04|668.16|671.41|668.53|670.67|667.79|0
1653070390000|2022-05-20 18:13:10|670.79|667.91|670.29|667.41|671.04|668.16|670.29|667.41|0
1653070400000|2022-05-20 18:13:20|671.03|668.15|671.78|668.9|671.78|668.9|670.04|667.16|0
1653070410000|2022-05-20 18:13:30|671.03|668.15|673.53|670.65|673.53|670.65|671.03|668.15|0
1653070420000|2022-05-20 18:13:40|673.03|670.15|672.91|670.03|673.03|670.15|672.03|669.15|0
1653070430000|2022-05-20 18:13:50|672.03|669.15|671.91|669.03|672.03|669.15|671.28|668.4|0
1653070440000|2022-05-20 18:14:00|672.53|669.65|672.78|669.9|672.78|669.9|671.78|668.9|0
1653070450000|2022-05-20 18:14:10|673.28|670.4|673.28|670.4|673.28|670.4|673.03|670.15|0
1653070460000|2022-05-20 18:14:20|672.78|669.9|672.41|669.53|672.78|669.9|672.41|669.53|0
1653070470000|2022-05-20 18:14:30|672.66|669.78|672.53|669.65|673.78|670.9|672.53|669.65|0
1653070480000|2022-05-20 18:14:40|671.78|668.9|672.78|669.9|673.41|670.53|671.78|668.9|0
1653070490000|2022-05-20 18:14:50|673.16|670.28|673.28|670.4|673.28|670.4|672.03|669.15|0
1653070500000|2022-05-20 18:15:00|673.53|670.65|673.53|670.65|674.27|671.39|673.53|670.65|0
1653070510000|2022-05-20 18:15:10|673.41|670.53|672.53|669.65|673.41|670.53|672.28|669.4|0
1653070520000|2022-05-20 18:15:20|673.28|670.4|672.78|669.9|673.78|670.9|672.78|669.9|0
1653070530000|2022-05-20 18:15:30|674.03|671.15|672.78|669.9|674.03|671.15|672.53|669.65|0
1653070540000|2022-05-20 18:15:40|673.03|670.15|671.41|668.53|673.28|670.4|671.41|668.53|0
1653070550000|2022-05-20 18:15:50|670.79|667.91|674.03|671.15|674.03|671.15|670.79|667.91|0
1653070560000|2022-05-20 18:16:00|674.77|671.89|675.65|672.77|675.77|672.89|674.77|671.89|0
1653070570000|2022-05-20 18:16:10|675.15|672.27|676.52|673.64|676.52|673.64|675.15|672.27|0
1653070580000|2022-05-20 18:16:20|676.27|673.39|677.51|674.63|677.51|674.63|676.27|673.39|0
1653070590000|2022-05-20 18:16:30|678.01|675.13|677.76|674.88|678.26|675.38|677.51|674.63|0
1653070600000|2022-05-20 18:16:40|678.26|675.38|677.51|674.63|678.26|675.38|677.51|674.63|0
1653070610000|2022-05-20 18:16:50|678.51|675.63|678.51|675.63|678.51|675.63|678.01|675.13|0
1653070620000|2022-05-20 18:17:00|680.01|677.13|681.25|678.37|681.25|678.37|680.01|677.13|0
1653070630000|2022-05-20 18:17:10|681|678.12|681.5|678.62|681.5|678.62|681|678.12|0
1653070640000|2022-05-20 18:17:20|681|678.12|680.51|677.63|681|678.12|680.51|677.63|0
1653070650000|2022-05-20 18:17:30|681|678.12|681.25|678.37|681.25|678.37|681|678.12|0
1653070660000|2022-05-20 18:17:40|681|678.12|680.75|677.87|681.5|678.62|680.75|677.87|0
1653070670000|2022-05-20 18:17:50|681.75|678.87|681.25|678.37|681.75|678.87|681.25|678.37|0
1653070680000|2022-05-20 18:18:00|681|678.12|682.25|679.37|682.25|679.37|681|678.12|0
1653070690000|2022-05-20 18:18:10|682.5|679.62|682|679.12|682.5|679.62|682|679.12|0
1653070700000|2022-05-20 18:18:20|682.25|679.37|681.25|678.37|682.25|679.37|681.25|678.37|0
1653070710000|2022-05-20 18:18:30|680.51|677.63|680.01|677.13|680.51|677.63|679.89|677.01|0
1653070720000|2022-05-20 18:18:40|679.01|676.13|678.26|675.38|679.01|676.13|677.76|674.88|0
1653070730000|2022-05-20 18:18:50|677.26|674.38|678.26|675.38|678.26|675.38|675.77|672.89|0
1653070740000|2022-05-20 18:19:00|678.64|675.76|679.01|676.13|679.39|676.51|678.51|675.63|0
1653070750000|2022-05-20 18:19:10|678.01|675.13|678.26|675.38|678.26|675.38|677.51|674.63|0
1653070760000|2022-05-20 18:19:20|678.76|675.88|678.51|675.63|678.76|675.88|678.51|675.63|0
1653070770000|2022-05-20 18:19:30|678.26|675.38|679.26|676.38|679.26|676.38|678.26|675.38|0
1653070780000|2022-05-20 18:19:40|678.89|676.01|678.51|675.63|678.89|676.01|678.01|675.13|0
1653070790000|2022-05-20 18:19:50|677.76|674.88|678.01|675.13|678.01|675.13|677.26|674.38|0
1653070800000|2022-05-20 18:20:00|678.51|675.63|679.51|676.63|679.51|676.63|678.01|675.13|0
1653070810000|2022-05-20 18:20:10|679.26|676.38|677.76|674.88|679.51|676.63|677.76|674.88|0
1653070820000|2022-05-20 18:20:20|677.26|674.38|679.26|676.38|679.26|676.38|677.26|674.38|0
1653070830000|2022-05-20 18:20:30|679.64|676.76|680.75|677.87|680.75|677.87|679.64|676.76|0
1653070840000|2022-05-20 18:20:40|681|678.12|680.01|677.13|681|678.12|680.01|677.13|0
1653070850000|2022-05-20 18:20:50|681|678.12|681.5|678.62|681.5|678.62|680.75|677.87|0
1653070860000|2022-05-20 18:21:00|680.75|677.87|682.25|679.37|682.25|679.37|680.75|677.87|0
1653070870000|2022-05-20 18:21:10|682.5|679.62|681.5|678.62|682.5|679.62|681.5|678.62|0
1653070880000|2022-05-20 18:21:20|681.75|678.87|682.75|679.87|682.75|679.87|681.75|678.87|0
1653070890000|2022-05-20 18:21:30|682.25|679.37|682.75|679.87|682.75|679.87|681.25|678.37|0
1653070900000|2022-05-20 18:21:40|682.25|679.37|682.63|679.75|682.63|679.75|681.25|678.37|0
1653070910000|2022-05-20 18:21:50|682.5|679.62|683.25|680.37|683.25|680.37|682.5|679.62|0
1653070920000|2022-05-20 18:22:00|683|680.12|682.75|679.87|683|680.12|681.75|678.87|0
1653070930000|2022-05-20 18:22:10|682.13|679.25|682.75|679.87|682.75|679.87|681.5|678.62|0
1653070940000|2022-05-20 18:22:20|682.25|679.37|682.75|679.87|682.75|679.87|682|679.12|0
1653070950000|2022-05-20 18:22:30|683|680.12|682.25|679.37|683|680.12|682|679.12|0
1653070960000|2022-05-20 18:22:40|681.13|678.25|681.75|678.87|681.75|678.87|681.13|678.25|0
1653070970000|2022-05-20 18:22:50|681.13|678.25|681.75|678.87|682|679.12|681.13|678.25|0
1653070980000|2022-05-20 18:23:00|682.25|679.37|682.5|679.62|682.75|679.87|682.25|679.37|0
1653070990000|2022-05-20 18:23:10|682.25|679.37|682.25|679.37|682.88|680|682.25|679.37|0
1653071000000|2022-05-20 18:23:20|681.63|678.75|681.88|679|682|679.12|681.63|678.75|0
1653071010000|2022-05-20 18:23:30|682.13|679.25|681.5|678.62|682.13|679.25|681.25|678.37|0
1653071020000|2022-05-20 18:23:40|681.13|678.25|679.01|676.13|681.13|678.25|679.01|676.13|0
1653071030000|2022-05-20 18:23:50|678.26|675.38|678.76|675.88|678.76|675.88|677.39|674.51|0
1653071040000|2022-05-20 18:24:00|679.51|676.63|677.51|674.63|680.5|677.62|677.51|674.63|0
1653071050000|2022-05-20 18:24:10|678.01|675.13|676.02|673.14|678.01|675.13|676.02|673.14|0
1653071060000|2022-05-20 18:24:20|674.77|671.89|674.02|671.14|674.77|671.89|673.28|670.4|0
1653071070000|2022-05-20 18:24:30|675.27|672.39|676.52|673.64|676.52|673.64|675.27|672.39|0
1653071080000|2022-05-20 18:24:40|677.26|674.38|676.27|673.39|677.26|674.38|676.27|673.39|0
1653071090000|2022-05-20 18:24:50|676.52|673.64|677.51|674.63|677.51|674.63|676.52|673.64|0
1653071100000|2022-05-20 18:25:00|678.01|675.13|678.51|675.63|678.51|675.63|677.76|674.88|0
1653071110000|2022-05-20 18:25:10|677.76|674.88|677.02|674.14|677.76|674.88|677.02|674.14|0
1653071120000|2022-05-20 18:25:20|677.51|674.63|677.02|674.14|677.51|674.63|676.77|673.89|0
1653071130000|2022-05-20 18:25:30|677.51|674.63|677.26|674.38|678.01|675.13|677.26|674.38|0
1653071140000|2022-05-20 18:25:40|677.76|674.88|678.51|675.63|678.76|675.88|677.76|674.88|0
1653071150000|2022-05-20 18:25:50|679.01|676.13|680.5|677.62|680.5|677.62|679.01|676.13|0
1653071160000|2022-05-20 18:26:00|680.26|677.38|679.51|676.63|680.26|677.38|679.51|676.63|0
1653071170000|2022-05-20 18:26:10|678.76|675.88|679.14|676.26|679.14|676.26|678.51|675.63|0
1653071180000|2022-05-20 18:26:20|679.26|676.38|679.26|676.38|680.01|677.13|679.26|676.38|0
1653071190000|2022-05-20 18:26:30|679.39|676.51|679.76|676.88|679.76|676.88|679.26|676.38|0
1653071200000|2022-05-20 18:26:40|680.01|677.13|679.01|676.13|680.01|677.13|679.01|676.13|0
1653071210000|2022-05-20 18:26:50|678.76|675.88|679.01|676.13|679.01|676.13|678.51|675.63|0
1653071220000|2022-05-20 18:27:00|679.76|676.88|678.64|675.76|679.76|676.88|678.64|675.76|0
1653071230000|2022-05-20 18:27:10|678.76|675.88|679.01|676.13|679.26|676.38|678.76|675.88|0
1653071240000|2022-05-20 18:27:20|678.89|676.01|679.51|676.63|679.51|676.63|678.89|676.01|0
1653071250000|2022-05-20 18:27:30|679.26|676.38|677.26|674.38|679.26|676.38|677.26|674.38|0
1653071260000|2022-05-20 18:27:40|676.77|673.89|675.9|673.02|676.77|673.89|675.77|672.89|0
1653071270000|2022-05-20 18:27:50|676.77|673.89|677.26|674.38|677.39|674.51|676.77|673.89|0
1653071280000|2022-05-20 18:28:00|677.02|674.14|677.89|675.01|677.89|675.01|677.02|674.14|0
1653071290000|2022-05-20 18:28:10|678.51|675.63|679.01|676.13|679.01|676.13|678.26|675.38|0
1653071300000|2022-05-20 18:28:20|678.26|675.38|678.01|675.13|678.26|675.38|677.51|674.63|0
1653071310000|2022-05-20 18:28:30|678.39|675.51|676.77|673.89|678.39|675.51|676.77|673.89|0
1653071320000|2022-05-20 18:28:40|676.52|673.64|675.9|673.02|676.77|673.89|675.9|673.02|0
1653071330000|2022-05-20 18:28:50|675.02|672.14|675.77|672.89|675.77|672.89|675.02|672.14|0
1653071340000|2022-05-20 18:29:00|676.27|673.39|676.27|673.39|676.52|673.64|676.02|673.14|0
1653071350000|2022-05-20 18:29:10|675.77|672.89|677.02|674.14|677.02|674.14|675.77|672.89|0
1653071360000|2022-05-20 18:29:20|677.26|674.38|678.14|675.26|678.14|675.26|677.26|674.38|0
1653071370000|2022-05-20 18:29:30|677.76|674.88|677.51|674.63|677.76|674.88|677.51|674.63|0
1653071380000|2022-05-20 18:29:40|677.76|674.88|675.27|672.39|677.76|674.88|675.27|672.39|0
1653071390000|2022-05-20 18:29:50|674.52|671.64|674.77|671.89|674.77|671.89|673.91|671.03|0
1653071400000|2022-05-20 18:30:00|675.27|672.39|674.77|671.89|675.77|672.89|674.77|671.89|0
1653071410000|2022-05-20 18:30:10|673.53|670.65|672.28|669.4|673.53|670.65|672.28|669.4|0
1653071420000|2022-05-20 18:30:20|673.28|670.4|673.28|670.4|674.27|671.39|673.28|670.4|0
1653071430000|2022-05-20 18:30:30|673.03|670.15|673.03|670.15|673.03|670.15|672.53|669.65|0
1653071440000|2022-05-20 18:30:40|674.02|671.14|674.65|671.77|675.77|672.89|674.02|671.14|0
1653071450000|2022-05-20 18:30:50|674.77|671.89|675.27|672.39|675.27|672.39|674.4|671.52|0
1653071460000|2022-05-20 18:31:00|678.51|675.63|678.01|675.13|679.01|676.13|678.01|675.13|0
1653071470000|2022-05-20 18:31:10|679.26|676.38|679.26|676.38|680.26|677.38|679.14|676.26|0
1653071480000|2022-05-20 18:31:20|678.76|675.88|679.51|676.63|680.5|677.62|678.76|675.88|0
1653071490000|2022-05-20 18:31:30|679.14|676.26|679.26|676.38|679.26|676.38|679.01|676.13|0
1653071500000|2022-05-20 18:31:40|678.51|675.63|680.26|677.38|680.75|677.87|678.51|675.63|0
1653071510000|2022-05-20 18:31:50|680.5|677.62|681.5|678.62|681.5|678.62|680.5|677.62|0
1653071520000|2022-05-20 18:32:00|682|679.12|680.5|677.62|682|679.12|680.5|677.62|0
1653071530000|2022-05-20 18:32:10|680.75|677.87|681.5|678.62|681.5|678.62|679.76|676.88|0
1653071540000|2022-05-20 18:32:20|681.88|679|683.25|680.37|683.99|681.11|681.88|679|0
1653071550000|2022-05-20 18:32:30|682.75|679.87|683|680.12|683|680.12|682.75|679.87|0
1653071560000|2022-05-20 18:32:40|683.5|680.62|683.75|680.87|683.99|681.11|683.5|680.62|0
1653071570000|2022-05-20 18:32:50|683.25|680.37|683.75|680.87|683.75|680.87|683.25|680.37|0
1653071580000|2022-05-20 18:33:00|684.49|681.61|684.24|681.36|684.49|681.61|683.99|681.11|0
1653071590000|2022-05-20 18:33:10|684.49|681.61|685.49|682.61|685.49|682.61|684.49|681.61|0
1653071600000|2022-05-20 18:33:20|683.63|680.75|684.24|681.36|684.24|681.36|683.25|680.37|0
1653071610000|2022-05-20 18:33:30|684.49|681.61|683.25|680.37|684.49|681.61|682.5|679.62|0
1653071620000|2022-05-20 18:33:40|683|680.12|683.75|680.87|683.99|681.11|683|680.12|0
1653071630000|2022-05-20 18:33:50|683.13|680.25|683.75|680.87|683.75|680.87|683|680.12|0
1653071640000|2022-05-20 18:34:00|682.75|679.87|682|679.12|683.25|680.37|682|679.12|0
1653071650000|2022-05-20 18:34:10|682.5|679.62|683.75|680.87|683.75|680.87|682.5|679.62|0
1653071660000|2022-05-20 18:34:20|683.99|681.11|683.38|680.5|683.99|681.11|683.38|680.5|0
1653071670000|2022-05-20 18:34:30|683.25|680.37|682.75|679.87|683.25|680.37|682.75|679.87|0
1653071680000|2022-05-20 18:34:40|683|680.12|683.5|680.62|683.5|680.62|683|680.12|0
1653071690000|2022-05-20 18:34:50|683|680.12|682.75|679.87|683|680.12|682.75|679.87|0
1653071700000|2022-05-20 18:35:00|683.75|680.87|682|679.12|683.99|681.11|682|679.12|0
1653071710000|2022-05-20 18:35:10|681|678.12|682.5|679.62|682.5|679.62|680.75|677.87|0
1653071720000|2022-05-20 18:35:20|681.25|678.37|680.01|677.13|681.25|678.37|680.01|677.13|0
1653071730000|2022-05-20 18:35:30|679.01|676.13|677.51|674.63|679.01|676.13|677.51|674.63|0
1653071740000|2022-05-20 18:35:40|677.76|674.88|679.14|676.26|679.14|676.26|677.76|674.88|0
1653071750000|2022-05-20 18:35:50|679.76|676.88|678.26|675.38|679.76|676.88|678.26|675.38|0
1653071760000|2022-05-20 18:36:00|678.76|675.88|678.51|675.63|678.76|675.88|678.01|675.13|0
1653071770000|2022-05-20 18:36:10|677.51|674.63|677.51|674.63|678.39|675.51|677.51|674.63|0
1653071780000|2022-05-20 18:36:20|677.26|674.38|677.76|674.88|678.01|675.13|677.26|674.38|0
1653071790000|2022-05-20 18:36:30|677.51|674.63|677.51|674.63|677.76|674.88|677.26|674.38|0
1653071800000|2022-05-20 18:36:40|678.01|675.13|677.51|674.63|678.26|675.38|677.51|674.63|0
1653071810000|2022-05-20 18:36:50|677.02|674.14|676.77|673.89|677.39|674.51|676.77|673.89|0
1653071820000|2022-05-20 18:37:00|677.02|674.14|677.02|674.14|677.02|674.14|677.02|674.14|0
1653071830000|2022-05-20 18:37:10|678.01|675.13|676.77|673.89|678.76|675.88|676.77|673.89|0
1653071840000|2022-05-20 18:37:20|676.52|673.64|678.26|675.38|678.51|675.63|676.52|673.64|0
1653071850000|2022-05-20 18:37:30|678.89|676.01|679.26|676.38|679.26|676.38|678.89|676.01|0
1653071860000|2022-05-20 18:37:40|679.76|676.88|678.26|675.38|679.76|676.88|678.26|675.38|0
1653071870000|2022-05-20 18:37:50|678.51|675.63|679.76|676.88|679.76|676.88|678.51|675.63|0
1653071880000|2022-05-20 18:38:00|680.01|677.13|678.51|675.63|680.01|677.13|678.51|675.63|0
1653071890000|2022-05-20 18:38:10|678.76|675.88|679.01|676.13|679.01|676.13|678.76|675.88|0
1653071900000|2022-05-20 18:38:20|678.26|675.38|677.02|674.14|678.26|675.38|677.02|674.14|0
1653071910000|2022-05-20 18:38:30|676.02|673.14|677.26|674.38|677.26|674.38|676.02|673.14|0
1653071920000|2022-05-20 18:38:40|677.02|674.14|678.26|675.38|678.26|675.38|676.77|673.89|0
1653071930000|2022-05-20 18:38:50|677.76|674.88|677.76|674.88|678.01|675.13|677.76|674.88|0
1653071940000|2022-05-20 18:39:00|678.26|675.38|679.01|676.13|679.26|676.38|678.26|675.38|0
1653071950000|2022-05-20 18:39:10|679.26|676.38|677.76|674.88|679.26|676.38|677.64|674.76|0
1653071960000|2022-05-20 18:39:20|678.26|675.38|679.01|676.13|679.01|676.13|678.26|675.38|0
1653071970000|2022-05-20 18:39:30|678.51|675.63|677.76|674.88|678.51|675.63|677.76|674.88|0
1653071980000|2022-05-20 18:39:40|678.01|675.13|679.01|676.13|679.01|676.13|678.01|675.13|0
1653071990000|2022-05-20 18:39:50|679.51|676.63|679.76|676.88|679.76|676.88|679.01|676.13|0
1653072000000|2022-05-20 18:40:00|680.5|677.62|679.51|676.63|681|678.12|679.51|676.63|0
1653072010000|2022-05-20 18:40:10|679.39|676.51|678.26|675.38|679.39|676.51|678.26|675.38|0
1653072020000|2022-05-20 18:40:20|676.52|673.64|674.52|671.64|676.52|673.64|674.52|671.64|0
1653072030000|2022-05-20 18:40:30|675.27|672.39|677.3|674.42|677.3|674.42|675.27|672.39|0
1653072040000|2022-05-20 18:40:40|677.05|674.17|677.3|674.42|677.3|674.42|676.55|673.67|0
1653072050000|2022-05-20 18:40:50|677.79|674.91|676.3|673.42|677.79|674.91|676.3|673.42|0
1653072060000|2022-05-20 18:41:00|676.93|674.05|674.55|671.67|676.93|674.05|674.55|671.67|0
1653072070000|2022-05-20 18:41:10|675.3|672.42|674.8|671.92|675.3|672.42|674.8|671.92|0
1653072080000|2022-05-20 18:41:20|675.55|672.67|674.93|672.05|675.8|672.92|674.93|672.05|0
1653072090000|2022-05-20 18:41:30|675.05|672.17|676.05|673.17|676.68|673.8|675.05|672.17|0
1653072100000|2022-05-20 18:41:40|676.55|673.67|675.68|672.8|676.55|673.67|675.68|672.8|0
1653072110000|2022-05-20 18:41:50|675.3|672.42|675.8|672.92|675.8|672.92|675.05|672.17|0
1653072120000|2022-05-20 18:42:00|676.3|673.42|675.55|672.67|676.3|673.42|675.3|672.42|0
1653072130000|2022-05-20 18:42:10|676.05|673.17|675.05|672.17|676.05|673.17|675.05|672.17|0
1653072140000|2022-05-20 18:42:20|674.55|671.67|674.8|671.92|674.8|671.92|673.81|670.93|0
1653072150000|2022-05-20 18:42:30|675.05|672.17|674.31|671.43|675.05|672.17|674.31|671.43|0
1653072160000|2022-05-20 18:42:40|673.81|670.93|673.81|670.93|674.06|671.18|673.81|670.93|0
1653072170000|2022-05-20 18:42:50|671.57|668.69|672.06|669.18|672.06|669.18|671.32|668.44|0
1653072180000|2022-05-20 18:43:00|672.56|669.68|672.69|669.81|672.81|669.93|672.31|669.43|0
1653072190000|2022-05-20 18:43:10|672.56|669.68|671.81|668.93|672.56|669.68|671.81|668.93|0
1653072200000|2022-05-20 18:43:20|671.57|668.69|671.32|668.44|672.06|669.18|671.32|668.44|0
1653072210000|2022-05-20 18:43:30|671.57|668.69|672.06|669.18|672.06|669.18|671.57|668.69|0
1653072220000|2022-05-20 18:43:40|672.31|669.43|673.56|670.68|673.81|670.93|672.31|669.43|0
1653072230000|2022-05-20 18:43:50|673.31|670.43|672.06|669.18|673.31|670.43|672.06|669.18|0
1653072240000|2022-05-20 18:44:00|672.31|669.43|671.57|668.69|672.31|669.43|671.57|668.69|0
1653072250000|2022-05-20 18:44:10|671.81|668.93|671.57|668.69|671.81|668.93|671.32|668.44|0
1653072260000|2022-05-20 18:44:20|671.81|668.93|671.32|668.44|671.81|668.93|671.32|668.44|0
1653072270000|2022-05-20 18:44:30|671.81|668.93|671.81|668.93|671.81|668.93|671.81|668.93|0
1653072280000|2022-05-20 18:44:40|671.7|668.82|668.33|665.45|671.7|668.82|668.33|665.45|0
1653072290000|2022-05-20 18:44:50|667.83|664.95|667.33|664.45|668.83|665.95|667.33|664.45|0
1653072300000|2022-05-20 18:45:00|668.33|665.45|669.57|666.69|669.57|666.69|668.33|665.45|0
1653072310000|2022-05-20 18:45:10|668.58|665.7|669.57|666.69|669.57|666.69|668.33|665.45|0
1653072320000|2022-05-20 18:45:20|669.82|666.94|669.08|666.2|670.32|667.44|669.08|666.2|0
1653072330000|2022-05-20 18:45:30|668.33|665.45|670.07|667.19|670.32|667.44|668.33|665.45|0
1653072340000|2022-05-20 18:45:40|669.57|666.69|670.07|667.19|670.07|667.19|668.83|665.95|0
1653072350000|2022-05-20 18:45:50|669.82|666.94|673.31|670.43|673.31|670.43|669.82|666.94|0
1653072360000|2022-05-20 18:46:00|673.81|670.93|673.06|670.18|673.81|670.93|673.06|670.18|0
1653072370000|2022-05-20 18:46:10|674.8|671.92|674.55|671.67|675.3|672.42|673.81|670.93|0
1653072380000|2022-05-20 18:46:20|675.05|672.17|674.44|671.56|675.05|672.17|674.44|671.56|0
1653072390000|2022-05-20 18:46:30|673.81|670.93|674.06|671.18|674.44|671.56|673.81|670.93|0
1653072400000|2022-05-20 18:46:40|673.56|670.68|673.31|670.43|674.31|671.43|673.31|670.43|0
1653072410000|2022-05-20 18:46:50|672.56|669.68|672.06|669.18|672.56|669.68|672.06|669.18|0
1653072420000|2022-05-20 18:47:00|670.82|667.94|670.57|667.69|671.57|668.69|670.57|667.69|0
1653072430000|2022-05-20 18:47:10|671.57|668.69|670.32|667.44|671.57|668.69|670.32|667.44|0
1653072440000|2022-05-20 18:47:20|669.57|666.69|670.07|667.19|670.07|667.19|669.32|666.44|0
1653072450000|2022-05-20 18:47:30|669.57|666.69|670.32|667.44|670.32|667.44|669.32|666.44|0
1653072460000|2022-05-20 18:47:40|671.32|668.44|670.07|667.19|671.57|668.69|670.07|667.19|0
1653072470000|2022-05-20 18:47:50|670.2|667.32|670.2|667.32|670.82|667.94|670.07|667.19|0
1653072480000|2022-05-20 18:48:00|671.07|668.19|669.45|666.57|671.07|668.19|669.45|666.57|0
1653072490000|2022-05-20 18:48:10|669.82|666.94|669.82|666.94|670.07|667.19|669.57|666.69|0
1653072500000|2022-05-20 18:48:20|670.32|667.44|669.57|666.69|670.57|667.69|669.57|666.69|0
1653072510000|2022-05-20 18:48:30|669.32|666.44|667.08|664.2|669.32|666.44|667.08|664.2|0
1653072520000|2022-05-20 18:48:40|667.58|664.7|666.34|663.46|667.58|664.7|666.34|663.46|0
1653072530000|2022-05-20 18:48:50|666.09|663.21|667.08|664.2|667.08|664.2|666.09|663.21|0
1653072540000|2022-05-20 18:49:00|667.58|664.7|666.83|663.95|667.58|664.7|665.59|662.71|0
1653072550000|2022-05-20 18:49:10|667.58|664.7|668.58|665.7|668.58|665.7|667.58|664.7|0
1653072560000|2022-05-20 18:49:20|668.96|666.08|667.58|664.7|668.96|666.08|667.58|664.7|0
1653072570000|2022-05-20 18:49:30|667.33|664.45|667.58|664.7|667.83|664.95|667.33|664.45|0
1653072580000|2022-05-20 18:49:40|667.08|664.2|667.08|664.2|667.08|664.2|666.47|663.59|0
1653072590000|2022-05-20 18:49:50|667.58|664.7|666.83|663.95|667.58|664.7|666.83|663.95|0
1653072600000|2022-05-20 18:50:00|666.58|663.7|666.83|663.95|666.83|663.95|666.09|663.21|0
1653072610000|2022-05-20 18:50:10|667.08|664.2|668.58|665.7|668.58|665.7|667.08|664.2|0
1653072620000|2022-05-20 18:50:20|668.83|665.95|667.83|664.95|669.57|666.69|666.83|663.95|0
1653072630000|2022-05-20 18:50:30|667.58|664.7|668.58|665.7|668.58|665.7|667.58|664.7|0
1653072640000|2022-05-20 18:50:40|667.83|664.95|667.08|664.2|667.83|664.95|667.08|664.2|0
1653072650000|2022-05-20 18:50:50|666.58|663.7|664.34|661.46|666.58|663.7|664.34|661.46|0
1653072660000|2022-05-20 18:51:00|663.35|660.47|663.35|660.47|663.35|660.47|662.35|659.47|0
1653072670000|2022-05-20 18:51:10|662.98|660.1|664.34|661.46|664.34|661.46|662.98|660.1|0
1653072680000|2022-05-20 18:51:20|663.35|660.47|663.1|660.22|663.35|660.47|662.6|659.72|0
1653072690000|2022-05-20 18:51:30|663.6|660.72|664.59|661.71|664.59|661.71|663.6|660.72|0
1653072700000|2022-05-20 18:51:40|665.84|662.96|664.59|661.71|665.84|662.96|664.59|661.71|0
1653072710000|2022-05-20 18:51:50|664.34|661.46|664.09|661.21|664.59|661.71|664.09|661.21|0
1653072720000|2022-05-20 18:52:00|663.35|660.47|661.11|658.23|663.35|660.47|660.61|657.73|0
1653072730000|2022-05-20 18:52:10|661.36|658.48|659.36|656.48|661.36|658.48|659.36|656.48|0
1653072740000|2022-05-20 18:52:20|659.61|656.73|658.12|655.24|659.61|656.73|657.87|654.99|0
1653072750000|2022-05-20 18:52:30|657.12|654.24|658.37|655.49|658.37|655.49|657.12|654.24|0
1653072760000|2022-05-20 18:52:40|658.12|655.24|658.62|655.74|658.62|655.74|657.5|654.62|0
1653072770000|2022-05-20 18:52:50|657.87|654.99|657.12|654.24|658.12|655.24|657.12|654.24|0
1653072780000|2022-05-20 18:53:00|657.37|654.49|656.88|654|657.37|654.49|656.88|654|0
1653072790000|2022-05-20 18:53:10|657.62|654.74|658.37|655.49|658.37|655.49|657.62|654.74|0
1653072800000|2022-05-20 18:53:20|658.62|655.74|656.88|654|659.12|656.24|656.88|654|0
1653072810000|2022-05-20 18:53:30|657.12|654.24|657.12|654.24|657.12|654.24|656.88|654|0
1653072820000|2022-05-20 18:53:40|656.88|654|656.88|654|656.88|654|656.88|654|0
1653072830000|2022-05-20 18:53:50|657.12|654.24|656.88|654|657.12|654.24|656.88|654|0
1653072840000|2022-05-20 18:54:00|656.13|653.25|653.39|650.51|656.13|653.25|653.39|650.51|0
1653072850000|2022-05-20 18:54:10|653.89|651.01|653.64|650.76|653.89|651.01|653.64|650.76|0
1653072860000|2022-05-20 18:54:20|652.65|649.77|652.89|650.01|652.89|650.01|651.9|649.02|0
1653072870000|2022-05-20 18:54:30|653.39|650.51|655.63|652.75|655.63|652.75|653.39|650.51|0
1653072880000|2022-05-20 18:54:40|656.38|653.5|657.62|654.74|657.62|654.74|656.38|653.5|0
1653072890000|2022-05-20 18:54:50|657.87|654.99|657.12|654.24|657.87|654.99|657.12|654.24|0
1653072900000|2022-05-20 18:55:00|658.12|655.24|656.88|654|658.12|655.24|656.88|654|0
1653072910000|2022-05-20 18:55:10|656.26|653.38|655.63|652.75|656.26|653.38|655.51|652.63|0
1653072920000|2022-05-20 18:55:20|656.13|653.25|657.37|654.49|657.37|654.49|656.13|653.25|0
1653072930000|2022-05-20 18:55:30|657.87|654.99|658.37|655.49|658.37|655.49|657.87|654.99|0
1653072940000|2022-05-20 18:55:40|658.62|655.74|659.36|656.48|659.36|656.48|658.62|655.74|0
1653072950000|2022-05-20 18:55:50|660.61|657.73|659.61|656.73|660.61|657.73|658.62|655.74|0
1653072960000|2022-05-20 18:56:00|660.11|657.23|660.61|657.73|660.86|657.98|660.11|657.23|0
1653072970000|2022-05-20 18:56:10|660.11|657.23|660.49|657.61|660.49|657.61|659.61|656.73|0
1653072980000|2022-05-20 18:56:20|661.36|658.48|661.85|658.97|661.85|658.97|660.86|657.98|0
1653072990000|2022-05-20 18:56:30|662.1|659.22|664.29|661.41|664.29|661.41|662.1|659.22|0
1653073000000|2022-05-20 18:56:40|663.54|660.66|663.54|660.66|664.04|661.16|663.54|660.66|0
1653073010000|2022-05-20 18:56:50|663.29|660.41|663.29|660.41|663.29|660.41|662.79|659.91|0
1653073020000|2022-05-20 18:57:00|662.82|659.94|663.31|660.43|663.31|660.43|662.7|659.82|0
1653073030000|2022-05-20 18:57:10|663.56|660.68|663.31|660.43|663.56|660.68|662.57|659.69|0
1653073040000|2022-05-20 18:57:20|662.57|659.69|661.57|658.69|662.57|659.69|661.57|658.69|0
1653073050000|2022-05-20 18:57:30|661.07|658.19|660.08|657.2|661.07|658.19|660.08|657.2|0
1653073060000|2022-05-20 18:57:40|660.21|657.33|661.57|658.69|661.57|658.69|660.21|657.33|0
1653073070000|2022-05-20 18:57:50|661.07|658.19|661.45|658.57|661.57|658.69|660.33|657.45|0
1653073080000|2022-05-20 18:58:00|660.58|657.7|662.07|659.19|662.07|659.19|660.58|657.7|0
1653073090000|2022-05-20 18:58:10|661.07|658.19|660.08|657.2|661.07|658.19|660.08|657.2|0
1653073100000|2022-05-20 18:58:20|660.58|657.7|660.82|657.94|660.82|657.94|660.46|657.58|0
1653073110000|2022-05-20 18:58:30|661.07|658.19|662.07|659.19|662.07|659.19|661.07|658.19|0
1653073120000|2022-05-20 18:58:40|661.32|658.44|660.33|657.45|661.32|658.44|660.33|657.45|0
1653073130000|2022-05-20 18:58:50|660.58|657.7|660.58|657.7|660.82|657.94|660.33|657.45|0
1653073140000|2022-05-20 18:59:00|660.7|657.82|661.57|658.69|662.32|659.44|660.7|657.82|0
1653073150000|2022-05-20 18:59:10|660.58|657.7|663.07|660.19|663.07|660.19|660.58|657.7|0
1653073160000|2022-05-20 18:59:20|662.32|659.44|664.06|661.18|664.06|661.18|662.32|659.44|0
1653073170000|2022-05-20 18:59:30|663.07|660.19|664.31|661.43|664.31|661.43|663.07|660.19|0
1653073180000|2022-05-20 18:59:40|664.56|661.68|664.06|661.18|664.56|661.68|663.81|660.93|0
1653073190000|2022-05-20 18:59:50|664.31|661.43|664.06|661.18|664.56|661.68|664.06|661.18|0
1653073200000|2022-05-20 19:00:00|663.81|660.93|664.81|661.93|664.81|661.93|663.81|660.93|0
1653073210000|2022-05-20 19:00:10|664.31|661.43|663.07|660.19|664.31|661.43|662.82|659.94|0
1653073220000|2022-05-20 19:00:20|663.31|660.43|662.32|659.44|663.31|660.43|662.32|659.44|0
1653073230000|2022-05-20 19:00:30|663.31|660.43|663.81|660.93|663.81|660.93|663.31|660.43|0
1653073240000|2022-05-20 19:00:40|663.31|660.43|662.07|659.19|663.31|660.43|662.07|659.19|0
1653073250000|2022-05-20 19:00:50|661.07|658.19|659.83|656.95|661.07|658.19|659.83|656.95|0
1653073260000|2022-05-20 19:01:00|658.83|655.95|659.83|656.95|659.83|656.95|658.58|655.7|0
1653073270000|2022-05-20 19:01:10|659.33|656.45|660.08|657.2|660.08|657.2|659.33|656.45|0
1653073280000|2022-05-20 19:01:20|660.57|657.69|660.33|657.45|660.7|657.82|660.33|657.45|0
1653073290000|2022-05-20 19:01:30|660.08|657.2|659.08|656.2|660.08|657.2|659.08|656.2|0
1653073300000|2022-05-20 19:01:40|659.58|656.7|660.33|657.45|660.57|657.69|659.58|656.7|0
1653073310000|2022-05-20 19:01:50|661.07|658.19|661.32|658.44|661.82|658.94|661.07|658.19|0
1653073320000|2022-05-20 19:02:00|660.82|657.94|660.08|657.2|660.82|657.94|660.08|657.2|0
1653073330000|2022-05-20 19:02:10|661.07|658.19|663.31|660.43|663.31|660.43|661.07|658.19|0
1653073340000|2022-05-20 19:02:20|664.81|661.93|666.55|663.67|666.55|663.67|664.81|661.93|0
1653073350000|2022-05-20 19:02:30|666.8|663.92|666.05|663.17|666.8|663.92|666.05|663.17|0
1653073360000|2022-05-20 19:02:40|666.55|663.67|666.05|663.17|666.8|663.92|666.05|663.17|0
1653073370000|2022-05-20 19:02:50|666.8|663.92|666.3|663.42|667.05|664.17|666.3|663.42|0
1653073380000|2022-05-20 19:03:00|665.81|662.93|666.05|663.17|666.05|663.17|665.56|662.68|0
1653073390000|2022-05-20 19:03:10|666.3|663.42|666.3|663.42|666.3|663.42|665.81|662.93|0
1653073400000|2022-05-20 19:03:20|666.8|663.92|667.8|664.92|667.8|664.92|666.8|663.92|0
1653073410000|2022-05-20 19:03:30|668.55|665.67|670.04|667.16|670.04|667.16|668.55|665.67|0
1653073420000|2022-05-20 19:03:40|669.67|666.79|670.04|667.16|670.29|667.41|669.67|666.79|0
1653073430000|2022-05-20 19:03:50|669.54|666.66|669.04|666.16|669.54|666.66|668.79|665.91|0
1653073440000|2022-05-20 19:04:00|668.55|665.67|670.04|667.16|670.04|667.16|668.55|665.67|0
1653073450000|2022-05-20 19:04:10|670.54|667.66|672.03|669.15|672.03|669.15|670.54|667.66|0
1653073460000|2022-05-20 19:04:20|671.29|668.41|671.04|668.16|672.03|669.15|671.04|668.16|0
1653073470000|2022-05-20 19:04:30|671.29|668.41|672.03|669.15|672.28|669.4|671.29|668.41|0
1653073480000|2022-05-20 19:04:40|671.78|668.9|672.28|669.4|672.28|669.4|671.78|668.9|0
1653073490000|2022-05-20 19:04:50|671.04|668.16|670.54|667.66|671.04|668.16|670.54|667.66|0
1653073500000|2022-05-20 19:05:00|669.79|666.91|670.04|667.16|670.29|667.41|669.79|666.91|0
1653073510000|2022-05-20 19:05:10|670.54|667.66|670.54|667.66|670.54|667.66|670.54|667.66|0
1653073520000|2022-05-20 19:05:20|669.54|666.66|670.29|667.41|670.29|667.41|669.29|666.41|0
1653073530000|2022-05-20 19:05:30|671.54|668.66|670.79|667.91|672.03|669.15|670.79|667.91|0
1653073540000|2022-05-20 19:05:40|670.29|667.41|671.66|668.78|671.66|668.78|670.29|667.41|0
1653073550000|2022-05-20 19:05:50|671.54|668.66|671.29|668.41|671.54|668.66|671.29|668.41|0
1653073560000|2022-05-20 19:06:00|671.04|668.16|670.04|667.16|671.04|668.16|670.04|667.16|0
1653073570000|2022-05-20 19:06:10|669.54|666.66|668.79|665.91|669.54|666.66|668.79|665.91|0
1653073580000|2022-05-20 19:06:20|668.3|665.42|669.54|666.66|669.54|666.66|668.3|665.42|0
1653073590000|2022-05-20 19:06:30|668.79|665.91|669.04|666.16|669.04|666.16|667.8|664.92|0
1653073600000|2022-05-20 19:06:40|669.29|666.41|670.54|667.66|670.54|667.66|669.29|666.41|0
1653073610000|2022-05-20 19:06:50|671.04|668.16|670.29|667.41|671.29|668.41|670.29|667.41|0
1653073620000|2022-05-20 19:07:00|670.54|667.66|671.78|668.9|671.78|668.9|670.54|667.66|0
1653073630000|2022-05-20 19:07:10|672.28|669.4|673.78|670.9|674.03|671.15|672.28|669.4|0
1653073640000|2022-05-20 19:07:20|673.53|670.65|673.53|670.65|673.53|670.65|673.53|670.65|0
1653073650000|2022-05-20 19:07:30|673.03|670.15|673.91|671.03|673.91|671.03|673.03|670.15|0
1653073660000|2022-05-20 19:07:40|672.78|669.9|673.28|670.4|673.53|670.65|672.78|669.9|0
1653073670000|2022-05-20 19:07:50|673.53|670.65|673.28|670.4|673.78|670.9|673.28|670.4|0
1653073680000|2022-05-20 19:08:00|675.02|672.14|675.77|672.89|675.77|672.89|675.02|672.14|0
1653073690000|2022-05-20 19:08:10|675.02|672.14|675.02|672.14|675.27|672.39|675.02|672.14|0
1653073700000|2022-05-20 19:08:20|675.77|672.89|675.02|672.14|675.77|672.89|675.02|672.14|0
1653073710000|2022-05-20 19:08:30|674.28|671.4|674.53|671.65|674.53|671.65|674.28|671.4|0
1653073720000|2022-05-20 19:08:40|674.77|671.89|674.03|671.15|674.77|671.89|674.03|671.15|0
1653073730000|2022-05-20 19:08:50|674.77|671.89|674.53|671.65|674.77|671.89|674.53|671.65|0
1653073740000|2022-05-20 19:09:00|673.53|670.65|674.28|671.4|674.28|671.4|673.28|670.4|0
1653073750000|2022-05-20 19:09:10|673.53|670.65|674.03|671.15|674.03|671.15|673.03|670.15|0
1653073760000|2022-05-20 19:09:20|673.53|670.65|674.28|671.4|674.28|671.4|673.03|670.15|0
1653073770000|2022-05-20 19:09:30|675.02|672.14|674.53|671.65|675.02|672.14|674.53|671.65|0
1653073780000|2022-05-20 19:09:40|674.77|671.89|675.27|672.39|675.52|672.64|674.28|671.4|0
1653073790000|2022-05-20 19:09:50|675.52|672.64|673.03|670.15|675.52|672.64|673.03|670.15|0
1653073800000|2022-05-20 19:10:00|673.28|670.4|674.9|672.02|674.9|672.02|673.28|670.4|0
1653073810000|2022-05-20 19:10:10|674.77|671.89|674.53|671.65|674.77|671.89|674.03|671.15|0
1653073820000|2022-05-20 19:10:20|674.65|671.77|675.65|672.77|675.65|672.77|674.53|671.65|0
1653073830000|2022-05-20 19:10:30|675.77|672.89|674.77|671.89|675.77|672.89|674.77|671.89|0
1653073840000|2022-05-20 19:10:40|674.53|671.65|673.53|670.65|674.53|671.65|673.53|670.65|0
1653073850000|2022-05-20 19:10:50|674.03|671.15|673.78|670.9|674.03|671.15|673.78|670.9|0
1653073860000|2022-05-20 19:11:00|674.28|671.4|674.03|671.15|674.28|671.4|674.03|671.15|0
1653073870000|2022-05-20 19:11:10|673.28|670.4|671.29|668.41|673.28|670.4|671.29|668.41|0
1653073880000|2022-05-20 19:11:20|672.03|669.15|672.78|669.9|672.78|669.9|672.03|669.15|0
1653073890000|2022-05-20 19:11:30|672.53|669.65|674.03|671.15|674.03|671.15|672.53|669.65|0
1653073900000|2022-05-20 19:11:40|672.28|669.4|674.53|671.65|674.53|671.65|672.28|669.4|0
1653073910000|2022-05-20 19:11:50|674.28|671.4|674.9|672.02|674.9|672.02|674.28|671.4|0
1653073920000|2022-05-20 19:12:00|675.27|672.39|674.77|671.89|675.27|672.39|674.77|671.89|0
1653073930000|2022-05-20 19:12:10|674.28|671.4|673.53|670.65|674.28|671.4|673.28|670.4|0
1653073940000|2022-05-20 19:12:20|673.28|670.4|673.28|670.4|673.53|670.65|673.03|670.15|0
1653073950000|2022-05-20 19:12:30|672.53|669.65|674.03|671.15|674.03|671.15|672.53|669.65|0
1653073960000|2022-05-20 19:12:40|674.53|671.65|674.28|671.4|674.53|671.65|674.28|671.4|0
1653073970000|2022-05-20 19:12:50|674.77|671.89|673.78|670.9|674.77|671.89|673.78|670.9|0
1653073980000|2022-05-20 19:13:00|673.53|670.65|675.02|672.14|675.02|672.14|673.53|670.65|0
1653073990000|2022-05-20 19:13:10|675.27|672.39|675.77|672.89|675.77|672.89|675.27|672.39|0
1653074000000|2022-05-20 19:13:20|675.52|672.64|675.27|672.39|675.77|672.89|675.02|672.14|0
1653074010000|2022-05-20 19:13:30|675.77|672.89|673.78|670.9|675.77|672.89|673.78|670.9|0
1653074020000|2022-05-20 19:13:40|675.02|672.14|675.02|672.14|675.02|672.14|675.02|672.14|0
1653074030000|2022-05-20 19:13:50|674.03|671.15|672.03|669.15|674.03|671.15|672.03|669.15|0
1653074040000|2022-05-20 19:14:00|671.78|668.9|673.28|670.4|673.28|670.4|671.78|668.9|0
1653074050000|2022-05-20 19:14:10|672.78|669.9|674.77|671.89|674.77|671.89|672.78|669.9|0
1653074060000|2022-05-20 19:14:20|674.28|671.4|672.78|669.9|674.28|671.4|672.78|669.9|0
1653074070000|2022-05-20 19:14:30|672.53|669.65|673.53|670.65|673.78|670.9|672.53|669.65|0
1653074080000|2022-05-20 19:14:40|673.03|670.15|673.03|670.15|673.03|670.15|672.78|669.9|0
1653074090000|2022-05-20 19:14:50|672.78|669.9|672.28|669.4|673.28|670.4|672.28|669.4|0
1653074100000|2022-05-20 19:15:00|671.78|668.9|671.53|668.65|672.28|669.4|671.53|668.65|0
1653074110000|2022-05-20 19:15:10|671.29|668.41|668.55|665.67|671.29|668.41|668.3|665.42|0
1653074120000|2022-05-20 19:15:20|669.79|666.91|666.55|663.67|669.79|666.91|666.55|663.67|0
1653074130000|2022-05-20 19:15:30|666.05|663.17|668.79|665.91|668.79|665.91|666.05|663.17|0
1653074140000|2022-05-20 19:15:40|669.04|666.16|669.54|666.66|670.04|667.16|669.04|666.16|0
1653074150000|2022-05-20 19:15:50|669.29|666.41|670.17|667.29|670.17|667.29|668.55|665.67|0
1653074160000|2022-05-20 19:16:00|670.54|667.66|670.54|667.66|671.29|668.41|670.54|667.66|0
1653074170000|2022-05-20 19:16:10|670.04|667.16|669.79|666.91|671.29|668.41|669.79|666.91|0
1653074180000|2022-05-20 19:16:20|669.67|666.79|670.17|667.29|670.29|667.41|669.67|666.79|0
1653074190000|2022-05-20 19:16:30|670.29|667.41|667.3|664.42|670.29|667.41|667.3|664.42|0
1653074200000|2022-05-20 19:16:40|668.05|665.17|668.05|665.17|668.55|665.67|668.05|665.17|0
1653074210000|2022-05-20 19:16:50|667.93|665.05|670.04|667.16|670.04|667.16|667.93|665.05|0
1653074220000|2022-05-20 19:17:00|669.54|666.66|670.92|668.04|670.92|668.04|669.54|666.66|0
1653074230000|2022-05-20 19:17:10|669.04|666.16|669.04|666.16|669.54|666.66|669.04|666.16|0
1653074240000|2022-05-20 19:17:20|668.79|665.91|670.29|667.41|670.54|667.66|668.79|665.91|0
1653074250000|2022-05-20 19:17:30|670.54|667.66|671.04|668.16|671.04|668.16|670.54|667.66|0
1653074260000|2022-05-20 19:17:40|670.54|667.66|670.04|667.16|670.54|667.66|669.54|666.66|0
1653074270000|2022-05-20 19:17:50|669.29|666.41|668.79|665.91|669.29|666.41|668.79|665.91|0
1653074280000|2022-05-20 19:18:00|669.04|666.16|668.3|665.42|669.29|666.41|668.3|665.42|0
1653074290000|2022-05-20 19:18:10|668.79|665.91|669.04|666.16|669.04|666.16|668.79|665.91|0
1653074300000|2022-05-20 19:18:20|668.79|665.91|668.92|666.04|668.92|666.04|668.3|665.42|0
1653074310000|2022-05-20 19:18:30|669.67|666.79|670.04|667.16|670.04|667.16|669.67|666.79|0
1653074320000|2022-05-20 19:18:40|668.79|665.91|668.55|665.67|668.79|665.91|668.55|665.67|0
1653074330000|2022-05-20 19:18:50|668.05|665.17|665.8|662.92|668.05|665.17|665.8|662.92|0
1653074340000|2022-05-20 19:19:00|664.81|661.93|663.31|660.43|664.81|661.93|663.31|660.43|0
1653074350000|2022-05-20 19:19:10|662.57|659.69|663.81|660.93|663.81|660.93|662.07|659.19|0
1653074360000|2022-05-20 19:19:20|664.31|661.43|665.8|662.92|665.8|662.92|664.31|661.43|0
1653074370000|2022-05-20 19:19:30|666.55|663.67|668.3|665.42|668.3|665.42|666.55|663.67|0
1653074380000|2022-05-20 19:19:40|667.3|664.42|666.8|663.92|667.55|664.67|666.8|663.92|0
1653074390000|2022-05-20 19:19:50|666.55|663.67|665.55|662.67|666.55|663.67|665.55|662.67|0
1653074400000|2022-05-20 19:20:00|665.06|662.18|662.74|659.86|665.06|662.18|662.74|659.86|0
1653074410000|2022-05-20 19:20:10|662.99|660.11|663.87|660.99|663.87|660.99|662.24|659.36|0
1653074420000|2022-05-20 19:20:20|664.24|661.36|664.99|662.11|665.23|662.35|664.24|661.36|0
1653074430000|2022-05-20 19:20:30|665.73|662.85|664.49|661.61|665.73|662.85|664.49|661.61|0
1653074440000|2022-05-20 19:20:40|664.74|661.86|665.23|662.35|665.23|662.35|664.49|661.61|0
1653074450000|2022-05-20 19:20:50|665.73|662.85|664.49|661.61|665.73|662.85|664.49|661.61|0
1653074460000|2022-05-20 19:21:00|664.24|661.36|663.49|660.61|664.24|661.36|663.49|660.61|0
1653074470000|2022-05-20 19:21:10|663.24|660.36|663.24|660.36|663.24|660.36|661.99|659.11|0
1653074480000|2022-05-20 19:21:20|664.24|661.36|663.24|660.36|664.24|661.36|663.24|660.36|0
1653074490000|2022-05-20 19:21:30|663.49|660.61|663.24|660.36|663.49|660.61|663.24|660.36|0
1653074500000|2022-05-20 19:21:40|662.99|660.11|661.74|658.86|663.24|660.36|661.74|658.86|0
1653074510000|2022-05-20 19:21:50|662.74|659.86|660.75|657.87|662.74|659.86|660.75|657.87|0
1653074520000|2022-05-20 19:22:00|660.13|657.25|658.5|655.62|660.13|657.25|658.5|655.62|0
1653074530000|2022-05-20 19:22:10|658.25|655.37|658.25|655.37|658.75|655.87|658.25|655.37|0
1653074540000|2022-05-20 19:22:20|658.01|655.13|657.51|654.63|659|656.12|657.51|654.63|0
1653074550000|2022-05-20 19:22:30|657.26|654.38|658.25|655.37|658.25|655.37|657.26|654.38|0
1653074560000|2022-05-20 19:22:40|657.26|654.38|657.51|654.63|657.76|654.88|657.26|654.38|0
1653074570000|2022-05-20 19:22:50|658.25|655.37|660.25|657.37|660.25|657.37|658.25|655.37|0
1653074580000|2022-05-20 19:23:00|660.5|657.62|660.13|657.25|660.5|657.62|659.75|656.87|0
1653074590000|2022-05-20 19:23:10|661.25|658.37|662.49|659.61|662.74|659.86|661.25|658.37|0
1653074600000|2022-05-20 19:23:20|662.99|660.11|663.49|660.61|663.49|660.61|662.99|660.11|0
1653074610000|2022-05-20 19:23:30|663.24|660.36|663.49|660.61|664.24|661.36|663.24|660.36|0
1653074620000|2022-05-20 19:23:40|663.87|660.99|664.24|661.36|664.74|661.86|663.87|660.99|0
1653074630000|2022-05-20 19:23:50|664.49|661.61|665.48|662.6|665.48|662.6|664.49|661.61|0
1653074640000|2022-05-20 19:24:00|664.99|662.11|666.23|663.35|666.23|663.35|664.99|662.11|0
1653074650000|2022-05-20 19:24:10|667.98|665.1|666.23|663.35|667.98|665.1|666.23|663.35|0
1653074660000|2022-05-20 19:24:20|666.73|663.85|665.48|662.6|666.73|663.85|665.23|662.35|0
1653074670000|2022-05-20 19:24:30|664.74|661.86|664.49|661.61|664.74|661.86|663.74|660.86|0
1653074680000|2022-05-20 19:24:40|664.24|661.36|663.24|660.36|664.24|661.36|663.24|660.36|0
1653074690000|2022-05-20 19:24:50|662.99|660.11|662.74|659.86|662.99|660.11|662.49|659.61|0
1653074700000|2022-05-20 19:25:00|661.62|658.74|662.37|659.49|662.74|659.86|661.25|658.37|0
1653074710000|2022-05-20 19:25:10|661.99|659.11|661.99|659.11|662.24|659.36|661.99|659.11|0
1653074720000|2022-05-20 19:25:20|662.74|659.86|663.99|661.11|663.99|661.11|662.74|659.86|0
1653074730000|2022-05-20 19:25:30|664.74|661.86|663.49|660.61|664.74|661.86|663.49|660.61|0
1653074740000|2022-05-20 19:25:40|663.24|660.36|662.24|659.36|663.24|660.36|662.24|659.36|0
1653074750000|2022-05-20 19:25:50|661.99|659.11|662.24|659.36|662.49|659.61|661.99|659.11|0
1653074760000|2022-05-20 19:26:00|661.25|658.37|661.25|658.37|661.25|658.37|660.5|657.62|0
1653074770000|2022-05-20 19:26:10|662.12|659.24|660.25|657.37|662.12|659.24|660.25|657.37|0
1653074780000|2022-05-20 19:26:20|661|658.12|660|657.12|661|658.12|660|657.12|0
1653074790000|2022-05-20 19:26:30|660.5|657.62|660.5|657.62|660.5|657.62|660|657.12|0
1653074800000|2022-05-20 19:26:40|661|658.12|660|657.12|661|658.12|660|657.12|0
1653074810000|2022-05-20 19:26:50|659.5|656.62|656.76|653.88|659.5|656.62|656.76|653.88|0
1653074820000|2022-05-20 19:27:00|656.26|653.38|658.25|655.37|658.25|655.37|656.26|653.38|0
1653074830000|2022-05-20 19:27:10|658.5|655.62|656.76|653.88|658.5|655.62|656.76|653.88|0
1653074840000|2022-05-20 19:27:20|656.51|653.63|657.26|654.38|657.26|654.38|656.51|653.63|0
1653074850000|2022-05-20 19:27:30|655.76|652.88|655.26|652.38|655.76|652.88|654.77|651.89|0
1653074860000|2022-05-20 19:27:40|654.65|651.77|654.27|651.39|654.65|651.77|654.15|651.27|0
1653074870000|2022-05-20 19:27:50|653.77|650.89|652.77|649.89|653.77|650.89|652.77|649.89|0
1653074880000|2022-05-20 19:28:00|653.02|650.14|653.77|650.89|653.77|650.89|652.77|649.89|0
1653074890000|2022-05-20 19:28:10|653.52|650.64|652.77|649.89|653.52|650.64|652.77|649.89|0
1653074900000|2022-05-20 19:28:20|653.27|650.39|653.52|650.64|653.52|650.64|653.15|650.27|0
1653074910000|2022-05-20 19:28:30|653.77|650.89|653.77|650.89|655.01|652.13|653.77|650.89|0
1653074920000|2022-05-20 19:28:40|653.52|650.64|651.28|648.4|653.52|650.64|651.28|648.4|0
1653074930000|2022-05-20 19:28:50|650.28|647.4|650.78|647.9|650.78|647.9|650.28|647.4|0
1653074940000|2022-05-20 19:29:00|650.53|647.65|651.28|648.4|651.28|648.4|650.53|647.65|0
1653074950000|2022-05-20 19:29:10|652.02|649.14|650.28|647.4|652.02|649.14|650.28|647.4|0
1653074960000|2022-05-20 19:29:20|650.03|647.15|648.78|645.9|650.03|647.15|648.78|645.9|0
1653074970000|2022-05-20 19:29:30|649.03|646.15|648.04|645.16|649.03|646.15|647.54|644.66|0
1653074980000|2022-05-20 19:29:40|647.54|644.66|647.29|644.41|647.54|644.66|647.04|644.16|0
1653074990000|2022-05-20 19:29:50|647.54|644.66|647.29|644.41|647.79|644.91|647.29|644.41|0
1653075000000|2022-05-20 19:30:00|647.04|644.16|647.29|644.41|647.29|644.41|645.8|642.92|0
1653075010000|2022-05-20 19:30:10|648.29|645.41|649.03|646.15|649.03|646.15|648.29|645.41|0
1653075020000|2022-05-20 19:30:20|649.53|646.65|650.03|647.15|650.03|647.15|649.53|646.65|0
1653075030000|2022-05-20 19:30:30|649.78|646.9|650.53|647.65|650.53|647.65|649.78|646.9|0
1653075040000|2022-05-20 19:30:40|651.28|648.4|652.27|649.39|652.27|649.39|651.28|648.4|0
1653075050000|2022-05-20 19:30:50|652.02|649.14|651.03|648.15|652.02|649.14|651.03|648.15|0
1653075060000|2022-05-20 19:31:00|650.78|647.9|650.91|648.03|651.77|648.89|650.78|647.9|0
1653075070000|2022-05-20 19:31:10|651.77|648.89|651.03|648.15|652.27|649.39|651.03|648.15|0
1653075080000|2022-05-20 19:31:20|652.27|649.39|652.27|649.39|653.02|650.14|652.27|649.39|0
1653075090000|2022-05-20 19:31:30|653.27|650.39|654.02|651.14|654.02|651.14|653.27|650.39|0
1653075100000|2022-05-20 19:31:40|654.52|651.64|654.27|651.39|654.76|651.88|654.27|651.39|0
1653075110000|2022-05-20 19:31:50|654.02|651.14|653.77|650.89|654.02|651.14|653.52|650.64|0
1653075120000|2022-05-20 19:32:00|654.02|651.14|650.53|647.65|654.02|651.14|650.53|647.65|0
1653075130000|2022-05-20 19:32:10|650.03|647.15|651.03|648.15|651.03|648.15|649.78|646.9|0
1653075140000|2022-05-20 19:32:20|649.78|646.9|649.53|646.65|649.78|646.9|649.28|646.4|0
1653075150000|2022-05-20 19:32:30|650.03|647.15|649.53|646.65|650.03|647.15|649.28|646.4|0
1653075160000|2022-05-20 19:32:40|650.03|647.15|649.41|646.53|650.03|647.15|649.28|646.4|0
1653075170000|2022-05-20 19:32:50|648.04|645.16|648.29|645.41|648.78|645.9|648.04|645.16|0
1653075180000|2022-05-20 19:33:00|647.04|644.16|646.54|643.66|647.54|644.66|646.54|643.66|0
1653075190000|2022-05-20 19:33:10|647.04|644.16|646.04|643.16|647.04|644.16|646.04|643.16|0
1653075200000|2022-05-20 19:33:20|645.55|642.67|646.54|643.66|646.54|643.66|645.55|642.67|0
1653075210000|2022-05-20 19:33:30|645.79|642.91|646.04|643.16|646.29|643.41|645.68|642.8|0
1653075220000|2022-05-20 19:33:40|645.92|643.04|644.55|641.67|645.92|643.04|644.55|641.67|0
1653075230000|2022-05-20 19:33:50|642.06|639.18|641.56|638.68|642.56|639.68|641.56|638.68|0
1653075240000|2022-05-20 19:34:00|639.07|636.19|637.83|634.95|639.07|636.19|637.83|634.95|0
1653075250000|2022-05-20 19:34:10|638.2|635.32|637.58|634.7|638.2|635.32|637.08|634.2|0
1653075260000|2022-05-20 19:34:20|636.71|633.83|637.33|634.45|637.33|634.45|636.71|633.83|0
1653075270000|2022-05-20 19:34:30|638.07|635.19|637.33|634.45|638.07|635.19|637.08|634.2|0
1653075280000|2022-05-20 19:34:40|636.58|633.7|636.83|633.95|636.83|633.95|636.58|633.7|0
1653075290000|2022-05-20 19:34:50|637.58|634.7|637.83|634.95|637.83|634.95|637.58|634.7|0
1653075300000|2022-05-20 19:35:00|638.82|635.94|639.07|636.19|640.56|637.68|638.82|635.94|0
1653075310000|2022-05-20 19:35:10|638.57|635.69|641.06|638.18|641.06|638.18|638.57|635.69|0
1653075320000|2022-05-20 19:35:20|640.07|637.19|637.64|634.76|640.07|637.19|637.64|634.76|0
1653075330000|2022-05-20 19:35:30|636.4|633.52|634.16|631.28|636.4|633.52|634.16|631.28|0
1653075340000|2022-05-20 19:35:40|633.91|631.03|634.16|631.28|634.41|631.53|633.66|630.78|0
1653075350000|2022-05-20 19:35:50|633.66|630.78|634.41|631.53|634.66|631.78|633.66|630.78|0
1653075360000|2022-05-20 19:36:00|633.91|631.03|631.92|629.04|633.91|631.03|631.92|629.04|0
1653075370000|2022-05-20 19:36:10|631.67|628.79|631.43|628.55|631.67|628.79|631.43|628.55|0
1653075380000|2022-05-20 19:36:20|630.93|628.05|631.18|628.3|631.18|628.3|630.68|627.8|0
1653075390000|2022-05-20 19:36:30|630.68|627.8|629.93|627.05|630.68|627.8|629.93|627.05|0
1653075400000|2022-05-20 19:36:40|629.44|626.56|629.68|626.8|629.93|627.05|629.19|626.31|0
1653075410000|2022-05-20 19:36:50|630.18|627.3|629.44|626.56|630.43|627.55|629.44|626.56|0
1653075420000|2022-05-20 19:37:00|628.19|625.31|627.2|624.32|628.69|625.81|627.2|624.32|0
1653075430000|2022-05-20 19:37:10|625.46|622.58|624.46|621.58|625.46|622.58|624.46|621.58|0
1653075440000|2022-05-20 19:37:20|624.22|621.34|623.72|620.84|624.22|621.34|621.73|618.85|0
1653075450000|2022-05-20 19:37:30|624.59|621.71|626.7|623.82|626.7|623.82|624.46|621.58|0
1653075460000|2022-05-20 19:37:40|624.46|621.58|626.33|623.45|626.33|623.45|624.46|621.58|0
1653075470000|2022-05-20 19:37:50|626.2|623.32|625.46|622.58|626.2|623.32|625.46|622.58|0
1653075480000|2022-05-20 19:38:00|626.95|624.07|626.95|624.07|627.7|624.82|626.95|624.07|0
1653075490000|2022-05-20 19:38:10|626.2|623.32|626.7|623.82|626.7|623.82|625.46|622.58|0
1653075500000|2022-05-20 19:38:20|628.19|625.31|629.68|626.8|629.68|626.8|627.7|624.82|0
1653075510000|2022-05-20 19:38:30|629.93|627.05|628.94|626.06|629.93|627.05|627.7|624.82|0
1653075520000|2022-05-20 19:38:40|629.19|626.31|631.43|628.55|631.43|628.55|629.19|626.31|0
1653075530000|2022-05-20 19:38:50|632.92|630.04|633.42|630.54|633.42|630.54|632.42|629.54|0
1653075540000|2022-05-20 19:39:00|634.16|631.28|635.78|632.9|635.78|632.9|634.16|631.28|0
1653075550000|2022-05-20 19:39:10|635.65|632.77|634.16|631.28|636.4|633.52|634.16|631.28|0
1653075560000|2022-05-20 19:39:20|633.66|630.78|634.66|631.78|634.66|631.78|633.66|630.78|0
1653075570000|2022-05-20 19:39:30|635.53|632.65|634.41|631.53|635.9|633.02|634.41|631.53|0
1653075580000|2022-05-20 19:39:40|632.92|630.04|631.18|628.3|633.17|630.29|631.18|628.3|0
1653075590000|2022-05-20 19:39:50|629.68|626.8|629.19|626.31|629.68|626.8|629.19|626.31|0
1653075600000|2022-05-20 19:40:00|628.94|626.06|627.7|624.82|628.94|626.06|627.7|624.82|0
1653075610000|2022-05-20 19:40:10|626.7|623.82|627.94|625.06|628.44|625.56|626.7|623.82|0
1653075620000|2022-05-20 19:40:20|627.08|624.2|626.98|624.1|627.45|624.57|626.98|624.1|0
1653075630000|2022-05-20 19:40:30|625.58|622.7|623.34|620.46|625.58|622.7|623.34|620.46|0
1653075640000|2022-05-20 19:40:40|622.59|619.71|623.81|620.93|623.81|620.93|622.59|619.71|0
1653075650000|2022-05-20 19:40:50|621.07|618.19|620.82|617.94|622.32|619.44|620.58|617.7|0
1653075660000|2022-05-20 19:41:00|621.07|618.19|622.57|619.69|623.07|620.19|621.07|618.19|0
1653075670000|2022-05-20 19:41:10|621.57|618.69|621.82|618.94|622.07|619.19|621.57|618.69|0
1653075680000|2022-05-20 19:41:20|622.82|619.94|621.32|618.44|622.82|619.94|621.07|618.19|0
1653075690000|2022-05-20 19:41:30|621.57|618.69|617.47|614.59|621.57|618.69|617.47|614.59|0
1653075700000|2022-05-20 19:41:40|616.84|613.96|618.09|615.21|618.09|615.21|616.84|613.96|0
1653075710000|2022-05-20 19:41:50|619.08|616.2|617.09|614.21|619.08|616.2|617.09|614.21|0
1653075720000|2022-05-20 19:42:00|616.35|613.47|615.6|612.72|616.35|613.47|615.6|612.72|0
1653075730000|2022-05-20 19:42:10|615.1|612.22|614.85|611.97|615.35|612.47|614.6|611.72|0
1653075740000|2022-05-20 19:42:20|615.98|613.1|613.86|610.98|615.98|613.1|613.86|610.98|0
1653075750000|2022-05-20 19:42:30|613.11|610.23|610.87|607.99|613.11|610.23|610.37|607.49|0
1653075760000|2022-05-20 19:42:40|610.37|607.49|610.87|607.99|611.12|608.24|610.37|607.49|0
1653075770000|2022-05-20 19:42:50|610.37|607.49|609.63|606.75|610.37|607.49|609.13|606.25|0
1653075780000|2022-05-20 19:43:00|608.76|605.88|609.13|606.25|609.13|606.25|608.76|605.88|0
1653075790000|2022-05-20 19:43:10|610.62|607.74|612.36|609.48|612.36|609.48|610.62|607.74|0
1653075800000|2022-05-20 19:43:20|612.11|609.23|614.35|611.47|614.35|611.47|612.11|609.23|0
1653075810000|2022-05-20 19:43:30|614.11|611.23|614.11|611.23|614.85|611.97|614.11|611.23|0
1653075820000|2022-05-20 19:43:40|615.1|612.22|615.85|612.97|616.1|613.22|615.1|612.22|0
1653075830000|2022-05-20 19:43:50|616.1|613.22|614.6|611.72|616.1|613.22|614.35|611.47|0
1653075840000|2022-05-20 19:44:00|614.35|611.47|615.1|612.22|615.1|612.22|613.86|610.98|0
1653075850000|2022-05-20 19:44:10|615.6|612.72|616.1|613.22|616.1|613.22|615.6|612.72|0
1653075860000|2022-05-20 19:44:20|617.09|614.21|615.6|612.72|617.09|614.21|615.6|612.72|0
1653075870000|2022-05-20 19:44:30|614.85|611.97|616.35|613.47|616.35|613.47|614.85|611.97|0
1653075880000|2022-05-20 19:44:40|616.59|613.71|619.08|616.2|619.08|616.2|616.59|613.71|0
1653075890000|2022-05-20 19:44:50|617.59|614.71|618.59|615.71|618.59|615.71|617.59|614.71|0
1653075900000|2022-05-20 19:45:00|617.84|614.96|618.09|615.21|618.09|615.21|616.35|613.47|0
1653075910000|2022-05-20 19:45:10|618.34|615.46|618.34|615.46|619.33|616.45|618.09|615.21|0
1653075920000|2022-05-20 19:45:20|619.33|616.45|619.08|616.2|619.33|616.45|619.08|616.2|0
1653075930000|2022-05-20 19:45:30|621.32|618.44|620.33|617.45|621.32|618.44|620.33|617.45|0
1653075940000|2022-05-20 19:45:40|621.57|618.69|623.45|620.57|623.45|620.57|621.57|618.69|0
1653075950000|2022-05-20 19:45:50|623.81|620.93|623.07|620.19|623.81|620.93|623.07|620.19|0
1653075960000|2022-05-20 19:46:00|622.32|619.44|621.08|618.2|622.32|619.44|621.08|618.2|0
1653075970000|2022-05-20 19:46:10|623.07|620.19|624.56|621.68|624.56|621.68|622.82|619.94|0
1653075980000|2022-05-20 19:46:20|624.81|621.93|624.56|621.68|624.81|621.93|624.56|621.68|0
1653075990000|2022-05-20 19:46:30|624.81|621.93|627.8|624.92|627.8|624.92|624.81|621.93|0
1653076000000|2022-05-20 19:46:40|628.05|625.17|626.55|623.67|628.55|625.67|626.55|623.67|0
1653076010000|2022-05-20 19:46:50|626.31|623.43|628.05|625.17|628.05|625.17|626.31|623.43|0
1653076020000|2022-05-20 19:47:00|627.05|624.17|625.81|622.93|627.05|624.17|625.81|622.93|0
1653076030000|2022-05-20 19:47:10|624.81|621.93|626.31|623.43|626.31|623.43|624.81|621.93|0
1653076040000|2022-05-20 19:47:20|624.31|621.43|623.32|620.44|624.31|621.43|623.32|620.44|0
1653076050000|2022-05-20 19:47:30|623.07|620.19|620.08|617.2|623.07|620.19|620.08|617.2|0
1653076060000|2022-05-20 19:47:40|620.58|617.7|620.08|617.2|620.83|617.95|620.08|617.2|0
1653076070000|2022-05-20 19:47:50|621.08|618.2|620.83|617.95|621.08|618.2|619.58|616.7|0
1653076080000|2022-05-20 19:48:00|618.59|615.71|616.48|613.6|618.59|615.71|616.48|613.6|0
1653076090000|2022-05-20 19:48:10|617.34|614.46|616.1|613.22|617.34|614.46|616.1|613.22|0
1653076100000|2022-05-20 19:48:20|616.34|612.98|617.08|613.72|617.08|613.72|616.34|612.98|0
1653076110000|2022-05-20 19:48:30|616.09|612.73|616.09|612.73|616.09|612.73|615.59|612.23|0
1653076120000|2022-05-20 19:48:40|615.84|612.48|615.09|611.73|615.84|612.48|614.59|611.23|0
1653076130000|2022-05-20 19:48:50|615.59|612.23|616.09|612.73|616.83|613.47|615.59|612.23|0
1653076140000|2022-05-20 19:49:00|616.59|613.23|618.08|614.72|618.08|614.72|616.59|613.23|0
1653076150000|2022-05-20 19:49:10|617.58|614.22|615.59|612.23|617.58|614.22|615.59|612.23|0
1653076160000|2022-05-20 19:49:20|616.09|612.73|617.83|614.47|617.83|614.47|616.09|612.73|0
1653076170000|2022-05-20 19:49:30|617.33|613.97|617.83|614.47|618.71|615.35|617.33|613.97|0
1653076180000|2022-05-20 19:49:40|616.47|613.11|614.84|611.48|616.47|613.11|614.84|611.48|0
1653076190000|2022-05-20 19:49:50|614.23|610.87|615.84|612.48|615.84|612.48|613.85|610.49|0
1653076200000|2022-05-20 19:50:00|610.49|607.13|608.37|605.01|610.49|607.13|607.88|604.52|0
1653076210000|2022-05-20 19:50:10|606.38|603.02|607.51|604.15|607.51|604.15|605.14|601.78|0
1653076220000|2022-05-20 19:50:20|608.12|604.76|608.37|605.01|608.37|605.01|607.63|604.27|0
1653076230000|2022-05-20 19:50:30|608.12|604.76|608.87|605.51|608.87|605.51|608.12|604.76|0
1653076240000|2022-05-20 19:50:40|607.88|604.52|605.39|602.03|607.88|604.52|605.39|602.03|0
1653076250000|2022-05-20 19:50:50|604.89|601.53|606.38|603.02|606.38|603.02|604.89|601.53|0
1653076260000|2022-05-20 19:51:00|604.14|600.78|607.01|603.65|607.01|603.65|604.14|600.78|0
1653076270000|2022-05-20 19:51:10|608.37|605.01|610|606.64|610|606.64|607.88|604.52|0
1653076280000|2022-05-20 19:51:20|610.86|607.5|613.35|609.99|613.35|609.99|610.86|607.5|0
1653076290000|2022-05-20 19:51:30|613.48|610.12|611.61|608.25|614.1|610.74|611.61|608.25|0
1653076300000|2022-05-20 19:51:40|610.61|607.25|609.12|605.76|610.61|607.25|609.12|605.76|0
1653076310000|2022-05-20 19:51:50|611.11|607.75|609.87|606.51|611.36|608|609.87|606.51|0
1653076320000|2022-05-20 19:52:00|609.12|605.76|611.86|608.5|611.86|608.5|608.62|605.26|0
1653076330000|2022-05-20 19:52:10|612.6|609.24|613.85|610.49|613.85|610.49|612.6|609.24|0
1653076340000|2022-05-20 19:52:20|613.6|610.24|614.23|610.87|614.35|610.99|613.6|610.24|0
1653076350000|2022-05-20 19:52:30|614.35|610.99|614.1|610.74|614.35|610.99|612.85|609.49|0
1653076360000|2022-05-20 19:52:40|613.35|609.99|612.85|609.49|613.35|609.99|612.35|608.99|0
1653076370000|2022-05-20 19:52:50|615.59|612.23|614.84|611.48|615.59|612.23|614.84|611.48|0
1653076380000|2022-05-20 19:53:00|613.6|610.24|618.33|614.97|618.33|614.97|613.6|610.24|0
1653076390000|2022-05-20 19:53:10|617.08|613.72|616.09|612.73|617.08|613.72|615.84|612.48|0
1653076400000|2022-05-20 19:53:20|616.83|613.47|617.08|613.72|617.71|614.35|616.83|613.47|0
1653076410000|2022-05-20 19:53:30|616.59|613.23|616.59|613.23|616.83|613.47|616.59|613.23|0
1653076420000|2022-05-20 19:53:40|613.85|610.49|613.35|609.99|614.1|610.74|613.35|609.99|0
1653076430000|2022-05-20 19:53:50|614.1|610.74|612.11|608.75|614.1|610.74|612.11|608.75|0
1653076440000|2022-05-20 19:54:00|611.11|607.75|613.1|609.74|613.1|609.74|611.11|607.75|0
1653076450000|2022-05-20 19:54:10|613.6|610.24|615.84|612.48|615.84|612.48|613.6|610.24|0
1653076460000|2022-05-20 19:54:20|615.97|612.61|615.09|611.73|616.34|612.98|615.09|611.73|0
1653076470000|2022-05-20 19:54:30|614.1|610.74|613.35|609.99|614.1|610.74|613.35|609.99|0
1653076480000|2022-05-20 19:54:40|611.11|607.75|612.35|608.99|612.35|608.99|611.11|607.75|0
1653076490000|2022-05-20 19:54:50|611.36|608|610.36|607|611.36|608|610.36|607|0
1653076500000|2022-05-20 19:55:00|608.62|605.26|611.36|608|611.61|608.25|608.62|605.26|0
1653076510000|2022-05-20 19:55:10|612.35|608.99|612.85|609.49|613.35|609.99|612.35|608.99|0
1653076520000|2022-05-20 19:55:20|613.6|610.24|612.11|608.75|613.6|610.24|612.11|608.75|0
1653076530000|2022-05-20 19:55:30|611.11|607.75|610.36|607|611.11|607.75|610.36|607|0
1653076540000|2022-05-20 19:55:40|611.36|608|609.62|606.26|611.36|608|609.62|606.26|0
1653076550000|2022-05-20 19:55:50|608.87|605.51|607.63|604.27|609|605.64|607.63|604.27|0
1653076560000|2022-05-20 19:56:00|606.88|603.52|609.37|606.01|609.37|606.01|606.88|603.52|0
1653076570000|2022-05-20 19:56:10|610.11|606.75|610.86|607.5|610.86|607.5|610.11|606.75|0
1653076580000|2022-05-20 19:56:20|609.87|606.51|607.88|604.52|609.87|606.51|607.88|604.52|0
1653076590000|2022-05-20 19:56:30|607.13|603.77|606.38|603.02|607.13|603.77|606.13|602.77|0
1653076600000|2022-05-20 19:56:40|607.38|604.02|606.13|602.77|607.38|604.02|606.13|602.77|0
1653076610000|2022-05-20 19:56:50|605.89|602.53|606.38|603.02|606.38|603.02|605.89|602.53|0
1653076620000|2022-05-20 19:57:00|606.88|603.52|605.64|602.28|606.88|603.52|605.64|602.28|0
1653076630000|2022-05-20 19:57:10|605.89|602.53|605.14|601.78|605.89|602.53|605.14|601.78|0
1653076640000|2022-05-20 19:57:20|605.39|602.03|608.37|605.01|608.37|605.01|604.89|601.53|0
1653076650000|2022-05-20 19:57:30|608.62|605.26|605.64|602.28|608.62|605.26|605.64|602.28|0
1653076660000|2022-05-20 19:57:40|605.89|602.53|605.14|601.78|605.89|602.53|605.14|601.78|0
1653076670000|2022-05-20 19:57:50|604.39|601.03|604.14|600.78|605.64|602.28|604.14|600.78|0
1653076680000|2022-05-20 19:58:00|604.39|601.03|605.64|602.28|607.13|603.77|604.39|601.03|0
1653076690000|2022-05-20 19:58:10|605.39|602.03|605.39|602.03|605.39|602.03|604.64|601.28|0
1653076700000|2022-05-20 19:58:20|606.13|602.77|603.9|600.54|606.13|602.77|603.9|600.54|0
1653076710000|2022-05-20 19:58:30|604.14|600.78|603.9|600.54|604.89|601.53|603.9|600.54|0
1653076720000|2022-05-20 19:58:40|604.64|601.28|604.89|601.53|604.89|601.53|604.64|601.28|0
1653076730000|2022-05-20 19:58:50|605.14|601.78|603.4|600.04|605.14|601.78|603.4|600.04|0
1653076740000|2022-05-20 19:59:00|603.15|599.79|601.91|598.55|603.15|599.79|601.91|598.55|0
1653076750000|2022-05-20 19:59:10|603.65|600.29|602.65|599.29|603.9|600.54|601.91|598.55|0
1653076760000|2022-05-20 19:59:20|602.9|599.54|605.14|601.78|605.14|601.78|602.9|599.54|0
1653076770000|2022-05-20 19:59:30|604.14|600.78|602.15|598.79|604.14|600.78|602.15|598.79|0
1653076780000|2022-05-20 19:59:40|601.66|598.3|601.16|597.8|601.66|598.3|600.66|597.3|0
1653076790000|2022-05-20 19:59:50|601.91|598.55|603.9|600.54|603.9|600.54|601.91|598.55|0
1653076800000|2022-05-20 20:00:00|601.66|598.3|600.91|597.55|601.91|598.55|600.66|597.3|0
1653076810000|2022-05-20 20:00:10|600.41|597.05|600.29|596.93|601.41|598.05|600.29|596.93|0
1653076820000|2022-05-20 20:00:20|599.17|595.81|599.42|596.06|599.42|596.06|598.92|595.56|0
1653076830000|2022-05-20 20:00:30|600.91|597.55|601.91|598.55|601.91|598.55|600.91|597.55|0
1653076840000|2022-05-20 20:00:40|601.66|598.3|601.41|598.05|601.91|598.55|601.41|598.05|0
1653076850000|2022-05-20 20:00:50|601.16|597.8|600.91|597.55|601.16|597.8|600.66|597.3|0
1653076860000|2022-05-20 20:01:00|600.41|597.05|601.41|598.05|601.41|598.05|600.41|597.05|0
1653076870000|2022-05-20 20:01:10|600.41|597.05|601.16|597.8|601.16|597.8|600.41|597.05|0
1653076880000|2022-05-20 20:01:20|600.66|597.3|599.42|596.06|600.66|597.3|599.42|596.06|0
1653076890000|2022-05-20 20:01:30|599.92|596.56|598.42|595.06|599.92|596.56|598.42|595.06|0
1653076900000|2022-05-20 20:01:40|598.67|595.31|598.42|595.06|598.92|595.56|598.42|595.06|0
1653076910000|2022-05-20 20:01:50|598.18|594.82|598.67|595.31|598.92|595.56|597.93|594.57|0
1653076920000|2022-05-20 20:02:00|597.68|594.32|597.93|594.57|597.93|594.57|597.68|594.32|0
1653076930000|2022-05-20 20:02:10|597.43|594.07|597.68|594.32|597.68|594.32|597.43|594.07|0
1653076940000|2022-05-20 20:02:20|597.43|594.07|597.93|594.57|597.93|594.57|597.43|594.07|0
1653076950000|2022-05-20 20:02:30|597.68|594.32|599.17|595.81|599.17|595.81|597.68|594.32|0
1653076960000|2022-05-20 20:02:40|598.18|594.82|598.67|595.31|598.67|595.31|598.18|594.82|0
1653076970000|2022-05-20 20:02:50|598.92|595.56|599.17|595.81|599.17|595.81|598.92|595.56|0
1653076980000|2022-05-20 20:03:00|599.42|596.06|600.17|596.81|600.17|596.81|599.42|596.06|0
1653076990000|2022-05-20 20:03:10|601.66|598.3|601.66|598.3|601.66|598.3|601.66|598.3|0
1653077000000|2022-05-20 20:03:20|601.91|598.55|601.91|598.55|601.91|598.55|601.16|597.8|0
1653077010000|2022-05-20 20:03:30|601.66|598.3|601.91|598.55|601.91|598.55|601.66|598.3|0
1653077020000|2022-05-20 20:03:40|602.4|599.04|602.9|599.54|602.9|599.54|601.66|598.3|0
1653077030000|2022-05-20 20:03:50|601.91|598.55|601.91|598.55|602.4|599.04|601.91|598.55|0
1653077040000|2022-05-20 20:04:00|601.92|598.56|601.92|598.56|602.42|599.06|601.92|598.56|0
1653077050000|2022-05-20 20:04:10|602.66|599.3|602.49|599.13|602.74|599.38|602.49|599.13|0
1653077060000|2022-05-20 20:04:20|602.74|599.38|603.73|600.37|603.73|600.37|602.74|599.38|0
1653077070000|2022-05-20 20:04:30|603.98|600.62|603.48|600.12|603.98|600.62|603.36|600|0
1653077080000|2022-05-20 20:04:40|603.23|599.87|602.74|599.38|603.23|599.87|602.74|599.38|0
1653077090000|2022-05-20 20:04:50|602.49|599.13|602.98|599.62|602.98|599.62|602.24|598.88|0
1653077100000|2022-05-20 20:05:00|601.74|598.38|601.74|598.38|601.74|598.38|601|597.64|0
1653077110000|2022-05-20 20:05:10|601.25|597.89|602.24|598.88|602.24|598.88|601.25|597.89|0
1653077120000|2022-05-20 20:05:20|602.49|599.13|602.74|599.38|602.74|599.38|602.49|599.13|0
1653077130000|2022-05-20 20:05:30|602.49|599.13|602.74|599.38|602.74|599.38|601.99|598.63|0
1653077140000|2022-05-20 20:05:40|602.98|599.62|602.49|599.13|602.98|599.62|602.49|599.13|0
1653077150000|2022-05-20 20:05:50|602.24|598.88|603.23|599.87|603.23|599.87|602.24|598.88|0
1653077160000|2022-05-20 20:06:00|603.48|600.12|603.98|600.62|604.23|600.87|603.23|599.87|0
1653077170000|2022-05-20 20:06:10|603.73|600.37|604.11|600.75|604.23|600.87|603.73|600.37|0
1653077180000|2022-05-20 20:06:20|604.47|601.11|604.72|601.36|604.72|601.36|604.23|600.87|0
1653077190000|2022-05-20 20:06:30|604.97|601.61|604.97|601.61|605.22|601.86|604.97|601.61|0
1653077200000|2022-05-20 20:06:40|605.22|601.86|605.22|601.86|605.22|601.86|605.22|601.86|0
1653077220000|2022-05-20 20:07:00|605.72|602.36|605.47|602.11|605.72|602.36|604.72|601.36|0
1653077230000|2022-05-20 20:07:10|605.72|602.36|606.21|602.85|606.21|602.85|605.72|602.36|0
1653077240000|2022-05-20 20:07:20|606.71|603.35|606.21|602.85|606.96|603.6|606.21|602.85|0
1653077250000|2022-05-20 20:07:30|606.71|603.35|606.71|603.35|606.96|603.6|606.71|603.35|0
1653077260000|2022-05-20 20:07:40|606.96|603.6|606.71|603.35|606.96|603.6|606.71|603.35|0
1653077270000|2022-05-20 20:07:50|605.97|602.61|604.97|601.61|605.97|602.61|604.97|601.61|0
1653077280000|2022-05-20 20:08:00|605.72|602.36|605.72|602.36|605.97|602.61|605.72|602.36|0
1653077290000|2022-05-20 20:08:10|605.97|602.61|605.97|602.61|606.21|602.85|605.97|602.61|0
1653077300000|2022-05-20 20:08:20|605.72|602.36|605.97|602.61|605.97|602.61|605.72|602.36|0
1653077310000|2022-05-20 20:08:30|606.21|602.85|605.97|602.61|606.71|603.35|605.72|602.36|0
1653077320000|2022-05-20 20:08:40|606.46|603.1|607.21|603.85|607.21|603.85|606.46|603.1|0
1653077330000|2022-05-20 20:08:50|607.09|603.73|607.21|603.85|607.21|603.85|606.71|603.35|0
1653077340000|2022-05-20 20:09:00|607.46|604.1|607.95|604.59|607.95|604.59|607.46|604.1|0
1653077350000|2022-05-20 20:09:10|607.83|604.47|606.46|603.1|607.83|604.47|606.46|603.1|0
1653077360000|2022-05-20 20:09:20|606.71|603.35|607.46|604.1|607.46|604.1|606.71|603.35|0
1653077370000|2022-05-20 20:09:30|607.71|604.35|607.95|604.59|608.2|604.84|607.71|604.35|0
1653077380000|2022-05-20 20:09:40|607.71|604.35|608.95|605.59|608.95|605.59|607.71|604.35|0
1653077390000|2022-05-20 20:09:50|608.7|605.34|607.95|604.59|608.7|605.34|607.95|604.59|0
1653077400000|2022-05-20 20:10:00|607.46|604.1|607.72|605.32|607.95|605.32|607.23|604.1|0
1653077410000|2022-05-20 20:10:10|607.97|605.57|607.97|605.57|608.72|606.32|607.97|605.57|0
1653077420000|2022-05-20 20:10:20|608.47|606.07|608.47|606.07|608.72|606.32|608.22|605.82|0
1653077430000|2022-05-20 20:10:30|608.72|606.32|607.85|605.45|608.72|606.32|607.85|605.45|0
1653077440000|2022-05-20 20:10:40|607.47|605.07|607.47|605.07|607.72|605.32|607.47|605.07|0
1653077450000|2022-05-20 20:10:50|607.11|604.71|607.23|604.83|607.47|605.07|607.11|604.71|0
1653077460000|2022-05-20 20:11:00|607.72|605.32|607.72|605.32|607.72|605.32|607.6|605.2|0
1653077470000|2022-05-20 20:11:10|607.47|605.07|607.47|605.07|607.72|605.32|607.47|605.07|0
1653077480000|2022-05-20 20:11:20|607.72|605.32|608.22|605.82|608.22|605.82|607.72|605.32|0
1653077490000|2022-05-20 20:11:30|608.97|606.57|608.47|606.07|609.21|606.81|608.47|606.07|0
1653077500000|2022-05-20 20:11:40|608.72|606.32|608.97|606.57|608.97|606.57|608.72|606.32|0
1653077510000|2022-05-20 20:11:50|608.22|605.82|608.72|606.32|608.72|606.32|608.22|605.82|0
1653077520000|2022-05-20 20:12:00|608.97|606.57|609.96|607.56|609.96|607.56|608.97|606.57|0
1653077530000|2022-05-20 20:12:10|609.21|606.81|609.21|606.81|609.21|606.81|608.47|606.07|0
1653077540000|2022-05-20 20:12:20|608.97|606.57|607.72|605.32|608.97|606.57|607.72|605.32|0
1653077550000|2022-05-20 20:12:30|608.22|605.82|608.1|605.7|608.22|605.82|607.97|605.57|0
1653077560000|2022-05-20 20:12:40|608.47|606.07|608.22|605.82|608.47|606.07|607.85|605.45|0
1653077570000|2022-05-20 20:12:50|607.97|605.57|607.47|605.07|607.97|605.57|607.47|605.07|0
1653077580000|2022-05-20 20:13:00|607.97|605.57|607.85|605.45|608.22|605.82|607.85|605.45|0
1653077590000|2022-05-20 20:13:10|607.97|605.57|607.23|604.83|607.97|605.57|607.23|604.83|0
1653077600000|2022-05-20 20:13:20|606.98|604.58|606.98|604.58|607.23|604.83|606.73|604.33|0
1653077610000|2022-05-20 20:13:30|606.73|604.33|606.98|604.58|606.98|604.58|606.73|604.33|0
1653077620000|2022-05-20 20:13:40|606.48|604.08|606.23|603.83|606.73|604.33|606.23|603.83|0
1653077630000|2022-05-20 20:13:50|605.98|603.58|604.74|602.34|605.98|603.58|604.74|602.34|0
1653077640000|2022-05-20 20:14:00|605.24|602.84|605.37|602.97|605.37|602.97|604.99|602.59|0
1653077650000|2022-05-20 20:14:10|605.98|603.58|606.48|604.08|606.48|604.08|605.98|603.58|0
1653077660000|2022-05-20 20:14:20|606.61|604.21|606.73|604.33|606.73|604.33|605.49|603.09|0
1653077670000|2022-05-20 20:14:30|605.98|603.58|605.98|603.58|606.11|603.71|605.98|603.58|0
1653077680000|2022-05-20 20:14:40|605.86|603.46|605.24|602.84|605.98|603.58|605.24|602.84|0
1653077690000|2022-05-20 20:14:50|605.49|603.09|604.49|602.09|605.49|603.09|604.49|602.09|0
1653077700000|2022-05-20 20:15:00|604.32|602.12|604.32|602.12|604.32|602.12|604.32|602.12|0
1653077710000|2022-05-20 20:15:10|603.88|601.08|604.5|601.7|604.5|601.7|603.88|601.08|0
1653077720000|2022-05-20 20:15:20|604.13|601.33|603.88|601.08|604.13|601.33|603.88|601.08|0
1653077730000|2022-05-20 20:15:30|604.13|601.33|603.88|601.08|604.13|601.33|603.63|600.83|0
1653077740000|2022-05-20 20:15:40|604.13|601.33|603.38|600.58|604.13|601.33|603.38|600.58|0
1653077750000|2022-05-20 20:15:50|603.26|600.46|603.13|600.33|603.26|600.46|603.13|600.33|0
1653077760000|2022-05-20 20:16:00|602.63|599.83|602.63|599.83|602.88|600.08|602.63|599.83|0
1653077770000|2022-05-20 20:16:10|603.13|600.33|603.38|600.58|603.38|600.58|603.13|600.33|0
1653077780000|2022-05-20 20:16:20|603.13|600.33|603.38|600.58|603.63|600.83|603.13|600.33|0
1653077790000|2022-05-20 20:16:30|603.63|600.83|603.13|600.33|603.63|600.83|603.13|600.33|0
1653077800000|2022-05-20 20:16:40|602.88|600.08|602.63|599.83|602.88|600.08|602.63|599.83|0
1653077810000|2022-05-20 20:16:50|602.88|600.08|603.13|600.33|603.13|600.33|602.88|600.08|0
1653077830000|2022-05-20 20:17:10|603.63|600.83|603.38|600.58|603.63|600.83|603.38|600.58|0
1653077840000|2022-05-20 20:17:20|603.63|600.83|603.63|600.83|603.63|600.83|603.63|600.83|0
1653077850000|2022-05-20 20:17:30|603.88|601.08|603.88|601.08|603.88|601.08|603.88|601.08|0
1653077860000|2022-05-20 20:17:40|603.63|600.83|602.88|600.08|603.63|600.83|602.63|599.83|0
1653077870000|2022-05-20 20:17:50|602.63|599.83|602.38|599.58|602.88|600.08|602.38|599.58|0
1653077880000|2022-05-20 20:18:00|602.63|599.83|602.63|599.83|602.63|599.83|602.63|599.83|0
1653077890000|2022-05-20 20:18:10|602.51|599.71|602.38|599.58|602.63|599.83|602.38|599.58|0
1653077910000|2022-05-20 20:18:30|602.51|599.71|602.63|599.83|602.63|599.83|602.51|599.71|0
1653077920000|2022-05-20 20:18:40|601.89|599.09|602.63|599.83|602.63|599.83|601.89|599.09|0
1653077940000|2022-05-20 20:19:00|602.88|600.08|602.02|599.22|602.88|600.08|601.89|599.09|0
1653077950000|2022-05-20 20:19:10|601.89|599.09|602.14|599.34|602.38|599.58|601.89|599.09|0
1653077960000|2022-05-20 20:19:20|601.64|598.84|600.64|597.84|601.64|598.84|600.64|597.84|0
1653077970000|2022-05-20 20:19:30|600.4|597.6|599.9|597.1|600.89|598.09|599.9|597.1|0
1653077980000|2022-05-20 20:19:40|600.15|597.35|599.15|596.35|600.4|597.6|599.15|596.35|0
1653077990000|2022-05-20 20:19:50|598.9|596.1|599.15|596.35|599.15|596.35|598.9|596.1|0
1653078000000|2022-05-20 20:20:00|598.9|596.1|598.41|595.61|599.15|596.35|598.41|595.61|0
1653078010000|2022-05-20 20:20:10|598.65|595.85|599.65|596.85|599.65|596.85|598.65|595.85|0
1653078020000|2022-05-20 20:20:20|599.9|597.1|600.64|597.84|600.64|597.84|599.9|597.1|0
1653078030000|2022-05-20 20:20:30|600.03|597.23|599.9|597.1|600.03|597.23|599.9|597.1|0
1653078040000|2022-05-20 20:20:40|599.65|596.85|600.4|597.6|600.4|597.6|599.65|596.85|0
1653078050000|2022-05-20 20:20:50|600.52|597.72|601.14|598.34|601.14|598.34|600.52|597.72|0
1653078060000|2022-05-20 20:21:00|601.39|598.59|601.64|598.84|601.64|598.84|601.39|598.59|0
1653078070000|2022-05-20 20:21:10|601.52|598.72|601.52|598.72|601.52|598.72|601.52|598.72|0
1653078080000|2022-05-20 20:21:20|602.14|599.34|601.27|598.47|602.14|599.34|601.27|598.47|0
1653078090000|2022-05-20 20:21:30|601.14|598.34|600.4|597.6|601.14|598.34|600.4|597.6|0
1653078100000|2022-05-20 20:21:40|600.52|597.72|600.4|597.6|600.52|597.72|600.4|597.6|0
1653078110000|2022-05-20 20:21:50|600.89|598.09|601.14|598.34|601.14|598.34|600.89|598.09|0
1653078120000|2022-05-20 20:22:00|601.39|598.59|601.89|599.09|601.89|599.09|601.39|598.59|0
1653078130000|2022-05-20 20:22:10|601.39|598.59|601.39|598.59|601.39|598.59|601.39|598.59|0
1653078140000|2022-05-20 20:22:20|600.52|597.72|601.39|598.59|601.39|598.59|600.52|597.72|0
1653078150000|2022-05-20 20:22:30|601.64|598.84|602.14|599.34|602.14|599.34|601.64|598.84|0
1653078160000|2022-05-20 20:22:40|601.89|599.09|602.63|599.83|602.63|599.83|601.89|599.09|0
1653078170000|2022-05-20 20:22:50|602.38|599.58|602.63|599.83|602.63|599.83|602.26|599.46|0
1653078180000|2022-05-20 20:23:00|602.14|599.34|602.38|599.58|602.38|599.58|602.14|599.34|0
1653078190000|2022-05-20 20:23:10|602.02|599.22|602.02|599.22|602.14|599.34|602.02|599.22|0
1653078200000|2022-05-20 20:23:20|601.89|599.09|601.64|598.84|601.89|599.09|601.64|598.84|0
1653078210000|2022-05-20 20:23:30|601.89|599.09|602.14|599.34|602.14|599.34|601.77|598.97|0
1653078220000|2022-05-20 20:23:40|602.26|599.46|601.77|598.97|602.38|599.58|601.77|598.97|0
1653078230000|2022-05-20 20:23:50|601.64|598.84|601.89|599.09|601.89|599.09|601.64|598.84|0
1653078240000|2022-05-20 20:24:00|602.14|599.34|602.14|599.34|602.38|599.58|602.14|599.34|0
1653078250000|2022-05-20 20:24:10|602.26|599.46|602.14|599.34|602.26|599.46|601.89|599.09|0
1653078260000|2022-05-20 20:24:20|602.26|599.46|602.14|599.34|602.26|599.46|601.64|598.84|0
1653078270000|2022-05-20 20:24:30|601.64|598.84|601.64|598.84|601.64|598.84|601.64|598.84|0
1653078280000|2022-05-20 20:24:40|601.89|599.09|602.02|599.22|602.02|599.22|601.89|599.09|0
1653078290000|2022-05-20 20:24:50|601.64|598.84|601.89|599.09|601.89|599.09|601.39|598.59|0
1653078300000|2022-05-20 20:25:00|601.64|598.84|601.14|598.34|601.64|598.84|601.14|598.34|0
1653078310000|2022-05-20 20:25:10|601.64|598.84|602.14|599.34|602.38|599.58|601.64|598.84|0
1653078320000|2022-05-20 20:25:20|602.02|599.22|602.14|599.34|602.14|599.34|602.02|599.22|0
1653078330000|2022-05-20 20:25:30|602.26|599.46|602.14|599.34|602.26|599.46|602.14|599.34|0
1653078340000|2022-05-20 20:25:40|602.38|599.58|601.89|599.09|602.38|599.58|601.89|599.09|0
1653078350000|2022-05-20 20:25:50|602.14|599.34|602.14|599.34|602.38|599.58|602.14|599.34|0
1653078360000|2022-05-20 20:26:00|602.38|599.58|602.38|599.58|602.76|599.96|602.38|599.58|0
1653078370000|2022-05-20 20:26:10|602.51|599.71|602.38|599.58|602.63|599.83|602.38|599.58|0
1653078400000|2022-05-20 20:26:40|602.63|599.83|602.38|599.58|602.63|599.83|602.38|599.58|0
1653078410000|2022-05-20 20:26:50|602.63|599.83|602.38|599.58|602.63|599.83|602.38|599.58|0
1653078420000|2022-05-20 20:27:00|602.51|599.71|602.63|599.83|602.63|599.83|602.51|599.71|0
1653078430000|2022-05-20 20:27:10|602.88|600.08|602.76|599.96|602.88|600.08|602.63|599.83|0
1653078440000|2022-05-20 20:27:20|602.88|600.08|602.63|599.83|603.13|600.33|602.63|599.83|0
1653078450000|2022-05-20 20:27:30|602.14|599.34|602.38|599.58|602.63|599.83|602.14|599.34|0
1653078460000|2022-05-20 20:27:40|602.51|599.71|602.88|600.08|602.88|600.08|602.51|599.71|0
1653078470000|2022-05-20 20:27:50|602.63|599.83|602.26|599.46|602.76|599.96|602.26|599.46|0
1653078480000|2022-05-20 20:28:00|602.38|599.58|601.89|599.09|602.38|599.58|601.89|599.09|0
1653078490000|2022-05-20 20:28:10|602.02|599.22|602.38|599.58|602.38|599.58|602.02|599.22|0
1653078500000|2022-05-20 20:28:20|602.63|599.83|602.88|600.08|602.88|600.08|602.63|599.83|0
1653078510000|2022-05-20 20:28:30|603.13|600.33|603.38|600.58|603.38|600.58|603.13|600.33|0
1653078520000|2022-05-20 20:28:40|603.13|600.33|603.63|600.83|603.63|600.83|603.13|600.33|0
1653078530000|2022-05-20 20:28:50|603.88|601.08|603.38|600.58|604.12|601.32|603.38|600.58|0
1653078540000|2022-05-20 20:29:00|603.88|601.08|604.12|601.32|604.37|601.57|603.88|601.08|0
1653078550000|2022-05-20 20:29:10|603.63|600.83|603.26|600.46|603.63|600.83|603.13|600.33|0
1653078560000|2022-05-20 20:29:20|603.13|600.33|603.38|600.58|603.38|600.58|603.13|600.33|0
1653078570000|2022-05-20 20:29:30|603.26|600.46|603.76|600.96|603.76|600.96|602.88|600.08|0
1653078580000|2022-05-20 20:29:40|603.13|600.33|603.63|600.83|603.76|600.96|603.13|600.33|0
1653078590000|2022-05-20 20:29:50|603.38|600.58|603.38|600.58|603.63|600.83|603.38|600.58|0
1653078600000|2022-05-20 20:30:00|603.88|601.08|603.13|600.33|603.88|601.08|603.13|600.33|0
1653078610000|2022-05-20 20:30:10|603.63|600.83|603.63|600.83|603.63|600.83|603.63|600.83|0
1653078620000|2022-05-20 20:30:20|603.51|600.71|603.38|600.58|603.51|600.71|603.38|600.58|0
1653078630000|2022-05-20 20:30:30|603.26|600.46|603.38|600.58|603.38|600.58|603.26|600.46|0
1653078640000|2022-05-20 20:30:40|602.88|600.08|602.63|599.83|602.88|600.08|602.63|599.83|0
1653078650000|2022-05-20 20:30:50|602.38|599.58|602.63|599.83|602.63|599.83|602.38|599.58|0
1653078660000|2022-05-20 20:31:00|602.51|599.71|602.38|599.58|602.88|600.08|602.38|599.58|0
1653078680000|2022-05-20 20:31:20|602.14|599.34|602.51|599.71|602.51|599.71|602.14|599.34|0
1653078690000|2022-05-20 20:31:30|603.13|600.33|602.38|599.58|603.13|600.33|602.38|599.58|0
1653078700000|2022-05-20 20:31:40|602.63|599.83|602.38|599.58|602.63|599.83|602.38|599.58|0
1653078710000|2022-05-20 20:31:50|602.63|599.83|602.38|599.58|602.63|599.83|602.38|599.58|0
1653078720000|2022-05-20 20:32:00|602.14|599.34|602.14|599.34|602.14|599.34|602.02|599.22|0
1653078730000|2022-05-20 20:32:10|601.89|599.09|602.38|599.58|602.38|599.58|601.39|598.59|0
1653078740000|2022-05-20 20:32:20|602.63|599.83|603.13|600.33|603.13|600.33|602.38|599.58|0
1653078750000|2022-05-20 20:32:30|602.88|600.08|602.14|599.34|603.13|600.33|602.14|599.34|0
1653078760000|2022-05-20 20:32:40|602.38|599.58|602.14|599.34|602.38|599.58|602.02|599.22|0
1653078770000|2022-05-20 20:32:50|601.89|599.09|601.14|598.34|601.89|599.09|601.14|598.34|0
1653078780000|2022-05-20 20:33:00|601.39|598.59|601.39|598.59|601.39|598.59|601.39|598.59|0
1653078790000|2022-05-20 20:33:10|601.77|598.97|601.64|598.84|601.77|598.97|601.64|598.84|0
1653078800000|2022-05-20 20:33:20|601.52|598.72|601.14|598.34|601.52|598.72|601.14|598.34|0
1653078810000|2022-05-20 20:33:30|601.39|598.59|601.39|598.59|601.39|598.59|601.14|598.34|0
1653078820000|2022-05-20 20:33:40|602.14|599.34|601.89|599.09|602.14|599.34|601.64|598.84|0
1653078830000|2022-05-20 20:33:50|601.64|598.84|602.13|599.33|602.13|599.33|601.39|598.59|0
1653078840000|2022-05-20 20:34:00|602.51|599.71|602.38|599.58|602.63|599.83|602.38|599.58|0
1653078850000|2022-05-20 20:34:10|602.88|600.08|601.89|599.09|602.88|600.08|601.77|598.97|0
1653078860000|2022-05-20 20:34:20|601.39|598.59|601.27|598.47|601.39|598.59|601.14|598.34|0
1653078870000|2022-05-20 20:34:30|601.39|598.59|601.64|598.84|601.89|599.09|601.39|598.59|0
1653078880000|2022-05-20 20:34:40|602.13|599.33|602.76|599.96|602.76|599.96|602.13|599.33|0
1653078890000|2022-05-20 20:34:50|603.13|600.33|603.01|600.21|603.13|600.33|602.88|600.08|0
1653078900000|2022-05-20 20:35:00|603.13|600.33|603.88|601.08|603.88|601.08|603.13|600.33|0
1653078910000|2022-05-20 20:35:10|604|601.2|602.63|599.83|604|601.2|602.63|599.83|0
1653078920000|2022-05-20 20:35:20|602.88|600.08|602.88|600.08|602.88|600.08|602.63|599.83|0
1653078930000|2022-05-20 20:35:30|602.76|599.96|602.76|599.96|602.76|599.96|602.76|599.96|0
1653078940000|2022-05-20 20:35:40|602.63|599.83|602.63|599.83|602.63|599.83|602.63|599.83|0
1653078950000|2022-05-20 20:35:50|602.38|599.58|601.89|599.09|602.38|599.58|601.89|599.09|0
1653078960000|2022-05-20 20:36:00|602.38|599.58|602.38|599.58|602.38|599.58|601.77|598.97|0
1653078970000|2022-05-20 20:36:10|601.52|598.72|601.64|598.84|601.64|598.84|601.39|598.59|0
1653078990000|2022-05-20 20:36:30|602.38|599.58|602.38|599.58|602.38|599.58|602.38|599.58|0
1653079000000|2022-05-20 20:36:40|602.13|599.33|602.13|599.33|602.13|599.33|601.89|599.09|0
1653079010000|2022-05-20 20:36:50|602.63|599.83|602.26|599.46|602.63|599.83|602.13|599.33|0
1653079020000|2022-05-20 20:37:00|602.63|599.83|602.63|599.83|602.63|599.83|602.51|599.71|0
1653079030000|2022-05-20 20:37:10|601.89|599.09|601.89|599.09|602.13|599.33|601.89|599.09|0
1653079050000|2022-05-20 20:37:30|601.64|598.84|601.64|598.84|601.64|598.84|601.64|598.84|0
1653079070000|2022-05-20 20:37:50|600.89|598.09|601.39|598.59|601.39|598.59|600.89|598.09|0
1653079080000|2022-05-20 20:38:00|601.64|598.84|601.77|598.97|602.13|599.33|601.64|598.84|0
1653079090000|2022-05-20 20:38:10|601.64|598.84|601.89|599.09|601.89|599.09|601.64|598.84|0
1653079100000|2022-05-20 20:38:20|602.02|599.22|602.02|599.22|602.02|599.22|602.02|599.22|0
1653079110000|2022-05-20 20:38:30|601.89|599.09|601.89|599.09|602.13|599.33|601.89|599.09|0
1653079120000|2022-05-20 20:38:40|602.13|599.33|602.13|599.33|602.13|599.33|602.13|599.33|0
1653079130000|2022-05-20 20:38:50|601.89|599.09|602.13|599.33|602.13|599.33|601.89|599.09|0
1653079140000|2022-05-20 20:39:00|602.38|599.58|602.13|599.33|602.38|599.58|601.89|599.09|0
1653079150000|2022-05-20 20:39:10|602.02|599.22|602.13|599.33|602.13|599.33|601.89|599.09|0
1653079160000|2022-05-20 20:39:20|602.38|599.58|602.26|599.46|602.38|599.58|602.13|599.33|0
1653079170000|2022-05-20 20:39:30|602.38|599.58|601.89|599.09|602.38|599.58|601.89|599.09|0
1653079180000|2022-05-20 20:39:40|602.13|599.33|602.13|599.33|602.13|599.33|602.13|599.33|0
1653079190000|2022-05-20 20:39:50|601.89|599.09|601.64|598.84|601.89|599.09|601.64|598.84|0
1653079200000|2022-05-20 20:40:00|601.14|598.34|600.39|597.59|601.14|598.34|600.39|597.59|0
1653079210000|2022-05-20 20:40:10|600.64|597.84|600.39|597.59|600.64|597.84|600.39|597.59|0
1653079220000|2022-05-20 20:40:20|599.9|597.1|600.89|598.09|600.89|598.09|599.9|597.1|0
1653079230000|2022-05-20 20:40:30|600.64|597.84|600.89|598.09|600.89|598.09|600.39|597.59|0
1653079240000|2022-05-20 20:40:40|600.15|597.35|600.64|597.84|600.64|597.84|600.15|597.35|0
1653079250000|2022-05-20 20:40:50|600.15|597.35|600.39|597.59|600.39|597.59|600.15|597.35|0
1653079260000|2022-05-20 20:41:00|599.65|596.85|600.27|597.47|600.27|597.47|599.65|596.85|0
1653079270000|2022-05-20 20:41:10|599.9|597.1|599.4|596.6|600.03|597.23|599.4|596.6|0
1653079280000|2022-05-20 20:41:20|599.15|596.35|599.78|596.98|599.78|596.98|599.15|596.35|0
1653079290000|2022-05-20 20:41:30|599.9|597.1|599.65|596.85|599.9|597.1|599.65|596.85|0
1653079300000|2022-05-20 20:41:40|599.9|597.1|600.39|597.59|600.39|597.59|599.9|597.1|0
1653079310000|2022-05-20 20:41:50|599.9|597.1|599.65|596.85|599.9|597.1|599.4|596.6|0
1653079320000|2022-05-20 20:42:00|599.78|596.98|599.9|597.1|600.15|597.35|599.78|596.98|0
1653079330000|2022-05-20 20:42:10|600.15|597.35|600.39|597.59|600.39|597.59|600.15|597.35|0
1653079340000|2022-05-20 20:42:20|600.27|597.47|599.9|597.1|600.27|597.47|599.9|597.1|0
1653079350000|2022-05-20 20:42:30|599.65|596.85|599.9|597.1|599.9|597.1|599.65|596.85|0
1653079360000|2022-05-20 20:42:40|599.28|596.48|599.4|596.6|599.65|596.85|599.28|596.48|0
1653079370000|2022-05-20 20:42:50|599.65|596.85|599.4|596.6|599.65|596.85|599.4|596.6|0
1653079380000|2022-05-20 20:43:00|599.65|596.85|599.65|596.85|599.65|596.85|599.53|596.73|0
1653079390000|2022-05-20 20:43:10|599.53|596.73|599.4|596.6|599.65|596.85|599.4|596.6|0
1653079400000|2022-05-20 20:43:20|599.15|596.35|598.9|596.1|599.15|596.35|598.9|596.1|0
1653079410000|2022-05-20 20:43:30|598.65|595.85|599.15|596.35|599.65|596.85|598.65|595.85|0
1653079420000|2022-05-20 20:43:40|598.41|595.61|598.41|595.61|598.41|595.61|598.41|595.61|0
1653079430000|2022-05-20 20:43:50|598.65|595.85|598.65|595.85|598.65|595.85|598.65|595.85|0
1653079440000|2022-05-20 20:44:00|598.78|595.98|598.9|596.1|598.9|596.1|598.65|595.85|0
1653079450000|2022-05-20 20:44:10|598.65|595.85|598.41|595.61|598.9|596.1|598.41|595.61|0
1653079460000|2022-05-20 20:44:20|598.9|596.1|598.65|595.85|598.9|596.1|598.65|595.85|0
1653079470000|2022-05-20 20:44:30|598.9|596.1|598.65|595.85|598.9|596.1|598.65|595.85|0
1653079490000|2022-05-20 20:44:50|599.15|596.35|598.41|595.61|599.15|596.35|598.41|595.61|0
1653289500000|2022-05-23 07:05:00|557.15|554.27|556.65|553.77|557.15|554.27|556.65|553.77|0
1653289510000|2022-05-23 07:05:10|556.78|553.9|556.65|553.77|556.78|553.9|556.65|553.77|0
1653289520000|2022-05-23 07:05:20|556.4|553.52|555.91|553.03|556.4|553.52|555.91|553.03|0
1653289530000|2022-05-23 07:05:30|556.16|553.28|556.9|554.02|556.9|554.02|556.04|553.16|0
1653289540000|2022-05-23 07:05:40|556.65|553.77|557.15|554.27|557.15|554.27|556.65|553.77|0
1653289550000|2022-05-23 07:05:50|557.64|554.76|557.89|555.01|558.14|555.26|557.64|554.76|0
1653289560000|2022-05-23 07:06:00|557.64|554.76|557.15|554.27|557.64|554.76|556.9|554.02|0
1653289570000|2022-05-23 07:06:10|557.4|554.52|556.4|553.52|557.4|554.52|556.4|553.52|0
1653289580000|2022-05-23 07:06:20|556.9|554.02|556.9|554.02|556.9|554.02|556.9|554.02|0
1653289590000|2022-05-23 07:06:30|557.77|554.89|557.89|555.01|558.14|555.26|557.77|554.89|0
1653289600000|2022-05-23 07:06:40|558.14|555.26|559.13|556.25|559.13|556.25|558.14|555.26|0
1653289610000|2022-05-23 07:06:50|559.01|556.13|558.63|555.75|559.01|556.13|558.63|555.75|0
1653289620000|2022-05-23 07:07:00|558.88|556|558.39|555.51|559.01|556.13|558.39|555.51|0
1653289630000|2022-05-23 07:07:10|557.89|555.01|558.39|555.51|558.39|555.51|557.89|555.01|0
1653289640000|2022-05-23 07:07:20|558.63|555.75|559.38|556.5|559.38|556.5|558.63|555.75|0
1653289650000|2022-05-23 07:07:30|559.87|556.99|558.88|556|559.87|556.99|558.88|556|0
1653289660000|2022-05-23 07:07:40|558.63|555.75|558.63|555.75|558.88|556|558.39|555.51|0
1653289670000|2022-05-23 07:07:50|559.01|556.13|559.13|556.25|559.38|556.5|559.01|556.13|0
1653289680000|2022-05-23 07:08:00|559.26|556.38|558.39|555.51|559.26|556.38|558.39|555.51|0
1653289690000|2022-05-23 07:08:10|558.52|555.64|558.39|555.51|558.52|555.64|558.14|555.26|0
1653289700000|2022-05-23 07:08:20|558.88|556|559.13|556.25|559.13|556.25|558.63|555.75|0
1653289710000|2022-05-23 07:08:30|559.26|556.38|559.38|556.5|559.63|556.75|559.26|556.38|0
1653289720000|2022-05-23 07:08:40|558.63|555.75|558.14|555.26|558.63|555.75|558.14|555.26|0
1653289730000|2022-05-23 07:08:50|557.89|555.01|557.64|554.76|557.89|555.01|557.64|554.76|0
1653289740000|2022-05-23 07:09:00|557.4|554.52|556.65|553.77|557.4|554.52|556.65|553.77|0
1653289750000|2022-05-23 07:09:10|556.16|553.28|555.41|552.53|556.16|553.28|555.41|552.53|0
1653289760000|2022-05-23 07:09:20|555.16|552.28|554.92|552.04|555.16|552.28|554.92|552.04|0
1653289770000|2022-05-23 07:09:30|554.8|551.92|554.8|551.92|555.41|552.53|554.8|551.92|0
1653289780000|2022-05-23 07:09:40|554.3|551.42|554.3|551.42|554.42|551.54|554.3|551.42|0
1653289790000|2022-05-23 07:09:50|554.67|551.79|554.17|551.29|554.67|551.79|554.17|551.29|0
1653289800000|2022-05-23 07:10:00|553.92|551.04|552.93|550.05|553.92|551.04|552.93|550.05|0
1653289810000|2022-05-23 07:10:10|552.81|549.93|552.69|549.81|553.43|550.55|552.69|549.81|0
1653289820000|2022-05-23 07:10:20|552.81|549.93|552.44|549.56|552.81|549.93|552.44|549.56|0
1653289830000|2022-05-23 07:10:30|552.93|550.05|552.69|549.81|552.93|550.05|552.69|549.81|0
1653289840000|2022-05-23 07:10:40|552.93|550.05|553.06|550.18|553.06|550.18|552.44|549.56|0
1653289850000|2022-05-23 07:10:50|553.18|550.3|554.17|551.29|554.17|551.29|553.18|550.3|0
1653289860000|2022-05-23 07:11:00|554.67|551.79|555.04|552.16|555.16|552.28|554.42|551.54|0
1653289870000|2022-05-23 07:11:10|554.92|552.04|556.65|553.77|556.65|553.77|554.92|552.04|0
1653289880000|2022-05-23 07:11:20|556.4|553.52|556.78|553.9|556.78|553.9|556.4|553.52|0
1653289890000|2022-05-23 07:11:30|556.53|553.65|555.91|553.03|556.53|553.65|555.91|553.03|0
1653289900000|2022-05-23 07:11:40|556.9|554.02|556.9|554.02|557.15|554.27|556.65|553.77|0
1653289910000|2022-05-23 07:11:50|557.15|554.27|557.89|555.01|557.89|555.01|557.15|554.27|0
1653289920000|2022-05-23 07:12:00|558.02|555.14|558.02|555.14|558.02|555.14|557.64|554.76|0
1653289930000|2022-05-23 07:12:10|558.39|555.51|557.89|555.01|558.39|555.51|557.89|555.01|0
1653289940000|2022-05-23 07:12:20|557.64|554.76|557.52|554.64|557.77|554.89|557.15|554.27|0
1653289950000|2022-05-23 07:12:30|557.39|554.51|557.15|554.27|557.39|554.51|557.15|554.27|0
1653289960000|2022-05-23 07:12:40|557.28|554.4|556.9|554.02|557.77|554.89|556.9|554.02|0
1653289970000|2022-05-23 07:12:50|556.65|553.77|556.65|553.77|556.65|553.77|556.04|553.16|0
1653289980000|2022-05-23 07:13:00|556.16|553.28|557.77|554.89|557.77|554.89|556.16|553.28|0
1653289990000|2022-05-23 07:13:10|556.78|553.9|556.78|553.9|556.78|553.9|556.4|553.52|0
1653290000000|2022-05-23 07:13:20|556.16|553.28|556.65|553.77|556.9|554.02|556.16|553.28|0
1653290010000|2022-05-23 07:13:30|556.9|554.02|556.9|554.02|557.15|554.27|556.9|554.02|0
1653290020000|2022-05-23 07:13:40|556.4|553.52|556.78|553.9|557.15|554.27|556.4|553.52|0
1653290030000|2022-05-23 07:13:50|556.9|554.02|556.53|553.65|557.03|554.15|556.53|553.65|0
1653290040000|2022-05-23 07:14:00|556.28|553.4|554.55|551.67|556.28|553.4|554.55|551.67|0
1653290050000|2022-05-23 07:14:10|554.8|551.92|555.54|552.66|555.66|552.78|554.8|551.92|0
1653290060000|2022-05-23 07:14:20|555.04|552.16|555.79|552.91|556.16|553.28|555.04|552.16|0
1653290070000|2022-05-23 07:14:30|556.16|553.28|556.16|553.28|556.16|553.28|555.91|553.03|0
1653290080000|2022-05-23 07:14:40|556.04|553.16|556.4|553.52|556.4|553.52|555.66|552.78|0
1653290090000|2022-05-23 07:14:50|556.28|553.4|555.41|552.53|556.28|553.4|555.29|552.41|0
1653290100000|2022-05-23 07:15:00|555.16|552.28|555.04|552.16|555.29|552.41|554.92|552.04|0
1653290110000|2022-05-23 07:15:10|554.55|551.67|555.29|552.41|555.29|552.41|554.17|551.29|0
1653290120000|2022-05-23 07:15:20|554.8|551.92|554.92|552.04|554.92|552.04|554.67|551.79|0
1653290130000|2022-05-23 07:15:30|555.16|552.28|555.16|552.28|555.16|552.28|555.04|552.16|0
1653290140000|2022-05-23 07:15:40|554.67|551.79|554.42|551.54|554.67|551.79|554.42|551.54|0
1653290150000|2022-05-23 07:15:50|554.67|551.79|554.42|551.54|554.8|551.92|554.42|551.54|0
1653290160000|2022-05-23 07:16:00|554.55|551.67|554.8|551.92|554.92|552.04|554.55|551.67|0
1653290170000|2022-05-23 07:16:10|554.67|551.79|555.66|552.78|555.66|552.78|554.67|551.79|0
1653290180000|2022-05-23 07:16:20|556.16|553.28|556.16|553.28|556.28|553.4|556.16|553.28|0
1653290190000|2022-05-23 07:16:30|555.54|552.66|556.65|553.77|556.78|553.9|555.54|552.66|0
1653290200000|2022-05-23 07:16:40|557.77|554.89|556.16|553.28|557.77|554.89|556.16|553.28|0
1653290210000|2022-05-23 07:16:50|556.28|553.4|556.16|553.28|556.28|553.4|555.91|553.03|0
1653290220000|2022-05-23 07:17:00|556.4|553.52|555.91|553.03|556.4|553.52|555.41|552.53|0
1653290230000|2022-05-23 07:17:10|555.66|552.78|555.41|552.53|555.66|552.78|555.41|552.53|0
1653290240000|2022-05-23 07:17:20|555.66|552.78|556.15|553.27|556.15|553.27|555.66|552.78|0
1653290250000|2022-05-23 07:17:30|556.28|553.4|556.28|553.4|556.28|553.4|556.28|553.4|0
1653290260000|2022-05-23 07:17:40|556.65|553.77|556.53|553.65|556.65|553.77|556.53|553.65|0
1653290270000|2022-05-23 07:17:50|556.9|554.02|556.65|553.77|556.9|554.02|556.65|553.77|0
1653290280000|2022-05-23 07:18:00|556.53|553.65|556.78|553.9|557.15|554.27|556.53|553.65|0
1653290290000|2022-05-23 07:18:10|556.15|553.27|556.28|553.4|556.53|553.65|556.15|553.27|0
1653290300000|2022-05-23 07:18:20|556.15|553.27|556.78|553.9|556.9|554.02|556.15|553.27|0
1653290310000|2022-05-23 07:18:30|556.65|553.77|556.4|553.52|557.03|554.15|556.4|553.52|0
1653290320000|2022-05-23 07:18:40|555.41|552.53|555.29|552.41|555.91|553.03|555.29|552.41|0
1653290330000|2022-05-23 07:18:50|555.41|552.53|555.54|552.66|555.54|552.66|555.16|552.28|0
1653290340000|2022-05-23 07:19:00|555.16|552.28|554.55|551.67|555.16|552.28|554.55|551.67|0
1653290350000|2022-05-23 07:19:10|554.42|551.54|554.3|551.42|554.42|551.54|554.05|551.17|0
1653290360000|2022-05-23 07:19:20|554.92|552.04|554.67|551.79|554.92|552.04|554.55|551.67|0
1653290370000|2022-05-23 07:19:30|554.42|551.54|554.42|551.54|554.92|552.04|554.42|551.54|0
1653290380000|2022-05-23 07:19:40|554.55|551.67|554.17|551.29|554.55|551.67|554.17|551.29|0
1653290390000|2022-05-23 07:19:50|554.8|551.92|554.67|551.79|554.92|552.04|554.67|551.79|0
1653290400000|2022-05-23 07:20:00|555.04|552.16|554.92|552.04|555.04|552.16|554.92|552.04|0
1653290410000|2022-05-23 07:20:10|554.8|551.92|554.42|551.54|554.8|551.92|554.42|551.54|0
1653290420000|2022-05-23 07:20:20|554.67|551.79|554.92|552.04|555.16|552.28|554.42|551.54|0
1653290430000|2022-05-23 07:20:30|554.8|551.92|555.91|553.03|555.91|553.03|554.8|551.92|0
1653290440000|2022-05-23 07:20:40|556.04|553.16|555.16|552.28|556.04|553.16|555.16|552.28|0
1653290450000|2022-05-23 07:20:50|555.29|552.41|555.41|552.53|555.41|552.53|554.92|552.04|0
1653290460000|2022-05-23 07:21:00|555.29|552.41|554.8|551.92|555.29|552.41|554.8|551.92|0
1653290470000|2022-05-23 07:21:10|554.3|551.42|554.55|551.67|554.55|551.67|554.3|551.42|0
1653290480000|2022-05-23 07:21:20|554.67|551.79|554.67|551.79|554.92|552.04|554.67|551.79|0
1653290490000|2022-05-23 07:21:30|555.16|552.28|556.53|553.65|556.53|553.65|555.16|552.28|0
1653290500000|2022-05-23 07:21:40|556.15|553.27|556.53|553.65|556.53|553.65|556.15|553.27|0
1653290510000|2022-05-23 07:21:50|556.9|554.02|557.15|554.27|557.64|554.76|556.9|554.02|0
1653290520000|2022-05-23 07:22:00|557.28|554.4|556.65|553.77|557.28|554.4|556.53|553.65|0
1653290530000|2022-05-23 07:22:10|555.91|553.03|556.4|553.52|556.65|553.77|555.91|553.03|0
1653290540000|2022-05-23 07:22:20|556.65|553.77|557.64|554.76|557.64|554.76|556.65|553.77|0
1653290550000|2022-05-23 07:22:30|558.39|555.51|558.63|555.75|558.63|555.75|558.39|555.51|0
1653290560000|2022-05-23 07:22:40|558.39|555.51|558.39|555.51|558.51|555.63|558.39|555.51|0
1653290570000|2022-05-23 07:22:50|558.88|556|559.13|556.25|559.38|556.5|558.88|556|0
1653290580000|2022-05-23 07:23:00|558.88|556|558.39|555.51|558.88|556|558.39|555.51|0
1653290590000|2022-05-23 07:23:10|558.63|555.75|559.13|556.25|559.13|556.25|558.63|555.75|0
1653290600000|2022-05-23 07:23:20|558.51|555.63|558.51|555.63|558.51|555.63|558.39|555.51|0
1653290610000|2022-05-23 07:23:30|558.63|555.75|558.39|555.51|558.88|556|558.39|555.51|0
1653290620000|2022-05-23 07:23:40|558.14|555.26|557.52|554.64|558.14|555.26|557.28|554.4|0
1653290630000|2022-05-23 07:23:50|558.14|555.26|558.39|555.51|558.63|555.75|558.14|555.26|0
1653290640000|2022-05-23 07:24:00|558.51|555.63|557.39|554.51|558.51|555.63|557.39|554.51|0
1653290650000|2022-05-23 07:24:10|557.64|554.76|557.89|555.01|557.89|555.01|557.64|554.76|0
1653290660000|2022-05-23 07:24:20|558.27|555.39|558.02|555.14|558.27|555.39|557.89|555.01|0
1653290670000|2022-05-23 07:24:30|557.52|554.64|557.64|554.76|557.77|554.89|557.52|554.64|0
1653290680000|2022-05-23 07:24:40|557.15|554.27|557.39|554.51|557.64|554.76|557.15|554.27|0
1653290690000|2022-05-23 07:24:50|557.89|555.01|557.64|554.76|558.39|555.51|557.64|554.76|0
1653290700000|2022-05-23 07:25:00|558.63|555.75|558.27|555.39|558.63|555.75|558.27|555.39|0
1653290710000|2022-05-23 07:25:10|557.89|555.01|557.39|554.51|558.14|555.26|557.39|554.51|0
1653290720000|2022-05-23 07:25:20|557.15|554.27|557.39|554.51|557.39|554.51|556.65|553.77|0
1653290730000|2022-05-23 07:25:30|557.52|554.64|557.39|554.51|557.52|554.64|557.39|554.51|0
1653290740000|2022-05-23 07:25:40|557.15|554.27|555.16|552.28|557.15|554.27|555.16|552.28|0
1653290750000|2022-05-23 07:25:50|555.29|552.41|556.28|553.4|556.28|553.4|555.29|552.41|0
1653290760000|2022-05-23 07:26:00|556.15|553.27|557.15|554.27|557.15|554.27|556.15|553.27|0
1653290770000|2022-05-23 07:26:10|556.9|554.02|557.15|554.27|557.15|554.27|556.9|554.02|0
1653290780000|2022-05-23 07:26:20|557.39|554.51|557.15|554.27|557.39|554.51|557.15|554.27|0
1653290790000|2022-05-23 07:26:30|556.9|554.02|556.53|553.65|556.9|554.02|556.53|553.65|0
1653290800000|2022-05-23 07:26:40|556.28|553.4|555.91|553.03|556.28|553.4|555.91|553.03|0
1653290810000|2022-05-23 07:26:50|556.04|553.16|556.28|553.4|556.28|553.4|556.04|553.16|0
1653290820000|2022-05-23 07:27:00|556.65|553.77|556.15|553.27|556.65|553.77|556.15|553.27|0
1653290830000|2022-05-23 07:27:10|556.28|553.4|556.53|553.65|556.53|553.65|556.28|553.4|0
1653290840000|2022-05-23 07:27:20|556.9|554.02|557.64|554.76|557.64|554.76|556.9|554.02|0
1653290850000|2022-05-23 07:27:30|557.39|554.51|556.15|553.27|557.39|554.51|556.15|553.27|0
1653290860000|2022-05-23 07:27:40|555.91|553.03|555.16|552.28|555.91|553.03|554.91|552.03|0
1653290870000|2022-05-23 07:27:50|555.54|552.66|556.28|553.4|556.4|553.52|555.54|552.66|0
1653290880000|2022-05-23 07:28:00|556.15|553.27|556.28|553.4|556.28|553.4|556.15|553.27|0
1653290890000|2022-05-23 07:28:10|556.15|553.27|555.66|552.78|556.15|553.27|555.66|552.78|0
1653290900000|2022-05-23 07:28:20|555.91|553.03|557.27|554.39|557.39|554.51|555.91|553.03|0
1653290910000|2022-05-23 07:28:30|557.39|554.51|558.39|555.51|558.39|555.51|557.39|554.51|0
1653290920000|2022-05-23 07:28:40|558.27|555.39|557.89|555.01|558.27|555.39|557.77|554.89|0
1653290930000|2022-05-23 07:28:50|557.64|554.76|556.65|553.77|557.64|554.76|556.65|553.77|0
1653290940000|2022-05-23 07:29:00|556.53|553.65|556.9|554.02|556.9|554.02|556.53|553.65|0
1653290950000|2022-05-23 07:29:10|557.03|554.15|557.89|555.01|557.89|555.01|557.03|554.15|0
1653290960000|2022-05-23 07:29:20|558.39|555.51|558.02|555.14|558.39|555.51|557.77|554.89|0
1653290970000|2022-05-23 07:29:30|558.27|555.39|558.39|555.51|558.39|555.51|558.14|555.26|0
1653290980000|2022-05-23 07:29:40|558.14|555.26|557.64|554.76|558.39|555.51|557.64|554.76|0
1653290990000|2022-05-23 07:29:50|557.89|555.01|557.64|554.76|557.89|555.01|557.39|554.51|0
1653291000000|2022-05-23 07:30:00|558.51|555.63|559.51|556.63|559.51|556.63|558.51|555.63|0
1653291010000|2022-05-23 07:30:10|559.87|556.99|559.51|556.63|559.87|556.99|559.38|556.5|0
1653291020000|2022-05-23 07:30:20|559.63|556.75|560.12|557.24|560.12|557.24|559.38|556.5|0
1653291030000|2022-05-23 07:30:30|560.25|557.37|562.23|559.35|562.23|559.35|560.25|557.37|0
1653291040000|2022-05-23 07:30:40|562.11|559.23|561.11|558.23|562.35|559.47|561.11|558.23|0
1653291050000|2022-05-23 07:30:50|560.62|557.74|559.63|556.75|560.62|557.74|559.63|556.75|0
1653291060000|2022-05-23 07:31:00|559.13|556.25|559.51|556.63|559.63|556.75|559.13|556.25|0
1653291070000|2022-05-23 07:31:10|558.63|555.75|557.64|554.76|558.63|555.75|557.64|554.76|0
1653291080000|2022-05-23 07:31:20|557.15|554.27|557.77|554.89|557.77|554.89|557.15|554.27|0
1653291090000|2022-05-23 07:31:30|557.89|555.01|557.52|554.64|557.89|555.01|557.52|554.64|0
1653291100000|2022-05-23 07:31:40|557.77|554.89|557.39|554.51|557.77|554.89|557.27|554.39|0
1653291110000|2022-05-23 07:31:50|557.64|554.76|557.52|554.64|557.64|554.76|557.15|554.27|0
1653291120000|2022-05-23 07:32:00|557.64|554.76|556.9|554.02|557.64|554.76|556.9|554.02|0
1653291130000|2022-05-23 07:32:10|557.27|554.39|556.15|553.27|557.27|554.39|556.15|553.27|0
1653291140000|2022-05-23 07:32:20|556.28|553.4|556.65|553.77|556.78|553.9|556.28|553.4|0
1653291150000|2022-05-23 07:32:30|556.4|553.52|556.15|553.27|556.4|553.52|555.66|552.78|0
1653291160000|2022-05-23 07:32:40|555.91|553.03|555.91|553.03|555.91|553.03|555.91|553.03|0
1653291170000|2022-05-23 07:32:50|555.66|552.78|555.79|552.91|555.91|553.03|555.66|552.78|0
1653291180000|2022-05-23 07:33:00|555.91|553.03|556.15|553.27|556.15|553.27|555.79|552.91|0
1653291190000|2022-05-23 07:33:10|555.79|552.91|555.91|553.03|555.91|553.03|555.79|552.91|0
1653291200000|2022-05-23 07:33:20|554.42|551.54|553.92|551.04|554.42|551.54|553.92|551.04|0
1653291210000|2022-05-23 07:33:30|554.17|551.29|554.42|551.54|554.42|551.54|554.17|551.29|0
1653291220000|2022-05-23 07:33:40|554.3|551.42|554.67|551.79|554.67|551.79|554.3|551.42|0
1653291230000|2022-05-23 07:33:50|554.91|552.03|555.79|552.91|555.79|552.91|554.91|552.03|0
1653291240000|2022-05-23 07:34:00|555.66|552.78|555.66|552.78|555.66|552.78|555.66|552.78|0
1653291250000|2022-05-23 07:34:10|555.29|552.41|555.79|552.91|555.79|552.91|555.29|552.41|0
1653291260000|2022-05-23 07:34:20|555.91|553.03|556.15|553.27|556.15|553.27|555.91|553.03|0
1653291270000|2022-05-23 07:34:30|556.53|553.65|556.9|554.02|556.9|554.02|556.53|553.65|0
1653291280000|2022-05-23 07:34:40|556.78|553.9|557.27|554.39|557.39|554.51|556.78|553.9|0
1653291290000|2022-05-23 07:34:50|557.64|554.76|557.39|554.51|557.64|554.76|557.15|554.27|0
1653291300000|2022-05-23 07:35:00|557.27|554.39|557.39|554.51|557.64|554.76|557.27|554.39|0
1653291310000|2022-05-23 07:35:10|556.65|553.77|556.03|553.15|556.78|553.9|556.03|553.15|0
1653291320000|2022-05-23 07:35:20|556.78|553.9|556.4|553.52|556.78|553.9|556.4|553.52|0
1653291330000|2022-05-23 07:35:30|557.39|554.51|557.27|554.39|557.39|554.51|557.27|554.39|0
1653291340000|2022-05-23 07:35:40|557.39|554.51|557.15|554.27|557.39|554.51|557.15|554.27|0
1653291350000|2022-05-23 07:35:50|556.9|554.02|557.39|554.51|557.39|554.51|556.9|554.02|0
1653291360000|2022-05-23 07:36:00|558.27|555.39|557.77|554.89|558.27|555.39|557.39|554.51|0
1653291370000|2022-05-23 07:36:10|558.14|555.26|558.14|555.26|558.14|555.26|558.02|555.14|0
1653291380000|2022-05-23 07:36:20|557.64|554.76|557.39|554.51|557.64|554.76|557.39|554.51|0
1653291390000|2022-05-23 07:36:30|557.52|554.64|557.39|554.51|557.52|554.64|557.39|554.51|0
1653291400000|2022-05-23 07:36:40|557.64|554.76|558.14|555.26|558.27|555.39|557.64|554.76|0
1653291410000|2022-05-23 07:36:50|557.89|555.01|558.63|555.75|558.63|555.75|557.64|554.76|0
1653291420000|2022-05-23 07:37:00|558.14|555.26|557.89|555.01|558.14|555.26|557.64|554.76|0
1653291430000|2022-05-23 07:37:10|558.38|555.5|558.88|556|558.88|556|558.38|555.5|0
1653291440000|2022-05-23 07:37:20|558.38|555.5|558.51|555.63|558.63|555.75|558.38|555.5|0
1653291450000|2022-05-23 07:37:30|558.76|555.88|558.38|555.5|558.76|555.88|558.38|555.5|0
1653291460000|2022-05-23 07:37:40|558.88|556|558.63|555.75|558.88|556|558.63|555.75|0
1653291470000|2022-05-23 07:37:50|558.88|556|559.38|556.5|559.38|556.5|558.63|555.75|0
1653291480000|2022-05-23 07:38:00|559.13|556.25|558.63|555.75|559.13|556.25|558.63|555.75|0
1653291490000|2022-05-23 07:38:10|559.26|556.38|559.62|556.74|559.62|556.74|559.13|556.25|0
1653291500000|2022-05-23 07:38:20|560.12|557.24|559.62|556.74|560.12|557.24|559.62|556.74|0
1653291510000|2022-05-23 07:38:30|559.75|556.87|559.75|556.87|560|557.12|559.75|556.87|0
1653291520000|2022-05-23 07:38:40|560.12|557.24|560.5|557.62|560.5|557.62|560|557.12|0
1653291530000|2022-05-23 07:38:50|560.75|557.87|560|557.12|560.75|557.87|559.62|556.74|0
1653291540000|2022-05-23 07:39:00|560.12|557.24|560|557.12|560.12|557.24|559.87|556.99|0
1653291550000|2022-05-23 07:39:10|559.87|556.99|558.51|555.63|559.87|556.99|558.51|555.63|0
1653291560000|2022-05-23 07:39:20|559.13|556.25|558.88|556|559.62|556.74|558.88|556|0
1653291570000|2022-05-23 07:39:30|559.13|556.25|558.38|555.5|559.13|556.25|558.38|555.5|0
1653291580000|2022-05-23 07:39:40|558.63|555.75|558.38|555.5|558.63|555.75|558.38|555.5|0
1653291590000|2022-05-23 07:39:50|558.63|555.75|558.76|555.88|558.76|555.88|558.63|555.75|0
1653291600000|2022-05-23 07:40:00|558.51|555.63|559.51|556.63|559.51|556.63|558.51|555.63|0
1653291610000|2022-05-23 07:40:10|559.13|556.25|559.13|556.25|559.13|556.25|558.63|555.75|0
1653291620000|2022-05-23 07:40:20|559.01|556.13|559.13|556.25|559.13|556.25|559.01|556.13|0
1653291630000|2022-05-23 07:40:30|559.01|556.13|558.63|555.75|559.13|556.25|558.63|555.75|0
1653291640000|2022-05-23 07:40:40|558.76|555.88|560.5|557.62|560.5|557.62|558.76|555.88|0
1653291650000|2022-05-23 07:40:50|560.37|557.49|560.5|557.62|560.5|557.62|560.37|557.49|0
1653291660000|2022-05-23 07:41:00|560.37|557.49|560.99|558.11|561.11|558.23|560.37|557.49|0
1653291670000|2022-05-23 07:41:10|560.86|557.98|560.99|558.11|560.99|558.11|560.62|557.74|0
1653291680000|2022-05-23 07:41:20|561.24|558.36|561.61|558.73|562.1|559.22|561.24|558.36|0
1653291690000|2022-05-23 07:41:30|561.86|558.98|562.85|559.97|562.85|559.97|561.86|558.98|0
1653291700000|2022-05-23 07:41:40|562.73|559.85|564.09|561.21|564.09|561.21|562.73|559.85|0
1653291710000|2022-05-23 07:41:50|563.59|560.71|561.86|558.98|563.59|560.71|561.86|558.98|0
1653291720000|2022-05-23 07:42:00|561.99|559.11|563.34|560.46|563.59|560.71|561.99|559.11|0
1653291730000|2022-05-23 07:42:10|563.72|560.84|564.09|561.21|564.22|561.34|563.72|560.84|0
1653291740000|2022-05-23 07:42:20|563.84|560.96|563.72|560.84|564.09|561.21|563.47|560.59|0
1653291750000|2022-05-23 07:42:30|563.47|560.59|564.59|561.71|564.59|561.71|563.47|560.59|0
1653291760000|2022-05-23 07:42:40|564.34|561.46|565.21|562.33|565.21|562.33|564.34|561.46|0
1653291770000|2022-05-23 07:42:50|565.08|562.2|565.08|562.2|565.33|562.45|565.08|562.2|0
1653291780000|2022-05-23 07:43:00|564.83|561.95|563.84|560.96|564.83|561.95|563.59|560.71|0
1653291790000|2022-05-23 07:43:10|563.97|561.09|565.83|562.95|565.83|562.95|563.97|561.09|0
1653291800000|2022-05-23 07:43:20|565.95|563.07|566.07|563.19|566.07|563.19|565.83|562.95|0
1653291810000|2022-05-23 07:43:30|566.32|563.44|566.7|563.82|566.82|563.94|566.32|563.44|0
1653291820000|2022-05-23 07:43:40|566.57|563.69|565.08|562.2|566.7|563.82|565.08|562.2|0
1653291830000|2022-05-23 07:43:50|565.33|562.45|565.08|562.2|565.58|562.7|565.08|562.2|0
1653291840000|2022-05-23 07:44:00|565.83|562.95|566.07|563.19|566.57|563.69|565.83|562.95|0
1653291850000|2022-05-23 07:44:10|565.95|563.07|565.46|562.58|565.95|563.07|565.46|562.58|0
1653291860000|2022-05-23 07:44:20|565.33|562.45|564.59|561.71|565.33|562.45|564.59|561.71|0
1653291870000|2022-05-23 07:44:30|564.83|561.95|565.58|562.7|565.58|562.7|564.83|561.95|0
1653291880000|2022-05-23 07:44:40|566.07|563.19|566.07|563.19|566.2|563.32|566.07|563.19|0
1653291890000|2022-05-23 07:44:50|566.32|563.44|566.82|563.94|566.82|563.94|565.58|562.7|0
1653291900000|2022-05-23 07:45:00|567.07|564.19|566.82|563.94|567.07|564.19|566.82|563.94|0
1653291910000|2022-05-23 07:45:10|566.07|563.19|566.07|563.19|566.07|563.19|566.07|563.19|0
1653291920000|2022-05-23 07:45:20|565.58|562.7|565.58|562.7|565.95|563.07|565.58|562.7|0
1653291930000|2022-05-23 07:45:30|565.83|562.95|566.32|563.44|566.32|563.44|565.58|562.7|0
1653291940000|2022-05-23 07:45:40|566.07|563.19|566.45|563.57|566.57|563.69|566.07|563.19|0
1653291950000|2022-05-23 07:45:50|566.32|563.44|566.07|563.19|566.32|563.44|566.07|563.19|0
1653291960000|2022-05-23 07:46:00|566.32|563.44|566.45|563.57|566.45|563.57|566.07|563.19|0
1653291970000|2022-05-23 07:46:10|566.32|563.44|565.33|562.45|566.32|563.44|565.33|562.45|0
1653291980000|2022-05-23 07:46:20|565.58|562.7|565.58|562.7|565.71|562.83|565.58|562.7|0
1653291990000|2022-05-23 07:46:30|565.46|562.58|565.58|562.7|565.58|562.7|565.33|562.45|0
1653292000000|2022-05-23 07:46:40|565.46|562.58|565.71|562.83|565.71|562.83|565.33|562.45|0
1653292010000|2022-05-23 07:46:50|565.58|562.7|564.34|561.46|565.58|562.7|564.34|561.46|0
1653292020000|2022-05-23 07:47:00|564.47|561.59|564.22|561.34|564.47|561.59|564.22|561.34|0
1653292030000|2022-05-23 07:47:10|564.09|561.21|563.97|561.09|564.09|561.21|563.84|560.96|0
1653292040000|2022-05-23 07:47:20|563.84|560.96|563.59|560.71|563.84|560.96|563.59|560.71|0
1653292050000|2022-05-23 07:47:30|563.72|560.84|563.59|560.71|563.72|560.84|563.59|560.71|0
1653292060000|2022-05-23 07:47:40|563.84|560.96|564.83|561.95|564.83|561.95|563.84|560.96|0
1653292070000|2022-05-23 07:47:50|564.96|562.08|564.09|561.21|564.96|562.08|564.09|561.21|0
1653292080000|2022-05-23 07:48:00|563.84|560.96|564.09|561.21|564.09|561.21|563.84|560.96|0
1653292090000|2022-05-23 07:48:10|563.97|561.09|564.09|561.21|564.09|561.21|563.84|560.96|0
1653292100000|2022-05-23 07:48:20|563.59|560.71|564.22|561.34|564.22|561.34|563.59|560.71|0
1653292110000|2022-05-23 07:48:30|564.34|561.46|564.34|561.46|564.34|561.46|563.97|561.09|0
1653292120000|2022-05-23 07:48:40|563.84|560.96|564.09|561.21|564.22|561.34|563.84|560.96|0
1653292130000|2022-05-23 07:48:50|564.22|561.34|564.47|561.59|564.47|561.59|564.22|561.34|0
1653292140000|2022-05-23 07:49:00|564.96|562.08|565.33|562.45|565.33|562.45|564.58|561.7|0
1653292150000|2022-05-23 07:49:10|565.46|562.58|566.2|563.32|566.2|563.32|565.46|562.58|0
1653292160000|2022-05-23 07:49:20|565.83|562.95|565.95|563.07|566.07|563.19|565.58|562.7|0
1653292170000|2022-05-23 07:49:30|565.08|562.2|565.33|562.45|565.33|562.45|564.83|561.95|0
1653292180000|2022-05-23 07:49:40|565.21|562.33|564.58|561.7|565.33|562.45|564.58|561.7|0
1653292190000|2022-05-23 07:49:50|564.71|561.83|564.83|561.95|564.83|561.95|564.71|561.83|0
1653292200000|2022-05-23 07:50:00|564.58|561.7|564.09|561.21|564.58|561.7|564.09|561.21|0
1653292210000|2022-05-23 07:50:10|564.47|561.59|564.09|561.21|564.47|561.59|564.09|561.21|0
1653292220000|2022-05-23 07:50:20|563.84|560.96|564.09|561.21|564.09|561.21|563.72|560.84|0
1653292230000|2022-05-23 07:50:30|564.34|561.46|564.09|561.21|564.34|561.46|564.09|561.21|0
1653292240000|2022-05-23 07:50:40|564.34|561.46|564.58|561.7|564.58|561.7|564.34|561.46|0
1653292250000|2022-05-23 07:50:50|564.47|561.59|564.09|561.21|564.47|561.59|564.09|561.21|0
1653292260000|2022-05-23 07:51:00|564.22|561.34|563.84|560.96|564.22|561.34|563.84|560.96|0
1653292270000|2022-05-23 07:51:10|563.97|561.09|563.84|560.96|564.47|561.59|563.84|560.96|0
1653292280000|2022-05-23 07:51:20|563.59|560.71|563.59|560.71|563.59|560.71|563.59|560.71|0
1653292290000|2022-05-23 07:51:30|564.09|561.21|562.85|559.97|564.09|561.21|562.85|559.97|0
1653292300000|2022-05-23 07:51:40|563.1|560.22|563.23|560.35|563.23|560.35|562.98|560.1|0
1653292310000|2022-05-23 07:51:50|563.34|560.46|563.34|560.46|563.34|560.46|563.23|560.35|0
1653292320000|2022-05-23 07:52:00|563.1|560.22|562.6|559.72|563.23|560.35|562.6|559.72|0
1653292330000|2022-05-23 07:52:10|562.73|559.85|562.35|559.47|562.85|559.97|562.35|559.47|0
1653292340000|2022-05-23 07:52:20|562.6|559.72|562.85|559.97|563.1|560.22|562.6|559.72|0
1653292350000|2022-05-23 07:52:30|563.1|560.22|563.1|560.22|563.1|560.22|562.85|559.97|0
1653292360000|2022-05-23 07:52:40|562.85|559.97|562.85|559.97|562.85|559.97|562.85|559.97|0
1653292370000|2022-05-23 07:52:50|563.1|560.22|563.1|560.22|563.23|560.35|563.1|560.22|0
1653292380000|2022-05-23 07:53:00|563.34|560.46|563.34|560.46|563.47|560.59|563.1|560.22|0
1653292390000|2022-05-23 07:53:10|563.23|560.35|563.1|560.22|563.34|560.46|563.1|560.22|0
1653292400000|2022-05-23 07:53:20|563.34|560.46|563.1|560.22|563.34|560.46|563.1|560.22|0
1653292410000|2022-05-23 07:53:30|562.73|559.85|563.1|560.22|563.1|560.22|562.73|559.85|0
1653292420000|2022-05-23 07:53:40|563.34|560.46|563.34|560.46|563.34|560.46|563.34|560.46|0
1653292430000|2022-05-23 07:53:50|563.47|560.59|563.72|560.84|563.72|560.84|563.47|560.59|0
1653292440000|2022-05-23 07:54:00|563.84|560.96|563.72|560.84|564.09|561.21|563.72|560.84|0
1653292450000|2022-05-23 07:54:10|563.84|560.96|563.72|560.84|564.09|561.21|563.72|560.84|0
1653292460000|2022-05-23 07:54:20|563.47|560.59|563.34|560.46|563.47|560.59|563.34|560.46|0
1653292470000|2022-05-23 07:54:30|563.47|560.59|563.34|560.46|563.47|560.59|563.34|560.46|0
1653292480000|2022-05-23 07:54:40|563.47|560.59|562.6|559.72|563.47|560.59|562.6|559.72|0
1653292490000|2022-05-23 07:54:50|562.48|559.6|561.61|558.73|562.48|559.6|561.61|558.73|0
1653292500000|2022-05-23 07:55:00|561.98|559.1|561.36|558.48|561.98|559.1|561.36|558.48|0
1653292510000|2022-05-23 07:55:10|561.49|558.61|561.24|558.36|561.49|558.61|561.11|558.23|0
1653292520000|2022-05-23 07:55:20|561.11|558.23|560.86|557.98|561.11|558.23|560.86|557.98|0
1653292530000|2022-05-23 07:55:30|560.5|557.62|560.5|557.62|560.86|557.98|560.5|557.62|0
1653292540000|2022-05-23 07:55:40|560.62|557.74|560.62|557.74|560.62|557.74|560.62|557.74|0
1653292550000|2022-05-23 07:55:50|560.86|557.98|561.36|558.48|561.36|558.48|560.86|557.98|0
1653292560000|2022-05-23 07:56:00|561.11|558.23|561.11|558.23|561.11|558.23|560.86|557.98|0
1653292570000|2022-05-23 07:56:10|561.36|558.48|561.49|558.61|561.49|558.61|561.36|558.48|0
1653292580000|2022-05-23 07:56:20|561.61|558.73|561.49|558.61|561.74|558.86|561.49|558.61|0
1653292590000|2022-05-23 07:56:30|561.61|558.73|561.74|558.86|561.86|558.98|561.61|558.73|0
1653292600000|2022-05-23 07:56:40|561.86|558.98|561.86|558.98|561.86|558.98|561.86|558.98|0
1653292610000|2022-05-23 07:56:50|562.1|559.22|561.61|558.73|562.35|559.47|561.61|558.73|0
1653292620000|2022-05-23 07:57:00|560.62|557.74|560.12|557.24|560.62|557.74|560.12|557.24|0
1653292630000|2022-05-23 07:57:10|560.62|557.74|560.99|558.11|560.99|558.11|560.62|557.74|0
1653292640000|2022-05-23 07:57:20|560.74|557.86|560.25|557.37|560.74|557.86|560.25|557.37|0
1653292650000|2022-05-23 07:57:30|560.12|557.24|560.12|557.24|560.25|557.37|559.87|556.99|0
1653292660000|2022-05-23 07:57:40|560.37|557.49|560.62|557.74|560.62|557.74|560.12|557.24|0
1653292670000|2022-05-23 07:57:50|560.37|557.49|560.62|557.74|560.74|557.86|560.37|557.49|0
1653292680000|2022-05-23 07:58:00|560.74|557.86|560.5|557.62|560.74|557.86|560.5|557.62|0
1653292690000|2022-05-23 07:58:10|560.74|557.86|560.86|557.98|560.86|557.98|560.74|557.86|0
1653292700000|2022-05-23 07:58:20|561.11|558.23|559.87|556.99|561.11|558.23|559.87|556.99|0
1653292710000|2022-05-23 07:58:30|560.37|557.49|560.37|557.49|560.62|557.74|560.25|557.37|0
1653292720000|2022-05-23 07:58:40|560.12|557.24|559.87|556.99|560.12|557.24|559.87|556.99|0
1653292730000|2022-05-23 07:58:50|560|557.12|559.62|556.74|560|557.12|559.62|556.74|0
1653292740000|2022-05-23 07:59:00|559.5|556.62|560.12|557.24|560.12|557.24|559.5|556.62|0
1653292750000|2022-05-23 07:59:10|560.74|557.86|560.86|557.98|560.86|557.98|560.62|557.74|0
1653292760000|2022-05-23 07:59:20|560.74|557.86|560.37|557.49|560.74|557.86|560.37|557.49|0
1653292770000|2022-05-23 07:59:30|560.5|557.62|560.62|557.74|560.62|557.74|560.37|557.49|0
1653292780000|2022-05-23 07:59:40|560.74|557.86|560.86|557.98|560.86|557.98|560.74|557.86|0
1653292790000|2022-05-23 07:59:50|560.37|557.49|560.37|557.49|560.37|557.49|560.37|557.49|0
1653292800000|2022-05-23 08:00:00|560.12|557.24|559.01|556.13|560.12|557.24|559.01|556.13|0
1653292810000|2022-05-23 08:00:10|557.64|554.76|556.65|553.77|557.64|554.76|556.65|553.77|0
1653292820000|2022-05-23 08:00:20|556.15|553.27|554.91|552.03|556.4|553.52|554.91|552.03|0
1653292830000|2022-05-23 08:00:30|554.42|551.54|554.66|551.78|555.04|552.16|554.42|551.54|0
1653292840000|2022-05-23 08:00:40|554.05|551.17|553.92|551.04|554.05|551.17|553.43|550.55|0
1653292850000|2022-05-23 08:00:50|554.66|551.78|556.15|553.27|556.15|553.27|554.66|551.78|0
1653292860000|2022-05-23 08:01:00|556.03|553.15|556.15|553.27|556.15|553.27|556.03|553.15|0
1653292870000|2022-05-23 08:01:10|556.9|554.02|557.64|554.76|557.64|554.76|556.9|554.02|0
1653292880000|2022-05-23 08:01:20|558.63|555.75|559.38|556.5|559.38|556.5|558.63|555.75|0
1653292890000|2022-05-23 08:01:30|559.62|556.74|558.88|556|559.62|556.74|558.88|556|0
1653292900000|2022-05-23 08:01:40|558.14|555.26|557.89|555.01|558.38|555.5|557.89|555.01|0
1653292910000|2022-05-23 08:01:50|558.76|555.88|558.63|555.75|558.88|556|558.63|555.75|0
1653292920000|2022-05-23 08:02:00|559.38|556.5|559.38|556.5|559.75|556.87|559.38|556.5|0
1653292930000|2022-05-23 08:02:10|559.13|556.25|559.38|556.5|559.5|556.62|559.13|556.25|0
1653292940000|2022-05-23 08:02:20|559.62|556.74|559.62|556.74|560.12|557.24|559.62|556.74|0
1653292950000|2022-05-23 08:02:30|560.25|557.37|560.62|557.74|560.62|557.74|560.25|557.37|0
1653292960000|2022-05-23 08:02:40|560.74|557.86|559.38|556.5|560.74|557.86|559.38|556.5|0
1653292970000|2022-05-23 08:02:50|559.62|556.74|559.75|556.87|559.87|556.99|559.62|556.74|0
1653292980000|2022-05-23 08:03:00|560.12|557.24|560.12|557.24|560.62|557.74|560.12|557.24|0
1653292990000|2022-05-23 08:03:10|560.25|557.37|560.86|557.98|560.86|557.98|560.25|557.37|0
1653293000000|2022-05-23 08:03:20|561.11|558.23|561.24|558.36|561.24|558.36|561.11|558.23|0
1653293010000|2022-05-23 08:03:30|561.36|558.48|561.61|558.73|561.61|558.73|561.36|558.48|0
1653293020000|2022-05-23 08:03:40|561.86|558.98|562.6|559.72|562.6|559.72|561.86|558.98|0
1653293030000|2022-05-23 08:03:50|562.85|559.97|561.86|558.98|562.85|559.97|561.61|558.73|0
1653293040000|2022-05-23 08:04:00|562.35|559.47|562.35|559.47|562.35|559.47|562.23|559.35|0
1653293050000|2022-05-23 08:04:10|562.73|559.85|563.47|560.59|563.47|560.59|562.73|559.85|0
1653293060000|2022-05-23 08:04:20|563.59|560.71|563.72|560.84|563.84|560.96|563.59|560.71|0
1653293070000|2022-05-23 08:04:30|564.09|561.21|564.34|561.46|564.34|561.46|563.84|560.96|0
1653293080000|2022-05-23 08:04:40|564.58|561.7|564.71|561.83|565.33|562.45|564.58|561.7|0
1653293090000|2022-05-23 08:04:50|565.08|562.2|566.07|563.19|566.07|563.19|565.08|562.2|0
1653293100000|2022-05-23 08:05:00|565.95|563.07|565.58|562.7|565.95|563.07|565.33|562.45|0
1653293110000|2022-05-23 08:05:10|565.33|562.45|565.58|562.7|565.58|562.7|565.33|562.45|0
1653293120000|2022-05-23 08:05:20|566.07|563.19|566.32|563.44|566.32|563.44|566.07|563.19|0
1653293130000|2022-05-23 08:05:30|566.57|563.69|566.32|563.44|566.57|563.69|566.32|563.44|0
1653293140000|2022-05-23 08:05:40|566.57|563.69|567.69|564.81|567.69|564.81|566.57|563.69|0
1653293150000|2022-05-23 08:05:50|567.07|564.19|567.07|564.19|567.07|564.19|566.82|563.94|0
1653293160000|2022-05-23 08:06:00|567.31|564.43|567.56|564.68|567.56|564.68|567.31|564.43|0
1653293170000|2022-05-23 08:06:10|567.31|564.43|567.56|564.68|567.56|564.68|567.31|564.43|0
1653293180000|2022-05-23 08:06:20|567.69|564.81|567.69|564.81|568.06|565.18|567.69|564.81|0
1653293190000|2022-05-23 08:06:30|567.56|564.68|567.07|564.19|567.56|564.68|567.07|564.19|0
1653293200000|2022-05-23 08:06:40|567.94|565.06|567.94|565.06|567.94|565.06|567.94|565.06|0
1653293210000|2022-05-23 08:06:50|568.06|565.18|569.68|566.8|569.68|566.8|568.06|565.18|0
1653293220000|2022-05-23 08:07:00|569.05|566.17|568.55|565.67|569.05|566.17|568.55|565.67|0
1653293230000|2022-05-23 08:07:10|568.19|565.31|569.8|566.92|569.8|566.92|568.19|565.31|0
1653293240000|2022-05-23 08:07:20|570.04|567.16|570.04|567.16|570.29|567.41|570.04|567.16|0
1653293250000|2022-05-23 08:07:30|570.17|567.29|569.55|566.67|570.17|567.29|569.55|566.67|0
1653293260000|2022-05-23 08:07:40|569.18|566.3|569.8|566.92|569.8|566.92|569.18|566.3|0
1653293270000|2022-05-23 08:07:50|569.92|567.04|569.55|566.67|569.92|567.04|569.55|566.67|0
1653293280000|2022-05-23 08:08:00|569.8|566.92|570.04|567.16|570.04|567.16|569.55|566.67|0
1653293290000|2022-05-23 08:08:10|570.29|567.41|570.04|567.16|570.29|567.41|570.04|567.16|0
1653293300000|2022-05-23 08:08:20|570.17|567.29|570.54|567.66|570.54|567.66|570.17|567.29|0
1653293310000|2022-05-23 08:08:30|570.42|567.54|570.54|567.66|570.54|567.66|570.42|567.54|0
1653293320000|2022-05-23 08:08:40|570.42|567.54|568.8|565.92|570.42|567.54|568.8|565.92|0
1653293330000|2022-05-23 08:08:50|568.55|565.67|568.06|565.18|568.68|565.8|568.06|565.18|0
1653293340000|2022-05-23 08:09:00|567.81|564.93|567.31|564.43|567.81|564.93|567.31|564.43|0
1653293350000|2022-05-23 08:09:10|567.07|564.19|567.07|564.19|567.07|564.19|566.82|563.94|0
1653293360000|2022-05-23 08:09:20|567.31|564.43|568.8|565.92|568.8|565.92|567.31|564.43|0
1653293370000|2022-05-23 08:09:30|569.18|566.3|570.04|567.16|570.04|567.16|569.18|566.3|0
1653293380000|2022-05-23 08:09:40|570.29|567.41|569.8|566.92|570.54|567.66|569.8|566.92|0
1653293390000|2022-05-23 08:09:50|569.92|567.04|569.8|566.92|569.92|567.04|569.68|566.8|0
1653293400000|2022-05-23 08:10:00|569.92|567.04|569.8|566.92|570.04|567.16|569.8|566.92|0
1653293410000|2022-05-23 08:10:10|570.29|567.41|569.8|566.92|570.29|567.41|569.8|566.92|0
1653293420000|2022-05-23 08:10:20|569.3|566.42|569.18|566.3|569.3|566.42|569.18|566.3|0
1653293430000|2022-05-23 08:10:30|569.05|566.17|569.05|566.17|569.05|566.17|568.8|565.92|0
1653293440000|2022-05-23 08:10:40|569.55|566.67|569.3|566.42|569.8|566.92|569.3|566.42|0
1653293450000|2022-05-23 08:10:50|568.55|565.67|569.05|566.17|569.05|566.17|568.55|565.67|0
1653293460000|2022-05-23 08:11:00|569.18|566.3|569.55|566.67|569.55|566.67|569.05|566.17|0
1653293470000|2022-05-23 08:11:10|570.04|567.16|569.43|566.55|570.29|567.41|569.43|566.55|0
1653293480000|2022-05-23 08:11:20|569.3|566.42|569.3|566.42|569.3|566.42|569.3|566.42|0
1653293490000|2022-05-23 08:11:30|569.18|566.3|568.8|565.92|569.18|566.3|568.8|565.92|0
1653293500000|2022-05-23 08:11:40|568.55|565.67|568.8|565.92|568.8|565.92|568.55|565.67|0
1653293510000|2022-05-23 08:11:50|569.18|566.3|570.04|567.16|570.04|567.16|569.18|566.3|0
1653293520000|2022-05-23 08:12:00|571.17|568.29|571.17|568.29|571.28|568.4|571.04|568.16|0
1653293530000|2022-05-23 08:12:10|570.92|568.04|572.28|569.4|572.28|569.4|570.92|568.04|0
1653293540000|2022-05-23 08:12:20|572.77|569.89|573.52|570.64|573.52|570.64|572.77|569.89|0
1653293550000|2022-05-23 08:12:30|573.65|570.77|574.02|571.14|574.26|571.38|573.52|570.64|0
1653293560000|2022-05-23 08:12:40|573.77|570.89|575.01|572.13|575.51|572.63|573.77|570.89|0
1653293570000|2022-05-23 08:12:50|574.76|571.88|574.76|571.88|574.76|571.88|574.64|571.76|0
1653293580000|2022-05-23 08:13:00|574.39|571.51|573.77|570.89|574.39|571.51|573.52|570.64|0
1653293590000|2022-05-23 08:13:10|574.26|571.38|575.14|572.26|575.14|572.26|574.26|571.38|0
1653293600000|2022-05-23 08:13:20|575.39|572.51|575.01|572.13|575.75|572.87|575.01|572.13|0
1653293610000|2022-05-23 08:13:30|575.75|572.87|575.01|572.13|575.75|572.87|575.01|572.13|0
1653293620000|2022-05-23 08:13:40|575.75|572.87|575.75|572.87|576|573.12|575.75|572.87|0
1653293630000|2022-05-23 08:13:50|576|573.12|575.75|572.87|576|573.12|575.75|572.87|0
1653293640000|2022-05-23 08:14:00|576|573.12|577.74|574.86|577.74|574.86|576|573.12|0
1653293650000|2022-05-23 08:14:10|577.49|574.61|577.49|574.61|577.49|574.61|577|574.12|0
1653293660000|2022-05-23 08:14:20|577.74|574.86|577.49|574.61|577.74|574.86|577.49|574.61|0
1653293670000|2022-05-23 08:14:30|577|574.12|577.99|575.11|577.99|575.11|576.75|573.87|0
1653293680000|2022-05-23 08:14:40|577|574.12|577.24|574.36|577.37|574.49|577|574.12|0
1653293690000|2022-05-23 08:14:50|577.37|574.49|577.99|575.11|577.99|575.11|577.37|574.49|0
1653293700000|2022-05-23 08:15:00|578.24|575.36|578.98|576.1|579.23|576.35|578.24|575.36|0
1653293710000|2022-05-23 08:15:10|579.48|576.6|578.98|576.1|579.48|576.6|578.73|575.85|0
1653293720000|2022-05-23 08:15:20|578.49|575.61|578.49|575.61|578.49|575.61|578.24|575.36|0
1653293730000|2022-05-23 08:15:30|578.62|575.74|578.73|575.85|578.73|575.85|578.49|575.61|0
1653293740000|2022-05-23 08:15:40|578.98|576.1|578.73|575.85|579.23|576.35|578.73|575.85|0
1653293750000|2022-05-23 08:15:50|578.98|576.1|578.86|575.98|578.98|576.1|578.86|575.98|0
1653293760000|2022-05-23 08:16:00|578.49|575.61|577.99|575.11|578.49|575.61|577.99|575.11|0
1653293770000|2022-05-23 08:16:10|578.49|575.61|579.86|576.98|579.86|576.98|578.49|575.61|0
1653293780000|2022-05-23 08:16:20|580.47|577.59|579.73|576.85|580.47|577.59|579.73|576.85|0
1653293790000|2022-05-23 08:16:30|579.23|576.35|579.61|576.73|579.61|576.73|579.23|576.35|0
1653293800000|2022-05-23 08:16:40|580.6|577.72|580.47|577.59|580.97|578.09|580.23|577.35|0
1653293810000|2022-05-23 08:16:50|580.11|577.23|579.98|577.1|580.11|577.23|579.48|576.6|0
1653293820000|2022-05-23 08:17:00|580.72|577.84|579.23|576.35|580.72|577.84|579.23|576.35|0
1653293830000|2022-05-23 08:17:10|580.23|577.35|580.23|577.35|580.23|577.35|579.48|576.6|0
1653293840000|2022-05-23 08:17:20|580.97|578.09|580.72|577.84|581.1|578.22|580.72|577.84|0
1653293850000|2022-05-23 08:17:30|580.47|577.59|580.72|577.84|580.72|577.84|580.23|577.35|0
1653293860000|2022-05-23 08:17:40|580.23|577.35|579.98|577.1|580.23|577.35|579.73|576.85|0
1653293870000|2022-05-23 08:17:50|579.73|576.85|579.73|576.85|579.86|576.98|579.73|576.85|0
1653293880000|2022-05-23 08:18:00|579.98|577.1|579.23|576.35|579.98|577.1|578.98|576.1|0
1653293890000|2022-05-23 08:18:10|578.98|576.1|578.98|576.1|579.23|576.35|578.98|576.1|0
1653293900000|2022-05-23 08:18:20|579.48|576.6|579.98|577.1|579.98|577.1|579.23|576.35|0
1653293910000|2022-05-23 08:18:30|579.86|576.98|579.98|577.1|580.47|577.59|579.73|576.85|0
1653293920000|2022-05-23 08:18:40|579.11|576.23|580.47|577.59|580.47|577.59|579.11|576.23|0
1653293930000|2022-05-23 08:18:50|580.23|577.35|580.6|577.72|580.6|577.72|580.23|577.35|0
1653293940000|2022-05-23 08:19:00|580.97|578.09|581.47|578.59|581.47|578.59|580.72|577.84|0
1653293950000|2022-05-23 08:19:10|581.72|578.84|583.09|580.21|583.09|580.21|581.72|578.84|0
1653293960000|2022-05-23 08:19:20|582.71|579.83|582.21|579.33|582.71|579.83|582.21|579.33|0
1653293970000|2022-05-23 08:19:30|582.71|579.83|581.72|578.84|582.71|579.83|581.72|578.84|0
1653293980000|2022-05-23 08:19:40|581.47|578.59|582.21|579.33|582.21|579.33|581.47|578.59|0
1653293990000|2022-05-23 08:19:50|582.96|580.08|583.7|580.82|583.7|580.82|582.96|580.08|0
1653294000000|2022-05-23 08:20:00|583.46|580.58|583.59|580.71|583.7|580.82|583.21|580.33|0
1653294010000|2022-05-23 08:20:10|583.21|580.33|582.96|580.08|583.34|580.46|582.96|580.08|0
1653294020000|2022-05-23 08:20:20|583.7|580.82|583.21|580.33|583.7|580.82|582.96|580.08|0
1653294030000|2022-05-23 08:20:30|582.84|579.96|582.46|579.58|583.09|580.21|582.46|579.58|0
1653294040000|2022-05-23 08:20:40|582.96|580.08|582.09|579.21|582.96|580.08|582.09|579.21|0
1653294050000|2022-05-23 08:20:50|582.71|579.83|582.96|580.08|583.21|580.33|582.71|579.83|0
1653294060000|2022-05-23 08:21:00|583.09|580.21|582.34|579.46|583.09|580.21|582.34|579.46|0
1653294070000|2022-05-23 08:21:10|582.46|579.58|582.21|579.33|582.46|579.58|582.21|579.33|0
1653294080000|2022-05-23 08:21:20|582.34|579.46|581.96|579.08|582.46|579.58|581.96|579.08|0
1653294090000|2022-05-23 08:21:30|582.71|579.83|582.71|579.83|582.71|579.83|582.46|579.58|0
1653294100000|2022-05-23 08:21:40|582.46|579.58|582.34|579.46|582.46|579.58|582.21|579.33|0
1653294110000|2022-05-23 08:21:50|582.21|579.33|582.21|579.33|582.34|579.46|582.21|579.33|0
1653294120000|2022-05-23 08:22:00|582.09|579.21|582.46|579.58|582.46|579.58|582.09|579.21|0
1653294130000|2022-05-23 08:22:10|582.34|579.46|582.84|579.96|582.84|579.96|582.34|579.46|0
1653294140000|2022-05-23 08:22:20|583.21|580.33|582.71|579.83|583.21|580.33|582.71|579.83|0
1653294150000|2022-05-23 08:22:30|582.96|580.08|582.21|579.33|582.96|580.08|582.21|579.33|0
1653294160000|2022-05-23 08:22:40|581.96|579.08|580.6|577.72|581.96|579.08|580.6|577.72|0
1653294170000|2022-05-23 08:22:50|580.72|577.84|579.98|577.1|580.72|577.84|579.98|577.1|0
1653294180000|2022-05-23 08:23:00|580.23|577.35|580.47|577.59|580.72|577.84|579.98|577.1|0
1653294190000|2022-05-23 08:23:10|580.23|577.35|579.48|576.6|580.72|577.84|579.48|576.6|0
1653294200000|2022-05-23 08:23:20|580.11|577.23|580.23|577.35|580.23|577.35|580.11|577.23|0
1653294210000|2022-05-23 08:23:30|580.47|577.59|579.61|576.73|580.47|577.59|579.61|576.73|0
1653294220000|2022-05-23 08:23:40|580.47|577.59|581.1|578.22|581.1|578.22|580.47|577.59|0
1653294230000|2022-05-23 08:23:50|581.22|578.34|580.23|577.35|581.22|578.34|580.23|577.35|0
1653294240000|2022-05-23 08:24:00|579.98|577.1|579.73|576.85|580.11|577.23|579.73|576.85|0
1653294250000|2022-05-23 08:24:10|579.23|576.35|579.23|576.35|579.23|576.35|579.23|576.35|0
1653294260000|2022-05-23 08:24:20|579.48|576.6|578.98|576.1|579.48|576.6|578.98|576.1|0
1653294270000|2022-05-23 08:24:30|578.37|575.49|578.12|575.24|578.37|575.49|578.12|575.24|0
1653294280000|2022-05-23 08:24:40|578.49|575.61|578.62|575.74|578.62|575.74|578.49|575.61|0
1653294290000|2022-05-23 08:24:50|578.49|575.61|578.37|575.49|578.49|575.61|578.24|575.36|0
1653294300000|2022-05-23 08:25:00|578.49|575.61|578.12|575.24|578.73|575.85|578.12|575.24|0
1653294310000|2022-05-23 08:25:10|577.49|574.61|577.24|574.36|577.99|575.11|577.24|574.36|0
1653294320000|2022-05-23 08:25:20|577|574.12|577.24|574.36|577.49|574.61|577|574.12|0
1653294330000|2022-05-23 08:25:30|577.74|574.86|577.24|574.36|577.74|574.86|577.24|574.36|0
1653294340000|2022-05-23 08:25:40|577.49|574.61|577.37|574.49|577.49|574.61|577.24|574.36|0
1653294350000|2022-05-23 08:25:50|577.24|574.36|577.62|574.74|577.74|574.86|577.24|574.36|0
1653294360000|2022-05-23 08:26:00|577.24|574.36|577|574.12|577.24|574.36|576.5|573.62|0
1653294370000|2022-05-23 08:26:10|577.12|574.24|576.88|574|577.12|574.24|576.88|574|0
1653294380000|2022-05-23 08:26:20|576.75|573.87|576.75|573.87|577.24|574.36|576.75|573.87|0
1653294390000|2022-05-23 08:26:30|576|573.12|576.25|573.37|576.25|573.37|576|573.12|0
1653294400000|2022-05-23 08:26:40|576|573.12|575.51|572.63|576|573.12|575.51|572.63|0
1653294410000|2022-05-23 08:26:50|575.63|572.75|575.75|572.87|575.75|572.87|575.51|572.63|0
1653294420000|2022-05-23 08:27:00|575.39|572.51|575.51|572.63|575.51|572.63|575.39|572.51|0
1653294430000|2022-05-23 08:27:10|575.39|572.51|575.75|572.87|575.75|572.87|575.39|572.51|0
1653294440000|2022-05-23 08:27:20|576|573.12|576.5|573.62|576.5|573.62|576|573.12|0
1653294450000|2022-05-23 08:27:30|576.25|573.37|575.63|572.75|576.25|573.37|575.63|572.75|0
1653294460000|2022-05-23 08:27:40|575.51|572.63|576.5|573.62|576.5|573.62|575.51|572.63|0
1653294470000|2022-05-23 08:27:50|576.63|573.75|576.75|573.87|576.75|573.87|576.38|573.5|0
1653294480000|2022-05-23 08:28:00|577.24|574.36|577.74|574.86|577.74|574.86|577.24|574.36|0
1653294490000|2022-05-23 08:28:10|578.12|575.24|577.74|574.86|578.12|575.24|577.74|574.86|0
1653294500000|2022-05-23 08:28:20|578.24|575.36|578.98|576.1|578.98|576.1|578.24|575.36|0
1653294510000|2022-05-23 08:28:30|579.23|576.35|578.73|575.85|579.36|576.48|578.73|575.85|0
1653294520000|2022-05-23 08:28:40|578.24|575.36|578.98|576.1|578.98|576.1|578.24|575.36|0
1653294530000|2022-05-23 08:28:50|578.73|575.85|578.62|575.74|578.73|575.85|578.37|575.49|0
1653294540000|2022-05-23 08:29:00|578.49|575.61|577.49|574.61|578.49|575.61|577.49|574.61|0
1653294550000|2022-05-23 08:29:10|578.12|575.24|578.24|575.36|578.49|575.61|578.12|575.24|0
1653294560000|2022-05-23 08:29:20|578.12|575.24|577.74|574.86|578.24|575.36|577.74|574.86|0
1653294570000|2022-05-23 08:29:30|577.49|574.61|577.62|574.74|577.99|575.11|577.49|574.61|0
1653294580000|2022-05-23 08:29:40|577.74|574.86|576.75|573.87|577.74|574.86|576.5|573.62|0
1653294590000|2022-05-23 08:29:50|576.63|573.75|576.38|573.5|576.63|573.75|576.13|573.25|0
1653294600000|2022-05-23 08:30:00|576.5|573.62|577|574.12|577.12|574.24|576.5|573.62|0
1653294610000|2022-05-23 08:30:10|577.49|574.61|576|573.12|577.49|574.61|576|573.12|0
1653294620000|2022-05-23 08:30:20|576.25|573.37|576|573.12|576.25|573.37|576|573.12|0
1653294630000|2022-05-23 08:30:30|576.13|573.25|576.5|573.62|576.63|573.75|576.13|573.25|0
1653294640000|2022-05-23 08:30:40|577|574.12|577|574.12|577.24|574.36|577|574.12|0
1653294650000|2022-05-23 08:30:50|577.24|574.36|577.74|574.86|577.74|574.86|576.88|574|0
1653294660000|2022-05-23 08:31:00|577.49|574.61|577.49|574.61|577.62|574.74|577.49|574.61|0
1653294670000|2022-05-23 08:31:10|577.62|574.74|577.62|574.74|577.62|574.74|577|574.12|0
1653294680000|2022-05-23 08:31:20|577.49|574.61|577.12|574.24|577.49|574.61|577.12|574.24|0
1653294690000|2022-05-23 08:31:30|577.24|574.36|577.74|574.86|577.74|574.86|577.24|574.36|0
1653294700000|2022-05-23 08:31:40|577.49|574.61|578.73|575.85|578.73|575.85|577.49|574.61|0
1653294710000|2022-05-23 08:31:50|578.98|576.1|578.49|575.61|578.98|576.1|578.49|575.61|0
1653294720000|2022-05-23 08:32:00|578.24|575.36|578.73|575.85|578.73|575.85|578.24|575.36|0
1653294730000|2022-05-23 08:32:10|578.98|576.1|579.23|576.35|579.36|576.48|578.98|576.1|0
1653294740000|2022-05-23 08:32:20|579.61|576.73|578.86|575.98|579.61|576.73|578.86|575.98|0
1653294750000|2022-05-23 08:32:30|578.49|575.61|577.99|575.11|578.61|575.73|577.99|575.11|0
1653294760000|2022-05-23 08:32:40|578.49|575.61|578.49|575.61|578.49|575.61|578.37|575.49|0
1653294770000|2022-05-23 08:32:50|578.37|575.49|578.61|575.73|578.61|575.73|578.37|575.49|0
1653294780000|2022-05-23 08:33:00|578.73|575.85|578.98|576.1|579.23|576.35|578.73|575.85|0
1653294790000|2022-05-23 08:33:10|578.86|575.98|579.11|576.23|579.11|576.23|578.61|575.73|0
1653294800000|2022-05-23 08:33:20|579.23|576.35|579.73|576.85|579.73|576.85|579.23|576.35|0
1653294810000|2022-05-23 08:33:30|579.61|576.73|579.48|576.6|579.61|576.73|579.48|576.6|0
1653294820000|2022-05-23 08:33:40|579.61|576.73|579.36|576.48|579.61|576.73|579.36|576.48|0
1653294830000|2022-05-23 08:33:50|578.61|575.73|579.48|576.6|579.73|576.85|578.61|575.73|0
1653294840000|2022-05-23 08:34:00|579.36|576.48|578.61|575.73|579.61|576.73|578.61|575.73|0
1653294850000|2022-05-23 08:34:10|579.23|576.35|578.86|575.98|579.23|576.35|578.86|575.98|0
1653294860000|2022-05-23 08:34:20|578.73|575.85|579.61|576.73|579.61|576.73|578.73|575.85|0
1653294870000|2022-05-23 08:34:30|579.48|576.6|579.86|576.98|579.98|577.1|579.48|576.6|0
1653294880000|2022-05-23 08:34:40|580.22|577.34|580.72|577.84|580.72|577.84|580.22|577.34|0
1653294890000|2022-05-23 08:34:50|581.72|578.84|581.96|579.08|582.21|579.33|581.47|578.59|0
1653294900000|2022-05-23 08:35:00|582.09|579.21|582.34|579.46|582.34|579.46|582.09|579.21|0
1653294910000|2022-05-23 08:35:10|583.21|580.33|583.7|580.82|583.7|580.82|582.96|580.08|0
1653294920000|2022-05-23 08:35:20|583.46|580.58|585.44|582.56|585.57|582.69|583.46|580.58|0
1653294930000|2022-05-23 08:35:30|585.94|583.06|587.43|584.55|587.43|584.55|585.94|583.06|0
1653294940000|2022-05-23 08:35:40|586.94|584.06|586.94|584.06|586.94|584.06|586.82|583.94|0
1653294950000|2022-05-23 08:35:50|586.32|583.44|586.69|583.81|587.18|584.3|586.32|583.44|0
1653294960000|2022-05-23 08:36:00|586.32|583.44|586.94|584.06|586.94|584.06|586.32|583.44|0
1653294970000|2022-05-23 08:36:10|587.18|584.3|587.18|584.3|587.18|584.3|587.18|584.3|0
1653294980000|2022-05-23 08:36:20|587.43|584.55|586.94|584.06|587.43|584.55|586.94|584.06|0
1653294990000|2022-05-23 08:36:30|587.43|584.55|586.19|583.31|587.43|584.55|586.19|583.31|0
1653295000000|2022-05-23 08:36:40|586.07|583.19|585.69|582.81|586.07|583.19|585.69|582.81|0
1653295010000|2022-05-23 08:36:50|585.82|582.94|586.32|583.44|586.32|583.44|585.69|582.81|0
1653295020000|2022-05-23 08:37:00|586.44|583.56|584.7|581.82|586.44|583.56|584.7|581.82|0
1653295030000|2022-05-23 08:37:10|584.83|581.95|585.19|582.31|585.19|582.31|584.83|581.95|0
1653295040000|2022-05-23 08:37:20|584.95|582.07|585.69|582.81|585.69|582.81|584.95|582.07|0
1653295050000|2022-05-23 08:37:30|586.69|583.81|586.57|583.69|586.69|583.81|586.32|583.44|0
1653295060000|2022-05-23 08:37:40|587.06|584.18|586.93|584.05|587.06|584.18|586.93|584.05|0
1653295070000|2022-05-23 08:37:50|587.06|584.18|587.18|584.3|587.18|584.3|587.06|584.18|0
1653295080000|2022-05-23 08:38:00|586.93|584.05|586.19|583.31|586.93|584.05|586.19|583.31|0
1653295090000|2022-05-23 08:38:10|586.69|583.81|586.82|583.94|586.82|583.94|586.32|583.44|0
1653295100000|2022-05-23 08:38:20|586.69|583.81|586.32|583.44|586.69|583.81|586.19|583.31|0
1653295110000|2022-05-23 08:38:30|586.19|583.31|586.69|583.81|586.69|583.81|586.19|583.31|0
1653295120000|2022-05-23 08:38:40|586.93|584.05|587.18|584.3|587.18|584.3|586.69|583.81|0
1653295130000|2022-05-23 08:38:50|587.31|584.43|586.69|583.81|587.31|584.43|586.69|583.81|0
1653295140000|2022-05-23 08:39:00|586.57|583.69|586.82|583.94|586.82|583.94|586.44|583.56|0
1653295150000|2022-05-23 08:39:10|586.19|583.31|585.69|582.81|586.19|583.31|585.69|582.81|0
1653295160000|2022-05-23 08:39:20|586.57|583.69|586.32|583.44|586.69|583.81|586.19|583.31|0
1653295170000|2022-05-23 08:39:30|586.19|583.31|586.69|583.81|586.69|583.81|586.19|583.31|0
1653295180000|2022-05-23 08:39:40|585.94|583.06|585.44|582.56|586.19|583.31|585.44|582.56|0
1653295190000|2022-05-23 08:39:50|585.69|582.81|585.82|582.94|585.94|583.06|585.69|582.81|0
1653295200000|2022-05-23 08:40:00|585.69|582.81|585.94|583.06|585.94|583.06|585.69|582.81|0
1653295210000|2022-05-23 08:40:10|585.69|582.81|585.69|582.81|585.69|582.81|585.44|582.56|0
1653295220000|2022-05-23 08:40:20|585.94|583.06|585.82|582.94|585.94|583.06|585.69|582.81|0
1653295230000|2022-05-23 08:40:30|585.69|582.81|585.69|582.81|586.07|583.19|585.69|582.81|0
1653295240000|2022-05-23 08:40:40|585.82|582.94|585.94|583.06|585.94|583.06|585.44|582.56|0
1653295250000|2022-05-23 08:40:50|585.82|582.94|584.95|582.07|585.94|583.06|584.95|582.07|0
1653295260000|2022-05-23 08:41:00|585.19|582.31|585.32|582.44|585.32|582.44|585.08|582.2|0
1653295270000|2022-05-23 08:41:10|584.95|582.07|584.58|581.7|584.95|582.07|584.58|581.7|0
1653295280000|2022-05-23 08:41:20|584.7|581.82|584.2|581.32|584.7|581.82|584.2|581.32|0
1653295290000|2022-05-23 08:41:30|583.95|581.07|583.58|580.7|583.95|581.07|583.45|580.57|0
1653295300000|2022-05-23 08:41:40|583.7|580.82|584.45|581.57|584.45|581.57|583.7|580.82|0
1653295310000|2022-05-23 08:41:50|584.08|581.2|583.95|581.07|584.08|581.2|583.95|581.07|0
1653295320000|2022-05-23 08:42:00|583.7|580.82|583.21|580.33|583.7|580.82|583.21|580.33|0
1653295330000|2022-05-23 08:42:10|582.84|579.96|582.71|579.83|582.96|580.08|582.71|579.83|0
1653295340000|2022-05-23 08:42:20|582.46|579.58|582.71|579.83|582.84|579.96|582.46|579.58|0
1653295350000|2022-05-23 08:42:30|582.46|579.58|582.21|579.33|582.46|579.58|582.21|579.33|0
1653295360000|2022-05-23 08:42:40|583.43|580.55|583.86|580.98|583.86|580.98|583.43|580.55|0
1653295370000|2022-05-23 08:42:50|584.23|581.35|584.52|581.64|584.52|581.64|584.23|581.35|0
1653295380000|2022-05-23 08:43:00|584.6|581.72|585.84|582.96|585.84|582.96|584.48|581.6|0
1653295390000|2022-05-23 08:43:10|585.32|582.44|585.57|582.69|585.57|582.69|585.32|582.44|0
1653295400000|2022-05-23 08:43:20|585.7|582.82|585.32|582.44|585.7|582.82|585.32|582.44|0
1653295410000|2022-05-23 08:43:30|585.45|582.57|585.32|582.44|585.45|582.57|585.32|582.44|0
1653295420000|2022-05-23 08:43:40|585.7|582.82|585.82|582.94|585.82|582.94|585.7|582.82|0
1653295430000|2022-05-23 08:43:50|586.07|583.19|585.95|583.07|586.07|583.19|585.82|582.94|0
1653295440000|2022-05-23 08:44:00|586.2|583.32|586.81|583.93|586.81|583.93|586.2|583.32|0
1653295450000|2022-05-23 08:44:10|587.06|584.18|587.68|584.8|587.68|584.8|587.06|584.18|0
1653295460000|2022-05-23 08:44:20|588.3|585.42|588.43|585.55|588.43|585.55|588.18|585.3|0
1653295470000|2022-05-23 08:44:30|587.8|584.92|587.44|584.56|587.8|584.92|587.44|584.56|0
1653295480000|2022-05-23 08:44:40|586.56|583.68|587.31|584.43|587.31|584.43|586.56|583.68|0
1653295490000|2022-05-23 08:44:50|587.06|584.18|587.93|585.05|587.93|585.05|587.06|584.18|0
1653295500000|2022-05-23 08:45:00|588.18|585.3|587.06|584.18|588.18|585.3|587.06|584.18|0
1653295510000|2022-05-23 08:45:10|587.44|584.56|587.31|584.43|587.44|584.56|587.31|584.43|0
1653295520000|2022-05-23 08:45:20|587.06|584.18|587.44|584.56|587.56|584.68|587.06|584.18|0
1653295530000|2022-05-23 08:45:30|587.31|584.43|587.06|584.18|587.31|584.43|586.94|584.06|0
1653295540000|2022-05-23 08:45:40|586.94|584.06|587.31|584.43|587.44|584.56|586.94|584.06|0
1653295550000|2022-05-23 08:45:50|587.06|584.18|586.94|584.06|587.56|584.68|586.94|584.06|0
1653295560000|2022-05-23 08:46:00|587.19|584.31|586.94|584.06|587.19|584.31|586.94|584.06|0
1653295570000|2022-05-23 08:46:10|587.06|584.18|586.44|583.56|587.19|584.31|586.44|583.56|0
1653295580000|2022-05-23 08:46:20|586.31|583.43|585.95|583.07|586.31|583.43|585.95|583.07|0
1653295590000|2022-05-23 08:46:30|587.8|584.92|588.3|585.42|588.3|585.42|587.8|584.92|0
1653295600000|2022-05-23 08:46:40|588.43|585.55|587.68|584.8|588.43|585.55|587.68|584.8|0
1653295610000|2022-05-23 08:46:50|587.8|584.92|587.07|584.67|587.81|585.41|587.07|584.67|0
1653295620000|2022-05-23 08:47:00|586.82|584.42|586.95|584.55|586.95|584.55|586.45|584.05|0
1653295630000|2022-05-23 08:47:10|586.7|584.3|586.07|583.67|586.7|584.3|586.07|583.67|0
1653295640000|2022-05-23 08:47:20|586.7|584.3|587.07|584.67|587.07|584.67|586.7|584.3|0
1653295650000|2022-05-23 08:47:30|587.81|585.41|589.05|586.65|589.55|587.15|587.81|585.41|0
1653295660000|2022-05-23 08:47:40|588.56|586.16|589.55|587.15|589.55|587.15|588.56|586.16|0
1653295670000|2022-05-23 08:47:50|589.43|587.03|588.8|586.4|589.55|587.15|588.8|586.4|0
1653295680000|2022-05-23 08:48:00|587.56|585.16|586.95|584.55|587.56|585.16|586.95|584.55|0
1653295690000|2022-05-23 08:48:10|587.07|584.67|586.57|584.17|587.07|584.67|586.57|584.17|0
1653295700000|2022-05-23 08:48:20|585.83|583.43|585.58|583.18|586.07|583.67|585.58|583.18|0
1653295710000|2022-05-23 08:48:30|585.83|583.43|586.32|583.92|586.32|583.92|585.83|583.43|0
1653295720000|2022-05-23 08:48:40|586.07|583.67|585.33|582.93|586.07|583.67|584.96|582.56|0
1653295730000|2022-05-23 08:48:50|585.46|583.06|585.08|582.68|585.46|583.06|585.08|582.68|0
1653295740000|2022-05-23 08:49:00|584.83|582.43|584.83|582.43|584.83|582.43|584.58|582.18|0
1653295750000|2022-05-23 08:49:10|584.96|582.56|585.08|582.68|585.33|582.93|584.96|582.56|0
1653295760000|2022-05-23 08:49:20|585.58|583.18|585.33|582.93|585.83|583.43|585.33|582.93|0
1653295770000|2022-05-23 08:49:30|586.2|583.8|586.82|584.42|586.82|584.42|586.2|583.8|0
1653295780000|2022-05-23 08:49:40|586.45|584.05|585.83|583.43|586.45|584.05|585.83|583.43|0
1653295790000|2022-05-23 08:49:50|585.33|582.93|586.07|583.67|586.07|583.67|585.33|582.93|0
1653295800000|2022-05-23 08:50:00|586.2|583.8|586.45|584.05|586.45|584.05|586.07|583.67|0
1653295810000|2022-05-23 08:50:10|586.82|584.42|585.83|583.43|586.82|584.42|585.83|583.43|0
1653295820000|2022-05-23 08:50:20|586.07|583.67|585.95|583.55|586.07|583.67|585.95|583.55|0
1653295830000|2022-05-23 08:50:30|585.83|583.43|586.57|584.17|586.57|584.17|585.83|583.43|0
1653295840000|2022-05-23 08:50:40|586.32|583.92|586.32|583.92|586.32|583.92|586.32|583.92|0
1653295850000|2022-05-23 08:50:50|586.07|583.67|586.07|583.67|586.07|583.67|586.07|583.67|0
1653295860000|2022-05-23 08:51:00|585.95|583.55|586.45|584.05|586.45|584.05|585.95|583.55|0
1653295870000|2022-05-23 08:51:10|585.95|583.55|586.7|584.3|586.82|584.42|585.95|583.55|0
1653295880000|2022-05-23 08:51:20|587.32|584.92|587.07|584.67|587.32|584.92|587.07|584.67|0
1653295890000|2022-05-23 08:51:30|586.82|584.42|587.07|584.67|587.07|584.67|586.57|584.17|0
1653295900000|2022-05-23 08:51:40|587.44|585.04|587.2|584.8|588.06|585.66|587.2|584.8|0
1653295910000|2022-05-23 08:51:50|587.32|584.92|586.82|584.42|587.32|584.92|586.82|584.42|0
1653295920000|2022-05-23 08:52:00|586.57|584.17|585.58|583.18|586.57|584.17|585.58|583.18|0
1653295930000|2022-05-23 08:52:10|585.83|583.43|585.33|582.93|585.83|583.43|585.33|582.93|0
1653295940000|2022-05-23 08:52:20|585.08|582.68|584.71|582.31|585.08|582.68|584.71|582.31|0
1653295950000|2022-05-23 08:52:30|584.83|582.43|584.96|582.56|584.96|582.56|584.71|582.31|0
1653295960000|2022-05-23 08:52:40|584.83|582.43|584.22|581.82|584.83|582.43|584.22|581.82|0
1653295970000|2022-05-23 08:52:50|584.58|582.18|584.34|581.94|584.58|582.18|584.34|581.94|0
1653295980000|2022-05-23 08:53:00|584.22|581.82|584.09|581.69|584.34|581.94|584.09|581.69|0
1653295990000|2022-05-23 08:53:10|583.97|581.57|583.59|581.19|583.97|581.57|583.34|580.94|0
1653296000000|2022-05-23 08:53:20|583.34|580.94|583.72|581.32|583.72|581.32|583.34|580.94|0
1653296010000|2022-05-23 08:53:30|584.96|582.56|585.83|583.43|585.83|583.43|584.96|582.56|0
1653296020000|2022-05-23 08:53:40|586.32|583.92|587.07|584.67|587.07|584.67|586.32|583.92|0
1653296030000|2022-05-23 08:53:50|587.31|584.91|587.31|584.91|587.31|584.91|587.31|584.91|0
1653296040000|2022-05-23 08:54:00|587.81|585.41|587.31|584.91|587.81|585.41|587.31|584.91|0
1653296050000|2022-05-23 08:54:10|587.07|584.67|586.07|583.67|587.07|584.67|586.07|583.67|0
1653296060000|2022-05-23 08:54:20|585.71|583.31|585.58|583.18|585.71|583.31|585.21|582.81|0
1653296070000|2022-05-23 08:54:30|585.46|583.06|585.33|582.93|585.46|583.06|585.33|582.93|0
1653296080000|2022-05-23 08:54:40|585.21|582.81|585.21|582.81|585.33|582.93|585.21|582.81|0
1653296090000|2022-05-23 08:54:50|584.83|582.43|584.71|582.31|585.46|583.06|584.71|582.31|0
1653296100000|2022-05-23 08:55:00|584.22|581.82|584.34|581.94|584.34|581.94|584.09|581.69|0
1653296110000|2022-05-23 08:55:10|584.83|582.43|584.47|582.07|584.83|582.43|584.34|581.94|0
1653296120000|2022-05-23 08:55:20|584.58|582.18|584.47|582.07|584.58|582.18|584.47|582.07|0
1653296130000|2022-05-23 08:55:30|584.22|581.82|583.84|581.44|584.34|581.94|583.84|581.44|0
1653296140000|2022-05-23 08:55:40|583.59|581.19|583.59|581.19|583.59|581.19|583.34|580.94|0
1653296150000|2022-05-23 08:55:50|583.34|580.94|583.34|580.94|583.84|581.44|583.34|580.94|0
1653296160000|2022-05-23 08:56:00|583.47|581.07|583.22|580.82|583.59|581.19|583.22|580.82|0
1653296170000|2022-05-23 08:56:10|583.34|580.94|583.1|580.7|583.34|580.94|583.1|580.7|0
1653296180000|2022-05-23 08:56:20|582.85|580.45|582.6|580.2|582.85|580.45|582.6|580.2|0
1653296190000|2022-05-23 08:56:30|582.85|580.45|583.22|580.82|583.22|580.82|582.85|580.45|0
1653296200000|2022-05-23 08:56:40|583.1|580.7|583.34|580.94|583.34|580.94|583.1|580.7|0
1653296210000|2022-05-23 08:56:50|583.84|581.44|583.84|581.44|584.09|581.69|583.84|581.44|0
1653296220000|2022-05-23 08:57:00|584.09|581.69|584.09|581.69|584.58|582.18|584.09|581.69|0
1653296230000|2022-05-23 08:57:10|584.22|581.82|583.59|581.19|584.22|581.82|583.1|580.7|0
1653296240000|2022-05-23 08:57:20|582.85|580.45|582.35|579.95|582.98|580.58|582.35|579.95|0
1653296250000|2022-05-23 08:57:30|581.85|579.45|582.23|579.83|582.23|579.83|581.74|579.34|0
1653296260000|2022-05-23 08:57:40|581.85|579.45|581.11|578.71|581.85|579.45|581.11|578.71|0
1653296270000|2022-05-23 08:57:50|581.49|579.09|581.49|579.09|581.49|579.09|581.49|579.09|0
1653296280000|2022-05-23 08:58:00|581.61|579.21|581.24|578.84|581.61|579.21|581.11|578.71|0
1653296290000|2022-05-23 08:58:10|581.36|578.96|581.85|579.45|581.85|579.45|581.36|578.96|0
1653296300000|2022-05-23 08:58:20|581.49|579.09|581.36|578.96|581.49|579.09|581.36|578.96|0
1653296310000|2022-05-23 08:58:30|581.61|579.21|581.49|579.09|581.61|579.21|581.36|578.96|0
1653296320000|2022-05-23 08:58:40|581.36|578.96|581.74|579.34|581.74|579.34|581.36|578.96|0
1653296330000|2022-05-23 08:58:50|581.36|578.96|581.36|578.96|581.61|579.21|581.36|578.96|0
1653296340000|2022-05-23 08:59:00|581.61|579.21|581.36|578.96|581.85|579.45|581.36|578.96|0
1653296350000|2022-05-23 08:59:10|581.11|578.71|581.36|578.96|581.36|578.96|580.99|578.59|0
1653296360000|2022-05-23 08:59:20|581.61|579.21|582.98|580.58|582.98|580.58|581.61|579.21|0
1653296370000|2022-05-23 08:59:30|582.85|580.45|582.35|579.95|582.85|580.45|582.35|579.95|0
1653296380000|2022-05-23 08:59:40|582.85|580.45|582.73|580.33|582.85|580.45|582.73|580.33|0
1653296390000|2022-05-23 08:59:50|582.98|580.58|582.6|580.2|582.98|580.58|582.6|580.2|0
1653296400000|2022-05-23 09:00:00|582.23|579.83|582.1|579.7|582.23|579.83|582.1|579.7|0
1653296410000|2022-05-23 09:00:10|581.61|579.21|581.61|579.21|581.74|579.34|581.36|578.96|0
1653296420000|2022-05-23 09:00:20|581.74|579.34|582.6|580.2|582.6|580.2|581.74|579.34|0
1653296430000|2022-05-23 09:00:30|583.1|580.7|583.97|581.57|583.97|581.57|583.1|580.7|0
1653296440000|2022-05-23 09:00:40|584.58|582.18|583.84|581.44|584.58|582.18|583.59|581.19|0
1653296450000|2022-05-23 09:00:50|583.59|581.19|583.59|581.19|583.59|581.19|583.34|580.94|0
1653296460000|2022-05-23 09:01:00|583.97|581.57|583.97|581.57|584.34|581.94|583.97|581.57|0
1653296470000|2022-05-23 09:01:10|584.09|581.69|584.58|582.18|584.58|582.18|584.09|581.69|0
1653296480000|2022-05-23 09:01:20|584.96|582.56|585.08|582.68|585.58|583.18|584.96|582.56|0
1653296490000|2022-05-23 09:01:30|585.21|582.81|585.83|583.43|585.83|583.43|585.21|582.81|0
1653296500000|2022-05-23 09:01:40|585.58|583.18|586.32|583.92|586.32|583.92|585.58|583.18|0
1653296510000|2022-05-23 09:01:50|586.57|584.17|586.45|584.05|586.57|584.17|586.32|583.92|0
1653296520000|2022-05-23 09:02:00|586.7|584.3|586.7|584.3|586.7|584.3|586.45|584.05|0
1653296530000|2022-05-23 09:02:10|587.07|584.67|586.45|584.05|587.07|584.67|586.45|584.05|0
1653296540000|2022-05-23 09:02:20|586.82|584.42|586.82|584.42|586.82|584.42|586.82|584.42|0
1653296550000|2022-05-23 09:02:30|586.7|584.3|585.83|583.43|586.7|584.3|585.83|583.43|0
1653296560000|2022-05-23 09:02:40|585.58|583.18|585.71|583.31|585.95|583.55|585.58|583.18|0
1653296570000|2022-05-23 09:02:50|585.58|583.18|585.46|583.06|585.58|583.18|585.08|582.68|0
1653296580000|2022-05-23 09:03:00|585.33|582.93|584.58|582.18|585.33|582.93|584.58|582.18|0
1653296590000|2022-05-23 09:03:10|584.34|581.94|584.46|582.06|584.71|582.31|584.34|581.94|0
1653296600000|2022-05-23 09:03:20|584.34|581.94|586.07|583.67|586.07|583.67|584.34|581.94|0
1653296610000|2022-05-23 09:03:30|585.58|583.18|585.83|583.43|585.83|583.43|585.58|583.18|0
1653296620000|2022-05-23 09:03:40|585.71|583.31|586.07|583.67|586.07|583.67|585.71|583.31|0
1653296630000|2022-05-23 09:03:50|585.83|583.43|585.83|583.43|586.07|583.67|585.58|583.18|0
1653296640000|2022-05-23 09:04:00|585.33|582.93|584.96|582.56|585.46|583.06|584.96|582.56|0
1653296650000|2022-05-23 09:04:10|584.46|582.06|585.08|582.68|585.21|582.81|584.46|582.06|0
1653296660000|2022-05-23 09:04:20|584.83|582.43|584.58|582.18|584.83|582.43|584.58|582.18|0
1653296670000|2022-05-23 09:04:30|585.33|582.93|585.08|582.68|585.33|582.93|585.08|582.68|0
1653296680000|2022-05-23 09:04:40|585.21|582.81|584.58|582.18|585.21|582.81|584.58|582.18|0
1653296690000|2022-05-23 09:04:50|584.71|582.31|583.59|581.19|584.71|582.31|583.59|581.19|0
1653296700000|2022-05-23 09:05:00|584.09|581.69|582.85|580.45|584.09|581.69|582.85|580.45|0
1653296710000|2022-05-23 09:05:10|583.34|580.94|583.09|580.69|583.84|581.44|583.09|580.69|0
1653296720000|2022-05-23 09:05:20|583.22|580.82|581.85|579.45|583.22|580.82|581.85|579.45|0
1653296730000|2022-05-23 09:05:30|582.6|580.2|583.34|580.94|583.34|580.94|582.6|580.2|0
1653296740000|2022-05-23 09:05:40|583.84|581.44|584.09|581.69|584.09|581.69|583.84|581.44|0
1653296750000|2022-05-23 09:05:50|584.22|581.82|584.09|581.69|584.22|581.82|583.97|581.57|0
1653296760000|2022-05-23 09:06:00|583.72|581.32|584.34|581.94|584.34|581.94|583.72|581.32|0
1653296770000|2022-05-23 09:06:10|584.09|581.69|584.96|582.56|585.08|582.68|584.09|581.69|0
1653296780000|2022-05-23 09:06:20|584.83|582.43|584.46|582.06|584.83|582.43|584.46|582.06|0
1653296790000|2022-05-23 09:06:30|584.58|582.18|584.34|581.94|585.08|582.68|584.34|581.94|0
1653296800000|2022-05-23 09:06:40|584.83|582.43|584.58|582.18|584.83|582.43|584.58|582.18|0
1653296810000|2022-05-23 09:06:50|584.71|582.31|584.34|581.94|584.71|582.31|584.34|581.94|0
1653296820000|2022-05-23 09:07:00|583.97|581.57|583.59|581.19|583.97|581.57|583.59|581.19|0
1653296830000|2022-05-23 09:07:10|583.47|581.07|584.34|581.94|584.34|581.94|583.47|581.07|0
1653296840000|2022-05-23 09:07:20|584.09|581.69|584.96|582.56|584.96|582.56|584.09|581.69|0
1653296850000|2022-05-23 09:07:30|584.83|582.43|585.71|583.31|585.71|583.31|584.83|582.43|0
1653296860000|2022-05-23 09:07:40|585.82|583.42|586.07|583.67|586.07|583.67|585.82|583.42|0
1653296870000|2022-05-23 09:07:50|585.82|583.42|585.08|582.68|585.82|583.42|584.83|582.43|0
1653296880000|2022-05-23 09:08:00|584.96|582.56|584.71|582.31|584.96|582.56|584.71|582.31|0
1653296890000|2022-05-23 09:08:10|584.46|582.06|584.46|582.06|584.58|582.18|584.34|581.94|0
1653296900000|2022-05-23 09:08:20|584.71|582.31|584.83|582.43|584.96|582.56|584.46|582.06|0
1653296910000|2022-05-23 09:08:30|584.96|582.56|584.58|582.18|584.96|582.56|584.58|582.18|0
1653296920000|2022-05-23 09:08:40|584.71|582.31|584.71|582.31|584.71|582.31|584.34|581.94|0
1653296930000|2022-05-23 09:08:50|584.58|582.18|584.58|582.18|584.58|582.18|584.58|582.18|0
1653296940000|2022-05-23 09:09:00|584.34|581.94|584.09|581.69|584.34|581.94|583.84|581.44|0
1653296950000|2022-05-23 09:09:10|583.97|581.57|583.84|581.44|584.46|582.06|583.84|581.44|0
1653296960000|2022-05-23 09:09:20|583.72|581.32|584.22|581.82|584.34|581.94|583.72|581.32|0
1653296970000|2022-05-23 09:09:30|584.09|581.69|584.34|581.94|584.34|581.94|584.09|581.69|0
1653296980000|2022-05-23 09:09:40|584.96|582.56|584.96|582.56|585.21|582.81|584.96|582.56|0
1653296990000|2022-05-23 09:09:50|584.83|582.43|584.46|582.06|584.83|582.43|584.46|582.06|0
1653297000000|2022-05-23 09:10:00|584.83|582.43|584.09|581.69|584.83|582.43|584.09|581.69|0
1653297010000|2022-05-23 09:10:10|584.34|581.94|584.22|581.82|584.34|581.94|583.97|581.57|0
1653297020000|2022-05-23 09:10:20|584.09|581.69|583.72|581.32|584.09|581.69|583.72|581.32|0
1653297030000|2022-05-23 09:10:30|583.47|581.07|584.09|581.69|584.09|581.69|583.47|581.07|0
1653297040000|2022-05-23 09:10:40|583.59|581.19|583.22|580.82|583.84|581.44|583.09|580.69|0
1653297050000|2022-05-23 09:10:50|583.34|580.94|583.22|580.82|583.72|581.32|583.22|580.82|0
1653297060000|2022-05-23 09:11:00|582.85|580.45|582.6|580.2|582.85|580.45|582.35|579.95|0
1653297070000|2022-05-23 09:11:10|582.35|579.95|582.23|579.83|582.6|580.2|582.23|579.83|0
1653297080000|2022-05-23 09:11:20|582.35|579.95|581.98|579.58|582.35|579.95|581.98|579.58|0
1653297090000|2022-05-23 09:11:30|581.61|579.21|581.73|579.33|581.85|579.45|581.61|579.21|0
1653297100000|2022-05-23 09:11:40|581.85|579.45|582.48|580.08|582.48|580.08|581.85|579.45|0
1653297110000|2022-05-23 09:11:50|582.6|580.2|582.98|580.58|583.09|580.69|582.6|580.2|0
1653297120000|2022-05-23 09:12:00|582.85|580.45|582.98|580.58|583.09|580.69|582.85|580.45|0
1653297130000|2022-05-23 09:12:10|582.85|580.45|583.09|580.69|583.09|580.69|582.73|580.33|0
1653297140000|2022-05-23 09:12:20|583.22|580.82|582.6|580.2|583.22|580.82|582.6|580.2|0
1653297150000|2022-05-23 09:12:30|582.23|579.83|581.11|578.71|582.23|579.83|581.11|578.71|0
1653297160000|2022-05-23 09:12:40|580.99|578.59|581.49|579.09|581.49|579.09|580.37|577.97|0
1653297170000|2022-05-23 09:12:50|581.11|578.71|580.61|578.21|581.11|578.71|580.61|578.21|0
1653297180000|2022-05-23 09:13:00|581.24|578.84|581.49|579.09|581.49|579.09|581.24|578.84|0
1653297190000|2022-05-23 09:13:10|581.61|579.21|580.61|578.21|581.61|579.21|580.61|578.21|0
1653297200000|2022-05-23 09:13:20|580.86|578.46|580.37|577.97|580.86|578.46|580.37|577.97|0
1653297210000|2022-05-23 09:13:30|580.61|578.21|580.61|578.21|580.61|578.21|580.61|578.21|0
1653297220000|2022-05-23 09:13:40|581.36|578.96|581.61|579.21|581.61|579.21|580.86|578.46|0
1653297230000|2022-05-23 09:13:50|581.36|578.96|581.49|579.09|581.49|579.09|580.99|578.59|0
1653297240000|2022-05-23 09:14:00|581.61|579.21|581.36|578.96|581.61|579.21|581.36|578.96|0
1653297250000|2022-05-23 09:14:10|580.99|578.59|580.99|578.59|581.36|578.96|580.99|578.59|0
1653297260000|2022-05-23 09:14:20|581.36|578.96|581.98|579.58|581.98|579.58|581.36|578.96|0
1653297270000|2022-05-23 09:14:30|582.35|579.95|582.6|580.2|582.6|580.2|582.35|579.95|0
1653297280000|2022-05-23 09:14:40|582.35|579.95|581.98|579.58|582.35|579.95|581.98|579.58|0
1653297290000|2022-05-23 09:14:50|581.73|579.33|582.35|579.95|582.35|579.95|581.73|579.33|0
1653297300000|2022-05-23 09:15:00|582.23|579.83|583.09|580.69|583.09|580.69|582.23|579.83|0
1653297310000|2022-05-23 09:15:10|582.6|580.2|583.59|581.19|583.59|581.19|582.6|580.2|0
1653297320000|2022-05-23 09:15:20|583.97|581.57|584.71|582.31|584.71|582.31|583.34|580.94|0
1653297330000|2022-05-23 09:15:30|584.58|582.18|585.33|582.93|585.33|582.93|584.58|582.18|0
1653297340000|2022-05-23 09:15:40|584.83|582.43|585.08|582.68|585.08|582.68|584.83|582.43|0
1653297350000|2022-05-23 09:15:50|585.58|583.18|585.71|583.31|585.71|583.31|585.58|583.18|0
1653297360000|2022-05-23 09:16:00|586.07|583.67|586.32|583.92|586.32|583.92|586.07|583.67|0
1653297370000|2022-05-23 09:16:10|586.7|584.3|586.32|583.92|586.7|584.3|586.32|583.92|0
1653297380000|2022-05-23 09:16:20|586.2|583.8|585.33|582.93|586.2|583.8|585.33|582.93|0
1653297390000|2022-05-23 09:16:30|585.08|582.68|584.58|582.18|585.21|582.81|584.58|582.18|0
1653297400000|2022-05-23 09:16:40|584.96|582.56|585.08|582.68|585.08|582.68|584.96|582.56|0
1653297410000|2022-05-23 09:16:50|584.58|582.18|584.58|582.18|584.58|582.18|584.09|581.69|0
1653297420000|2022-05-23 09:17:00|585.08|582.68|585.08|582.68|585.21|582.81|585.08|582.68|0
1653297430000|2022-05-23 09:17:10|584.83|582.43|584.34|581.94|584.83|582.43|584.34|581.94|0
1653297440000|2022-05-23 09:17:20|584.58|582.18|584.46|582.06|584.58|582.18|584.46|582.06|0
1653297450000|2022-05-23 09:17:30|584.33|581.93|584.46|582.06|584.58|582.18|584.33|581.93|0
1653297460000|2022-05-23 09:17:40|584.22|581.82|583.84|581.44|584.22|581.82|583.84|581.44|0
1653297470000|2022-05-23 09:17:50|583.97|581.57|583.59|581.19|583.97|581.57|583.09|580.69|0
1653297480000|2022-05-23 09:18:00|583.97|581.57|584.58|582.18|584.58|582.18|583.97|581.57|0
1653297490000|2022-05-23 09:18:10|584.09|581.69|584.09|581.69|584.09|581.69|584.09|581.69|0
1653297500000|2022-05-23 09:18:20|583.84|581.44|583.34|580.94|583.84|581.44|583.34|580.94|0
1653297510000|2022-05-23 09:18:30|582.97|580.57|583.22|580.82|583.34|580.94|582.97|580.57|0
1653297520000|2022-05-23 09:18:40|583.09|580.69|582.73|580.33|583.09|580.69|582.6|580.2|0
1653297530000|2022-05-23 09:18:50|582.35|579.95|582.6|580.2|582.73|580.33|582.35|579.95|0
1653297540000|2022-05-23 09:19:00|582.73|580.33|582.85|580.45|583.09|580.69|582.73|580.33|0
1653297550000|2022-05-23 09:19:10|583.09|580.69|583.34|580.94|583.47|581.07|583.09|580.69|0
1653297560000|2022-05-23 09:19:20|582.6|580.2|582.73|580.33|582.85|580.45|582.6|580.2|0
1653297570000|2022-05-23 09:19:30|582.6|580.2|584.33|581.93|584.33|581.93|582.35|579.95|0
1653297580000|2022-05-23 09:19:40|584.09|581.69|584.09|581.69|584.58|582.18|584.09|581.69|0
1653297590000|2022-05-23 09:19:50|583.59|581.19|582.73|580.33|583.59|581.19|582.73|580.33|0
1653297600000|2022-05-23 09:20:00|582.23|579.83|581.85|579.45|582.23|579.83|581.85|579.45|0
1653297610000|2022-05-23 09:20:10|581.49|579.09|581.61|579.21|581.61|579.21|581.49|579.09|0
1653297620000|2022-05-23 09:20:20|581.36|578.96|581.98|579.58|582.35|579.95|581.36|578.96|0
1653297630000|2022-05-23 09:20:30|581.73|579.33|582.23|579.83|582.23|579.83|581.73|579.33|0
1653297640000|2022-05-23 09:20:40|581.85|579.45|582.35|579.95|582.35|579.95|581.85|579.45|0
1653297650000|2022-05-23 09:20:50|582.48|580.08|582.35|579.95|582.6|580.2|582.1|579.7|0
1653297660000|2022-05-23 09:21:00|582.6|580.2|581.61|579.21|582.6|580.2|581.61|579.21|0
1653297670000|2022-05-23 09:21:10|581.85|579.45|582.1|579.7|582.1|579.7|581.85|579.45|0
1653297680000|2022-05-23 09:21:20|582.48|580.08|581.61|579.21|582.48|580.08|581.61|579.21|0
1653297690000|2022-05-23 09:21:30|580.86|578.46|580.86|578.46|580.86|578.46|580.61|578.21|0
1653297700000|2022-05-23 09:21:40|580.36|577.96|580.12|577.72|580.36|577.96|580.12|577.72|0
1653297710000|2022-05-23 09:21:50|582.1|579.7|581.98|579.58|582.1|579.7|581.61|579.21|0
1653297720000|2022-05-23 09:22:00|581.85|579.45|581.36|578.96|581.85|579.45|581.36|578.96|0
1653297730000|2022-05-23 09:22:10|581.61|579.21|581.36|578.96|581.61|579.21|581.36|578.96|0
1653297740000|2022-05-23 09:22:20|581.49|579.09|581.49|579.09|581.73|579.33|581.49|579.09|0
1653297750000|2022-05-23 09:22:30|581.61|579.21|581.85|579.45|581.98|579.58|581.61|579.21|0
1653297760000|2022-05-23 09:22:40|582.6|580.2|582.23|579.83|582.6|580.2|582.23|579.83|0
1653297770000|2022-05-23 09:22:50|582.1|579.7|581.6|579.2|582.1|579.7|581.6|579.2|0
1653297780000|2022-05-23 09:23:00|581.49|579.09|581.36|578.96|581.49|579.09|581.36|578.96|0
1653297790000|2022-05-23 09:23:10|581.24|578.84|581.36|578.96|581.49|579.09|581.24|578.84|0
1653297800000|2022-05-23 09:23:20|581.24|578.84|581.6|579.2|581.98|579.58|581.24|578.84|0
1653297810000|2022-05-23 09:23:30|582.1|579.7|581.85|579.45|582.1|579.7|581.85|579.45|0
1653297820000|2022-05-23 09:23:40|581.6|579.2|581.11|578.71|581.6|579.2|581.11|578.71|0
1653297830000|2022-05-23 09:23:50|580.86|578.46|581.11|578.71|581.11|578.71|580.86|578.46|0
1653297840000|2022-05-23 09:24:00|580.99|578.59|580.86|578.46|580.99|578.59|580.86|578.46|0
1653297850000|2022-05-23 09:24:10|581.11|578.71|581.49|579.09|581.49|579.09|581.11|578.71|0
1653297860000|2022-05-23 09:24:20|581.36|578.96|581.36|578.96|581.49|579.09|581.36|578.96|0
1653297870000|2022-05-23 09:24:30|581.6|579.2|581.49|579.09|581.85|579.45|581.49|579.09|0
1653297880000|2022-05-23 09:24:40|581.36|578.96|581.24|578.84|581.49|579.09|581.24|578.84|0
1653297890000|2022-05-23 09:24:50|581.11|578.71|580.61|578.21|581.11|578.71|580.61|578.21|0
1653297900000|2022-05-23 09:25:00|580.49|578.09|580.36|577.96|581.11|578.71|580.36|577.96|0
1653297910000|2022-05-23 09:25:10|580.49|578.09|580.74|578.34|580.74|578.34|580.49|578.09|0
1653297920000|2022-05-23 09:25:20|580.86|578.46|580.86|578.46|580.86|578.46|580.74|578.34|0
1653297930000|2022-05-23 09:25:30|580.61|578.21|580.61|578.21|580.74|578.34|580.61|578.21|0
1653297940000|2022-05-23 09:25:40|580.49|578.09|580.25|577.85|580.49|578.09|580.25|577.85|0
1653297950000|2022-05-23 09:25:50|580.36|577.96|581.11|578.71|581.11|578.71|580.36|577.96|0
1653297960000|2022-05-23 09:26:00|580.36|577.96|580.86|578.46|580.86|578.46|580.36|577.96|0
1653297970000|2022-05-23 09:26:10|580.61|578.21|580.49|578.09|580.74|578.34|580.12|577.72|0
1653297980000|2022-05-23 09:26:20|580.12|577.72|579.75|577.35|580.12|577.72|579.62|577.22|0
1653297990000|2022-05-23 09:26:30|579.37|576.97|579.62|577.22|579.62|577.22|579.37|576.97|0
1653298000000|2022-05-23 09:26:40|579.37|576.97|579.37|576.97|579.37|576.97|579.37|576.97|0
1653298010000|2022-05-23 09:26:50|579.12|576.72|579.5|577.1|579.62|577.22|579.12|576.72|0
1653298020000|2022-05-23 09:27:00|579.37|576.97|578.63|576.23|579.37|576.97|578.63|576.23|0
1653298030000|2022-05-23 09:27:10|578.76|576.36|579|576.6|579|576.6|578.76|576.36|0
1653298040000|2022-05-23 09:27:20|578.63|576.23|578.88|576.48|578.88|576.48|578.63|576.23|0
1653298050000|2022-05-23 09:27:30|579|576.6|578.88|576.48|579.37|576.97|578.88|576.48|0
1653298060000|2022-05-23 09:27:40|578.63|576.23|579.5|577.1|579.5|577.1|578.63|576.23|0
1653298070000|2022-05-23 09:27:50|578.88|576.48|579|576.6|579|576.6|578.88|576.48|0
1653298080000|2022-05-23 09:28:00|579.37|576.97|579.12|576.72|579.62|577.22|579.12|576.72|0
1653298090000|2022-05-23 09:28:10|578.88|576.48|579.12|576.72|579.12|576.72|578.88|576.48|0
1653298100000|2022-05-23 09:28:20|578.88|576.48|578.63|576.23|578.88|576.48|578.38|575.98|0
1653298110000|2022-05-23 09:28:30|578.51|576.11|577.88|575.48|578.51|576.11|577.88|575.48|0
1653298120000|2022-05-23 09:28:40|577.64|575.24|577.76|575.36|577.76|575.36|577.64|575.24|0
1653298130000|2022-05-23 09:28:50|577.88|575.48|578.13|575.73|578.38|575.98|577.88|575.48|0
1653298140000|2022-05-23 09:29:00|577.88|575.48|577.64|575.24|578.13|575.73|577.64|575.24|0
1653298150000|2022-05-23 09:29:10|577.88|575.48|577.39|574.99|577.88|575.48|577.14|574.74|0
1653298160000|2022-05-23 09:29:20|577.76|575.36|577.14|574.74|577.76|575.36|577.14|574.74|0
1653298170000|2022-05-23 09:29:30|576.4|574|576.28|573.88|576.64|574.24|576.15|573.75|0
1653298180000|2022-05-23 09:29:40|576.15|573.75|575.9|573.5|576.15|573.75|575.4|573|0
1653298190000|2022-05-23 09:29:50|576.03|573.63|575.9|573.5|576.15|573.75|575.9|573.5|0
1653298200000|2022-05-23 09:30:00|575.28|572.88|575.65|573.25|575.65|573.25|575.28|572.88|0
1653298210000|2022-05-23 09:30:10|575.28|572.88|575.28|572.88|575.4|573|575.16|572.76|0
1653298220000|2022-05-23 09:30:20|574.91|572.51|576.03|573.63|576.03|573.63|574.91|572.51|0
1653298230000|2022-05-23 09:30:30|576.52|574.12|575.9|573.5|576.52|574.12|575.9|573.5|0
1653298240000|2022-05-23 09:30:40|576.15|573.75|576.15|573.75|576.15|573.75|576.15|573.75|0
1653298250000|2022-05-23 09:30:50|575.9|573.5|576.15|573.75|576.15|573.75|575.9|573.5|0
1653298260000|2022-05-23 09:31:00|576.03|573.63|576.4|574|576.4|574|576.03|573.63|0
1653298270000|2022-05-23 09:31:10|576.15|573.75|576.52|574.12|576.52|574.12|576.15|573.75|0
1653298280000|2022-05-23 09:31:20|576.4|574|576.4|574|576.52|574.12|576.4|574|0
1653298290000|2022-05-23 09:31:30|575.9|573.5|576.15|573.75|576.15|573.75|575.9|573.5|0
1653298300000|2022-05-23 09:31:40|576.4|574|576.4|574|576.52|574.12|576.4|574|0
1653298310000|2022-05-23 09:31:50|576.64|574.24|576.4|574|576.64|574.24|576.4|574|0
1653298320000|2022-05-23 09:32:00|576.52|574.12|575.9|573.5|576.52|574.12|575.9|573.5|0
1653298330000|2022-05-23 09:32:10|576.15|573.75|576.4|574|576.4|574|576.15|573.75|0
1653298340000|2022-05-23 09:32:20|576.64|574.24|576.4|574|576.64|574.24|576.4|574|0
1653298350000|2022-05-23 09:32:30|576.52|574.12|576.52|574.12|576.64|574.24|576.15|573.75|0
1653298360000|2022-05-23 09:32:40|576.4|574|576.28|573.88|576.4|574|576.15|573.75|0
1653298370000|2022-05-23 09:32:50|576.15|573.75|576.15|573.75|576.28|573.88|576.15|573.75|0
1653298380000|2022-05-23 09:33:00|575.9|573.5|575.4|573|575.9|573.5|575.28|572.88|0
1653298390000|2022-05-23 09:33:10|574.66|572.26|575.16|572.76|575.16|572.76|574.66|572.26|0
1653298400000|2022-05-23 09:33:20|575.28|572.88|574.66|572.26|575.28|572.88|574.66|572.26|0
1653298410000|2022-05-23 09:33:30|574.79|572.39|574.66|572.26|575.16|572.76|574.66|572.26|0
1653298420000|2022-05-23 09:33:40|574.16|571.76|574.66|572.26|574.66|572.26|574.16|571.76|0
1653298430000|2022-05-23 09:33:50|574.79|572.39|574.16|571.76|574.91|572.51|574.16|571.76|0
1653298440000|2022-05-23 09:34:00|573.92|571.52|573.67|571.27|574.04|571.64|573.67|571.27|0
1653298450000|2022-05-23 09:34:10|573.8|571.4|573.92|571.52|573.92|571.52|573.8|571.4|0
1653298460000|2022-05-23 09:34:20|574.16|571.76|574.04|571.64|574.41|572.01|574.04|571.64|0
1653298470000|2022-05-23 09:34:30|573.92|571.52|573.67|571.27|574.41|572.01|573.67|571.27|0
1653298480000|2022-05-23 09:34:40|574.41|572.01|574.91|572.51|574.91|572.51|574.41|572.01|0
1653298490000|2022-05-23 09:34:50|574.66|572.26|574.66|572.26|574.91|572.51|574.54|572.14|0
1653298500000|2022-05-23 09:35:00|575.16|572.76|575.16|572.76|575.16|572.76|575.04|572.64|0
1653298510000|2022-05-23 09:35:10|575.4|573|575.16|572.76|575.4|573|575.16|572.76|0
1653298520000|2022-05-23 09:35:20|574.91|572.51|574.91|572.51|574.91|572.51|574.91|572.51|0
1653298530000|2022-05-23 09:35:30|574.66|572.26|575.04|572.64|575.04|572.64|574.66|572.26|0
1653298540000|2022-05-23 09:35:40|574.91|572.51|574.91|572.51|575.16|572.76|574.91|572.51|0
1653298550000|2022-05-23 09:35:50|575.16|572.76|575.16|572.76|575.16|572.76|575.04|572.64|0
1653298560000|2022-05-23 09:36:00|574.54|572.14|574.41|572.01|574.54|572.14|573.92|571.52|0
1653298570000|2022-05-23 09:36:10|572.8|570.4|572.18|569.78|572.8|570.4|572.18|569.78|0
1653298580000|2022-05-23 09:36:20|571.93|569.53|572.18|569.78|572.18|569.78|571.44|569.04|0
1653298590000|2022-05-23 09:36:30|571.44|569.04|571.93|569.53|571.93|569.53|571.44|569.04|0
1653298600000|2022-05-23 09:36:40|572.43|570.03|571.81|569.41|572.43|570.03|571.81|569.41|0
1653298610000|2022-05-23 09:36:50|572.06|569.66|570.08|567.68|572.06|569.66|570.08|567.68|0
1653298620000|2022-05-23 09:37:00|571.19|568.79|571.07|568.67|571.44|569.04|571.07|568.67|0
1653298630000|2022-05-23 09:37:10|571.57|569.17|570.94|568.54|571.57|569.17|570.94|568.54|0
1653298640000|2022-05-23 09:37:20|571.19|568.79|570.2|567.8|571.19|568.79|570.2|567.8|0
1653298650000|2022-05-23 09:37:30|570.69|568.29|570.2|567.8|570.69|568.29|570.2|567.8|0
1653298660000|2022-05-23 09:37:40|569.95|567.55|569.83|567.43|569.95|567.55|569.7|567.3|0
1653298670000|2022-05-23 09:37:50|569.95|567.55|569.45|567.05|569.95|567.55|569.45|567.05|0
1653298680000|2022-05-23 09:38:00|569.58|567.18|569.21|566.81|569.58|567.18|569.21|566.81|0
1653298690000|2022-05-23 09:38:10|569.45|567.05|569.95|567.55|569.95|567.55|569.45|567.05|0
1653298700000|2022-05-23 09:38:20|569.83|567.43|569.95|567.55|569.95|567.55|569.58|567.18|0
1653298710000|2022-05-23 09:38:30|570.2|567.8|570.69|568.29|571.19|568.79|570.2|567.8|0
1653298720000|2022-05-23 09:38:40|570.94|568.54|571.44|569.04|571.44|569.04|570.94|568.54|0
1653298730000|2022-05-23 09:38:50|571.57|569.17|571.68|569.28|571.68|569.28|571.44|569.04|0
1653298740000|2022-05-23 09:39:00|571.93|569.53|572.18|569.78|572.18|569.78|571.93|569.53|0
1653298760000|2022-05-23 09:39:20|571.93|569.53|571.93|569.53|572.18|569.78|571.93|569.53|0
1653298770000|2022-05-23 09:39:30|571.81|569.41|572.31|569.91|572.43|570.03|571.81|569.41|0
1653298780000|2022-05-23 09:39:40|571.93|569.53|572.06|569.66|572.18|569.78|571.93|569.53|0
1653298790000|2022-05-23 09:39:50|571.68|569.28|571.19|568.79|571.68|569.28|571.19|568.79|0
1653298800000|2022-05-23 09:40:00|571.07|568.67|571.68|569.28|571.68|569.28|571.07|568.67|0
1653298810000|2022-05-23 09:40:10|571.44|569.04|571.81|569.41|571.81|569.41|571.44|569.04|0
1653298820000|2022-05-23 09:40:20|571.68|569.28|571.68|569.28|571.81|569.41|571.68|569.28|0
1653298830000|2022-05-23 09:40:30|571.93|569.53|572.06|569.66|572.18|569.78|571.93|569.53|0
1653298840000|2022-05-23 09:40:40|571.93|569.53|572.18|569.78|572.18|569.78|571.93|569.53|0
1653298850000|2022-05-23 09:40:50|572.31|569.91|572.18|569.78|572.31|569.91|572.18|569.78|0
1653298860000|2022-05-23 09:41:00|572.06|569.66|571.93|569.53|572.18|569.78|571.93|569.53|0
1653298870000|2022-05-23 09:41:10|571.68|569.28|571.81|569.41|571.81|569.41|571.68|569.28|0
1653298880000|2022-05-23 09:41:20|571.68|569.28|572.18|569.78|572.18|569.78|571.68|569.28|0
1653298890000|2022-05-23 09:41:30|571.93|569.53|571.68|569.28|572.06|569.66|571.68|569.28|0
1653298900000|2022-05-23 09:41:40|571.81|569.41|572.31|569.91|572.31|569.91|571.81|569.41|0
1653298910000|2022-05-23 09:41:50|572.06|569.66|571.07|568.67|572.06|569.66|571.07|568.67|0
1653298920000|2022-05-23 09:42:00|570.57|568.17|571.19|568.79|571.19|568.79|570.57|568.17|0
1653298930000|2022-05-23 09:42:10|570.94|568.54|570.94|568.54|570.94|568.54|570.94|568.54|0
1653298940000|2022-05-23 09:42:20|571.07|568.67|570.94|568.54|571.07|568.67|570.94|568.54|0
1653298950000|2022-05-23 09:42:30|571.19|568.79|571.07|568.67|571.19|568.79|571.07|568.67|0
1653298960000|2022-05-23 09:42:40|571.44|569.04|571.44|569.04|571.44|569.04|571.44|569.04|0
1653298970000|2022-05-23 09:42:50|571.19|568.79|571.19|568.79|571.19|568.79|571.19|568.79|0
1653298980000|2022-05-23 09:43:00|571.81|569.41|572.31|569.91|572.31|569.91|571.81|569.41|0
1653298990000|2022-05-23 09:43:10|572.18|569.78|572.18|569.78|572.18|569.78|572.18|569.78|0
1653299000000|2022-05-23 09:43:20|572.43|570.03|572.43|570.03|572.43|570.03|572.43|570.03|0
1653299010000|2022-05-23 09:43:30|572.92|570.52|572.68|570.28|572.92|570.52|572.68|570.28|0
1653299020000|2022-05-23 09:43:40|572.56|570.16|572.8|570.4|572.8|570.4|572.56|570.16|0
1653299030000|2022-05-23 09:43:50|572.68|570.28|573.17|570.77|573.17|570.77|572.68|570.28|0
1653299040000|2022-05-23 09:44:00|573.3|570.9|572.68|570.28|573.3|570.9|572.68|570.28|0
1653299050000|2022-05-23 09:44:10|572.92|570.52|573.17|570.77|573.17|570.77|572.92|570.52|0
1653299060000|2022-05-23 09:44:20|572.68|570.28|572.92|570.52|572.92|570.52|572.68|570.28|0
1653299070000|2022-05-23 09:44:30|572.68|570.28|572.06|569.66|572.68|570.28|571.93|569.53|0
1653299080000|2022-05-23 09:44:40|572.18|569.78|572.43|570.03|572.68|570.28|572.18|569.78|0
1653299090000|2022-05-23 09:44:50|572.68|570.28|572.92|570.52|573.05|570.65|572.68|570.28|0
1653299100000|2022-05-23 09:45:00|573.05|570.65|572.92|570.52|573.05|570.65|572.92|570.52|0
1653299110000|2022-05-23 09:45:10|573.17|570.77|573.17|570.77|573.3|570.9|573.17|570.77|0
1653299120000|2022-05-23 09:45:20|573.05|570.65|573.05|570.65|573.05|570.65|573.05|570.65|0
1653299130000|2022-05-23 09:45:30|573.17|570.77|573.3|570.9|573.42|571.02|573.05|570.65|0
1653299140000|2022-05-23 09:45:40|573.17|570.77|573.17|570.77|573.17|570.77|573.05|570.65|0
1653299150000|2022-05-23 09:45:50|573.42|571.02|574.41|572.01|574.41|572.01|573.42|571.02|0
1653299160000|2022-05-23 09:46:00|574.16|571.76|574.16|571.76|574.29|571.89|574.16|571.76|0
1653299170000|2022-05-23 09:46:10|574.41|572.01|573.91|571.51|574.41|572.01|573.91|571.51|0
1653299180000|2022-05-23 09:46:20|574.04|571.64|573.91|571.51|574.04|571.64|573.91|571.51|0
1653299190000|2022-05-23 09:46:30|574.04|571.64|574.66|572.26|574.66|572.26|574.04|571.64|0
1653299200000|2022-05-23 09:46:40|574.29|571.89|574.41|572.01|574.54|572.14|574.29|571.89|0
1653299210000|2022-05-23 09:46:50|574.54|572.14|574.66|572.26|574.66|572.26|574.54|572.14|0
1653299220000|2022-05-23 09:47:00|574.54|572.14|575.53|573.13|575.53|573.13|574.54|572.14|0
1653299230000|2022-05-23 09:47:10|575.65|573.25|576.15|573.75|576.15|573.75|575.4|573|0
1653299240000|2022-05-23 09:47:20|576.28|573.88|575.78|573.38|576.28|573.88|575.65|573.25|0
1653299250000|2022-05-23 09:47:30|575.9|573.5|576.28|573.88|576.28|573.88|575.4|573|0
1653299260000|2022-05-23 09:47:40|576.64|574.24|576.77|574.37|576.89|574.49|576.64|574.24|0
1653299270000|2022-05-23 09:47:50|576.39|573.99|576.39|573.99|576.39|573.99|576.15|573.75|0
1653299280000|2022-05-23 09:48:00|576.15|573.75|575.65|573.25|576.15|573.75|575.65|573.25|0
1653299290000|2022-05-23 09:48:10|575.53|573.13|575.9|573.5|575.9|573.5|575.53|573.13|0
1653299300000|2022-05-23 09:48:20|575.65|573.25|574.91|572.51|575.65|573.25|574.91|572.51|0
1653299310000|2022-05-23 09:48:30|575.04|572.64|575.15|572.75|575.15|572.75|574.91|572.51|0
1653299320000|2022-05-23 09:48:40|575.4|573|575.28|572.88|575.4|573|575.04|572.64|0
1653299330000|2022-05-23 09:48:50|575.4|573|575.53|573.13|575.53|573.13|575.4|573|0
1653299340000|2022-05-23 09:49:00|575.4|573|574.91|572.51|575.4|573|574.91|572.51|0
1653299350000|2022-05-23 09:49:10|575.15|572.75|575.15|572.75|575.15|572.75|574.91|572.51|0
1653299360000|2022-05-23 09:49:20|575.04|572.64|575.15|572.75|575.15|572.75|574.91|572.51|0
1653299370000|2022-05-23 09:49:30|575.4|573|576.39|573.99|576.39|573.99|575.4|573|0
1653299380000|2022-05-23 09:49:40|576.52|574.12|576.03|573.63|576.52|574.12|576.03|573.63|0
1653299390000|2022-05-23 09:49:50|576.15|573.75|576.39|573.99|576.39|573.99|576.15|573.75|0
1653299400000|2022-05-23 09:50:00|576.64|574.24|576.03|573.63|576.64|574.24|576.03|573.63|0
1653299410000|2022-05-23 09:50:10|575.9|573.5|575.78|573.38|575.9|573.5|575.78|573.38|0
1653299420000|2022-05-23 09:50:20|575.9|573.5|576.15|573.75|576.15|573.75|575.9|573.5|0
1653299430000|2022-05-23 09:50:30|575.9|573.5|576.15|573.75|576.27|573.87|575.9|573.5|0
1653299440000|2022-05-23 09:50:40|576.27|573.87|576.15|573.75|576.27|573.87|576.15|573.75|0
1653299450000|2022-05-23 09:50:50|576.03|573.63|575.9|573.5|576.03|573.63|575.9|573.5|0
1653299460000|2022-05-23 09:51:00|575.78|573.38|575.9|573.5|575.9|573.5|575.65|573.25|0
1653299470000|2022-05-23 09:51:10|575.65|573.25|575.03|572.63|575.65|573.25|575.03|572.63|0
1653299480000|2022-05-23 09:51:20|575.4|573|574.91|572.51|575.4|573|574.91|572.51|0
1653299490000|2022-05-23 09:51:30|574.66|572.26|574.66|572.26|574.66|572.26|574.66|572.26|0
1653299500000|2022-05-23 09:51:40|574.91|572.51|575.15|572.75|575.15|572.75|574.79|572.39|0
1653299510000|2022-05-23 09:51:50|575.28|572.88|575.4|573|575.4|573|575.15|572.75|0
1653299520000|2022-05-23 09:52:00|575.15|572.75|575.53|573.13|575.53|573.13|575.15|572.75|0
1653299530000|2022-05-23 09:52:10|575.4|573|575.28|572.88|575.4|573|575.28|572.88|0
1653299540000|2022-05-23 09:52:20|575.15|572.75|575.15|572.75|575.15|572.75|575.15|572.75|0
1653299550000|2022-05-23 09:52:30|574.66|572.26|574.16|571.76|574.66|572.26|574.16|571.76|0
1653299560000|2022-05-23 09:52:40|573.91|571.51|574.41|572.01|574.41|572.01|573.91|571.51|0
1653299570000|2022-05-23 09:52:50|574.66|572.26|574.66|572.26|574.66|572.26|574.54|572.14|0
1653299580000|2022-05-23 09:53:00|574.41|572.01|574.41|572.01|574.41|572.01|574.29|571.89|0
1653299590000|2022-05-23 09:53:10|574.16|571.76|574.66|572.26|574.66|572.26|574.16|571.76|0
1653299600000|2022-05-23 09:53:20|574.54|572.14|574.91|572.51|574.91|572.51|574.41|572.01|0
1653299610000|2022-05-23 09:53:30|575.4|573|576.03|573.63|576.15|573.75|575.4|573|0
1653299620000|2022-05-23 09:53:40|575.65|573.25|575.65|573.25|575.78|573.38|575.65|573.25|0
1653299630000|2022-05-23 09:53:50|575.4|573|574.66|572.26|575.4|573|574.66|572.26|0
1653299640000|2022-05-23 09:54:00|575.03|572.63|575.4|573|575.4|573|575.03|572.63|0
1653299650000|2022-05-23 09:54:10|575.15|572.75|574.91|572.51|575.15|572.75|574.91|572.51|0
1653299660000|2022-05-23 09:54:20|574.66|572.26|574.79|572.39|574.79|572.39|574.66|572.26|0
1653299670000|2022-05-23 09:54:30|574.91|572.51|574.66|572.26|574.91|572.51|574.66|572.26|0
1653299680000|2022-05-23 09:54:40|574.91|572.51|575.9|573.5|575.9|573.5|574.91|572.51|0
1653299690000|2022-05-23 09:54:50|575.65|573.25|575.78|573.38|575.78|573.38|575.65|573.25|0
1653299700000|2022-05-23 09:55:00|575.9|573.5|576.39|573.99|576.77|574.37|575.9|573.5|0
1653299710000|2022-05-23 09:55:10|576.77|574.37|576.64|574.24|576.77|574.37|576.52|574.12|0
1653299720000|2022-05-23 09:55:20|576.89|574.49|577.39|574.99|577.63|575.23|576.89|574.49|0
1653299730000|2022-05-23 09:55:30|576.89|574.49|576.89|574.49|577.02|574.62|576.89|574.49|0
1653299740000|2022-05-23 09:55:40|577.14|574.74|576.89|574.49|577.14|574.74|576.89|574.49|0
1653299750000|2022-05-23 09:55:50|577.02|574.62|576.89|574.49|577.02|574.62|576.89|574.49|0
1653299760000|2022-05-23 09:56:00|577.02|574.62|578.13|575.73|578.13|575.73|577.02|574.62|0
1653299770000|2022-05-23 09:56:10|578.01|575.61|579.12|576.72|579.12|576.72|578.01|575.61|0
1653299780000|2022-05-23 09:56:20|580.11|577.71|581.11|578.71|581.11|578.71|580.11|577.71|0
1653299790000|2022-05-23 09:56:30|580.86|578.46|579.87|577.47|581.11|578.71|579.87|577.47|0
1653299800000|2022-05-23 09:56:40|579.62|577.22|580|577.6|580.11|577.71|579.62|577.22|0
1653299810000|2022-05-23 09:56:50|580.61|578.21|580.99|578.59|580.99|578.59|580.49|578.09|0
1653299820000|2022-05-23 09:57:00|580.86|578.46|581.35|578.95|581.35|578.95|580.61|578.21|0
1653299830000|2022-05-23 09:57:10|581.6|579.2|581.6|579.2|581.6|579.2|581.6|579.2|0
1653299840000|2022-05-23 09:57:20|582.1|579.7|581.85|579.45|582.1|579.7|581.6|579.2|0
1653299850000|2022-05-23 09:57:30|582.1|579.7|581.98|579.58|582.1|579.7|581.98|579.58|0
1653299860000|2022-05-23 09:57:40|581.85|579.45|581.35|578.95|581.85|579.45|581.35|578.95|0
1653299870000|2022-05-23 09:57:50|581.11|578.71|580.86|578.46|581.11|578.71|580.86|578.46|0
1653299880000|2022-05-23 09:58:00|581.11|578.71|580.86|578.46|581.11|578.71|580.61|578.21|0
1653299890000|2022-05-23 09:58:10|580.61|578.21|579.87|577.47|580.61|578.21|579.87|577.47|0
1653299900000|2022-05-23 09:58:20|579.12|576.72|579.37|576.97|579.37|576.97|579.12|576.72|0
1653299910000|2022-05-23 09:58:30|579.12|576.72|579|576.6|579.62|577.22|579|576.6|0
1653299920000|2022-05-23 09:58:40|579.12|576.72|579.37|576.97|579.37|576.97|578.87|576.47|0
1653299930000|2022-05-23 09:58:50|579.87|577.47|579.62|577.22|579.87|577.47|579.5|577.1|0
1653299940000|2022-05-23 09:59:00|579.37|576.97|579.12|576.72|579.37|576.97|579.12|576.72|0
1653299950000|2022-05-23 09:59:10|578.87|576.47|578.13|575.73|578.87|576.47|578.13|575.73|0
1653299960000|2022-05-23 09:59:20|578.63|576.23|578.75|576.35|578.75|576.35|578.63|576.23|0
1653299970000|2022-05-23 09:59:30|578.87|576.47|578.38|575.98|578.87|576.47|578.38|575.98|0
1653299980000|2022-05-23 09:59:40|578.87|576.47|578.63|576.23|578.87|576.47|578.63|576.23|0
1653299990000|2022-05-23 09:59:50|578.75|576.35|579.12|576.72|579.12|576.72|578.75|576.35|0
1653300000000|2022-05-23 10:00:00|579|576.6|578.13|575.73|579|576.6|578.13|575.73|0
1653300010000|2022-05-23 10:00:10|578.63|576.23|578.13|575.73|578.63|576.23|578.13|575.73|0
1653300020000|2022-05-23 10:00:20|578.38|575.98|578.75|576.35|578.75|576.35|578.38|575.98|0
1653300030000|2022-05-23 10:00:30|578.87|576.47|578.87|576.47|579.37|576.97|578.87|576.47|0
1653300040000|2022-05-23 10:00:40|579|576.6|578.75|576.35|579|576.6|578.75|576.35|0
1653300050000|2022-05-23 10:00:50|578.63|576.23|578.63|576.23|578.75|576.35|578.63|576.23|0
1653300060000|2022-05-23 10:01:00|578.87|576.47|579.12|576.72|579.25|576.85|578.87|576.47|0
1653300070000|2022-05-23 10:01:10|579.37|576.97|579.37|576.97|579.5|577.1|579.37|576.97|0
1653300080000|2022-05-23 10:01:20|579.25|576.85|579.37|576.97|579.37|576.97|579.25|576.85|0
1653300090000|2022-05-23 10:01:30|579.12|576.72|579.37|576.97|579.37|576.97|579.12|576.72|0
1653300100000|2022-05-23 10:01:40|579.62|577.22|579.5|577.1|579.75|577.35|579.5|577.1|0
1653300110000|2022-05-23 10:01:50|579.62|577.22|579|576.6|579.62|577.22|579|576.6|0
1653300120000|2022-05-23 10:02:00|579.12|576.72|579.12|576.72|579.12|576.72|579.12|576.72|0
1653300130000|2022-05-23 10:02:10|579.37|576.97|579.87|577.47|579.87|577.47|579.37|576.97|0
1653300140000|2022-05-23 10:02:20|579.62|577.22|579.5|577.1|579.62|577.22|579.37|576.97|0
1653300150000|2022-05-23 10:02:30|579.37|576.97|578.38|575.98|579.37|576.97|578.38|575.98|0
1653300160000|2022-05-23 10:02:40|578.13|575.73|578.13|575.73|578.13|575.73|578.13|575.73|0
1653300170000|2022-05-23 10:02:50|578.63|576.23|578.26|575.86|578.63|576.23|578.26|575.86|0
1653300180000|2022-05-23 10:03:00|578.38|575.98|578.38|575.98|578.38|575.98|578.01|575.61|0
1653300190000|2022-05-23 10:03:10|578.13|575.73|578.51|576.11|578.51|576.11|578.13|575.73|0
1653300200000|2022-05-23 10:03:20|578.87|576.47|579.62|577.22|579.62|577.22|578.87|576.47|0
1653300210000|2022-05-23 10:03:30|579.87|577.47|579.62|577.22|579.99|577.59|579.62|577.22|0
1653300220000|2022-05-23 10:03:40|580.11|577.71|578.87|576.47|580.24|577.84|578.87|576.47|0
1653300230000|2022-05-23 10:03:50|579.37|576.97|579.87|577.47|579.87|577.47|579.37|576.97|0
1653300240000|2022-05-23 10:04:00|579.62|577.22|579.37|576.97|579.62|577.22|579.37|576.97|0
1653300250000|2022-05-23 10:04:10|579.62|577.22|579.87|577.47|579.87|577.47|579.62|577.22|0
1653300260000|2022-05-23 10:04:20|580.11|577.71|580.11|577.71|580.11|577.71|579.87|577.47|0
1653300270000|2022-05-23 10:04:30|579.99|577.59|579.62|577.22|579.99|577.59|579.62|577.22|0
1653300280000|2022-05-23 10:04:40|579.37|576.97|579.12|576.72|579.37|576.97|579.12|576.72|0
1653300290000|2022-05-23 10:04:50|579.5|577.1|579.12|576.72|579.5|577.1|579.12|576.72|0
1653300300000|2022-05-23 10:05:00|579.25|576.85|579.12|576.72|579.25|576.85|578.87|576.47|0
1653300310000|2022-05-23 10:05:10|579.25|576.85|579.25|576.85|579.25|576.85|579.25|576.85|0
1653300320000|2022-05-23 10:05:20|579.5|577.1|579.99|577.59|579.99|577.59|579.5|577.1|0
1653300330000|2022-05-23 10:05:30|579.87|577.47|580.11|577.71|580.36|577.96|579.87|577.47|0
1653300340000|2022-05-23 10:05:40|579.99|577.59|579.87|577.47|580.11|577.71|579.75|577.35|0
1653300360000|2022-05-23 10:06:00|579.5|577.1|579.12|576.72|579.5|577.1|579.12|576.72|0
1653300370000|2022-05-23 10:06:10|579|576.6|578.87|576.47|579|576.6|578.75|576.35|0
1653300380000|2022-05-23 10:06:20|578.75|576.35|579.62|577.22|579.62|577.22|578.75|576.35|0
1653300390000|2022-05-23 10:06:30|579.5|577.1|579.75|577.35|579.75|577.35|579.5|577.1|0
1653300400000|2022-05-23 10:06:40|580.36|577.96|580.36|577.96|580.36|577.96|579.99|577.59|0
1653300410000|2022-05-23 10:06:50|580.49|578.09|580.24|577.84|580.61|578.21|580.24|577.84|0
1653300420000|2022-05-23 10:07:00|579.99|577.59|579.62|577.22|579.99|577.59|579.62|577.22|0
1653300430000|2022-05-23 10:07:10|579.5|577.1|579.12|576.72|579.5|577.1|579.12|576.72|0
1653300440000|2022-05-23 10:07:20|578.87|576.47|578.63|576.23|578.87|576.47|578.63|576.23|0
1653300450000|2022-05-23 10:07:30|578.38|575.98|578.87|576.47|578.87|576.47|578.38|575.98|0
1653300460000|2022-05-23 10:07:40|579|576.6|578.63|576.23|579|576.6|578.63|576.23|0
1653300470000|2022-05-23 10:07:50|578.87|576.47|578.63|576.23|578.87|576.47|578.63|576.23|0
1653300480000|2022-05-23 10:08:00|578.38|575.98|578.38|575.98|578.38|575.98|578.01|575.61|0
1653300490000|2022-05-23 10:08:10|578.63|576.23|578.75|576.35|578.87|576.47|578.63|576.23|0
1653300500000|2022-05-23 10:08:20|579.12|576.72|578.38|575.98|579.12|576.72|578.38|575.98|0
1653300510000|2022-05-23 10:08:30|578.51|576.11|577.88|575.48|578.51|576.11|577.88|575.48|0
1653300520000|2022-05-23 10:08:40|578.26|575.86|577.63|575.23|578.26|575.86|577.63|575.23|0
1653300530000|2022-05-23 10:08:50|577.51|575.11|577.51|575.11|577.51|575.11|577.38|574.98|0
1653300540000|2022-05-23 10:09:00|577.63|575.23|577.38|574.98|577.63|575.23|577.38|574.98|0
1653300550000|2022-05-23 10:09:10|577.76|575.36|577.76|575.36|577.88|575.48|577.76|575.36|0
1653300560000|2022-05-23 10:09:20|577.88|575.48|577.88|575.48|577.88|575.48|577.88|575.48|0
1653300570000|2022-05-23 10:09:30|577.76|575.36|577.88|575.48|577.88|575.48|577.76|575.36|0
1653300580000|2022-05-23 10:09:40|578.13|575.73|578.26|575.86|578.26|575.86|578.01|575.61|0
1653300590000|2022-05-23 10:09:50|578.13|575.73|578.13|575.73|578.13|575.73|578.13|575.73|0
1653300600000|2022-05-23 10:10:00|578.26|575.86|577.76|575.36|578.26|575.86|577.63|575.23|0
1653300610000|2022-05-23 10:10:10|578.13|575.73|577.63|575.23|578.13|575.73|577.63|575.23|0
1653300620000|2022-05-23 10:10:20|577.02|574.62|577.38|574.98|577.38|574.98|577.02|574.62|0
1653300630000|2022-05-23 10:10:30|577.27|574.87|576.89|574.49|577.27|574.87|576.89|574.49|0
1653300640000|2022-05-23 10:10:40|577.14|574.74|577.02|574.62|577.14|574.74|576.89|574.49|0
1653300650000|2022-05-23 10:10:50|576.89|574.49|576.64|574.24|576.89|574.49|576.64|574.24|0
1653300660000|2022-05-23 10:11:00|576.27|573.87|575.53|573.13|576.27|573.87|575.53|573.13|0
1653300670000|2022-05-23 10:11:10|575.28|572.88|575.03|572.63|575.4|573|574.9|572.5|0
1653300680000|2022-05-23 10:11:20|575.15|572.75|575.65|573.25|575.65|573.25|575.15|572.75|0
1653300690000|2022-05-23 10:11:30|575.53|573.13|575.4|573|575.53|573.13|575.15|572.75|0
1653300700000|2022-05-23 10:11:40|575.28|572.88|575.4|573|575.4|573|575.03|572.63|0
1653300710000|2022-05-23 10:11:50|575.53|573.13|575.28|572.88|575.53|573.13|575.28|572.88|0
1653300720000|2022-05-23 10:12:00|575.03|572.63|574.9|572.5|575.03|572.63|574.9|572.5|0
1653300730000|2022-05-23 10:12:10|575.15|572.75|574.9|572.5|575.15|572.75|574.9|572.5|0
1653300740000|2022-05-23 10:12:20|574.66|572.26|574.41|572.01|574.66|572.26|574.41|572.01|0
1653300750000|2022-05-23 10:12:30|574.66|572.26|574.9|572.5|574.9|572.5|574.41|572.01|0
1653300760000|2022-05-23 10:12:40|574.41|572.01|573.42|571.02|574.41|572.01|573.42|571.02|0
1653300770000|2022-05-23 10:12:50|573.66|571.26|573.91|571.51|574.04|571.64|573.66|571.26|0
1653300780000|2022-05-23 10:13:00|574.04|571.64|574.16|571.76|574.29|571.89|573.91|571.51|0
1653300790000|2022-05-23 10:13:10|574.04|571.64|573.91|571.51|574.04|571.64|573.91|571.51|0
1653300800000|2022-05-23 10:13:20|574.16|571.76|573.66|571.26|574.16|571.76|573.66|571.26|0
1653300810000|2022-05-23 10:13:30|573.79|571.39|573.79|571.39|573.91|571.51|573.79|571.39|0
1653300820000|2022-05-23 10:13:40|573.66|571.26|573.3|570.9|573.66|571.26|573.3|570.9|0
1653300830000|2022-05-23 10:13:50|573.42|571.02|573.66|571.26|573.66|571.26|573.3|570.9|0
1653300840000|2022-05-23 10:14:00|573.55|571.15|573.55|571.15|573.55|571.15|573.42|571.02|0
1653300850000|2022-05-23 10:14:10|573.66|571.26|573.66|571.26|573.79|571.39|573.66|571.26|0
1653300860000|2022-05-23 10:14:20|573.3|570.9|573.66|571.26|573.66|571.26|573.17|570.77|0
1653300870000|2022-05-23 10:14:30|573.79|571.39|573.42|571.02|573.79|571.39|573.42|571.02|0
1653300880000|2022-05-23 10:14:40|573.17|570.77|572.92|570.52|573.17|570.77|572.92|570.52|0
1653300890000|2022-05-23 10:14:50|573.17|570.77|573.42|571.02|573.42|571.02|573.17|570.77|0
1653300900000|2022-05-23 10:15:00|573.17|570.77|573.42|571.02|573.42|571.02|573.17|570.77|0
1653300910000|2022-05-23 10:15:10|573.66|571.26|573.66|571.26|573.66|571.26|573.42|571.02|0
1653300920000|2022-05-23 10:15:20|574.16|571.76|574.41|572.01|574.41|572.01|574.16|571.76|0
1653300930000|2022-05-23 10:15:30|574.16|571.76|574.41|572.01|574.66|572.26|574.16|571.76|0
1653300940000|2022-05-23 10:15:40|574.54|572.14|575.4|573|575.4|573|574.41|572.01|0
1653300950000|2022-05-23 10:15:50|575.65|573.25|575.4|573|575.9|573.5|575.4|573|0
1653300960000|2022-05-23 10:16:00|575.65|573.25|575.65|573.25|575.65|573.25|575.4|573|0
1653300970000|2022-05-23 10:16:10|574.79|572.39|575.15|572.75|575.15|572.75|574.79|572.39|0
1653300980000|2022-05-23 10:16:20|575.03|572.63|575.9|573.5|575.9|573.5|575.03|572.63|0
1653300990000|2022-05-23 10:16:30|575.78|573.38|575.4|573|575.78|573.38|575.4|573|0
1653301000000|2022-05-23 10:16:40|575.28|572.88|575.15|572.75|575.53|573.13|575.15|572.75|0
1653301010000|2022-05-23 10:16:50|574.9|572.5|575.15|572.75|575.15|572.75|574.9|572.5|0
1653301020000|2022-05-23 10:17:00|575.53|573.13|575.65|573.25|575.65|573.25|575.53|573.13|0
1653301030000|2022-05-23 10:17:10|575.78|573.38|575.4|573|575.78|573.38|575.4|573|0
1653301040000|2022-05-23 10:17:20|575.53|573.13|575.65|573.25|575.9|573.5|575.53|573.13|0
1653301050000|2022-05-23 10:17:30|575.9|573.5|575.4|573|575.9|573.5|575.4|573|0
1653301060000|2022-05-23 10:17:40|575.15|572.75|575.53|573.13|575.53|573.13|575.15|572.75|0
1653301070000|2022-05-23 10:17:50|575.4|573|575.15|572.75|575.4|573|575.15|572.75|0
1653301080000|2022-05-23 10:18:00|574.54|572.14|575.03|572.63|575.03|572.63|574.54|572.14|0
1653301090000|2022-05-23 10:18:10|574.9|572.5|574.66|572.26|574.9|572.5|574.54|572.14|0
1653301100000|2022-05-23 10:18:20|574.79|572.39|575.28|572.88|575.28|572.88|574.66|572.26|0
1653301110000|2022-05-23 10:18:30|575.03|572.63|575.28|572.88|575.4|573|575.03|572.63|0
1653301120000|2022-05-23 10:18:40|575.4|573|575.4|573|575.53|573.13|575.4|573|0
1653301130000|2022-05-23 10:18:50|575.53|573.13|575.53|573.13|575.53|573.13|575.53|573.13|0
1653301140000|2022-05-23 10:19:00|575.4|573|575.03|572.63|575.4|573|575.03|572.63|0
1653301150000|2022-05-23 10:19:10|575.15|572.75|575.15|572.75|575.15|572.75|575.15|572.75|0
1653301160000|2022-05-23 10:19:20|575.03|572.63|575.15|572.75|575.15|572.75|574.9|572.5|0
1653301170000|2022-05-23 10:19:30|575.65|573.25|575.65|573.25|575.65|573.25|575.65|573.25|0
1653301180000|2022-05-23 10:19:40|576.02|573.62|575.9|573.5|576.02|573.62|575.78|573.38|0
1653301190000|2022-05-23 10:19:50|576.02|573.62|576.52|574.12|576.52|574.12|576.02|573.62|0
1653301200000|2022-05-23 10:20:00|577.14|574.74|576.77|574.37|577.14|574.74|576.64|574.24|0
1653301210000|2022-05-23 10:20:10|576.89|574.49|576.77|574.37|576.89|574.49|576.77|574.37|0
1653301220000|2022-05-23 10:20:20|576.52|574.12|576.02|573.62|576.64|574.24|576.02|573.62|0
1653301230000|2022-05-23 10:20:30|576.27|573.87|576.27|573.87|576.27|573.87|576.14|573.74|0
1653301240000|2022-05-23 10:20:40|576.39|573.99|576.39|573.99|576.52|574.12|576.39|573.99|0
1653301250000|2022-05-23 10:20:50|576.64|574.24|577.76|575.36|577.76|575.36|576.52|574.12|0
1653301260000|2022-05-23 10:21:00|577.88|575.48|578.38|575.98|578.38|575.98|577.88|575.48|0
1653301270000|2022-05-23 10:21:10|578.62|576.22|579.12|576.72|579.12|576.72|578.62|576.22|0
1653301280000|2022-05-23 10:21:20|578.75|576.35|578.62|576.22|579|576.6|578.62|576.22|0
1653301290000|2022-05-23 10:21:30|578.75|576.35|579|576.6|579|576.6|578.75|576.35|0
1653301300000|2022-05-23 10:21:40|578.87|576.47|578.26|575.86|578.87|576.47|578.26|575.86|0
1653301310000|2022-05-23 10:21:50|578.38|575.98|578.38|575.98|578.51|576.11|578.38|575.98|0
1653301320000|2022-05-23 10:22:00|578.51|576.11|578.26|575.86|578.51|576.11|578.26|575.86|0
1653301330000|2022-05-23 10:22:10|577.63|575.23|577.51|575.11|577.63|575.23|577.51|575.11|0
1653301340000|2022-05-23 10:22:20|577.38|574.98|577.38|574.98|577.38|574.98|577.26|574.86|0
1653301350000|2022-05-23 10:22:30|577.26|574.86|577.38|574.98|577.38|574.98|577.14|574.74|0
1653301360000|2022-05-23 10:22:40|577.26|574.86|578.01|575.61|578.01|575.61|577.26|574.86|0
1653301370000|2022-05-23 10:22:50|577.88|575.48|577.51|575.11|577.88|575.48|577.51|575.11|0
1653301380000|2022-05-23 10:23:00|577.26|574.86|577.26|574.86|577.26|574.86|577.26|574.86|0
1653301390000|2022-05-23 10:23:10|577.63|575.23|577.88|575.48|577.88|575.48|577.51|575.11|0
1653301400000|2022-05-23 10:23:20|577.51|575.11|577.38|574.98|577.51|575.11|577.14|574.74|0
1653301410000|2022-05-23 10:23:30|577.63|575.23|577.88|575.48|577.88|575.48|577.63|575.23|0
1653301420000|2022-05-23 10:23:40|578.01|575.61|578.38|575.98|578.38|575.98|578.01|575.61|0
1653301430000|2022-05-23 10:23:50|578.26|575.86|578.62|576.22|578.62|576.22|578.26|575.86|0
1653301440000|2022-05-23 10:24:00|578.87|576.47|578.75|576.35|578.87|576.47|578.75|576.35|0
1653301450000|2022-05-23 10:24:10|578.62|576.22|578.62|576.22|578.62|576.22|578.62|576.22|0
1653301460000|2022-05-23 10:24:20|578.38|575.98|578.38|575.98|578.5|576.1|578.38|575.98|0
1653301470000|2022-05-23 10:24:30|578.26|575.86|577.88|575.48|578.26|575.86|577.88|575.48|0
1653301480000|2022-05-23 10:24:40|578.13|575.73|576.89|574.49|578.13|575.73|576.89|574.49|0
1653301490000|2022-05-23 10:24:50|577.38|574.98|577.38|574.98|577.76|575.36|577.38|574.98|0
1653301500000|2022-05-23 10:25:00|577.51|575.11|577.51|575.11|577.76|575.36|577.51|575.11|0
1653301510000|2022-05-23 10:25:10|577.38|574.98|577.38|574.98|577.63|575.23|577.38|574.98|0
1653301520000|2022-05-23 10:25:20|577.51|575.11|577.38|574.98|577.63|575.23|577.38|574.98|0
1653301530000|2022-05-23 10:25:30|577.51|575.11|577.38|574.98|577.63|575.23|577.38|574.98|0
1653301540000|2022-05-23 10:25:40|577.26|574.86|576.89|574.49|577.26|574.86|576.89|574.49|0
1653301550000|2022-05-23 10:25:50|577.14|574.74|577.02|574.62|577.14|574.74|577.02|574.62|0
1653301560000|2022-05-23 10:26:00|577.14|574.74|577.51|575.11|577.63|575.23|577.14|574.74|0
1653301570000|2022-05-23 10:26:10|577.38|574.98|577.02|574.62|577.38|574.98|577.02|574.62|0
1653301580000|2022-05-23 10:26:20|576.89|574.49|576.89|574.49|576.89|574.49|576.89|574.49|0
1653301590000|2022-05-23 10:26:30|576.14|573.74|576.64|574.24|576.64|574.24|576.02|573.62|0
1653301600000|2022-05-23 10:26:40|576.52|574.12|576.89|574.49|576.89|574.49|576.39|573.99|0
1653301610000|2022-05-23 10:26:50|576.64|574.24|576.1|573.7|576.64|574.24|576.1|573.7|0
1653301620000|2022-05-23 10:27:00|576.35|573.95|575.6|573.2|576.35|573.95|575.6|573.2|0
1653301630000|2022-05-23 10:27:10|575.73|573.33|575.73|573.33|575.73|573.33|575.73|573.33|0
1653301640000|2022-05-23 10:27:20|575.85|573.45|575.36|572.96|575.85|573.45|575.36|572.96|0
1653301650000|2022-05-23 10:27:30|575.24|572.84|575.36|572.96|575.36|572.96|575.11|572.71|0
1653301660000|2022-05-23 10:27:40|574.11|571.71|574.11|571.71|574.36|571.96|574.11|571.71|0
1653301670000|2022-05-23 10:27:50|574.49|572.09|574.49|572.09|574.61|572.21|574.49|572.09|0
1653301680000|2022-05-23 10:28:00|574.36|571.96|574.49|572.09|574.49|572.09|574.36|571.96|0
1653301690000|2022-05-23 10:28:10|574.36|571.96|574.36|571.96|574.36|571.96|574.36|571.96|0
1653301700000|2022-05-23 10:28:20|573.75|571.35|573.37|570.97|573.87|571.47|573.37|570.97|0
1653301710000|2022-05-23 10:28:30|573.62|571.22|573.87|571.47|573.87|571.47|573.37|570.97|0
1653301720000|2022-05-23 10:28:40|573.75|571.35|573.87|571.47|573.87|571.47|573.75|571.35|0
1653301730000|2022-05-23 10:28:50|574|571.6|573.87|571.47|574|571.6|573.87|571.47|0
1653301740000|2022-05-23 10:29:00|573.75|571.35|574.24|571.84|574.24|571.84|573.75|571.35|0
1653301750000|2022-05-23 10:29:10|573.87|571.47|574.36|571.96|574.36|571.96|573.87|571.47|0
1653301760000|2022-05-23 10:29:20|574.61|572.21|574.11|571.71|574.61|572.21|574.11|571.71|0
1653301770000|2022-05-23 10:29:30|574.24|571.84|574|571.6|574.24|571.84|574|571.6|0
1653301780000|2022-05-23 10:29:40|574.11|571.71|574|571.6|574.11|571.71|574|571.6|0
1653301790000|2022-05-23 10:29:50|573.87|571.47|573.62|571.22|573.87|571.47|573.62|571.22|0
1653301800000|2022-05-23 10:30:00|573.25|570.85|573|570.6|573.25|570.85|573|570.6|0
1653301810000|2022-05-23 10:30:10|573.37|570.97|573.37|570.97|573.5|571.1|573.37|570.97|0
1653301820000|2022-05-23 10:30:20|573.5|571.1|572.87|570.47|573.5|571.1|572.87|570.47|0
1653301830000|2022-05-23 10:30:30|573|570.6|572.26|569.86|573.12|570.72|572.26|569.86|0
1653301840000|2022-05-23 10:30:40|572.13|569.73|572.38|569.98|572.51|570.11|572.13|569.73|0
1653301850000|2022-05-23 10:30:50|572.26|569.86|572.38|569.98|572.51|570.11|572.26|569.86|0
1653301860000|2022-05-23 10:31:00|572.87|570.47|572.87|570.47|572.87|570.47|572.76|570.36|0
1653301870000|2022-05-23 10:31:10|573.12|570.72|572.63|570.23|573.12|570.72|572.63|570.23|0
1653301880000|2022-05-23 10:31:20|572.51|570.11|572.63|570.23|572.63|570.23|572.51|570.11|0
1653301890000|2022-05-23 10:31:30|572.76|570.36|572.63|570.23|572.76|570.36|572.63|570.23|0
1653301910000|2022-05-23 10:31:50|572.51|570.11|572.26|569.86|572.51|570.11|572.26|569.86|0
1653301920000|2022-05-23 10:32:00|572.38|569.98|572.01|569.61|572.38|569.98|572.01|569.61|0
1653301930000|2022-05-23 10:32:10|571.88|569.48|572.51|570.11|572.51|570.11|571.88|569.48|0
1653301940000|2022-05-23 10:32:20|572.01|569.61|571.63|569.23|572.01|569.61|571.63|569.23|0
1653301950000|2022-05-23 10:32:30|571.39|568.99|571.63|569.23|571.63|569.23|571.39|568.99|0
1653301960000|2022-05-23 10:32:40|571.39|568.99|571.39|568.99|571.39|568.99|571.39|568.99|0
1653301970000|2022-05-23 10:32:50|570.89|568.49|571.39|568.99|571.39|568.99|570.89|568.49|0
1653301980000|2022-05-23 10:33:00|571.14|568.74|570.39|567.99|571.14|568.74|570.27|567.87|0
1653301990000|2022-05-23 10:33:10|570.64|568.24|570.89|568.49|570.89|568.49|570.64|568.24|0
1653302000000|2022-05-23 10:33:20|570.64|568.24|570.64|568.24|570.64|568.24|570.52|568.12|0
1653302010000|2022-05-23 10:33:30|570.27|567.87|570.39|567.99|570.39|567.99|570.27|567.87|0
1653302020000|2022-05-23 10:33:40|570.27|567.87|570.39|567.99|570.39|567.99|570.27|567.87|0
1653302030000|2022-05-23 10:33:50|570.27|567.87|570.64|568.24|570.64|568.24|570.27|567.87|0
1653302040000|2022-05-23 10:34:00|570.77|568.37|570.89|568.49|570.89|568.49|570.77|568.37|0
1653302050000|2022-05-23 10:34:10|571.14|568.74|571.14|568.74|571.39|568.99|571.14|568.74|0
1653302060000|2022-05-23 10:34:20|571.51|569.11|571.14|568.74|571.51|569.11|571.14|568.74|0
1653302070000|2022-05-23 10:34:30|571.27|568.87|571.39|568.99|571.39|568.99|571.14|568.74|0
1653302080000|2022-05-23 10:34:40|571.14|568.74|571.14|568.74|571.27|568.87|571.14|568.74|0
1653302090000|2022-05-23 10:34:50|570.15|567.75|569.9|567.5|570.15|567.75|569.9|567.5|0
1653302100000|2022-05-23 10:35:00|569.4|567|569.4|567|569.53|567.13|569.4|567|0
1653302110000|2022-05-23 10:35:10|568.66|566.26|569.15|566.75|569.15|566.75|568.66|566.26|0
1653302120000|2022-05-23 10:35:20|568.91|566.51|569.53|567.13|569.53|567.13|568.91|566.51|0
1653302130000|2022-05-23 10:35:30|569.65|567.25|570.27|567.87|570.39|567.99|569.65|567.25|0
1653302140000|2022-05-23 10:35:40|570.15|567.75|570.39|567.99|570.64|568.24|570.15|567.75|0
1653302150000|2022-05-23 10:35:50|570.64|568.24|570.89|568.49|570.89|568.49|570.39|567.99|0
1653302160000|2022-05-23 10:36:00|570.77|568.37|571.39|568.99|571.39|568.99|570.64|568.24|0
1653302170000|2022-05-23 10:36:10|571.14|568.74|571.63|569.23|571.63|569.23|571.14|568.74|0
1653302180000|2022-05-23 10:36:20|571.76|569.36|571.39|568.99|571.88|569.48|571.39|568.99|0
1653302190000|2022-05-23 10:36:30|571.88|569.48|571.76|569.36|571.88|569.48|571.76|569.36|0
1653302200000|2022-05-23 10:36:40|571.39|568.99|571.88|569.48|571.88|569.48|571.39|568.99|0
1653302210000|2022-05-23 10:36:50|572.13|569.73|572.01|569.61|572.13|569.73|572.01|569.61|0
1653302220000|2022-05-23 10:37:00|571.88|569.48|572.13|569.73|572.13|569.73|571.88|569.48|0
1653302240000|2022-05-23 10:37:20|571.88|569.48|571.76|569.36|571.88|569.48|571.76|569.36|0
1653302250000|2022-05-23 10:37:30|571.63|569.23|571.76|569.36|571.76|569.36|571.39|568.99|0
1653302260000|2022-05-23 10:37:40|571.63|569.23|571.76|569.36|571.88|569.48|571.63|569.23|0
1653302270000|2022-05-23 10:37:50|571.63|569.23|571.14|568.74|571.63|569.23|571.14|568.74|0
1653302280000|2022-05-23 10:38:00|571.51|569.11|571.63|569.23|571.63|569.23|571.51|569.11|0
1653302290000|2022-05-23 10:38:10|571.51|569.11|571.51|569.11|571.51|569.11|571.39|568.99|0
1653302300000|2022-05-23 10:38:20|571.39|568.99|571.27|568.87|571.39|568.99|571.27|568.87|0
1653302310000|2022-05-23 10:38:30|571.39|568.99|570.77|568.37|571.39|568.99|570.52|568.12|0
1653302320000|2022-05-23 10:38:40|570.52|568.12|569.78|567.38|570.52|568.12|569.78|567.38|0
1653302330000|2022-05-23 10:38:50|569.53|567.13|569.53|567.13|569.53|567.13|569.15|566.75|0
1653302340000|2022-05-23 10:39:00|569.65|567.25|569.53|567.13|569.65|567.25|569.53|567.13|0
1653302350000|2022-05-23 10:39:10|569.4|567|569.78|567.38|569.78|567.38|569.4|567|0
1653302360000|2022-05-23 10:39:20|569.4|567|569.65|567.25|569.65|567.25|569.4|567|0
1653302380000|2022-05-23 10:39:40|569.53|567.13|569.4|567|569.53|567.13|569.4|567|0
1653302390000|2022-05-23 10:39:50|568.91|566.51|568.91|566.51|568.91|566.51|568.91|566.51|0
1653302400000|2022-05-23 10:40:00|568.79|566.39|568.41|566.01|568.91|566.51|568.41|566.01|0
1653302410000|2022-05-23 10:40:10|568.66|566.26|568.16|565.76|568.66|566.26|568.16|565.76|0
1653302420000|2022-05-23 10:40:20|567.91|565.51|567.91|565.51|567.91|565.51|567.79|565.39|0
1653302430000|2022-05-23 10:40:30|568.16|565.76|568.41|566.01|568.41|566.01|567.91|565.51|0
1653302440000|2022-05-23 10:40:40|568.66|566.26|568.41|566.01|568.66|566.26|568.41|566.01|0
1653302450000|2022-05-23 10:40:50|568.29|565.89|568.41|566.01|568.41|566.01|568.16|565.76|0
1653302460000|2022-05-23 10:41:00|569.15|566.75|569.78|567.38|569.78|567.38|569.15|566.75|0
1653302470000|2022-05-23 10:41:10|569.9|567.5|570.39|567.99|570.39|567.99|569.9|567.5|0
1653302480000|2022-05-23 10:41:20|570.15|567.75|570.15|567.75|570.15|567.75|570.03|567.63|0
1653302490000|2022-05-23 10:41:30|570.39|567.99|570.52|568.12|570.64|568.24|570.39|567.99|0
1653302500000|2022-05-23 10:41:40|570.77|568.37|569.65|567.25|570.77|568.37|569.65|567.25|0
1653302510000|2022-05-23 10:41:50|569.4|567|569.65|567.25|569.65|567.25|569.4|567|0
1653302520000|2022-05-23 10:42:00|569.4|567|569.9|567.5|569.9|567.5|569.4|567|0
1653302530000|2022-05-23 10:42:10|569.78|567.38|569.4|567|569.9|567.5|569.4|567|0
1653302540000|2022-05-23 10:42:20|569.65|567.25|569.4|567|569.65|567.25|569.4|567|0
1653302550000|2022-05-23 10:42:30|569.15|566.75|569.4|567|569.4|567|569.15|566.75|0
1653302570000|2022-05-23 10:42:50|569.65|567.25|569.65|567.25|569.65|567.25|569.65|567.25|0
1653302580000|2022-05-23 10:43:00|569.9|567.5|569.65|567.25|569.9|567.5|569.65|567.25|0
1653302590000|2022-05-23 10:43:10|569.15|566.75|569.4|567|569.65|567.25|569.15|566.75|0
1653302600000|2022-05-23 10:43:20|569.65|567.25|569.78|567.38|569.9|567.5|569.65|567.25|0
1653302610000|2022-05-23 10:43:30|569.9|567.5|569.78|567.38|569.9|567.5|569.78|567.38|0
1653302620000|2022-05-23 10:43:40|569.15|566.75|569.4|567|569.4|567|569.15|566.75|0
1653302630000|2022-05-23 10:43:50|568.66|566.26|567.55|565.15|568.66|566.26|567.55|565.15|0
1653302640000|2022-05-23 10:44:00|567.91|565.51|567.67|565.27|568.16|565.76|567.67|565.27|0
1653302650000|2022-05-23 10:44:10|566.43|564.03|567.67|565.27|567.67|565.27|566.43|564.03|0
1653302660000|2022-05-23 10:44:20|567.91|565.51|568.16|565.76|568.16|565.76|567.91|565.51|0
1653302670000|2022-05-23 10:44:30|567.67|565.27|567.67|565.27|567.67|565.27|567.42|565.02|0
1653302680000|2022-05-23 10:44:40|567.42|565.02|567.42|565.02|567.55|565.15|567.42|565.02|0
1653302690000|2022-05-23 10:44:50|567.17|564.77|567.42|565.02|567.42|565.02|567.17|564.77|0
1653302700000|2022-05-23 10:45:00|567.17|564.77|567.42|565.02|567.42|565.02|566.92|564.52|0
1653302710000|2022-05-23 10:45:10|567.55|565.15|567.42|565.02|567.55|565.15|567.17|564.77|0
1653302720000|2022-05-23 10:45:20|567.17|564.77|567.17|564.77|567.17|564.77|567.17|564.77|0
1653302730000|2022-05-23 10:45:30|567.42|565.02|567.55|565.15|567.55|565.15|567.17|564.77|0
1653302740000|2022-05-23 10:45:40|567.91|565.51|567.91|565.51|568.16|565.76|567.91|565.51|0
1653302750000|2022-05-23 10:45:50|568.16|565.76|568.16|565.76|568.16|565.76|568.16|565.76|0
1653302760000|2022-05-23 10:46:00|568.41|566.01|568.29|565.89|568.41|566.01|568.04|565.64|0
1653302770000|2022-05-23 10:46:10|568.16|565.76|568.29|565.89|568.29|565.89|568.16|565.76|0
1653302780000|2022-05-23 10:46:20|568.16|565.76|568.16|565.76|568.16|565.76|568.16|565.76|0
1653302800000|2022-05-23 10:46:40|567.91|565.51|568.41|566.01|568.41|566.01|567.91|565.51|0
1653302810000|2022-05-23 10:46:50|567.91|565.51|567.91|565.51|567.91|565.51|567.91|565.51|0
1653302820000|2022-05-23 10:47:00|568.04|565.64|567.91|565.51|568.04|565.64|567.91|565.51|0
1653302840000|2022-05-23 10:47:20|568.04|565.64|567.91|565.51|568.04|565.64|567.91|565.51|0
1653302860000|2022-05-23 10:47:40|567.17|564.77|566.43|564.03|567.17|564.77|566.43|564.03|0
1653302870000|2022-05-23 10:47:50|565.19|562.79|564.44|562.04|565.68|563.28|564.44|562.04|0
1653302880000|2022-05-23 10:48:00|564.69|562.29|564.69|562.29|564.69|562.29|564.69|562.29|0
1653302890000|2022-05-23 10:48:10|564.2|561.8|563.45|561.05|564.2|561.8|563.45|561.05|0
1653302900000|2022-05-23 10:48:20|563.95|561.55|563.95|561.55|563.95|561.55|563.95|561.55|0
1653302910000|2022-05-23 10:48:30|563.33|560.93|562.21|559.81|563.33|560.93|562.21|559.81|0
1653302920000|2022-05-23 10:48:40|562.84|560.44|562.71|560.31|562.84|560.44|562.21|559.81|0
1653302930000|2022-05-23 10:48:50|562.84|560.44|563.95|561.55|563.95|561.55|562.84|560.44|0
1653302940000|2022-05-23 10:49:00|564.44|562.04|564.2|561.8|564.69|562.29|564.2|561.8|0
1653302950000|2022-05-23 10:49:10|564.94|562.54|564.57|562.17|564.94|562.54|564.57|562.17|0
1653302960000|2022-05-23 10:49:20|564.32|561.92|564.82|562.42|564.94|562.54|564.32|561.92|0
1653302970000|2022-05-23 10:49:30|564.69|562.29|564.69|562.29|564.69|562.29|564.57|562.17|0
1653302980000|2022-05-23 10:49:40|564.94|562.54|564.94|562.54|564.94|562.54|564.94|562.54|0
1653302990000|2022-05-23 10:49:50|565.07|562.67|565.43|563.03|565.43|563.03|565.07|562.67|0
1653303000000|2022-05-23 10:50:00|565.07|562.67|564.82|562.42|565.07|562.67|564.82|562.42|0
1653303010000|2022-05-23 10:50:10|564.69|562.29|564.57|562.17|564.69|562.29|564.57|562.17|0
1653303020000|2022-05-23 10:50:20|564.82|562.42|565.19|562.79|565.19|562.79|564.82|562.42|0
1653303030000|2022-05-23 10:50:30|565.32|562.92|565.32|562.92|565.32|562.92|565.32|562.92|0
1653303040000|2022-05-23 10:50:40|565.19|562.79|564.94|562.54|565.19|562.79|564.94|562.54|0
1653303050000|2022-05-23 10:50:50|564.82|562.42|565.32|562.92|565.32|562.92|564.82|562.42|0
1653303060000|2022-05-23 10:51:00|565.19|562.79|564.82|562.42|565.19|562.79|564.82|562.42|0
1653303070000|2022-05-23 10:51:10|564.94|562.54|564.94|562.54|564.94|562.54|564.82|562.42|0
1653303080000|2022-05-23 10:51:20|564.82|562.42|565.07|562.67|565.07|562.67|564.82|562.42|0
1653303090000|2022-05-23 10:51:30|565.19|562.79|565.93|563.53|565.93|563.53|565.19|562.79|0
1653303100000|2022-05-23 10:51:40|566.18|563.78|566.18|563.78|566.18|563.78|565.93|563.53|0
1653303110000|2022-05-23 10:51:50|566.31|563.91|566.92|564.52|566.92|564.52|566.31|563.91|0
1653303120000|2022-05-23 10:52:00|566.55|564.15|566.55|564.15|566.67|564.27|566.55|564.15|0
1653303130000|2022-05-23 10:52:10|567.17|564.77|566.67|564.27|567.17|564.77|566.67|564.27|0
1653303140000|2022-05-23 10:52:20|566.43|564.03|566.43|564.03|566.43|564.03|566.31|563.91|0
1653303150000|2022-05-23 10:52:30|566.92|564.52|566.06|563.66|566.92|564.52|566.06|563.66|0
1653303160000|2022-05-23 10:52:40|565.93|563.53|565.43|563.03|565.93|563.53|565.43|563.03|0
1653303170000|2022-05-23 10:52:50|564.2|561.8|564.2|561.8|564.2|561.8|564.2|561.8|0
1653303180000|2022-05-23 10:53:00|563.83|561.43|563.7|561.3|563.83|561.43|563.7|561.3|0
1653303190000|2022-05-23 10:53:10|564.32|561.92|563.45|561.05|564.44|562.04|563.45|561.05|0
1653303200000|2022-05-23 10:53:20|563.2|560.8|563.2|560.8|563.2|560.8|563.2|560.8|0
1653303210000|2022-05-23 10:53:30|563.45|561.05|562.96|560.56|563.45|561.05|562.96|560.56|0
1653303220000|2022-05-23 10:53:40|562.71|560.31|562.71|560.31|562.71|560.31|562.59|560.19|0
1653303230000|2022-05-23 10:53:50|562.96|560.56|562.71|560.31|562.96|560.56|562.46|560.06|0
1653303240000|2022-05-23 10:54:00|562.21|559.81|563.2|560.8|563.2|560.8|562.21|559.81|0
1653303250000|2022-05-23 10:54:10|563.08|560.68|563.08|560.68|563.08|560.68|562.96|560.56|0
1653303260000|2022-05-23 10:54:20|563.2|560.8|563.45|561.05|563.45|561.05|563.2|560.8|0
1653303270000|2022-05-23 10:54:30|563.33|560.93|563.08|560.68|563.33|560.93|563.08|560.68|0
1653303280000|2022-05-23 10:54:40|563.7|561.3|562.84|560.44|563.95|561.55|562.84|560.44|0
1653303290000|2022-05-23 10:54:50|562.71|560.31|562.71|560.31|562.84|560.44|562.71|560.31|0
1653303300000|2022-05-23 10:55:00|562.59|560.19|562.46|560.06|562.71|560.31|562.46|560.06|0
1653303310000|2022-05-23 10:55:10|562.21|559.81|562.46|560.06|562.46|560.06|562.21|559.81|0
1653303320000|2022-05-23 10:55:20|562.21|559.81|562.21|559.81|562.21|559.81|561.96|559.56|0
1653303330000|2022-05-23 10:55:30|561.96|559.56|561.96|559.56|561.96|559.56|561.96|559.56|0
1653303340000|2022-05-23 10:55:40|561.6|559.2|559.24|556.84|561.6|559.2|559.24|556.84|0
1653303350000|2022-05-23 10:55:50|559.62|557.22|559.49|557.09|559.62|557.22|559.49|557.09|0
1653303360000|2022-05-23 10:56:00|559.98|557.58|559.86|557.46|560.73|558.33|559.86|557.46|0
1653303370000|2022-05-23 10:56:10|559.24|556.84|559.12|556.72|559.86|557.46|559.12|556.72|0
1653303380000|2022-05-23 10:56:20|559.49|557.09|559.24|556.84|559.49|557.09|559.12|556.72|0
1653303390000|2022-05-23 10:56:30|559.12|556.72|558.74|556.34|559.12|556.72|558.5|556.1|0
1653303400000|2022-05-23 10:56:40|558.5|556.1|558.5|556.1|558.5|556.1|558.25|555.85|0
1653303410000|2022-05-23 10:56:50|558.25|555.85|558.25|555.85|558.5|556.1|558.25|555.85|0
1653303420000|2022-05-23 10:57:00|558.5|556.1|558.74|556.34|558.74|556.34|558.38|555.98|0
1653303430000|2022-05-23 10:57:10|557.75|555.35|557.26|554.86|557.75|555.35|557.26|554.86|0
1653303440000|2022-05-23 10:57:20|557.14|554.74|557.01|554.61|557.26|554.86|557.01|554.61|0
1653303450000|2022-05-23 10:57:30|557.26|554.86|557.63|555.23|557.63|555.23|557.26|554.86|0
1653303460000|2022-05-23 10:57:40|557.75|555.35|557.75|555.35|558.25|555.85|557.75|555.35|0
1653303470000|2022-05-23 10:57:50|557.51|555.11|556.02|553.62|557.51|555.11|556.02|553.62|0
1653303480000|2022-05-23 10:58:00|555.9|553.5|556.02|553.62|556.27|553.87|555.9|553.5|0
1653303490000|2022-05-23 10:58:10|555.77|553.37|555.9|553.5|555.9|553.5|555.77|553.37|0
1653303500000|2022-05-23 10:58:20|555.65|553.25|555.53|553.13|555.65|553.25|555.41|553.01|0
1653303510000|2022-05-23 10:58:30|555.77|553.37|555.28|552.88|556.02|553.62|555.28|552.88|0
1653303520000|2022-05-23 10:58:40|554.53|552.13|554.53|552.13|554.78|552.38|554.42|552.02|0
1653303530000|2022-05-23 10:58:50|554.29|551.89|554.17|551.77|554.29|551.89|554.04|551.64|0
1653303540000|2022-05-23 10:59:00|554.66|552.26|556.15|553.75|556.15|553.75|554.66|552.26|0
1653303550000|2022-05-23 10:59:10|556.02|553.62|556.27|553.87|556.27|553.87|556.02|553.62|0
1653303560000|2022-05-23 10:59:20|556.02|553.62|556.27|553.87|556.27|553.87|556.02|553.62|0
1653303570000|2022-05-23 10:59:30|556.02|553.62|555.28|552.88|556.02|553.62|555.03|552.63|0
1653303580000|2022-05-23 10:59:40|555.77|553.37|556.02|553.62|556.15|553.75|555.77|553.37|0
1653303590000|2022-05-23 10:59:50|556.27|553.87|555.52|553.12|556.27|553.87|555.52|553.12|0
1653303600000|2022-05-23 11:00:00|555.65|553.25|556.15|553.75|556.27|553.87|555.65|553.25|0
1653303610000|2022-05-23 11:00:10|556.27|553.87|556.76|554.36|556.76|554.36|556.27|553.87|0
1653303620000|2022-05-23 11:00:20|557.01|554.61|557.75|555.35|557.75|555.35|556.76|554.36|0
1653303630000|2022-05-23 11:00:30|557.39|554.99|557.75|555.35|557.75|555.35|557.39|554.99|0
1653303640000|2022-05-23 11:00:40|558|555.6|558.63|556.23|558.63|556.23|558|555.6|0
1653303650000|2022-05-23 11:00:50|558.25|555.85|558.74|556.34|558.74|556.34|558.25|555.85|0
1653303660000|2022-05-23 11:01:00|558.87|556.47|558.25|555.85|558.87|556.47|558.25|555.85|0
1653303670000|2022-05-23 11:01:10|557.75|555.35|557.63|555.23|557.75|555.35|557.26|554.86|0
1653303680000|2022-05-23 11:01:20|558|555.6|558.38|555.98|558.38|555.98|557.63|555.23|0
1653303690000|2022-05-23 11:01:30|558.99|556.59|558.25|555.85|558.99|556.59|558.25|555.85|0
1653303700000|2022-05-23 11:01:40|558|555.6|558.25|555.85|558.25|555.85|557.75|555.35|0
1653303710000|2022-05-23 11:01:50|558.5|556.1|557.75|555.35|558.5|556.1|557.75|555.35|0
1653303720000|2022-05-23 11:02:00|557.51|555.11|557.26|554.86|557.51|555.11|556.89|554.49|0
1653303730000|2022-05-23 11:02:10|557.51|555.11|557.26|554.86|557.51|555.11|557.26|554.86|0
1653303740000|2022-05-23 11:02:20|557.14|554.74|558.74|556.34|558.74|556.34|557.14|554.74|0
1653303750000|2022-05-23 11:02:30|558.5|556.1|558.5|556.1|558.5|556.1|558.5|556.1|0
1653303760000|2022-05-23 11:02:40|558.62|556.22|558.87|556.47|558.87|556.47|558.62|556.22|0
1653303770000|2022-05-23 11:02:50|558.25|555.85|558.25|555.85|558.25|555.85|558|555.6|0
1653303780000|2022-05-23 11:03:00|558|555.6|558.13|555.73|558.13|555.73|558|555.6|0
1653303790000|2022-05-23 11:03:10|557.75|555.35|557.88|555.48|557.88|555.48|557.51|555.11|0
1653303800000|2022-05-23 11:03:20|557.75|555.35|558.25|555.85|558.25|555.85|557.75|555.35|0
1653303810000|2022-05-23 11:03:30|558|555.6|558.5|556.1|558.5|556.1|558|555.6|0
1653303820000|2022-05-23 11:03:40|558|555.6|557.75|555.35|558|555.6|557.75|555.35|0
1653303830000|2022-05-23 11:03:50|557.51|555.11|557.14|554.74|557.51|555.11|557.14|554.74|0
1653303840000|2022-05-23 11:04:00|557.26|554.86|557.01|554.61|557.26|554.86|556.76|554.36|0
1653303850000|2022-05-23 11:04:10|557.14|554.74|556.76|554.36|557.14|554.74|556.76|554.36|0
1653303870000|2022-05-23 11:04:30|557.51|555.11|557.75|555.35|557.75|555.35|557.51|555.11|0
1653303880000|2022-05-23 11:04:40|557.51|555.11|558|555.6|558|555.6|557.51|555.11|0
1653303890000|2022-05-23 11:04:50|557.75|555.35|558|555.6|558|555.6|557.75|555.35|0
1653303900000|2022-05-23 11:05:00|558.38|555.98|558.87|556.47|558.99|556.59|558.38|555.98|0
1653303910000|2022-05-23 11:05:10|558.99|556.59|558.62|556.22|558.99|556.59|558.62|556.22|0
1653303920000|2022-05-23 11:05:20|558.74|556.34|558.74|556.34|559.24|556.84|558.74|556.34|0
1653303930000|2022-05-23 11:05:30|558.99|556.59|558.99|556.59|558.99|556.59|558.74|556.34|0
1653303940000|2022-05-23 11:05:40|559.12|556.72|559.12|556.72|559.12|556.72|559.12|556.72|0
1653303950000|2022-05-23 11:05:50|559.49|557.09|559.49|557.09|559.62|557.22|559.24|556.84|0
1653303960000|2022-05-23 11:06:00|559.24|556.84|558.5|556.1|559.24|556.84|558.5|556.1|0
1653303970000|2022-05-23 11:06:10|558.25|555.85|557.75|555.35|558.25|555.85|557.75|555.35|0
1653303980000|2022-05-23 11:06:20|558|555.6|558.25|555.85|558.25|555.85|558|555.6|0
1653303990000|2022-05-23 11:06:30|558|555.6|558.62|556.22|558.62|556.22|558|555.6|0
1653304000000|2022-05-23 11:06:40|558.74|556.34|558|555.6|558.74|556.34|558|555.6|0
1653304010000|2022-05-23 11:06:50|557.75|555.35|558.25|555.85|558.25|555.85|557.75|555.35|0
1653304020000|2022-05-23 11:07:00|558.5|556.1|559.24|556.84|559.24|556.84|558.5|556.1|0
1653304030000|2022-05-23 11:07:10|558.99|556.59|558.38|555.98|558.99|556.59|558.38|555.98|0
1653304040000|2022-05-23 11:07:20|558|555.6|558.74|556.34|558.74|556.34|558|555.6|0
1653304050000|2022-05-23 11:07:30|558.99|556.59|558.99|556.59|558.99|556.59|558.99|556.59|0
1653304060000|2022-05-23 11:07:40|559.12|556.72|558.38|555.98|559.12|556.72|558.38|555.98|0
1653304070000|2022-05-23 11:07:50|558.13|555.73|558.25|555.85|558.25|555.85|558|555.6|0
1653304080000|2022-05-23 11:08:00|558.5|556.1|558.99|556.59|558.99|556.59|558.5|556.1|0
1653304090000|2022-05-23 11:08:10|558.74|556.34|558.74|556.34|558.99|556.59|558.74|556.34|0
1653304100000|2022-05-23 11:08:20|558.62|556.22|558.74|556.34|558.74|556.34|558.62|556.22|0
1653304120000|2022-05-23 11:08:40|558.5|556.1|558.25|555.85|558.5|556.1|558.25|555.85|0
1653304130000|2022-05-23 11:08:50|558|555.6|558.74|556.34|558.74|556.34|558|555.6|0
1653304140000|2022-05-23 11:09:00|558.99|556.59|559.49|557.09|559.49|557.09|558.99|556.59|0
1653304150000|2022-05-23 11:09:10|559.24|556.84|559.24|556.84|559.24|556.84|559.24|556.84|0
1653304160000|2022-05-23 11:09:20|559.12|556.72|559.24|556.84|559.24|556.84|558.99|556.59|0
1653304170000|2022-05-23 11:09:30|558.99|556.59|559.49|557.09|559.73|557.33|558.99|556.59|0
1653304180000|2022-05-23 11:09:40|559.62|557.22|559.24|556.84|559.62|557.22|559.24|556.84|0
1653304190000|2022-05-23 11:09:50|558.74|556.34|558.25|555.85|558.74|556.34|558.25|555.85|0
1653304200000|2022-05-23 11:10:00|557.63|555.23|558.38|555.98|558.5|556.1|557.63|555.23|0
1653304210000|2022-05-23 11:10:10|557.75|555.35|557.26|554.86|557.75|555.35|557.26|554.86|0
1653304220000|2022-05-23 11:10:20|557.39|554.99|558|555.6|558|555.6|557.39|554.99|0
1653304230000|2022-05-23 11:10:30|557.75|555.35|557.75|555.35|558.25|555.85|557.75|555.35|0
1653304240000|2022-05-23 11:10:40|557.88|555.48|557.39|554.99|557.88|555.48|557.39|554.99|0
1653304250000|2022-05-23 11:10:50|557.26|554.86|557.01|554.61|557.26|554.86|556.89|554.49|0
1653304260000|2022-05-23 11:11:00|556.64|554.24|556.15|553.75|556.64|554.24|556.15|553.75|0
1653304270000|2022-05-23 11:11:10|556.27|553.87|556.51|554.11|556.76|554.36|556.27|553.87|0
1653304280000|2022-05-23 11:11:20|555.9|553.5|556.02|553.62|556.02|553.62|555.77|553.37|0
1653304290000|2022-05-23 11:11:30|556.15|553.75|556.27|553.87|556.27|553.87|556.02|553.62|0
1653304300000|2022-05-23 11:11:40|556.51|554.11|556.15|553.75|556.51|554.11|556.15|553.75|0
1653304310000|2022-05-23 11:11:50|556.02|553.62|555.9|553.5|556.02|553.62|555.9|553.5|0
1653304320000|2022-05-23 11:12:00|556.02|553.62|555.9|553.5|556.02|553.62|555.9|553.5|0
1653304330000|2022-05-23 11:12:10|555.77|553.37|555.52|553.12|555.77|553.37|555.28|552.88|0
1653304340000|2022-05-23 11:12:20|555.28|552.88|554.17|551.77|555.28|552.88|554.17|551.77|0
1653304350000|2022-05-23 11:12:30|554.04|551.64|555.03|552.63|555.03|552.63|554.04|551.64|0
1653304360000|2022-05-23 11:12:40|555.28|552.88|555.77|553.37|555.77|553.37|555.28|552.88|0
1653304370000|2022-05-23 11:12:50|556.51|554.11|556.76|554.36|556.76|554.36|556.51|554.11|0
1653304380000|2022-05-23 11:13:00|557.14|554.74|557.14|554.74|557.14|554.74|557.14|554.74|0
1653304390000|2022-05-23 11:13:10|557.01|554.61|557.5|555.1|557.5|555.1|557.01|554.61|0
1653304400000|2022-05-23 11:13:20|557.39|554.99|555.9|553.5|557.39|554.99|555.9|553.5|0
1653304410000|2022-05-23 11:13:30|554.78|552.38|554.53|552.13|554.78|552.38|554.29|551.89|0
1653304420000|2022-05-23 11:13:40|554.78|552.38|554.53|552.13|554.78|552.38|554.29|551.89|0
1653304430000|2022-05-23 11:13:50|554.41|552.01|554.53|552.13|554.53|552.13|554.41|552.01|0
1653304440000|2022-05-23 11:14:00|554.91|552.51|555.77|553.37|555.77|553.37|554.91|552.51|0
1653304450000|2022-05-23 11:14:10|555.28|552.88|555.28|552.88|555.28|552.88|555.03|552.63|0
1653304460000|2022-05-23 11:14:20|555.41|553.01|555.41|553.01|555.52|553.12|555.41|553.01|0
1653304470000|2022-05-23 11:14:30|555.52|553.12|554.78|552.38|555.52|553.12|554.78|552.38|0
1653304480000|2022-05-23 11:14:40|555.28|552.88|554.91|552.51|555.28|552.88|554.91|552.51|0
1653304490000|2022-05-23 11:14:50|555.28|552.88|555.4|553|555.77|553.37|555.28|552.88|0
1653304500000|2022-05-23 11:15:00|555.52|553.12|555.52|553.12|555.65|553.25|555.52|553.12|0
1653304510000|2022-05-23 11:15:10|555.4|553|555.52|553.12|555.52|553.12|555.28|552.88|0
1653304530000|2022-05-23 11:15:30|555.77|553.37|555.4|553|555.77|553.37|555.4|553|0
1653304540000|2022-05-23 11:15:40|555.52|553.12|555.77|553.37|555.77|553.37|555.28|552.88|0
1653304550000|2022-05-23 11:15:50|555.52|553.12|555.77|553.37|555.77|553.37|555.52|553.12|0
1653304560000|2022-05-23 11:16:00|556.76|554.36|556.76|554.36|556.76|554.36|556.76|554.36|0
1653304570000|2022-05-23 11:16:10|557.01|554.61|556.76|554.36|557.01|554.61|556.64|554.24|0
1653304580000|2022-05-23 11:16:20|556.89|554.49|557.26|554.86|557.26|554.86|556.89|554.49|0
1653304590000|2022-05-23 11:16:30|557.63|555.23|557.26|554.86|557.75|555.35|557.26|554.86|0
1653304600000|2022-05-23 11:16:40|557.5|555.1|557.26|554.86|557.5|555.1|557.01|554.61|0
1653304610000|2022-05-23 11:16:50|557.63|555.23|558|555.6|558.25|555.85|557.63|555.23|0
1653304620000|2022-05-23 11:17:00|558.25|555.85|559.24|556.84|559.24|556.84|558.25|555.85|0
1653304630000|2022-05-23 11:17:10|558.99|556.59|559.49|557.09|559.49|557.09|558.99|556.59|0
1653304640000|2022-05-23 11:17:20|559.37|556.97|559.49|557.09|559.49|557.09|559.24|556.84|0
1653304650000|2022-05-23 11:17:30|558.62|556.22|559.37|556.97|559.37|556.97|558.62|556.22|0
1653304660000|2022-05-23 11:17:40|558.99|556.59|559.12|556.72|559.12|556.72|558.99|556.59|0
1653304670000|2022-05-23 11:17:50|559.24|556.84|559.49|557.09|559.49|557.09|559.12|556.72|0
1653304680000|2022-05-23 11:18:00|559.24|556.84|559.12|556.72|559.24|556.84|559.12|556.72|0
1653304690000|2022-05-23 11:18:10|558.99|556.59|559.73|557.33|559.86|557.46|558.99|556.59|0
1653304700000|2022-05-23 11:18:20|559.61|557.21|559.98|557.58|559.98|557.58|559.49|557.09|0
1653304710000|2022-05-23 11:18:30|559.61|557.21|559.49|557.09|559.61|557.21|559.49|557.09|0
1653304720000|2022-05-23 11:18:40|559.73|557.33|560.11|557.71|560.11|557.71|559.73|557.33|0
1653304730000|2022-05-23 11:18:50|559.98|557.58|559.98|557.58|559.98|557.58|559.49|557.09|0
1653304740000|2022-05-23 11:19:00|559.73|557.33|559.98|557.58|559.98|557.58|559.73|557.33|0
1653304750000|2022-05-23 11:19:10|559.86|557.46|559.98|557.58|559.98|557.58|559.86|557.46|0
1653304760000|2022-05-23 11:19:20|560.23|557.83|559.98|557.58|560.23|557.83|559.73|557.33|0
1653304770000|2022-05-23 11:19:30|560.11|557.71|559.73|557.33|560.11|557.71|559.73|557.33|0
1653304780000|2022-05-23 11:19:40|559.86|557.46|559.61|557.21|559.86|557.46|559.61|557.21|0
1653304790000|2022-05-23 11:19:50|559.49|557.09|559.49|557.09|559.73|557.33|559.49|557.09|0
1653304800000|2022-05-23 11:20:00|559.37|556.97|559.49|557.09|559.49|557.09|559.37|556.97|0
1653304810000|2022-05-23 11:20:10|559.37|556.97|559.37|556.97|559.37|556.97|559.37|556.97|0
1653304820000|2022-05-23 11:20:20|559.24|556.84|559.61|557.21|559.73|557.33|559.24|556.84|0
1653304830000|2022-05-23 11:20:30|559.49|557.09|559.98|557.58|559.98|557.58|559.49|557.09|0
1653304840000|2022-05-23 11:20:40|559.61|557.21|559.49|557.09|559.61|557.21|559.49|557.09|0
1653304850000|2022-05-23 11:20:50|559.73|557.33|559.24|556.84|559.73|557.33|559.24|556.84|0
1653304860000|2022-05-23 11:21:00|559.49|557.09|559.49|557.09|559.98|557.58|559.49|557.09|0
1653304870000|2022-05-23 11:21:10|559.61|557.21|559.98|557.58|560.23|557.83|559.61|557.21|0
1653304880000|2022-05-23 11:21:20|560.23|557.83|560.23|557.83|560.36|557.96|559.98|557.58|0
1653304890000|2022-05-23 11:21:30|560.11|557.71|561.22|558.82|561.22|558.82|560.11|557.71|0
1653304900000|2022-05-23 11:21:40|560.97|558.57|561.22|558.82|561.22|558.82|560.61|558.21|0
1653304910000|2022-05-23 11:21:50|561.96|559.56|561.84|559.44|561.96|559.56|561.72|559.32|0
1653304920000|2022-05-23 11:22:00|561.47|559.07|561.47|559.07|561.72|559.32|561.47|559.07|0
1653304930000|2022-05-23 11:22:10|561.6|559.2|561.22|558.82|561.6|559.2|561.22|558.82|0
1653304940000|2022-05-23 11:22:20|561.72|559.32|561.71|559.31|561.84|559.44|561.71|559.31|0
1653304950000|2022-05-23 11:22:30|561.6|559.2|561.96|559.56|561.96|559.56|561.6|559.2|0
1653304970000|2022-05-23 11:22:50|562.09|559.69|562.09|559.69|562.34|559.94|561.96|559.56|0
1653304980000|2022-05-23 11:23:00|562.21|559.81|562.95|560.55|562.95|560.55|562.21|559.81|0
1653304990000|2022-05-23 11:23:10|563.33|560.93|563.45|561.05|563.45|561.05|563.2|560.8|0
1653305000000|2022-05-23 11:23:20|563.58|561.18|563.7|561.3|563.7|561.3|563.45|561.05|0
1653305010000|2022-05-23 11:23:30|564.44|562.04|564.19|561.79|564.69|562.29|564.19|561.79|0
1653305020000|2022-05-23 11:23:40|564.94|562.54|565.68|563.28|565.68|563.28|564.94|562.54|0
1653305030000|2022-05-23 11:23:50|565.56|563.16|565.43|563.03|565.68|563.28|565.43|563.03|0
1653305040000|2022-05-23 11:24:00|565.18|562.78|564.94|562.54|565.18|562.78|564.94|562.54|0
1653305050000|2022-05-23 11:24:10|564.82|562.42|564.19|561.79|564.82|562.42|563.45|561.05|0
1653305060000|2022-05-23 11:24:20|564.07|561.67|563.94|561.54|564.07|561.67|563.94|561.54|0
1653305070000|2022-05-23 11:24:30|564.57|562.17|564.69|562.29|564.69|562.29|564.44|562.04|0
1653305080000|2022-05-23 11:24:40|564.57|562.17|564.57|562.17|564.69|562.29|564.57|562.17|0
1653305090000|2022-05-23 11:24:50|564.44|562.04|564.69|562.29|564.94|562.54|564.44|562.04|0
1653305100000|2022-05-23 11:25:00|564.82|562.42|564.69|562.29|564.94|562.54|564.69|562.29|0
1653305110000|2022-05-23 11:25:10|564.44|562.04|564.19|561.79|564.44|562.04|564.19|561.79|0
1653305120000|2022-05-23 11:25:20|564.69|562.29|564.19|561.79|564.69|562.29|564.19|561.79|0
1653305130000|2022-05-23 11:25:30|564.44|562.04|564.19|561.79|564.44|562.04|564.07|561.67|0
1653305140000|2022-05-23 11:25:40|564.94|562.54|564.19|561.79|564.94|562.54|564.19|561.79|0
1653305150000|2022-05-23 11:25:50|563.94|561.54|563.7|561.3|564.07|561.67|563.45|561.05|0
1653305160000|2022-05-23 11:26:00|563.58|561.18|563.45|561.05|563.58|561.18|563.45|561.05|0
1653305170000|2022-05-23 11:26:10|563.2|560.8|563.2|560.8|563.2|560.8|562.71|560.31|0
1653305180000|2022-05-23 11:26:20|563.33|560.93|563.33|560.93|563.45|561.05|563.33|560.93|0
1653305190000|2022-05-23 11:26:30|563.7|561.3|562.95|560.55|563.7|561.3|562.95|560.55|0
1653305200000|2022-05-23 11:26:40|563.2|560.8|563.7|561.3|563.7|561.3|562.95|560.55|0
1653305210000|2022-05-23 11:26:50|563.33|560.93|562.95|560.55|563.33|560.93|562.95|560.55|0
1653305220000|2022-05-23 11:27:00|563.2|560.8|563.45|561.05|563.45|561.05|563.2|560.8|0
1653305230000|2022-05-23 11:27:10|563.33|560.93|563.7|561.3|563.7|561.3|563.33|560.93|0
1653305240000|2022-05-23 11:27:20|563.45|561.05|563.33|560.93|563.7|561.3|562.95|560.55|0
1653305250000|2022-05-23 11:27:30|562.95|560.55|562.71|560.31|562.95|560.55|562.71|560.31|0
1653305260000|2022-05-23 11:27:40|562.83|560.43|562.34|559.94|562.83|560.43|562.34|559.94|0
1653305270000|2022-05-23 11:27:50|561.96|559.56|561.47|559.07|561.96|559.56|561.47|559.07|0
1653305280000|2022-05-23 11:28:00|561.96|559.56|561.96|559.56|562.21|559.81|561.96|559.56|0
1653305290000|2022-05-23 11:28:10|562.09|559.69|561.96|559.56|562.21|559.81|561.96|559.56|0
1653305300000|2022-05-23 11:28:20|562.21|559.81|562.46|560.06|562.46|560.06|562.21|559.81|0
1653305310000|2022-05-23 11:28:30|562.59|560.19|562.95|560.55|562.95|560.55|562.59|560.19|0
1653305320000|2022-05-23 11:28:40|562.83|560.43|562.95|560.55|562.95|560.55|562.71|560.31|0
1653305330000|2022-05-23 11:28:50|562.83|560.43|562.71|560.31|562.83|560.43|562.71|560.31|0
1653305340000|2022-05-23 11:29:00|562.21|559.81|561.96|559.56|562.21|559.81|561.71|559.31|0
1653305350000|2022-05-23 11:29:10|562.59|560.19|562.21|559.81|562.59|560.19|562.21|559.81|0
1653305360000|2022-05-23 11:29:20|562.46|560.06|562.46|560.06|562.46|560.06|562.46|560.06|0
1653305370000|2022-05-23 11:29:30|562.21|559.81|562.46|560.06|562.46|560.06|562.21|559.81|0
1653305380000|2022-05-23 11:29:40|562.34|559.94|562.34|559.94|562.46|560.06|562.34|559.94|0
1653305390000|2022-05-23 11:29:50|562.46|560.06|562.71|560.31|562.71|560.31|562.46|560.06|0
1653305400000|2022-05-23 11:30:00|562.95|560.55|562.46|560.06|562.95|560.55|562.46|560.06|0
1653305410000|2022-05-23 11:30:10|562.71|560.31|562.71|560.31|562.71|560.31|562.71|560.31|0
1653305420000|2022-05-23 11:30:20|563.2|560.8|563.45|561.05|563.45|561.05|563.2|560.8|0
1653305430000|2022-05-23 11:30:30|563.58|561.18|563.7|561.3|563.7|561.3|563.58|561.18|0
1653305440000|2022-05-23 11:30:40|563.94|561.54|564.19|561.79|564.19|561.79|563.94|561.54|0
1653305450000|2022-05-23 11:30:50|563.94|561.54|563.94|561.54|563.94|561.54|563.7|561.3|0
1653305460000|2022-05-23 11:31:00|563.83|561.43|563.94|561.54|563.94|561.54|563.7|561.3|0
1653305470000|2022-05-23 11:31:10|563.83|561.43|564.19|561.79|564.19|561.79|563.83|561.43|0
1653305480000|2022-05-23 11:31:20|564.44|562.04|564.32|561.92|564.44|562.04|564.32|561.92|0
1653305490000|2022-05-23 11:31:30|564.44|562.04|564.32|561.92|564.44|562.04|564.32|561.92|0
1653305500000|2022-05-23 11:31:40|564.44|562.04|564.44|562.04|564.44|562.04|564.32|561.92|0
1653305520000|2022-05-23 11:32:00|564.69|562.29|564.19|561.79|564.94|562.54|564.19|561.79|0
1653305530000|2022-05-23 11:32:10|564.32|561.92|564.44|562.04|564.44|562.04|564.32|561.92|0
1653305540000|2022-05-23 11:32:20|564.69|562.29|564.19|561.79|564.69|562.29|564.19|561.79|0
1653305550000|2022-05-23 11:32:30|564.32|561.92|563.83|561.43|564.32|561.92|563.83|561.43|0
1653305560000|2022-05-23 11:32:40|563.45|561.05|562.95|560.55|563.45|561.05|562.83|560.43|0
1653305570000|2022-05-23 11:32:50|563.2|560.8|563.2|560.8|563.33|560.93|563.2|560.8|0
1653305580000|2022-05-23 11:33:00|563.45|561.05|563.45|561.05|563.45|561.05|563.33|560.93|0
1653305590000|2022-05-23 11:33:10|563.33|560.93|564.19|561.79|564.19|561.79|563.33|560.93|0
1653305600000|2022-05-23 11:33:20|564.44|562.04|564.69|562.29|564.69|562.29|564.44|562.04|0
1653305610000|2022-05-23 11:33:30|564.57|562.17|564.69|562.29|564.69|562.29|564.57|562.17|0
1653305620000|2022-05-23 11:33:40|564.44|562.04|564.57|562.17|564.57|562.17|564.32|561.92|0
1653305630000|2022-05-23 11:33:50|564.82|562.42|565.43|563.03|565.43|563.03|564.82|562.42|0
1653305640000|2022-05-23 11:34:00|565.18|562.78|564.94|562.54|565.18|562.78|564.69|562.29|0
1653305650000|2022-05-23 11:34:10|564.44|562.04|564.69|562.29|564.69|562.29|564.44|562.04|0
1653305660000|2022-05-23 11:34:20|564.57|562.17|564.69|562.29|564.69|562.29|564.57|562.17|0
1653305670000|2022-05-23 11:34:30|564.94|562.54|564.82|562.42|564.94|562.54|564.69|562.29|0
1653305680000|2022-05-23 11:34:40|564.69|562.29|564.82|562.42|564.82|562.42|564.69|562.29|0
1653305690000|2022-05-23 11:34:50|565.06|562.66|565.43|563.03|565.43|563.03|565.06|562.66|0
1653305700000|2022-05-23 11:35:00|565.68|563.28|565.93|563.53|565.93|563.53|565.43|563.03|0
1653305710000|2022-05-23 11:35:10|565.81|563.41|565.93|563.53|566.17|563.77|565.81|563.41|0
1653305720000|2022-05-23 11:35:20|566.17|563.77|566.17|563.77|566.17|563.77|566.17|563.77|0
1653305730000|2022-05-23 11:35:30|566.3|563.9|566.92|564.52|566.92|564.52|566.17|563.77|0
1653305740000|2022-05-23 11:35:40|566.55|564.15|566.42|564.02|566.67|564.27|566.42|564.02|0
1653305750000|2022-05-23 11:35:50|566.17|563.77|567.17|564.77|567.17|564.77|566.17|563.77|0
1653305760000|2022-05-23 11:36:00|567.05|564.65|567.54|565.14|567.79|565.39|567.05|564.65|0
1653305770000|2022-05-23 11:36:10|567.41|565.01|568.04|565.64|568.04|565.64|567.17|564.77|0
1653305780000|2022-05-23 11:36:20|568.53|566.13|568.53|566.13|568.65|566.25|568.41|566.01|0
1653305790000|2022-05-23 11:36:30|568.65|566.25|568.65|566.25|568.65|566.25|568.41|566.01|0
1653305800000|2022-05-23 11:36:40|569.03|566.63|569.03|566.63|569.4|567|569.03|566.63|0
1653305810000|2022-05-23 11:36:50|568.9|566.5|569.15|566.75|569.15|566.75|568.9|566.5|0
1653305820000|2022-05-23 11:37:00|568.9|566.5|568.41|566.01|568.9|566.5|568.41|566.01|0
1653305830000|2022-05-23 11:37:10|567.91|565.51|568.16|565.76|568.16|565.76|567.91|565.51|0
1653305840000|2022-05-23 11:37:20|568.41|566.01|568.65|566.25|568.9|566.5|568.41|566.01|0
1653305850000|2022-05-23 11:37:30|568.9|566.5|569.77|567.37|569.77|567.37|568.9|566.5|0
1653305860000|2022-05-23 11:37:40|569.65|567.25|569.65|567.25|569.77|567.37|569.65|567.25|0
1653305870000|2022-05-23 11:37:50|569.53|567.13|569.4|567|569.53|567.13|569.4|567|0
1653305880000|2022-05-23 11:38:00|569.28|566.88|568.78|566.38|569.28|566.88|568.78|566.38|0
1653305890000|2022-05-23 11:38:10|568.9|566.5|569.53|567.13|569.53|567.13|568.9|566.5|0
1653305900000|2022-05-23 11:38:20|569.65|567.25|570.14|567.74|570.14|567.74|569.65|567.25|0
1653305910000|2022-05-23 11:38:30|570.02|567.62|570.14|567.74|570.39|567.99|570.02|567.62|0
1653305920000|2022-05-23 11:38:40|570.64|568.24|570.89|568.49|570.89|568.49|570.64|568.24|0
1653305930000|2022-05-23 11:38:50|570.64|568.24|570.39|567.99|570.89|568.49|570.39|567.99|0
1653305940000|2022-05-23 11:39:00|569.89|567.49|570.14|567.74|570.14|567.74|569.65|567.25|0
1653305950000|2022-05-23 11:39:10|570.02|567.62|569.77|567.37|570.02|567.62|569.77|567.37|0
1653305960000|2022-05-23 11:39:20|569.65|567.25|570.14|567.74|570.14|567.74|569.65|567.25|0
1653305970000|2022-05-23 11:39:30|569.89|567.49|569.65|567.25|569.89|567.49|569.65|567.25|0
1653305980000|2022-05-23 11:39:40|569.4|567|569.4|567|569.53|567.13|569.4|567|0
1653305990000|2022-05-23 11:39:50|569.53|567.13|569.03|566.63|569.53|567.13|569.03|566.63|0
1653306000000|2022-05-23 11:40:00|568.9|566.5|569.15|566.75|569.15|566.75|568.9|566.5|0
1653306010000|2022-05-23 11:40:10|568.9|566.5|569.4|567|569.4|567|568.9|566.5|0
1653306020000|2022-05-23 11:40:20|569.15|566.75|569.15|566.75|569.15|566.75|569.15|566.75|0
1653306030000|2022-05-23 11:40:30|568.65|566.25|568.53|566.13|568.78|566.38|568.53|566.13|0
1653306040000|2022-05-23 11:40:40|568.16|565.76|568.16|565.76|568.16|565.76|568.16|565.76|0
1653306050000|2022-05-23 11:40:50|568.04|565.64|568.04|565.64|568.04|565.64|568.04|565.64|0
1653306060000|2022-05-23 11:41:00|567.66|565.26|567.41|565.01|567.66|565.26|567.29|564.89|0
1653306070000|2022-05-23 11:41:10|567.17|564.77|567.17|564.77|567.17|564.77|567.17|564.77|0
1653306080000|2022-05-23 11:41:20|566.92|564.52|567.17|564.77|567.17|564.77|566.92|564.52|0
1653306090000|2022-05-23 11:41:30|567.05|564.65|566.55|564.15|567.05|564.65|566.55|564.15|0
1653306100000|2022-05-23 11:41:40|566.06|563.66|565.93|563.53|566.06|563.66|565.93|563.53|0
1653306110000|2022-05-23 11:41:50|566.06|563.66|565.43|563.03|566.06|563.66|565.43|563.03|0
1653306120000|2022-05-23 11:42:00|564.94|562.54|564.94|562.54|565.18|562.78|564.94|562.54|0
1653306130000|2022-05-23 11:42:10|564.82|562.42|565.18|562.78|565.18|562.78|564.82|562.42|0
1653306140000|2022-05-23 11:42:20|564.32|561.92|565.31|562.91|565.31|562.91|564.32|561.92|0
1653306150000|2022-05-23 11:42:30|565.43|563.03|565.68|563.28|565.68|563.28|565.43|563.03|0
1653306160000|2022-05-23 11:42:40|565.43|563.03|565.56|563.16|565.56|563.16|565.43|563.03|0
1653306170000|2022-05-23 11:42:50|565.43|563.03|565.18|562.78|565.43|563.03|565.18|562.78|0
1653306180000|2022-05-23 11:43:00|565.43|563.03|565.18|562.78|565.43|563.03|565.18|562.78|0
1653306190000|2022-05-23 11:43:10|565.31|562.91|565.68|563.28|565.68|563.28|565.31|562.91|0
1653306200000|2022-05-23 11:43:20|565.43|563.03|565.68|563.28|565.68|563.28|565.43|563.03|0
1653306210000|2022-05-23 11:43:30|565.43|563.03|565.43|563.03|565.43|563.03|565.31|562.91|0
1653306220000|2022-05-23 11:43:40|565.18|562.78|565.43|563.03|565.43|563.03|565.18|562.78|0
1653306230000|2022-05-23 11:43:50|565.56|563.16|565.43|563.03|565.56|563.16|565.43|563.03|0
1653306240000|2022-05-23 11:44:00|565.68|563.28|564.44|562.04|565.68|563.28|564.44|562.04|0
1653306250000|2022-05-23 11:44:10|564.57|562.17|564.19|561.79|564.69|562.29|564.19|561.79|0
1653306260000|2022-05-23 11:44:20|564.44|562.04|565.31|562.91|565.43|563.03|564.44|562.04|0
1653306270000|2022-05-23 11:44:30|564.93|562.53|565.31|562.91|565.31|562.91|564.93|562.53|0
1653306280000|2022-05-23 11:44:40|565.43|563.03|565.43|563.03|565.43|563.03|565.18|562.78|0
1653306290000|2022-05-23 11:44:50|565.18|562.78|565.18|562.78|565.18|562.78|565.18|562.78|0
1653306300000|2022-05-23 11:45:00|565.43|563.03|565.56|563.16|565.56|563.16|565.43|563.03|0
1653306310000|2022-05-23 11:45:10|565.68|563.28|565.68|563.28|565.81|563.41|565.68|563.28|0
1653306320000|2022-05-23 11:45:20|566.17|563.77|566.67|564.27|566.67|564.27|566.17|563.77|0
1653306330000|2022-05-23 11:45:30|566.42|564.02|566.42|564.02|566.42|564.02|566.42|564.02|0
1653306340000|2022-05-23 11:45:40|565.93|563.53|566.42|564.02|566.42|564.02|565.93|563.53|0
1653306350000|2022-05-23 11:45:50|566.3|563.9|566.42|564.02|566.42|564.02|566.3|563.9|0
1653306360000|2022-05-23 11:46:00|566.17|563.77|566.42|564.02|566.42|564.02|565.93|563.53|0
1653306370000|2022-05-23 11:46:10|566.06|563.66|565.43|563.03|566.06|563.66|565.43|563.03|0
1653306380000|2022-05-23 11:46:20|565.18|562.78|565.68|563.28|565.68|563.28|565.18|562.78|0
1653306390000|2022-05-23 11:46:30|565.43|563.03|565.93|563.53|565.93|563.53|565.43|563.03|0
1653306400000|2022-05-23 11:46:40|565.68|563.28|566.67|564.27|566.67|564.27|565.68|563.28|0
1653306410000|2022-05-23 11:46:50|566.55|564.15|566.17|563.77|566.55|564.15|565.68|563.28|0
1653306420000|2022-05-23 11:47:00|566.3|563.9|566.17|563.77|566.42|564.02|566.17|563.77|0
1653306430000|2022-05-23 11:47:10|566.92|564.52|566.92|564.52|566.92|564.52|566.8|564.4|0
1653306440000|2022-05-23 11:47:20|567.41|565.01|568.04|565.64|568.16|565.76|567.41|565.01|0
1653306450000|2022-05-23 11:47:30|567.91|565.51|567.79|565.39|567.91|565.51|567.66|565.26|0
1653306460000|2022-05-23 11:47:40|568.04|565.64|567.91|565.51|568.16|565.76|567.91|565.51|0
1653306470000|2022-05-23 11:47:50|567.79|565.39|567.79|565.39|567.79|565.39|567.79|565.39|0
1653306480000|2022-05-23 11:48:00|567.91|565.51|568.41|566.01|568.41|566.01|567.91|565.51|0
1653306490000|2022-05-23 11:48:10|568.9|566.5|569.4|567|569.4|567|568.9|566.5|0
1653306500000|2022-05-23 11:48:20|569.28|566.88|568.9|566.5|569.28|566.88|568.9|566.5|0
1653306510000|2022-05-23 11:48:30|569.15|566.75|568.29|565.89|569.15|566.75|568.29|565.89|0
1653306520000|2022-05-23 11:48:40|568.16|565.76|568.04|565.64|568.16|565.76|568.04|565.64|0
1653306530000|2022-05-23 11:48:50|569.15|566.75|570.64|568.24|570.88|568.48|569.15|566.75|0
1653306540000|2022-05-23 11:49:00|570.39|567.99|570.02|567.62|570.39|567.99|570.02|567.62|0
1653306550000|2022-05-23 11:49:10|569.64|567.24|570.27|567.87|570.27|567.87|569.4|567|0
1653306560000|2022-05-23 11:49:20|570.39|567.99|569.15|566.75|570.39|567.99|569.15|566.75|0
1653306570000|2022-05-23 11:49:30|568.9|566.5|569.28|566.88|569.28|566.88|568.9|566.5|0
1653306580000|2022-05-23 11:49:40|569.15|566.75|569.89|567.49|570.02|567.62|569.15|566.75|0
1653306590000|2022-05-23 11:49:50|570.02|567.62|569.4|567|570.02|567.62|569.4|567|0
1653306600000|2022-05-23 11:50:00|569.53|567.13|569.64|567.24|569.64|567.24|569.53|567.13|0
1653306610000|2022-05-23 11:50:10|569.4|567|568.65|566.25|569.4|567|568.65|566.25|0
1653306620000|2022-05-23 11:50:20|568.53|566.13|568.53|566.13|568.53|566.13|568.53|566.13|0
1653306630000|2022-05-23 11:50:30|568.65|566.25|568.41|566.01|568.65|566.25|568.41|566.01|0
1653306640000|2022-05-23 11:50:40|567.66|565.26|568.16|565.76|568.16|565.76|567.41|565.01|0
1653306650000|2022-05-23 11:50:50|568.41|566.01|568.65|566.25|568.9|566.5|568.41|566.01|0
1653306660000|2022-05-23 11:51:00|568.9|566.5|568.29|565.89|568.9|566.5|568.29|565.89|0
1653306670000|2022-05-23 11:51:10|568.41|566.01|568.41|566.01|568.65|566.25|568.41|566.01|0
1653306680000|2022-05-23 11:51:20|568.65|566.25|568.29|565.89|568.65|566.25|568.29|565.89|0
1653306690000|2022-05-23 11:51:30|569.03|566.63|567.17|564.77|569.03|566.63|567.17|564.77|0
1653306700000|2022-05-23 11:51:40|566.8|564.4|567.17|564.77|567.17|564.77|566.8|564.4|0
1653306710000|2022-05-23 11:51:50|566.92|564.52|566.67|564.27|567.05|564.65|566.55|564.15|0
1653306720000|2022-05-23 11:52:00|566.42|564.02|566.17|563.77|566.42|564.02|565.81|563.41|0
1653306730000|2022-05-23 11:52:10|566.42|564.02|566.3|563.9|566.67|564.27|566.17|563.77|0
1653306740000|2022-05-23 11:52:20|566.17|563.77|566.42|564.02|566.42|564.02|565.93|563.53|0
1653306750000|2022-05-23 11:52:30|566.3|563.9|566.3|563.9|566.3|563.9|566.3|563.9|0
1653306760000|2022-05-23 11:52:40|565.93|563.53|565.31|562.91|565.93|563.53|565.31|562.91|0
1653306770000|2022-05-23 11:52:50|565.43|563.03|565.68|563.28|565.68|563.28|565.43|563.03|0
1653306780000|2022-05-23 11:53:00|565.18|562.78|565.43|563.03|565.68|563.28|565.06|562.66|0
1653306790000|2022-05-23 11:53:10|565.18|562.78|566.05|563.65|566.05|563.65|565.18|562.78|0
1653306800000|2022-05-23 11:53:20|566.17|563.77|566.3|563.9|566.42|564.02|566.17|563.77|0
1653306810000|2022-05-23 11:53:30|566.17|563.77|566.55|564.15|566.55|564.15|566.17|563.77|0
1653306820000|2022-05-23 11:53:40|566.67|564.27|566.42|564.02|566.67|564.27|566.42|564.02|0
1653306830000|2022-05-23 11:53:50|566.05|563.65|566.17|563.77|566.42|564.02|566.05|563.65|0
1653306840000|2022-05-23 11:54:00|566.42|564.02|567.54|565.14|567.66|565.26|566.42|564.02|0
1653306850000|2022-05-23 11:54:10|567.41|565.01|567.05|564.65|567.41|565.01|567.05|564.65|0
1653306860000|2022-05-23 11:54:20|567.29|564.89|567.66|565.26|567.66|565.26|567.29|564.89|0
1653306870000|2022-05-23 11:54:30|567.41|565.01|567.41|565.01|567.54|565.14|567.29|564.89|0
1653306880000|2022-05-23 11:54:40|567.29|564.89|567.66|565.26|567.66|565.26|567.29|564.89|0
1653306890000|2022-05-23 11:54:50|567.91|565.51|567.66|565.26|568.04|565.64|567.66|565.26|0
1653306900000|2022-05-23 11:55:00|567.54|565.14|567.66|565.26|567.66|565.26|567.41|565.01|0
1653306910000|2022-05-23 11:55:10|567.54|565.14|568.04|565.64|568.16|565.76|567.54|565.14|0
1653306920000|2022-05-23 11:55:20|568.16|565.76|568.4|566|568.4|566|568.16|565.76|0
1653306930000|2022-05-23 11:55:30|568.29|565.89|568.29|565.89|568.29|565.89|568.16|565.76|0
1653306940000|2022-05-23 11:55:40|568.16|565.76|567.91|565.51|568.16|565.76|567.91|565.51|0
1653306950000|2022-05-23 11:55:50|567.79|565.39|567.29|564.89|567.79|565.39|567.29|564.89|0
1653306960000|2022-05-23 11:56:00|567.41|565.01|566.8|564.4|567.41|565.01|566.8|564.4|0
1653306970000|2022-05-23 11:56:10|567.54|565.14|567.17|564.77|567.66|565.26|567.17|564.77|0
1653306980000|2022-05-23 11:56:20|566.67|564.27|566.8|564.4|566.8|564.4|566.67|564.27|0
1653306990000|2022-05-23 11:56:30|567.17|564.77|567.41|565.01|567.41|565.01|566.92|564.52|0
1653307000000|2022-05-23 11:56:40|567.16|564.76|566.92|564.52|567.16|564.76|566.92|564.52|0
1653307010000|2022-05-23 11:56:50|566.8|564.4|567.05|564.65|567.05|564.65|566.8|564.4|0
1653307020000|2022-05-23 11:57:00|566.92|564.52|566.55|564.15|566.92|564.52|566.55|564.15|0
1653307030000|2022-05-23 11:57:10|566.42|564.02|566.42|564.02|566.42|564.02|566.42|564.02|0
1653307040000|2022-05-23 11:57:20|566.92|564.52|566.8|564.4|566.92|564.52|566.8|564.4|0
1653307050000|2022-05-23 11:57:30|566.92|564.52|566.92|564.52|567.16|564.76|566.92|564.52|0
1653307060000|2022-05-23 11:57:40|567.16|564.76|567.16|564.76|567.16|564.76|567.05|564.65|0
1653307070000|2022-05-23 11:57:50|566.92|564.52|566.67|564.27|566.92|564.52|566.67|564.27|0
1653307080000|2022-05-23 11:58:00|566.55|564.15|566.17|563.77|566.55|564.15|566.17|563.77|0
1653307090000|2022-05-23 11:58:10|566.05|563.65|566.17|563.77|566.17|563.77|566.05|563.65|0
1653307100000|2022-05-23 11:58:20|566.05|563.65|566.05|563.65|566.17|563.77|566.05|563.65|0
1653307110000|2022-05-23 11:58:30|566.42|564.02|566.92|564.52|566.92|564.52|566.42|564.02|0
1653307120000|2022-05-23 11:58:40|566.67|564.27|566.92|564.52|566.92|564.52|566.67|564.27|0
1653307130000|2022-05-23 11:58:50|566.42|564.02|566.17|563.77|566.42|564.02|566.17|563.77|0
1653307140000|2022-05-23 11:59:00|565.93|563.53|566.17|563.77|566.17|563.77|565.93|563.53|0
1653307150000|2022-05-23 11:59:10|566.42|564.02|566.92|564.52|566.92|564.52|566.17|563.77|0
1653307160000|2022-05-23 11:59:20|567.05|564.65|566.92|564.52|567.16|564.76|566.92|564.52|0
1653307170000|2022-05-23 11:59:30|566.55|564.15|566.55|564.15|566.55|564.15|566.42|564.02|0
1653307180000|2022-05-23 11:59:40|566.42|564.02|565.93|563.53|566.42|564.02|565.93|563.53|0
1653307190000|2022-05-23 11:59:50|565.18|562.78|565.31|562.91|565.31|562.91|565.18|562.78|0
1653307200000|2022-05-23 12:00:00|565.06|562.66|564.69|562.29|565.06|562.66|564.44|562.04|0
1653307210000|2022-05-23 12:00:10|564.44|562.04|564.19|561.79|564.44|562.04|564.19|561.79|0
1653307220000|2022-05-23 12:00:20|564.07|561.67|563.94|561.54|564.19|561.79|563.94|561.54|0
1653307230000|2022-05-23 12:00:30|564.19|561.79|563.94|561.54|564.19|561.79|563.94|561.54|0
1653307240000|2022-05-23 12:00:40|563.82|561.42|563.2|560.8|564.19|561.79|563.2|560.8|0
1653307250000|2022-05-23 12:00:50|563.45|561.05|562.95|560.55|563.69|561.29|562.95|560.55|0
1653307260000|2022-05-23 12:01:00|563.2|560.8|563.2|560.8|563.2|560.8|562.95|560.55|0
1653307270000|2022-05-23 12:01:10|563.08|560.68|564.19|561.79|564.19|561.79|563.08|560.68|0
1653307280000|2022-05-23 12:01:20|563.94|561.54|563.69|561.29|563.94|561.54|563.69|561.29|0
1653307290000|2022-05-23 12:01:30|563.45|561.05|563.2|560.8|563.69|561.29|563.2|560.8|0
1653307300000|2022-05-23 12:01:40|563.45|561.05|562.21|559.81|563.45|561.05|561.96|559.56|0
1653307310000|2022-05-23 12:01:50|562.46|560.06|561.59|559.19|562.46|560.06|561.59|559.19|0
1653307320000|2022-05-23 12:02:00|561.71|559.31|561.71|559.31|561.71|559.31|561.46|559.06|0
1653307330000|2022-05-23 12:02:10|561.46|559.06|561.46|559.06|561.46|559.06|561.46|559.06|0
1653307340000|2022-05-23 12:02:20|561.71|559.31|561.71|559.31|561.71|559.31|561.46|559.06|0
1653307350000|2022-05-23 12:02:30|561.46|559.06|561.46|559.06|561.71|559.31|561.46|559.06|0
1653307360000|2022-05-23 12:02:40|561.71|559.31|562.46|560.06|562.46|560.06|561.71|559.31|0
1653307370000|2022-05-23 12:02:50|561.96|559.56|561.96|559.56|561.96|559.56|561.96|559.56|0
1653307380000|2022-05-23 12:03:00|562.09|559.69|560.72|558.32|562.09|559.69|560.47|558.07|0
1653307390000|2022-05-23 12:03:10|560.97|558.57|560.97|558.57|560.97|558.57|560.97|558.57|0
1653307400000|2022-05-23 12:03:20|561.22|558.82|561.1|558.7|561.22|558.82|561.1|558.7|0
1653307410000|2022-05-23 12:03:30|560.85|558.45|560.47|558.07|560.85|558.45|560.47|558.07|0
1653307420000|2022-05-23 12:03:40|560.72|558.32|560.97|558.57|561.22|558.82|560.72|558.32|0
1653307430000|2022-05-23 12:03:50|560.72|558.32|560.47|558.07|560.72|558.32|560.47|558.07|0
1653307440000|2022-05-23 12:04:00|560.23|557.83|560.47|558.07|560.47|558.07|560.23|557.83|0
1653307450000|2022-05-23 12:04:10|560.35|557.95|559.73|557.33|560.35|557.95|559.48|557.08|0
1653307460000|2022-05-23 12:04:20|559.98|557.58|560.35|557.95|560.47|558.07|559.98|557.58|0
1653307470000|2022-05-23 12:04:30|560.23|557.83|559.36|556.96|560.35|557.95|559.36|556.96|0
1653307480000|2022-05-23 12:04:40|559.48|557.08|560.23|557.83|560.23|557.83|559.48|557.08|0
1653307490000|2022-05-23 12:04:50|560.47|558.07|560.47|558.07|560.47|558.07|560.23|557.83|0
1653307500000|2022-05-23 12:05:00|559.98|557.58|559.48|557.08|559.98|557.58|559.48|557.08|0
1653307510000|2022-05-23 12:05:10|559.73|557.33|559.73|557.33|559.98|557.58|559.48|557.08|0
1653307520000|2022-05-23 12:05:20|559.98|557.58|560.11|557.71|560.23|557.83|559.98|557.58|0
1653307530000|2022-05-23 12:05:30|559.98|557.58|560.23|557.83|560.23|557.83|559.98|557.58|0
1653307540000|2022-05-23 12:05:40|559.86|557.46|559.98|557.58|559.98|557.58|559.86|557.46|0
1653307550000|2022-05-23 12:05:50|559.23|556.83|558.49|556.09|559.23|556.83|558.49|556.09|0
1653307560000|2022-05-23 12:06:00|558.74|556.34|558.74|556.34|558.99|556.59|558.74|556.34|0
1653307570000|2022-05-23 12:06:10|558.87|556.47|558.49|556.09|558.87|556.47|558.49|556.09|0
1653307580000|2022-05-23 12:06:20|558.24|555.84|558.49|556.09|558.49|556.09|558.24|555.84|0
1653307590000|2022-05-23 12:06:30|558.24|555.84|558.49|556.09|558.49|556.09|558.24|555.84|0
1653307600000|2022-05-23 12:06:40|558.74|556.34|559.23|556.83|559.23|556.83|558.74|556.34|0
1653307610000|2022-05-23 12:06:50|559.48|557.08|558.99|556.59|559.48|557.08|558.99|556.59|0
1653307620000|2022-05-23 12:07:00|558.74|556.34|558.74|556.34|558.74|556.34|558.49|556.09|0
1653307630000|2022-05-23 12:07:10|558.49|556.09|558.12|555.72|558.49|556.09|558.12|555.72|0
1653307640000|2022-05-23 12:07:20|558.24|555.84|557.5|555.1|558.24|555.84|557.5|555.1|0
1653307650000|2022-05-23 12:07:30|557.75|555.35|557.63|555.23|558|555.6|557.63|555.23|0
1653307660000|2022-05-23 12:07:40|557.75|555.35|557.5|555.1|557.75|555.35|557.5|555.1|0
1653307670000|2022-05-23 12:07:50|557.75|555.35|557.75|555.35|557.75|555.35|557.75|555.35|0
1653307680000|2022-05-23 12:08:00|558.24|555.84|558.24|555.84|558.24|555.84|558|555.6|0
1653307690000|2022-05-23 12:08:10|558.49|556.09|559.48|557.08|559.48|557.08|558.49|556.09|0
1653307700000|2022-05-23 12:08:20|559.73|557.33|559.73|557.33|559.73|557.33|559.73|557.33|0
1653307710000|2022-05-23 12:08:30|559.36|556.96|559.48|557.08|559.48|557.08|558.99|556.59|0
1653307720000|2022-05-23 12:08:40|559.73|557.33|559.98|557.58|559.98|557.58|559.73|557.33|0
1653307730000|2022-05-23 12:08:50|560.23|557.83|559.98|557.58|560.23|557.83|559.98|557.58|0
1653307740000|2022-05-23 12:09:00|559.48|557.08|559.73|557.33|559.73|557.33|559.23|556.83|0
1653307750000|2022-05-23 12:09:10|559.23|556.83|559.23|556.83|559.23|556.83|559.23|556.83|0
1653307760000|2022-05-23 12:09:20|559.36|556.96|559.48|557.08|559.48|557.08|559.36|556.96|0
1653307770000|2022-05-23 12:09:30|559.23|556.83|559.73|557.33|559.73|557.33|559.23|556.83|0
1653307780000|2022-05-23 12:09:40|559.48|557.08|559.98|557.58|559.98|557.58|559.48|557.08|0
1653307790000|2022-05-23 12:09:50|559.73|557.33|559.73|557.33|559.73|557.33|559.48|557.08|0
1653307800000|2022-05-23 12:10:00|560.72|558.32|561.22|558.82|561.22|558.82|560.72|558.32|0
1653307810000|2022-05-23 12:10:10|561.71|559.31|561.96|559.56|562.09|559.69|561.71|559.31|0
1653307820000|2022-05-23 12:10:20|561.84|559.44|561.59|559.19|561.84|559.44|561.22|558.82|0
1653307830000|2022-05-23 12:10:30|562.21|559.81|562.7|560.3|562.95|560.55|562.21|559.81|0
1653307840000|2022-05-23 12:10:40|562.21|559.81|562.45|560.05|562.45|560.05|562.21|559.81|0
1653307850000|2022-05-23 12:10:50|562.21|559.81|562.45|560.05|562.45|560.05|562.21|559.81|0
1653307860000|2022-05-23 12:11:00|561.96|559.56|561.71|559.31|561.96|559.56|561.71|559.31|0
1653307870000|2022-05-23 12:11:10|561.96|559.56|562.09|559.69|562.09|559.69|561.71|559.31|0
1653307880000|2022-05-23 12:11:20|562.45|560.05|562.7|560.3|562.83|560.43|562.45|560.05|0
1653307890000|2022-05-23 12:11:30|562.09|559.69|561.96|559.56|562.09|559.69|561.96|559.56|0
1653307900000|2022-05-23 12:11:40|562.09|559.69|561.46|559.06|562.09|559.69|561.46|559.06|0
1653307910000|2022-05-23 12:11:50|561.22|558.82|561.46|559.06|561.46|559.06|561.22|558.82|0
1653307920000|2022-05-23 12:12:00|561.71|559.31|561.71|559.31|561.71|559.31|561.71|559.31|0
1653307930000|2022-05-23 12:12:10|561.46|559.06|561.71|559.31|561.71|559.31|561.22|558.82|0
1653307940000|2022-05-23 12:12:20|561.96|559.56|562.09|559.69|562.21|559.81|561.96|559.56|0
1653307950000|2022-05-23 12:12:30|561.71|559.31|561.46|559.06|561.71|559.31|561.46|559.06|0
1653307960000|2022-05-23 12:12:40|560.97|558.57|560.97|558.57|561.22|558.82|560.97|558.57|0
1653307970000|2022-05-23 12:12:50|560.6|558.2|560.97|558.57|560.97|558.57|560.6|558.2|0
1653307980000|2022-05-23 12:13:00|560.47|558.07|560.85|558.45|560.85|558.45|560.47|558.07|0
1653307990000|2022-05-23 12:13:10|560.72|558.32|560.11|557.71|560.72|558.32|560.11|557.71|0
1653308000000|2022-05-23 12:13:20|559.73|557.33|559.73|557.33|559.73|557.33|559.73|557.33|0
1653308010000|2022-05-23 12:13:30|559.98|557.58|559.23|556.83|559.98|557.58|559.23|556.83|0
1653308020000|2022-05-23 12:13:40|558.99|556.59|559.61|557.21|559.61|557.21|558.99|556.59|0
1653308030000|2022-05-23 12:13:50|559.48|557.08|559.23|556.83|559.48|557.08|559.23|556.83|0
1653308040000|2022-05-23 12:14:00|559.36|556.96|559.98|557.58|559.98|557.58|559.36|556.96|0
1653308050000|2022-05-23 12:14:10|560.11|557.71|560.22|557.82|560.22|557.82|559.98|557.58|0
1653308060000|2022-05-23 12:14:20|560.35|557.95|560.72|558.32|560.97|558.57|560.22|557.82|0
1653308080000|2022-05-23 12:14:40|560.47|558.07|560.97|558.57|560.97|558.57|560.47|558.07|0
1653308090000|2022-05-23 12:14:50|560.72|558.32|560.97|558.57|560.97|558.57|560.72|558.32|0
1653308100000|2022-05-23 12:15:00|561.22|558.82|561.22|558.82|561.22|558.82|561.22|558.82|0
1653308110000|2022-05-23 12:15:10|560.72|558.32|560.97|558.57|560.97|558.57|560.72|558.32|0
1653308120000|2022-05-23 12:15:20|561.22|558.82|561.96|559.56|562.21|559.81|561.22|558.82|0
1653308130000|2022-05-23 12:15:30|562.09|559.69|562.21|559.81|562.21|559.81|562.09|559.69|0
1653308140000|2022-05-23 12:15:40|562.09|559.69|561.71|559.31|562.09|559.69|561.71|559.31|0
1653308150000|2022-05-23 12:15:50|561.59|559.19|561.59|559.19|561.59|559.19|561.59|559.19|0
1653308160000|2022-05-23 12:16:00|561.22|558.82|561.22|558.82|561.22|558.82|561.22|558.82|0
1653308170000|2022-05-23 12:16:10|561.46|559.06|561.46|559.06|561.71|559.31|561.22|558.82|0
1653308180000|2022-05-23 12:16:20|561.34|558.94|561.59|559.19|561.71|559.31|561.34|558.94|0
1653308190000|2022-05-23 12:16:30|561.46|559.06|561.46|559.06|561.46|559.06|561.22|558.82|0
1653308200000|2022-05-23 12:16:40|561.71|559.31|561.59|559.19|561.71|559.31|561.46|559.06|0
1653308210000|2022-05-23 12:16:50|561.46|559.06|561.22|558.82|561.46|559.06|561.22|558.82|0
1653308220000|2022-05-23 12:17:00|560.72|558.32|560.72|558.32|560.72|558.32|560.47|558.07|0
1653308230000|2022-05-23 12:17:10|560.47|558.07|559.73|557.33|560.72|558.32|559.73|557.33|0
1653308250000|2022-05-23 12:17:30|559.48|557.08|559.73|557.33|559.73|557.33|559.36|556.96|0
1653308260000|2022-05-23 12:17:40|559.86|557.46|559.61|557.21|559.86|557.46|559.61|557.21|0
1653308270000|2022-05-23 12:17:50|559.73|557.33|559.73|557.33|559.73|557.33|559.61|557.21|0
1653308280000|2022-05-23 12:18:00|559.48|557.08|559.61|557.21|559.61|557.21|559.48|557.08|0
1653308290000|2022-05-23 12:18:10|559.23|556.83|559.23|556.83|559.23|556.83|559.23|556.83|0
1653308300000|2022-05-23 12:18:20|559.48|557.08|559.73|557.33|559.73|557.33|559.48|557.08|0
1653308310000|2022-05-23 12:18:30|559.61|557.21|559.73|557.33|559.73|557.33|559.61|557.21|0
1653308320000|2022-05-23 12:18:40|559.48|557.08|559.23|556.83|559.48|557.08|559.23|556.83|0
1653308330000|2022-05-23 12:18:50|559.73|557.33|559.73|557.33|559.73|557.33|559.73|557.33|0
1653308340000|2022-05-23 12:19:00|559.48|557.08|559.73|557.33|559.73|557.33|559.48|557.08|0
1653308350000|2022-05-23 12:19:10|559.61|557.21|559.48|557.08|559.61|557.21|559.48|557.08|0
1653308360000|2022-05-23 12:19:20|559.23|556.83|558.62|556.22|559.23|556.83|558.62|556.22|0
1653308370000|2022-05-23 12:19:30|558.74|556.34|559.23|556.83|559.36|556.96|558.74|556.34|0
1653308380000|2022-05-23 12:19:40|558.99|556.59|558.99|556.59|559.23|556.83|558.99|556.59|0
1653308390000|2022-05-23 12:19:50|559.11|556.71|559.23|556.83|559.23|556.83|559.11|556.71|0
1653308400000|2022-05-23 12:20:00|558.99|556.59|558.24|555.84|558.99|556.59|558.24|555.84|0
1653308410000|2022-05-23 12:20:10|558.49|556.09|558.74|556.34|558.74|556.34|558.49|556.09|0
1653308420000|2022-05-23 12:20:20|558.49|556.09|559.48|557.08|559.48|557.08|558.49|556.09|0
1653308430000|2022-05-23 12:20:30|559.73|557.33|559.48|557.08|559.73|557.33|559.23|556.83|0
1653308440000|2022-05-23 12:20:40|559.23|556.83|559.48|557.08|559.48|557.08|559.23|556.83|0
1653308450000|2022-05-23 12:20:50|559.86|557.46|559.73|557.33|559.98|557.58|559.73|557.33|0
1653308460000|2022-05-23 12:21:00|559.61|557.21|559.98|557.58|559.98|557.58|559.61|557.21|0
1653308470000|2022-05-23 12:21:10|560.11|557.71|560.22|557.82|560.22|557.82|560.11|557.71|0
1653308480000|2022-05-23 12:21:20|559.73|557.33|559.61|557.21|559.73|557.33|559.61|557.21|0
1653308490000|2022-05-23 12:21:30|559.73|557.33|559.61|557.21|559.73|557.33|559.48|557.08|0
1653308500000|2022-05-23 12:21:40|559.86|557.46|559.73|557.33|559.86|557.46|559.36|556.96|0
1653308510000|2022-05-23 12:21:50|559.61|557.21|559.73|557.33|559.73|557.33|559.61|557.21|0
1653308520000|2022-05-23 12:22:00|559.48|557.08|559.73|557.33|559.73|557.33|559.48|557.08|0
1653308530000|2022-05-23 12:22:10|559.98|557.58|559.23|556.83|559.98|557.58|559.23|556.83|0
1653308540000|2022-05-23 12:22:20|559.36|556.96|559.23|556.83|559.48|557.08|559.23|556.83|0
1653308550000|2022-05-23 12:22:30|559.36|556.96|559.73|557.33|559.73|557.33|559.36|556.96|0
1653308560000|2022-05-23 12:22:40|559.48|557.08|559.73|557.33|559.98|557.58|559.48|557.08|0
1653308570000|2022-05-23 12:22:50|559.98|557.58|560.47|558.07|560.47|558.07|559.98|557.58|0
1653308580000|2022-05-23 12:23:00|561.22|558.82|561.71|559.31|561.71|559.31|561.22|558.82|0
1653308590000|2022-05-23 12:23:10|562.09|559.69|561.84|559.44|562.09|559.69|561.46|559.06|0
1653308600000|2022-05-23 12:23:20|561.71|559.31|561.46|559.06|561.71|559.31|561.46|559.06|0
1653308610000|2022-05-23 12:23:30|561.34|558.94|560.72|558.32|561.34|558.94|560.72|558.32|0
1653308620000|2022-05-23 12:23:40|560.97|558.57|560.72|558.32|560.97|558.57|560.72|558.32|0
1653308630000|2022-05-23 12:23:50|560.47|558.07|559.98|557.58|560.47|558.07|559.98|557.58|0
1653308640000|2022-05-23 12:24:00|559.73|557.33|559.48|557.08|559.73|557.33|559.48|557.08|0
1653308650000|2022-05-23 12:24:10|559.36|556.96|559.11|556.71|559.36|556.96|559.11|556.71|0
1653308660000|2022-05-23 12:24:20|559.23|556.83|560.72|558.32|560.72|558.32|559.23|556.83|0
1653308670000|2022-05-23 12:24:30|560.97|558.57|560.97|558.57|561.21|558.81|560.97|558.57|0
1653308680000|2022-05-23 12:24:40|561.21|558.81|560.97|558.57|561.21|558.81|560.97|558.57|0
1653308690000|2022-05-23 12:24:50|560.72|558.32|560.72|558.32|560.72|558.32|560.72|558.32|0
1653308700000|2022-05-23 12:25:00|560.97|558.57|561.1|558.7|561.1|558.7|560.97|558.57|0
1653308710000|2022-05-23 12:25:10|561.46|559.06|562.45|560.05|562.45|560.05|561.46|559.06|0
1653308720000|2022-05-23 12:25:20|562.7|560.3|562.7|560.3|562.7|560.3|562.45|560.05|0
1653308730000|2022-05-23 12:25:30|562.95|560.55|563.44|561.04|563.44|561.04|562.95|560.55|0
1653308740000|2022-05-23 12:25:40|563.69|561.29|563.44|561.04|563.94|561.54|563.44|561.04|0
1653308750000|2022-05-23 12:25:50|563.33|560.93|563.44|561.04|563.44|561.04|563.33|560.93|0
1653308760000|2022-05-23 12:26:00|563.57|561.17|563.94|561.54|563.94|561.54|563.57|561.17|0
1653308770000|2022-05-23 12:26:10|563.69|561.29|563.94|561.54|563.94|561.54|563.69|561.29|0
1653308780000|2022-05-23 12:26:20|563.69|561.29|563.82|561.42|563.82|561.42|563.69|561.29|0
1653308790000|2022-05-23 12:26:30|563.94|561.54|563.69|561.29|563.94|561.54|563.69|561.29|0
1653308800000|2022-05-23 12:26:40|563.94|561.54|563.94|561.54|564.07|561.67|563.94|561.54|0
1653308810000|2022-05-23 12:26:50|563.69|561.29|563.69|561.29|563.82|561.42|563.69|561.29|0
1653308820000|2022-05-23 12:27:00|563.94|561.54|563.94|561.54|563.94|561.54|563.94|561.54|0
1653308830000|2022-05-23 12:27:10|565.43|563.03|565.18|562.78|565.68|563.28|565.18|562.78|0
1653308840000|2022-05-23 12:27:20|565.68|563.28|565.43|563.03|565.68|563.28|565.43|563.03|0
1653308850000|2022-05-23 12:27:30|565.18|562.78|564.44|562.04|565.18|562.78|564.44|562.04|0
1653308860000|2022-05-23 12:27:40|564.32|561.92|564.68|562.28|564.68|562.28|564.32|561.92|0
1653308870000|2022-05-23 12:27:50|564.44|562.04|564.81|562.41|564.93|562.53|564.44|562.04|0
1653308880000|2022-05-23 12:28:00|565.92|563.52|565.18|562.78|565.92|563.52|565.18|562.78|0
1653308890000|2022-05-23 12:28:10|564.68|562.28|564.44|562.04|564.68|562.28|564.44|562.04|0
1653308900000|2022-05-23 12:28:20|564.68|562.28|564.44|562.04|564.68|562.28|564.19|561.79|0
1653308910000|2022-05-23 12:28:30|564.32|561.92|564.32|561.92|564.32|561.92|564.32|561.92|0
1653308920000|2022-05-23 12:28:40|564.19|561.79|563.94|561.54|564.19|561.79|563.94|561.54|0
1653308930000|2022-05-23 12:28:50|563.69|561.29|563.44|561.04|563.69|561.29|563.44|561.04|0
1653308940000|2022-05-23 12:29:00|563.69|561.29|563.2|560.8|563.69|561.29|563.2|560.8|0
1653308950000|2022-05-23 12:29:10|563.44|561.04|563.2|560.8|563.44|561.04|563.2|560.8|0
1653308960000|2022-05-23 12:29:20|563.69|561.29|563.69|561.29|563.69|561.29|563.57|561.17|0
1653308970000|2022-05-23 12:29:30|563.44|561.04|563.94|561.54|563.94|561.54|563.44|561.04|0
1653308980000|2022-05-23 12:29:40|564.19|561.79|564.44|562.04|564.44|562.04|564.19|561.79|0
1653308990000|2022-05-23 12:29:50|564.19|561.79|564.44|562.04|564.44|562.04|564.19|561.79|0
1653309000000|2022-05-23 12:30:00|564.19|561.79|563.94|561.54|564.19|561.79|563.94|561.54|0
1653309010000|2022-05-23 12:30:10|563.82|561.42|564.93|562.53|564.93|562.53|563.82|561.42|0
1653309020000|2022-05-23 12:30:20|565.18|562.78|565.06|562.66|565.18|562.78|565.06|562.66|0
1653309030000|2022-05-23 12:30:30|565.43|563.03|566.67|564.27|566.67|564.27|565.43|563.03|0
1653309040000|2022-05-23 12:30:40|567.41|565.01|568.15|565.75|568.15|565.75|567.41|565.01|0
1653309050000|2022-05-23 12:30:50|568.78|566.38|568.4|566|568.78|566.38|568.4|566|0
1653309060000|2022-05-23 12:31:00|568.15|565.75|568.53|566.13|568.78|566.38|568.15|565.75|0
1653309070000|2022-05-23 12:31:10|568.4|566|569.39|566.99|569.39|566.99|568.4|566|0
1653309080000|2022-05-23 12:31:20|569.15|566.75|568.4|566|569.15|566.75|568.4|566|0
1653309090000|2022-05-23 12:31:30|568.65|566.25|568.4|566|568.65|566.25|568.15|565.75|0
1653309100000|2022-05-23 12:31:40|568.65|566.25|568.53|566.13|568.65|566.25|568.53|566.13|0
1653309110000|2022-05-23 12:31:50|568.4|566|568.78|566.38|568.78|566.38|568.4|566|0
1653309120000|2022-05-23 12:32:00|568.65|566.25|569.15|566.75|569.15|566.75|568.65|566.25|0
1653309130000|2022-05-23 12:32:10|569.89|567.49|569.39|566.99|569.89|567.49|569.39|566.99|0
1653309140000|2022-05-23 12:32:20|569.15|566.75|568.65|566.25|569.15|566.75|568.4|566|0
1653309150000|2022-05-23 12:32:30|569.39|566.99|570.14|567.74|570.14|567.74|569.39|566.99|0
1653309160000|2022-05-23 12:32:40|569.89|567.49|569.89|567.49|569.89|567.49|569.89|567.49|0
1653309170000|2022-05-23 12:32:50|570.14|567.74|569.39|566.99|570.14|567.74|569.39|566.99|0
1653309180000|2022-05-23 12:33:00|569.89|567.49|570.39|567.99|570.39|567.99|569.89|567.49|0
1653309190000|2022-05-23 12:33:10|570.14|567.74|569.89|567.49|570.14|567.74|569.64|567.24|0
1653309200000|2022-05-23 12:33:20|569.64|567.24|569.64|567.24|569.64|567.24|569.39|566.99|0
1653309210000|2022-05-23 12:33:30|569.89|567.49|570.39|567.99|570.39|567.99|569.89|567.49|0
1653309220000|2022-05-23 12:33:40|570.14|567.74|570.39|567.99|570.39|567.99|570.14|567.74|0
1653309230000|2022-05-23 12:33:50|570.63|568.23|570.14|567.74|570.63|568.23|570.14|567.74|0
1653309240000|2022-05-23 12:34:00|570.27|567.87|569.89|567.49|570.39|567.99|569.89|567.49|0
1653309250000|2022-05-23 12:34:10|569.77|567.37|569.64|567.24|569.89|567.49|569.64|567.24|0
1653309260000|2022-05-23 12:34:20|569.39|566.99|569.89|567.49|570.14|567.74|569.39|566.99|0
1653309270000|2022-05-23 12:34:30|569.77|567.37|569.52|567.12|569.77|567.37|569.52|567.12|0
1653309280000|2022-05-23 12:34:40|569.89|567.49|570.14|567.74|570.14|567.74|569.64|567.24|0
1653309290000|2022-05-23 12:34:50|570.02|567.62|569.15|566.75|570.02|567.62|569.15|566.75|0
1653309300000|2022-05-23 12:35:00|569.64|567.24|568.9|566.5|569.64|567.24|568.9|566.5|0
1653309310000|2022-05-23 12:35:10|568.65|566.25|567.66|565.26|568.9|566.5|567.66|565.26|0
1653309320000|2022-05-23 12:35:20|567.79|565.39|567.41|565.01|567.79|565.39|567.41|565.01|0
1653309330000|2022-05-23 12:35:30|567.16|564.76|567.29|564.89|567.29|564.89|566.55|564.15|0
1653309340000|2022-05-23 12:35:40|567.04|564.64|567.41|565.01|567.41|565.01|567.04|564.64|0
1653309350000|2022-05-23 12:35:50|566.91|564.51|566.67|564.27|566.91|564.51|566.67|564.27|0
1653309360000|2022-05-23 12:36:00|566.8|564.4|566.8|564.4|566.8|564.4|566.8|564.4|0
1653309370000|2022-05-23 12:36:10|567.16|564.76|566.91|564.51|567.16|564.76|566.91|564.51|0
1653309380000|2022-05-23 12:36:20|566.17|563.77|566.3|563.9|566.3|563.9|566.17|563.77|0
1653309390000|2022-05-23 12:36:30|566.42|564.02|566.05|563.65|566.42|564.02|566.05|563.65|0
1653309400000|2022-05-23 12:36:40|565.92|563.52|565.92|563.52|565.92|563.52|565.8|563.4|0
1653309410000|2022-05-23 12:36:50|566.3|563.9|566.17|563.77|566.3|563.9|566.17|563.77|0
1653309420000|2022-05-23 12:37:00|566.42|564.02|566.05|563.65|566.42|564.02|566.05|563.65|0
1653309430000|2022-05-23 12:37:10|566.17|563.77|565.92|563.52|566.17|563.77|565.67|563.27|0
1653309440000|2022-05-23 12:37:20|566.05|563.65|566.42|564.02|566.42|564.02|566.05|563.65|0
1653309450000|2022-05-23 12:37:30|566.3|563.9|566.17|563.77|566.3|563.9|566.17|563.77|0
1653309460000|2022-05-23 12:37:40|566.42|564.02|566.67|564.27|566.67|564.27|566.42|564.02|0
1653309470000|2022-05-23 12:37:50|566.55|564.15|566.42|564.02|566.55|564.15|566.3|563.9|0
1653309480000|2022-05-23 12:38:00|566.91|564.51|567.16|564.76|567.29|564.89|566.91|564.51|0
1653309490000|2022-05-23 12:38:10|566.91|564.51|566.91|564.51|566.91|564.51|566.91|564.51|0
1653309500000|2022-05-23 12:38:20|567.16|564.76|566.91|564.51|567.29|564.89|566.91|564.51|0
1653309510000|2022-05-23 12:38:30|566.42|564.02|566.17|563.77|566.42|564.02|566.17|563.77|0
1653309520000|2022-05-23 12:38:40|565.92|563.52|565.92|563.52|565.92|563.52|565.8|563.4|0
1653309530000|2022-05-23 12:38:50|566.17|563.77|566.17|563.77|566.17|563.77|565.92|563.52|0
1653309540000|2022-05-23 12:39:00|566.42|564.02|566.42|564.02|566.42|564.02|566.42|564.02|0
1653309550000|2022-05-23 12:39:10|566.3|563.9|566.17|563.77|566.42|564.02|566.17|563.77|0
1653309560000|2022-05-23 12:39:20|565.92|563.52|565.92|563.52|565.92|563.52|565.92|563.52|0
1653309570000|2022-05-23 12:39:30|566.42|564.02|566.17|563.77|566.42|564.02|566.17|563.77|0
1653309580000|2022-05-23 12:39:40|565.92|563.52|565.92|563.52|566.17|563.77|565.92|563.52|0
1653309590000|2022-05-23 12:39:50|565.67|563.27|565.8|563.4|565.92|563.52|565.67|563.27|0
1653309600000|2022-05-23 12:40:00|566.42|564.02|566.91|564.51|567.16|564.76|566.42|564.02|0
1653309610000|2022-05-23 12:40:10|567.29|564.89|568.15|565.75|568.15|565.75|567.29|564.89|0
1653309620000|2022-05-23 12:40:20|566.67|564.27|567.16|564.76|567.41|565.01|566.67|564.27|0
1653309630000|2022-05-23 12:40:30|566.91|564.51|566.91|564.51|566.91|564.51|566.91|564.51|0
1653309640000|2022-05-23 12:40:40|567.04|564.64|567.54|565.14|567.54|565.14|567.04|564.64|0
1653309650000|2022-05-23 12:40:50|566.91|564.51|565.43|563.03|566.91|564.51|565.43|563.03|0
1653309660000|2022-05-23 12:41:00|565.18|562.78|565.18|562.78|565.18|562.78|565.06|562.66|0
1653309670000|2022-05-23 12:41:10|564.81|562.41|564.19|561.79|564.81|562.41|564.19|561.79|0
1653309680000|2022-05-23 12:41:20|565.43|563.03|565.06|562.66|565.43|563.03|564.93|562.53|0
1653309690000|2022-05-23 12:41:30|565.18|562.78|565.18|562.78|565.18|562.78|564.93|562.53|0
1653309700000|2022-05-23 12:41:40|565.31|562.91|565.18|562.78|565.31|562.91|565.18|562.78|0
1653309720000|2022-05-23 12:42:00|565.31|562.91|565.92|563.52|565.92|563.52|565.31|562.91|0
1653309730000|2022-05-23 12:42:10|565.56|563.16|565.18|562.78|565.56|563.16|565.18|562.78|0
1653309740000|2022-05-23 12:42:20|564.93|562.53|565.43|563.03|565.43|563.03|564.93|562.53|0
1653309750000|2022-05-23 12:42:30|565.18|562.78|565.92|563.52|565.92|563.52|565.18|562.78|0
1653309760000|2022-05-23 12:42:40|566.17|563.77|566.42|564.02|566.42|564.02|566.17|563.77|0
1653309770000|2022-05-23 12:42:50|566.67|564.27|566.67|564.27|566.67|564.27|566.67|564.27|0
1653309780000|2022-05-23 12:43:00|567.66|565.26|567.66|565.26|567.91|565.51|567.41|565.01|0
1653309790000|2022-05-23 12:43:10|567.16|564.76|566.91|564.51|567.16|564.76|566.91|564.51|0
1653309800000|2022-05-23 12:43:20|567.16|564.76|566.79|564.39|567.16|564.76|566.79|564.39|0
1653309810000|2022-05-23 12:43:30|566.67|564.27|566.91|564.51|566.91|564.51|566.67|564.27|0
1653309820000|2022-05-23 12:43:40|566.67|564.27|566.91|564.51|566.91|564.51|566.67|564.27|0
1653309830000|2022-05-23 12:43:50|566.55|564.15|567.16|564.76|567.16|564.76|566.55|564.15|0
1653309840000|2022-05-23 12:44:00|567.29|564.89|567.29|564.89|567.29|564.89|567.29|564.89|0
1653309850000|2022-05-23 12:44:10|567.91|565.51|567.41|565.01|567.91|565.51|567.41|565.01|0
1653309860000|2022-05-23 12:44:20|567.16|564.76|567.54|565.14|567.54|565.14|567.16|564.76|0
1653309870000|2022-05-23 12:44:30|567.41|565.01|567.16|564.76|567.41|565.01|567.04|564.64|0
1653309880000|2022-05-23 12:44:40|567.54|565.14|567.66|565.26|567.66|565.26|567.41|565.01|0
1653309890000|2022-05-23 12:44:50|568.15|565.75|568.4|566|568.4|566|567.91|565.51|0
1653309900000|2022-05-23 12:45:00|569.15|566.75|569.39|566.99|569.39|566.99|568.9|566.5|0
1653309910000|2022-05-23 12:45:10|569.64|567.24|569.39|566.99|569.64|567.24|569.39|566.99|0
1653309920000|2022-05-23 12:45:20|569.64|567.24|569.39|566.99|569.64|567.24|569.39|566.99|0
1653309930000|2022-05-23 12:45:30|569.15|566.75|569.15|566.75|569.64|567.24|569.15|566.75|0
1653309940000|2022-05-23 12:45:40|569.64|567.24|570.14|567.74|570.14|567.74|569.64|567.24|0
1653309950000|2022-05-23 12:45:50|569.89|567.49|569.64|567.24|570.39|567.99|569.64|567.24|0
1653309960000|2022-05-23 12:46:00|569.89|567.49|569.64|567.24|569.89|567.49|569.64|567.24|0
1653309970000|2022-05-23 12:46:10|569.39|566.99|569.39|566.99|569.64|567.24|569.15|566.75|0
1653309980000|2022-05-23 12:46:20|569.89|567.49|570.39|567.99|570.88|568.48|569.89|567.49|0
1653309990000|2022-05-23 12:46:30|570.14|567.74|570.14|567.74|570.39|567.99|570.14|567.74|0
1653310000000|2022-05-23 12:46:40|569.89|567.49|570.39|567.99|570.39|567.99|569.89|567.49|0
1653310010000|2022-05-23 12:46:50|570.63|568.23|571.13|568.73|571.13|568.73|570.63|568.23|0
1653310020000|2022-05-23 12:47:00|570.88|568.48|570.39|567.99|570.88|568.48|570.39|567.99|0
1653310030000|2022-05-23 12:47:10|570.14|567.74|569.89|567.49|570.14|567.74|569.89|567.49|0
1653310040000|2022-05-23 12:47:20|570.02|567.62|568.78|566.38|570.02|567.62|568.78|566.38|0
1653310050000|2022-05-23 12:47:30|568.9|566.5|568.4|566|568.9|566.5|568.4|566|0
1653310060000|2022-05-23 12:47:40|568.15|565.75|568.15|565.75|568.15|565.75|568.15|565.75|0
1653310070000|2022-05-23 12:47:50|568.4|566|568.15|565.75|568.4|566|568.15|565.75|0
1653310080000|2022-05-23 12:48:00|568.03|565.63|567.41|565.01|568.15|565.75|567.16|564.76|0
1653310090000|2022-05-23 12:48:10|566.91|564.51|566.42|564.02|566.91|564.51|566.42|564.02|0
1653310100000|2022-05-23 12:48:20|566.17|563.77|566.67|564.27|566.67|564.27|566.17|563.77|0
1653310110000|2022-05-23 12:48:30|566.91|564.51|567.16|564.76|567.16|564.76|566.91|564.51|0
1653310120000|2022-05-23 12:48:40|567.29|564.89|566.67|564.27|567.29|564.89|566.67|564.27|0
1653310130000|2022-05-23 12:48:50|566.79|564.39|567.41|565.01|567.41|565.01|566.79|564.39|0
1653310140000|2022-05-23 12:49:00|567.66|565.26|567.41|565.01|567.66|565.26|567.16|564.76|0
1653310150000|2022-05-23 12:49:10|568.03|565.63|568.4|566|568.4|566|567.91|565.51|0
1653310160000|2022-05-23 12:49:20|569.14|566.74|569.39|566.99|569.39|566.99|569.14|566.74|0
1653310170000|2022-05-23 12:49:30|569.64|567.24|569.64|567.24|569.89|567.49|569.64|567.24|0
1653310180000|2022-05-23 12:49:40|569.89|567.49|569.64|567.24|569.89|567.49|569.64|567.24|0
1653310190000|2022-05-23 12:49:50|569.89|567.49|569.89|567.49|569.89|567.49|569.64|567.24|0
1653310200000|2022-05-23 12:50:00|569.27|566.87|568.65|566.25|569.27|566.87|568.65|566.25|0
1653310210000|2022-05-23 12:50:10|568.9|566.5|569.03|566.63|569.14|566.74|568.9|566.5|0
1653310220000|2022-05-23 12:50:20|568.9|566.5|569.27|566.87|569.27|566.87|568.9|566.5|0
1653310230000|2022-05-23 12:50:30|569.64|567.24|569.52|567.12|569.64|567.24|569.39|566.99|0
1653310240000|2022-05-23 12:50:40|569.89|567.49|570.38|567.98|570.38|567.98|569.89|567.49|0
1653310250000|2022-05-23 12:50:50|570.14|567.74|568.9|566.5|570.14|567.74|568.9|566.5|0
1653310260000|2022-05-23 12:51:00|569.14|566.74|569.64|567.24|569.64|567.24|569.14|566.74|0
1653310270000|2022-05-23 12:51:10|569.14|566.74|567.41|565.01|569.14|566.74|567.41|565.01|0
1653310280000|2022-05-23 12:51:20|567.66|565.26|567.91|565.51|567.91|565.51|567.66|565.26|0
1653310290000|2022-05-23 12:51:30|567.66|565.26|567.91|565.51|567.91|565.51|567.66|565.26|0
1653310300000|2022-05-23 12:51:40|568.15|565.75|568.4|566|568.4|566|568.15|565.75|0
1653310310000|2022-05-23 12:51:50|568.15|565.75|568.4|566|568.4|566|568.15|565.75|0
1653310320000|2022-05-23 12:52:00|568.15|565.75|568.03|565.63|568.15|565.75|568.03|565.63|0
1653310330000|2022-05-23 12:52:10|568.15|565.75|568.28|565.88|568.28|565.88|568.15|565.75|0
1653310340000|2022-05-23 12:52:20|568.4|566|568.03|565.63|568.4|566|567.9|565.5|0
1653310350000|2022-05-23 12:52:30|567.9|565.5|567.9|565.5|568.15|565.75|567.9|565.5|0
1653310360000|2022-05-23 12:52:40|568.15|565.75|568.15|565.75|568.15|565.75|568.15|565.75|0
1653310370000|2022-05-23 12:52:50|568.4|566|568.65|566.25|568.65|566.25|568.4|566|0
1653310380000|2022-05-23 12:53:00|568.15|565.75|568.28|565.88|568.4|566|568.15|565.75|0
1653310390000|2022-05-23 12:53:10|567.9|565.5|567.04|564.64|567.9|565.5|567.04|564.64|0
1653310400000|2022-05-23 12:53:20|567.16|564.76|567.41|565.01|567.41|565.01|567.16|564.76|0
1653310410000|2022-05-23 12:53:30|567.9|565.5|568.15|565.75|568.15|565.75|567.9|565.5|0
1653310420000|2022-05-23 12:53:40|568.9|566.5|568.53|566.13|568.9|566.5|568.4|566|0
1653310430000|2022-05-23 12:53:50|568.65|566.25|568.4|566|568.65|566.25|568.4|566|0
1653310440000|2022-05-23 12:54:00|568.15|565.75|568.15|565.75|568.15|565.75|568.15|565.75|0
1653310450000|2022-05-23 12:54:10|568.78|566.38|568.78|566.38|568.78|566.38|568.78|566.38|0
1653310460000|2022-05-23 12:54:20|569.14|566.74|568.65|566.25|569.14|566.74|568.65|566.25|0
1653310470000|2022-05-23 12:54:30|568.9|566.5|568.65|566.25|569.03|566.63|568.65|566.25|0
1653310480000|2022-05-23 12:54:40|569.14|566.74|569.39|566.99|569.39|566.99|569.14|566.74|0
1653310490000|2022-05-23 12:54:50|569.64|567.24|571.13|568.73|571.13|568.73|569.64|567.24|0
1653310500000|2022-05-23 12:55:00|570.88|568.48|570.38|567.98|570.88|568.48|570.38|567.98|0
1653310510000|2022-05-23 12:55:10|571.13|568.73|570.63|568.23|571.13|568.73|570.38|567.98|0
1653310520000|2022-05-23 12:55:20|570.14|567.74|568.9|566.5|570.14|567.74|568.9|566.5|0
1653310530000|2022-05-23 12:55:30|569.14|566.74|568.65|566.25|569.14|566.74|568.65|566.25|0
1653310540000|2022-05-23 12:55:40|568.9|566.5|569.14|566.74|569.14|566.74|568.9|566.5|0
1653310550000|2022-05-23 12:55:50|568.65|566.25|568.4|566|568.65|566.25|568.4|566|0
1653310560000|2022-05-23 12:56:00|568.53|566.13|568.4|566|568.65|566.25|568.4|566|0
1653310570000|2022-05-23 12:56:10|568.53|566.13|568.4|566|568.65|566.25|568.15|565.75|0
1653310580000|2022-05-23 12:56:20|568.65|566.25|569.14|566.74|569.14|566.74|568.65|566.25|0
1653310590000|2022-05-23 12:56:30|568.9|566.5|568.9|566.5|569.39|566.99|568.9|566.5|0
1653310600000|2022-05-23 12:56:40|569.39|566.99|568.9|566.5|569.39|566.99|568.9|566.5|0
1653310610000|2022-05-23 12:56:50|568.78|566.38|568.9|566.5|568.9|566.5|568.65|566.25|0
1653310620000|2022-05-23 12:57:00|568.78|566.38|568.78|566.38|568.78|566.38|568.78|566.38|0
1653310630000|2022-05-23 12:57:10|568.65|566.25|568.65|566.25|568.65|566.25|568.4|566|0
1653310640000|2022-05-23 12:57:20|568.15|565.75|568.4|566|568.4|566|567.9|565.5|0
1653310650000|2022-05-23 12:57:30|568.15|565.75|568.15|565.75|568.15|565.75|567.9|565.5|0
1653310660000|2022-05-23 12:57:40|567.9|565.5|568.15|565.75|568.15|565.75|567.9|565.5|0
1653310670000|2022-05-23 12:57:50|568.28|565.88|568.9|566.5|568.9|566.5|568.28|565.88|0
1653310680000|2022-05-23 12:58:00|569.14|566.74|568.78|566.38|569.14|566.74|568.78|566.38|0
1653310690000|2022-05-23 12:58:10|568.65|566.25|568.9|566.5|568.9|566.5|568.65|566.25|0
1653310700000|2022-05-23 12:58:20|568.65|566.25|568.15|565.75|568.65|566.25|568.15|565.75|0
1653310710000|2022-05-23 12:58:30|568.03|565.63|568.15|565.75|568.15|565.75|567.9|565.5|0
1653310720000|2022-05-23 12:58:40|568.03|565.63|568.4|566|568.53|566.13|568.03|565.63|0
1653310730000|2022-05-23 12:58:50|568.53|566.13|568.9|566.5|568.9|566.5|568.53|566.13|0
1653310740000|2022-05-23 12:59:00|569.14|566.74|569.39|566.99|569.39|566.99|569.14|566.74|0
1653310750000|2022-05-23 12:59:10|568.9|566.5|568.4|566|568.9|566.5|568.4|566|0
1653310760000|2022-05-23 12:59:20|568.65|566.25|568.9|566.5|569.14|566.74|568.65|566.25|0
1653310780000|2022-05-23 12:59:40|568.53|566.13|568.65|566.25|568.65|566.25|568.53|566.13|0
1653310790000|2022-05-23 12:59:50|568.4|566|568.65|566.25|568.65|566.25|568.4|566|0
1653310800000|2022-05-23 13:00:00|568.4|566|567.9|565.5|568.4|566|567.79|565.39|0
1653310810000|2022-05-23 13:00:10|567.79|565.39|567.41|565.01|567.79|565.39|567.41|565.01|0
1653310820000|2022-05-23 13:00:20|567.16|564.76|568.15|565.75|568.15|565.75|567.16|564.76|0
1653310830000|2022-05-23 13:00:30|567.9|565.5|567.66|565.26|567.9|565.5|567.66|565.26|0
1653310840000|2022-05-23 13:00:40|567.9|565.5|568.53|566.13|568.53|566.13|567.9|565.5|0
1653310850000|2022-05-23 13:00:50|568.65|566.25|568.9|566.5|568.9|566.5|568.65|566.25|0
1653310860000|2022-05-23 13:01:00|569.27|566.87|568.9|566.5|569.27|566.87|568.9|566.5|0
1653310870000|2022-05-23 13:01:10|569.39|566.99|570.14|567.74|570.14|567.74|569.39|566.99|0
1653310880000|2022-05-23 13:01:20|570.38|567.98|569.64|567.24|570.38|567.98|569.64|567.24|0
1653310890000|2022-05-23 13:01:30|569.89|567.49|569.89|567.49|570.14|567.74|569.89|567.49|0
1653310900000|2022-05-23 13:01:40|569.64|567.24|569.64|567.24|569.64|567.24|569.39|566.99|0
1653310910000|2022-05-23 13:01:50|569.89|567.49|570.02|567.62|570.14|567.74|569.89|567.49|0
1653310920000|2022-05-23 13:02:00|569.89|567.49|569.64|567.24|570.02|567.62|569.64|567.24|0
1653310930000|2022-05-23 13:02:10|569.39|566.99|569.39|566.99|569.52|567.12|569.39|566.99|0
1653310940000|2022-05-23 13:02:20|568.78|566.38|569.14|566.74|569.14|566.74|568.78|566.38|0
1653310950000|2022-05-23 13:02:30|569.64|567.24|570.63|568.23|570.63|568.23|569.64|567.24|0
1653310960000|2022-05-23 13:02:40|571.13|568.73|571.38|568.98|571.38|568.98|571.13|568.73|0
1653310970000|2022-05-23 13:02:50|570.88|568.48|570.88|568.48|570.88|568.48|570.63|568.23|0
1653310980000|2022-05-23 13:03:00|571.13|568.73|570.38|567.98|571.13|568.73|570.38|567.98|0
1653310990000|2022-05-23 13:03:10|570.76|568.36|570.88|568.48|571.13|568.73|570.76|568.36|0
1653311000000|2022-05-23 13:03:20|570.63|568.23|569.89|567.49|570.63|568.23|569.89|567.49|0
1653311010000|2022-05-23 13:03:30|569.64|567.24|568.9|566.5|569.64|567.24|568.9|566.5|0
1653311020000|2022-05-23 13:03:40|569.14|566.74|567.9|565.5|569.14|566.74|567.9|565.5|0
1653311030000|2022-05-23 13:03:50|567.66|565.26|568.4|566|568.4|566|567.66|565.26|0
1653311040000|2022-05-23 13:04:00|568.15|565.75|568.4|566|568.4|566|567.9|565.5|0
1653311050000|2022-05-23 13:04:10|568.15|565.75|568.4|566|568.65|566.25|568.15|565.75|0
1653311060000|2022-05-23 13:04:20|568.15|565.75|567.66|565.26|568.28|565.88|567.66|565.26|0
1653311070000|2022-05-23 13:04:30|567.41|565.01|566.42|564.02|567.41|565.01|566.42|564.02|0
1653311080000|2022-05-23 13:04:40|566.3|563.9|566.91|564.51|566.91|564.51|566.3|563.9|0
1653311090000|2022-05-23 13:04:50|566.66|564.26|566.91|564.51|566.91|564.51|566.66|564.26|0
1653311100000|2022-05-23 13:05:00|566.66|564.26|566.17|563.77|566.66|564.26|566.17|563.77|0
1653311110000|2022-05-23 13:05:10|566.05|563.65|566.17|563.77|566.42|564.02|565.92|563.52|0
1653311120000|2022-05-23 13:05:20|566.42|564.02|566.42|564.02|566.42|564.02|566.17|563.77|0
1653311130000|2022-05-23 13:05:30|566.17|563.77|565.92|563.52|566.17|563.77|565.92|563.52|0
1653311140000|2022-05-23 13:05:40|566.17|563.77|566.42|564.02|566.42|564.02|565.92|563.52|0
1653311150000|2022-05-23 13:05:50|566.66|564.26|566.66|564.26|566.91|564.51|566.66|564.26|0
1653311160000|2022-05-23 13:06:00|566.91|564.51|567.66|565.26|567.66|565.26|566.91|564.51|0
1653311170000|2022-05-23 13:06:10|567.54|565.14|567.16|564.76|567.54|565.14|567.16|564.76|0
1653311180000|2022-05-23 13:06:20|567.29|564.89|567.16|564.76|567.29|564.89|567.16|564.76|0
1653311190000|2022-05-23 13:06:30|567.29|564.89|567.16|564.76|567.29|564.89|566.91|564.51|0
1653311200000|2022-05-23 13:06:40|567.41|565.01|567.41|565.01|567.41|565.01|567.41|565.01|0
1653311210000|2022-05-23 13:06:50|567.16|564.76|567.16|564.76|567.16|564.76|567.16|564.76|0
1653311220000|2022-05-23 13:07:00|566.91|564.51|566.66|564.26|567.16|564.76|566.66|564.26|0
1653311230000|2022-05-23 13:07:10|566.42|564.02|565.92|563.52|566.42|564.02|565.92|563.52|0
1653311240000|2022-05-23 13:07:20|566.42|564.02|566.05|563.65|566.42|564.02|565.67|563.27|0
1653311250000|2022-05-23 13:07:30|565.92|563.52|565.42|563.02|565.92|563.52|565.42|563.02|0
1653311260000|2022-05-23 13:07:40|564.68|562.28|564.68|562.28|564.68|562.28|564.43|562.03|0
1653311270000|2022-05-23 13:07:50|564.56|562.16|564.19|561.79|564.68|562.28|564.19|561.79|0
1653311280000|2022-05-23 13:08:00|564.68|562.28|564.93|562.53|564.93|562.53|564.68|562.28|0
1653311290000|2022-05-23 13:08:10|565.18|562.78|564.68|562.28|565.18|562.78|564.68|562.28|0
1653311300000|2022-05-23 13:08:20|564.43|562.03|564.43|562.03|564.68|562.28|564.43|562.03|0
1653311320000|2022-05-23 13:08:40|564.31|561.91|564.93|562.53|564.93|562.53|564.31|561.91|0
1653311330000|2022-05-23 13:08:50|564.81|562.41|566.17|563.77|566.17|563.77|564.81|562.41|0
1653311340000|2022-05-23 13:09:00|566.42|564.02|566.42|564.02|566.42|564.02|566.42|564.02|0
1653311350000|2022-05-23 13:09:10|566.3|563.9|565.42|563.02|566.3|563.9|565.42|563.02|0
1653311360000|2022-05-23 13:09:20|565.18|562.78|565.42|563.02|565.42|563.02|565.18|562.78|0
1653311370000|2022-05-23 13:09:30|565.18|562.78|565.18|562.78|565.18|562.78|565.18|562.78|0
1653311380000|2022-05-23 13:09:40|564.93|562.53|565.18|562.78|565.18|562.78|564.93|562.53|0
1653311390000|2022-05-23 13:09:50|564.93|562.53|564.43|562.03|564.93|562.53|564.43|562.03|0
1653311400000|2022-05-23 13:10:00|564.19|561.79|563.19|560.79|564.19|561.79|563.19|560.79|0
1653311410000|2022-05-23 13:10:10|563.07|560.67|563.44|561.04|563.44|561.04|563.07|560.67|0
1653311420000|2022-05-23 13:10:20|563.32|560.92|563.44|561.04|563.44|561.04|562.7|560.3|0
1653311430000|2022-05-23 13:10:30|563.94|561.54|564.19|561.79|564.19|561.79|563.94|561.54|0
1653311440000|2022-05-23 13:10:40|563.94|561.54|563.94|561.54|563.94|561.54|563.44|561.04|0
1653311450000|2022-05-23 13:10:50|564.19|561.79|563.69|561.29|564.19|561.79|563.69|561.29|0
1653311460000|2022-05-23 13:11:00|563.44|561.04|563.69|561.29|563.69|561.29|563.44|561.04|0
1653311470000|2022-05-23 13:11:10|563.44|561.04|563.44|561.04|563.69|561.29|563.44|561.04|0
1653311480000|2022-05-23 13:11:20|563.19|560.79|563.19|560.79|563.19|560.79|563.19|560.79|0
1653311490000|2022-05-23 13:11:30|563.44|561.04|562.95|560.55|563.44|561.04|562.95|560.55|0
1653311500000|2022-05-23 13:11:40|562.58|560.18|562.95|560.55|562.95|560.55|562.58|560.18|0
1653311510000|2022-05-23 13:11:50|562.45|560.05|562.95|560.55|562.95|560.55|562.45|560.05|0
1653311520000|2022-05-23 13:12:00|563.19|560.79|563.07|560.67|563.19|560.79|563.07|560.67|0
1653311530000|2022-05-23 13:12:10|562.95|560.55|562.2|559.8|562.95|560.55|562.2|559.8|0
1653311540000|2022-05-23 13:12:20|562.45|560.05|563.19|560.79|563.19|560.79|562.45|560.05|0
1653311550000|2022-05-23 13:12:30|562.95|560.55|562.7|560.3|562.95|560.55|562.7|560.3|0
1653311560000|2022-05-23 13:12:40|562.95|560.55|562.95|560.55|563.07|560.67|562.7|560.3|0
1653311570000|2022-05-23 13:12:50|563.69|561.29|563.44|561.04|563.69|561.29|563.44|561.04|0
1653311580000|2022-05-23 13:13:00|563.19|560.79|562.95|560.55|563.19|560.79|562.95|560.55|0
1653311590000|2022-05-23 13:13:10|562.7|560.3|562.7|560.3|562.7|560.3|562.45|560.05|0
1653311600000|2022-05-23 13:13:20|562.95|560.55|562.45|560.05|562.95|560.55|562.45|560.05|0
1653311610000|2022-05-23 13:13:30|562.2|559.8|562.2|559.8|562.2|559.8|562.2|559.8|0
1653311620000|2022-05-23 13:13:40|562.45|560.05|562.45|560.05|562.45|560.05|562.45|560.05|0
1653311630000|2022-05-23 13:13:50|562.2|559.8|561.95|559.55|562.2|559.8|561.71|559.31|0
1653311640000|2022-05-23 13:14:00|561.84|559.44|561.95|559.55|561.95|559.55|561.71|559.31|0
1653311650000|2022-05-23 13:14:10|562.2|559.8|562.2|559.8|562.45|560.05|562.2|559.8|0
1653311660000|2022-05-23 13:14:20|562.45|560.05|561.95|559.55|562.45|560.05|561.95|559.55|0
1653311680000|2022-05-23 13:14:40|561.84|559.44|561.59|559.19|561.84|559.44|561.59|559.19|0
1653311690000|2022-05-23 13:14:50|561.71|559.31|561.95|559.55|561.95|559.55|561.71|559.31|0
1653311700000|2022-05-23 13:15:00|561.71|559.31|561.46|559.06|561.71|559.31|561.46|559.06|0
1653311710000|2022-05-23 13:15:10|561.95|559.55|562.2|559.8|562.2|559.8|561.95|559.55|0
1653311720000|2022-05-23 13:15:20|562.45|560.05|563.19|560.79|563.19|560.79|562.45|560.05|0
1653311730000|2022-05-23 13:15:30|563.44|561.04|563.19|560.79|563.44|561.04|563.19|560.79|0
1653311740000|2022-05-23 13:15:40|562.95|560.55|564.68|562.28|564.68|562.28|562.95|560.55|0
1653311750000|2022-05-23 13:15:50|564.43|562.03|564.43|562.03|564.43|562.03|564.31|561.91|0
1653311760000|2022-05-23 13:16:00|564.68|562.28|564.68|562.28|564.68|562.28|564.68|562.28|0
1653311770000|2022-05-23 13:16:10|564.93|562.53|564.93|562.53|565.18|562.78|564.93|562.53|0
1653311780000|2022-05-23 13:16:20|565.18|562.78|565.42|563.02|565.42|563.02|565.18|562.78|0
1653311790000|2022-05-23 13:16:30|565.18|562.78|565.42|563.02|565.42|563.02|565.18|562.78|0
1653311800000|2022-05-23 13:16:40|565.67|563.27|565.55|563.15|565.67|563.27|565.55|563.15|0
1653311810000|2022-05-23 13:16:50|565.42|563.02|564.93|562.53|565.42|563.02|564.93|562.53|0
1653311820000|2022-05-23 13:17:00|565.18|562.78|565.42|563.02|565.42|563.02|565.18|562.78|0
1653311830000|2022-05-23 13:17:10|563.94|561.54|563.94|561.54|563.94|561.54|563.94|561.54|0
1653311840000|2022-05-23 13:17:20|563.19|560.79|562.2|559.8|563.19|560.79|562.2|559.8|0
1653311850000|2022-05-23 13:17:30|562.08|559.68|561.95|559.55|562.08|559.68|561.59|559.19|0
1653311860000|2022-05-23 13:17:40|562.2|559.8|562.45|560.05|562.95|560.55|562.2|559.8|0
1653311870000|2022-05-23 13:17:50|562.7|560.3|562.45|560.05|562.7|560.3|562.45|560.05|0
1653311880000|2022-05-23 13:18:00|562.2|559.8|561.71|559.31|562.2|559.8|561.71|559.31|0
1653311890000|2022-05-23 13:18:10|561.95|559.55|561.46|559.06|561.95|559.55|561.46|559.06|0
1653311900000|2022-05-23 13:18:20|560.96|558.56|560.72|558.32|560.96|558.56|560.22|557.82|0
1653311910000|2022-05-23 13:18:30|561.09|558.69|561.21|558.81|561.21|558.81|561.09|558.69|0
1653311920000|2022-05-23 13:18:40|560.96|558.56|560.72|558.32|560.96|558.56|560.72|558.32|0
1653311930000|2022-05-23 13:18:50|560.47|558.07|560.84|558.44|560.96|558.56|560.47|558.07|0
1653311940000|2022-05-23 13:19:00|560.72|558.32|560.47|558.07|560.96|558.56|560.47|558.07|0
1653311950000|2022-05-23 13:19:10|560.6|558.2|560.47|558.07|560.72|558.32|560.47|558.07|0
1653311960000|2022-05-23 13:19:20|560.72|558.32|560.6|558.2|560.72|558.32|560.47|558.07|0
1653311970000|2022-05-23 13:19:30|560.96|558.56|561.95|559.55|561.95|559.55|560.96|558.56|0
1653311980000|2022-05-23 13:19:40|562.45|560.05|562.83|560.43|562.83|560.43|562.45|560.05|0
1653311990000|2022-05-23 13:19:50|562.7|560.3|563.19|560.79|563.19|560.79|562.7|560.3|0
1653312000000|2022-05-23 13:20:00|562.83|560.43|563.44|561.04|563.44|561.04|562.83|560.43|0
1653312010000|2022-05-23 13:20:10|563.69|561.29|563.69|561.29|563.69|561.29|563.69|561.29|0
1653312020000|2022-05-23 13:20:20|563.44|561.04|562.45|560.05|563.44|561.04|562.45|560.05|0
1653312030000|2022-05-23 13:20:30|562.58|560.18|562.7|560.3|562.7|560.3|562.2|559.8|0
1653312040000|2022-05-23 13:20:40|562.95|560.55|562.45|560.05|562.95|560.55|562.45|560.05|0
1653312050000|2022-05-23 13:20:50|562.2|559.8|562.45|560.05|562.45|560.05|562.2|559.8|0
1653312060000|2022-05-23 13:21:00|562.7|560.3|563.69|561.29|563.69|561.29|562.7|560.3|0
1653312070000|2022-05-23 13:21:10|563.44|561.04|563.19|560.79|563.44|561.04|563.19|560.79|0
1653312080000|2022-05-23 13:21:20|563.57|561.17|563.69|561.29|563.69|561.29|563.44|561.04|0
1653312090000|2022-05-23 13:21:30|563.44|561.04|563.69|561.29|563.82|561.42|563.44|561.04|0
1653312100000|2022-05-23 13:21:40|563.44|561.04|563.19|560.79|563.57|561.17|563.19|560.79|0
1653312110000|2022-05-23 13:21:50|563.69|561.29|563.69|561.29|563.69|561.29|563.57|561.17|0
1653312120000|2022-05-23 13:22:00|563.44|561.04|562.7|560.3|563.44|561.04|562.45|560.05|0
1653312130000|2022-05-23 13:22:10|562.83|560.43|563.44|561.04|563.44|561.04|562.83|560.43|0
1653312140000|2022-05-23 13:22:20|563.19|560.79|563.32|560.92|563.44|561.04|563.19|560.79|0
1653312150000|2022-05-23 13:22:30|563.19|560.79|562.95|560.55|563.19|560.79|562.7|560.3|0
1653312160000|2022-05-23 13:22:40|563.19|560.79|563.32|560.92|563.44|561.04|563.19|560.79|0
1653312170000|2022-05-23 13:22:50|563.57|561.17|563.69|561.29|563.69|561.29|563.44|561.04|0
1653312180000|2022-05-23 13:23:00|563.94|561.54|563.94|561.54|563.94|561.54|563.69|561.29|0
1653312190000|2022-05-23 13:23:10|563.82|561.42|564.18|561.78|564.18|561.78|563.82|561.42|0
1653312200000|2022-05-23 13:23:20|564.43|562.03|564.43|562.03|564.43|562.03|564.43|562.03|0
1653312210000|2022-05-23 13:23:30|564.18|561.78|563.94|561.54|564.18|561.78|563.94|561.54|0
1653312220000|2022-05-23 13:23:40|564.18|561.78|564.43|562.03|564.68|562.28|564.18|561.78|0
1653312230000|2022-05-23 13:23:50|564.31|561.91|565.18|562.78|565.18|562.78|564.31|561.91|0
1653312240000|2022-05-23 13:24:00|565.42|563.02|565.18|562.78|565.42|563.02|565.18|562.78|0
1653312250000|2022-05-23 13:24:10|565.3|562.9|565.42|563.02|565.42|563.02|565.3|562.9|0
1653312260000|2022-05-23 13:24:20|564.56|562.16|564.56|562.16|564.68|562.28|564.43|562.03|0
1653312270000|2022-05-23 13:24:30|564.18|561.78|563.94|561.54|564.18|561.78|563.94|561.54|0
1653312280000|2022-05-23 13:24:40|563.69|561.29|563.19|560.79|563.69|561.29|563.19|560.79|0
1653312290000|2022-05-23 13:24:50|562.95|560.55|562.7|560.3|563.19|560.79|562.7|560.3|0
1653312300000|2022-05-23 13:25:00|562.83|560.43|564.43|562.03|564.43|562.03|562.83|560.43|0
1653312310000|2022-05-23 13:25:10|564.68|562.28|566.42|564.02|566.42|564.02|564.68|562.28|0
1653312320000|2022-05-23 13:25:20|566.79|564.39|566.3|563.9|567.16|564.76|566.3|563.9|0
1653312330000|2022-05-23 13:25:30|566.05|563.65|566.66|564.26|566.66|564.26|565.92|563.52|0
1653312340000|2022-05-23 13:25:40|567.16|564.76|566.54|564.14|567.16|564.76|566.54|564.14|0
1653312350000|2022-05-23 13:25:50|566.66|564.26|566.42|564.02|566.66|564.26|566.17|563.77|0
1653312360000|2022-05-23 13:26:00|566.3|563.9|566.17|563.77|566.66|564.26|566.17|563.77|0
1653312370000|2022-05-23 13:26:10|566.3|563.9|566.42|564.02|566.66|564.26|566.3|563.9|0
1653312380000|2022-05-23 13:26:20|566.79|564.39|566.66|564.26|567.16|564.76|566.66|564.26|0
1653312390000|2022-05-23 13:26:30|566.79|564.39|566.66|564.26|566.91|564.51|566.66|564.26|0
1653312400000|2022-05-23 13:26:40|566.91|564.51|568.4|566|568.4|566|566.91|564.51|0
1653312410000|2022-05-23 13:26:50|567.9|565.5|567.41|565.01|567.9|565.5|567.41|565.01|0
1653312420000|2022-05-23 13:27:00|567.78|565.38|568.65|566.25|568.65|566.25|567.78|565.38|0
1653312430000|2022-05-23 13:27:10|568.15|565.75|567.9|565.5|568.15|565.75|567.9|565.5|0
1653312440000|2022-05-23 13:27:20|568.15|565.75|567.65|565.25|568.15|565.75|567.41|565.01|0
1653312450000|2022-05-23 13:27:30|568.15|565.75|567.9|565.5|568.15|565.75|567.9|565.5|0
1653312460000|2022-05-23 13:27:40|568.4|566|569.39|566.99|569.39|566.99|568.4|566|0
1653312470000|2022-05-23 13:27:50|569.14|566.74|569.89|567.49|569.89|567.49|569.14|566.74|0
1653312480000|2022-05-23 13:28:00|569.14|566.74|569.27|566.87|569.27|566.87|568.65|566.25|0
1653312490000|2022-05-23 13:28:10|569.39|566.99|570.88|568.48|570.88|568.48|569.39|566.99|0
1653312500000|2022-05-23 13:28:20|571.01|568.61|570.88|568.48|571.37|568.97|570.76|568.36|0
1653312510000|2022-05-23 13:28:30|571.13|568.73|570.63|568.23|571.13|568.73|570.63|568.23|0
1653312520000|2022-05-23 13:28:40|570.76|568.36|570.63|568.23|570.76|568.36|570.38|567.98|0
1653312530000|2022-05-23 13:28:50|570.38|567.98|570.63|568.23|570.88|568.48|570.38|567.98|0
1653312540000|2022-05-23 13:29:00|570.13|567.73|570.88|568.48|571.13|568.73|570.13|567.73|0
1653312550000|2022-05-23 13:29:10|570.63|568.23|569.77|567.37|570.76|568.36|569.77|567.37|0
1653312560000|2022-05-23 13:29:20|569.64|567.24|569.89|567.49|569.89|567.49|569.64|567.24|0
1653312570000|2022-05-23 13:29:30|569.77|567.37|570.26|567.86|570.26|567.86|569.77|567.37|0
1653312580000|2022-05-23 13:29:40|569.89|567.49|570.51|568.11|570.51|568.11|569.89|567.49|0
1653312590000|2022-05-23 13:29:50|571.37|568.97|571.37|568.97|571.37|568.97|571.13|568.73|0
1653312600000|2022-05-23 13:30:00|569.64|567.24|571.75|569.35|571.75|569.35|569.14|566.74|0
1653312610000|2022-05-23 13:30:10|571.37|568.97|571.87|569.47|571.87|569.47|571.13|568.73|0
1653312620000|2022-05-23 13:30:20|569.64|567.24|571.87|569.47|571.87|569.47|569.64|567.24|0
1653312630000|2022-05-23 13:30:30|572.61|570.21|573.11|570.71|573.11|570.71|571.87|569.47|0
1653312640000|2022-05-23 13:30:40|572.86|570.46|573.11|570.71|573.61|571.21|572.86|570.46|0
1653312650000|2022-05-23 13:30:50|571.62|569.22|570.02|567.62|571.62|569.22|570.02|567.62|0
1653312660000|2022-05-23 13:31:00|571.87|569.47|570.88|568.48|571.87|569.47|570.26|567.86|0
1653312670000|2022-05-23 13:31:10|570.63|568.23|569.39|566.99|570.63|568.23|569.39|566.99|0
1653312680000|2022-05-23 13:31:20|567.9|565.5|569.64|567.24|569.64|567.24|567.9|565.5|0
1653312690000|2022-05-23 13:31:30|571.13|568.73|573.11|570.71|573.11|570.71|571.13|568.73|0
1653312700000|2022-05-23 13:31:40|572.37|569.97|572.37|569.97|572.61|570.21|571.87|569.47|0
1653312710000|2022-05-23 13:31:50|574.6|572.2|575.34|572.94|576.09|573.69|574.6|572.2|0
1653312720000|2022-05-23 13:32:00|575.1|572.7|574.73|572.33|575.34|572.94|574.6|572.2|0
1653312730000|2022-05-23 13:32:10|575.1|572.7|573.61|571.21|575.1|572.7|573.61|571.21|0
1653312740000|2022-05-23 13:32:20|571.37|568.97|572.12|569.72|572.12|569.72|571.13|568.73|0
1653312750000|2022-05-23 13:32:30|571.75|569.35|573.85|571.45|573.85|571.45|571.75|569.35|0
1653312760000|2022-05-23 13:32:40|574.6|572.2|573.61|571.21|574.85|572.45|573.61|571.21|0
1653312770000|2022-05-23 13:32:50|574.6|572.2|572.37|569.97|574.6|572.2|572.37|569.97|0
1653312780000|2022-05-23 13:33:00|572.5|570.1|573.85|571.45|574.48|572.08|572.5|570.1|0
1653312790000|2022-05-23 13:33:10|572.86|570.46|574.6|572.2|574.6|572.2|572.86|570.46|0
1653312800000|2022-05-23 13:33:20|574.85|572.45|573.11|570.71|574.85|572.45|573.11|570.71|0
1653312810000|2022-05-23 13:33:30|571.87|569.47|570.88|568.48|572.61|570.21|570.88|568.48|0
1653312820000|2022-05-23 13:33:40|571.37|568.97|572.86|570.46|572.86|570.46|571.37|568.97|0
1653312830000|2022-05-23 13:33:50|574.1|571.7|574.35|571.95|574.35|571.95|573.85|571.45|0
1653312840000|2022-05-23 13:34:00|574.1|571.7|575.84|573.44|575.84|573.44|574.1|571.7|0
1653312850000|2022-05-23 13:34:10|576.09|573.69|576.83|574.43|576.83|574.43|575.97|573.57|0
1653312860000|2022-05-23 13:34:20|577.95|575.55|577.33|574.93|577.95|575.55|577.08|574.68|0
1653312870000|2022-05-23 13:34:30|576.34|573.94|575.34|572.94|576.34|573.94|574.98|572.58|0
1653312880000|2022-05-23 13:34:40|575.84|573.44|575.59|573.19|576.34|573.94|575.59|573.19|0
1653312890000|2022-05-23 13:34:50|574.48|572.08|570.38|567.98|574.48|572.08|570.38|567.98|0
1653312900000|2022-05-23 13:35:00|569.14|566.74|568.89|566.49|569.64|567.24|568.89|566.49|0
1653312910000|2022-05-23 13:35:10|570.13|567.73|573.11|570.71|573.11|570.71|570.13|567.73|0
1653312920000|2022-05-23 13:35:20|574.6|572.2|574.6|572.2|574.6|572.2|573.36|570.96|0
1653312930000|2022-05-23 13:35:30|574.1|571.7|573.98|571.58|574.35|571.95|573.98|571.58|0
1653312940000|2022-05-23 13:35:40|573.61|571.21|573.36|570.96|574.35|571.95|573.36|570.96|0
1653312950000|2022-05-23 13:35:50|573.61|571.21|573.61|571.21|573.61|571.21|573.61|571.21|0
1653312960000|2022-05-23 13:36:00|574.85|572.45|572.37|569.97|574.85|572.45|572.37|569.97|0
1653312970000|2022-05-23 13:36:10|573.11|570.71|573.61|571.21|575.1|572.7|573.11|570.71|0
1653312980000|2022-05-23 13:36:20|573.36|570.96|575.84|573.44|576.34|573.94|573.36|570.96|0
1653312990000|2022-05-23 13:36:30|576.09|573.69|576.58|574.18|577.08|574.68|576.09|573.69|0
1653313000000|2022-05-23 13:36:40|577.95|575.55|579.81|577.41|581.05|578.65|577.95|575.55|0
1653313010000|2022-05-23 13:36:50|579.31|576.91|577.58|575.18|579.31|576.91|577.58|575.18|0
1653313020000|2022-05-23 13:37:00|577.83|575.43|580.56|578.16|580.56|578.16|577.83|575.43|0
1653313030000|2022-05-23 13:37:10|581.05|578.65|582.54|580.14|582.54|580.14|581.05|578.65|0
1653313040000|2022-05-23 13:37:20|583.29|580.89|583.54|581.14|583.91|581.51|583.29|580.89|0
1653313050000|2022-05-23 13:37:30|582.54|580.14|580.06|577.66|582.54|580.14|580.06|577.66|0
1653313060000|2022-05-23 13:37:40|579.31|576.91|579.56|577.16|580.06|577.66|579.31|576.91|0
1653313070000|2022-05-23 13:37:50|579.81|577.41|580.44|578.04|580.44|578.04|579.07|576.67|0
1653313080000|2022-05-23 13:38:00|579.07|576.67|577.33|574.93|579.07|576.67|577.21|574.81|0
1653313090000|2022-05-23 13:38:10|578.32|575.92|578.57|576.17|578.57|576.17|576.09|573.69|0
1653313100000|2022-05-23 13:38:20|578.82|576.42|580.56|578.16|581.8|579.4|578.82|576.42|0
1653313110000|2022-05-23 13:38:30|580.68|578.28|580.56|578.16|580.68|578.28|580.56|578.16|0
1653313120000|2022-05-23 13:38:40|581.3|578.9|582.29|579.89|582.29|579.89|581.3|578.9|0
1653313130000|2022-05-23 13:38:50|582.79|580.39|583.17|580.77|583.17|580.77|582.79|580.39|0
1653313140000|2022-05-23 13:39:00|582.79|580.39|583.29|580.89|583.29|580.89|582.29|579.89|0
1653313150000|2022-05-23 13:39:10|584.03|581.63|584.53|582.13|584.78|582.38|583.78|581.38|0
1653313160000|2022-05-23 13:39:20|585.02|582.62|585.02|582.62|585.02|582.62|585.02|582.62|0
1653313170000|2022-05-23 13:39:30|584.28|581.88|584.78|582.38|585.27|582.87|584.28|581.88|0
1653313180000|2022-05-23 13:39:40|585.52|583.12|585.27|582.87|586.02|583.62|585.27|582.87|0
1653313190000|2022-05-23 13:39:50|584.28|581.88|583.04|580.64|584.28|581.88|583.04|580.64|0
1653313200000|2022-05-23 13:40:00|582.54|580.14|584.28|581.88|584.28|581.88|582.54|580.14|0
1653313210000|2022-05-23 13:40:10|585.27|582.87|586.52|584.12|586.52|584.12|585.27|582.87|0
1653313220000|2022-05-23 13:40:20|587.26|584.86|585.77|583.37|587.76|585.36|585.77|583.37|0
1653313230000|2022-05-23 13:40:30|584.28|581.88|579.56|577.16|584.28|581.88|579.56|577.16|0
1653313240000|2022-05-23 13:40:40|580.06|577.66|580.56|578.16|580.56|578.16|579.07|576.67|0
1653313250000|2022-05-23 13:40:50|579.56|577.16|578.82|576.42|579.56|577.16|578.82|576.42|0
1653313260000|2022-05-23 13:41:00|578.57|576.17|577.58|575.18|578.57|576.17|577.21|574.81|0
1653313270000|2022-05-23 13:41:10|575.97|573.57|575.22|572.82|576.09|573.69|575.09|572.69|0
1653313280000|2022-05-23 13:41:20|574.1|571.7|573.61|571.21|574.35|571.95|573.11|570.71|0
1653313290000|2022-05-23 13:41:30|573.36|570.96|572.37|569.97|573.36|570.96|572.37|569.97|0
1653313300000|2022-05-23 13:41:40|571.37|568.97|570.88|568.48|571.62|569.22|570.38|567.98|0
1653313310000|2022-05-23 13:41:50|571.37|568.97|569.64|567.24|571.37|568.97|569.39|566.99|0
1653313320000|2022-05-23 13:42:00|570.63|568.23|569.89|567.49|570.63|568.23|568.89|566.49|0
1653313330000|2022-05-23 13:42:10|571.87|569.47|573.85|571.45|573.85|571.45|571.87|569.47|0
1653313340000|2022-05-23 13:42:20|573.11|570.71|573.11|570.71|574.35|571.95|573.11|570.71|0
1653313350000|2022-05-23 13:42:30|573.61|571.21|571.62|569.22|573.61|571.21|571.62|569.22|0
1653313360000|2022-05-23 13:42:40|573.11|570.71|573.36|570.96|574.35|571.95|573.11|570.71|0
1653313370000|2022-05-23 13:42:50|572.86|570.46|572.37|569.97|572.86|570.46|572.37|569.97|0
1653313380000|2022-05-23 13:43:00|571.5|569.1|569.64|567.24|571.5|569.1|569.64|567.24|0
1653313390000|2022-05-23 13:43:10|569.14|566.74|568.15|565.75|569.14|566.74|568.15|565.75|0
1653313400000|2022-05-23 13:43:20|567.16|564.76|569.64|567.24|569.64|567.24|567.16|564.76|0
1653313410000|2022-05-23 13:43:30|570.63|568.23|570.13|567.73|572.12|569.72|570.13|567.73|0
1653313420000|2022-05-23 13:43:40|568.89|566.49|569.64|567.24|569.64|567.24|568.4|566|0
1653313430000|2022-05-23 13:43:50|569.52|567.12|568.15|565.75|569.77|567.37|568.15|565.75|0
1653313440000|2022-05-23 13:44:00|568.53|566.13|568.65|566.25|570.13|567.73|568.53|566.13|0
1653313450000|2022-05-23 13:44:10|569.89|567.49|569.89|567.49|570.63|568.23|569.89|567.49|0
1653313460000|2022-05-23 13:44:20|570.13|567.73|571.37|568.97|571.37|568.97|569.89|567.49|0
1653313470000|2022-05-23 13:44:30|570.76|568.36|570.88|568.48|571.5|569.1|570.76|568.36|0
1653313480000|2022-05-23 13:44:40|570.63|568.23|570.13|567.73|571.62|569.22|570.13|567.73|0
1653313490000|2022-05-23 13:44:50|569.14|566.74|568.4|566|569.14|566.74|568.4|566|0
1653313500000|2022-05-23 13:45:00|567.65|565.25|567.65|565.25|567.65|565.25|567.65|565.25|0
1653313510000|2022-05-23 13:45:10|568.4|566|568.65|566.25|568.89|566.49|568.4|566|0
1653313520000|2022-05-23 13:45:20|569.39|566.99|570.38|567.98|571.13|568.73|569.39|566.99|0
1653313530000|2022-05-23 13:45:30|571.37|568.97|571.01|568.61|571.37|568.97|570.88|568.48|0
1653313540000|2022-05-23 13:45:40|570.13|567.73|569.64|567.24|570.38|567.98|569.64|567.24|0
1653313550000|2022-05-23 13:45:50|570.13|567.73|566.66|564.26|570.13|567.73|565.92|563.52|0
1653313560000|2022-05-23 13:46:00|565.67|563.27|569.64|567.24|569.64|567.24|565.67|563.27|0
1653313570000|2022-05-23 13:46:10|569.02|566.62|568.15|565.75|569.14|566.74|567.65|565.25|0
1653313580000|2022-05-23 13:46:20|569.64|567.24|567.9|565.5|570.13|567.73|567.9|565.5|0
1653313590000|2022-05-23 13:46:30|569.39|566.99|567.16|564.76|569.64|567.24|567.16|564.76|0
1653313600000|2022-05-23 13:46:40|568.4|566|567.16|564.76|568.89|566.49|567.16|564.76|0
1653313610000|2022-05-23 13:46:50|566.41|564.01|565.67|563.27|566.41|564.01|565.67|563.27|0
1653313620000|2022-05-23 13:47:00|566.17|563.77|562.94|560.54|566.17|563.77|562.94|560.54|0
1653313630000|2022-05-23 13:47:10|563.93|561.53|564.68|562.28|565.17|562.77|563.93|561.53|0
1653313640000|2022-05-23 13:47:20|562.45|560.05|563.44|561.04|563.44|561.04|562.2|559.8|0
1653313650000|2022-05-23 13:47:30|562.94|560.54|559.97|557.57|562.94|560.54|559.97|557.57|0
1653313660000|2022-05-23 13:47:40|559.72|557.32|559.72|557.32|559.72|557.32|559.47|557.07|0
1653313670000|2022-05-23 13:47:50|559.23|556.83|559.23|556.83|559.23|556.83|558.73|556.33|0
1653313680000|2022-05-23 13:48:00|558.73|556.33|557.99|555.59|558.73|556.33|557.99|555.59|0
1653313690000|2022-05-23 13:48:10|558.98|556.58|557.99|555.59|558.98|556.58|557.99|555.59|0
1653313700000|2022-05-23 13:48:20|558.24|555.84|556.5|554.1|558.24|555.84|556.5|554.1|0
1653313710000|2022-05-23 13:48:30|556.01|553.61|557|554.6|557|554.6|555.26|552.86|0
1653313720000|2022-05-23 13:48:40|557.99|555.59|559.47|557.07|559.47|557.07|557.99|555.59|0
1653313730000|2022-05-23 13:48:50|559.11|556.71|561.46|559.06|561.46|559.06|559.11|556.71|0
1653313740000|2022-05-23 13:49:00|561.7|559.3|559.85|557.45|561.7|559.3|559.85|557.45|0
1653313750000|2022-05-23 13:49:10|561.21|558.81|559.97|557.57|561.21|558.81|559.97|557.57|0
1653313760000|2022-05-23 13:49:20|560.47|558.07|558.98|556.58|560.47|558.07|558.98|556.58|0
1653313770000|2022-05-23 13:49:30|559.97|557.57|561.21|558.81|561.21|558.81|559.97|557.57|0
1653313780000|2022-05-23 13:49:40|561.95|559.55|562.2|559.8|562.2|559.8|560.96|558.56|0
1653313790000|2022-05-23 13:49:50|561.7|559.3|558.73|556.33|561.7|559.3|558.73|556.33|0
1653313800000|2022-05-23 13:50:00|559.72|557.32|559.97|557.57|560.47|558.07|558.98|556.58|0
1653313810000|2022-05-23 13:50:10|560.71|558.31|558.48|556.08|560.71|558.31|558.48|556.08|0
1653313820000|2022-05-23 13:50:20|557.74|555.34|558.73|556.33|558.73|556.33|557.49|555.09|0
1653313830000|2022-05-23 13:50:30|557.49|555.09|558.48|556.08|558.73|556.33|557.49|555.09|0
1653313840000|2022-05-23 13:50:40|557.74|555.34|558.98|556.58|558.98|556.58|557.25|554.85|0
1653313850000|2022-05-23 13:50:50|557.99|555.59|557|554.6|557.99|555.59|557|554.6|0
1653313860000|2022-05-23 13:51:00|557.74|555.34|556.75|554.35|557.74|555.34|556.75|554.35|0
1653313870000|2022-05-23 13:51:10|557.99|555.59|558.48|556.08|558.48|556.08|556.5|554.1|0
1653313880000|2022-05-23 13:51:20|558.73|556.33|560.22|557.82|560.22|557.82|558.73|556.33|0
1653313890000|2022-05-23 13:51:30|560.47|558.07|559.23|556.83|560.47|558.07|559.23|556.83|0
1653313900000|2022-05-23 13:51:40|559.97|557.57|559.97|557.57|559.97|557.57|558.98|556.58|0
1653313910000|2022-05-23 13:51:50|560.96|558.56|559.72|557.32|560.96|558.56|559.72|557.32|0
1653313920000|2022-05-23 13:52:00|559.6|557.2|556.25|553.85|559.6|557.2|556.25|553.85|0
1653313930000|2022-05-23 13:52:10|555.51|553.11|556.75|554.35|556.75|554.35|555.51|553.11|0
1653313940000|2022-05-23 13:52:20|557.99|555.59|557.13|554.73|557.99|555.59|556.75|554.35|0
1653313950000|2022-05-23 13:52:30|556.75|554.35|555.51|553.11|557.74|555.34|555.51|553.11|0
1653313960000|2022-05-23 13:52:40|555.76|553.36|555.51|553.11|555.76|553.36|555.26|552.86|0
1653313970000|2022-05-23 13:52:50|556.01|553.61|556.25|553.85|556.25|553.85|555.76|553.36|0
1653313980000|2022-05-23 13:53:00|557|554.6|557|554.6|557|554.6|555.51|553.11|0
1653313990000|2022-05-23 13:53:10|557.99|555.59|557.24|554.84|558.36|555.96|557.24|554.84|0
1653314000000|2022-05-23 13:53:20|557.99|555.59|559.23|556.83|559.23|556.83|557.99|555.59|0
1653314010000|2022-05-23 13:53:30|559.47|557.07|562.45|560.05|562.45|560.05|559.47|557.07|0
1653314020000|2022-05-23 13:53:40|563.69|561.29|561.46|559.06|563.69|561.29|561.46|559.06|0
1653314030000|2022-05-23 13:53:50|560.71|558.31|561.21|558.81|561.21|558.81|560.71|558.31|0
1653314040000|2022-05-23 13:54:00|561.46|559.06|562.2|559.8|562.2|559.8|560.96|558.56|0
1653314050000|2022-05-23 13:54:10|561.95|559.55|563.44|561.04|563.69|561.29|561.95|559.55|0
1653314060000|2022-05-23 13:54:20|562.2|559.8|564.68|562.28|564.68|562.28|562.2|559.8|0
1653314070000|2022-05-23 13:54:30|565.17|562.77|565.42|563.02|565.67|563.27|564.43|562.03|0
1653314080000|2022-05-23 13:54:40|564.68|562.28|565.42|563.02|565.92|563.52|564.68|562.28|0
1653314090000|2022-05-23 13:54:50|565.67|563.27|569.64|567.24|569.64|567.24|565.67|563.27|0
1653314100000|2022-05-23 13:55:00|568.4|566|566.17|563.77|568.4|566|566.17|563.77|0
1653314110000|2022-05-23 13:55:10|565.92|563.52|567.9|565.5|567.9|565.5|565.92|563.52|0
1653314120000|2022-05-23 13:55:20|568.4|566|565.67|563.27|568.4|566|565.67|563.27|0
1653314130000|2022-05-23 13:55:30|566.41|564.01|565.67|563.27|566.41|564.01|565.67|563.27|0
1653314140000|2022-05-23 13:55:40|567.16|564.76|566.41|564.01|567.16|564.76|566.41|564.01|0
1653314150000|2022-05-23 13:55:50|566.17|563.77|566.41|564.01|566.66|564.26|565.92|563.52|0
1653314160000|2022-05-23 13:56:00|567.16|564.76|567.65|565.25|568.15|565.75|567.16|564.76|0
1653314170000|2022-05-23 13:56:10|568.64|566.24|569.14|566.74|570.13|567.73|568.64|566.24|0
1653314180000|2022-05-23 13:56:20|568.64|566.24|568.15|565.75|569.14|566.74|568.15|565.75|0
1653314190000|2022-05-23 13:56:30|567.9|565.5|569.14|566.74|569.14|566.74|567.9|565.5|0
1653314200000|2022-05-23 13:56:40|568.64|566.24|570.88|568.48|570.88|568.48|568.64|566.24|0
1653314210000|2022-05-23 13:56:50|571.12|568.72|571.12|568.72|571.12|568.72|570.38|567.98|0
1653314220000|2022-05-23 13:57:00|572.36|569.96|570.88|568.48|572.61|570.21|570.88|568.48|0
1653314230000|2022-05-23 13:57:10|571.12|568.72|570.88|568.48|571.12|568.72|570.13|567.73|0
1653314240000|2022-05-23 13:57:20|569.39|566.99|571.12|568.72|571.12|568.72|569.39|566.99|0
1653314250000|2022-05-23 13:57:30|570.76|568.36|574.1|571.7|574.1|571.7|570.76|568.36|0
1653314260000|2022-05-23 13:57:40|573.85|571.45|573.11|570.71|573.85|571.45|573.11|570.71|0
1653314270000|2022-05-23 13:57:50|572.86|570.46|572.61|570.21|573.85|571.45|572.61|570.21|0
1653314280000|2022-05-23 13:58:00|571.87|569.47|572.86|570.46|574.1|571.7|571.87|569.47|0
1653314290000|2022-05-23 13:58:10|572.99|570.59|572.61|570.21|573.11|570.71|572.61|570.21|0
1653314300000|2022-05-23 13:58:20|572.12|569.72|574.35|571.95|574.35|571.95|572.12|569.72|0
1653314310000|2022-05-23 13:58:30|575.34|572.94|577.33|574.93|577.33|574.93|575.34|572.94|0
1653314320000|2022-05-23 13:58:40|576.83|574.43|575.34|572.94|576.83|574.43|574.85|572.45|0
1653314330000|2022-05-23 13:58:50|576.09|573.69|575.22|572.82|576.09|573.69|575.09|572.69|0
1653314340000|2022-05-23 13:59:00|574.35|571.95|575.84|573.44|575.84|573.44|574.35|571.95|0
1653314350000|2022-05-23 13:59:10|576.58|574.18|577.7|575.3|577.7|575.3|576.33|573.93|0
1653314360000|2022-05-23 13:59:20|577.58|575.18|578.57|576.17|578.57|576.17|577.58|575.18|0
1653314370000|2022-05-23 13:59:30|577.58|575.18|575.84|573.44|577.58|575.18|575.84|573.44|0
1653314380000|2022-05-23 13:59:40|575.59|573.19|576.83|574.43|576.83|574.43|575.59|573.19|0
1653314390000|2022-05-23 13:59:50|576.33|573.93|576.83|574.43|576.83|574.43|576.09|573.69|0
1653314400000|2022-05-23 14:00:00|577.58|575.18|577.82|575.42|577.82|575.42|576.58|574.18|0
1653314410000|2022-05-23 14:00:10|577.58|575.18|578.57|576.17|579.06|576.66|577.58|575.18|0
1653314420000|2022-05-23 14:00:20|578.45|576.05|582.29|579.89|582.29|579.89|578.45|576.05|0
1653314430000|2022-05-23 14:00:30|582.79|580.39|583.29|580.89|583.29|580.89|582.29|579.89|0
1653314440000|2022-05-23 14:00:40|583.04|580.64|583.78|581.38|583.78|581.38|583.04|580.64|0
1653314450000|2022-05-23 14:00:50|584.53|582.13|585.77|583.37|585.77|583.37|584.53|582.13|0
1653314460000|2022-05-23 14:01:00|585.52|583.12|586.76|584.36|587.76|585.36|585.52|583.12|0
1653314470000|2022-05-23 14:01:10|587.01|584.61|586.51|584.11|587.26|584.86|586.51|584.11|0
1653314480000|2022-05-23 14:01:20|585.77|583.37|587.01|584.61|587.01|584.61|584.78|582.38|0
1653314490000|2022-05-23 14:01:30|587.26|584.86|587.14|584.74|587.26|584.86|586.27|583.87|0
1653314500000|2022-05-23 14:01:40|586.51|584.11|588.75|586.35|588.75|586.35|585.52|583.12|0
1653314510000|2022-05-23 14:01:50|589.5|587.1|589.5|587.1|589.5|587.1|589.13|586.73|0
1653314520000|2022-05-23 14:02:00|589.25|586.85|591.98|589.58|591.98|589.58|589.25|586.85|0
1653314530000|2022-05-23 14:02:10|592.97|590.57|592.73|590.33|592.97|590.57|592.48|590.08|0
1653314540000|2022-05-23 14:02:20|592.23|589.83|590.74|588.34|592.23|589.83|590.74|588.34|0
1653314550000|2022-05-23 14:02:30|589.5|587.1|589.25|586.85|589.5|587.1|589.25|586.85|0
1653314560000|2022-05-23 14:02:40|590.99|588.59|591.98|589.58|591.98|589.58|590.99|588.59|0
1653314570000|2022-05-23 14:02:50|592.23|589.83|591.73|589.33|592.97|590.57|591.73|589.33|0
1653314580000|2022-05-23 14:03:00|592.73|590.33|594.22|591.82|594.22|591.82|592.73|590.33|0
1653314590000|2022-05-23 14:03:10|594.47|592.07|594.47|592.07|594.71|592.31|594.47|592.07|0
1653314600000|2022-05-23 14:03:20|593.22|590.82|592.48|590.08|593.22|590.82|592.48|590.08|0
1653314610000|2022-05-23 14:03:30|591.48|589.08|591.48|589.08|591.48|589.08|590.99|588.59|0
1653314620000|2022-05-23 14:03:40|590.99|588.59|589.99|587.59|591.98|589.58|589.99|587.59|0
1653314630000|2022-05-23 14:03:50|590.49|588.09|590.74|588.34|590.74|588.34|590.24|587.84|0
1653314640000|2022-05-23 14:04:00|588.5|586.1|590.24|587.84|590.24|587.84|588.25|585.85|0
1653314650000|2022-05-23 14:04:10|589|586.6|588.75|586.35|589.25|586.85|588.25|585.85|0
1653314660000|2022-05-23 14:04:20|588.5|586.1|588|585.6|588.5|586.1|588|585.6|0
1653314670000|2022-05-23 14:04:30|589.49|587.09|589.25|586.85|589.74|587.34|589.25|586.85|0
1653314680000|2022-05-23 14:04:40|589.74|587.34|589.49|587.09|590.49|588.09|589.49|587.09|0
1653314690000|2022-05-23 14:04:50|588.88|586.48|588.25|585.85|588.88|586.48|588.25|585.85|0
1653314700000|2022-05-23 14:05:00|587.26|584.86|588|585.6|588|585.6|587.01|584.61|0
1653314710000|2022-05-23 14:05:10|588.25|585.85|589.25|586.85|589.74|587.34|588.25|585.85|0
1653314720000|2022-05-23 14:05:20|589.49|587.09|587.76|585.36|589.49|587.09|587.76|585.36|0
1653314730000|2022-05-23 14:05:30|587.26|584.86|586.02|583.62|587.26|584.86|584.78|582.38|0
1653314740000|2022-05-23 14:05:40|585.52|583.12|586.51|584.11|586.51|584.11|585.52|583.12|0
1653314750000|2022-05-23 14:05:50|585.52|583.12|583.53|581.13|585.52|583.12|583.53|581.13|0
1653314760000|2022-05-23 14:06:00|584.03|581.63|584.53|582.13|584.53|582.13|583.53|581.13|0
1653314770000|2022-05-23 14:06:10|583.91|581.51|583.29|580.89|584.03|581.63|583.29|580.89|0
1653314780000|2022-05-23 14:06:20|583.04|580.64|583.78|581.38|583.78|581.38|582.79|580.39|0
1653314790000|2022-05-23 14:06:30|583.29|580.89|584.03|581.63|584.53|582.13|583.29|580.89|0
1653314800000|2022-05-23 14:06:40|583.53|581.13|582.79|580.39|584.28|581.88|582.79|580.39|0
1653314810000|2022-05-23 14:06:50|583.53|581.13|584.03|581.63|584.03|581.63|582.29|579.89|0
1653314820000|2022-05-23 14:07:00|585.02|582.62|587.51|585.11|587.51|585.11|585.02|582.62|0
1653314830000|2022-05-23 14:07:10|586.76|584.36|586.82|584.42|587.01|584.61|586.51|584.11|0
1653314840000|2022-05-23 14:07:20|586.32|583.92|585.62|583.22|586.82|584.42|585.62|583.22|0
1653314850000|2022-05-23 14:07:30|585.86|583.46|584.87|582.47|585.86|583.46|584.87|582.47|0
1653314860000|2022-05-23 14:07:40|584.62|582.22|585.86|583.46|585.86|583.46|584.62|582.22|0
1653314870000|2022-05-23 14:07:50|586.36|583.96|587.58|585.18|587.58|585.18|586.36|583.96|0
1653314880000|2022-05-23 14:08:00|587.83|585.43|590.79|588.39|590.79|588.39|587.83|585.43|0
1653314890000|2022-05-23 14:08:10|591.51|589.11|591.76|589.36|591.76|589.36|591.51|589.11|0
1653314900000|2022-05-23 14:08:20|592.01|589.61|591.26|588.86|592.5|590.1|591.26|588.86|0
1653314910000|2022-05-23 14:08:30|589.77|587.37|589.52|587.12|590.27|587.87|589.52|587.12|0
1653314920000|2022-05-23 14:08:40|589.03|586.63|591.26|588.86|591.26|588.86|589.03|586.63|0
1653314930000|2022-05-23 14:08:50|589.77|587.37|590.02|587.62|590.02|587.62|589.28|586.88|0
1653314940000|2022-05-23 14:09:00|589.52|587.12|591.26|588.86|591.26|588.86|589.52|587.12|0
1653314950000|2022-05-23 14:09:10|591.76|589.36|590.77|588.37|591.76|589.36|590.77|588.37|0
1653314960000|2022-05-23 14:09:20|590.52|588.12|590.77|588.37|590.77|588.37|590.02|587.62|0
1653314970000|2022-05-23 14:09:30|591.51|589.11|589.52|587.12|591.51|589.11|589.52|587.12|0
1653314980000|2022-05-23 14:09:40|586.3|583.9|585.8|583.4|586.3|583.9|585.8|583.4|0
1653314990000|2022-05-23 14:09:50|585.57|583.17|586.56|584.16|586.56|584.16|585.07|582.67|0
1653315000000|2022-05-23 14:10:00|587.06|584.66|585.82|583.42|587.8|585.4|585.82|583.42|0
1653315010000|2022-05-23 14:10:10|585.57|583.17|584.58|582.18|585.57|583.17|584.58|582.18|0
1653315020000|2022-05-23 14:10:20|585.32|582.92|584.46|582.06|585.45|583.05|584.46|582.06|0
1653315030000|2022-05-23 14:10:30|585.57|583.17|584.08|581.68|586.07|583.67|584.08|581.68|0
1653315040000|2022-05-23 14:10:40|584.83|582.43|586.32|583.92|587.31|584.91|584.83|582.43|0
1653315050000|2022-05-23 14:10:50|585.57|583.17|585.57|583.17|585.7|583.3|584.33|581.93|0
1653315060000|2022-05-23 14:11:00|586.32|583.92|586.56|584.16|586.56|584.16|585.82|583.42|0
1653315070000|2022-05-23 14:11:10|587.06|584.66|586.2|583.8|587.8|585.4|586.2|583.8|0
1653315080000|2022-05-23 14:11:20|586.32|583.92|584.58|582.18|586.32|583.92|584.58|582.18|0
1653315090000|2022-05-23 14:11:30|584.08|581.68|584.33|581.93|584.33|581.93|583.34|580.94|0
1653315100000|2022-05-23 14:11:40|584.83|582.43|582.1|579.7|584.83|582.43|582.1|579.7|0
1653315110000|2022-05-23 14:11:50|580.86|578.46|579.86|577.46|580.86|578.46|579.86|577.46|0
1653315120000|2022-05-23 14:12:00|580.36|577.96|580.36|577.96|581.6|579.2|580.36|577.96|0
1653315130000|2022-05-23 14:12:10|579.37|576.97|578.13|575.73|579.86|577.46|578.13|575.73|0
1653315140000|2022-05-23 14:12:20|577.13|574.73|577.51|575.11|577.51|575.11|576.89|574.49|0
1653315150000|2022-05-23 14:12:30|576.39|573.99|574.16|571.76|576.39|573.99|574.16|571.76|0
1653315160000|2022-05-23 14:12:40|574.65|572.25|574.9|572.5|575.15|572.75|574.65|572.25|0
1653315170000|2022-05-23 14:12:50|574.16|571.76|574.65|572.25|575.89|573.49|574.16|571.76|0
1653315180000|2022-05-23 14:13:00|575.15|572.75|576.64|574.24|576.64|574.24|575.15|572.75|0
1653315190000|2022-05-23 14:13:10|577.26|574.86|577.63|575.23|577.63|575.23|577.26|574.86|0
1653315200000|2022-05-23 14:13:20|578.5|576.1|577.88|575.48|578.87|576.47|577.88|575.48|0
1653315210000|2022-05-23 14:13:30|577.63|575.23|576.39|573.99|577.63|575.23|576.39|573.99|0
1653315220000|2022-05-23 14:13:40|575.89|573.49|574.9|572.5|576.39|573.99|574.9|572.5|0
1653315230000|2022-05-23 14:13:50|576.02|573.62|576.64|574.24|576.89|574.49|576.02|573.62|0
1653315240000|2022-05-23 14:14:00|576.39|573.99|577.38|574.98|577.38|574.98|576.39|573.99|0
1653315250000|2022-05-23 14:14:10|577.63|575.23|576.64|574.24|578.13|575.73|576.64|574.24|0
1653315260000|2022-05-23 14:14:20|575.89|573.49|576.39|573.99|576.39|573.99|575.4|573|0
1653315270000|2022-05-23 14:14:30|576.64|574.24|577.63|575.23|577.63|575.23|576.39|573.99|0
1653315280000|2022-05-23 14:14:40|578.62|576.22|577.38|574.98|578.87|576.47|577.38|574.98|0
1653315290000|2022-05-23 14:14:50|577.63|575.23|577.38|574.98|578.62|576.22|577.38|574.98|0
1653315300000|2022-05-23 14:15:00|576.14|573.74|575.89|573.49|576.14|573.74|575.15|572.75|0
1653315310000|2022-05-23 14:15:10|575.15|572.75|576.14|573.74|576.14|573.74|575.15|572.75|0
1653315320000|2022-05-23 14:15:20|575.15|572.75|575.4|573|575.65|573.25|575.15|572.75|0
1653315330000|2022-05-23 14:15:30|574.78|572.38|573.17|570.77|574.78|572.38|573.05|570.65|0
1653315340000|2022-05-23 14:15:40|573.66|571.26|573.41|571.01|574.41|572.01|573.41|571.01|0
1653315350000|2022-05-23 14:15:50|573.17|570.77|571.68|569.28|573.17|570.77|571.68|569.28|0
1653315360000|2022-05-23 14:16:00|570.82|568.42|572.67|570.27|572.67|570.27|570.82|568.42|0
1653315370000|2022-05-23 14:16:10|571.68|569.28|573.41|571.01|573.91|571.51|571.68|569.28|0
1653315380000|2022-05-23 14:16:20|572.67|570.27|573.17|570.77|573.41|571.01|572.67|570.27|0
1653315390000|2022-05-23 14:16:30|574.16|571.76|572.67|570.27|574.16|571.76|572.67|570.27|0
1653315400000|2022-05-23 14:16:40|573.91|571.51|576.14|573.74|576.14|573.74|573.66|571.26|0
1653315410000|2022-05-23 14:16:50|576.89|574.49|578.62|576.22|578.62|576.22|576.02|573.62|0
1653315420000|2022-05-23 14:17:00|577.63|575.23|578.13|575.73|578.13|575.73|577.63|575.23|0
1653315430000|2022-05-23 14:17:10|578.62|576.22|577.88|575.48|580.11|577.71|577.88|575.48|0
1653315440000|2022-05-23 14:17:20|576.39|573.99|574.16|571.76|576.39|573.99|573.41|571.01|0
1653315450000|2022-05-23 14:17:30|572.42|570.02|572.42|570.02|572.92|570.52|572.42|570.02|0
1653315460000|2022-05-23 14:17:40|571.18|568.78|566.97|564.57|571.18|568.78|566.97|564.57|0
1653315470000|2022-05-23 14:17:50|566.47|564.07|565.48|563.08|566.72|564.32|565.48|563.08|0
1653315480000|2022-05-23 14:18:00|566.72|564.32|570.19|567.79|570.19|567.79|566.72|564.32|0
1653315490000|2022-05-23 14:18:10|570.44|568.04|570.44|568.04|570.44|568.04|569.7|567.3|0
1653315500000|2022-05-23 14:18:20|571.43|569.03|571.43|569.03|571.43|569.03|570.44|568.04|0
1653315510000|2022-05-23 14:18:30|569.94|567.54|570.93|568.53|571.18|568.78|569.94|567.54|0
1653315520000|2022-05-23 14:18:40|570.44|568.04|570.19|567.79|570.44|568.04|569.58|567.18|0
1653315530000|2022-05-23 14:18:50|569.45|567.05|569.2|566.8|569.7|567.3|569.2|566.8|0
1653315540000|2022-05-23 14:19:00|568.46|566.06|570.19|567.79|570.44|568.04|568.46|566.06|0
1653315550000|2022-05-23 14:19:10|570.69|568.29|568.95|566.55|570.69|568.29|568.95|566.55|0
1653315560000|2022-05-23 14:19:20|569.45|567.05|569.7|567.3|569.7|567.3|568.7|566.3|0
1653315570000|2022-05-23 14:19:30|568.21|565.81|568.95|566.55|569.7|567.3|568.21|565.81|0
1653315580000|2022-05-23 14:19:40|569.82|567.42|569.94|567.54|569.94|567.54|569.33|566.93|0
1653315590000|2022-05-23 14:19:50|569.2|566.8|569.2|566.8|569.2|566.8|568.7|566.3|0
1653315600000|2022-05-23 14:20:00|569.82|567.42|573.66|571.26|573.66|571.26|569.82|567.42|0
1653315610000|2022-05-23 14:20:10|573.41|571.01|575.15|572.75|575.15|572.75|573.41|571.01|0
1653315620000|2022-05-23 14:20:20|575.4|573|574.65|572.25|575.4|573|574.41|572.01|0
1653315630000|2022-05-23 14:20:30|574.29|571.89|575.4|573|575.4|573|574.16|571.76|0
1653315640000|2022-05-23 14:20:40|575.65|573.25|575.4|573|577.13|574.73|575.4|573|0
1653315650000|2022-05-23 14:20:50|575.15|572.75|574.41|572.01|575.53|573.13|574.41|572.01|0
1653315660000|2022-05-23 14:21:00|574.04|571.64|575.65|573.25|575.65|573.25|574.04|571.64|0
1653315670000|2022-05-23 14:21:10|574.65|572.25|575.15|572.75|575.15|572.75|574.65|572.25|0
1653315680000|2022-05-23 14:21:20|574.53|572.13|574.41|572.01|575.15|572.75|574.41|572.01|0
1653315690000|2022-05-23 14:21:30|573.66|571.26|573.66|571.26|574.16|571.76|573.66|571.26|0
1653315700000|2022-05-23 14:21:40|573.91|571.51|574.16|571.76|574.16|571.76|573.41|571.01|0
1653315710000|2022-05-23 14:21:50|575.03|572.63|573.41|571.01|575.4|573|573.41|571.01|0
1653315720000|2022-05-23 14:22:00|573.17|570.77|570.93|568.53|573.66|571.26|570.93|568.53|0
1653315730000|2022-05-23 14:22:10|570.44|568.04|570.93|568.53|571.18|568.78|570.44|568.04|0
1653315740000|2022-05-23 14:22:20|569.94|567.54|570.44|568.04|571.18|568.78|569.94|567.54|0
1653315750000|2022-05-23 14:22:30|569.7|567.3|566.97|564.57|569.7|567.3|566.97|564.57|0
1653315760000|2022-05-23 14:22:40|566.23|563.83|567.71|565.31|567.71|565.31|566.23|563.83|0
1653315770000|2022-05-23 14:22:50|566.72|564.32|566.97|564.57|567.47|565.07|566.72|564.32|0
1653315780000|2022-05-23 14:23:00|566.47|564.07|566.23|563.83|566.47|564.07|565.98|563.58|0
1653315790000|2022-05-23 14:23:10|565.24|562.84|566.23|563.83|566.97|564.57|565.24|562.84|0
1653315800000|2022-05-23 14:23:20|565.86|563.46|568.7|566.3|568.7|566.3|565.86|563.46|0
1653315810000|2022-05-23 14:23:30|568.95|566.55|568.95|566.55|570.19|567.79|568.95|566.55|0
1653315820000|2022-05-23 14:23:40|568.7|566.3|569.45|567.05|570.93|568.53|568.7|566.3|0
1653315830000|2022-05-23 14:23:50|569.82|567.42|570.19|567.79|570.19|567.79|569.7|567.3|0
1653315840000|2022-05-23 14:24:00|568.83|566.43|570.69|568.29|570.69|568.29|568.7|566.3|0
1653315850000|2022-05-23 14:24:10|570.19|567.79|569.33|566.93|570.19|567.79|569.33|566.93|0
1653315860000|2022-05-23 14:24:20|570.44|568.04|571.93|569.53|571.93|569.53|570.44|568.04|0
1653315870000|2022-05-23 14:24:30|570.69|568.29|569.94|567.54|570.69|568.29|569.7|567.3|0
1653315880000|2022-05-23 14:24:40|569.2|566.8|568.95|566.55|569.7|567.3|568.95|566.55|0
1653315890000|2022-05-23 14:24:50|568.46|566.06|568.46|566.06|568.46|566.06|567.84|565.44|0
1653315900000|2022-05-23 14:25:00|567.46|565.06|568.7|566.3|569.45|567.05|567.46|565.06|0
1653315910000|2022-05-23 14:25:10|569.45|567.05|571.18|568.78|571.18|568.78|569.45|567.05|0
1653315920000|2022-05-23 14:25:20|571.43|569.03|571.93|569.53|572.55|570.15|571.43|569.03|0
1653315930000|2022-05-23 14:25:30|571.43|569.03|573.05|570.65|573.05|570.65|571.43|569.03|0
1653315940000|2022-05-23 14:25:40|572.92|570.52|573.17|570.77|573.66|571.26|572.92|570.52|0
1653315950000|2022-05-23 14:25:50|573.91|571.51|573.66|571.26|574.9|572.5|573.66|571.26|0
1653315960000|2022-05-23 14:26:00|573.17|570.77|571.18|568.78|573.17|570.77|571.18|568.78|0
1653315970000|2022-05-23 14:26:10|570.44|568.04|571.18|568.78|571.18|568.78|570.44|568.04|0
1653315980000|2022-05-23 14:26:20|570.69|568.29|569.94|567.54|570.69|568.29|569.2|566.8|0
1653315990000|2022-05-23 14:26:30|569.7|567.3|567.96|565.56|569.7|567.3|567.71|565.31|0
1653316000000|2022-05-23 14:26:40|568.21|565.81|567.22|564.82|568.21|565.81|566.47|564.07|0
1653316010000|2022-05-23 14:26:50|568.23|565.83|567.41|565.01|568.48|566.08|567.41|565.01|0
1653316020000|2022-05-23 14:27:00|568.4|566|569.48|567.08|569.48|567.08|568.4|566|0
1653316030000|2022-05-23 14:27:10|569.6|567.2|568.86|566.46|569.6|567.2|568.86|566.46|0
1653316040000|2022-05-23 14:27:20|569.85|567.45|571.71|569.31|571.71|569.31|569.85|567.45|0
1653316050000|2022-05-23 14:27:30|571.58|569.18|572.71|570.31|572.83|570.43|571.58|569.18|0
1653316060000|2022-05-23 14:27:40|573.82|571.42|578.53|576.13|578.53|576.13|573.82|571.42|0
1653316070000|2022-05-23 14:27:50|579.03|576.63|578.78|576.38|579.78|577.38|578.78|576.38|0
1653316080000|2022-05-23 14:28:00|578.53|576.13|577.54|575.14|578.53|576.13|576.05|573.65|0
1653316090000|2022-05-23 14:28:10|578.04|575.64|578.04|575.64|579.03|576.63|577.54|575.14|0
1653316100000|2022-05-23 14:28:20|577.05|574.65|575.8|573.4|577.05|574.65|575.8|573.4|0
1653316110000|2022-05-23 14:28:30|574.56|572.16|574.07|571.67|574.56|572.16|573.82|571.42|0
1653316120000|2022-05-23 14:28:40|573.57|571.17|572.58|570.18|573.57|571.17|572.33|569.93|0
1653316130000|2022-05-23 14:28:50|572.33|569.93|573.07|570.67|573.07|570.67|572.33|569.93|0
1653316140000|2022-05-23 14:29:00|572.08|569.68|573.82|571.42|574.07|571.67|572.08|569.68|0
1653316150000|2022-05-23 14:29:10|572.83|570.43|572.58|570.18|572.83|570.43|572.33|569.93|0
1653316160000|2022-05-23 14:29:20|571.34|568.94|567.99|565.59|571.34|568.94|567.99|565.59|0
1653316170000|2022-05-23 14:29:30|567.61|565.21|568.74|566.34|568.74|566.34|567.61|565.21|0
1653316180000|2022-05-23 14:29:40|567.74|565.34|564.52|562.12|569.1|566.7|564.52|562.12|0
1653316190000|2022-05-23 14:29:50|563.4|561|558.69|556.29|563.4|561|558.69|556.29|0
1653316200000|2022-05-23 14:30:00|556.71|554.31|560.67|558.27|560.67|558.27|556.71|554.31|0
1653316210000|2022-05-23 14:30:10|560.92|558.52|561.66|559.26|562.16|559.76|560.92|558.52|0
1653316220000|2022-05-23 14:30:20|561.41|559.01|562.78|560.38|563.03|560.63|561.41|559.01|0
1653316230000|2022-05-23 14:30:30|562.65|560.25|559.68|557.28|562.65|560.25|559.68|557.28|0
1653316240000|2022-05-23 14:30:40|560.18|557.78|560.42|558.02|560.67|558.27|559.68|557.28|0
1653316250000|2022-05-23 14:30:50|561.41|559.01|561.41|559.01|561.91|559.51|561.41|559.01|0
1653316260000|2022-05-23 14:31:00|561.66|559.26|562.41|560.01|562.54|560.14|561.66|559.26|0
1653316270000|2022-05-23 14:31:10|562.29|559.89|562.04|559.64|562.29|559.89|561.66|559.26|0
1653316280000|2022-05-23 14:31:20|562.9|560.5|561.79|559.39|562.9|560.5|561.17|558.77|0
1653316290000|2022-05-23 14:31:30|560.92|558.52|560.42|558.02|560.92|558.52|560.42|558.02|0
1653316300000|2022-05-23 14:31:40|559.43|557.03|558.94|556.54|559.68|557.28|558.94|556.54|0
1653316310000|2022-05-23 14:31:50|556.46|554.06|558.19|555.79|558.19|555.79|556.46|554.06|0
1653316320000|2022-05-23 14:32:00|556.95|554.55|557.94|555.54|557.94|555.54|556.46|554.06|0
1653316330000|2022-05-23 14:32:10|556.95|554.55|556.95|554.55|557.94|555.54|556.95|554.55|0
1653316340000|2022-05-23 14:32:20|557.45|555.05|556.95|554.55|557.45|555.05|556.95|554.55|0
1653316350000|2022-05-23 14:32:30|556.71|554.31|556.71|554.31|556.71|554.31|555.84|553.44|0
1653316360000|2022-05-23 14:32:40|556.95|554.55|556.21|553.81|556.95|554.55|556.21|553.81|0
1653316370000|2022-05-23 14:32:50|555.22|552.82|555.47|553.07|555.47|553.07|554.97|552.57|0
1653316380000|2022-05-23 14:33:00|555.71|553.31|555.47|553.07|556.46|554.06|555.47|553.07|0
1653316390000|2022-05-23 14:33:10|554.97|552.57|554.97|552.57|555.22|552.82|554.97|552.57|0
1653316400000|2022-05-23 14:33:20|554.48|552.08|555.6|553.2|555.6|553.2|554.48|552.08|0
1653316410000|2022-05-23 14:33:30|555.96|553.56|555.96|553.56|556.71|554.31|555.84|553.44|0
1653316420000|2022-05-23 14:33:40|556.34|553.94|556.71|554.31|557.2|554.8|556.34|553.94|0
1653316430000|2022-05-23 14:33:50|557.08|554.68|556.95|554.55|557.94|555.54|556.95|554.55|0
1653316440000|2022-05-23 14:34:00|557.2|554.8|558.19|555.79|558.19|555.79|557.2|554.8|0
1653316450000|2022-05-23 14:34:10|558.94|556.54|557.94|555.54|558.94|556.54|557.45|555.05|0
1653316460000|2022-05-23 14:34:20|557.2|554.8|559.68|557.28|559.93|557.53|557.2|554.8|0
1653316470000|2022-05-23 14:34:30|559.93|557.53|560.42|558.02|560.42|558.02|559.43|557.03|0
1653316480000|2022-05-23 14:34:40|560.3|557.9|560.42|558.02|560.42|558.02|560.3|557.9|0
1653316490000|2022-05-23 14:34:50|560.67|558.27|558.19|555.79|560.67|558.27|558.19|555.79|0
1653316500000|2022-05-23 14:35:00|557.94|555.54|556.46|554.06|557.94|555.54|556.46|554.06|0
1653316510000|2022-05-23 14:35:10|557.2|554.8|558.44|556.04|558.44|556.04|557.2|554.8|0
1653316520000|2022-05-23 14:35:20|558.69|556.29|557.45|555.05|558.69|556.29|557.45|555.05|0
1653316530000|2022-05-23 14:35:30|556.95|554.55|557.7|555.3|557.7|555.3|556.21|553.81|0
1653316540000|2022-05-23 14:35:40|557.94|555.54|557.2|554.8|557.94|555.54|556.95|554.55|0
1653316550000|2022-05-23 14:35:50|556.95|554.55|554.97|552.57|556.95|554.55|554.97|552.57|0
1653316560000|2022-05-23 14:36:00|554.48|552.08|555.71|553.31|555.71|553.31|554.23|551.83|0
1653316570000|2022-05-23 14:36:10|556.59|554.19|554.48|552.08|556.59|554.19|554.48|552.08|0
1653316580000|2022-05-23 14:36:20|555.96|553.56|555.47|553.07|555.96|553.56|555.47|553.07|0
1653316590000|2022-05-23 14:36:30|556.71|554.31|557.7|555.3|557.7|555.3|556.71|554.31|0
1653316600000|2022-05-23 14:36:40|557.94|555.54|557.45|555.05|557.94|555.54|557.45|555.05|0
1653316610000|2022-05-23 14:36:50|556.95|554.55|558.19|555.79|558.19|555.79|556.95|554.55|0
1653316620000|2022-05-23 14:37:00|557.2|554.8|556.21|553.81|557.2|554.8|556.21|553.81|0
1653316630000|2022-05-23 14:37:10|556.71|554.31|556.95|554.55|556.95|554.55|555.71|553.31|0
1653316640000|2022-05-23 14:37:20|557.7|555.3|557.94|555.54|557.94|555.54|556.95|554.55|0
1653316650000|2022-05-23 14:37:30|558.69|556.29|560.92|558.52|560.92|558.52|558.69|556.29|0
1653316660000|2022-05-23 14:37:40|560.67|558.27|560.42|558.02|560.67|558.27|559.68|557.28|0
1653316670000|2022-05-23 14:37:50|560.92|558.52|561.66|559.26|561.66|559.26|560.92|558.52|0
1653316680000|2022-05-23 14:38:00|560.17|557.77|561.41|559.01|561.41|559.01|560.17|557.77|0
1653316690000|2022-05-23 14:38:10|561.17|558.77|561.17|558.77|561.41|559.01|561.17|558.77|0
1653316700000|2022-05-23 14:38:20|561.41|559.01|560.42|558.02|561.41|559.01|560.17|557.77|0
1653316710000|2022-05-23 14:38:30|559.93|557.53|558.19|555.79|559.93|557.53|558.19|555.79|0
1653316720000|2022-05-23 14:38:40|558.32|555.92|556.46|554.06|558.69|556.29|556.46|554.06|0
1653316730000|2022-05-23 14:38:50|555.71|553.31|554.23|551.83|555.71|553.31|554.23|551.83|0
1653316740000|2022-05-23 14:39:00|553.73|551.33|553.98|551.58|554.23|551.83|553.73|551.33|0
1653316750000|2022-05-23 14:39:10|553.61|551.21|554.48|552.08|554.48|552.08|553.48|551.08|0
1653316760000|2022-05-23 14:39:20|555.22|552.82|555.22|552.82|555.71|553.31|555.22|552.82|0
1653316770000|2022-05-23 14:39:30|555.47|553.07|554.97|552.57|555.47|553.07|554.97|552.57|0
1653316780000|2022-05-23 14:39:40|554.72|552.32|555.47|553.07|555.47|553.07|554.48|552.08|0
1653316790000|2022-05-23 14:39:50|556.46|554.06|556.21|553.81|556.71|554.31|556.21|553.81|0
1653316800000|2022-05-23 14:40:00|555.71|553.31|557.45|555.05|557.7|555.3|555.71|553.31|0
1653316810000|2022-05-23 14:40:10|557.2|554.8|555.71|553.31|557.2|554.8|555.71|553.31|0
1653316820000|2022-05-23 14:40:20|555.35|552.95|553.24|550.84|555.35|552.95|553.24|550.84|0
1653316830000|2022-05-23 14:40:30|552.25|549.85|552.49|550.09|552.99|550.59|552.25|549.85|0
1653316840000|2022-05-23 14:40:40|553.73|551.33|552|549.6|553.73|551.33|552|549.6|0
1653316850000|2022-05-23 14:40:50|552.13|549.73|553.73|551.33|553.73|551.33|552.13|549.73|0
1653316860000|2022-05-23 14:41:00|552.25|549.85|552.25|549.85|552.25|549.85|552|549.6|0
1653316870000|2022-05-23 14:41:10|552.99|550.59|553.24|550.84|553.48|551.08|552.99|550.59|0
1653316880000|2022-05-23 14:41:20|552.49|550.09|553.98|551.58|554.23|551.83|552.49|550.09|0
1653316890000|2022-05-23 14:41:30|553.61|551.21|553.73|551.33|553.73|551.33|553.24|550.84|0
1653316900000|2022-05-23 14:41:40|554.23|551.83|556.71|554.31|556.71|554.31|554.23|551.83|0
1653316910000|2022-05-23 14:41:50|557.2|554.8|560.67|558.27|560.67|558.27|557.2|554.8|0
1653316920000|2022-05-23 14:42:00|559.18|556.78|559.18|556.78|559.18|556.78|557.45|555.05|0
1653316930000|2022-05-23 14:42:10|559.43|557.03|559.68|557.28|561.3|558.9|559.43|557.03|0
1653316940000|2022-05-23 14:42:20|558.94|556.54|557.45|555.05|558.94|556.54|557.45|555.05|0
1653316950000|2022-05-23 14:42:30|557.94|555.54|558.94|556.54|558.94|556.54|557.45|555.05|0
1653316960000|2022-05-23 14:42:40|558.07|555.67|557.94|555.54|558.44|556.04|557.94|555.54|0
1653316970000|2022-05-23 14:42:50|557.7|555.3|559.43|557.03|559.43|557.03|557.7|555.3|0
1653316980000|2022-05-23 14:43:00|558.44|556.04|557.94|555.54|558.44|556.04|557.33|554.93|0
1653316990000|2022-05-23 14:43:10|557.7|555.3|559.06|556.66|559.06|556.66|557.7|555.3|0
1653317000000|2022-05-23 14:43:20|558.44|556.04|558.69|556.29|558.82|556.42|558.44|556.04|0
1653317010000|2022-05-23 14:43:30|559.68|557.28|558.94|556.54|559.68|557.28|558.94|556.54|0
1653317020000|2022-05-23 14:43:40|558.19|555.79|558.19|555.79|559.43|557.03|558.19|555.79|0
1653317030000|2022-05-23 14:43:50|559.68|557.28|559.18|556.78|559.93|557.53|559.18|556.78|0
1653317040000|2022-05-23 14:44:00|558.19|555.79|556.09|553.69|558.19|555.79|556.09|553.69|0
1653317050000|2022-05-23 14:44:10|555.96|553.56|557.45|555.05|557.58|555.18|555.96|553.56|0
1653317060000|2022-05-23 14:44:20|557.94|555.54|557.7|555.3|557.94|555.54|557.45|555.05|0
1653317070000|2022-05-23 14:44:30|558.19|555.79|560.17|557.77|560.17|557.77|558.19|555.79|0
1653317080000|2022-05-23 14:44:40|560.42|558.02|559.93|557.53|560.42|558.02|559.43|557.03|0
1653317090000|2022-05-23 14:44:50|559.68|557.28|558.94|556.54|559.68|557.28|557.94|555.54|0
1653317100000|2022-05-23 14:45:00|557.2|554.8|557.94|555.54|557.94|555.54|557.2|554.8|0
1653317110000|2022-05-23 14:45:10|558.19|555.79|558.57|556.17|559.18|556.78|558.19|555.79|0
1653317120000|2022-05-23 14:45:20|557.2|554.8|557.45|555.05|557.94|555.54|557.2|554.8|0
1653317130000|2022-05-23 14:45:30|556.95|554.55|556.95|554.55|558.19|555.79|556.46|554.06|0
1653317140000|2022-05-23 14:45:40|557.2|554.8|557.58|555.18|557.58|555.18|556.7|554.3|0
1653317150000|2022-05-23 14:45:50|556.7|554.3|557.2|554.8|557.94|555.54|556.7|554.3|0
1653317160000|2022-05-23 14:46:00|556.7|554.3|555.96|553.56|556.7|554.3|555.96|553.56|0
1653317170000|2022-05-23 14:46:10|555.47|553.07|557.45|555.05|557.45|555.05|555.47|553.07|0
1653317180000|2022-05-23 14:46:20|558.44|556.04|557.2|554.8|558.44|556.04|557.2|554.8|0
1653317190000|2022-05-23 14:46:30|557.33|554.93|559.43|557.03|559.43|557.03|557.33|554.93|0
1653317200000|2022-05-23 14:46:40|559.68|557.28|560.67|558.27|560.67|558.27|559.68|557.28|0
1653317210000|2022-05-23 14:46:50|561.17|558.77|561.91|559.51|561.91|559.51|560.67|558.27|0
1653317220000|2022-05-23 14:47:00|562.9|560.5|564.64|562.24|564.64|562.24|562.9|560.5|0
1653317230000|2022-05-23 14:47:10|564.39|561.99|562.9|560.5|564.39|561.99|562.9|560.5|0
1653317240000|2022-05-23 14:47:20|561.79|559.39|560.67|558.27|561.79|559.39|560.17|557.77|0
1653317250000|2022-05-23 14:47:30|560.3|557.9|559.43|557.03|560.42|558.02|559.43|557.03|0
1653317260000|2022-05-23 14:47:40|558.94|556.54|556.46|554.06|558.94|556.54|556.46|554.06|0
1653317270000|2022-05-23 14:47:50|556.34|553.94|555.1|552.7|556.34|553.94|553.73|551.33|0
1653317280000|2022-05-23 14:48:00|554.6|552.2|552.74|550.34|554.6|552.2|552.74|550.34|0
1653317290000|2022-05-23 14:48:10|552.99|550.59|552.74|550.34|552.99|550.59|552.49|550.09|0
1653317300000|2022-05-23 14:48:20|552.25|549.85|552.25|549.85|552.25|549.85|552|549.6|0
1653317310000|2022-05-23 14:48:30|552.49|550.09|552|549.6|552.99|550.59|552|549.6|0
1653317320000|2022-05-23 14:48:40|550.76|548.36|550.51|548.11|550.76|548.36|550.27|547.87|0
1653317330000|2022-05-23 14:48:50|550.27|547.87|550.76|548.36|550.76|548.36|549.52|547.12|0
1653317340000|2022-05-23 14:49:00|551.01|548.61|550.51|548.11|552|549.6|550.51|548.11|0
1653317350000|2022-05-23 14:49:10|551.5|549.1|552.37|549.97|552.37|549.97|550.76|548.36|0
1653317360000|2022-05-23 14:49:20|552.74|550.34|554.48|552.08|554.48|552.08|552.74|550.34|0
1653317370000|2022-05-23 14:49:30|554.47|552.07|555.71|553.31|555.71|553.31|554.23|551.83|0
1653317380000|2022-05-23 14:49:40|556.46|554.06|557.94|555.54|557.94|555.54|556.46|554.06|0
1653317390000|2022-05-23 14:49:50|556.7|554.3|558.44|556.04|558.44|556.04|556.7|554.3|0
1653317400000|2022-05-23 14:50:00|559.43|557.03|560.42|558.02|560.42|558.02|559.18|556.78|0
1653317410000|2022-05-23 14:50:10|560.67|558.27|558.69|556.29|560.67|558.27|558.69|556.29|0
1653317420000|2022-05-23 14:50:20|559.43|557.03|558.44|556.04|559.43|557.03|558.44|556.04|0
1653317430000|2022-05-23 14:50:30|557.94|555.54|558.44|556.04|559.68|557.28|557.94|555.54|0
1653317440000|2022-05-23 14:50:40|557.94|555.54|558.19|555.79|558.44|556.04|557.94|555.54|0
1653317450000|2022-05-23 14:50:50|557.94|555.54|557.7|555.3|558.19|555.79|557.7|555.3|0
1653317460000|2022-05-23 14:51:00|556.95|554.55|559.68|557.28|559.68|557.28|556.95|554.55|0
1653317470000|2022-05-23 14:51:10|559.93|557.53|562.9|560.5|562.9|560.5|559.93|557.53|0
1653317480000|2022-05-23 14:51:20|561.66|559.26|561.66|559.26|562.16|559.76|561.17|558.77|0
1653317490000|2022-05-23 14:51:30|560.92|558.52|562.9|560.5|562.9|560.5|560.92|558.52|0
1653317500000|2022-05-23 14:51:40|564.64|562.24|564.64|562.24|565.13|562.73|564.64|562.24|0
1653317510000|2022-05-23 14:51:50|564.14|561.74|565.63|563.23|565.63|563.23|564.14|561.74|0
1653317520000|2022-05-23 14:52:00|565.13|562.73|563.89|561.49|565.38|562.98|563.89|561.49|0
1653317530000|2022-05-23 14:52:10|563.64|561.24|565.63|563.23|565.63|563.23|563.64|561.24|0
1653317540000|2022-05-23 14:52:20|563.89|561.49|564.02|561.62|564.02|561.62|563.64|561.24|0
1653317550000|2022-05-23 14:52:30|564.14|561.74|564.14|561.74|564.64|562.24|564.14|561.74|0
1653317560000|2022-05-23 14:52:40|563.64|561.24|563.89|561.49|563.89|561.49|563.15|560.75|0
1653317570000|2022-05-23 14:52:50|564.88|562.48|569.85|567.45|569.85|567.45|564.88|562.48|0
1653317580000|2022-05-23 14:53:00|570.22|567.82|569.35|566.95|571.33|568.93|569.35|566.95|0
1653317590000|2022-05-23 14:53:10|569.1|566.7|567.12|564.72|569.1|566.7|567.12|564.72|0
1653317600000|2022-05-23 14:53:20|567.36|564.96|567.49|565.09|567.61|565.21|566.62|564.22|0
1653317610000|2022-05-23 14:53:30|566.62|564.22|565.88|563.48|566.75|564.35|565.88|563.48|0
1653317620000|2022-05-23 14:53:40|565.38|562.98|564.27|561.87|566.37|563.97|564.27|561.87|0
1653317630000|2022-05-23 14:53:50|565.13|562.73|563.89|561.49|565.13|562.73|563.89|561.49|0
1653317640000|2022-05-23 14:54:00|562.9|560.5|561.41|559.01|562.9|560.5|561.41|559.01|0
1653317650000|2022-05-23 14:54:10|562.9|560.5|563.53|561.13|563.53|561.13|562.9|560.5|0
1653317660000|2022-05-23 14:54:20|563.64|561.24|564.64|562.24|564.64|562.24|563.64|561.24|0
1653317670000|2022-05-23 14:54:30|563.15|560.75|563.53|561.13|563.89|561.49|563.15|560.75|0
1653317680000|2022-05-23 14:54:40|564.39|561.99|563.4|561|564.39|561.99|563.28|560.88|0
1653317690000|2022-05-23 14:54:50|561.91|559.51|562.4|560|562.4|560|561.41|559.01|0
1653317700000|2022-05-23 14:55:00|562.53|560.13|564.39|561.99|564.39|561.99|562.53|560.13|0
1653317710000|2022-05-23 14:55:10|562.65|560.25|561.41|559.01|562.65|560.25|560.67|558.27|0
1653317720000|2022-05-23 14:55:20|561.17|558.77|561.91|559.51|561.91|559.51|561.17|558.77|0
1653317730000|2022-05-23 14:55:30|562.29|559.89|563.28|560.88|563.28|560.88|562.16|559.76|0
1653317740000|2022-05-23 14:55:40|563.64|561.24|563.64|561.24|563.64|561.24|562.4|560|0
1653317750000|2022-05-23 14:55:50|562.4|560|563.15|560.75|563.15|560.75|562.4|560|0
1653317760000|2022-05-23 14:56:00|561.66|559.26|562.78|560.38|562.9|560.5|561.66|559.26|0
1653317770000|2022-05-23 14:56:10|563.4|561|563.4|561|564.39|561.99|563.4|561|0
1653317780000|2022-05-23 14:56:20|562.9|560.5|561.91|559.51|562.9|560.5|561.91|559.51|0
1653317790000|2022-05-23 14:56:30|561.66|559.26|561.66|559.26|562.9|560.5|561.66|559.26|0
1653317800000|2022-05-23 14:56:40|561.17|558.77|562.16|559.76|562.16|559.76|560.42|558.02|0
1653317810000|2022-05-23 14:56:50|562.29|559.89|562.4|560|562.65|560.25|561.17|558.77|0
1653317820000|2022-05-23 14:57:00|563.4|561|562.16|559.76|563.4|561|562.16|559.76|0
1653317830000|2022-05-23 14:57:10|561.91|559.51|562.9|560.5|562.9|560.5|561.29|558.89|0
1653317840000|2022-05-23 14:57:20|563.15|560.75|563.64|561.24|563.89|561.49|563.15|560.75|0
1653317850000|2022-05-23 14:57:30|562.4|560|562.65|560.25|563.15|560.75|562.4|560|0
1653317860000|2022-05-23 14:57:40|563.15|560.75|563.64|561.24|564.14|561.74|562.65|560.25|0
1653317870000|2022-05-23 14:57:50|564.64|562.24|563.89|561.49|565.13|562.73|563.89|561.49|0
1653317880000|2022-05-23 14:58:00|563.4|561|563.64|561.24|565.13|562.73|563.4|561|0
1653317890000|2022-05-23 14:58:10|564.14|561.74|562.65|560.25|564.64|562.24|562.4|560|0
1653317900000|2022-05-23 14:58:20|561.79|559.39|560.42|558.02|561.79|559.39|560.42|558.02|0
1653317910000|2022-05-23 14:58:30|559.68|557.28|561.41|559.01|561.41|559.01|558.93|556.53|0
1653317920000|2022-05-23 14:58:40|561.91|559.51|562.16|559.76|562.16|559.76|561.91|559.51|0
1653317930000|2022-05-23 14:58:50|562.78|560.38|560.92|558.52|562.78|560.38|560.92|558.52|0
1653317940000|2022-05-23 14:59:00|559.31|556.91|559.68|557.28|559.93|557.53|559.31|556.91|0
1653317950000|2022-05-23 14:59:10|560.17|557.77|561.66|559.26|561.66|559.26|560.17|557.77|0
1653317960000|2022-05-23 14:59:20|562.4|560|562.4|560|562.9|560.5|562.4|560|0
1653317970000|2022-05-23 14:59:30|562.16|559.76|561.41|559.01|562.16|559.76|561.41|559.01|0
1653317980000|2022-05-23 14:59:40|560.92|558.52|560.17|557.77|560.92|558.52|559.93|557.53|0
1653317990000|2022-05-23 14:59:50|559.43|557.03|560.17|557.77|560.17|557.77|558.44|556.04|0
1653318000000|2022-05-23 15:00:00|559.18|556.78|560.17|557.77|560.17|557.77|559.18|556.78|0
1653318010000|2022-05-23 15:00:10|559.93|557.53|562.16|559.76|562.16|559.76|559.93|557.53|0
1653318020000|2022-05-23 15:00:20|561.91|559.51|562.16|559.76|562.16|559.76|560.92|558.52|0
1653318030000|2022-05-23 15:00:30|561.29|558.89|561.54|559.14|562.04|559.64|561.16|558.76|0
1653318040000|2022-05-23 15:00:40|561.66|559.26|562.4|560|562.4|560|561.66|559.26|0
1653318050000|2022-05-23 15:00:50|561.91|559.51|562.9|560.5|563.15|560.75|561.41|559.01|0
1653318060000|2022-05-23 15:01:00|563.64|561.24|563.4|561|563.64|561.24|563.4|561|0
1653318070000|2022-05-23 15:01:10|562.29|559.89|560.17|557.77|562.29|559.89|560.17|557.77|0
1653318080000|2022-05-23 15:01:20|559.93|557.53|558.93|556.53|559.93|557.53|558.93|556.53|0
1653318090000|2022-05-23 15:01:30|558.82|556.42|557.45|555.05|558.82|556.42|557.45|555.05|0
1653318100000|2022-05-23 15:01:40|555.96|553.56|552.99|550.59|555.96|553.56|552|549.6|0
1653318110000|2022-05-23 15:01:50|553.48|551.08|554.85|552.45|554.85|552.45|553.48|551.08|0
1653318120000|2022-05-23 15:02:00|553.98|551.58|555.71|553.31|555.71|553.31|553.98|551.58|0
1653318130000|2022-05-23 15:02:10|556.83|554.43|555.46|553.06|556.95|554.55|555.46|553.06|0
1653318140000|2022-05-23 15:02:20|555.22|552.82|554.23|551.83|555.22|552.82|554.23|551.83|0
1653318150000|2022-05-23 15:02:30|555.71|553.31|555.96|553.56|555.96|553.56|555.71|553.31|0
1653318160000|2022-05-23 15:02:40|555.46|553.06|555.96|553.56|555.96|553.56|554.97|552.57|0
1653318170000|2022-05-23 15:02:50|554.85|552.45|552.99|550.59|554.85|552.45|552.99|550.59|0
1653318180000|2022-05-23 15:03:00|552.24|549.84|552.49|550.09|552.49|550.09|551.75|549.35|0
1653318190000|2022-05-23 15:03:10|552|549.6|550.51|548.11|552.24|549.84|550.51|548.11|0
1653318200000|2022-05-23 15:03:20|549.03|546.63|549.77|547.37|549.77|547.37|548.78|546.38|0
1653318210000|2022-05-23 15:03:30|549.52|547.12|550.26|547.86|550.26|547.86|549.52|547.12|0
1653318220000|2022-05-23 15:03:40|549.52|547.12|549.03|546.63|549.52|547.12|549.03|546.63|0
1653318230000|2022-05-23 15:03:50|549.4|547|550.02|547.62|550.51|548.11|549.4|547|0
1653318240000|2022-05-23 15:04:00|548.04|545.64|549.03|546.63|549.03|546.63|547.29|544.89|0
1653318250000|2022-05-23 15:04:10|549.52|547.12|549.65|547.25|550.02|547.62|549.52|547.12|0
1653318260000|2022-05-23 15:04:20|548.53|546.13|547.29|544.89|548.53|546.13|547.29|544.89|0
1653318270000|2022-05-23 15:04:30|547.05|544.65|546.55|544.15|547.05|544.65|545.19|542.79|0
1653318280000|2022-05-23 15:04:40|546.06|543.66|545.31|542.91|546.06|543.66|544.82|542.42|0
1653318290000|2022-05-23 15:04:50|546.55|544.15|545.81|543.41|546.55|544.15|545.81|543.41|0
1653318300000|2022-05-23 15:05:00|545.69|543.29|544.82|542.42|545.69|543.29|544.82|542.42|0
1653318310000|2022-05-23 15:05:10|545.31|542.91|545.56|543.16|545.56|543.16|545.19|542.79|0
1653318320000|2022-05-23 15:05:20|546.55|544.15|547.05|544.65|547.05|544.65|546.06|543.66|0
1653318330000|2022-05-23 15:05:30|547.54|545.14|547.05|544.65|547.54|545.14|547.05|544.65|0
1653318340000|2022-05-23 15:05:40|547.17|544.77|546.18|543.78|547.17|544.77|546.18|543.78|0
1653318350000|2022-05-23 15:05:50|546.8|544.4|547.05|544.65|547.05|544.65|546.06|543.66|0
1653318360000|2022-05-23 15:06:00|545.81|543.41|544.08|541.68|545.81|543.41|543.83|541.43|0
1653318370000|2022-05-23 15:06:10|543.96|541.56|544.32|541.92|544.32|541.92|543.83|541.43|0
1653318380000|2022-05-23 15:06:20|545.81|543.41|545.31|542.91|545.81|543.41|544.82|542.42|0
1653318390000|2022-05-23 15:06:30|545.81|543.41|545.07|542.67|545.81|543.41|544.32|541.92|0
1653318400000|2022-05-23 15:06:40|544.82|542.42|545.07|542.67|545.56|543.16|544.82|542.42|0
1653318410000|2022-05-23 15:06:50|546.8|544.4|547.29|544.89|547.29|544.89|546.55|544.15|0
1653318420000|2022-05-23 15:07:00|547.54|545.14|547.05|544.65|547.54|545.14|547.05|544.65|0
1653318430000|2022-05-23 15:07:10|546.43|544.03|545.81|543.41|546.43|544.03|545.81|543.41|0
1653318440000|2022-05-23 15:07:20|547.29|544.89|546.55|544.15|547.29|544.89|546.3|543.9|0
1653318450000|2022-05-23 15:07:30|547.54|545.14|545.81|543.41|547.54|545.14|545.81|543.41|0
1653318460000|2022-05-23 15:07:40|545.31|542.91|547.05|544.65|547.05|544.65|545.31|542.91|0
1653318470000|2022-05-23 15:07:50|547.54|545.14|547.54|545.14|547.54|545.14|547.29|544.89|0
1653318480000|2022-05-23 15:08:00|546.55|544.15|546.3|543.9|546.55|544.15|545.69|543.29|0
1653318490000|2022-05-23 15:08:10|547.29|544.89|546.55|544.15|547.29|544.89|546.55|544.15|0
1653318500000|2022-05-23 15:08:20|546.3|543.9|545.56|543.16|546.8|544.4|545.56|543.16|0
1653318510000|2022-05-23 15:08:30|545.69|543.29|545.56|543.16|545.69|543.29|545.31|542.91|0
1653318520000|2022-05-23 15:08:40|546.55|544.15|545.94|543.54|546.8|544.4|545.94|543.54|0
1653318530000|2022-05-23 15:08:50|545.81|543.41|547.54|545.14|547.54|545.14|545.81|543.41|0
1653318540000|2022-05-23 15:09:00|547.29|544.89|546.8|544.4|547.79|545.39|546.8|544.4|0
1653318550000|2022-05-23 15:09:10|547.54|545.14|547.17|544.77|547.54|545.14|546.8|544.4|0
1653318560000|2022-05-23 15:09:20|546.55|544.15|547.54|545.14|547.54|545.14|546.55|544.15|0
1653318570000|2022-05-23 15:09:30|546.8|544.4|546.8|544.4|546.8|544.4|546.68|544.28|0
1653318580000|2022-05-23 15:09:40|546.3|543.9|547.05|544.65|547.29|544.89|546.3|543.9|0
1653318590000|2022-05-23 15:09:50|547.54|545.14|547.05|544.65|547.54|545.14|547.05|544.65|0
1653318600000|2022-05-23 15:10:00|546.43|544.03|547.79|545.39|547.79|545.39|546.43|544.03|0
1653318610000|2022-05-23 15:10:10|547.29|544.89|546.8|544.4|547.79|545.39|546.8|544.4|0
1653318620000|2022-05-23 15:10:20|547.05|544.65|547.29|544.89|547.42|545.02|547.05|544.65|0
1653318630000|2022-05-23 15:10:30|547.56|545.16|547.32|544.92|547.81|545.41|547.07|544.67|0
1653318640000|2022-05-23 15:10:40|546.96|544.56|548.2|545.8|548.2|545.8|546.96|544.56|0
1653318650000|2022-05-23 15:10:50|546.96|544.56|547.7|545.3|548.2|545.8|546.96|544.56|0
1653318660000|2022-05-23 15:11:00|548.2|545.8|550.43|548.03|550.43|548.03|548.2|545.8|0
1653318670000|2022-05-23 15:11:10|549.32|546.92|549.69|547.29|549.69|547.29|549.32|546.92|0
1653318680000|2022-05-23 15:11:20|549.93|547.53|549.69|547.29|549.93|547.53|549.44|547.04|0
1653318690000|2022-05-23 15:11:30|549.19|546.79|548.94|546.54|549.19|546.79|548.69|546.29|0
1653318700000|2022-05-23 15:11:40|549.57|547.17|548.69|546.29|549.57|547.17|548.69|546.29|0
1653318710000|2022-05-23 15:11:50|548.45|546.05|548.45|546.05|548.69|546.29|548.2|545.8|0
1653318720000|2022-05-23 15:12:00|547.95|545.55|548.33|545.93|548.94|546.54|547.95|545.55|0
1653318730000|2022-05-23 15:12:10|547.46|545.06|548.2|545.8|548.2|545.8|547.46|545.06|0
1653318740000|2022-05-23 15:12:20|549.69|547.29|547.95|545.55|549.69|547.29|547.95|545.55|0
1653318750000|2022-05-23 15:12:30|547.21|544.81|547.46|545.06|547.7|545.3|547.21|544.81|0
1653318760000|2022-05-23 15:12:40|548.2|545.8|548.2|545.8|548.45|546.05|548.2|545.8|0
1653318770000|2022-05-23 15:12:50|547.95|545.55|546.96|544.56|548.45|546.05|546.96|544.56|0
1653318780000|2022-05-23 15:13:00|546.71|544.31|546.96|544.56|546.96|544.56|545.97|543.57|0
1653318790000|2022-05-23 15:13:10|547.21|544.81|547.7|545.3|547.95|545.55|547.21|544.81|0
1653318800000|2022-05-23 15:13:20|546.96|544.56|545.47|543.07|546.96|544.56|545.47|543.07|0
1653318810000|2022-05-23 15:13:30|544.73|542.33|544.98|542.58|545.72|543.32|544.73|542.33|0
1653318820000|2022-05-23 15:13:40|544.48|542.08|545.47|543.07|545.47|543.07|544.24|541.84|0
1653318830000|2022-05-23 15:13:50|545.97|543.57|544.73|542.33|545.97|543.57|544.73|542.33|0
1653318840000|2022-05-23 15:14:00|544.24|541.84|544.86|542.46|544.98|542.58|544.12|541.72|0
1653318850000|2022-05-23 15:14:10|544.73|542.33|544.73|542.33|545.11|542.71|544.36|541.96|0
1653318860000|2022-05-23 15:14:20|544.48|542.08|544.98|542.58|544.98|542.58|544.48|542.08|0
1653318870000|2022-05-23 15:14:30|544.73|542.33|544.24|541.84|544.73|542.33|544.24|541.84|0
1653318880000|2022-05-23 15:14:40|543.99|541.59|542.5|540.1|544.24|541.84|542.5|540.1|0
1653318890000|2022-05-23 15:14:50|541.51|539.11|540.52|538.12|541.51|539.11|540.52|538.12|0
1653318900000|2022-05-23 15:15:00|540.27|537.87|540.52|538.12|540.52|538.12|539.53|537.13|0
1653318910000|2022-05-23 15:15:10|541.02|538.62|541.02|538.62|541.02|538.62|540.77|538.37|0
1653318920000|2022-05-23 15:15:20|541.51|539.11|541.76|539.36|541.76|539.36|540.52|538.12|0
1653318930000|2022-05-23 15:15:30|542.63|540.23|542.25|539.85|542.63|540.23|542.25|539.85|0
1653318940000|2022-05-23 15:15:40|542.75|540.35|541.76|539.36|542.75|540.35|541.76|539.36|0
1653318950000|2022-05-23 15:15:50|541.51|539.11|542.5|540.1|542.5|540.1|541.51|539.11|0
1653318960000|2022-05-23 15:16:00|541.76|539.36|540.77|538.37|541.76|539.36|540.77|538.37|0
1653318970000|2022-05-23 15:16:10|540.52|538.12|538.79|536.39|540.52|538.12|538.79|536.39|0
1653318980000|2022-05-23 15:16:20|539.04|536.64|538.54|536.14|539.53|537.13|538.54|536.14|0
1653318990000|2022-05-23 15:16:30|538.18|535.78|538.79|536.39|539.04|536.64|538.05|535.65|0
1653319000000|2022-05-23 15:16:40|538.92|536.52|539.28|536.88|539.28|536.88|538.54|536.14|0
1653319010000|2022-05-23 15:16:50|539.53|537.13|540.03|537.63|540.03|537.63|539.53|537.13|0
1653319020000|2022-05-23 15:17:00|539.91|537.51|540.03|537.63|540.52|538.12|539.91|537.51|0
1653319030000|2022-05-23 15:17:10|540.27|537.87|539.04|536.64|540.27|537.87|539.04|536.64|0
1653319040000|2022-05-23 15:17:20|540.27|537.87|543.24|540.84|543.24|540.84|540.27|537.87|0
1653319050000|2022-05-23 15:17:30|542.5|540.1|542.25|539.85|542.75|540.35|542.25|539.85|0
1653319060000|2022-05-23 15:17:40|542.75|540.35|541.02|538.62|542.75|540.35|541.02|538.62|0
1653319070000|2022-05-23 15:17:50|542.75|540.35|541.02|538.62|542.75|540.35|541.02|538.62|0
1653319080000|2022-05-23 15:18:00|540.77|538.37|540.77|538.37|542.25|539.85|540.77|538.37|0
1653319090000|2022-05-23 15:18:10|540.27|537.87|539.78|537.38|540.27|537.87|539.78|537.38|0
1653319100000|2022-05-23 15:18:20|539.17|536.77|540.03|537.63|540.03|537.63|538.79|536.39|0
1653319110000|2022-05-23 15:18:30|539.78|537.38|539.78|537.38|540.03|537.63|539.78|537.38|0
1653319120000|2022-05-23 15:18:40|540.27|537.87|541.26|538.86|541.26|538.86|540.03|537.63|0
1653319130000|2022-05-23 15:18:50|541.76|539.36|542.01|539.61|542.01|539.61|541.76|539.36|0
1653319140000|2022-05-23 15:19:00|541.76|539.36|543.37|540.97|543.37|540.97|541.76|539.36|0
1653319150000|2022-05-23 15:19:10|544.12|541.72|544.48|542.08|544.48|542.08|543.99|541.59|0
1653319160000|2022-05-23 15:19:20|544.86|542.46|543.74|541.34|544.86|542.46|543.74|541.34|0
1653319170000|2022-05-23 15:19:30|544.24|541.84|543.99|541.59|544.24|541.84|543.99|541.59|0
1653319180000|2022-05-23 15:19:40|543.74|541.34|545.6|543.2|545.6|543.2|543.74|541.34|0
1653319190000|2022-05-23 15:19:50|544.73|542.33|544.48|542.08|545.23|542.83|543.99|541.59|0
1653319200000|2022-05-23 15:20:00|545.11|542.71|545.47|543.07|545.47|543.07|544.73|542.33|0
1653319210000|2022-05-23 15:20:10|545.23|542.83|543.49|541.09|545.47|543.07|543.49|541.09|0
1653319220000|2022-05-23 15:20:20|543.74|541.34|543.49|541.09|543.74|541.34|543.24|540.84|0
1653319230000|2022-05-23 15:20:30|543.37|540.97|543.24|540.84|543.37|540.97|543|540.6|0
1653319240000|2022-05-23 15:20:40|543.74|541.34|543.99|541.59|543.99|541.59|543.74|541.34|0
1653319250000|2022-05-23 15:20:50|543.49|541.09|543|540.6|543.99|541.59|543|540.6|0
1653319260000|2022-05-23 15:21:00|542.75|540.35|544.24|541.84|544.24|541.84|542.75|540.35|0
1653319270000|2022-05-23 15:21:10|545.72|543.32|546.22|543.82|546.22|543.82|545.72|543.32|0
1653319280000|2022-05-23 15:21:20|544.24|541.84|543.99|541.59|544.24|541.84|543.99|541.59|0
1653319290000|2022-05-23 15:21:30|544.48|542.08|543.49|541.09|544.48|542.08|543.49|541.09|0
1653319300000|2022-05-23 15:21:40|544.24|541.84|543.24|540.84|544.24|541.84|543.24|540.84|0
1653319310000|2022-05-23 15:21:50|543|540.6|543.62|541.22|543.62|541.22|543|540.6|0
1653319320000|2022-05-23 15:22:00|543.74|541.34|544.24|541.84|544.24|541.84|543.24|540.84|0
1653319330000|2022-05-23 15:22:10|544.73|542.33|542.75|540.35|544.73|542.33|542.75|540.35|0
1653319340000|2022-05-23 15:22:20|543.74|541.34|542.25|539.85|543.74|541.34|542.25|539.85|0
1653319350000|2022-05-23 15:22:30|542.75|540.35|542.75|540.35|543|540.6|542.75|540.35|0
1653319360000|2022-05-23 15:22:40|542.25|539.85|541.02|538.62|542.25|539.85|541.02|538.62|0
1653319370000|2022-05-23 15:22:50|540.77|538.37|541.76|539.36|542.75|540.35|540.77|538.37|0
1653319380000|2022-05-23 15:23:00|541.51|539.11|543.74|541.34|543.74|541.34|541.51|539.11|0
1653319390000|2022-05-23 15:23:10|544.48|542.08|544.73|542.33|545.97|543.57|544.48|542.08|0
1653319400000|2022-05-23 15:23:20|544.24|541.84|544.73|542.33|544.73|542.33|543.99|541.59|0
1653319410000|2022-05-23 15:23:30|544.98|542.58|545.23|542.83|545.23|542.83|544.86|542.46|0
1653319420000|2022-05-23 15:23:40|545.47|543.07|547.46|545.06|547.46|545.06|545.47|543.07|0
1653319430000|2022-05-23 15:23:50|546.22|543.82|544.73|542.33|546.22|543.82|544.73|542.33|0
1653319440000|2022-05-23 15:24:00|544.23|541.83|544.23|541.83|544.48|542.08|544.23|541.83|0
1653319450000|2022-05-23 15:24:10|543.74|541.34|542.75|540.35|544.48|542.08|542.75|540.35|0
1653319460000|2022-05-23 15:24:20|542.5|540.1|542.25|539.85|543|540.6|542.25|539.85|0
1653319470000|2022-05-23 15:24:30|542.5|540.1|542.01|539.61|542.5|540.1|542.01|539.61|0
1653319480000|2022-05-23 15:24:40|542.88|540.48|542.75|540.35|543|540.6|542.5|540.1|0
1653319490000|2022-05-23 15:24:50|541.76|539.36|542.25|539.85|543|540.6|541.76|539.36|0
1653319500000|2022-05-23 15:25:00|542.5|540.1|542.5|540.1|542.5|540.1|542.5|540.1|0
1653319510000|2022-05-23 15:25:10|542.25|539.85|542.75|540.35|543.24|540.84|542.25|539.85|0
1653319520000|2022-05-23 15:25:20|543|540.6|542.88|540.48|543.49|541.09|542.88|540.48|0
1653319530000|2022-05-23 15:25:30|542.75|540.35|542.25|539.85|542.75|540.35|541.76|539.36|0
1653319540000|2022-05-23 15:25:40|541.51|539.11|541.51|539.11|541.51|539.11|540.77|538.37|0
1653319550000|2022-05-23 15:25:50|540.52|538.12|541.26|538.86|541.26|538.86|540.27|537.87|0
1653319560000|2022-05-23 15:26:00|540.52|538.12|542.5|540.1|542.5|540.1|540.52|538.12|0
1653319570000|2022-05-23 15:26:10|542.01|539.61|541.26|538.86|542.01|539.61|541.26|538.86|0
1653319580000|2022-05-23 15:26:20|542.01|539.61|543|540.6|543|540.6|542.01|539.61|0
1653319590000|2022-05-23 15:26:30|542.5|540.1|543.74|541.34|543.74|541.34|542.25|539.85|0
1653319600000|2022-05-23 15:26:40|544.23|541.83|543.24|540.84|544.73|542.33|543.24|540.84|0
1653319610000|2022-05-23 15:26:50|543|540.6|542.75|540.35|543|540.6|542.75|540.35|0
1653319620000|2022-05-23 15:27:00|541.51|539.11|540.03|537.63|541.51|539.11|539.53|537.13|0
1653319630000|2022-05-23 15:27:10|540.52|538.12|541.39|538.99|541.51|539.11|540.52|538.12|0
1653319640000|2022-05-23 15:27:20|541.26|538.86|543.49|541.09|543.49|541.09|541.26|538.86|0
1653319650000|2022-05-23 15:27:30|542.75|540.35|543.74|541.34|543.87|541.47|542.75|540.35|0
1653319660000|2022-05-23 15:27:40|543.99|541.59|544.98|542.58|545.47|543.07|543.99|541.59|0
1653319670000|2022-05-23 15:27:50|544.48|542.08|545.35|542.95|545.35|542.95|543.99|541.59|0
1653319680000|2022-05-23 15:28:00|544.73|542.33|544.73|542.33|544.86|542.46|544.73|542.33|0
1653319690000|2022-05-23 15:28:10|543.49|541.09|543.24|540.84|543.49|541.09|543.24|540.84|0
1653319700000|2022-05-23 15:28:20|543|540.6|543|540.6|543|540.6|543|540.6|0
1653319710000|2022-05-23 15:28:30|542.75|540.35|542.5|540.1|543|540.6|542.5|540.1|0
1653319720000|2022-05-23 15:28:40|541.89|539.49|542.5|540.1|542.5|540.1|541.76|539.36|0
1653319730000|2022-05-23 15:28:50|541.76|539.36|541.76|539.36|542.01|539.61|541.76|539.36|0
1653319740000|2022-05-23 15:29:00|541.51|539.11|542.5|540.1|542.5|540.1|541.51|539.11|0
1653319750000|2022-05-23 15:29:10|541.76|539.36|542.01|539.61|542.5|540.1|541.76|539.36|0
1653319760000|2022-05-23 15:29:20|541.51|539.11|541.02|538.62|541.76|539.36|541.02|538.62|0
1653319770000|2022-05-23 15:29:30|540.77|538.37|540.03|537.63|540.77|538.37|540.03|537.63|0
1653319780000|2022-05-23 15:29:40|540.52|538.12|539.78|537.38|540.77|538.37|539.78|537.38|0
1653319790000|2022-05-23 15:29:50|539.28|536.88|539.53|537.13|539.78|537.38|539.28|536.88|0
1653319800000|2022-05-23 15:30:00|539.28|536.88|540.52|538.12|540.52|538.12|539.04|536.64|0
1653319810000|2022-05-23 15:30:10|540.03|537.63|539.53|537.13|540.03|537.63|539.53|537.13|0
1653319820000|2022-05-23 15:30:20|540.77|538.37|541.02|538.62|541.02|538.62|540.27|537.87|0
1653319830000|2022-05-23 15:30:30|540.52|538.12|538.54|536.14|540.52|538.12|538.54|536.14|0
1653319840000|2022-05-23 15:30:40|539.04|536.64|538.29|535.89|539.16|536.76|538.29|535.89|0
1653319850000|2022-05-23 15:30:50|539.16|536.76|539.04|536.64|539.16|536.76|538.29|535.89|0
1653319860000|2022-05-23 15:31:00|538.54|536.14|536.69|534.29|538.54|536.14|536.69|534.29|0
1653319870000|2022-05-23 15:31:10|536.56|534.16|535.57|533.17|536.56|534.16|535.57|533.17|0
1653319880000|2022-05-23 15:31:20|536.07|533.67|535.57|533.17|536.07|533.67|535.57|533.17|0
1653319890000|2022-05-23 15:31:30|535.08|532.68|536.31|533.91|536.31|533.91|535.08|532.68|0
1653319900000|2022-05-23 15:31:40|535.82|533.42|535.08|532.68|535.82|533.42|535.08|532.68|0
1653319910000|2022-05-23 15:31:50|535.82|533.42|536.69|534.29|536.81|534.41|535.82|533.42|0
1653319920000|2022-05-23 15:32:00|536.81|534.41|534.46|532.06|536.81|534.41|534.46|532.06|0
1653319930000|2022-05-23 15:32:10|534.58|532.18|534.33|531.93|534.58|532.18|534.09|531.69|0
1653319940000|2022-05-23 15:32:20|534.58|532.18|536.07|533.67|536.07|533.67|534.58|532.18|0
1653319950000|2022-05-23 15:32:30|536.56|534.16|537.8|535.4|537.8|535.4|536.31|533.91|0
1653319960000|2022-05-23 15:32:40|537.55|535.15|536.56|534.16|537.55|535.15|536.56|534.16|0
1653319970000|2022-05-23 15:32:50|537.68|535.28|537.8|535.4|538.05|535.65|537.55|535.15|0
1653319980000|2022-05-23 15:33:00|537.06|534.66|535.82|533.42|537.06|534.66|535.82|533.42|0
1653319990000|2022-05-23 15:33:10|535.57|533.17|534.83|532.43|535.57|533.17|534.83|532.43|0
1653320000000|2022-05-23 15:33:20|534.33|531.93|534.58|532.18|534.58|532.18|533.84|531.44|0
1653320010000|2022-05-23 15:33:30|534.09|531.69|534.33|531.93|534.83|532.43|534.09|531.69|0
1653320020000|2022-05-23 15:33:40|534.09|531.69|533.59|531.19|534.09|531.69|533.59|531.19|0
1653320030000|2022-05-23 15:33:50|533.84|531.44|533.34|530.94|533.84|531.44|533.34|530.94|0
1653320040000|2022-05-23 15:34:00|533.1|530.7|531.61|529.21|533.1|530.7|531.61|529.21|0
1653320050000|2022-05-23 15:34:10|530.87|528.47|531.12|528.72|531.37|528.97|530.38|527.98|0
1653320060000|2022-05-23 15:34:20|530.87|528.47|531|528.6|531.61|529.21|530.87|528.47|0
1653320070000|2022-05-23 15:34:30|530.62|528.22|529.88|527.48|530.62|528.22|529.88|527.48|0
1653320080000|2022-05-23 15:34:40|530.62|528.22|531.12|528.72|531.37|528.97|530.62|528.22|0
1653320090000|2022-05-23 15:34:50|530.38|527.98|530.87|528.47|531.12|528.72|530.38|527.98|0
1653320100000|2022-05-23 15:35:00|530.62|528.22|529.88|527.48|530.87|528.47|529.88|527.48|0
1653320110000|2022-05-23 15:35:10|530.87|528.47|530.87|528.47|530.87|528.47|530.38|527.98|0
1653320120000|2022-05-23 15:35:20|531.12|528.72|530.38|527.98|531.12|528.72|529.88|527.48|0
1653320130000|2022-05-23 15:35:30|530.13|527.73|530.87|528.47|530.87|528.47|530.13|527.73|0
1653320140000|2022-05-23 15:35:40|530.62|528.22|531.37|528.97|531.37|528.97|530.62|528.22|0
1653320150000|2022-05-23 15:35:50|532.36|529.96|532.36|529.96|532.6|530.2|531.86|529.46|0
1653320160000|2022-05-23 15:36:00|531.86|529.46|532.6|530.2|532.6|530.2|531.37|528.97|0
1653320170000|2022-05-23 15:36:10|533.1|530.7|533.59|531.19|533.59|531.19|533.1|530.7|0
1653320180000|2022-05-23 15:36:20|533.84|531.44|533.1|530.7|533.84|531.44|532.85|530.45|0
1653320190000|2022-05-23 15:36:30|533.34|530.94|534.33|531.93|534.33|531.93|533.34|530.94|0
1653320200000|2022-05-23 15:36:40|533.47|531.07|533.59|531.19|533.59|531.19|532.85|530.45|0
1653320210000|2022-05-23 15:36:50|533.1|530.7|533.59|531.19|533.59|531.19|533.1|530.7|0
1653320220000|2022-05-23 15:37:00|533.1|530.7|532.98|530.58|533.34|530.94|532.6|530.2|0
1653320230000|2022-05-23 15:37:10|532.48|530.08|531.37|528.97|532.85|530.45|531.37|528.97|0
1653320240000|2022-05-23 15:37:20|530.62|528.22|530.62|528.22|530.62|528.22|530.13|527.73|0
1653320250000|2022-05-23 15:37:30|531.61|529.21|532.11|529.71|532.11|529.71|531.61|529.21|0
1653320260000|2022-05-23 15:37:40|531.12|528.72|532.85|530.45|532.85|530.45|531.12|528.72|0
1653320270000|2022-05-23 15:37:50|533.1|530.7|533.34|530.94|533.34|530.94|533.1|530.7|0
1653320280000|2022-05-23 15:38:00|532.6|530.2|532.6|530.2|533.1|530.7|532.6|530.2|0
1653320290000|2022-05-23 15:38:10|531.86|529.46|532.36|529.96|532.36|529.96|531.37|528.97|0
1653320300000|2022-05-23 15:38:20|531.86|529.46|532.11|529.71|532.11|529.71|531.37|528.97|0
1653320310000|2022-05-23 15:38:30|531.86|529.46|531.86|529.46|532.36|529.96|531.86|529.46|0
1653320320000|2022-05-23 15:38:40|531.37|528.97|531.86|529.46|532.11|529.71|531.37|528.97|0
1653320330000|2022-05-23 15:38:50|531.37|528.97|531.37|528.97|531.37|528.97|531.12|528.72|0
1653320340000|2022-05-23 15:39:00|531.61|529.21|531.12|528.72|531.61|529.21|531.12|528.72|0
1653320350000|2022-05-23 15:39:10|530.87|528.47|530.87|528.47|530.87|528.47|530.13|527.73|0
1653320360000|2022-05-23 15:39:20|530.62|528.22|531.12|528.72|531.12|528.72|530.62|528.22|0
1653320370000|2022-05-23 15:39:30|530.87|528.47|532.11|529.71|532.11|529.71|530.87|528.47|0
1653320380000|2022-05-23 15:39:40|531.61|529.21|531.12|528.72|531.61|529.21|530.62|528.22|0
1653320390000|2022-05-23 15:39:50|530.38|527.98|529.64|527.24|530.87|528.47|529.64|527.24|0
1653320400000|2022-05-23 15:40:00|529.14|526.74|530.13|527.73|530.38|527.98|529.14|526.74|0
1653320410000|2022-05-23 15:40:10|529.88|527.48|529.64|527.24|529.88|527.48|529.14|526.74|0
1653320420000|2022-05-23 15:40:20|530.13|527.73|531.37|528.97|531.61|529.21|530.13|527.73|0
1653320430000|2022-05-23 15:40:30|531.12|528.72|531.86|529.46|532.36|529.96|531.12|528.72|0
1653320440000|2022-05-23 15:40:40|532.36|529.96|532.36|529.96|532.36|529.96|531.74|529.34|0
1653320450000|2022-05-23 15:40:50|532.85|530.45|532.73|530.33|533.1|530.7|532.6|530.2|0
1653320460000|2022-05-23 15:41:00|532.6|530.2|531.14|528.74|532.6|530.2|531.14|528.74|0
1653320470000|2022-05-23 15:41:10|530.89|528.49|531.14|528.74|531.88|529.48|530.89|528.49|0
1653320480000|2022-05-23 15:41:20|530.64|528.24|530.15|527.75|530.64|528.24|530.15|527.75|0
1653320490000|2022-05-23 15:41:30|530.4|528|530.89|528.49|530.89|528.49|530.4|528|0
1653320500000|2022-05-23 15:41:40|530.64|528.24|531.14|528.74|531.14|528.74|530.64|528.24|0
1653320510000|2022-05-23 15:41:50|530.4|528|529.65|527.25|530.4|528|529.65|527.25|0
1653320520000|2022-05-23 15:42:00|530.4|528|530.4|528|530.64|528.24|530.4|528|0
1653320530000|2022-05-23 15:42:10|530.15|527.75|530.15|527.75|530.15|527.75|530.15|527.75|0
1653320540000|2022-05-23 15:42:20|530.64|528.24|531.88|529.48|531.88|529.48|530.4|528|0
1653320550000|2022-05-23 15:42:30|531.76|529.36|531.14|528.74|531.76|529.36|530.4|528|0
1653320560000|2022-05-23 15:42:40|530.89|528.49|531.88|529.48|531.88|529.48|530.64|528.24|0
1653320570000|2022-05-23 15:42:50|531.63|529.23|531.27|528.87|531.76|529.36|531.27|528.87|0
1653320580000|2022-05-23 15:43:00|530.4|528|530.4|528|530.4|528|529.9|527.5|0
1653320590000|2022-05-23 15:43:10|530.03|527.63|530.64|528.24|530.64|528.24|530.03|527.63|0
1653320600000|2022-05-23 15:43:20|530.15|527.75|530.64|528.24|530.64|528.24|530.15|527.75|0
1653320610000|2022-05-23 15:43:30|530.15|527.75|530.4|528|530.4|528|530.15|527.75|0
1653320620000|2022-05-23 15:43:40|530.89|528.49|531.63|529.23|531.63|529.23|530.89|528.49|0
1653320630000|2022-05-23 15:43:50|531.14|528.74|531.63|529.23|531.63|529.23|531.14|528.74|0
1653320640000|2022-05-23 15:44:00|532.37|529.97|533.11|530.71|533.11|530.71|532.37|529.97|0
1653320650000|2022-05-23 15:44:10|532.62|530.22|531.63|529.23|532.62|530.22|531.63|529.23|0
1653320660000|2022-05-23 15:44:20|531.14|528.74|532.37|529.97|532.37|529.97|531.14|528.74|0
1653320670000|2022-05-23 15:44:30|532.62|530.22|533.61|531.21|533.61|531.21|532.62|530.22|0
1653320680000|2022-05-23 15:44:40|533.11|530.71|533.61|531.21|533.61|531.21|533.11|530.71|0
1653320690000|2022-05-23 15:44:50|532.62|530.22|533.11|530.71|533.11|530.71|532.62|530.22|0
1653320700000|2022-05-23 15:45:00|532.62|530.22|532.87|530.47|533.11|530.71|532.62|530.22|0
1653320710000|2022-05-23 15:45:10|533.11|530.71|532.13|529.73|533.11|530.71|532.13|529.73|0
1653320720000|2022-05-23 15:45:20|531.63|529.23|531.38|528.98|531.63|529.23|531.38|528.98|0
1653320730000|2022-05-23 15:45:30|531.63|529.23|530.89|528.49|531.63|529.23|530.89|528.49|0
1653320740000|2022-05-23 15:45:40|531.14|528.74|531.63|529.23|531.63|529.23|531.02|528.62|0
1653320750000|2022-05-23 15:45:50|530.89|528.49|532.37|529.97|532.37|529.97|530.64|528.24|0
1653320760000|2022-05-23 15:46:00|531.88|529.48|531.63|529.23|532.13|529.73|531.63|529.23|0
1653320770000|2022-05-23 15:46:10|532.5|530.1|533.11|530.71|533.11|530.71|532.37|529.97|0
1653320780000|2022-05-23 15:46:20|533.86|531.46|533.36|530.96|533.86|531.46|533.36|530.96|0
1653320790000|2022-05-23 15:46:30|533.11|530.71|533.86|531.46|533.86|531.46|533.11|530.71|0
1653320800000|2022-05-23 15:46:40|533.61|531.21|533.11|530.71|533.61|531.21|533.11|530.71|0
1653320810000|2022-05-23 15:46:50|533.61|531.21|534.1|531.7|534.35|531.95|533.61|531.21|0
1653320820000|2022-05-23 15:47:00|533.61|531.21|534.85|532.45|535.09|532.69|533.61|531.21|0
1653320830000|2022-05-23 15:47:10|534.35|531.95|534.6|532.2|534.6|532.2|534.35|531.95|0
1653320840000|2022-05-23 15:47:20|535.09|532.69|534.6|532.2|535.09|532.69|534.6|532.2|0
1653320850000|2022-05-23 15:47:30|533.61|531.21|532.37|529.97|533.61|531.21|532.37|529.97|0
1653320860000|2022-05-23 15:47:40|532.13|529.73|533.11|530.71|533.61|531.21|532.13|529.73|0
1653320870000|2022-05-23 15:47:50|533.36|530.96|534.35|531.95|534.35|531.95|533.36|530.96|0
1653320880000|2022-05-23 15:48:00|534.1|531.7|535.59|533.19|535.59|533.19|534.1|531.7|0
1653320890000|2022-05-23 15:48:10|536.08|533.68|537.07|534.67|537.07|534.67|535.83|533.43|0
1653320900000|2022-05-23 15:48:20|537.32|534.92|541.03|538.63|541.03|538.63|537.32|534.92|0
1653320910000|2022-05-23 15:48:30|540.78|538.38|540.04|537.64|540.78|538.38|540.04|537.64|0
1653320920000|2022-05-23 15:48:40|539.55|537.15|539.05|536.65|539.55|537.15|539.05|536.65|0
1653320930000|2022-05-23 15:48:50|539.79|537.39|540.17|537.77|540.29|537.89|539.79|537.39|0
1653320940000|2022-05-23 15:49:00|540.29|537.89|538.8|536.4|540.29|537.89|538.8|536.4|0
1653320950000|2022-05-23 15:49:10|538.31|535.91|537.81|535.41|538.31|535.91|537.81|535.41|0
1653320960000|2022-05-23 15:49:20|537.57|535.17|538.31|535.91|538.31|535.91|537.07|534.67|0
1653320970000|2022-05-23 15:49:30|538.8|536.4|538.31|535.91|539.05|536.65|538.31|535.91|0
1653320980000|2022-05-23 15:49:40|537.57|535.17|537.07|534.67|537.81|535.41|537.07|534.67|0
1653320990000|2022-05-23 15:49:50|537.57|535.17|537.57|535.17|537.57|535.17|537.07|534.67|0
1653321000000|2022-05-23 15:50:00|536.82|534.42|536.33|533.93|536.82|534.42|535.83|533.43|0
1653321010000|2022-05-23 15:50:10|535.83|533.43|534.85|532.45|536.33|533.93|534.85|532.45|0
1653321020000|2022-05-23 15:50:20|535.96|533.56|536.08|533.68|537.07|534.67|535.96|533.56|0
1653321030000|2022-05-23 15:50:30|535.83|533.43|535.83|533.43|536.82|534.42|535.83|533.43|0
1653321040000|2022-05-23 15:50:40|536.58|534.18|536.33|533.93|536.58|534.18|536.08|533.68|0
1653321050000|2022-05-23 15:50:50|536.58|534.18|537.57|535.17|537.57|535.17|536.58|534.18|0
1653321060000|2022-05-23 15:51:00|538.31|535.91|537.57|535.17|538.31|535.91|537.07|534.67|0
1653321070000|2022-05-23 15:51:10|538.06|535.66|538.06|535.66|538.56|536.16|537.81|535.41|0
1653321080000|2022-05-23 15:51:20|538.56|536.16|537.32|534.92|538.56|536.16|537.32|534.92|0
1653321090000|2022-05-23 15:51:30|537.07|534.67|536.82|534.42|537.2|534.8|536.82|534.42|0
1653321100000|2022-05-23 15:51:40|536.58|534.18|537.07|534.67|537.32|534.92|536.58|534.18|0
1653321110000|2022-05-23 15:51:50|536.58|534.18|536.58|534.18|537.32|534.92|536.58|534.18|0
1653321120000|2022-05-23 15:52:00|537.32|534.92|537.57|535.17|537.57|535.17|537.2|534.8|0
1653321130000|2022-05-23 15:52:10|537.69|535.29|537.57|535.17|537.69|535.29|537.07|534.67|0
1653321140000|2022-05-23 15:52:20|537.32|534.92|537.32|534.92|537.57|535.17|537.2|534.8|0
1653321150000|2022-05-23 15:52:30|537.81|535.41|537.32|534.92|537.81|535.41|537.07|534.67|0
1653321160000|2022-05-23 15:52:40|537.07|534.67|538.06|535.66|538.06|535.66|537.07|534.67|0
1653321170000|2022-05-23 15:52:50|537.32|534.92|537.32|534.92|537.32|534.92|537.07|534.67|0
1653321180000|2022-05-23 15:53:00|537.07|534.67|535.09|532.69|537.07|534.67|535.09|532.69|0
1653321190000|2022-05-23 15:53:10|534.84|532.44|534.84|532.44|534.84|532.44|534.35|531.95|0
1653321200000|2022-05-23 15:53:20|534.1|531.7|535.59|533.19|535.59|533.19|534.1|531.7|0
1653321210000|2022-05-23 15:53:30|534.84|532.44|535.59|533.19|535.59|533.19|534.84|532.44|0
1653321220000|2022-05-23 15:53:40|534.84|532.44|534.84|532.44|535.59|533.19|534.84|532.44|0
1653321230000|2022-05-23 15:53:50|535.59|533.19|534.84|532.44|535.59|533.19|534.84|532.44|0
1653321240000|2022-05-23 15:54:00|534.6|532.2|534.6|532.2|534.84|532.44|534.6|532.2|0
1653321250000|2022-05-23 15:54:10|535.09|532.69|535.59|533.19|535.83|533.43|535.09|532.69|0
1653321260000|2022-05-23 15:54:20|535.09|532.69|535.22|532.82|535.34|532.94|535.09|532.69|0
1653321270000|2022-05-23 15:54:30|535.59|533.19|534.1|531.7|535.59|533.19|534.1|531.7|0
1653321280000|2022-05-23 15:54:40|533.86|531.46|535.59|533.19|535.59|533.19|533.86|531.46|0
1653321290000|2022-05-23 15:54:50|535.34|532.94|535.34|532.94|535.47|533.07|535.34|532.94|0
1653321300000|2022-05-23 15:55:00|534.97|532.57|534.6|532.2|534.97|532.57|534.6|532.2|0
1653321310000|2022-05-23 15:55:10|533.86|531.46|534.73|532.33|534.73|532.33|533.86|531.46|0
1653321320000|2022-05-23 15:55:20|534.84|532.44|535.09|532.69|535.09|532.69|534.35|531.95|0
1653321330000|2022-05-23 15:55:30|534.73|532.33|534.6|532.2|534.73|532.33|534.6|532.2|0
1653321340000|2022-05-23 15:55:40|534.84|532.44|535.09|532.69|535.59|533.19|534.84|532.44|0
1653321350000|2022-05-23 15:55:50|534.35|531.95|534.84|532.44|535.09|532.69|534.35|531.95|0
1653321360000|2022-05-23 15:56:00|533.61|531.21|533.61|531.21|533.61|531.21|532.87|530.47|0
1653321370000|2022-05-23 15:56:10|534.1|531.7|535.09|532.69|535.34|532.94|534.1|531.7|0
1653321380000|2022-05-23 15:56:20|534.6|532.2|534.6|532.2|535.34|532.94|534.6|532.2|0
1653321390000|2022-05-23 15:56:30|534.84|532.44|534.84|532.44|535.34|532.94|534.35|531.95|0
1653321400000|2022-05-23 15:56:40|534.35|531.95|534.6|532.2|534.6|532.2|534.1|531.7|0
1653321410000|2022-05-23 15:56:50|534.1|531.7|534.48|532.08|535.34|532.94|534.1|531.7|0
1653321420000|2022-05-23 15:57:00|534.84|532.44|534.6|532.2|534.84|532.44|534.6|532.2|0
1653321430000|2022-05-23 15:57:10|534.84|532.44|535.09|532.69|535.09|532.69|534.73|532.33|0
1653321440000|2022-05-23 15:57:20|534.1|531.7|533.61|531.21|534.35|531.95|533.61|531.21|0
1653321450000|2022-05-23 15:57:30|533.11|530.71|533.11|530.71|533.11|530.71|532.87|530.47|0
1653321460000|2022-05-23 15:57:40|532.87|530.47|532.62|530.22|533.11|530.71|532.62|530.22|0
1653321470000|2022-05-23 15:57:50|532.5|530.1|533.11|530.71|533.11|530.71|532.5|530.1|0
1653321480000|2022-05-23 15:58:00|533.36|530.96|532.12|529.72|533.36|530.96|532.12|529.72|0
1653321490000|2022-05-23 15:58:10|532.62|530.22|532.12|529.72|532.62|530.22|532.12|529.72|0
1653321500000|2022-05-23 15:58:20|531.63|529.23|531.88|529.48|531.88|529.48|531.63|529.23|0
1653321510000|2022-05-23 15:58:30|532.12|529.72|530.89|528.49|532.12|529.72|530.89|528.49|0
1653321520000|2022-05-23 15:58:40|531.14|528.74|531.14|528.74|531.14|528.74|530.89|528.49|0
1653321530000|2022-05-23 15:58:50|530.89|528.49|531.02|528.62|531.02|528.62|530.64|528.24|0
1653321540000|2022-05-23 15:59:00|531.14|528.74|531.63|529.23|531.63|529.23|531.14|528.74|0
1653321550000|2022-05-23 15:59:10|531.88|529.48|532.37|529.97|532.62|530.22|531.88|529.48|0
1653321560000|2022-05-23 15:59:20|532.87|530.47|533.86|531.46|533.86|531.46|532.87|530.47|0
1653321570000|2022-05-23 15:59:30|534.1|531.7|535.09|532.69|535.09|532.69|533.61|531.21|0
1653321580000|2022-05-23 15:59:40|535.34|532.94|535.22|532.82|535.34|532.94|535.09|532.69|0
1653321590000|2022-05-23 15:59:50|534.84|532.44|534.35|531.95|535.09|532.69|534.35|531.95|0
1653321600000|2022-05-23 16:00:00|534.84|532.44|534.84|532.44|534.84|532.44|534.73|532.33|0
1653321610000|2022-05-23 16:00:10|535.59|533.19|535.83|533.43|535.96|533.56|535.59|533.19|0
1653321620000|2022-05-23 16:00:20|535.59|533.19|535.59|533.19|536.33|533.93|535.59|533.19|0
1653321630000|2022-05-23 16:00:30|534.1|531.7|532.62|530.22|534.1|531.7|532.62|530.22|0
1653321640000|2022-05-23 16:00:40|532.99|530.59|533.36|530.96|533.85|531.45|532.99|530.59|0
1653321650000|2022-05-23 16:00:50|534.6|532.2|533.36|530.96|534.6|532.2|533.36|530.96|0
1653321660000|2022-05-23 16:01:00|533.61|531.21|533.85|531.45|533.85|531.45|533.61|531.21|0
1653321670000|2022-05-23 16:01:10|534.6|532.2|533.36|530.96|534.6|532.2|533.36|530.96|0
1653321680000|2022-05-23 16:01:20|532.62|530.22|532.62|530.22|532.62|530.22|532.37|529.97|0
1653321690000|2022-05-23 16:01:30|532.37|529.97|533.11|530.71|533.11|530.71|532.37|529.97|0
1653321700000|2022-05-23 16:01:40|533.61|531.21|533.11|530.71|533.61|531.21|533.11|530.71|0
1653321710000|2022-05-23 16:01:50|532.62|530.22|532.62|530.22|532.62|530.22|532.37|529.97|0
1653321720000|2022-05-23 16:02:00|532.37|529.97|532.12|529.72|532.37|529.97|532.12|529.72|0
1653321730000|2022-05-23 16:02:10|531.63|529.23|531.38|528.98|532.12|529.72|531.38|528.98|0
1653321740000|2022-05-23 16:02:20|532.12|529.72|531.38|528.98|532.12|529.72|531.38|528.98|0
1653321750000|2022-05-23 16:02:30|531.63|529.23|531.14|528.74|531.63|529.23|531.14|528.74|0
1653321760000|2022-05-23 16:02:40|530.15|527.75|529.65|527.25|530.15|527.75|529.41|527.01|0
1653321770000|2022-05-23 16:02:50|530.15|527.75|529.16|526.76|530.15|527.75|529.16|526.76|0
1653321780000|2022-05-23 16:03:00|529.53|527.13|530.39|527.99|531.14|528.74|529.53|527.13|0
1653321790000|2022-05-23 16:03:10|529.65|527.25|528.91|526.51|529.65|527.25|528.91|526.51|0
1653321800000|2022-05-23 16:03:20|528.42|526.02|528.42|526.02|528.42|526.02|528.17|525.77|0
1653321810000|2022-05-23 16:03:30|527.92|525.52|528.17|525.77|528.66|526.26|527.92|525.52|0
1653321820000|2022-05-23 16:03:40|528.42|526.02|528.17|525.77|528.91|526.51|528.17|525.77|0
1653321830000|2022-05-23 16:03:50|527.92|525.52|527.68|525.28|527.92|525.52|527.68|525.28|0
1653321840000|2022-05-23 16:04:00|528.17|525.77|529.16|526.76|529.16|526.76|528.17|525.77|0
1653321850000|2022-05-23 16:04:10|529.9|527.5|528.54|526.14|529.9|527.5|528.54|526.14|0
1653321860000|2022-05-23 16:04:20|528.42|526.02|528.17|525.77|528.42|526.02|528.17|525.77|0
1653321870000|2022-05-23 16:04:30|528.42|526.02|528.42|526.02|528.42|526.02|528.17|525.77|0
1653321880000|2022-05-23 16:04:40|527.92|525.52|527.68|525.28|527.92|525.52|527.68|525.28|0
1653321890000|2022-05-23 16:04:50|527.43|525.03|527.43|525.03|527.68|525.28|527.43|525.03|0
1653321900000|2022-05-23 16:05:00|527.92|525.52|528.17|525.77|528.17|525.77|527.8|525.4|0
1653321910000|2022-05-23 16:05:10|527.92|525.52|527.92|525.52|527.92|525.52|527.43|525.03|0
1653321920000|2022-05-23 16:05:20|528.17|525.77|529.4|527|529.4|527|528.17|525.77|0
1653321930000|2022-05-23 16:05:30|528.42|526.02|529.9|527.5|529.9|527.5|528.42|526.02|0
1653321940000|2022-05-23 16:05:40|528.91|526.51|528.95|526.55|529.07|526.67|528.91|526.51|0
1653321950000|2022-05-23 16:05:50|529.31|526.91|528.57|526.17|529.31|526.91|528.57|526.17|0
1653321960000|2022-05-23 16:06:00|528.45|526.05|529.81|527.41|529.81|527.41|528.45|526.05|0
1653321970000|2022-05-23 16:06:10|530.06|527.66|530.06|527.66|530.06|527.66|529.94|527.54|0
1653321980000|2022-05-23 16:06:20|529.56|527.16|529.07|526.67|529.56|527.16|529.07|526.67|0
1653321990000|2022-05-23 16:06:30|528.95|526.55|529.56|527.16|529.56|527.16|528.95|526.55|0
1653322000000|2022-05-23 16:06:40|529.31|526.91|527.83|525.43|529.31|526.91|527.83|525.43|0
1653322010000|2022-05-23 16:06:50|527.34|524.94|527.09|524.69|527.34|524.94|527.09|524.69|0
1653322020000|2022-05-23 16:07:00|526.35|523.95|525.85|523.45|526.59|524.19|525.85|523.45|0
1653322030000|2022-05-23 16:07:10|525.6|523.2|525.36|522.96|525.6|523.2|525.11|522.71|0
1653322040000|2022-05-23 16:07:20|525.6|523.2|525.36|522.96|526.59|524.19|525.36|522.96|0
1653322050000|2022-05-23 16:07:30|525.11|522.71|524.86|522.46|525.11|522.71|524.86|522.46|0
1653322060000|2022-05-23 16:07:40|525.11|522.71|524.62|522.22|525.11|522.71|524.62|522.22|0
1653322070000|2022-05-23 16:07:50|524.37|521.97|524.37|521.97|524.62|522.22|524.37|521.97|0
1653322080000|2022-05-23 16:08:00|524.12|521.72|523.87|521.47|524.12|521.72|523.63|521.23|0
1653322090000|2022-05-23 16:08:10|524.12|521.72|523.38|520.98|524.12|521.72|523.38|520.98|0
1653322100000|2022-05-23 16:08:20|523.13|520.73|523.13|520.73|523.38|520.98|523.13|520.73|0
1653322110000|2022-05-23 16:08:30|523.38|520.98|524.37|521.97|524.37|521.97|523.38|520.98|0
1653322120000|2022-05-23 16:08:40|523.87|521.47|523.38|520.98|523.87|521.47|523.38|520.98|0
1653322130000|2022-05-23 16:08:50|523.87|521.47|524.12|521.72|524.62|522.22|523.87|521.47|0
1653322140000|2022-05-23 16:09:00|523.87|521.47|525.11|522.71|525.11|522.71|523.87|521.47|0
1653322150000|2022-05-23 16:09:10|524.86|522.46|525.6|523.2|525.85|523.45|524.86|522.46|0
1653322160000|2022-05-23 16:09:20|525.85|523.45|526.1|523.7|526.35|523.95|525.85|523.45|0
1653322170000|2022-05-23 16:09:30|526.59|524.19|526.1|523.7|526.59|524.19|526.1|523.7|0
1653322180000|2022-05-23 16:09:40|526.35|523.95|525.11|522.71|526.35|523.95|525.11|522.71|0
1653322190000|2022-05-23 16:09:50|525.36|522.96|524.62|522.22|525.36|522.96|524.62|522.22|0
1653322200000|2022-05-23 16:10:00|524.86|522.46|526.35|523.95|526.35|523.95|524.86|522.46|0
1653322210000|2022-05-23 16:10:10|525.36|522.96|525.11|522.71|525.36|522.96|524.86|522.46|0
1653322220000|2022-05-23 16:10:20|525.85|523.45|526.35|523.95|526.35|523.95|525.85|523.45|0
1653322230000|2022-05-23 16:10:30|526.59|524.19|527.09|524.69|527.09|524.69|526.35|523.95|0
1653322240000|2022-05-23 16:10:40|527.34|524.94|527.34|524.94|527.34|524.94|526.84|524.44|0
1653322250000|2022-05-23 16:10:50|528.57|526.17|527.09|524.69|528.57|526.17|527.09|524.69|0
1653322260000|2022-05-23 16:11:00|527.34|524.94|526.84|524.44|527.34|524.94|526.84|524.44|0
1653322270000|2022-05-23 16:11:10|526.59|524.19|525.85|523.45|526.59|524.19|525.85|523.45|0
1653322280000|2022-05-23 16:11:20|526.35|523.95|526.35|523.95|526.35|523.95|526.1|523.7|0
1653322290000|2022-05-23 16:11:30|525.6|523.2|526.59|524.19|526.59|524.19|525.6|523.2|0
1653322300000|2022-05-23 16:11:40|527.46|525.06|527.34|524.94|527.83|525.43|527.34|524.94|0
1653322310000|2022-05-23 16:11:50|527.09|524.69|527.58|525.18|527.83|525.43|527.09|524.69|0
1653322320000|2022-05-23 16:12:00|528.08|525.68|527.58|525.18|528.08|525.68|527.58|525.18|0
1653322330000|2022-05-23 16:12:10|527.83|525.43|527.34|524.94|527.83|525.43|527.34|524.94|0
1653322340000|2022-05-23 16:12:20|527.58|525.18|528.08|525.68|528.08|525.68|527.34|524.94|0
1653322350000|2022-05-23 16:12:30|527.83|525.43|527.83|525.43|527.83|525.43|527.83|525.43|0
1653322360000|2022-05-23 16:12:40|527.58|525.18|527.58|525.18|527.83|525.43|527.58|525.18|0
1653322370000|2022-05-23 16:12:50|527.83|525.43|527.83|525.43|527.83|525.43|527.83|525.43|0
1653322380000|2022-05-23 16:13:00|528.32|525.92|528.32|525.92|528.57|526.17|528.32|525.92|0
1653322390000|2022-05-23 16:13:10|528.82|526.42|528.57|526.17|528.95|526.55|528.57|526.17|0
1653322400000|2022-05-23 16:13:20|528.82|526.42|529.07|526.67|529.56|527.16|528.82|526.42|0
1653322410000|2022-05-23 16:13:30|528.08|525.68|529.56|527.16|529.56|527.16|527.83|525.43|0
1653322420000|2022-05-23 16:13:40|529.31|526.91|529.56|527.16|529.56|527.16|529.31|526.91|0
1653322430000|2022-05-23 16:13:50|529.07|526.67|528.57|526.17|529.31|526.91|528.57|526.17|0
1653322440000|2022-05-23 16:14:00|528.08|525.68|528.82|526.42|528.82|526.42|528.08|525.68|0
1653322450000|2022-05-23 16:14:10|528.32|525.92|529.2|526.8|529.2|526.8|528.32|525.92|0
1653322460000|2022-05-23 16:14:20|529.56|527.16|529.56|527.16|529.81|527.41|529.07|526.67|0
1653322470000|2022-05-23 16:14:30|529.31|526.91|529.31|526.91|529.56|527.16|528.82|526.42|0
1653322480000|2022-05-23 16:14:40|529.07|526.67|529.07|526.67|529.69|527.29|529.07|526.67|0
1653322490000|2022-05-23 16:14:50|529.56|527.16|528.57|526.17|529.56|527.16|528.57|526.17|0
1653322500000|2022-05-23 16:15:00|527.83|525.43|528.08|525.68|528.08|525.68|527.83|525.43|0
1653322510000|2022-05-23 16:15:10|528.57|526.17|528.57|526.17|528.7|526.3|528.57|526.17|0
1653322520000|2022-05-23 16:15:20|528.08|525.68|527.34|524.94|528.08|525.68|527.34|524.94|0
1653322530000|2022-05-23 16:15:30|527.58|525.18|527.09|524.69|527.58|525.18|527.09|524.69|0
1653322540000|2022-05-23 16:15:40|526.59|524.19|526.1|523.7|526.59|524.19|526.1|523.7|0
1653322550000|2022-05-23 16:15:50|526.84|524.44|527.09|524.69|527.09|524.69|526.84|524.44|0
1653322560000|2022-05-23 16:16:00|527.34|524.94|528.08|525.68|528.08|525.68|527.34|524.94|0
1653322570000|2022-05-23 16:16:10|528.32|525.92|528.32|525.92|528.82|526.42|528.32|525.92|0
1653322580000|2022-05-23 16:16:20|528.57|526.17|529.07|526.67|529.07|526.67|528.57|526.17|0
1653322590000|2022-05-23 16:16:30|529.31|526.91|530.3|527.9|530.3|527.9|529.31|526.91|0
1653322600000|2022-05-23 16:16:40|530.8|528.4|529.81|527.41|530.8|528.4|529.81|527.41|0
1653322610000|2022-05-23 16:16:50|530.8|528.4|530.43|528.03|530.8|528.4|530.43|528.03|0
1653322620000|2022-05-23 16:17:00|529.56|527.16|532.78|530.38|532.78|530.38|529.56|527.16|0
1653322630000|2022-05-23 16:17:10|532.53|530.13|532.53|530.13|532.78|530.38|532.04|529.64|0
1653322640000|2022-05-23 16:17:20|533.27|530.87|532.78|530.38|533.77|531.37|532.78|530.38|0
1653322650000|2022-05-23 16:17:30|532.28|529.88|532.28|529.88|532.53|530.13|532.28|529.88|0
1653322660000|2022-05-23 16:17:40|531.79|529.39|531.54|529.14|531.79|529.39|531.54|529.14|0
1653322670000|2022-05-23 16:17:50|532.04|529.64|532.04|529.64|532.28|529.88|532.04|529.64|0
1653322680000|2022-05-23 16:18:00|531.29|528.89|532.04|529.64|532.04|529.64|531.29|528.89|0
1653322690000|2022-05-23 16:18:10|532.28|529.88|533.03|530.63|533.03|530.63|532.28|529.88|0
1653322700000|2022-05-23 16:18:20|533.27|530.87|531.05|528.65|533.27|530.87|531.05|528.65|0
1653322710000|2022-05-23 16:18:30|531.54|529.14|531.29|528.89|531.54|529.14|531.05|528.65|0
1653322720000|2022-05-23 16:18:40|531.05|528.65|531.54|529.14|531.54|529.14|531.05|528.65|0
1653322730000|2022-05-23 16:18:50|531.29|528.89|531.29|528.89|531.29|528.89|531.05|528.65|0
1653322740000|2022-05-23 16:19:00|531.05|528.65|531.05|528.65|531.54|529.14|531.05|528.65|0
1653322750000|2022-05-23 16:19:10|530.93|528.53|530.55|528.15|530.93|528.53|530.55|528.15|0
1653322760000|2022-05-23 16:19:20|531.05|528.65|531.05|528.65|531.05|528.65|530.8|528.4|0
1653322770000|2022-05-23 16:19:30|530.55|528.15|531.05|528.65|531.54|529.14|530.55|528.15|0
1653322780000|2022-05-23 16:19:40|530.8|528.4|530.8|528.4|531.05|528.65|530.8|528.4|0
1653322790000|2022-05-23 16:19:50|531.05|528.65|530.55|528.15|531.05|528.65|530.3|527.9|0
1653322800000|2022-05-23 16:20:00|530.8|528.4|530.8|528.4|531.05|528.65|530.8|528.4|0
1653322810000|2022-05-23 16:20:10|530.55|528.15|529.81|527.41|530.55|528.15|529.81|527.41|0
1653322820000|2022-05-23 16:20:20|530.3|527.9|530.06|527.66|530.3|527.9|530.06|527.66|0
1653322830000|2022-05-23 16:20:30|529.81|527.41|530.06|527.66|530.06|527.66|529.81|527.41|0
1653322840000|2022-05-23 16:20:40|529.56|527.16|529.07|526.67|529.56|527.16|529.07|526.67|0
1653322850000|2022-05-23 16:20:50|529.31|526.91|528.95|526.55|529.31|526.91|528.95|526.55|0
1653322860000|2022-05-23 16:21:00|529.07|526.67|528.32|525.92|529.07|526.67|528.32|525.92|0
1653322870000|2022-05-23 16:21:10|528.57|526.17|527.83|525.43|528.57|526.17|527.58|525.18|0
1653322880000|2022-05-23 16:21:20|528.08|525.68|528.57|526.17|528.95|526.55|528.08|525.68|0
1653322890000|2022-05-23 16:21:30|528.32|525.92|527.83|525.43|528.32|525.92|527.83|525.43|0
1653322900000|2022-05-23 16:21:40|527.58|525.18|527.33|524.93|527.58|525.18|527.33|524.93|0
1653322910000|2022-05-23 16:21:50|526.84|524.44|526.1|523.7|527.09|524.69|526.1|523.7|0
1653322920000|2022-05-23 16:22:00|525.85|523.45|526.35|523.95|526.35|523.95|525.85|523.45|0
1653322930000|2022-05-23 16:22:10|526.84|524.44|527.09|524.69|527.33|524.93|526.84|524.44|0
1653322940000|2022-05-23 16:22:20|527.58|525.18|527.83|525.43|528.57|526.17|527.58|525.18|0
1653322950000|2022-05-23 16:22:30|527.58|525.18|528.57|526.17|528.57|526.17|527.58|525.18|0
1653322960000|2022-05-23 16:22:40|528.82|526.42|528.32|525.92|529.07|526.67|528.21|525.81|0
1653322970000|2022-05-23 16:22:50|528.08|525.68|528.32|525.92|528.32|525.92|528.08|525.68|0
1653322980000|2022-05-23 16:23:00|527.58|525.18|528.82|526.42|528.82|526.42|527.58|525.18|0
1653322990000|2022-05-23 16:23:10|529.31|526.91|528.57|526.17|529.31|526.91|528.57|526.17|0
1653323000000|2022-05-23 16:23:20|528.08|525.68|528.32|525.92|528.32|525.92|527.58|525.18|0
1653323010000|2022-05-23 16:23:30|528.08|525.68|527.83|525.43|528.08|525.68|527.83|525.43|0
1653323020000|2022-05-23 16:23:40|527.58|525.18|527.33|524.93|527.58|525.18|527.33|524.93|0
1653323030000|2022-05-23 16:23:50|528.08|525.68|527.71|525.31|528.32|525.92|527.71|525.31|0
1653323040000|2022-05-23 16:24:00|527.58|525.18|526.35|523.95|527.58|525.18|526.35|523.95|0
1653323050000|2022-05-23 16:24:10|526.1|523.7|527.09|524.69|527.09|524.69|525.6|523.2|0
1653323060000|2022-05-23 16:24:20|526.59|524.19|527.09|524.69|527.09|524.69|526.59|524.19|0
1653323070000|2022-05-23 16:24:30|527.33|524.93|526.84|524.44|527.33|524.93|526.84|524.44|0
1653323080000|2022-05-23 16:24:40|527.09|524.69|526.97|524.57|527.09|524.69|526.84|524.44|0
1653323090000|2022-05-23 16:24:50|526.59|524.19|527.09|524.69|527.09|524.69|526.59|524.19|0
1653323100000|2022-05-23 16:25:00|526.84|524.44|527.83|525.43|527.83|525.43|526.84|524.44|0
1653323110000|2022-05-23 16:25:10|528.08|525.68|527.83|525.43|528.08|525.68|527.58|525.18|0
1653323120000|2022-05-23 16:25:20|528.08|525.68|528.32|525.92|528.57|526.17|527.83|525.43|0
1653323130000|2022-05-23 16:25:30|528.08|525.68|528.82|526.42|528.82|526.42|528.08|525.68|0
1653323140000|2022-05-23 16:25:40|529.81|527.41|529.94|527.54|529.94|527.54|529.31|526.91|0
1653323150000|2022-05-23 16:25:50|530.06|527.66|529.31|526.91|530.8|528.4|529.31|526.91|0
1653323160000|2022-05-23 16:26:00|529.07|526.67|528.82|526.42|529.56|527.16|528.82|526.42|0
1653323170000|2022-05-23 16:26:10|529.56|527.16|528.57|526.17|529.56|527.16|528.57|526.17|0
1653323180000|2022-05-23 16:26:20|528.82|526.42|529.81|527.41|529.81|527.41|528.7|526.3|0
1653323190000|2022-05-23 16:26:30|529.56|527.16|529.07|526.67|530.06|527.66|529.07|526.67|0
1653323200000|2022-05-23 16:26:40|529.56|527.16|529.31|526.91|529.56|527.16|529.31|526.91|0
1653323210000|2022-05-23 16:26:50|529.44|527.04|529.31|526.91|529.56|527.16|529.07|526.67|0
1653323220000|2022-05-23 16:27:00|529.56|527.16|530.06|527.66|530.06|527.66|529.56|527.16|0
1653323230000|2022-05-23 16:27:10|530.3|527.9|530.3|527.9|530.55|528.15|530.06|527.66|0
1653323240000|2022-05-23 16:27:20|530.55|528.15|531.79|529.39|531.79|529.39|530.55|528.15|0
1653323250000|2022-05-23 16:27:30|531.54|529.14|530.3|527.9|531.54|529.14|530.3|527.9|0
1653323260000|2022-05-23 16:27:40|530.55|528.15|531.29|528.89|531.29|528.89|530.55|528.15|0
1653323270000|2022-05-23 16:27:50|531.54|529.14|531.79|529.39|531.79|529.39|531.29|528.89|0
1653323280000|2022-05-23 16:28:00|532.03|529.63|533.02|530.62|533.02|530.62|532.03|529.63|0
1653323290000|2022-05-23 16:28:10|533.27|530.87|531.79|529.39|533.27|530.87|531.79|529.39|0
1653323300000|2022-05-23 16:28:20|532.28|529.88|531.42|529.02|532.28|529.88|531.42|529.02|0
1653323310000|2022-05-23 16:28:30|532.03|529.63|532.78|530.38|532.78|530.38|532.03|529.63|0
1653323320000|2022-05-23 16:28:40|533.27|530.87|533.52|531.12|534.26|531.86|533.27|530.87|0
1653323330000|2022-05-23 16:28:50|533.02|530.62|533.52|531.12|533.52|531.12|533.02|530.62|0
1653323340000|2022-05-23 16:29:00|533.02|530.62|533.52|531.12|533.52|531.12|533.02|530.62|0
1653323350000|2022-05-23 16:29:10|533.27|530.87|532.78|530.38|533.27|530.87|532.78|530.38|0
1653323360000|2022-05-23 16:29:20|532.53|530.13|532.28|529.88|532.53|530.13|532.16|529.76|0
1653323370000|2022-05-23 16:29:30|532.03|529.63|532.53|530.13|532.78|530.38|532.03|529.63|0
1653323380000|2022-05-23 16:29:40|533.02|530.62|534.01|531.61|534.01|531.61|533.02|530.62|0
1653323390000|2022-05-23 16:29:50|534.76|532.36|533.52|531.12|534.76|532.36|533.52|531.12|0
1653323400000|2022-05-23 16:30:00|533.02|530.62|534.01|531.61|534.01|531.61|533.02|530.62|0
1653323410000|2022-05-23 16:30:10|534.26|531.86|535|532.6|535|532.6|534.26|531.86|0
1653323420000|2022-05-23 16:30:20|534.26|531.86|534.76|532.36|535|532.6|534.01|531.61|0
1653323430000|2022-05-23 16:30:30|534.26|531.86|535.75|533.35|535.75|533.35|534.26|531.86|0
1653323440000|2022-05-23 16:30:40|536.24|533.84|536.99|534.59|536.99|534.59|536.24|533.84|0
1653323450000|2022-05-23 16:30:50|536.62|534.22|537.48|535.08|537.48|535.08|536.62|534.22|0
1653323460000|2022-05-23 16:31:00|536.99|534.59|537.73|535.33|537.73|535.33|536.99|534.59|0
1653323470000|2022-05-23 16:31:10|537.23|534.83|536.99|534.59|537.48|535.08|536.99|534.59|0
1653323480000|2022-05-23 16:31:20|537.48|535.08|537.73|535.33|537.73|535.33|537.23|534.83|0
1653323490000|2022-05-23 16:31:30|537.23|534.83|537.48|535.08|537.48|535.08|537.23|534.83|0
1653323500000|2022-05-23 16:31:40|537.73|535.33|537.98|535.58|537.98|535.58|537.48|535.08|0
1653323510000|2022-05-23 16:31:50|538.47|536.07|538.72|536.32|538.97|536.57|538.47|536.07|0
1653323520000|2022-05-23 16:32:00|538.47|536.07|538.72|536.32|539.34|536.94|538.47|536.07|0
1653323530000|2022-05-23 16:32:10|538.97|536.57|539.71|537.31|539.71|537.31|538.97|536.57|0
1653323540000|2022-05-23 16:32:20|539.21|536.81|538.47|536.07|539.21|536.81|538.47|536.07|0
1653323550000|2022-05-23 16:32:30|538.72|536.32|536.74|534.34|538.72|536.32|536.74|534.34|0
1653323560000|2022-05-23 16:32:40|536.24|533.84|535|532.6|536.24|533.84|535|532.6|0
1653323570000|2022-05-23 16:32:50|535.88|533.48|535.5|533.1|535.88|533.48|535.25|532.85|0
1653323580000|2022-05-23 16:33:00|534.51|532.11|534.26|531.86|534.51|532.11|534.01|531.61|0
1653323590000|2022-05-23 16:33:10|534.51|532.11|535|532.6|535|532.6|534.51|532.11|0
1653323600000|2022-05-23 16:33:20|535.75|533.35|535.25|532.85|535.99|533.59|535.25|532.85|0
1653323610000|2022-05-23 16:33:30|534.76|532.36|536.12|533.72|536.24|533.84|534.76|532.36|0
1653323620000|2022-05-23 16:33:40|536.99|534.59|536.74|534.34|537.48|535.08|536.74|534.34|0
1653323630000|2022-05-23 16:33:50|536.24|533.84|536.24|533.84|536.24|533.84|535.99|533.59|0
1653323640000|2022-05-23 16:34:00|535.99|533.59|536.99|534.59|536.99|534.59|535.99|533.59|0
1653323650000|2022-05-23 16:34:10|536.74|534.34|535.99|533.59|536.74|534.34|535.99|533.59|0
1653323660000|2022-05-23 16:34:20|536.24|533.84|535.5|533.1|536.24|533.84|535.5|533.1|0
1653323670000|2022-05-23 16:34:30|535.25|532.85|535|532.6|535.75|533.35|535|532.6|0
1653323680000|2022-05-23 16:34:40|535.5|533.1|535.25|532.85|535.5|533.1|535|532.6|0
1653323690000|2022-05-23 16:34:50|535.38|532.98|535.5|533.1|535.99|533.59|535.38|532.98|0
1653323700000|2022-05-23 16:35:00|535.25|532.85|535|532.6|535.63|533.23|534.76|532.36|0
1653323710000|2022-05-23 16:35:10|535.25|532.85|535.75|533.35|535.75|533.35|535.25|532.85|0
1653323720000|2022-05-23 16:35:20|535.5|533.1|535.5|533.1|535.5|533.1|535.25|532.85|0
1653323730000|2022-05-23 16:35:30|535.13|532.73|536.49|534.09|536.99|534.59|535.13|532.73|0
1653323740000|2022-05-23 16:35:40|535.99|533.59|535|532.6|535.99|533.59|535|532.6|0
1653323750000|2022-05-23 16:35:50|535.63|533.23|535|532.6|535.99|533.59|535|532.6|0
1653323760000|2022-05-23 16:36:00|534.76|532.36|534.76|532.36|534.76|532.36|534.51|532.11|0
1653323770000|2022-05-23 16:36:10|533.52|531.12|533.27|530.87|534.01|531.61|533.27|530.87|0
1653323780000|2022-05-23 16:36:20|533.02|530.62|534.01|531.61|534.01|531.61|533.02|530.62|0
1653323790000|2022-05-23 16:36:30|533.77|531.37|534.26|531.86|534.26|531.86|533.77|531.37|0
1653323800000|2022-05-23 16:36:40|533.77|531.37|534.26|531.86|534.26|531.86|533.52|531.12|0
1653323810000|2022-05-23 16:36:50|534.51|532.11|534.64|532.24|535|532.6|534.51|532.11|0
1653323820000|2022-05-23 16:37:00|534.26|531.86|534.76|532.36|534.76|532.36|533.9|531.5|0
1653323830000|2022-05-23 16:37:10|534.01|531.61|534.01|531.61|534.26|531.86|534.01|531.61|0
1653323840000|2022-05-23 16:37:20|534.26|531.86|534.26|531.86|534.26|531.86|533.77|531.37|0
1653323850000|2022-05-23 16:37:30|534.51|532.11|533.77|531.37|534.51|532.11|533.77|531.37|0
1653323860000|2022-05-23 16:37:40|533.52|531.12|532.78|530.38|533.52|531.12|532.78|530.38|0
1653323870000|2022-05-23 16:37:50|533.02|530.62|533.27|530.87|533.27|530.87|533.02|530.62|0
1653323880000|2022-05-23 16:38:00|532.91|530.51|532.28|529.88|532.91|530.51|532.28|529.88|0
1653323890000|2022-05-23 16:38:10|532.03|529.63|532.28|529.88|532.28|529.88|531.29|528.89|0
1653323900000|2022-05-23 16:38:20|532.78|530.38|532.16|529.76|532.78|530.38|532.16|529.76|0
1653323910000|2022-05-23 16:38:30|532.03|529.63|532.28|529.88|532.28|529.88|531.79|529.39|0
1653323920000|2022-05-23 16:38:40|532.41|530.01|532.66|530.26|532.66|530.26|532.28|529.88|0
1653323930000|2022-05-23 16:38:50|532.53|530.13|532.53|530.13|532.78|530.38|532.53|530.13|0
1653323940000|2022-05-23 16:39:00|533.02|530.62|532.78|530.38|533.27|530.87|532.78|530.38|0
1653323950000|2022-05-23 16:39:10|533.27|530.87|532.78|530.38|533.27|530.87|532.78|530.38|0
1653323960000|2022-05-23 16:39:20|532.66|530.26|532.41|530.01|532.78|530.38|532.41|530.01|0
1653323970000|2022-05-23 16:39:30|533.02|530.62|531.79|529.39|533.02|530.62|531.79|529.39|0
1653323980000|2022-05-23 16:39:40|531.29|528.89|530.8|528.4|531.29|528.89|530.8|528.4|0
1653323990000|2022-05-23 16:39:50|531.04|528.64|530.68|528.28|531.04|528.64|530.55|528.15|0
1653324000000|2022-05-23 16:40:00|530.55|528.15|530.05|527.65|530.55|528.15|530.05|527.65|0
1653324010000|2022-05-23 16:40:10|529.81|527.41|529.81|527.41|529.81|527.41|529.56|527.16|0
1653324020000|2022-05-23 16:40:20|530.55|528.15|531.54|529.14|531.54|529.14|530.55|528.15|0
1653324030000|2022-05-23 16:40:30|531.29|528.89|531.54|529.14|531.79|529.39|531.29|528.89|0
1653324040000|2022-05-23 16:40:40|531.29|528.89|533.02|530.62|533.02|530.62|531.29|528.89|0
1653324050000|2022-05-23 16:40:50|532.78|530.38|532.78|530.38|532.78|530.38|532.28|529.88|0
1653324060000|2022-05-23 16:41:00|533.22|530.82|534.7|532.3|534.7|532.3|533.22|530.82|0
1653324070000|2022-05-23 16:41:10|534.21|531.81|532.72|530.32|534.21|531.81|532.72|530.32|0
1653324080000|2022-05-23 16:41:20|533.47|531.07|532.72|530.32|533.47|531.07|532.72|530.32|0
1653324090000|2022-05-23 16:41:30|532.97|530.57|533.96|531.56|533.96|531.56|532.97|530.57|0
1653324100000|2022-05-23 16:41:40|534.21|531.81|533.96|531.56|534.21|531.81|533.71|531.31|0
1653324110000|2022-05-23 16:41:50|533.47|531.07|533.96|531.56|533.96|531.56|533.47|531.07|0
1653324120000|2022-05-23 16:42:00|533.84|531.44|533.22|530.82|533.84|531.44|532.72|530.32|0
1653324130000|2022-05-23 16:42:10|532.72|530.32|533.96|531.56|533.96|531.56|532.72|530.32|0
1653324140000|2022-05-23 16:42:20|534.21|531.81|534.21|531.81|534.21|531.81|533.96|531.56|0
1653324150000|2022-05-23 16:42:30|533.96|531.56|533.84|531.44|533.96|531.56|533.84|531.44|0
1653324160000|2022-05-23 16:42:40|534.21|531.81|534.46|532.06|534.46|532.06|534.21|531.81|0
1653324170000|2022-05-23 16:42:50|534.21|531.81|535.2|532.8|535.33|532.93|534.21|531.81|0
1653324180000|2022-05-23 16:43:00|533.96|531.56|534.21|531.81|534.21|531.81|533.96|531.56|0
1653324190000|2022-05-23 16:43:10|534.95|532.55|533.47|531.07|534.95|532.55|533.47|531.07|0
1653324200000|2022-05-23 16:43:20|533.22|530.82|533.96|531.56|534.09|531.69|533.22|530.82|0
1653324210000|2022-05-23 16:43:30|534.21|531.81|533.96|531.56|534.21|531.81|533.47|531.07|0
1653324220000|2022-05-23 16:43:40|534.34|531.94|533.22|530.82|534.34|531.94|533.22|530.82|0
1653324230000|2022-05-23 16:43:50|533.47|531.07|532.72|530.32|533.47|531.07|532.72|530.32|0
1653324240000|2022-05-23 16:44:00|532.97|530.57|532.72|530.32|532.97|530.57|532.72|530.32|0
1653324250000|2022-05-23 16:44:10|533.22|530.82|532.47|530.07|533.22|530.82|532.47|530.07|0
1653324260000|2022-05-23 16:44:20|532.23|529.83|532.23|529.83|532.23|529.83|531.98|529.58|0
1653324270000|2022-05-23 16:44:30|532.72|530.32|532.72|530.32|532.97|530.57|532.47|530.07|0
1653324280000|2022-05-23 16:44:40|532.97|530.57|532.23|529.83|532.97|530.57|532.23|529.83|0
1653324290000|2022-05-23 16:44:50|532.47|530.07|532.23|529.83|532.72|530.32|532.23|529.83|0
1653324300000|2022-05-23 16:45:00|531.73|529.33|531.48|529.08|531.73|529.33|531.24|528.84|0
1653324310000|2022-05-23 16:45:10|531.24|528.84|531.48|529.08|531.48|529.08|530.74|528.34|0
1653324320000|2022-05-23 16:45:20|531.98|529.58|532.72|530.32|532.72|530.32|531.98|529.58|0
1653324330000|2022-05-23 16:45:30|531.98|529.58|532.72|530.32|532.72|530.32|531.98|529.58|0
1653324340000|2022-05-23 16:45:40|533.22|530.82|533.96|531.56|533.96|531.56|533.22|530.82|0
1653324350000|2022-05-23 16:45:50|533.71|531.31|533.84|531.44|534.09|531.69|533.71|531.31|0
1653324360000|2022-05-23 16:46:00|534.09|531.69|533.71|531.31|534.09|531.69|533.1|530.7|0
1653324370000|2022-05-23 16:46:10|534.7|532.3|535.69|533.29|535.69|533.29|534.7|532.3|0
1653324380000|2022-05-23 16:46:20|535.45|533.05|536.19|533.79|536.19|533.79|535.45|533.05|0
1653324390000|2022-05-23 16:46:30|536.69|534.29|536.93|534.53|537.18|534.78|536.69|534.29|0
1653324400000|2022-05-23 16:46:40|536.69|534.29|536.44|534.04|536.69|534.29|536.19|533.79|0
1653324410000|2022-05-23 16:46:50|536.19|533.79|536.19|533.79|536.19|533.79|535.94|533.54|0
1653324420000|2022-05-23 16:47:00|535.94|533.54|535.2|532.8|536.19|533.79|535.2|532.8|0
1653324430000|2022-05-23 16:47:10|534.95|532.55|535.69|533.29|535.69|533.29|534.95|532.55|0
1653324440000|2022-05-23 16:47:20|535.2|532.8|536.19|533.79|536.19|533.79|535.2|532.8|0
1653324450000|2022-05-23 16:47:30|536.69|534.29|536.44|534.04|536.69|534.29|535.94|533.54|0
1653324460000|2022-05-23 16:47:40|536.69|534.29|536.69|534.29|536.93|534.53|536.69|534.29|0
1653324470000|2022-05-23 16:47:50|536.44|534.04|537.43|535.03|537.43|535.03|536.44|534.04|0
1653324480000|2022-05-23 16:48:00|538.42|536.02|537.43|535.03|538.55|536.15|537.43|535.03|0
1653324490000|2022-05-23 16:48:10|537.68|535.28|538.92|536.52|538.92|536.52|537.68|535.28|0
1653324500000|2022-05-23 16:48:20|539.16|536.76|539.66|537.26|539.91|537.51|539.16|536.76|0
1653324510000|2022-05-23 16:48:30|538.92|536.52|538.92|536.52|538.92|536.52|538.17|535.77|0
1653324520000|2022-05-23 16:48:40|538.67|536.27|540.4|538|540.4|538|538.67|536.27|0
1653324530000|2022-05-23 16:48:50|540.15|537.75|539.41|537.01|540.15|537.75|539.41|537.01|0
1653324540000|2022-05-23 16:49:00|539.91|537.51|539.66|537.26|539.91|537.51|539.66|537.26|0
1653324550000|2022-05-23 16:49:10|539.91|537.51|539.16|536.76|539.91|537.51|539.16|536.76|0
1653324560000|2022-05-23 16:49:20|539.79|537.39|540.4|538|540.4|538|539.79|537.39|0
1653324570000|2022-05-23 16:49:30|540.65|538.25|540.9|538.5|540.9|538.5|540.65|538.25|0
1653324580000|2022-05-23 16:49:40|541.15|538.75|541.39|538.99|541.39|538.99|541.15|538.75|0
1653324590000|2022-05-23 16:49:50|541.15|538.75|540.4|538|541.39|538.99|540.4|538|0
1653324600000|2022-05-23 16:50:00|539.91|537.51|540.15|537.75|540.15|537.75|539.66|537.26|0
1653324610000|2022-05-23 16:50:10|539.91|537.51|539.16|536.76|539.91|537.51|538.67|536.27|0
1653324620000|2022-05-23 16:50:20|539.04|536.64|539.16|536.76|539.41|537.01|539.04|536.64|0
1653324630000|2022-05-23 16:50:30|539.41|537.01|540.65|538.25|541.15|538.75|539.41|537.01|0
1653324640000|2022-05-23 16:50:40|541.15|538.75|540.9|538.5|541.15|538.75|540.65|538.25|0
1653324650000|2022-05-23 16:50:50|541.15|538.75|540.15|537.75|541.39|538.99|540.15|537.75|0
1653324660000|2022-05-23 16:51:00|539.66|537.26|540.65|538.25|540.65|538.25|539.66|537.26|0
1653324670000|2022-05-23 16:51:10|540.04|537.64|540.4|538|540.4|538|539.91|537.51|0
1653324680000|2022-05-23 16:51:20|540.15|537.75|540.9|538.5|540.9|538.5|540.15|537.75|0
1653324690000|2022-05-23 16:51:30|540.53|538.13|541.39|538.99|541.39|538.99|540.4|538|0
1653324700000|2022-05-23 16:51:40|541.89|539.49|542.63|540.23|542.63|540.23|541.89|539.49|0
1653324710000|2022-05-23 16:51:50|542.88|540.48|543.63|541.23|543.63|541.23|542.88|540.48|0
1653324720000|2022-05-23 16:52:00|543.13|540.73|544.12|541.72|544.12|541.72|543.13|540.73|0
1653324730000|2022-05-23 16:52:10|543.38|540.98|542.88|540.48|543.87|541.47|542.88|540.48|0
1653324740000|2022-05-23 16:52:20|542.63|540.23|542.63|540.23|543.63|541.23|542.63|540.23|0
1653324750000|2022-05-23 16:52:30|542.88|540.48|543.38|540.98|543.87|541.47|542.88|540.48|0
1653324760000|2022-05-23 16:52:40|543.87|541.47|544.37|541.97|544.62|542.22|543.87|541.47|0
1653324770000|2022-05-23 16:52:50|544.62|542.22|544.12|541.72|544.62|542.22|544.12|541.72|0
1653324780000|2022-05-23 16:53:00|543.63|541.23|544.62|542.22|544.62|542.22|543.38|540.98|0
1653324790000|2022-05-23 16:53:10|544.75|542.35|544.62|542.22|544.87|542.47|544.62|542.22|0
1653324800000|2022-05-23 16:53:20|544.87|542.47|543.87|541.47|544.87|542.47|543.87|541.47|0
1653324810000|2022-05-23 16:53:30|543.63|541.23|542.88|540.48|543.63|541.23|542.88|540.48|0
1653324820000|2022-05-23 16:53:40|543.13|540.73|543.63|541.23|543.63|541.23|543.13|540.73|0
1653324830000|2022-05-23 16:53:50|543.87|541.47|543.87|541.47|543.87|541.47|543.63|541.23|0
1653324840000|2022-05-23 16:54:00|543.13|540.73|542.88|540.48|543.13|540.73|542.39|539.99|0
1653324850000|2022-05-23 16:54:10|543.38|540.98|543.63|541.23|543.63|541.23|543.38|540.98|0
1653324860000|2022-05-23 16:54:20|543.75|541.35|543.63|541.23|543.87|541.47|543.38|540.98|0
1653324870000|2022-05-23 16:54:30|543.38|540.98|543.63|541.23|543.63|541.23|543.38|540.98|0
1653324880000|2022-05-23 16:54:40|543.87|541.47|543.38|540.98|544|541.6|543.38|540.98|0
1653324890000|2022-05-23 16:54:50|543.63|541.23|543.63|541.23|543.63|541.23|543.38|540.98|0
1653324900000|2022-05-23 16:55:00|542.88|540.48|543.01|540.61|543.13|540.73|542.88|540.48|0
1653324910000|2022-05-23 16:55:10|542.88|540.48|543.87|541.47|544.12|541.72|542.88|540.48|0
1653324920000|2022-05-23 16:55:20|544.37|541.97|544.37|541.97|544.37|541.97|543.63|541.23|0
1653324930000|2022-05-23 16:55:30|544.62|542.22|543.63|541.23|544.62|542.22|543.63|541.23|0
1653324940000|2022-05-23 16:55:40|543.87|541.47|544.12|541.72|544.86|542.46|543.87|541.47|0
1653324950000|2022-05-23 16:55:50|543.63|541.23|543.38|540.98|544.12|541.72|543.38|540.98|0
1653324960000|2022-05-23 16:56:00|543.63|541.23|544.86|542.46|544.86|542.46|543.63|541.23|0
1653324970000|2022-05-23 16:56:10|544.62|542.22|545.36|542.96|545.86|543.46|544.62|542.22|0
1653324980000|2022-05-23 16:56:20|545.11|542.71|544.37|541.97|545.61|543.21|544.37|541.97|0
1653324990000|2022-05-23 16:56:30|543.87|541.47|543.13|540.73|543.87|541.47|543.13|540.73|0
1653325000000|2022-05-23 16:56:40|542.63|540.23|543.13|540.73|543.13|540.73|542.14|539.74|0
1653325010000|2022-05-23 16:56:50|542.88|540.48|543.87|541.47|543.87|541.47|542.63|540.23|0
1653325020000|2022-05-23 16:57:00|543.38|540.98|543.62|541.22|543.62|541.22|543.26|540.86|0
1653325030000|2022-05-23 16:57:10|544.37|541.97|544.12|541.72|544.62|542.22|544.12|541.72|0
1653325040000|2022-05-23 16:57:20|544.37|541.97|544.12|541.72|544.37|541.97|544.12|541.72|0
1653325050000|2022-05-23 16:57:30|543.87|541.47|544.37|541.97|544.62|542.22|543.87|541.47|0
1653325060000|2022-05-23 16:57:40|544.12|541.72|543.62|541.22|544.12|541.72|543.62|541.22|0
1653325070000|2022-05-23 16:57:50|544|541.6|544.12|541.72|544.12|541.72|544|541.6|0
1653325080000|2022-05-23 16:58:00|544.37|541.97|544.25|541.85|544.37|541.97|544.25|541.85|0
1653325090000|2022-05-23 16:58:10|543.13|540.73|542.88|540.48|543.13|540.73|542.63|540.23|0
1653325100000|2022-05-23 16:58:20|543.38|540.98|542.63|540.23|543.38|540.98|542.63|540.23|0
1653325110000|2022-05-23 16:58:30|542.39|539.99|542.14|539.74|542.39|539.99|542.14|539.74|0
1653325120000|2022-05-23 16:58:40|542.39|539.99|541.64|539.24|542.39|539.99|541.64|539.24|0
1653325130000|2022-05-23 16:58:50|541.89|539.49|541.64|539.24|541.89|539.49|541.39|538.99|0
1653325140000|2022-05-23 16:59:00|541.39|538.99|540.65|538.25|541.64|539.24|540.65|538.25|0
1653325150000|2022-05-23 16:59:10|540.4|538|540.15|537.75|540.65|538.25|540.15|537.75|0
1653325160000|2022-05-23 16:59:20|539.91|537.51|539.66|537.26|540.15|537.75|539.66|537.26|0
1653325170000|2022-05-23 16:59:30|539.91|537.51|539.66|537.26|539.91|537.51|539.16|536.76|0
1653325180000|2022-05-23 16:59:40|539.41|537.01|539.16|536.76|539.66|537.26|539.16|536.76|0
1653325190000|2022-05-23 16:59:50|538.91|536.51|538.67|536.27|539.16|536.76|538.67|536.27|0
1653325200000|2022-05-23 17:00:00|539.16|536.76|539.16|536.76|539.16|536.76|538.91|536.51|0
1653325210000|2022-05-23 17:00:10|539.91|537.51|540.15|537.75|540.15|537.75|539.41|537.01|0
1653325220000|2022-05-23 17:00:20|540.65|538.25|540.15|537.75|540.65|538.25|540.15|537.75|0
1653325230000|2022-05-23 17:00:30|540.03|537.63|541.39|538.99|541.39|538.99|540.03|537.63|0
1653325240000|2022-05-23 17:00:40|541.64|539.24|540.9|538.5|541.64|539.24|540.9|538.5|0
1653325250000|2022-05-23 17:00:50|541.39|538.99|541.39|538.99|541.39|538.99|541.15|538.75|0
1653325260000|2022-05-23 17:01:00|541.64|539.24|540.9|538.5|541.64|539.24|540.65|538.25|0
1653325270000|2022-05-23 17:01:10|541.15|538.75|540.9|538.5|541.15|538.75|540.4|538|0
1653325280000|2022-05-23 17:01:20|541.15|538.75|541.15|538.75|541.64|539.24|541.15|538.75|0
1653325290000|2022-05-23 17:01:30|541.03|538.63|541.64|539.24|541.64|539.24|541.03|538.63|0
1653325300000|2022-05-23 17:01:40|541.39|538.99|542.14|539.74|542.14|539.74|541.39|538.99|0
1653325310000|2022-05-23 17:01:50|541.64|539.24|541.52|539.12|541.64|539.24|541.15|538.75|0
1653325320000|2022-05-23 17:02:00|541.15|538.75|540.9|538.5|541.15|538.75|540.65|538.25|0
1653325330000|2022-05-23 17:02:10|541.15|538.75|541.15|538.75|541.15|538.75|540.65|538.25|0
1653325340000|2022-05-23 17:02:20|540.9|538.5|540.65|538.25|541.15|538.75|540.65|538.25|0
1653325350000|2022-05-23 17:02:30|540.4|538|539.16|536.76|540.4|538|539.16|536.76|0
1653325360000|2022-05-23 17:02:40|539.41|537.01|538.91|536.51|539.41|537.01|538.91|536.51|0
1653325370000|2022-05-23 17:02:50|539.41|537.01|538.91|536.51|539.66|537.26|538.91|536.51|0
1653325380000|2022-05-23 17:03:00|539.41|537.01|538.67|536.27|539.41|537.01|538.67|536.27|0
1653325390000|2022-05-23 17:03:10|538.91|536.51|539.41|537.01|539.41|537.01|538.91|536.51|0
1653325400000|2022-05-23 17:03:20|539.66|537.26|539.41|537.01|539.66|537.26|539.41|537.01|0
1653325410000|2022-05-23 17:03:30|539.66|537.26|540.65|538.25|540.65|538.25|539.66|537.26|0
1653325420000|2022-05-23 17:03:40|541.15|538.75|541.15|538.75|541.15|538.75|540.9|538.5|0
1653325430000|2022-05-23 17:03:50|541.89|539.49|541.03|538.63|541.89|539.49|541.03|538.63|0
1653325440000|2022-05-23 17:04:00|541.64|539.24|542.88|540.48|542.88|540.48|541.64|539.24|0
1653325450000|2022-05-23 17:04:10|543.13|540.73|543.38|540.98|543.62|541.22|543.13|540.73|0
1653325460000|2022-05-23 17:04:20|542.63|540.23|543.62|541.22|543.62|541.22|542.63|540.23|0
1653325470000|2022-05-23 17:04:30|542.88|540.48|542.63|540.23|542.88|540.48|542.63|540.23|0
1653325480000|2022-05-23 17:04:40|542.14|539.74|542.63|540.23|542.63|540.23|542.14|539.74|0
1653325490000|2022-05-23 17:04:50|542.51|540.11|543.87|541.47|543.87|541.47|542.51|540.11|0
1653325500000|2022-05-23 17:05:00|544.37|541.97|545.36|542.96|545.36|542.96|544.37|541.97|0
1653325510000|2022-05-23 17:05:10|545.11|542.71|543.38|540.98|545.11|542.71|543.38|540.98|0
1653325520000|2022-05-23 17:05:20|543.13|540.73|544.86|542.46|544.86|542.46|543.13|540.73|0
1653325530000|2022-05-23 17:05:30|544.62|542.22|543.87|541.47|544.62|542.22|543.87|541.47|0
1653325540000|2022-05-23 17:05:40|544.37|541.97|544.12|541.72|544.37|541.97|543.62|541.22|0
1653325550000|2022-05-23 17:05:50|544.37|541.97|544.86|542.46|544.86|542.46|544.25|541.85|0
1653325560000|2022-05-23 17:06:00|544.37|541.97|544.12|541.72|544.75|542.35|544.12|541.72|0
1653325570000|2022-05-23 17:06:10|544.37|541.97|543.62|541.22|544.37|541.97|543.62|541.22|0
1653325580000|2022-05-23 17:06:20|543.38|540.98|543.38|540.98|543.38|540.98|542.88|540.48|0
1653325590000|2022-05-23 17:06:30|543.13|540.73|542.88|540.48|543.13|540.73|542.14|539.74|0
1653325600000|2022-05-23 17:06:40|543.38|540.98|543.87|541.47|543.87|541.47|543.38|540.98|0
1653325610000|2022-05-23 17:06:50|544.12|541.72|544.12|541.72|544.12|541.72|543.87|541.47|0
1653325620000|2022-05-23 17:07:00|544.37|541.97|544.86|542.46|544.86|542.46|544.37|541.97|0
1653325630000|2022-05-23 17:07:10|544.37|541.97|544.12|541.72|544.37|541.97|543.62|541.22|0
1653325640000|2022-05-23 17:07:20|543.87|541.47|543.75|541.35|544.37|541.97|543.75|541.35|0
1653325650000|2022-05-23 17:07:30|543.62|541.22|543.13|540.73|543.62|541.22|542.88|540.48|0
1653325660000|2022-05-23 17:07:40|543.62|541.22|544.62|542.22|544.62|542.22|543.62|541.22|0
1653325670000|2022-05-23 17:07:50|545.11|542.71|545.11|542.71|545.11|542.71|544.86|542.46|0
1653325680000|2022-05-23 17:08:00|545.36|542.96|544.62|542.22|545.36|542.96|544.62|542.22|0
1653325690000|2022-05-23 17:08:10|544.37|541.97|545.36|542.96|545.36|542.96|544.37|541.97|0
1653325700000|2022-05-23 17:08:20|546.1|543.7|546.48|544.08|546.6|544.2|546.1|543.7|0
1653325710000|2022-05-23 17:08:30|546.6|544.2|546.1|543.7|547.1|544.7|546.1|543.7|0
1653325720000|2022-05-23 17:08:40|545.36|542.96|544.86|542.46|546.1|543.7|544.86|542.46|0
1653325730000|2022-05-23 17:08:50|545.36|542.96|545.11|542.71|545.86|543.46|545.11|542.71|0
1653325740000|2022-05-23 17:09:00|545.61|543.21|544.37|541.97|545.61|543.21|544.37|541.97|0
1653325750000|2022-05-23 17:09:10|543.38|540.98|543.13|540.73|543.62|541.22|543.13|540.73|0
1653325760000|2022-05-23 17:09:20|542.88|540.48|543.13|540.73|543.13|540.73|542.63|540.23|0
1653325770000|2022-05-23 17:09:30|542.63|540.23|542.63|540.23|543.38|540.98|542.63|540.23|0
1653325790000|2022-05-23 17:09:50|543.13|540.73|542.63|540.23|543.13|540.73|542.63|540.23|0
1653325800000|2022-05-23 17:10:00|543.13|540.73|543.13|540.73|543.62|541.22|543.13|540.73|0
1653325810000|2022-05-23 17:10:10|543.38|540.98|543.62|541.22|543.87|541.47|543.38|540.98|0
1653325820000|2022-05-23 17:10:20|542.88|540.48|543.38|540.98|543.38|540.98|542.88|540.48|0
1653325830000|2022-05-23 17:10:30|543.13|540.73|543.62|541.22|543.62|541.22|543.13|540.73|0
1653325840000|2022-05-23 17:10:40|543.13|540.73|544.37|541.97|544.37|541.97|542.88|540.48|0
1653325850000|2022-05-23 17:10:50|544.86|542.46|544.86|542.46|545.11|542.71|544.86|542.46|0
1653325860000|2022-05-23 17:11:00|544.62|542.22|545.61|543.21|545.61|543.21|544.37|541.97|0
1653325870000|2022-05-23 17:11:10|545.36|542.96|545.61|543.21|545.61|543.21|545.36|542.96|0
1653325880000|2022-05-23 17:11:20|545.36|542.96|545.86|543.46|545.86|543.46|545.11|542.71|0
1653325890000|2022-05-23 17:11:30|545.36|542.96|545.11|542.71|545.61|543.21|545.11|542.71|0
1653325900000|2022-05-23 17:11:40|544.62|542.22|545.61|543.21|545.61|543.21|544.62|542.22|0
1653325910000|2022-05-23 17:11:50|545.86|543.46|545.86|543.46|545.86|543.46|545.61|543.21|0
1653325920000|2022-05-23 17:12:00|545.36|542.96|545.11|542.71|545.36|542.96|544.86|542.46|0
1653325930000|2022-05-23 17:12:10|544.62|542.22|543.87|541.47|544.62|542.22|543.87|541.47|0
1653325940000|2022-05-23 17:12:20|543.13|540.73|544.12|541.72|544.12|541.72|543.13|540.73|0
1653325950000|2022-05-23 17:12:30|544.37|541.97|543.38|540.98|544.37|541.97|543.13|540.73|0
1653325960000|2022-05-23 17:12:40|543.62|541.22|543.62|541.22|543.87|541.47|543.38|540.98|0
1653325970000|2022-05-23 17:12:50|543.01|540.61|543.38|540.98|543.38|540.98|542.88|540.48|0
1653325980000|2022-05-23 17:13:00|543.87|541.47|543.62|541.22|543.87|541.47|543.13|540.73|0
1653325990000|2022-05-23 17:13:10|543.13|540.73|542.63|540.23|543.13|540.73|542.63|540.23|0
1653326000000|2022-05-23 17:13:20|542.38|539.98|542.63|540.23|542.63|540.23|542.38|539.98|0
1653326010000|2022-05-23 17:13:30|542.38|539.98|541.89|539.49|542.38|539.98|541.89|539.49|0
1653326020000|2022-05-23 17:13:40|541.64|539.24|541.39|538.99|541.64|539.24|541.14|538.74|0
1653326030000|2022-05-23 17:13:50|541.27|538.87|540.9|538.5|541.39|538.99|540.9|538.5|0
1653326040000|2022-05-23 17:14:00|541.39|538.99|542.88|540.48|542.88|540.48|541.39|538.99|0
1653326050000|2022-05-23 17:14:10|542.14|539.74|542.14|539.74|542.63|540.23|542.14|539.74|0
1653326060000|2022-05-23 17:14:20|542.63|540.23|542.63|540.23|542.63|540.23|542.14|539.74|0
1653326070000|2022-05-23 17:14:30|542.88|540.48|543.13|540.73|543.13|540.73|542.63|540.23|0
1653326080000|2022-05-23 17:14:40|542.63|540.23|541.64|539.24|542.63|540.23|541.64|539.24|0
1653326090000|2022-05-23 17:14:50|542.27|539.87|542.38|539.98|542.38|539.98|542.14|539.74|0
1653326100000|2022-05-23 17:15:00|542.63|540.23|542.88|540.48|543.13|540.73|542.63|540.23|0
1653326110000|2022-05-23 17:15:10|543.38|540.98|543.62|541.22|543.62|541.22|542.88|540.48|0
1653326120000|2022-05-23 17:15:20|544.12|541.72|544.74|542.34|544.74|542.34|544.12|541.72|0
1653326130000|2022-05-23 17:15:30|544.86|542.46|544.12|541.72|545.11|542.71|544.12|541.72|0
1653326140000|2022-05-23 17:15:40|544.37|541.97|545.36|542.96|545.36|542.96|544.37|541.97|0
1653326150000|2022-05-23 17:15:50|545.61|543.21|546.85|544.45|546.85|544.45|545.61|543.21|0
1653326160000|2022-05-23 17:16:00|547.34|544.94|547.1|544.7|547.34|544.94|546.98|544.58|0
1653326170000|2022-05-23 17:16:10|548.58|546.18|549.08|546.68|549.33|546.93|548.58|546.18|0
1653326180000|2022-05-23 17:16:20|549.21|546.81|549.58|547.18|550.07|547.67|549.21|546.81|0
1653326190000|2022-05-23 17:16:30|550.07|547.67|548.83|546.43|550.07|547.67|548.83|546.43|0
1653326200000|2022-05-23 17:16:40|547.84|545.44|548.79|546.39|548.79|546.39|547.84|545.44|0
1653326210000|2022-05-23 17:16:50|548.03|545.63|548.03|545.63|548.28|545.88|548.03|545.63|0
1653326220000|2022-05-23 17:17:00|548.28|545.88|549.77|547.37|549.77|547.37|548.28|545.88|0
1653326230000|2022-05-23 17:17:10|551.26|548.86|550.02|547.62|551.26|548.86|550.02|547.62|0
1653326240000|2022-05-23 17:17:20|551.05|548.65|551.18|548.78|551.18|548.78|550.8|548.4|0
1653326250000|2022-05-23 17:17:30|550.8|548.4|551.05|548.65|551.3|548.9|550.8|548.4|0
1653326260000|2022-05-23 17:17:40|551.3|548.9|551.05|548.65|551.3|548.9|550.8|548.4|0
1653326270000|2022-05-23 17:17:50|550.8|548.4|551.55|549.15|551.55|549.15|550.8|548.4|0
1653326280000|2022-05-23 17:18:00|552.54|550.14|551.8|549.4|552.54|550.14|551.8|549.4|0
1653326290000|2022-05-23 17:18:10|552.29|549.89|553.04|550.64|553.04|550.64|552.05|549.65|0
1653326300000|2022-05-23 17:18:20|553.54|551.14|553.04|550.64|553.54|551.14|552.79|550.39|0
1653326310000|2022-05-23 17:18:30|553.29|550.89|553.29|550.89|553.54|551.14|553.29|550.89|0
1653326320000|2022-05-23 17:18:40|553.04|550.64|552.05|549.65|553.04|550.64|552.05|549.65|0
1653326330000|2022-05-23 17:18:50|552.29|549.89|552.54|550.14|552.54|550.14|552.29|549.89|0
1653326340000|2022-05-23 17:19:00|553.04|550.64|553.04|550.64|553.54|551.14|553.04|550.64|0
1653326350000|2022-05-23 17:19:10|552.79|550.39|552.29|549.89|552.79|550.39|552.29|549.89|0
1653326360000|2022-05-23 17:19:20|552.54|550.14|552.54|550.14|552.54|550.14|552.29|549.89|0
1653326370000|2022-05-23 17:19:30|552.29|549.89|552.29|549.89|552.79|550.39|552.29|549.89|0
1653326380000|2022-05-23 17:19:40|553.04|550.64|551.8|549.4|553.04|550.64|551.3|548.9|0
1653326390000|2022-05-23 17:19:50|552.05|549.65|551.55|549.15|552.05|549.65|551.55|549.15|0
1653326400000|2022-05-23 17:20:00|552.29|549.89|552.29|549.89|552.54|550.14|552.17|549.77|0
1653326410000|2022-05-23 17:20:10|551.55|549.15|552.05|549.65|552.29|549.89|551.55|549.15|0
1653326420000|2022-05-23 17:20:20|552.79|550.39|553.04|550.64|553.04|550.64|552.79|550.39|0
1653326430000|2022-05-23 17:20:30|552.79|550.39|554.28|551.88|554.28|551.88|552.79|550.39|0
1653326440000|2022-05-23 17:20:40|554.03|551.63|553.78|551.38|554.03|551.63|553.78|551.38|0
1653326450000|2022-05-23 17:20:50|554.28|551.88|555.52|553.12|555.52|553.12|554.28|551.88|0
1653326460000|2022-05-23 17:21:00|556.51|554.11|556.02|553.62|556.51|554.11|556.02|553.62|0
1653326470000|2022-05-23 17:21:10|556.27|553.87|557.76|555.36|557.76|555.36|556.27|553.87|0
1653326480000|2022-05-23 17:21:20|558|555.6|556.51|554.11|558|555.6|556.51|554.11|0
1653326490000|2022-05-23 17:21:30|556.02|553.62|557.26|554.86|557.26|554.86|556.02|553.62|0
1653326500000|2022-05-23 17:21:40|556.76|554.36|556.76|554.36|556.76|554.36|556.51|554.11|0
1653326510000|2022-05-23 17:21:50|556.51|554.11|555.77|553.37|556.51|554.11|555.52|553.12|0
1653326520000|2022-05-23 17:22:00|556.27|553.87|555.52|553.12|556.64|554.24|555.27|552.87|0
1653326530000|2022-05-23 17:22:10|555.77|553.37|557.01|554.61|557.01|554.61|555.77|553.37|0
1653326540000|2022-05-23 17:22:20|556.76|554.36|556.76|554.36|556.76|554.36|556.51|554.11|0
1653326550000|2022-05-23 17:22:30|555.52|553.12|553.91|551.51|555.52|553.12|553.91|551.51|0
1653326560000|2022-05-23 17:22:40|554.03|551.63|551.55|549.15|554.53|552.13|551.55|549.15|0
1653326570000|2022-05-23 17:22:50|552.29|549.89|551.55|549.15|552.29|549.89|551.55|549.15|0
1653326580000|2022-05-23 17:23:00|552.29|549.89|551.05|548.65|552.29|549.89|551.05|548.65|0
1653326590000|2022-05-23 17:23:10|551.3|548.9|551.8|549.4|551.8|549.4|551.3|548.9|0
1653326600000|2022-05-23 17:23:20|552.05|549.65|551.8|549.4|552.54|550.14|551.8|549.4|0
1653326610000|2022-05-23 17:23:30|552.29|549.89|552.29|549.89|552.29|549.89|552.05|549.65|0
1653326620000|2022-05-23 17:23:40|551.55|549.15|551.8|549.4|551.8|549.4|551.55|549.15|0
1653326630000|2022-05-23 17:23:50|551.55|549.15|551.05|548.65|551.55|549.15|551.05|548.65|0
1653326640000|2022-05-23 17:24:00|552.29|549.89|551.55|549.15|552.29|549.89|551.3|548.9|0
1653326650000|2022-05-23 17:24:10|552.05|549.65|551.05|548.65|552.05|549.65|551.05|548.65|0
1653326660000|2022-05-23 17:24:20|551.3|548.9|550.31|547.91|551.3|548.9|550.31|547.91|0
1653326670000|2022-05-23 17:24:30|550.06|547.66|550.56|548.16|550.56|548.16|550.06|547.66|0
1653326680000|2022-05-23 17:24:40|551.05|548.65|550.31|547.91|551.3|548.9|550.31|547.91|0
1653326690000|2022-05-23 17:24:50|551.3|548.9|550.56|548.16|551.3|548.9|550.56|548.16|0
1653326700000|2022-05-23 17:25:00|550.93|548.53|550.31|547.91|550.93|548.53|550.31|547.91|0
1653326710000|2022-05-23 17:25:10|551.05|548.65|550.8|548.4|551.05|548.65|550.31|547.91|0
1653326720000|2022-05-23 17:25:20|550.56|548.16|550.06|547.66|550.56|548.16|550.06|547.66|0
1653326730000|2022-05-23 17:25:30|550.31|547.91|549.81|547.41|550.31|547.91|549.81|547.41|0
1653326740000|2022-05-23 17:25:40|549.56|547.16|549.56|547.16|549.81|547.41|549.56|547.16|0
1653326750000|2022-05-23 17:25:50|549.32|546.92|548.32|545.92|549.32|546.92|548.32|545.92|0
1653326760000|2022-05-23 17:26:00|549.32|546.92|549.56|547.16|549.56|547.16|549.07|546.67|0
1653326770000|2022-05-23 17:26:10|550.31|547.91|549.69|547.29|550.69|548.29|549.69|547.29|0
1653326780000|2022-05-23 17:26:20|549.32|546.92|547.96|545.56|549.32|546.92|547.96|545.56|0
1653326790000|2022-05-23 17:26:30|548.07|545.67|548.32|545.92|548.57|546.17|548.07|545.67|0
1653326800000|2022-05-23 17:26:40|548.07|545.67|548.07|545.67|549.07|546.67|548.07|545.67|0
1653326810000|2022-05-23 17:26:50|547.58|545.18|546.83|544.43|547.58|545.18|546.83|544.43|0
1653326820000|2022-05-23 17:27:00|547.08|544.68|548.07|545.67|548.07|545.67|547.08|544.68|0
1653326830000|2022-05-23 17:27:10|548.57|546.17|547.83|545.43|548.57|546.17|547.83|545.43|0
1653326840000|2022-05-23 17:27:20|547.58|545.18|547.58|545.18|547.58|545.18|547.33|544.93|0
1653326850000|2022-05-23 17:27:30|547.33|544.93|547.33|544.93|547.58|545.18|547.33|544.93|0
1653326860000|2022-05-23 17:27:40|547.83|545.43|547.83|545.43|548.07|545.67|547.83|545.43|0
1653326870000|2022-05-23 17:27:50|547.58|545.18|548.07|545.67|548.07|545.67|547.58|545.18|0
1653326880000|2022-05-23 17:28:00|547.83|545.43|548.07|545.67|548.07|545.67|547.83|545.43|0
1653326890000|2022-05-23 17:28:10|548.32|545.92|548.07|545.67|548.32|545.92|548.07|545.67|0
1653326900000|2022-05-23 17:28:20|547.58|545.18|547.33|544.93|547.58|545.18|547.33|544.93|0
1653326910000|2022-05-23 17:28:30|547.08|544.68|547.08|544.68|547.08|544.68|547.08|544.68|0
1653326920000|2022-05-23 17:28:40|547.33|544.93|547.33|544.93|547.33|544.93|546.83|544.43|0
1653326930000|2022-05-23 17:28:50|546.83|544.43|546.83|544.43|547.08|544.68|546.83|544.43|0
1653326950000|2022-05-23 17:29:10|547.08|544.68|547.33|544.93|547.33|544.93|547.08|544.68|0
1653326960000|2022-05-23 17:29:20|547.08|544.68|547.08|544.68|547.33|544.93|546.83|544.43|0
1653326970000|2022-05-23 17:29:30|546.83|544.43|546.83|544.43|547.08|544.68|546.83|544.43|0
1653326980000|2022-05-23 17:29:40|547.08|544.68|546.83|544.43|547.08|544.68|546.83|544.43|0
1653326990000|2022-05-23 17:29:50|547.08|544.68|547.83|545.43|547.83|545.43|547.08|544.68|0
1653327000000|2022-05-23 17:30:00|547.58|545.18|548.07|545.67|548.07|545.67|547.08|544.68|0
1653327010000|2022-05-23 17:30:10|547.58|545.18|547.83|545.43|548.57|546.17|547.58|545.18|0
1653327020000|2022-05-23 17:30:20|547.58|545.18|548.82|546.42|548.82|546.42|547.58|545.18|0
1653327030000|2022-05-23 17:30:30|548.57|546.17|548.57|546.17|548.57|546.17|548.32|545.92|0
1653327040000|2022-05-23 17:30:40|548.82|546.42|549.32|546.92|549.32|546.92|548.82|546.42|0
1653327050000|2022-05-23 17:30:50|549.56|547.16|549.56|547.16|550.06|547.66|549.56|547.16|0
1653327060000|2022-05-23 17:31:00|549.32|546.92|551.3|548.9|551.3|548.9|549.32|546.92|0
1653327070000|2022-05-23 17:31:10|550.8|548.4|550.06|547.66|550.8|548.4|550.06|547.66|0
1653327080000|2022-05-23 17:31:20|549.81|547.41|548.82|546.42|549.81|547.41|548.82|546.42|0
1653327090000|2022-05-23 17:31:30|549.07|546.67|547.33|544.93|549.07|546.67|547.33|544.93|0
1653327100000|2022-05-23 17:31:40|547.08|544.68|547.83|545.43|547.83|545.43|547.08|544.68|0
1653327110000|2022-05-23 17:31:50|547.33|544.93|547.83|545.43|547.83|545.43|547.33|544.93|0
1653327120000|2022-05-23 17:32:00|548.32|545.92|547.33|544.93|548.57|546.17|547.33|544.93|0
1653327130000|2022-05-23 17:32:10|547.08|544.68|546.83|544.43|547.08|544.68|546.83|544.43|0
1653327140000|2022-05-23 17:32:20|547.08|544.68|547.08|544.68|547.08|544.68|546.83|544.43|0
1653327150000|2022-05-23 17:32:30|546.83|544.43|545.35|542.95|546.83|544.43|545.35|542.95|0
1653327160000|2022-05-23 17:32:40|545.59|543.19|545.1|542.7|545.59|543.19|545.1|542.7|0
1653327170000|2022-05-23 17:32:50|545.35|542.95|544.6|542.2|545.35|542.95|544.6|542.2|0
1653327180000|2022-05-23 17:33:00|544.35|541.95|543.61|541.21|544.35|541.95|543.61|541.21|0
1653327190000|2022-05-23 17:33:10|543.36|540.96|541.13|538.73|543.36|540.96|540.88|538.48|0
1653327200000|2022-05-23 17:33:20|540.88|538.48|539.39|536.99|540.88|538.48|539.39|536.99|0
1653327210000|2022-05-23 17:33:30|539.64|537.24|541.38|538.98|541.38|538.98|539.64|537.24|0
1653327220000|2022-05-23 17:33:40|541.13|538.73|541.38|538.98|541.87|539.47|541.13|538.73|0
1653327230000|2022-05-23 17:33:50|541.13|538.73|541.01|538.61|541.13|538.73|540.88|538.48|0
1653327240000|2022-05-23 17:34:00|540.88|538.48|541.63|539.23|541.63|539.23|540.88|538.48|0
1653327250000|2022-05-23 17:34:10|541.87|539.47|541.38|538.98|541.87|539.47|541.13|538.73|0
1653327260000|2022-05-23 17:34:20|541.63|539.23|542.12|539.72|542.12|539.72|541.63|539.23|0
1653327270000|2022-05-23 17:34:30|541.87|539.47|541.13|538.73|541.87|539.47|541.13|538.73|0
1653327280000|2022-05-23 17:34:40|541.38|538.98|541.38|538.98|541.38|538.98|540.88|538.48|0
1653327290000|2022-05-23 17:34:50|542.12|539.72|543.11|540.71|543.11|540.71|542.12|539.72|0
1653327300000|2022-05-23 17:35:00|544.35|541.95|543.61|541.21|544.35|541.95|543.61|541.21|0
1653327310000|2022-05-23 17:35:10|543.86|541.46|543.86|541.46|544.1|541.7|543.61|541.21|0
1653327320000|2022-05-23 17:35:20|544.1|541.7|543.61|541.21|544.1|541.7|543.36|540.96|0
1653327330000|2022-05-23 17:35:30|543.86|541.46|542.86|540.46|543.86|541.46|542.86|540.46|0
1653327340000|2022-05-23 17:35:40|542.62|540.22|542.62|540.22|542.62|540.22|541.87|539.47|0
1653327350000|2022-05-23 17:35:50|542.12|539.72|541.87|539.47|542.12|539.72|541.87|539.47|0
1653327360000|2022-05-23 17:36:00|541.62|539.22|542|539.6|542.37|539.97|541.62|539.22|0
1653327370000|2022-05-23 17:36:10|541.62|539.22|540.88|538.48|541.62|539.22|540.63|538.23|0
1653327380000|2022-05-23 17:36:20|541.13|538.73|540.88|538.48|541.13|538.73|540.63|538.23|0
1653327390000|2022-05-23 17:36:30|541.13|538.73|540.39|537.99|541.13|538.73|540.39|537.99|0
1653327400000|2022-05-23 17:36:40|540.63|538.23|540.14|537.74|540.63|538.23|539.64|537.24|0
1653327410000|2022-05-23 17:36:50|540.39|537.99|541.62|539.22|541.62|539.22|540.39|537.99|0
1653327420000|2022-05-23 17:37:00|541.87|539.47|541.51|539.11|541.87|539.47|541.51|539.11|0
1653327430000|2022-05-23 17:37:10|540.88|538.48|541.38|538.98|541.38|538.98|540.88|538.48|0
1653327440000|2022-05-23 17:37:20|541.13|538.73|541.38|538.98|541.38|538.98|540.63|538.23|0
1653327450000|2022-05-23 17:37:30|541.13|538.73|540.63|538.23|541.13|538.73|540.63|538.23|0
1653327460000|2022-05-23 17:37:40|540.88|538.48|541.38|538.98|541.38|538.98|540.88|538.48|0
1653327470000|2022-05-23 17:37:50|541.62|539.22|541.13|538.73|541.62|539.22|540.88|538.48|0
1653327480000|2022-05-23 17:38:00|540.88|538.48|541.13|538.73|541.38|538.98|540.88|538.48|0
1653327490000|2022-05-23 17:38:10|541.26|538.86|541.62|539.22|541.62|539.22|541.26|538.86|0
1653327500000|2022-05-23 17:38:20|541.87|539.47|541.62|539.22|542.37|539.97|541.62|539.22|0
1653327510000|2022-05-23 17:38:30|541.87|539.47|540.88|538.48|541.87|539.47|540.88|538.48|0
1653327520000|2022-05-23 17:38:40|540.63|538.23|539.89|537.49|540.63|538.23|539.89|537.49|0
1653327530000|2022-05-23 17:38:50|540.14|537.74|539.39|536.99|540.14|537.74|539.39|536.99|0
1653327540000|2022-05-23 17:39:00|540.39|537.99|540.14|537.74|540.39|537.99|540.14|537.74|0
1653327550000|2022-05-23 17:39:10|540.63|538.23|540.63|538.23|540.63|538.23|540.63|538.23|0
1653327560000|2022-05-23 17:39:20|540.88|538.48|539.64|537.24|541.13|538.73|539.64|537.24|0
1653327570000|2022-05-23 17:39:30|540.63|538.23|541.13|538.73|541.13|538.73|540.38|537.98|0
1653327580000|2022-05-23 17:39:40|541.38|538.98|540.88|538.48|541.38|538.98|540.88|538.48|0
1653327590000|2022-05-23 17:39:50|541.62|539.22|541.38|538.98|541.87|539.47|541.38|538.98|0
1653327600000|2022-05-23 17:40:00|541.13|538.73|542.12|539.72|542.12|539.72|541.13|538.73|0
1653327610000|2022-05-23 17:40:10|541.87|539.47|541.13|538.73|541.87|539.47|541.13|538.73|0
1653327620000|2022-05-23 17:40:20|540.88|538.48|540.38|537.98|540.88|538.48|540.14|537.74|0
1653327630000|2022-05-23 17:40:30|540.88|538.48|540.14|537.74|540.88|538.48|540.14|537.74|0
1653327640000|2022-05-23 17:40:40|539.89|537.49|541.13|538.73|541.13|538.73|539.89|537.49|0
1653327650000|2022-05-23 17:40:50|541.38|538.98|540.63|538.23|541.62|539.22|540.63|538.23|0
1653327660000|2022-05-23 17:41:00|541.38|538.98|541.13|538.73|541.38|538.98|541.13|538.73|0
1653327670000|2022-05-23 17:41:10|541.38|538.98|541.87|539.47|542.12|539.72|541.38|538.98|0
1653327680000|2022-05-23 17:41:20|542.12|539.72|541.38|538.98|542.12|539.72|541.38|538.98|0
1653327690000|2022-05-23 17:41:30|541.62|539.22|540.88|538.48|541.62|539.22|540.88|538.48|0
1653327700000|2022-05-23 17:41:40|540.63|538.23|540.38|537.98|540.88|538.48|540.38|537.98|0
1653327710000|2022-05-23 17:41:50|540.63|538.23|540.51|538.11|540.88|538.48|540.51|538.11|0
1653327720000|2022-05-23 17:42:00|540.02|537.62|539.39|536.99|540.02|537.62|539.39|536.99|0
1653327730000|2022-05-23 17:42:10|539.15|536.75|538.65|536.25|539.15|536.75|538.4|536|0
1653327740000|2022-05-23 17:42:20|538.9|536.5|539.64|537.24|539.64|537.24|538.9|536.5|0
1653327750000|2022-05-23 17:42:30|539.89|537.49|539.64|537.24|539.89|537.49|539.39|536.99|0
1653327760000|2022-05-23 17:42:40|540.14|537.74|540.14|537.74|540.63|538.23|540.14|537.74|0
1653327770000|2022-05-23 17:42:50|540.02|537.62|540.38|537.98|540.63|538.23|540.02|537.62|0
1653327780000|2022-05-23 17:43:00|540.63|538.23|542.37|539.97|542.37|539.97|540.63|538.23|0
1653327790000|2022-05-23 17:43:10|542.12|539.72|541.62|539.22|542.37|539.97|541.62|539.22|0
1653327800000|2022-05-23 17:43:20|541.87|539.47|540.88|538.48|541.87|539.47|540.88|538.48|0
1653327810000|2022-05-23 17:43:30|541.13|538.73|540.14|537.74|541.13|538.73|540.14|537.74|0
1653327820000|2022-05-23 17:43:40|539.89|537.49|539.89|537.49|539.89|537.49|539.89|537.49|0
1653327830000|2022-05-23 17:43:50|539.64|537.24|540.14|537.74|540.14|537.74|539.64|537.24|0
1653327840000|2022-05-23 17:44:00|539.89|537.49|538.4|536|539.89|537.49|538.4|536|0
1653327850000|2022-05-23 17:44:10|537.66|535.26|537.91|535.51|537.91|535.51|537.41|535.01|0
1653327860000|2022-05-23 17:44:20|538.15|535.75|538.9|536.5|539.15|536.75|538.15|535.75|0
1653327870000|2022-05-23 17:44:30|538.4|536|539.39|536.99|539.39|536.99|538.4|536|0
1653327880000|2022-05-23 17:44:40|539.15|536.75|538.65|536.25|539.15|536.75|538.65|536.25|0
1653327890000|2022-05-23 17:44:50|539.15|536.75|538.9|536.5|539.39|536.99|538.9|536.5|0
1653327900000|2022-05-23 17:45:00|538.65|536.25|539.39|536.99|540.14|537.74|538.65|536.25|0
1653327910000|2022-05-23 17:45:10|539.64|537.24|539.64|537.24|539.89|537.49|539.64|537.24|0
1653327920000|2022-05-23 17:45:20|539.15|536.75|539.15|536.75|539.15|536.75|538.9|536.5|0
1653327930000|2022-05-23 17:45:30|538.65|536.25|538.4|536|538.65|536.25|538.4|536|0
1653327940000|2022-05-23 17:45:40|538.15|535.75|538.4|536|538.65|536.25|538.15|535.75|0
1653327950000|2022-05-23 17:45:50|538.15|535.75|538.65|536.25|538.65|536.25|538.15|535.75|0
1653327960000|2022-05-23 17:46:00|538.4|536|538.4|536|538.4|536|538.15|535.75|0
1653327970000|2022-05-23 17:46:10|538.15|535.75|538.65|536.25|538.9|536.5|538.15|535.75|0
1653327980000|2022-05-23 17:46:20|537.91|535.51|537.29|534.89|537.91|535.51|536.91|534.51|0
1653327990000|2022-05-23 17:46:30|537.16|534.76|538.15|535.75|538.4|536|537.16|534.76|0
1653328000000|2022-05-23 17:46:40|538.53|536.13|539.39|536.99|539.39|536.99|538.53|536.13|0
1653328010000|2022-05-23 17:46:50|538.9|536.5|539.14|536.74|539.14|536.74|538.65|536.25|0
1653328020000|2022-05-23 17:47:00|538.65|536.25|537.66|535.26|538.65|536.25|537.66|535.26|0
1653328030000|2022-05-23 17:47:10|537.16|534.76|536.91|534.51|537.41|535.01|536.91|534.51|0
1653328040000|2022-05-23 17:47:20|537.16|534.76|537.41|535.01|537.66|535.26|537.16|534.76|0
1653328050000|2022-05-23 17:47:30|537.66|535.26|537.41|535.01|537.66|535.26|537.16|534.76|0
1653328060000|2022-05-23 17:47:40|537.66|535.26|535.68|533.28|537.66|535.26|535.68|533.28|0
1653328070000|2022-05-23 17:47:50|535.43|533.03|534.19|531.79|535.43|533.03|534.19|531.79|0
1653328080000|2022-05-23 17:48:00|533.69|531.29|534.93|532.53|534.93|532.53|533.69|531.29|0
1653328090000|2022-05-23 17:48:10|534.44|532.04|533.94|531.54|534.44|532.04|533.94|531.54|0
1653328100000|2022-05-23 17:48:20|534.19|531.79|533.45|531.05|534.19|531.79|533.45|531.05|0
1653328110000|2022-05-23 17:48:30|533.94|531.54|533.69|531.29|533.94|531.54|533.69|531.29|0
1653328120000|2022-05-23 17:48:40|533.2|530.8|532.45|530.05|533.2|530.8|532.45|530.05|0
1653328130000|2022-05-23 17:48:50|533.2|530.8|532.21|529.81|533.2|530.8|532.21|529.81|0
1653328140000|2022-05-23 17:49:00|531.71|529.31|531.71|529.31|531.71|529.31|530.97|528.57|0
1653328150000|2022-05-23 17:49:10|532.45|530.05|532.7|530.3|532.7|530.3|532.45|530.05|0
1653328160000|2022-05-23 17:49:20|532.95|530.55|532.95|530.55|532.95|530.55|532.45|530.05|0
1653328170000|2022-05-23 17:49:30|532.7|530.3|532.7|530.3|532.95|530.55|532.7|530.3|0
1653328180000|2022-05-23 17:49:40|533.2|530.8|533.44|531.04|533.44|531.04|533.2|530.8|0
1653328190000|2022-05-23 17:49:50|533.69|531.29|533.44|531.04|533.69|531.29|533.2|530.8|0
1653328200000|2022-05-23 17:50:00|533.2|530.8|533.44|531.04|533.44|531.04|533.2|530.8|0
1653328210000|2022-05-23 17:50:10|533.69|531.29|532.7|530.3|533.69|531.29|532.7|530.3|0
1653328220000|2022-05-23 17:50:20|533.2|530.8|534.44|532.04|534.44|532.04|533.2|530.8|0
1653328230000|2022-05-23 17:50:30|534.68|532.28|535.56|533.16|535.56|533.16|534.68|532.28|0
1653328240000|2022-05-23 17:50:40|534.68|532.28|533.94|531.54|534.68|532.28|533.94|531.54|0
1653328250000|2022-05-23 17:50:50|534.19|531.79|534.93|532.53|534.93|532.53|534.19|531.79|0
1653328260000|2022-05-23 17:51:00|534.19|531.79|534.68|532.28|534.93|532.53|534.19|531.79|0
1653328270000|2022-05-23 17:51:10|534.93|532.53|534.68|532.28|534.93|532.53|534.68|532.28|0
1653328280000|2022-05-23 17:51:20|534.19|531.79|534.68|532.28|534.68|532.28|533.94|531.54|0
1653328290000|2022-05-23 17:51:30|534.44|532.04|534.68|532.28|534.68|532.28|534.44|532.04|0
1653328300000|2022-05-23 17:51:40|534.93|532.53|534.44|532.04|534.93|532.53|534.44|532.04|0
1653328310000|2022-05-23 17:51:50|534.19|531.79|534.68|532.28|534.68|532.28|534.19|531.79|0
1653328320000|2022-05-23 17:52:00|534.44|532.04|535.43|533.03|535.43|533.03|534.19|531.79|0
1653328330000|2022-05-23 17:52:10|534.93|532.53|534.44|532.04|534.93|532.53|534.44|532.04|0
1653328340000|2022-05-23 17:52:20|534.68|532.28|534.19|531.79|534.68|532.28|534.19|531.79|0
1653328350000|2022-05-23 17:52:30|533.69|531.29|533.94|531.54|533.94|531.54|533.69|531.29|0
1653328360000|2022-05-23 17:52:40|534.19|531.79|533.69|531.29|534.19|531.79|533.69|531.29|0
1653328370000|2022-05-23 17:52:50|533.44|531.04|533.69|531.29|533.69|531.29|533.2|530.8|0
1653328380000|2022-05-23 17:53:00|534.19|531.79|534.68|532.28|534.68|532.28|534.19|531.79|0
1653328390000|2022-05-23 17:53:10|534.19|531.79|534.93|532.53|534.93|532.53|534.19|531.79|0
1653328400000|2022-05-23 17:53:20|534.68|532.28|535.18|532.78|535.18|532.78|534.68|532.28|0
1653328410000|2022-05-23 17:53:30|535.43|533.03|536.17|533.77|536.42|534.02|535.43|533.03|0
1653328420000|2022-05-23 17:53:40|535.92|533.52|535.67|533.27|536.17|533.77|535.67|533.27|0
1653328430000|2022-05-23 17:53:50|535.92|533.52|535.92|533.52|536.17|533.77|535.92|533.52|0
1653328440000|2022-05-23 17:54:00|536.17|533.77|536.42|534.02|536.42|534.02|536.17|533.77|0
1653328450000|2022-05-23 17:54:10|536.79|534.39|537.91|535.51|537.91|535.51|536.79|534.39|0
1653328460000|2022-05-23 17:54:20|537.16|534.76|537.66|535.26|537.66|535.26|536.91|534.51|0
1653328470000|2022-05-23 17:54:30|537.41|535.01|536.67|534.27|537.41|535.01|536.42|534.02|0
1653328480000|2022-05-23 17:54:40|536.91|534.51|536.42|534.02|536.91|534.51|536.42|534.02|0
1653328490000|2022-05-23 17:54:50|536.67|534.27|537.16|534.76|537.16|534.76|536.67|534.27|0
1653328500000|2022-05-23 17:55:00|536.67|534.27|535.67|533.27|536.67|534.27|535.67|533.27|0
1653328510000|2022-05-23 17:55:10|536.17|533.77|536.42|534.02|536.67|534.27|536.17|533.77|0
1653328520000|2022-05-23 17:55:20|535.92|533.52|536.17|533.77|536.17|533.77|535.67|533.27|0
1653328530000|2022-05-23 17:55:30|535.92|533.52|535.67|533.27|535.92|533.52|535.67|533.27|0
1653328540000|2022-05-23 17:55:40|535.56|533.16|535.18|532.78|535.56|533.16|535.18|532.78|0
1653328550000|2022-05-23 17:55:50|535.92|533.52|536.42|534.02|536.67|534.27|535.92|533.52|0
1653328560000|2022-05-23 17:56:00|536.17|533.77|534.93|532.53|536.17|533.77|534.93|532.53|0
1653328570000|2022-05-23 17:56:10|535.67|533.27|534.93|532.53|535.92|533.52|534.93|532.53|0
1653328580000|2022-05-23 17:56:20|534.68|532.28|534.93|532.53|535.67|533.27|534.68|532.28|0
1653328590000|2022-05-23 17:56:30|534.44|532.04|535.18|532.78|535.18|532.78|534.19|531.79|0
1653328600000|2022-05-23 17:56:40|535.31|532.91|536.17|533.77|536.17|533.77|535.31|532.91|0
1653328610000|2022-05-23 17:56:50|536.67|534.27|535.43|533.03|536.67|534.27|535.43|533.03|0
1653328620000|2022-05-23 17:57:00|534.93|532.53|535.8|533.4|535.8|533.4|534.93|532.53|0
1653328630000|2022-05-23 17:57:10|535.92|533.52|535.8|533.4|536.17|533.77|535.8|533.4|0
1653328640000|2022-05-23 17:57:20|535.18|532.78|535.18|532.78|535.67|533.27|535.18|532.78|0
1653328650000|2022-05-23 17:57:30|534.93|532.53|534.68|532.28|534.93|532.53|534.44|532.04|0
1653328660000|2022-05-23 17:57:40|534.44|532.04|534.19|531.79|534.68|532.28|534.19|531.79|0
1653328670000|2022-05-23 17:57:50|534.68|532.28|534.19|531.79|534.68|532.28|534.19|531.79|0
1653328680000|2022-05-23 17:58:00|533.94|531.54|534.19|531.79|534.68|532.28|533.94|531.54|0
1653328690000|2022-05-23 17:58:10|534.44|532.04|534.19|531.79|534.44|532.04|534.19|531.79|0
1653328700000|2022-05-23 17:58:20|534.44|532.04|534.07|531.67|534.44|532.04|534.07|531.67|0
1653328710000|2022-05-23 17:58:30|533.69|531.29|532.95|530.55|533.69|531.29|532.95|530.55|0
1653328720000|2022-05-23 17:58:40|533.44|531.04|532.7|530.3|533.44|531.04|532.7|530.3|0
1653328730000|2022-05-23 17:58:50|532.95|530.55|532.7|530.3|532.95|530.55|532.45|530.05|0
1653328740000|2022-05-23 17:59:00|532.21|529.81|533.44|531.04|533.44|531.04|532.21|529.81|0
1653328750000|2022-05-23 17:59:10|532.7|530.3|532.45|530.05|532.7|530.3|532.45|530.05|0
1653328760000|2022-05-23 17:59:20|532.95|530.55|532.95|530.55|532.95|530.55|532.95|530.55|0
1653328770000|2022-05-23 17:59:30|533.2|530.8|533.69|531.29|533.69|531.29|533.2|530.8|0
1653328780000|2022-05-23 17:59:40|532.95|530.55|532.58|530.18|532.95|530.55|532.58|530.18|0
1653328790000|2022-05-23 17:59:50|532.45|530.05|532.21|529.81|532.45|530.05|532.21|529.81|0
1653328800000|2022-05-23 18:00:00|531.46|529.06|529.48|527.08|531.46|529.06|529.48|527.08|0
1653328810000|2022-05-23 18:00:10|529.98|527.58|528.74|526.34|529.98|527.58|528.74|526.34|0
1653328820000|2022-05-23 18:00:20|529.23|526.83|529.48|527.08|529.73|527.33|529.23|526.83|0
1653328830000|2022-05-23 18:00:30|529.23|526.83|533.2|530.8|533.2|530.8|529.23|526.83|0
1653328840000|2022-05-23 18:00:40|532.21|529.81|534.44|532.04|534.44|532.04|532.21|529.81|0
1653328850000|2022-05-23 18:00:50|535.43|533.03|535.18|532.78|535.43|533.03|535.18|532.78|0
1653328860000|2022-05-23 18:01:00|534.93|532.53|535.18|532.78|535.18|532.78|534.68|532.28|0
1653328870000|2022-05-23 18:01:10|535.43|533.03|534.19|531.79|535.43|533.03|534.19|531.79|0
1653328880000|2022-05-23 18:01:20|534.68|532.28|534.68|532.28|534.68|532.28|534.44|532.04|0
1653328890000|2022-05-23 18:01:30|534.19|531.79|533.69|531.29|534.19|531.79|533.69|531.29|0
1653328900000|2022-05-23 18:01:40|533.94|531.54|534.19|531.79|534.19|531.79|533.94|531.54|0
1653328910000|2022-05-23 18:01:50|534.93|532.53|535.18|532.78|535.18|532.78|534.93|532.53|0
1653328920000|2022-05-23 18:02:00|535.67|533.27|536.17|533.77|536.79|534.39|535.67|533.27|0
1653328930000|2022-05-23 18:02:10|535.18|532.78|535.06|532.66|535.18|532.78|534.44|532.04|0
1653328940000|2022-05-23 18:02:20|535.43|533.03|534.81|532.41|535.43|533.03|534.68|532.28|0
1653328950000|2022-05-23 18:02:30|535.43|533.03|535.43|533.03|535.43|533.03|534.68|532.28|0
1653328960000|2022-05-23 18:02:40|535.67|533.27|534.93|532.53|535.67|533.27|534.68|532.28|0
1653328970000|2022-05-23 18:02:50|534.68|532.28|534.19|531.79|534.68|532.28|534.19|531.79|0
1653328980000|2022-05-23 18:03:00|533.69|531.29|533.44|531.04|533.69|531.29|533.44|531.04|0
1653328990000|2022-05-23 18:03:10|534.19|531.79|533.44|531.04|534.19|531.79|533.33|530.93|0
1653329000000|2022-05-23 18:03:20|533.69|531.29|534.93|532.53|534.93|532.53|533.69|531.29|0
1653329010000|2022-05-23 18:03:30|535.06|532.66|535.67|533.27|535.67|533.27|534.93|532.53|0
1653329020000|2022-05-23 18:03:40|534.93|532.53|535.43|533.03|535.43|533.03|534.93|532.53|0
1653329030000|2022-05-23 18:03:50|536.42|534.02|535.67|533.27|536.42|534.02|535.43|533.03|0
1653329040000|2022-05-23 18:04:00|536.17|533.77|534.93|532.53|536.17|533.77|534.93|532.53|0
1653329050000|2022-05-23 18:04:10|535.18|532.78|535.18|532.78|535.92|533.52|535.18|532.78|0
1653329060000|2022-05-23 18:04:20|534.43|532.03|534.68|532.28|534.68|532.28|534.43|532.03|0
1653329070000|2022-05-23 18:04:30|534.43|532.03|533.94|531.54|535.18|532.78|533.94|531.54|0
1653329080000|2022-05-23 18:04:40|533.69|531.29|533.94|531.54|533.94|531.54|533.69|531.29|0
1653329090000|2022-05-23 18:04:50|534.19|531.79|534.43|532.03|534.43|532.03|533.94|531.54|0
1653329100000|2022-05-23 18:05:00|534.19|531.79|533.69|531.29|534.43|532.03|533.69|531.29|0
1653329110000|2022-05-23 18:05:10|534.19|531.79|533.94|531.54|534.68|532.28|533.94|531.54|0
1653329120000|2022-05-23 18:05:20|534.43|532.03|535.18|532.78|535.18|532.78|534.43|532.03|0
1653329130000|2022-05-23 18:05:30|535.67|533.27|535.06|532.66|535.67|533.27|534.68|532.28|0
1653329140000|2022-05-23 18:05:40|535.67|533.27|535.43|533.03|535.92|533.52|535.43|533.03|0
1653329150000|2022-05-23 18:05:50|536.17|533.77|536.17|533.77|536.42|534.02|536.17|533.77|0
1653329160000|2022-05-23 18:06:00|535.67|533.27|535.67|533.27|535.67|533.27|535.18|532.78|0
1653329170000|2022-05-23 18:06:10|535.92|533.52|534.19|531.79|535.92|533.52|534.19|531.79|0
1653329180000|2022-05-23 18:06:20|534.43|532.03|533.69|531.29|534.43|532.03|533.69|531.29|0
1653329190000|2022-05-23 18:06:30|532.95|530.55|533.57|531.17|533.57|531.17|532.7|530.3|0
1653329200000|2022-05-23 18:06:40|533.44|531.04|532.21|529.81|533.44|531.04|532.21|529.81|0
1653329210000|2022-05-23 18:06:50|531.71|529.31|531.96|529.56|532.45|530.05|531.71|529.31|0
1653329220000|2022-05-23 18:07:00|532.21|529.81|533.2|530.8|533.2|530.8|532.21|529.81|0
1653329230000|2022-05-23 18:07:10|532.7|530.3|532.45|530.05|532.7|530.3|531.96|529.56|0
1653329240000|2022-05-23 18:07:20|532.95|530.55|532.95|530.55|532.95|530.55|532.45|530.05|0
1653329250000|2022-05-23 18:07:30|533.44|531.04|532.7|530.3|533.44|531.04|532.7|530.3|0
1653329260000|2022-05-23 18:07:40|532.95|530.55|533.2|530.8|533.2|530.8|532.95|530.55|0
1653329270000|2022-05-23 18:07:50|532.95|530.55|533.44|531.04|533.44|531.04|532.7|530.3|0
1653329280000|2022-05-23 18:08:00|532.95|530.55|532.7|530.3|532.95|530.55|532.21|529.81|0
1653329290000|2022-05-23 18:08:10|532.33|529.93|532.7|530.3|532.7|530.3|532.21|529.81|0
1653329300000|2022-05-23 18:08:20|531.96|529.56|531.21|528.81|531.96|529.56|530.97|528.57|0
1653329310000|2022-05-23 18:08:30|532.45|530.05|531.96|529.56|532.45|530.05|531.96|529.56|0
1653329320000|2022-05-23 18:08:40|532.45|530.05|532.21|529.81|532.45|530.05|532.21|529.81|0
1653329330000|2022-05-23 18:08:50|532.7|530.3|532.21|529.81|532.7|530.3|532.21|529.81|0
1653329340000|2022-05-23 18:09:00|531.96|529.56|531.46|529.06|532.21|529.81|531.46|529.06|0
1653329350000|2022-05-23 18:09:10|531.21|528.81|530.97|528.57|531.21|528.81|530.97|528.57|0
1653329360000|2022-05-23 18:09:20|530.47|528.07|531.46|529.06|531.46|529.06|530.47|528.07|0
1653329370000|2022-05-23 18:09:30|531.21|528.81|530.97|528.57|531.21|528.81|530.97|528.57|0
1653329380000|2022-05-23 18:09:40|530.72|528.32|531.96|529.56|531.96|529.56|530.72|528.32|0
1653329390000|2022-05-23 18:09:50|532.2|529.8|531.96|529.56|532.2|529.8|531.71|529.31|0
1653329400000|2022-05-23 18:10:00|531.46|529.06|530.97|528.57|531.71|529.31|530.97|528.57|0
1653329410000|2022-05-23 18:10:10|530.72|528.32|530.47|528.07|530.72|528.32|530.47|528.07|0
1653329420000|2022-05-23 18:10:20|530.72|528.32|529.73|527.33|530.72|528.32|529.73|527.33|0
1653329430000|2022-05-23 18:10:30|528.99|526.59|528.74|526.34|529.23|526.83|528.74|526.34|0
1653329440000|2022-05-23 18:10:40|528.24|525.84|528|525.6|528.24|525.84|527.75|525.35|0
1653329450000|2022-05-23 18:10:50|528.49|526.09|528|525.6|528.49|526.09|527.75|525.35|0
1653329460000|2022-05-23 18:11:00|527.75|525.35|528|525.6|528.24|525.84|527.5|525.1|0
1653329470000|2022-05-23 18:11:10|527.5|525.1|528|525.6|528|525.6|527.5|525.1|0
1653329480000|2022-05-23 18:11:20|527.75|525.35|529.48|527.08|529.48|527.08|527.75|525.35|0
1653329490000|2022-05-23 18:11:30|529.73|527.33|529.48|527.08|529.73|527.33|528.99|526.59|0
1653329500000|2022-05-23 18:11:40|528.99|526.59|529.73|527.33|529.73|527.33|528.99|526.59|0
1653329510000|2022-05-23 18:11:50|530.22|527.82|529.73|527.33|530.22|527.82|528.99|526.59|0
1653329520000|2022-05-23 18:12:00|528.99|526.59|529.73|527.33|529.73|527.33|528.99|526.59|0
1653329530000|2022-05-23 18:12:10|529.48|527.08|529.23|526.83|529.48|527.08|528.99|526.59|0
1653329540000|2022-05-23 18:12:20|529.48|527.08|530.22|527.82|530.22|527.82|529.48|527.08|0
1653329550000|2022-05-23 18:12:30|530.47|528.07|530.22|527.82|530.47|528.07|530.22|527.82|0
1653329560000|2022-05-23 18:12:40|530.72|528.32|530.97|528.57|531.21|528.81|530.72|528.32|0
1653329570000|2022-05-23 18:12:50|530.72|528.32|530.22|527.82|530.72|528.32|530.22|527.82|0
1653329580000|2022-05-23 18:13:00|530.72|528.32|530.6|528.2|531.46|529.06|530.47|528.07|0
1653329590000|2022-05-23 18:13:10|530.47|528.07|530.22|527.82|530.47|528.07|530.22|527.82|0
1653329600000|2022-05-23 18:13:20|529.98|527.58|530.22|527.82|530.22|527.82|529.86|527.46|0
1653329610000|2022-05-23 18:13:30|529.98|527.58|528.74|526.34|529.98|527.58|528.74|526.34|0
1653329620000|2022-05-23 18:13:40|528.37|525.97|527.99|525.59|528.49|526.09|527.99|525.59|0
1653329630000|2022-05-23 18:13:50|528.24|525.84|528.74|526.34|528.74|526.34|527.99|525.59|0
1653329640000|2022-05-23 18:14:00|528.99|526.59|529.48|527.08|529.48|527.08|528.99|526.59|0
1653329650000|2022-05-23 18:14:10|528.99|526.59|528.99|526.59|528.99|526.59|528.49|526.09|0
1653329660000|2022-05-23 18:14:20|528.74|526.34|527|524.6|528.74|526.34|527|524.6|0
1653329670000|2022-05-23 18:14:30|527.38|524.98|527|524.6|527.88|525.48|527|524.6|0
1653329680000|2022-05-23 18:14:40|527.99|525.59|527.75|525.35|527.99|525.59|527.75|525.35|0
1653329690000|2022-05-23 18:14:50|528.49|526.09|527.75|525.35|528.49|526.09|527.25|524.85|0
1653329700000|2022-05-23 18:15:00|527.99|525.59|528.24|525.84|528.24|525.84|527.75|525.35|0
1653329710000|2022-05-23 18:15:10|528.74|526.34|528.49|526.09|528.99|526.59|528.49|526.09|0
1653329720000|2022-05-23 18:15:20|528.74|526.34|529.98|527.58|529.98|527.58|528.74|526.34|0
1653329730000|2022-05-23 18:15:30|529.73|527.33|529.73|527.33|529.73|527.33|529.73|527.33|0
1653329740000|2022-05-23 18:15:40|529.48|527.08|529.23|526.83|529.48|527.08|529.23|526.83|0
1653329750000|2022-05-23 18:15:50|528.99|526.59|529.48|527.08|529.98|527.58|528.99|526.59|0
1653329760000|2022-05-23 18:16:00|529.23|526.83|529.48|527.08|529.73|527.33|529.23|526.83|0
1653329770000|2022-05-23 18:16:10|529.98|527.58|530.35|527.95|530.35|527.95|529.73|527.33|0
1653329780000|2022-05-23 18:16:20|529.98|527.58|529.98|527.58|530.47|528.07|529.98|527.58|0
1653329790000|2022-05-23 18:16:30|529.23|526.83|529.36|526.96|529.48|527.08|529.23|526.83|0
1653329800000|2022-05-23 18:16:40|528.98|526.58|528.49|526.09|528.98|526.58|528.24|525.84|0
1653329810000|2022-05-23 18:16:50|528.24|525.84|527.75|525.35|528.24|525.84|527.75|525.35|0
1653329820000|2022-05-23 18:17:00|527.5|525.1|528.74|526.34|528.74|526.34|527.5|525.1|0
1653329830000|2022-05-23 18:17:10|528.98|526.58|528.98|526.58|528.98|526.58|528.98|526.58|0
1653329840000|2022-05-23 18:17:20|529.23|526.83|528.74|526.34|529.23|526.83|528.74|526.34|0
1653329850000|2022-05-23 18:17:30|528.98|526.58|528.98|526.58|528.98|526.58|528.24|525.84|0
1653329860000|2022-05-23 18:17:40|528.74|526.34|528.98|526.58|529.23|526.83|528.74|526.34|0
1653329870000|2022-05-23 18:17:50|528.49|526.09|529.23|526.83|529.23|526.83|528.49|526.09|0
1653329880000|2022-05-23 18:18:00|528.49|526.09|527.75|525.35|528.49|526.09|527.75|525.35|0
1653329890000|2022-05-23 18:18:10|527.5|525.1|528.74|526.34|528.74|526.34|527.5|525.1|0
1653329900000|2022-05-23 18:18:20|527.99|525.59|528.49|526.09|528.49|526.09|527.75|525.35|0
1653329910000|2022-05-23 18:18:30|527.25|524.85|527.25|524.85|527.25|524.85|527.13|524.73|0
1653329920000|2022-05-23 18:18:40|527.75|525.35|527.99|525.59|527.99|525.59|527.75|525.35|0
1653329930000|2022-05-23 18:18:50|528.24|525.84|528.24|525.84|528.24|525.84|527.99|525.59|0
1653329940000|2022-05-23 18:19:00|528.49|526.09|527.5|525.1|528.49|526.09|527.5|525.1|0
1653329950000|2022-05-23 18:19:10|527.75|525.35|528.24|525.84|528.24|525.84|527.5|525.1|0
1653329960000|2022-05-23 18:19:20|527.99|525.59|527.75|525.35|527.99|525.59|527.5|525.1|0
1653329970000|2022-05-23 18:19:30|527.25|524.85|527.5|525.1|527.75|525.35|527.25|524.85|0
1653329980000|2022-05-23 18:19:40|527.13|524.73|527.75|525.35|527.75|525.35|527.13|524.73|0
1653329990000|2022-05-23 18:19:50|527.63|525.23|527.5|525.1|527.75|525.35|527.5|525.1|0
1653330000000|2022-05-23 18:20:00|527.25|524.85|527.75|525.35|527.75|525.35|527.25|524.85|0
1653330010000|2022-05-23 18:20:10|527.99|525.59|527.5|525.1|527.99|525.59|527.5|525.1|0
1653330020000|2022-05-23 18:20:20|527.99|525.59|527.25|524.85|527.99|525.59|527.25|524.85|0
1653330030000|2022-05-23 18:20:30|527|524.6|527|524.6|527.25|524.85|527|524.6|0
1653330050000|2022-05-23 18:20:50|526.76|524.36|527|524.6|527|524.6|526.01|523.61|0
1653330060000|2022-05-23 18:21:00|527.25|524.85|527.5|525.1|527.5|525.1|527.25|524.85|0
1653330070000|2022-05-23 18:21:10|527.25|524.85|527.99|525.59|528.24|525.84|527.25|524.85|0
1653330080000|2022-05-23 18:21:20|527.5|525.1|527.5|525.1|527.5|525.1|527.25|524.85|0
1653330090000|2022-05-23 18:21:30|527.25|524.85|527|524.6|527.25|524.85|527|524.6|0
1653330100000|2022-05-23 18:21:40|526.76|524.36|526.51|524.11|526.76|524.36|526.26|523.86|0
1653330110000|2022-05-23 18:21:50|526.53|524.13|526.95|524.55|526.95|524.55|526.53|524.13|0
1653330120000|2022-05-23 18:22:00|526.7|524.3|526.72|524.32|526.83|524.43|526.48|524.08|0
1653330130000|2022-05-23 18:22:10|526.23|523.83|525.98|523.58|526.23|523.83|525.98|523.58|0
1653330140000|2022-05-23 18:22:20|525.73|523.33|526.23|523.83|526.48|524.08|525.73|523.33|0
1653330150000|2022-05-23 18:22:30|525.98|523.58|526.23|523.83|526.48|524.08|525.98|523.58|0
1653330160000|2022-05-23 18:22:40|525.98|523.58|526.23|523.83|526.23|523.83|525.73|523.33|0
1653330170000|2022-05-23 18:22:50|526.72|524.32|527.22|524.82|527.22|524.82|526.72|524.32|0
1653330180000|2022-05-23 18:23:00|527.35|524.95|528.71|526.31|528.71|526.31|527.35|524.95|0
1653330190000|2022-05-23 18:23:10|529.2|526.8|528.46|526.06|529.2|526.8|528.46|526.06|0
1653330200000|2022-05-23 18:23:20|529.7|527.3|529.45|527.05|529.7|527.3|529.45|527.05|0
1653330210000|2022-05-23 18:23:30|529.7|527.3|529.7|527.3|529.94|527.54|529.7|527.3|0
1653330220000|2022-05-23 18:23:40|529.94|527.54|529.2|526.8|529.94|527.54|529.2|526.8|0
1653330230000|2022-05-23 18:23:50|529.08|526.68|529.45|527.05|529.45|527.05|528.71|526.31|0
1653330240000|2022-05-23 18:24:00|528.46|526.06|528.95|526.55|528.95|526.55|528.21|525.81|0
1653330250000|2022-05-23 18:24:10|529.2|526.8|529.2|526.8|529.45|527.05|529.2|526.8|0
1653330260000|2022-05-23 18:24:20|529.45|527.05|529.2|526.8|529.45|527.05|529.2|526.8|0
1653330270000|2022-05-23 18:24:30|528.46|526.06|528.46|526.06|528.46|526.06|528.21|525.81|0
1653330280000|2022-05-23 18:24:40|528.71|526.31|528.21|525.81|528.71|526.31|528.21|525.81|0
1653330290000|2022-05-23 18:24:50|528.09|525.69|527.71|525.31|528.09|525.69|527.71|525.31|0
1653330300000|2022-05-23 18:25:00|527.96|525.56|527.71|525.31|527.96|525.56|527.22|524.82|0
1653330310000|2022-05-23 18:25:10|527.96|525.56|527.22|524.82|527.96|525.56|527.22|524.82|0
1653330320000|2022-05-23 18:25:20|527.47|525.07|527.96|525.56|527.96|525.56|527.47|525.07|0
1653330330000|2022-05-23 18:25:30|528.21|525.81|527.71|525.31|528.21|525.81|527.71|525.31|0
1653330340000|2022-05-23 18:25:40|528.21|525.81|528.21|525.81|528.46|526.06|527.96|525.56|0
1653330350000|2022-05-23 18:25:50|527.71|525.31|527.22|524.82|527.71|525.31|527.22|524.82|0
1653330360000|2022-05-23 18:26:00|526.72|524.32|527.96|525.56|527.96|525.56|526.72|524.32|0
1653330370000|2022-05-23 18:26:10|528.46|526.06|528.95|526.55|528.95|526.55|528.46|526.06|0
1653330380000|2022-05-23 18:26:20|528.21|525.81|529.82|527.42|529.82|527.42|527.71|525.31|0
1653330390000|2022-05-23 18:26:30|529.94|527.54|529.2|526.8|529.94|527.54|529.2|526.8|0
1653330400000|2022-05-23 18:26:40|529.45|527.05|529.45|527.05|529.94|527.54|529.45|527.05|0
1653330410000|2022-05-23 18:26:50|529.2|526.8|528.71|526.31|529.2|526.8|528.71|526.31|0
1653330420000|2022-05-23 18:27:00|528.46|526.06|529.94|527.54|529.94|527.54|528.46|526.06|0
1653330430000|2022-05-23 18:27:10|529.45|527.05|530.19|527.79|530.19|527.79|529.45|527.05|0
1653330440000|2022-05-23 18:27:20|529.7|527.3|529.45|527.05|529.7|527.3|529.45|527.05|0
1653330450000|2022-05-23 18:27:30|529.7|527.3|529.45|527.05|529.7|527.3|529.45|527.05|0
1653330460000|2022-05-23 18:27:40|529.7|527.3|529.7|527.3|530.32|527.92|529.7|527.3|0
1653330470000|2022-05-23 18:27:50|529.94|527.54|530.32|527.92|530.32|527.92|529.94|527.54|0
1653330480000|2022-05-23 18:28:00|530.19|527.79|529.7|527.3|530.19|527.79|529.7|527.3|0
1653330490000|2022-05-23 18:28:10|529.2|526.8|529.45|527.05|529.45|527.05|529.2|526.8|0
1653330500000|2022-05-23 18:28:20|529.7|527.3|528.95|526.55|529.7|527.3|528.95|526.55|0
1653330510000|2022-05-23 18:28:30|528.21|525.81|529.2|526.8|529.45|527.05|528.21|525.81|0
1653330520000|2022-05-23 18:28:40|529.45|527.05|529.45|527.05|529.45|527.05|529.2|526.8|0
1653330530000|2022-05-23 18:28:50|529.58|527.18|529.7|527.3|529.7|527.3|529.45|527.05|0
1653330540000|2022-05-23 18:29:00|530.69|528.29|531.43|529.03|531.43|529.03|530.69|528.29|0
1653330550000|2022-05-23 18:29:10|530.93|528.53|531.68|529.28|531.68|529.28|530.93|528.53|0
1653330560000|2022-05-23 18:29:20|532.42|530.02|530.93|528.53|532.42|530.02|530.93|528.53|0
1653330570000|2022-05-23 18:29:30|530.69|528.29|530.44|528.04|531.43|529.03|530.44|528.04|0
1653330580000|2022-05-23 18:29:40|530.69|528.29|531.43|529.03|531.43|529.03|530.69|528.29|0
1653330590000|2022-05-23 18:29:50|531.68|529.28|530.44|528.04|531.68|529.28|530.44|528.04|0
1653330600000|2022-05-23 18:30:00|529.94|527.54|531.18|528.78|531.68|529.28|529.94|527.54|0
1653330610000|2022-05-23 18:30:10|531.68|529.28|532.67|530.27|532.67|530.27|531.68|529.28|0
1653330620000|2022-05-23 18:30:20|532.17|529.77|530.69|528.29|532.17|529.77|530.69|528.29|0
1653330630000|2022-05-23 18:30:30|530.93|528.53|530.93|528.53|531.68|529.28|530.93|528.53|0
1653330640000|2022-05-23 18:30:40|531.43|529.03|531.68|529.28|531.68|529.28|531.18|528.78|0
1653330650000|2022-05-23 18:30:50|531.43|529.03|531.18|528.78|531.68|529.28|531.18|528.78|0
1653330660000|2022-05-23 18:31:00|530.93|528.53|531.93|529.53|532.42|530.02|530.93|528.53|0
1653330670000|2022-05-23 18:31:10|532.67|530.27|531.68|529.28|532.67|530.27|531.68|529.28|0
1653330680000|2022-05-23 18:31:20|530.44|528.04|529.7|527.3|530.44|528.04|529.7|527.3|0
1653330690000|2022-05-23 18:31:30|529.33|526.93|529.94|527.54|529.94|527.54|529.33|526.93|0
1653330700000|2022-05-23 18:31:40|530.44|528.04|530.19|527.79|530.44|528.04|530.19|527.79|0
1653330710000|2022-05-23 18:31:50|529.45|527.05|529.7|527.3|529.7|527.3|529.2|526.8|0
1653330720000|2022-05-23 18:32:00|529.45|527.05|528.95|526.55|529.45|527.05|528.95|526.55|0
1653330730000|2022-05-23 18:32:10|529.45|527.05|528.83|526.43|529.45|527.05|528.46|526.06|0
1653330740000|2022-05-23 18:32:20|528.95|526.55|528.7|526.3|528.95|526.55|528.21|525.81|0
1653330750000|2022-05-23 18:32:30|528.46|526.06|528.21|525.81|528.7|526.3|528.21|525.81|0
1653330760000|2022-05-23 18:32:40|527.96|525.56|528.21|525.81|528.21|525.81|527.96|525.56|0
1653330770000|2022-05-23 18:32:50|528.46|526.06|527.96|525.56|528.46|526.06|527.96|525.56|0
1653330780000|2022-05-23 18:33:00|529.45|527.05|529.7|527.3|529.7|527.3|529.45|527.05|0
1653330790000|2022-05-23 18:33:10|529.45|527.05|529.33|526.93|529.45|527.05|528.95|526.55|0
1653330800000|2022-05-23 18:33:20|529.7|527.3|528.95|526.55|529.7|527.3|528.95|526.55|0
1653330810000|2022-05-23 18:33:30|528.7|526.3|528.7|526.3|528.95|526.55|528.7|526.3|0
1653330820000|2022-05-23 18:33:40|528.95|526.55|528.21|525.81|528.95|526.55|528.21|525.81|0
1653330830000|2022-05-23 18:33:50|528.09|525.69|528.21|525.81|528.21|525.81|527.96|525.56|0
1653330840000|2022-05-23 18:34:00|528.7|526.3|529.08|526.68|529.45|527.05|528.7|526.3|0
1653330850000|2022-05-23 18:34:10|528.95|526.55|529.45|527.05|529.45|527.05|528.7|526.3|0
1653330860000|2022-05-23 18:34:20|529.7|527.3|529.58|527.18|529.94|527.54|529.2|526.8|0
1653330870000|2022-05-23 18:34:30|529.7|527.3|528.95|526.55|529.7|527.3|528.95|526.55|0
1653330880000|2022-05-23 18:34:40|529.94|527.54|529.7|527.3|530.19|527.79|529.7|527.3|0
1653330890000|2022-05-23 18:34:50|528.95|526.55|530.07|527.67|530.19|527.79|528.95|526.55|0
1653330900000|2022-05-23 18:35:00|530.44|528.04|531.43|529.03|531.43|529.03|530.19|527.79|0
1653330910000|2022-05-23 18:35:10|531.18|528.78|529.45|527.05|531.18|528.78|529.45|527.05|0
1653330920000|2022-05-23 18:35:20|529.58|527.18|529.45|527.05|529.58|527.18|529.2|526.8|0
1653330930000|2022-05-23 18:35:30|529.2|526.8|529.45|527.05|529.94|527.54|528.95|526.55|0
1653330940000|2022-05-23 18:35:40|529.2|526.8|530.19|527.79|530.19|527.79|529.2|526.8|0
1653330950000|2022-05-23 18:35:50|530.44|528.04|530.93|528.53|531.06|528.66|530.44|528.04|0
1653330960000|2022-05-23 18:36:00|530.82|528.42|530.69|528.29|531.31|528.91|530.69|528.29|0
1653330970000|2022-05-23 18:36:10|530.32|527.92|530.93|528.53|530.93|528.53|530.19|527.79|0
1653330980000|2022-05-23 18:36:20|531.18|528.78|530.93|528.53|531.18|528.78|530.93|528.53|0
1653330990000|2022-05-23 18:36:30|531.18|528.78|530.93|528.53|531.18|528.78|530.93|528.53|0
1653331000000|2022-05-23 18:36:40|530.44|528.04|529.45|527.05|530.44|528.04|529.45|527.05|0
1653331010000|2022-05-23 18:36:50|529.7|527.3|529.58|527.18|529.94|527.54|529.58|527.18|0
1653331020000|2022-05-23 18:37:00|529.45|527.05|529.94|527.54|530.69|528.29|529.45|527.05|0
1653331030000|2022-05-23 18:37:10|529.7|527.3|529.94|527.54|530.19|527.79|529.7|527.3|0
1653331040000|2022-05-23 18:37:20|529.7|527.3|528.95|526.55|529.7|527.3|528.95|526.55|0
1653331050000|2022-05-23 18:37:30|528.7|526.3|528.95|526.55|528.95|526.55|528.21|525.81|0
1653331060000|2022-05-23 18:37:40|528.7|526.3|528.59|526.19|528.7|526.3|528.59|526.19|0
1653331070000|2022-05-23 18:37:50|528.7|526.3|529.2|526.8|529.45|527.05|528.7|526.3|0
1653331080000|2022-05-23 18:38:00|528.7|526.3|529.45|527.05|529.45|527.05|528.7|526.3|0
1653331090000|2022-05-23 18:38:10|529.2|526.8|528.21|525.81|529.2|526.8|528.21|525.81|0
1653331100000|2022-05-23 18:38:20|528.7|526.3|528.7|526.3|528.7|526.3|528.46|526.06|0
1653331110000|2022-05-23 18:38:30|528.95|526.55|528.7|526.3|528.95|526.55|528.46|526.06|0
1653331120000|2022-05-23 18:38:40|528.95|526.55|528.21|525.81|528.95|526.55|528.21|525.81|0
1653331130000|2022-05-23 18:38:50|528.7|526.3|527.96|525.56|528.7|526.3|527.96|525.56|0
1653331140000|2022-05-23 18:39:00|527.71|525.31|527.96|525.56|528.46|526.06|527.71|525.31|0
1653331150000|2022-05-23 18:39:10|527.84|525.44|528.7|526.3|528.95|526.55|527.84|525.44|0
1653331160000|2022-05-23 18:39:20|528.95|526.55|528.95|526.55|528.95|526.55|528.7|526.3|0
1653331170000|2022-05-23 18:39:30|528.46|526.06|528.7|526.3|528.7|526.3|528.46|526.06|0
1653331180000|2022-05-23 18:39:40|528.46|526.06|528.46|526.06|528.7|526.3|528.46|526.06|0
1653331190000|2022-05-23 18:39:50|528.95|526.55|529.2|526.8|529.2|526.8|528.95|526.55|0
1653331200000|2022-05-23 18:40:00|529.45|527.05|528.95|526.55|529.45|527.05|528.95|526.55|0
1653331210000|2022-05-23 18:40:10|529.2|526.8|529.45|527.05|529.45|527.05|529.2|526.8|0
1653331220000|2022-05-23 18:40:20|528.95|526.55|528.7|526.3|529.7|527.3|528.7|526.3|0
1653331230000|2022-05-23 18:40:30|528.46|526.06|527.71|525.31|528.46|526.06|527.71|525.31|0
1653331240000|2022-05-23 18:40:40|527.22|524.82|527.1|524.7|527.71|525.31|527.1|524.7|0
1653331250000|2022-05-23 18:40:50|527.71|525.31|527.47|525.07|528.46|526.06|527.47|525.07|0
1653331260000|2022-05-23 18:41:00|527.96|525.56|528.21|525.81|528.21|525.81|527.96|525.56|0
1653331270000|2022-05-23 18:41:10|528.09|525.69|528.46|526.06|528.7|526.3|528.09|525.69|0
1653331280000|2022-05-23 18:41:20|528.34|525.94|528.7|526.3|528.7|526.3|528.21|525.81|0
1653331290000|2022-05-23 18:41:30|528.95|526.55|530.93|528.53|530.93|528.53|528.95|526.55|0
1653331300000|2022-05-23 18:41:40|531.68|529.28|530.69|528.29|531.68|529.28|530.69|528.29|0
1653331310000|2022-05-23 18:41:50|530.93|528.53|531.68|529.28|531.68|529.28|530.93|528.53|0
1653331320000|2022-05-23 18:42:00|532.17|529.77|531.18|528.78|532.17|529.77|531.18|528.78|0
1653331330000|2022-05-23 18:42:10|530.93|528.53|531.43|529.03|531.43|529.03|530.93|528.53|0
1653331340000|2022-05-23 18:42:20|531.18|528.78|529.94|527.54|531.18|528.78|529.94|527.54|0
1653331350000|2022-05-23 18:42:30|529.82|527.42|529.2|526.8|529.82|527.42|529.2|526.8|0
1653331360000|2022-05-23 18:42:40|528.95|526.55|529.2|526.8|529.2|526.8|528.46|526.06|0
1653331370000|2022-05-23 18:42:50|528.95|526.55|529.2|526.8|529.2|526.8|528.95|526.55|0
1653331380000|2022-05-23 18:43:00|529.08|526.68|526.97|524.57|529.08|526.68|526.97|524.57|0
1653331390000|2022-05-23 18:43:10|526.72|524.32|527.47|525.07|527.47|525.07|526.72|524.32|0
1653331400000|2022-05-23 18:43:20|526.97|524.57|526.72|524.32|527.22|524.82|526.72|524.32|0
1653331410000|2022-05-23 18:43:30|526.97|524.57|526.72|524.32|526.97|524.57|526.72|524.32|0
1653331420000|2022-05-23 18:43:40|526.48|524.08|526.23|523.83|526.48|524.08|525.98|523.58|0
1653331430000|2022-05-23 18:43:50|525.98|523.58|525.73|523.33|525.98|523.58|525.48|523.08|0
1653331440000|2022-05-23 18:44:00|525.48|523.08|526.23|523.83|526.23|523.83|525.48|523.08|0
1653331450000|2022-05-23 18:44:10|525.98|523.58|526.23|523.83|526.23|523.83|525.73|523.33|0
1653331460000|2022-05-23 18:44:20|525.86|523.46|524.74|522.34|525.86|523.46|524.74|522.34|0
1653331470000|2022-05-23 18:44:30|524.49|522.09|524|521.6|524.49|522.09|524|521.6|0
1653331480000|2022-05-23 18:44:40|523.75|521.35|524|521.6|524|521.6|523.75|521.35|0
1653331490000|2022-05-23 18:44:50|523.75|521.35|522.51|520.11|523.75|521.35|522.51|520.11|0
1653331500000|2022-05-23 18:45:00|522.27|519.87|523.75|521.35|523.75|521.35|522.27|519.87|0
1653331510000|2022-05-23 18:45:10|523.26|520.86|522.51|520.11|523.5|521.1|522.51|520.11|0
1653331520000|2022-05-23 18:45:20|522.27|519.87|523.75|521.35|523.75|521.35|522.27|519.87|0
1653331530000|2022-05-23 18:45:30|524|521.6|523.01|520.61|524|521.6|523.01|520.61|0
1653331540000|2022-05-23 18:45:40|522.76|520.36|522.76|520.36|523.26|520.86|522.76|520.36|0
1653331550000|2022-05-23 18:45:50|523.5|521.1|523.26|520.86|523.5|521.1|523.01|520.61|0
1653331560000|2022-05-23 18:46:00|523.01|520.61|523.26|520.86|523.26|520.86|522.76|520.36|0
1653331570000|2022-05-23 18:46:10|524.99|522.59|523.75|521.35|525.48|523.08|523.75|521.35|0
1653331580000|2022-05-23 18:46:20|523.5|521.1|522.51|520.11|523.5|521.1|522.51|520.11|0
1653331590000|2022-05-23 18:46:30|522.27|519.87|522.02|519.62|522.27|519.87|521.77|519.37|0
1653331600000|2022-05-23 18:46:40|522.27|519.87|522.27|519.87|522.27|519.87|521.77|519.37|0
1653331610000|2022-05-23 18:46:50|522.51|520.11|522.27|519.87|522.76|520.36|522.27|519.87|0
1653331620000|2022-05-23 18:47:00|522.76|520.36|523.26|520.86|523.5|521.1|522.76|520.36|0
1653331630000|2022-05-23 18:47:10|522.76|520.36|522.51|520.11|523.01|520.61|522.51|520.11|0
1653331640000|2022-05-23 18:47:20|523.26|520.86|523.01|520.61|523.5|521.1|523.01|520.61|0
1653331650000|2022-05-23 18:47:30|523.75|521.35|524|521.6|524.25|521.85|523.75|521.35|0
1653331660000|2022-05-23 18:47:40|524.74|522.34|524.49|522.09|524.74|522.34|524.25|521.85|0
1653331670000|2022-05-23 18:47:50|524.25|521.85|524|521.6|524.25|521.85|524|521.6|0
1653331680000|2022-05-23 18:48:00|523.5|521.1|524.25|521.85|524.25|521.85|523.5|521.1|0
1653331690000|2022-05-23 18:48:10|525.12|522.72|524.74|522.34|525.12|522.72|524.25|521.85|0
1653331700000|2022-05-23 18:48:20|524.99|522.59|525.48|523.08|525.48|523.08|524.87|522.47|0
1653331710000|2022-05-23 18:48:30|526.47|524.07|527.71|525.31|528.46|526.06|526.47|524.07|0
1653331720000|2022-05-23 18:48:40|528.46|526.06|530.19|527.79|530.19|527.79|528.46|526.06|0
1653331730000|2022-05-23 18:48:50|529.45|527.05|532.17|529.77|532.17|529.77|529.45|527.05|0
1653331740000|2022-05-23 18:49:00|532.42|530.02|534.28|531.88|534.28|531.88|532.42|530.02|0
1653331750000|2022-05-23 18:49:10|533.66|531.26|534.65|532.25|534.65|532.25|533.66|531.26|0
1653331760000|2022-05-23 18:49:20|534.53|532.13|532.92|530.52|534.53|532.13|532.92|530.52|0
1653331770000|2022-05-23 18:49:30|532.17|529.77|532.92|530.52|532.92|530.52|532.17|529.77|0
1653331780000|2022-05-23 18:49:40|531.92|529.52|531.92|529.52|532.42|530.02|531.68|529.28|0
1653331790000|2022-05-23 18:49:50|531.68|529.28|532.42|530.02|532.42|530.02|531.68|529.28|0
1653331800000|2022-05-23 18:50:00|532.05|529.65|531.81|529.41|532.05|529.65|531.43|529.03|0
1653331810000|2022-05-23 18:50:10|530.57|528.17|529.69|527.29|530.57|528.17|529.69|527.29|0
1653331820000|2022-05-23 18:50:20|529.94|527.54|529.45|527.05|529.94|527.54|529.2|526.8|0
1653331830000|2022-05-23 18:50:30|530.19|527.79|529.45|527.05|530.44|528.04|529.45|527.05|0
1653331840000|2022-05-23 18:50:40|529.69|527.29|530.19|527.79|530.19|527.79|529.69|527.29|0
1653331850000|2022-05-23 18:50:50|530.44|528.04|529.94|527.54|530.44|528.04|529.45|527.05|0
1653331860000|2022-05-23 18:51:00|529.69|527.29|529.69|527.29|529.69|527.29|529.2|526.8|0
1653331870000|2022-05-23 18:51:10|529.45|527.05|530.44|528.04|530.44|528.04|529.45|527.05|0
1653331880000|2022-05-23 18:51:20|529.94|527.54|530.69|528.29|530.69|528.29|529.94|527.54|0
1653331890000|2022-05-23 18:51:30|529.69|527.29|530.57|528.17|530.69|528.29|529.69|527.29|0
1653331900000|2022-05-23 18:51:40|530.69|528.29|532.67|530.27|532.92|530.52|530.69|528.29|0
1653331910000|2022-05-23 18:51:50|533.16|530.76|532.67|530.27|533.16|530.76|532.67|530.27|0
1653331920000|2022-05-23 18:52:00|533.66|531.26|535.64|533.24|535.64|533.24|533.66|531.26|0
1653331930000|2022-05-23 18:52:10|535.89|533.49|535.64|533.24|536.39|533.99|535.64|533.24|0
1653331940000|2022-05-23 18:52:20|535.15|532.75|534.65|532.25|535.15|532.75|534.15|531.75|0
1653331950000|2022-05-23 18:52:30|535.39|532.99|535.39|532.99|535.39|532.99|534.4|532|0
1653331960000|2022-05-23 18:52:40|534.4|532|534.9|532.5|535.15|532.75|534.15|531.75|0
1653331970000|2022-05-23 18:52:50|535.39|532.99|535.64|533.24|535.64|533.24|535.39|532.99|0
1653331980000|2022-05-23 18:53:00|536.39|533.99|536.88|534.48|536.88|534.48|536.39|533.99|0
1653331990000|2022-05-23 18:53:10|535.89|533.49|536.39|533.99|536.88|534.48|535.89|533.49|0
1653332000000|2022-05-23 18:53:20|536.63|534.23|534.9|532.5|536.63|534.23|534.9|532.5|0
1653332010000|2022-05-23 18:53:30|535.89|533.49|536.39|533.99|536.39|533.99|535.89|533.49|0
1653332020000|2022-05-23 18:53:40|536.14|533.74|535.64|533.24|536.14|533.74|535.64|533.24|0
1653332030000|2022-05-23 18:53:50|534.53|532.13|533.16|530.76|534.53|532.13|533.16|530.76|0
1653332040000|2022-05-23 18:54:00|532.92|530.52|532.67|530.27|532.92|530.52|532.67|530.27|0
1653332050000|2022-05-23 18:54:10|533.16|530.76|532.92|530.52|533.41|531.01|532.92|530.52|0
1653332060000|2022-05-23 18:54:20|533.16|530.76|533.66|531.26|534.15|531.75|533.04|530.64|0
1653332070000|2022-05-23 18:54:30|533.04|530.64|532.92|530.52|533.41|531.01|532.92|530.52|0
1653332080000|2022-05-23 18:54:40|532.67|530.27|532.67|530.27|532.67|530.27|532.42|530.02|0
1653332090000|2022-05-23 18:54:50|532.42|530.02|532.67|530.27|532.92|530.52|532.42|530.02|0
1653332100000|2022-05-23 18:55:00|532.42|530.02|532.17|529.77|532.42|530.02|531.92|529.52|0
1653332110000|2022-05-23 18:55:10|533.16|530.76|533.16|530.76|533.41|531.01|532.42|530.02|0
1653332120000|2022-05-23 18:55:20|532.91|530.51|532.17|529.77|532.91|530.51|532.17|529.77|0
1653332130000|2022-05-23 18:55:30|531.92|529.52|532.42|530.02|532.91|530.51|531.92|529.52|0
1653332140000|2022-05-23 18:55:40|532.05|529.65|532.42|530.02|532.42|530.02|532.05|529.65|0
1653332150000|2022-05-23 18:55:50|532.67|530.27|532.91|530.51|532.91|530.51|532.67|530.27|0
1653332160000|2022-05-23 18:56:00|532.8|530.4|533.16|530.76|533.16|530.76|532.55|530.15|0
1653332170000|2022-05-23 18:56:10|533.41|531.01|533.66|531.26|533.66|531.26|532.91|530.51|0
1653332180000|2022-05-23 18:56:20|533.41|531.01|532.17|529.77|533.41|531.01|532.17|529.77|0
1653332190000|2022-05-23 18:56:30|532.91|530.51|532.91|530.51|533.66|531.26|532.91|530.51|0
1653332200000|2022-05-23 18:56:40|532.42|530.02|532.17|529.77|532.67|530.27|532.17|529.77|0
1653332210000|2022-05-23 18:56:50|531.92|529.52|534.15|531.75|534.15|531.75|531.92|529.52|0
1653332220000|2022-05-23 18:57:00|535.39|532.99|534.15|531.75|535.39|532.99|534.15|531.75|0
1653332230000|2022-05-23 18:57:10|534.65|532.25|533.66|531.26|534.65|532.25|533.66|531.26|0
1653332240000|2022-05-23 18:57:20|534.15|531.75|534.65|532.25|534.78|532.38|534.15|531.75|0
1653332250000|2022-05-23 18:57:30|535.15|532.75|534.65|532.25|535.15|532.75|534.15|531.75|0
1653332260000|2022-05-23 18:57:40|535.39|532.99|535.64|533.24|535.89|533.49|535.39|532.99|0
1653332270000|2022-05-23 18:57:50|535.39|532.99|535.39|532.99|535.89|533.49|535.39|532.99|0
1653332280000|2022-05-23 18:58:00|535.64|533.24|535.64|533.24|535.89|533.49|535.64|533.24|0
1653332290000|2022-05-23 18:58:10|536.14|533.74|537.13|534.73|537.13|534.73|536.14|533.74|0
1653332300000|2022-05-23 18:58:20|537.87|535.47|537.13|534.73|537.87|535.47|537.13|534.73|0
1653332310000|2022-05-23 18:58:30|536.88|534.48|536.88|534.48|537.62|535.22|536.63|534.23|0
1653332320000|2022-05-23 18:58:40|536.63|534.23|537.38|534.98|537.38|534.98|536.63|534.23|0
1653332330000|2022-05-23 18:58:50|536.88|534.48|537.13|534.73|537.62|535.22|536.88|534.48|0
1653332340000|2022-05-23 18:59:00|537.62|535.22|536.63|534.23|537.62|535.22|536.63|534.23|0
1653332350000|2022-05-23 18:59:10|536.38|533.98|537.38|534.98|537.38|534.98|536.38|533.98|0
1653332360000|2022-05-23 18:59:20|537.13|534.73|535.64|533.24|537.13|534.73|535.64|533.24|0
1653332370000|2022-05-23 18:59:30|535.39|532.99|535.39|532.99|535.77|533.37|535.39|532.99|0
1653332380000|2022-05-23 18:59:40|536.14|533.74|536.63|534.23|536.63|534.23|535.64|533.24|0
1653332390000|2022-05-23 18:59:50|536.14|533.74|536.38|533.98|536.38|533.98|535.89|533.49|0
1653332400000|2022-05-23 19:00:00|536.14|533.74|536.63|534.23|536.63|534.23|535.89|533.49|0
1653332410000|2022-05-23 19:00:10|536.88|534.48|534.9|532.5|536.88|534.48|534.9|532.5|0
1653332420000|2022-05-23 19:00:20|534.65|532.25|534.4|532|534.65|532.25|534.15|531.75|0
1653332430000|2022-05-23 19:00:30|534.15|531.75|533.16|530.76|534.4|532|533.16|530.76|0
1653332440000|2022-05-23 19:00:40|533.66|531.26|533.16|530.76|533.79|531.39|533.16|530.76|0
1653332450000|2022-05-23 19:00:50|533.66|531.26|534.4|532|534.4|532|533.66|531.26|0
1653332460000|2022-05-23 19:01:00|534.9|532.5|533.16|530.76|534.9|532.5|533.16|530.76|0
1653332470000|2022-05-23 19:01:10|532.91|530.51|531.92|529.52|532.91|530.51|531.92|529.52|0
1653332480000|2022-05-23 19:01:20|532.91|530.51|532.67|530.27|532.91|530.51|532.67|530.27|0
1653332490000|2022-05-23 19:01:30|532.8|530.4|531.31|528.91|532.8|530.4|531.31|528.91|0
1653332500000|2022-05-23 19:01:40|530.93|528.53|531.18|528.78|531.56|529.16|530.93|528.53|0
1653332510000|2022-05-23 19:01:50|530.93|528.53|530.19|527.79|531.06|528.66|530.19|527.79|0
1653332520000|2022-05-23 19:02:00|530.44|528.04|531.56|529.16|531.56|529.16|530.44|528.04|0
1653332530000|2022-05-23 19:02:10|531.18|528.78|531.68|529.28|531.68|529.28|531.18|528.78|0
1653332540000|2022-05-23 19:02:20|531.43|529.03|532.42|530.02|532.67|530.27|531.43|529.03|0
1653332550000|2022-05-23 19:02:30|532.67|530.27|531.68|529.28|532.67|530.27|531.68|529.28|0
1653332560000|2022-05-23 19:02:40|532.42|530.02|531.43|529.03|532.42|530.02|531.43|529.03|0
1653332570000|2022-05-23 19:02:50|531.18|528.78|531.43|529.03|531.43|529.03|531.18|528.78|0
1653332580000|2022-05-23 19:03:00|531.68|529.28|532.91|530.51|532.91|530.51|531.68|529.28|0
1653332590000|2022-05-23 19:03:10|533.16|530.76|533.66|531.26|533.66|531.26|532.91|530.51|0
1653332600000|2022-05-23 19:03:20|533.16|530.76|533.29|530.89|533.41|531.01|532.91|530.51|0
1653332610000|2022-05-23 19:03:30|533.91|531.51|532.67|530.27|533.91|531.51|532.67|530.27|0
1653332620000|2022-05-23 19:03:40|533.16|530.76|533.66|531.26|533.66|531.26|533.16|530.76|0
1653332630000|2022-05-23 19:03:50|534.15|531.75|533.91|531.51|534.4|532|533.91|531.51|0
1653332640000|2022-05-23 19:04:00|534.4|532|533.66|531.26|534.4|532|533.66|531.26|0
1653332650000|2022-05-23 19:04:10|533.41|531.01|533.91|531.51|533.91|531.51|532.91|530.51|0
1653332660000|2022-05-23 19:04:20|533.16|530.76|532.42|530.02|533.16|530.76|532.42|530.02|0
1653332670000|2022-05-23 19:04:30|532.8|530.4|532.17|529.77|532.8|530.4|532.17|529.77|0
1653332680000|2022-05-23 19:04:40|531.92|529.52|531.56|529.16|531.92|529.52|531.56|529.16|0
1653332690000|2022-05-23 19:04:50|531.68|529.28|531.18|528.78|531.68|529.28|531.18|528.78|0
1653332700000|2022-05-23 19:05:00|530.44|528.04|530.32|527.92|530.44|528.04|530.19|527.79|0
1653332710000|2022-05-23 19:05:10|530.44|528.04|531.18|528.78|531.18|528.78|530.19|527.79|0
1653332720000|2022-05-23 19:05:20|530.93|528.53|531.18|528.78|531.18|528.78|530.93|528.53|0
1653332730000|2022-05-23 19:05:30|531.43|529.03|532.42|530.02|532.42|530.02|531.43|529.03|0
1653332740000|2022-05-23 19:05:40|531.92|529.52|531.68|529.28|532.17|529.77|531.68|529.28|0
1653332750000|2022-05-23 19:05:50|531.18|528.78|531.68|529.28|531.92|529.52|531.18|528.78|0
1653332760000|2022-05-23 19:06:00|532.17|529.77|531.92|529.52|532.17|529.77|531.43|529.03|0
1653332770000|2022-05-23 19:06:10|531.68|529.28|531.68|529.28|532.42|530.02|531.68|529.28|0
1653332780000|2022-05-23 19:06:20|531.43|529.03|532.17|529.77|532.17|529.77|531.43|529.03|0
1653332790000|2022-05-23 19:06:30|531.68|529.28|532.17|529.77|532.17|529.77|531.68|529.28|0
1653332800000|2022-05-23 19:06:40|531.56|529.16|531.68|529.28|531.68|529.28|531.43|529.03|0
1653332810000|2022-05-23 19:06:50|531.43|529.03|531.43|529.03|531.43|529.03|530.68|528.28|0
1653332820000|2022-05-23 19:07:00|531.92|529.52|532.17|529.77|532.17|529.77|531.68|529.28|0
1653332830000|2022-05-23 19:07:10|531.92|529.52|531.92|529.52|531.92|529.52|531.43|529.03|0
1653332840000|2022-05-23 19:07:20|531.18|528.78|532.17|529.77|532.17|529.77|531.18|528.78|0
1653332850000|2022-05-23 19:07:30|531.92|529.52|531.68|529.28|531.92|529.52|531.18|528.78|0
1653332860000|2022-05-23 19:07:40|532.17|529.77|532.42|530.02|532.91|530.51|532.17|529.77|0
1653332870000|2022-05-23 19:07:50|531.92|529.52|530.93|528.53|531.92|529.52|530.93|528.53|0
1653332880000|2022-05-23 19:08:00|530.19|527.79|530.68|528.28|530.68|528.28|530.19|527.79|0
1653332890000|2022-05-23 19:08:10|530.57|528.17|531.18|528.78|531.18|528.78|530.57|528.17|0
1653332900000|2022-05-23 19:08:20|530.93|528.53|530.19|527.79|530.93|528.53|530.19|527.79|0
1653332910000|2022-05-23 19:08:30|530.68|528.28|530.44|528.04|530.93|528.53|530.19|527.79|0
1653332920000|2022-05-23 19:08:40|530.19|527.79|527.46|525.06|530.19|527.79|527.46|525.06|0
1653332930000|2022-05-23 19:08:50|527.71|525.31|527.71|525.31|527.71|525.31|527.22|524.82|0
1653332940000|2022-05-23 19:09:00|527.46|525.06|528.21|525.81|528.21|525.81|527.46|525.06|0
1653332950000|2022-05-23 19:09:10|528.95|526.55|528.95|526.55|528.95|526.55|528.45|526.05|0
1653332960000|2022-05-23 19:09:20|529.45|527.05|528.45|526.05|529.69|527.29|528.45|526.05|0
1653332970000|2022-05-23 19:09:30|527.96|525.56|527.71|525.31|527.96|525.56|527.71|525.31|0
1653332980000|2022-05-23 19:09:40|528.21|525.81|527.22|524.82|528.21|525.81|527.22|524.82|0
1653332990000|2022-05-23 19:09:50|527.46|525.06|526.77|524.37|527.52|525.12|526.53|524.13|0
1653333000000|2022-05-23 19:10:00|526.66|524.26|528.01|525.61|528.01|525.61|526.66|524.26|0
1653333010000|2022-05-23 19:10:10|528.26|525.86|528.26|525.86|529.25|526.85|528.26|525.86|0
1653333020000|2022-05-23 19:10:20|527.76|525.36|528.51|526.11|528.75|526.35|527.76|525.36|0
1653333030000|2022-05-23 19:10:30|529.75|527.35|530.24|527.84|530.24|527.84|529.25|526.85|0
1653333040000|2022-05-23 19:10:40|529.75|527.35|529.99|527.59|529.99|527.59|529.75|527.35|0
1653333050000|2022-05-23 19:10:50|529.75|527.35|529.75|527.35|529.75|527.35|529.75|527.35|0
1653333060000|2022-05-23 19:11:00|529.38|526.98|529.5|527.1|530.12|527.72|529.38|526.98|0
1653333070000|2022-05-23 19:11:10|530.24|527.84|529.74|527.34|530.98|528.58|529.74|527.34|0
1653333080000|2022-05-23 19:11:20|529.99|527.59|530.86|528.46|530.86|528.46|529.99|527.59|0
1653333090000|2022-05-23 19:11:30|530.74|528.34|530.98|528.58|530.98|528.58|530.49|528.09|0
1653333100000|2022-05-23 19:11:40|530.74|528.34|531.23|528.83|531.73|529.33|530.74|528.34|0
1653333110000|2022-05-23 19:11:50|531.73|529.33|533.95|531.55|533.95|531.55|531.73|529.33|0
1653333120000|2022-05-23 19:12:00|533.71|531.31|533.21|530.81|533.71|531.31|532.47|530.07|0
1653333130000|2022-05-23 19:12:10|533.95|531.55|533.21|530.81|533.95|531.55|533.21|530.81|0
1653333140000|2022-05-23 19:12:20|533.71|531.31|534.95|532.55|534.95|532.55|533.71|531.31|0
1653333150000|2022-05-23 19:12:30|536.18|533.78|537.92|535.52|537.92|535.52|536.18|533.78|0
1653333160000|2022-05-23 19:12:40|538.41|536.01|539.16|536.76|539.41|537.01|538.41|536.01|0
1653333170000|2022-05-23 19:12:50|538.66|536.26|538.3|535.9|538.66|536.26|537.92|535.52|0
1653333180000|2022-05-23 19:13:00|537.67|535.27|538.41|536.01|538.41|536.01|537.42|535.02|0
1653333190000|2022-05-23 19:13:10|537.92|535.52|538.91|536.51|538.91|536.51|537.92|535.52|0
1653333200000|2022-05-23 19:13:20|538.17|535.77|538.54|536.14|538.91|536.51|538.17|535.77|0
1653333210000|2022-05-23 19:13:30|538.17|535.77|538.41|536.01|538.91|536.51|538.17|535.77|0
1653333220000|2022-05-23 19:13:40|539.16|536.76|538.66|536.26|539.16|536.76|538.17|535.77|0
1653333230000|2022-05-23 19:13:50|538.41|536.01|538.66|536.26|539.16|536.76|537.92|535.52|0
1653333240000|2022-05-23 19:14:00|538.91|536.51|539.16|536.76|539.16|536.76|538.41|536.01|0
1653333250000|2022-05-23 19:14:10|539.65|537.25|538.41|536.01|539.65|537.25|538.41|536.01|0
1653333260000|2022-05-23 19:14:20|537.67|535.27|536.93|534.53|538.17|535.77|536.93|534.53|0
1653333270000|2022-05-23 19:14:30|536.43|534.03|537.18|534.78|537.18|534.78|536.43|534.03|0
1653333280000|2022-05-23 19:14:40|536.93|534.53|536.18|533.78|536.93|534.53|536.18|533.78|0
1653333290000|2022-05-23 19:14:50|536.43|534.03|536.68|534.28|536.68|534.28|535.94|533.54|0
1653333300000|2022-05-23 19:15:00|536.93|534.53|536.43|534.03|536.93|534.53|536.43|534.03|0
1653333310000|2022-05-23 19:15:10|536.68|534.28|537.92|535.52|538.17|535.77|536.68|534.28|0
1653333320000|2022-05-23 19:15:20|538.66|536.26|537.18|534.78|538.66|536.26|537.18|534.78|0
1653333330000|2022-05-23 19:15:30|536.18|533.78|535.94|533.54|536.18|533.78|535.69|533.29|0
1653333340000|2022-05-23 19:15:40|535.69|533.29|536.43|534.03|536.43|534.03|535.69|533.29|0
1653333350000|2022-05-23 19:15:50|536.68|534.28|536.18|533.78|536.68|534.28|536.18|533.78|0
1653333360000|2022-05-23 19:16:00|535.19|532.79|534.2|531.8|535.19|532.79|534.2|531.8|0
1653333370000|2022-05-23 19:16:10|533.95|531.55|535.44|533.04|535.44|533.04|533.95|531.55|0
1653333380000|2022-05-23 19:16:20|535.69|533.29|536.18|533.78|536.18|533.78|535.69|533.29|0
1653333390000|2022-05-23 19:16:30|534.95|532.55|535.44|533.04|535.44|533.04|534.95|532.55|0
1653333400000|2022-05-23 19:16:40|534.95|532.55|534.95|532.55|535.69|533.29|534.95|532.55|0
1653333410000|2022-05-23 19:16:50|534.7|532.3|535.69|533.29|535.69|533.29|534.7|532.3|0
1653333420000|2022-05-23 19:17:00|534.95|532.55|535.44|533.04|535.44|533.04|534.45|532.05|0
1653333430000|2022-05-23 19:17:10|535.69|533.29|535.19|532.79|535.69|533.29|535.19|532.79|0
1653333440000|2022-05-23 19:17:20|535.69|533.29|535.69|533.29|535.69|533.29|535.19|532.79|0
1653333450000|2022-05-23 19:17:30|535.44|533.04|536.93|534.53|536.93|534.53|535.44|533.04|0
1653333460000|2022-05-23 19:17:40|536.68|534.28|535.69|533.29|536.68|534.28|535.69|533.29|0
1653333470000|2022-05-23 19:17:50|535.94|533.54|536.93|534.53|536.93|534.53|535.94|533.54|0
1653333480000|2022-05-23 19:18:00|536.43|534.03|537.18|534.78|537.18|534.78|536.18|533.78|0
1653333490000|2022-05-23 19:18:10|537.67|535.27|537.06|534.66|537.67|535.27|537.06|534.66|0
1653333500000|2022-05-23 19:18:20|536.68|534.28|536.93|534.53|536.93|534.53|536.68|534.28|0
1653333510000|2022-05-23 19:18:30|537.18|534.78|536.68|534.28|537.18|534.78|536.43|534.03|0
1653333520000|2022-05-23 19:18:40|536.81|534.41|535.69|533.29|536.81|534.41|535.44|533.04|0
1653333530000|2022-05-23 19:18:50|535.44|533.04|535.44|533.04|535.69|533.29|535.44|533.04|0
1653333540000|2022-05-23 19:19:00|534.7|532.3|533.95|531.55|534.7|532.3|533.95|531.55|0
1653333550000|2022-05-23 19:19:10|534.45|532.05|535.19|532.79|535.19|532.79|533.95|531.55|0
1653333560000|2022-05-23 19:19:20|535.44|533.04|535.19|532.79|535.69|533.29|535.19|532.79|0
1653333570000|2022-05-23 19:19:30|534.45|532.05|535.19|532.79|535.19|532.79|534.45|532.05|0
1653333580000|2022-05-23 19:19:40|534.95|532.55|535.69|533.29|535.69|533.29|534.95|532.55|0
1653333590000|2022-05-23 19:19:50|535.19|532.79|533.71|531.31|535.19|532.79|533.46|531.06|0
1653333600000|2022-05-23 19:20:00|533.46|531.06|532.72|530.32|534.7|532.3|532.72|530.32|0
1653333610000|2022-05-23 19:20:10|532.96|530.56|531.73|529.33|532.96|530.56|531.73|529.33|0
1653333620000|2022-05-23 19:20:20|531.48|529.08|532.22|529.82|532.22|529.82|531.48|529.08|0
1653333630000|2022-05-23 19:20:30|533.21|530.81|533.71|531.31|533.71|531.31|533.21|530.81|0
1653333640000|2022-05-23 19:20:40|533.84|531.44|533.71|531.31|534.2|531.8|533.71|531.31|0
1653333650000|2022-05-23 19:20:50|534.7|532.3|535.94|533.54|535.94|533.54|534.7|532.3|0
1653333660000|2022-05-23 19:21:00|536.43|534.03|536.18|533.78|536.43|534.03|535.19|532.79|0
1653333670000|2022-05-23 19:21:10|536.68|534.28|538.17|535.77|538.17|535.77|536.68|534.28|0
1653333680000|2022-05-23 19:21:20|537.42|535.02|537.17|534.77|537.42|535.02|536.93|534.53|0
1653333690000|2022-05-23 19:21:30|537.55|535.15|537.67|535.27|537.92|535.52|537.55|535.15|0
1653333700000|2022-05-23 19:21:40|537.17|534.77|537.92|535.52|538.41|536.01|537.17|534.77|0
1653333710000|2022-05-23 19:21:50|537.67|535.27|537.42|535.02|538.41|536.01|537.42|535.02|0
1653333720000|2022-05-23 19:22:00|537.17|534.77|537.92|535.52|537.92|535.52|537.17|534.77|0
1653333730000|2022-05-23 19:22:10|536.68|534.28|536.68|534.28|536.68|534.28|536.43|534.03|0
1653333740000|2022-05-23 19:22:20|537.42|535.02|538.91|536.51|538.91|536.51|537.42|535.02|0
1653333750000|2022-05-23 19:22:30|538.66|536.26|540.89|538.49|540.89|538.49|538.66|536.26|0
1653333760000|2022-05-23 19:22:40|540.64|538.24|538.54|536.14|540.64|538.24|538.54|536.14|0
1653333770000|2022-05-23 19:22:50|538.41|536.01|537.92|535.52|538.66|536.26|537.92|535.52|0
1653333780000|2022-05-23 19:23:00|539.65|537.25|539.9|537.5|539.9|537.5|539.41|537.01|0
1653333790000|2022-05-23 19:23:10|540.15|537.75|538.66|536.26|540.15|537.75|538.66|536.26|0
1653333800000|2022-05-23 19:23:20|539.16|536.76|539.16|536.76|539.41|537.01|539.16|536.76|0
1653333810000|2022-05-23 19:23:30|539.41|537.01|539.65|537.25|540.15|537.75|539.41|537.01|0
1653333820000|2022-05-23 19:23:40|540.15|537.75|539.65|537.25|540.15|537.75|539.65|537.25|0
1653333830000|2022-05-23 19:23:50|540.4|538|541.88|539.48|541.88|539.48|540.4|538|0
1653333840000|2022-05-23 19:24:00|542.13|539.73|541.39|538.99|542.13|539.73|541.39|538.99|0
1653333850000|2022-05-23 19:24:10|541.88|539.48|542.88|540.48|542.88|540.48|541.88|539.48|0
1653333860000|2022-05-23 19:24:20|542.63|540.23|541.27|538.87|542.63|540.23|541.27|538.87|0
1653333870000|2022-05-23 19:24:30|541.14|538.74|540.4|538|541.14|538.74|540.4|538|0
1653333880000|2022-05-23 19:24:40|541.14|538.74|540.4|538|541.14|538.74|540.4|538|0
1653333890000|2022-05-23 19:24:50|540.15|537.75|539.41|537.01|540.15|537.75|539.41|537.01|0
1653333900000|2022-05-23 19:25:00|540.15|537.75|539.41|537.01|540.15|537.75|539.41|537.01|0
1653333910000|2022-05-23 19:25:10|539.65|537.25|538.91|536.51|539.65|537.25|538.66|536.26|0
1653333920000|2022-05-23 19:25:20|538.54|536.14|539.16|536.76|539.16|536.76|538.54|536.14|0
1653333930000|2022-05-23 19:25:30|540.4|538|540.64|538.24|540.64|538.24|540.15|537.75|0
1653333940000|2022-05-23 19:25:40|539.65|537.25|540.15|537.75|540.15|537.75|539.41|537.01|0
1653333950000|2022-05-23 19:25:50|539.65|537.25|540.4|538|540.64|538.24|539.65|537.25|0
1653333960000|2022-05-23 19:26:00|539.9|537.5|540.03|537.63|540.03|537.63|539.65|537.25|0
1653333970000|2022-05-23 19:26:10|540.15|537.75|539.29|536.89|540.15|537.75|539.16|536.76|0
1653333980000|2022-05-23 19:26:20|539.65|537.25|540.4|538|540.4|538|539.65|537.25|0
1653333990000|2022-05-23 19:26:30|540.15|537.75|540.15|537.75|540.15|537.75|539.65|537.25|0
1653334000000|2022-05-23 19:26:40|540.4|538|541.14|538.74|541.14|538.74|540.4|538|0
1653334010000|2022-05-23 19:26:50|540.53|538.13|540.64|538.24|540.89|538.49|540.53|538.13|0
1653334020000|2022-05-23 19:27:00|540.89|538.49|540.4|538|540.89|538.49|540.15|537.75|0
1653334030000|2022-05-23 19:27:10|540.15|537.75|541.02|538.62|541.02|538.62|540.15|537.75|0
1653334040000|2022-05-23 19:27:20|540.64|538.24|540.89|538.49|540.89|538.49|540.64|538.24|0
1653334050000|2022-05-23 19:27:30|540.64|538.24|540.4|538|540.89|538.49|540.28|537.88|0
1653334060000|2022-05-23 19:27:40|540.64|538.24|539.9|537.5|540.64|538.24|539.65|537.25|0
1653334070000|2022-05-23 19:27:50|539.65|537.25|538.66|536.26|539.65|537.25|538.17|535.77|0
1653334080000|2022-05-23 19:28:00|537.92|535.52|537.92|535.52|537.92|535.52|537.3|534.9|0
1653334090000|2022-05-23 19:28:10|537.42|535.02|537.42|535.02|537.67|535.27|537.42|535.02|0
1653334100000|2022-05-23 19:28:20|537.17|534.77|536.43|534.03|537.17|534.77|536.43|534.03|0
1653334110000|2022-05-23 19:28:30|536.18|533.78|536.18|533.78|536.18|533.78|535.69|533.29|0
1653334120000|2022-05-23 19:28:40|535.69|533.29|536.68|534.28|536.68|534.28|535.69|533.29|0
1653334130000|2022-05-23 19:28:50|536.43|534.03|537.42|535.02|537.42|535.02|536.43|534.03|0
1653334140000|2022-05-23 19:29:00|536.93|534.53|536.18|533.78|536.93|534.53|536.18|533.78|0
1653334150000|2022-05-23 19:29:10|535.94|533.54|537.17|534.77|537.17|534.77|535.94|533.54|0
1653334160000|2022-05-23 19:29:20|536.93|534.53|537.42|535.02|537.42|535.02|536.68|534.28|0
1653334170000|2022-05-23 19:29:30|537.17|534.77|537.92|535.52|537.92|535.52|537.17|534.77|0
1653334180000|2022-05-23 19:29:40|538.17|535.77|538.91|536.51|539.16|536.76|538.17|535.77|0
1653334190000|2022-05-23 19:29:50|539.4|537|537.67|535.27|539.4|537|537.67|535.27|0
1653334200000|2022-05-23 19:30:00|537.17|534.77|536.93|534.53|537.92|535.52|536.93|534.53|0
1653334210000|2022-05-23 19:30:10|536.56|534.16|536.43|534.03|536.56|534.16|536.06|533.66|0
1653334220000|2022-05-23 19:30:20|537.67|535.27|538.91|536.51|538.91|536.51|537.67|535.27|0
1653334230000|2022-05-23 19:30:30|539.16|536.76|537.55|535.15|539.16|536.76|537.55|535.15|0
1653334240000|2022-05-23 19:30:40|537.17|534.77|536.18|533.78|537.17|534.77|536.18|533.78|0
1653334250000|2022-05-23 19:30:50|535.69|533.29|536.68|534.28|536.68|534.28|535.44|533.04|0
1653334260000|2022-05-23 19:31:00|535.94|533.54|535.44|533.04|535.94|533.54|535.44|533.04|0
1653334270000|2022-05-23 19:31:10|535.19|532.79|535.44|533.04|535.94|533.54|535.19|532.79|0
1653334280000|2022-05-23 19:31:20|535.94|533.54|535.44|533.04|535.94|533.54|535.19|532.79|0
1653334290000|2022-05-23 19:31:30|535.94|533.54|535.44|533.04|535.94|533.54|535.44|533.04|0
1653334300000|2022-05-23 19:31:40|535.69|533.29|535.19|532.79|535.69|533.29|535.07|532.67|0
1653334310000|2022-05-23 19:31:50|534.45|532.05|533.95|531.55|534.45|532.05|533.95|531.55|0
1653334320000|2022-05-23 19:32:00|533.71|531.31|535.19|532.79|535.19|532.79|533.71|531.31|0
1653334330000|2022-05-23 19:32:10|535.44|533.04|534.94|532.54|535.44|533.04|534.2|531.8|0
1653334340000|2022-05-23 19:32:20|535.44|533.04|536.43|534.03|536.43|534.03|535.44|533.04|0
1653334350000|2022-05-23 19:32:30|536.18|533.78|536.43|534.03|536.43|534.03|536.18|533.78|0
1653334360000|2022-05-23 19:32:40|536.18|533.78|536.18|533.78|536.18|533.78|536.18|533.78|0
1653334370000|2022-05-23 19:32:50|535.69|533.29|536.18|533.78|536.18|533.78|535.19|532.79|0
1653334380000|2022-05-23 19:33:00|535.69|533.29|534.7|532.3|535.69|533.29|534.7|532.3|0
1653334390000|2022-05-23 19:33:10|534.94|532.54|534.7|532.3|534.94|532.54|534.7|532.3|0
1653334400000|2022-05-23 19:33:20|535.19|532.79|533.95|531.55|535.19|532.79|533.95|531.55|0
1653334410000|2022-05-23 19:33:30|532.96|530.56|532.22|529.82|532.96|530.56|532.22|529.82|0
1653334420000|2022-05-23 19:33:40|532.71|530.31|531.97|529.57|532.71|530.31|531.97|529.57|0
1653334430000|2022-05-23 19:33:50|532.22|529.82|531.97|529.57|532.96|530.56|531.97|529.57|0
1653334440000|2022-05-23 19:34:00|531.72|529.32|532.71|530.31|532.71|530.31|531.72|529.32|0
1653334450000|2022-05-23 19:34:10|533.21|530.81|533.95|531.55|533.95|531.55|532.96|530.56|0
1653334460000|2022-05-23 19:34:20|532.96|530.56|533.21|530.81|533.71|531.31|532.96|530.56|0
1653334470000|2022-05-23 19:34:30|532.96|530.56|532.22|529.82|532.96|530.56|532.22|529.82|0
1653334480000|2022-05-23 19:34:40|532.47|530.07|532.96|530.56|532.96|530.56|532.47|530.07|0
1653334490000|2022-05-23 19:34:50|533.46|531.06|533.71|531.31|533.71|531.31|533.21|530.81|0
1653334500000|2022-05-23 19:35:00|533.46|531.06|532.47|530.07|533.46|531.06|532.47|530.07|0
1653334510000|2022-05-23 19:35:10|531.48|529.08|530.73|528.33|531.48|529.08|530.73|528.33|0
1653334520000|2022-05-23 19:35:20|530.61|528.21|530.24|527.84|530.98|528.58|530.24|527.84|0
1653334530000|2022-05-23 19:35:30|530.73|528.33|529.5|527.1|530.73|528.33|529.5|527.1|0
1653334540000|2022-05-23 19:35:40|529.25|526.85|528.51|526.11|529.25|526.85|528.26|525.86|0
1653334550000|2022-05-23 19:35:50|529|526.6|529.5|527.1|529.74|527.34|529|526.6|0
1653334560000|2022-05-23 19:36:00|529.99|527.59|530.73|528.33|530.73|528.33|529.74|527.34|0
1653334570000|2022-05-23 19:36:10|530.98|528.58|531.35|528.95|531.97|529.57|530.98|528.58|0
1653334580000|2022-05-23 19:36:20|531.47|529.07|532.21|529.81|532.71|530.31|531.47|529.07|0
1653334590000|2022-05-23 19:36:30|531.72|529.32|531.47|529.07|531.72|529.32|531.47|529.07|0
1653334600000|2022-05-23 19:36:40|531.22|528.82|532.47|530.07|532.47|530.07|531.22|528.82|0
1653334610000|2022-05-23 19:36:50|532.72|530.32|533.22|530.82|533.22|530.82|532.47|530.07|0
1653334620000|2022-05-23 19:37:00|532.47|530.07|534.95|532.55|534.95|532.55|532.47|530.07|0
1653334630000|2022-05-23 19:37:10|534.7|532.3|534.7|532.3|535.94|533.54|534.46|532.06|0
1653334640000|2022-05-23 19:37:20|535.45|533.05|537.18|534.78|537.18|534.78|535.45|533.05|0
1653334650000|2022-05-23 19:37:30|537.43|535.03|535.82|533.42|537.43|535.03|535.82|533.42|0
1653334660000|2022-05-23 19:37:40|535.94|533.54|535.2|532.8|536.19|533.79|535.2|532.8|0
1653334670000|2022-05-23 19:37:50|535.45|533.05|534.83|532.43|535.45|533.05|534.7|532.3|0
1653334680000|2022-05-23 19:38:00|534.7|532.3|535.45|533.05|536.19|533.79|534.7|532.3|0
1653334690000|2022-05-23 19:38:10|536.19|533.79|535.69|533.29|536.69|534.29|535.69|533.29|0
1653334700000|2022-05-23 19:38:20|534.7|532.3|535.94|533.54|535.94|533.54|534.7|532.3|0
1653334710000|2022-05-23 19:38:30|535.69|533.29|534.21|531.81|535.69|533.29|534.21|531.81|0
1653334720000|2022-05-23 19:38:40|534.46|532.06|535.69|533.29|535.69|533.29|534.46|532.06|0
1653334730000|2022-05-23 19:38:50|535.45|533.05|535.69|533.29|535.69|533.29|534.83|532.43|0
1653334740000|2022-05-23 19:39:00|536.19|533.79|537.18|534.78|537.18|534.78|536.19|533.79|0
1653334750000|2022-05-23 19:39:10|536.93|534.53|537.68|535.28|537.68|535.28|536.19|533.79|0
1653334760000|2022-05-23 19:39:20|537.92|535.52|539.16|536.76|539.16|536.76|537.56|535.16|0
1653334770000|2022-05-23 19:39:30|539.41|537.01|540.65|538.25|540.65|538.25|539.41|537.01|0
1653334780000|2022-05-23 19:39:40|540.4|538|540.9|538.5|540.9|538.5|540.4|538|0
1653334790000|2022-05-23 19:39:50|541.03|538.63|541.15|538.75|541.15|538.75|540.9|538.5|0
1653334800000|2022-05-23 19:40:00|540.9|538.5|541.15|538.75|541.64|539.24|540.9|538.5|0
1653334810000|2022-05-23 19:40:10|541.39|538.99|539.91|537.51|541.39|538.99|539.91|537.51|0
1653334820000|2022-05-23 19:40:20|539.41|537.01|540.4|538|541.39|538.99|539.41|537.01|0
1653334830000|2022-05-23 19:40:30|540.65|538.25|540.65|538.25|540.9|538.5|540.65|538.25|0
1653334840000|2022-05-23 19:40:40|541.39|538.99|540.9|538.5|542.88|540.48|540.9|538.5|0
1653334850000|2022-05-23 19:40:50|540.65|538.25|540.4|538|540.65|538.25|540.15|537.75|0
1653334860000|2022-05-23 19:41:00|539.66|537.26|540.65|538.25|540.65|538.25|539.66|537.26|0
1653334870000|2022-05-23 19:41:10|540.4|538|539.91|537.51|540.9|538.5|539.91|537.51|0
1653334880000|2022-05-23 19:41:20|539.16|536.76|539.41|537.01|539.41|537.01|538.67|536.27|0
1653334890000|2022-05-23 19:41:30|539.66|537.26|538.05|535.65|539.66|537.26|537.92|535.52|0
1653334900000|2022-05-23 19:41:40|538.92|536.52|538.17|535.77|538.92|536.52|537.92|535.52|0
1653334910000|2022-05-23 19:41:50|537.92|535.52|538.67|536.27|538.67|536.27|537.92|535.52|0
1653334920000|2022-05-23 19:42:00|538.17|535.77|538.17|535.77|538.17|535.77|538.17|535.77|0
1653334930000|2022-05-23 19:42:10|539.41|537.01|539.29|536.89|539.91|537.51|539.29|536.89|0
1653334940000|2022-05-23 19:42:20|540.4|538|540.04|537.64|540.65|538.25|540.04|537.64|0
1653334950000|2022-05-23 19:42:30|540.15|537.75|540.15|537.75|540.15|537.75|539.16|536.76|0
1653334960000|2022-05-23 19:42:40|540.4|538|539.41|537.01|540.4|538|539.41|537.01|0
1653334970000|2022-05-23 19:42:50|540.4|538|540.9|538.5|540.9|538.5|540.4|538|0
1653334980000|2022-05-23 19:43:00|540.65|538.25|540.65|538.25|540.9|538.5|540.65|538.25|0
1653334990000|2022-05-23 19:43:10|540.4|538|539.91|537.51|540.4|538|539.66|537.26|0
1653335000000|2022-05-23 19:43:20|540.15|537.75|540.9|538.5|540.9|538.5|539.66|537.26|0
1653335010000|2022-05-23 19:43:30|540.4|538|540.65|538.25|540.9|538.5|540.4|538|0
1653335020000|2022-05-23 19:43:40|540.9|538.5|541.64|539.24|541.64|539.24|540.9|538.5|0
1653335030000|2022-05-23 19:43:50|542.63|540.23|542.39|539.99|542.63|540.23|541.64|539.24|0
1653335040000|2022-05-23 19:44:00|542.88|540.48|543.38|540.98|543.87|541.47|542.88|540.48|0
1653335050000|2022-05-23 19:44:10|543.63|541.23|544.75|542.35|544.75|542.35|543.63|541.23|0
1653335060000|2022-05-23 19:44:20|544.87|542.47|544.62|542.22|545.11|542.71|544.62|542.22|0
1653335070000|2022-05-23 19:44:30|544.25|541.85|544.62|542.22|545.11|542.71|544.25|541.85|0
1653335080000|2022-05-23 19:44:40|543.51|541.11|543.13|540.73|543.51|541.11|543.13|540.73|0
1653335090000|2022-05-23 19:44:50|542.88|540.48|542.39|539.99|542.88|540.48|542.39|539.99|0
1653335100000|2022-05-23 19:45:00|541.64|539.24|543.13|540.73|544.12|541.72|541.64|539.24|0
1653335110000|2022-05-23 19:45:10|544.37|541.97|543.13|540.73|544.37|541.97|542.63|540.23|0
1653335120000|2022-05-23 19:45:20|543.63|541.23|544.12|541.72|544.12|541.72|543.63|541.23|0
1653335130000|2022-05-23 19:45:30|543.87|541.47|543.87|541.47|543.87|541.47|543.63|541.23|0
1653335140000|2022-05-23 19:45:40|544.12|541.72|543.38|540.98|544.12|541.72|543.38|540.98|0
1653335150000|2022-05-23 19:45:50|543.63|541.23|544.37|541.97|544.87|542.47|543.63|541.23|0
1653335160000|2022-05-23 19:46:00|544.87|542.47|545.36|542.96|545.36|542.96|544.87|542.47|0
1653335170000|2022-05-23 19:46:10|546.11|543.71|546.23|543.83|546.23|543.83|545.86|543.46|0
1653335180000|2022-05-23 19:46:20|545.86|543.46|545.86|543.46|546.35|543.95|545.86|543.46|0
1653335190000|2022-05-23 19:46:30|546.35|543.95|546.11|543.71|546.35|543.95|545.86|543.46|0
1653335200000|2022-05-23 19:46:40|545.36|542.96|545.86|543.46|545.86|543.46|545.36|542.96|0
1653335210000|2022-05-23 19:46:50|545.11|542.71|545.61|543.21|545.61|543.21|544.62|542.22|0
1653335220000|2022-05-23 19:47:00|545.86|543.46|547.35|544.95|547.35|544.95|545.86|543.46|0
1653335230000|2022-05-23 19:47:10|547.59|545.19|548.34|545.94|548.59|546.19|547.59|545.19|0
1653335240000|2022-05-23 19:47:20|549.08|546.68|548.59|546.19|549.08|546.68|548.34|545.94|0
1653335250000|2022-05-23 19:47:30|548.34|545.94|548.34|545.94|548.34|545.94|547.84|545.44|0
1653335260000|2022-05-23 19:47:40|549.33|546.93|548.59|546.19|549.33|546.93|548.34|545.94|0
1653335270000|2022-05-23 19:47:50|548.09|545.69|547.84|545.44|548.09|545.69|547.59|545.19|0
1653335280000|2022-05-23 19:48:00|547.35|544.95|546.85|544.45|547.59|545.19|546.85|544.45|0
1653335290000|2022-05-23 19:48:10|547.1|544.7|547.1|544.7|547.59|545.19|546.6|544.2|0
1653335300000|2022-05-23 19:48:20|546.6|544.2|544.87|542.47|546.6|544.2|544.87|542.47|0
1653335310000|2022-05-23 19:48:30|545.36|542.96|543.87|541.47|545.36|542.96|543.87|541.47|0
1653335320000|2022-05-23 19:48:40|544.12|541.72|543.63|541.23|544.12|541.72|543.63|541.23|0
1653335330000|2022-05-23 19:48:50|544.37|541.97|545.11|542.71|545.11|542.71|543.63|541.23|0
1653335340000|2022-05-23 19:49:00|544.87|542.47|545.85|543.45|545.85|543.45|544.85|542.45|0
1653335350000|2022-05-23 19:49:10|545.1|542.7|545.85|543.45|546.09|543.69|545.1|542.7|0
1653335360000|2022-05-23 19:49:20|545.6|543.2|545.85|543.45|546.34|543.94|545.6|543.2|0
1653335370000|2022-05-23 19:49:30|545.6|543.2|545.85|543.45|546.34|543.94|545.6|543.2|0
1653335380000|2022-05-23 19:49:40|546.59|544.19|546.59|544.19|546.59|544.19|546.09|543.69|0
1653335390000|2022-05-23 19:49:50|547.33|544.93|547.09|544.69|547.58|545.18|547.09|544.69|0
1653335400000|2022-05-23 19:50:00|540.52|538.12|540.39|537.99|542.13|539.73|540.39|537.99|0
1653335410000|2022-05-23 19:50:10|541.13|538.73|544.24|541.84|544.24|541.84|541.13|538.73|0
1653335420000|2022-05-23 19:50:20|543.12|540.72|540.64|538.24|543.12|540.72|540.64|538.24|0
1653335430000|2022-05-23 19:50:30|540.14|537.74|541.63|539.23|541.88|539.48|540.14|537.74|0
1653335440000|2022-05-23 19:50:40|541.76|539.36|541.51|539.11|542.13|539.73|541.51|539.11|0
1653335450000|2022-05-23 19:50:50|541.13|538.73|539.65|537.25|541.13|538.73|539.65|537.25|0
1653335460000|2022-05-23 19:51:00|538.41|536.01|537.42|535.02|538.41|536.01|537.42|535.02|0
1653335470000|2022-05-23 19:51:10|537.66|535.26|536.92|534.52|537.66|535.26|535.93|533.53|0
1653335480000|2022-05-23 19:51:20|537.17|534.77|537.17|534.77|537.17|534.77|536.18|533.78|0
1653335490000|2022-05-23 19:51:30|537.42|535.02|537.91|535.51|537.91|535.51|536.92|534.52|0
1653335500000|2022-05-23 19:51:40|538.16|535.76|540.39|537.99|540.39|537.99|537.66|535.26|0
1653335510000|2022-05-23 19:51:50|540.64|538.24|539.89|537.49|541.38|538.98|539.89|537.49|0
1653335520000|2022-05-23 19:52:00|539.4|537|539.15|536.75|539.89|537.49|539.15|536.75|0
1653335530000|2022-05-23 19:52:10|537.92|535.52|537.68|535.28|538.42|536.02|537.68|535.28|0
1653335540000|2022-05-23 19:52:20|537.43|535.03|536.2|533.8|537.43|535.03|536.2|533.8|0
1653335550000|2022-05-23 19:52:30|536.94|534.54|537.68|535.28|537.68|535.28|536.94|534.54|0
1653335560000|2022-05-23 19:52:40|537.93|535.53|536.94|534.54|537.93|535.53|536.94|534.54|0
1653335570000|2022-05-23 19:52:50|537.43|535.03|535.95|533.55|537.43|535.03|535.95|533.55|0
1653335580000|2022-05-23 19:53:00|535.45|533.05|534.71|532.31|535.45|533.05|534.71|532.31|0
1653335590000|2022-05-23 19:53:10|533.97|531.57|533.72|531.32|534.1|531.7|533.47|531.07|0
1653335600000|2022-05-23 19:53:20|534.46|532.06|534.71|532.31|534.71|532.31|534.21|531.81|0
1653335610000|2022-05-23 19:53:30|535.45|533.05|535.45|533.05|535.7|533.3|535.2|532.8|0
1653335620000|2022-05-23 19:53:40|534.96|532.56|534.71|532.31|534.96|532.56|534.21|531.81|0
1653335630000|2022-05-23 19:53:50|534.96|532.56|535.95|533.55|535.95|533.55|534.71|532.31|0
1653335640000|2022-05-23 19:54:00|536.69|534.29|540.16|537.76|540.16|537.76|536.69|534.29|0
1653335650000|2022-05-23 19:54:10|539.42|537.02|540.66|538.26|540.66|538.26|539.42|537.02|0
1653335660000|2022-05-23 19:54:20|541.15|538.75|541.15|538.75|541.4|539|540.9|538.5|0
1653335670000|2022-05-23 19:54:30|541.4|539|539.42|537.02|541.4|539|539.42|537.02|0
1653335680000|2022-05-23 19:54:40|539.05|536.65|540.16|537.76|540.16|537.76|539.05|536.65|0
1653335690000|2022-05-23 19:54:50|540.41|538.01|540.16|537.76|541.4|539|540.16|537.76|0
1653335700000|2022-05-23 19:55:00|541.4|539|540.16|537.76|542.64|540.24|540.16|537.76|0
1653335710000|2022-05-23 19:55:10|539.91|537.51|539.17|536.77|540.66|538.26|539.17|536.77|0
1653335720000|2022-05-23 19:55:20|537.93|535.53|538.31|535.91|538.67|536.27|537.93|535.53|0
1653335730000|2022-05-23 19:55:30|538.43|536.03|539.17|536.77|539.17|536.77|538.18|535.78|0
1653335740000|2022-05-23 19:55:40|538.18|535.78|537.43|535.03|538.18|535.78|537.43|535.03|0
1653335750000|2022-05-23 19:55:50|537.68|535.28|537.19|534.79|537.68|535.28|536.44|534.04|0
1653335760000|2022-05-23 19:56:00|536.69|534.29|536.44|534.04|536.69|534.29|536.44|534.04|0
1653335770000|2022-05-23 19:56:10|536.69|534.29|535.95|533.55|536.69|534.29|535.7|533.3|0
1653335780000|2022-05-23 19:56:20|535.45|533.05|535.2|532.8|535.45|533.05|535.2|532.8|0
1653335790000|2022-05-23 19:56:30|535.45|533.05|535.7|533.3|536.2|533.8|535.45|533.05|0
1653335800000|2022-05-23 19:56:40|534.96|532.56|535.2|532.8|535.33|532.93|534.96|532.56|0
1653335810000|2022-05-23 19:56:50|535.45|533.05|534.46|532.06|535.45|533.05|534.46|532.06|0
1653335820000|2022-05-23 19:57:00|533.97|531.57|532.73|530.33|533.97|531.57|532.73|530.33|0
1653335830000|2022-05-23 19:57:10|532.98|530.58|532.73|530.33|532.98|530.58|532.73|530.33|0
1653335840000|2022-05-23 19:57:20|532.48|530.08|532.24|529.84|532.73|530.33|532.24|529.84|0
1653335850000|2022-05-23 19:57:30|532.49|530.09|532.46|530.06|532.73|530.33|532.46|530.06|0
1653335860000|2022-05-23 19:57:40|532.21|529.81|532.21|529.81|532.46|530.06|532.21|529.81|0
1653335870000|2022-05-23 19:57:50|532.95|530.55|532.95|530.55|532.95|530.55|532.21|529.81|0
1653335880000|2022-05-23 19:58:00|532.21|529.81|532.95|530.55|533.7|531.3|532.21|529.81|0
1653335890000|2022-05-23 19:58:10|534.19|531.79|532.93|530.53|534.19|531.79|531.94|529.54|0
1653335900000|2022-05-23 19:58:20|532.68|530.28|533.18|530.78|533.42|531.02|532.68|530.28|0
1653335910000|2022-05-23 19:58:30|532.43|530.03|532.93|530.53|532.93|530.53|532.19|529.79|0
1653335920000|2022-05-23 19:58:40|532.43|530.03|532.19|529.79|532.43|530.03|531.69|529.29|0
1653335930000|2022-05-23 19:58:50|531.94|529.54|531.44|529.04|531.94|529.54|531.44|529.04|0
1653335940000|2022-05-23 19:59:00|531.69|529.29|530.48|528.08|531.69|529.29|530.48|528.08|0
1653335950000|2022-05-23 19:59:10|530.73|528.33|531.96|529.56|531.96|529.56|530.23|527.83|0
1653335960000|2022-05-23 19:59:20|530.48|528.08|530.73|528.33|530.73|528.33|530.23|527.83|0
1653335970000|2022-05-23 19:59:30|530.23|527.83|530.23|527.83|530.73|528.33|530.23|527.83|0
1653335980000|2022-05-23 19:59:40|529.24|526.84|528.99|526.59|529.24|526.84|528.74|526.34|0
1653335990000|2022-05-23 19:59:50|529.73|527.33|531.72|529.32|531.72|529.32|529.24|526.84|0
1653336000000|2022-05-23 20:00:00|528.5|526.1|528.74|526.34|528.87|526.47|527.75|525.35|0
1653336010000|2022-05-23 20:00:10|528|525.6|528.5|526.1|528.5|526.1|528|525.6|0
1653336020000|2022-05-23 20:00:20|528.25|525.85|529.49|527.09|529.49|527.09|528.25|525.85|0
1653336030000|2022-05-23 20:00:30|528.99|526.59|528.25|525.85|528.99|526.59|528.25|525.85|0
1653336040000|2022-05-23 20:00:40|528.74|526.34|528.99|526.59|529.24|526.84|528.74|526.34|0
1653336050000|2022-05-23 20:00:50|528.74|526.34|528.25|525.85|528.74|526.34|528.25|525.85|0
1653336060000|2022-05-23 20:01:00|528.5|526.1|528.25|525.85|528.5|526.1|528.25|525.85|0
1653336070000|2022-05-23 20:01:10|527.75|525.35|528.25|525.85|528.25|525.85|527.75|525.35|0
1653336080000|2022-05-23 20:01:20|528|525.6|528.13|525.73|528.25|525.85|528|525.6|0
1653336090000|2022-05-23 20:01:30|528.25|525.85|527.51|525.11|528.25|525.85|527.26|524.86|0
1653336100000|2022-05-23 20:01:40|527.75|525.35|527.51|525.11|527.75|525.35|527.51|525.11|0
1653336110000|2022-05-23 20:01:50|527.75|525.35|527.01|524.61|527.75|525.35|527.01|524.61|0
1653336130000|2022-05-23 20:02:10|526.76|524.36|526.52|524.12|526.76|524.36|526.52|524.12|0
1653336140000|2022-05-23 20:02:20|526.76|524.36|526.76|524.36|526.76|524.36|526.52|524.12|0
1653336150000|2022-05-23 20:02:30|526.52|524.12|526.02|523.62|526.76|524.36|526.02|523.62|0
1653336160000|2022-05-23 20:02:40|525.77|523.37|525.77|523.37|526.02|523.62|525.77|523.37|0
1653336170000|2022-05-23 20:02:50|525.53|523.13|525.77|523.37|526.02|523.62|525.53|523.13|0
1653336180000|2022-05-23 20:03:00|525.53|523.13|526.02|523.62|526.02|523.62|525.53|523.13|0
1653336190000|2022-05-23 20:03:10|526.27|523.87|526.76|524.36|526.76|524.36|526.27|523.87|0
1653336200000|2022-05-23 20:03:20|527.01|524.61|527.26|524.86|527.51|525.11|527.01|524.61|0
1653336210000|2022-05-23 20:03:30|527.51|525.11|527.01|524.61|527.51|525.11|526.76|524.36|0
1653336220000|2022-05-23 20:03:40|528|525.6|527.75|525.35|528.25|525.85|527.75|525.35|0
1653336230000|2022-05-23 20:03:50|527.26|524.86|527.51|525.11|527.75|525.35|527.26|524.86|0
1653336240000|2022-05-23 20:04:00|527.75|525.35|527.75|525.35|527.75|525.35|527.51|525.11|0
1653336250000|2022-05-23 20:04:10|527.26|524.86|528.25|525.85|528.25|525.85|527.26|524.86|0
1653336260000|2022-05-23 20:04:20|528.5|526.1|528.5|526.1|528.74|526.34|528.5|526.1|0
1653336270000|2022-05-23 20:04:30|527.75|525.35|527.75|525.35|528|525.6|527.75|525.35|0
1653336280000|2022-05-23 20:04:40|528|525.6|528.5|526.1|528.5|526.1|528|525.6|0
1653336290000|2022-05-23 20:04:50|528.74|526.34|528.99|526.59|528.99|526.59|528.5|526.1|0
1653336300000|2022-05-23 20:05:00|528.74|526.34|528.5|526.1|528.74|526.34|528.5|526.1|0
1653336310000|2022-05-23 20:05:10|528.25|525.85|528|525.6|528.25|525.85|528|525.6|0
1653336320000|2022-05-23 20:05:20|527.75|525.35|527.75|525.35|527.75|525.35|527.51|525.11|0
1653336330000|2022-05-23 20:05:30|527.88|525.48|527.88|525.48|527.88|525.48|527.88|525.48|0
1653336340000|2022-05-23 20:05:40|527.75|525.35|527.51|525.11|527.75|525.35|527.51|525.11|0
1653336350000|2022-05-23 20:05:50|527.26|524.86|527.26|524.86|527.51|525.11|527.26|524.86|0
1653336360000|2022-05-23 20:06:00|527.01|524.61|527.26|524.86|527.26|524.86|527.01|524.61|0
1653336370000|2022-05-23 20:06:10|527.01|524.61|527.26|524.86|527.26|524.86|527.01|524.61|0
1653336380000|2022-05-23 20:06:20|527.01|524.61|527.26|524.86|527.26|524.86|527.01|524.61|0
1653336390000|2022-05-23 20:06:30|527.01|524.61|527.01|524.61|527.01|524.61|527.01|524.61|0
1653336400000|2022-05-23 20:06:40|526.76|524.36|526.76|524.36|526.76|524.36|526.76|524.36|0
1653336410000|2022-05-23 20:06:50|526.89|524.49|527.01|524.61|527.01|524.61|526.89|524.49|0
1653336420000|2022-05-23 20:07:00|526.76|524.36|526.52|524.12|526.76|524.36|526.52|524.12|0
1653336430000|2022-05-23 20:07:10|526.27|523.87|526.27|523.87|526.27|523.87|526.27|523.87|0
1653336440000|2022-05-23 20:07:20|526.02|523.62|525.77|523.37|526.02|523.62|525.77|523.37|0
1653336450000|2022-05-23 20:07:30|525.53|523.13|524.29|521.89|525.77|523.37|524.29|521.89|0
1653336460000|2022-05-23 20:07:40|524.54|522.14|524.04|521.64|524.54|522.14|524.04|521.64|0
1653336470000|2022-05-23 20:07:50|523.79|521.39|523.3|520.9|523.79|521.39|523.3|520.9|0
1653336480000|2022-05-23 20:08:00|523.05|520.65|522.8|520.4|523.05|520.65|522.8|520.4|0
1653336490000|2022-05-23 20:08:10|523.3|520.9|522.8|520.4|523.3|520.9|522.8|520.4|0
1653336500000|2022-05-23 20:08:20|522.56|520.16|522.56|520.16|522.8|520.4|522.56|520.16|0
1653336510000|2022-05-23 20:08:30|522.8|520.4|521.57|519.17|522.8|520.4|521.57|519.17|0
1653336520000|2022-05-23 20:08:40|522.06|519.66|521.81|519.41|522.06|519.66|521.81|519.41|0
1653336530000|2022-05-23 20:08:50|521.32|518.92|521.07|518.67|521.32|518.92|521.07|518.67|0
1653336540000|2022-05-23 20:09:00|520.83|518.43|521.07|518.67|521.07|518.67|520.83|518.43|0
1653336550000|2022-05-23 20:09:10|520.83|518.43|520.83|518.43|520.83|518.43|520.58|518.18|0
1653336560000|2022-05-23 20:09:20|520.08|517.68|520.33|517.93|520.33|517.93|520.08|517.68|0
1653336570000|2022-05-23 20:09:30|520.08|517.68|520.08|517.68|520.33|517.93|520.08|517.68|0
1653336580000|2022-05-23 20:09:40|519.84|517.44|519.84|517.44|520.08|517.68|519.84|517.44|0
1653336590000|2022-05-23 20:09:50|520.08|517.68|520.08|517.68|520.08|517.68|520.08|517.68|0
1653336600000|2022-05-23 20:10:00|520.58|518.18|520.83|518.43|520.83|518.43|520.08|517.68|0
1653336610000|2022-05-23 20:10:10|521.2|518.8|521.32|518.92|521.57|519.17|521.2|518.8|0
1653336620000|2022-05-23 20:10:20|521.07|518.67|520.58|518.18|521.07|518.67|520.33|517.93|0
1653336630000|2022-05-23 20:10:30|521.07|518.67|521.57|519.17|521.57|519.17|521.07|518.67|0
1653336640000|2022-05-23 20:10:40|522.06|519.66|522.31|519.91|522.31|519.91|522.06|519.66|0
1653336650000|2022-05-23 20:10:50|522.06|519.66|522.06|519.66|522.06|519.66|522.06|519.66|0
1653336660000|2022-05-23 20:11:00|522.31|519.91|523.05|520.65|523.05|520.65|522.31|519.91|0
1653336670000|2022-05-23 20:11:10|522.56|520.16|522.8|520.4|522.8|520.4|522.56|520.16|0
1653336680000|2022-05-23 20:11:20|523.05|520.65|522.8|520.4|523.05|520.65|522.8|520.4|0
1653336690000|2022-05-23 20:11:30|522.56|520.16|523.43|521.03|523.43|521.03|522.56|520.16|0
1653336700000|2022-05-23 20:11:40|523.3|520.9|523.18|520.78|523.3|520.9|523.05|520.65|0
1653336710000|2022-05-23 20:11:50|523.05|520.65|523.3|520.9|523.55|521.15|523.05|520.65|0
1653336720000|2022-05-23 20:12:00|523.05|520.65|524.29|521.89|524.29|521.89|523.05|520.65|0
1653336730000|2022-05-23 20:12:10|524.04|521.64|524.17|521.77|524.17|521.77|524.04|521.64|0
1653336740000|2022-05-23 20:12:20|524.04|521.64|524.04|521.64|524.29|521.89|524.04|521.64|0
1653336750000|2022-05-23 20:12:30|523.79|521.39|523.79|521.39|523.79|521.39|523.55|521.15|0
1653336760000|2022-05-23 20:12:40|524.04|521.64|524.29|521.89|524.29|521.89|524.04|521.64|0
1653336780000|2022-05-23 20:13:00|524.04|521.64|524.29|521.89|524.29|521.89|524.04|521.64|0
1653336790000|2022-05-23 20:13:10|524.54|522.14|525.53|523.13|525.53|523.13|524.54|522.14|0
1653336800000|2022-05-23 20:13:20|525.28|522.88|525.53|523.13|525.53|523.13|525.28|522.88|0
1653336810000|2022-05-23 20:13:30|525.77|523.37|525.77|523.37|525.77|523.37|525.77|523.37|0
1653336820000|2022-05-23 20:13:40|525.53|523.13|525.53|523.13|525.53|523.13|525.53|523.13|0
1653336830000|2022-05-23 20:13:50|525.77|523.37|525.77|523.37|525.77|523.37|525.77|523.37|0
1653336840000|2022-05-23 20:14:00|526.27|523.87|525.41|523.01|526.27|523.87|525.41|523.01|0
1653336850000|2022-05-23 20:14:10|525.53|523.13|525.9|523.5|525.9|523.5|525.53|523.13|0
1653336860000|2022-05-23 20:14:20|526.02|523.62|526.27|523.87|526.27|523.87|526.02|523.62|0
1653336870000|2022-05-23 20:14:30|526.52|524.12|526.27|523.87|526.52|524.12|526.27|523.87|0
1653336880000|2022-05-23 20:14:40|526.52|524.12|526.27|523.87|526.52|524.12|526.27|523.87|0
1653336890000|2022-05-23 20:14:50|525.53|523.13|525.77|523.37|526.02|523.62|525.53|523.13|0
1653336910000|2022-05-23 20:15:10|525.48|522.68|525.23|522.43|525.48|522.68|525.23|522.43|0
1653336920000|2022-05-23 20:15:20|524.98|522.18|524.74|521.94|524.98|522.18|524.74|521.94|0
1653336930000|2022-05-23 20:15:30|524.98|522.18|524.86|522.06|524.98|522.18|524.86|522.06|0
1653336940000|2022-05-23 20:15:40|524.98|522.18|525.48|522.68|525.48|522.68|524.98|522.18|0
1653336950000|2022-05-23 20:15:50|525.36|522.56|525.61|522.81|525.61|522.81|525.36|522.56|0
1653336960000|2022-05-23 20:16:00|525.48|522.68|525.23|522.43|525.48|522.68|525.23|522.43|0
1653336970000|2022-05-23 20:16:10|524.98|522.18|525.23|522.43|525.48|522.68|524.98|522.18|0
1653337000000|2022-05-23 20:16:40|524.98|522.18|524.98|522.18|524.98|522.18|524.98|522.18|0
1653337010000|2022-05-23 20:16:50|524.74|521.94|524.49|521.69|524.74|521.94|524.49|521.69|0
1653337020000|2022-05-23 20:17:00|524.74|521.94|524.74|521.94|524.74|521.94|524.74|521.94|0
1653337040000|2022-05-23 20:17:20|524.98|522.18|524.98|522.18|524.98|522.18|524.98|522.18|0
1653337050000|2022-05-23 20:17:30|524.74|521.94|524.49|521.69|524.74|521.94|524.49|521.69|0
1653337060000|2022-05-23 20:17:40|524.24|521.44|524.24|521.44|524.24|521.44|524.24|521.44|0
1653337070000|2022-05-23 20:17:50|523.99|521.19|524.24|521.44|524.24|521.44|523.99|521.19|0
1653337080000|2022-05-23 20:18:00|524.37|521.57|523.99|521.19|524.37|521.57|523.99|521.19|0
1653337090000|2022-05-23 20:18:10|523.5|520.7|523.5|520.7|523.5|520.7|523.5|520.7|0
1653337100000|2022-05-23 20:18:20|523.99|521.19|523.99|521.19|523.99|521.19|523.99|521.19|0
1653337110000|2022-05-23 20:18:30|524.24|521.44|523.87|521.07|524.24|521.44|523.87|521.07|0
1653337120000|2022-05-23 20:18:40|523.75|520.95|523.25|520.45|523.75|520.95|523.25|520.45|0
1653337130000|2022-05-23 20:18:50|522.76|519.96|522.76|519.96|522.76|519.96|522.76|519.96|0
1653337140000|2022-05-23 20:19:00|523|520.2|523.25|520.45|523.25|520.45|523|520.2|0
1653337150000|2022-05-23 20:19:10|523.5|520.7|523.75|520.95|523.75|520.95|523.5|520.7|0
1653337160000|2022-05-23 20:19:20|523.99|521.19|523.5|520.7|523.99|521.19|523.5|520.7|0
1653337170000|2022-05-23 20:19:30|523.75|520.95|523.75|520.95|523.75|520.95|523.75|520.95|0
1653337180000|2022-05-23 20:19:40|523.99|521.19|523.5|520.7|523.99|521.19|523.5|520.7|0
1653337190000|2022-05-23 20:19:50|523.75|520.95|523.75|520.95|523.75|520.95|523.63|520.83|0
1653337200000|2022-05-23 20:20:00|523.99|521.19|524.62|521.82|524.74|521.94|523.99|521.19|0
1653337210000|2022-05-23 20:20:10|524.74|521.94|524.49|521.69|524.74|521.94|524.49|521.69|0
1653337220000|2022-05-23 20:20:20|524.74|521.94|524.74|521.94|524.98|522.18|524.74|521.94|0
1653337240000|2022-05-23 20:20:40|524.62|521.82|524.62|521.82|524.62|521.82|524.62|521.82|0
1653337250000|2022-05-23 20:20:50|524.74|521.94|524.49|521.69|524.74|521.94|524.49|521.69|0
1653337260000|2022-05-23 20:21:00|524.74|521.94|525.11|522.31|525.23|522.43|524.74|521.94|0
1653337270000|2022-05-23 20:21:10|524.98|522.18|524.49|521.69|524.98|522.18|524.49|521.69|0
1653337280000|2022-05-23 20:21:20|524.74|521.94|524.74|521.94|524.74|521.94|524.74|521.94|0
1653337290000|2022-05-23 20:21:30|524.98|522.18|525.23|522.43|525.23|522.43|524.98|522.18|0
1653337300000|2022-05-23 20:21:40|524.98|522.18|525.23|522.43|525.23|522.43|524.98|522.18|0
1653337310000|2022-05-23 20:21:50|524.98|522.18|524.98|522.18|524.98|522.18|524.98|522.18|0
1653337320000|2022-05-23 20:22:00|524.86|522.06|524.74|521.94|524.98|522.18|524.74|521.94|0
1653337330000|2022-05-23 20:22:10|525.23|522.43|525.11|522.31|525.23|522.43|525.11|522.31|0
1653337340000|2022-05-23 20:22:20|525.23|522.43|525.23|522.43|525.23|522.43|525.23|522.43|0
1653337350000|2022-05-23 20:22:30|524.98|522.18|525.48|522.68|525.48|522.68|524.98|522.18|0
1653337360000|2022-05-23 20:22:40|525.72|522.92|525.48|522.68|525.72|522.92|525.48|522.68|0
1653337370000|2022-05-23 20:22:50|525.72|522.92|525.72|522.92|525.72|522.92|525.72|522.92|0
1653337380000|2022-05-23 20:23:00|525.97|523.17|525.97|523.17|525.97|523.17|525.97|523.17|0
1653337390000|2022-05-23 20:23:10|525.72|522.92|525.72|522.92|525.72|522.92|525.72|522.92|0
1653337400000|2022-05-23 20:23:20|525.48|522.68|525.48|522.68|525.48|522.68|525.48|522.68|0
1653337410000|2022-05-23 20:23:30|525.72|522.92|525.48|522.68|525.97|523.17|525.48|522.68|0
1653337420000|2022-05-23 20:23:40|525.97|523.17|525.72|522.92|525.97|523.17|525.72|522.92|0
1653337430000|2022-05-23 20:23:50|525.48|522.68|525.23|522.43|525.48|522.68|525.23|522.43|0
1653337460000|2022-05-23 20:24:20|525.48|522.68|525.48|522.68|525.48|522.68|525.48|522.68|0
1653337480000|2022-05-23 20:24:40|524.98|522.18|525.48|522.68|525.48|522.68|524.98|522.18|0
1653337490000|2022-05-23 20:24:50|525.23|522.43|525.48|522.68|525.48|522.68|525.23|522.43|0
1653337510000|2022-05-23 20:25:10|525.23|522.43|524.98|522.18|525.23|522.43|524.98|522.18|0
1653337530000|2022-05-23 20:25:30|525.23|522.43|525.23|522.43|525.23|522.43|525.23|522.43|0
1653337540000|2022-05-23 20:25:40|525.11|522.31|524.98|522.18|525.11|522.31|524.98|522.18|0
1653337550000|2022-05-23 20:25:50|525.23|522.43|525.23|522.43|525.23|522.43|525.23|522.43|0
1653337560000|2022-05-23 20:26:00|524.98|522.18|524.98|522.18|524.98|522.18|524.98|522.18|0
1653337570000|2022-05-23 20:26:10|524.73|521.93|524.98|522.18|524.98|522.18|524.73|521.93|0
1653337590000|2022-05-23 20:26:30|524.86|522.06|524.73|521.93|524.98|522.18|524.73|521.93|0
1653337600000|2022-05-23 20:26:40|524.98|522.18|524.86|522.06|524.98|522.18|524.86|522.06|0
1653337610000|2022-05-23 20:26:50|524.73|521.93|524.98|522.18|524.98|522.18|524.73|521.93|0
1653337620000|2022-05-23 20:27:00|525.23|522.43|525.48|522.68|525.48|522.68|525.23|522.43|0
1653337630000|2022-05-23 20:27:10|525.23|522.43|525.23|522.43|525.23|522.43|525.23|522.43|0
1653337640000|2022-05-23 20:27:20|524.98|522.18|524.73|521.93|524.98|522.18|524.73|521.93|0
1653337660000|2022-05-23 20:27:40|524.49|521.69|524.49|521.69|524.49|521.69|524.49|521.69|0
1653337680000|2022-05-23 20:28:00|524.98|522.18|525.36|522.56|525.48|522.68|524.98|522.18|0
1653337690000|2022-05-23 20:28:10|525.48|522.68|525.23|522.43|525.48|522.68|525.23|522.43|0
1653337700000|2022-05-23 20:28:20|525.48|522.68|525.48|522.68|525.48|522.68|525.48|522.68|0
1653337720000|2022-05-23 20:28:40|525.23|522.43|525.36|522.56|525.36|522.56|525.23|522.43|0
1653337730000|2022-05-23 20:28:50|525.48|522.68|525.36|522.56|525.48|522.68|525.23|522.43|0
1653337740000|2022-05-23 20:29:00|525.48|522.68|525.48|522.68|525.72|522.92|525.48|522.68|0
1653337750000|2022-05-23 20:29:10|525.72|522.92|525.72|522.92|525.72|522.92|525.72|522.92|0
1653337760000|2022-05-23 20:29:20|525.85|523.05|525.97|523.17|525.97|523.17|525.85|523.05|0
1653337780000|2022-05-23 20:29:40|526.1|523.3|525.97|523.17|526.22|523.42|525.97|523.17|0
1653337800000|2022-05-23 20:30:00|525.85|523.05|525.97|523.17|525.97|523.17|525.72|522.92|0
1653337810000|2022-05-23 20:30:10|526.22|523.42|525.97|523.17|526.22|523.42|525.97|523.17|0
1653337820000|2022-05-23 20:30:20|526.22|523.42|526.22|523.42|526.22|523.42|526.22|523.42|0
1653337830000|2022-05-23 20:30:30|525.97|523.17|526.1|523.3|526.22|523.42|525.97|523.17|0
1653337840000|2022-05-23 20:30:40|525.97|523.17|525.85|523.05|525.97|523.17|525.85|523.05|0
1653337850000|2022-05-23 20:30:50|525.72|522.92|525.72|522.92|525.72|522.92|525.72|522.92|0
1653337860000|2022-05-23 20:31:00|525.85|523.05|525.48|522.68|525.85|523.05|525.48|522.68|0
1653337870000|2022-05-23 20:31:10|525.72|522.92|525.61|522.81|525.72|522.92|525.61|522.81|0
1653337880000|2022-05-23 20:31:20|524.98|522.18|524.98|522.18|525.23|522.43|524.98|522.18|0
1653337890000|2022-05-23 20:31:30|525.11|522.31|524.98|522.18|525.11|522.31|524.98|522.18|0
1653337910000|2022-05-23 20:31:50|525.23|522.43|525.23|522.43|525.23|522.43|525.23|522.43|0
1653337920000|2022-05-23 20:32:00|525.36|522.56|525.48|522.68|525.48|522.68|525.36|522.56|0
1653337930000|2022-05-23 20:32:10|525.23|522.43|525.23|522.43|525.23|522.43|525.23|522.43|0
1653337940000|2022-05-23 20:32:20|524.98|522.18|524.98|522.18|524.98|522.18|524.98|522.18|0
1653337950000|2022-05-23 20:32:30|524.86|522.06|524.98|522.18|524.98|522.18|524.73|521.93|0
1653337960000|2022-05-23 20:32:40|525.23|522.43|525.48|522.68|525.48|522.68|525.23|522.43|0
1653337970000|2022-05-23 20:32:50|525.36|522.56|525.23|522.43|525.36|522.56|525.23|522.43|0
1653337980000|2022-05-23 20:33:00|525.36|522.56|525.48|522.68|525.48|522.68|525.36|522.56|0
1653337990000|2022-05-23 20:33:10|525.23|522.43|525.23|522.43|525.23|522.43|525.23|522.43|0
1653338000000|2022-05-23 20:33:20|524.98|522.18|525.23|522.43|525.36|522.56|524.98|522.18|0
1653338010000|2022-05-23 20:33:30|524.98|522.18|525.72|522.92|525.72|522.92|524.98|522.18|0
1653338030000|2022-05-23 20:33:50|525.97|523.17|525.72|522.92|525.97|523.17|525.72|522.92|0
1653338040000|2022-05-23 20:34:00|525.85|523.05|525.72|522.92|525.85|523.05|525.72|522.92|0
1653338060000|2022-05-23 20:34:20|525.97|523.17|525.72|522.92|525.97|523.17|525.72|522.92|0
1653338070000|2022-05-23 20:34:30|525.36|522.56|525.36|522.56|525.48|522.68|525.36|522.56|0
1653338080000|2022-05-23 20:34:40|525.48|522.68|525.72|522.92|525.72|522.92|525.48|522.68|0
1653338090000|2022-05-23 20:34:50|525.61|522.81|525.85|523.05|525.85|523.05|525.61|522.81|0
1653338100000|2022-05-23 20:35:00|525.72|522.92|525.97|523.17|525.97|523.17|525.72|522.92|0
1653338110000|2022-05-23 20:35:10|526.22|523.42|526.22|523.42|526.22|523.42|526.22|523.42|0
1653338120000|2022-05-23 20:35:20|525.72|522.92|525.48|522.68|525.72|522.92|525.48|522.68|0
1653338130000|2022-05-23 20:35:30|525.72|522.92|525.97|523.17|525.97|523.17|525.72|522.92|0
1653338140000|2022-05-23 20:35:40|525.72|522.92|525.48|522.68|525.72|522.92|525.48|522.68|0
1653338150000|2022-05-23 20:35:50|525.72|522.92|525.85|523.05|525.97|523.17|525.72|522.92|0
1653338160000|2022-05-23 20:36:00|525.97|523.17|526.22|523.42|526.22|523.42|525.97|523.17|0
1653338170000|2022-05-23 20:36:10|525.72|522.92|525.85|523.05|525.85|523.05|525.72|522.92|0
1653338180000|2022-05-23 20:36:20|525.97|523.17|525.97|523.17|525.97|523.17|525.97|523.17|0
1653338190000|2022-05-23 20:36:30|525.72|522.92|525.48|522.68|525.72|522.92|525.48|522.68|0
1653338200000|2022-05-23 20:36:40|525.23|522.43|525.48|522.68|525.48|522.68|525.23|522.43|0
1653338210000|2022-05-23 20:36:50|525.23|522.43|525.23|522.43|525.23|522.43|525.23|522.43|0
1653338220000|2022-05-23 20:37:00|525.48|522.68|524.98|522.18|525.48|522.68|524.98|522.18|0
1653338230000|2022-05-23 20:37:10|524.73|521.93|525.23|522.43|525.23|522.43|524.73|521.93|0
1653338240000|2022-05-23 20:37:20|525.11|522.31|525.23|522.43|525.23|522.43|525.11|522.31|0
1653338250000|2022-05-23 20:37:30|524.98|522.18|524.98|522.18|524.98|522.18|524.98|522.18|0
1653338260000|2022-05-23 20:37:40|526.22|523.42|526.1|523.3|526.22|523.42|526.1|523.3|0
1653338270000|2022-05-23 20:37:50|526.22|523.42|525.23|522.43|526.22|523.42|525.23|522.43|0
1653338280000|2022-05-23 20:38:00|524.98|522.18|525.11|522.31|525.11|522.31|524.98|522.18|0
1653338290000|2022-05-23 20:38:10|525.48|522.68|525.23|522.43|525.48|522.68|525.23|522.43|0
1653338300000|2022-05-23 20:38:20|525.48|522.68|525.48|522.68|525.48|522.68|525.23|522.43|0
1653338310000|2022-05-23 20:38:30|525.36|522.56|525.48|522.68|525.48|522.68|525.23|522.43|0
1653338330000|2022-05-23 20:38:50|525.23|522.43|525.48|522.68|525.48|522.68|525.23|522.43|0
1653338340000|2022-05-23 20:39:00|525.72|522.92|525.72|522.92|525.72|522.92|525.72|522.92|0
1653338350000|2022-05-23 20:39:10|525.23|522.43|525.48|522.68|525.48|522.68|525.23|522.43|0
1653338360000|2022-05-23 20:39:20|525.23|522.43|525.23|522.43|525.23|522.43|525.23|522.43|0
1653338370000|2022-05-23 20:39:30|524.98|522.18|524.86|522.06|524.98|522.18|524.73|521.93|0
1653338380000|2022-05-23 20:39:40|524.73|521.93|524.73|521.93|524.98|522.18|524.73|521.93|0
1653338400000|2022-05-23 20:40:00|524.98|522.18|524.98|522.18|524.98|522.18|524.98|522.18|0
1653338420000|2022-05-23 20:40:20|524.73|521.93|524.61|521.81|524.73|521.93|524.61|521.81|0
1653338430000|2022-05-23 20:40:30|524.49|521.69|524.73|521.93|524.73|521.93|524.24|521.44|0
1653338440000|2022-05-23 20:40:40|524.86|522.06|524.86|522.06|524.86|522.06|524.86|522.06|0
1653338450000|2022-05-23 20:40:50|524.98|522.18|525.23|522.43|525.23|522.43|524.98|522.18|0
1653338460000|2022-05-23 20:41:00|525.11|522.31|524.98|522.18|525.23|522.43|524.98|522.18|0
1653338470000|2022-05-23 20:41:10|524.73|521.93|524.73|521.93|524.73|521.93|524.73|521.93|0
1653338480000|2022-05-23 20:41:20|524.98|522.18|524.98|522.18|525.23|522.43|524.98|522.18|0
1653338490000|2022-05-23 20:41:30|525.23|522.43|525.23|522.43|525.23|522.43|525.23|522.43|0
1653338500000|2022-05-23 20:41:40|524.98|522.18|525.11|522.31|525.11|522.31|524.98|522.18|0
1653338510000|2022-05-23 20:41:50|524.98|522.18|525.11|522.31|525.11|522.31|524.98|522.18|0
1653338520000|2022-05-23 20:42:00|524.98|522.18|525.23|522.43|525.23|522.43|524.98|522.18|0
1653338530000|2022-05-23 20:42:10|524.98|522.18|524.98|522.18|524.98|522.18|524.98|522.18|0
1653338560000|2022-05-23 20:42:40|524.86|522.06|524.86|522.06|524.86|522.06|524.86|522.06|0
1653338570000|2022-05-23 20:42:50|524.49|521.69|524.73|521.93|524.73|521.93|524.49|521.69|0
1653338580000|2022-05-23 20:43:00|524.86|522.06|524.98|522.18|524.98|522.18|524.86|522.06|0
1653338590000|2022-05-23 20:43:10|525.23|522.43|525.11|522.31|525.23|522.43|525.11|522.31|0
1653338600000|2022-05-23 20:43:20|524.98|522.18|525.23|522.43|525.23|522.43|524.98|522.18|0
1653338620000|2022-05-23 20:43:40|524.98|522.18|524.98|522.18|524.98|522.18|524.98|522.18|0
1653338630000|2022-05-23 20:43:50|525.11|522.31|524.98|522.18|525.23|522.43|524.98|522.18|0
1653338640000|2022-05-23 20:44:00|525.11|522.31|525.11|522.31|525.23|522.43|525.11|522.31|0
1653338650000|2022-05-23 20:44:10|524.98|522.18|525.23|522.43|525.23|522.43|524.98|522.18|0
1653338660000|2022-05-23 20:44:20|525.48|522.68|525.48|522.68|525.48|522.68|525.48|522.68|0
1653338680000|2022-05-23 20:44:40|525.23|522.43|525.36|522.56|525.48|522.68|525.23|522.43|0
1653338690000|2022-05-23 20:44:50|525.23|522.43|525.23|522.43|525.23|522.43|525.23|522.43|0
1653338700000|2022-05-23 20:45:00|525.48|522.68|525.23|522.43|525.48|522.68|525.23|522.43|0
1653338710000|2022-05-23 20:45:10|524.98|522.18|525.23|522.43|525.23|522.43|524.98|522.18|0
1653338730000|2022-05-23 20:45:30|525.48|522.68|525.48|522.68|525.48|522.68|525.48|522.68|0
1653338750000|2022-05-23 20:45:50|525.36|522.56|525.48|522.68|525.48|522.68|525.36|522.56|0
1653338760000|2022-05-23 20:46:00|525.72|522.92|525.72|522.92|525.72|522.92|525.72|522.92|0
1653338770000|2022-05-23 20:46:10|525.6|522.8|525.6|522.8|525.6|522.8|525.6|522.8|0
1653338780000|2022-05-23 20:46:20|525.72|522.92|525.72|522.92|525.72|522.92|525.72|522.92|0
1653338790000|2022-05-23 20:46:30|525.48|522.68|525.48|522.68|525.48|522.68|525.48|522.68|0
1653338800000|2022-05-23 20:46:40|525.72|522.92|525.48|522.68|525.72|522.92|525.48|522.68|0
1653338810000|2022-05-23 20:46:50|525.23|522.43|525.23|522.43|525.23|522.43|525.23|522.43|0
1653338820000|2022-05-23 20:47:00|525.48|522.68|525.48|522.68|525.48|522.68|525.48|522.68|0
1653338830000|2022-05-23 20:47:10|525.23|522.43|525.23|522.43|525.23|522.43|525.23|522.43|0
1653338850000|2022-05-23 20:47:30|525.48|522.68|525.23|522.43|525.48|522.68|525.23|522.43|0
1653338860000|2022-05-23 20:47:40|525.72|522.92|525.72|522.92|525.72|522.92|525.72|522.92|0
1653338870000|2022-05-23 20:47:50|525.48|522.68|525.72|522.92|525.72|522.92|525.48|522.68|0
1653338900000|2022-05-23 20:48:20|525.48|522.68|525.48|522.68|525.48|522.68|525.48|522.68|0
1653338910000|2022-05-23 20:48:30|525.72|522.92|525.48|522.68|525.72|522.92|525.48|522.68|0
1653338930000|2022-05-23 20:48:50|525.6|522.8|525.72|522.92|525.72|522.92|525.6|522.8|0
1653338940000|2022-05-23 20:49:00|525.85|523.05|525.97|523.17|525.97|523.17|525.85|523.05|0
1653338950000|2022-05-23 20:49:10|525.72|522.92|525.97|523.17|525.97|523.17|525.72|522.92|0
1653338960000|2022-05-23 20:49:20|525.23|522.43|525.23|522.43|525.23|522.43|524.98|522.18|0
1653338970000|2022-05-23 20:49:30|525.48|522.68|525.48|522.68|525.48|522.68|525.48|522.68|0
1653338980000|2022-05-23 20:49:40|524.98|522.18|524.98|522.18|524.98|522.18|524.98|522.18|0
1653338990000|2022-05-23 20:49:50|525.23|522.43|525.23|522.43|525.23|522.43|525.23|522.43|0
1653339010000|2022-05-23 20:50:10|524.98|522.18|524.98|522.18|524.98|522.18|524.98|522.18|0
1653339020000|2022-05-23 20:50:20|524.73|521.93|524.73|521.93|524.73|521.93|524.73|521.93|0
1653339060000|2022-05-23 20:51:00|524.49|521.69|524.73|521.93|524.73|521.93|524.49|521.69|0
1653339090000|2022-05-23 20:51:30|524.49|521.69|524.49|521.69|524.49|521.69|524.49|521.69|0
1653339110000|2022-05-23 20:51:50|524.73|521.93|524.49|521.69|524.73|521.93|524.49|521.69|0
1653339120000|2022-05-23 20:52:00|524.24|521.44|524.49|521.69|524.49|521.69|524.24|521.44|0
1653339130000|2022-05-23 20:52:10|524.24|521.44|524.24|521.44|524.24|521.44|524.24|521.44|0
1653339150000|2022-05-23 20:52:30|524.73|521.93|524.73|521.93|524.73|521.93|524.73|521.93|0
1653339170000|2022-05-23 20:52:50|524.24|521.44|524.24|521.44|524.24|521.44|524.24|521.44|0
1653339180000|2022-05-23 20:53:00|524.37|521.57|524.49|521.69|524.49|521.69|524.24|521.44|0
1653339190000|2022-05-23 20:53:10|524.24|521.44|524.49|521.69|524.49|521.69|524.24|521.44|0
1653339220000|2022-05-23 20:53:40|524.61|521.81|524.49|521.69|524.73|521.93|524.49|521.69|0
1653339230000|2022-05-23 20:53:50|524.61|521.81|524.49|521.69|524.61|521.81|524.49|521.69|0
1653339240000|2022-05-23 20:54:00|524.73|521.93|524.73|521.93|524.73|521.93|524.49|521.69|0
1653339250000|2022-05-23 20:54:10|524.98|522.18|524.86|522.06|524.98|522.18|524.86|522.06|0
1653339260000|2022-05-23 20:54:20|524.73|521.93|524.73|521.93|524.73|521.93|524.73|521.93|0
1653339270000|2022-05-23 20:54:30|524.98|522.18|524.98|522.18|524.98|522.18|524.98|522.18|0
1653339310000|2022-05-23 20:55:10|525.47|522.67|525.23|522.43|525.47|522.67|525.23|522.43|0
1653339370000|2022-05-23 20:56:10|524.98|522.18|524.98|522.18|524.98|522.18|524.98|522.18|0
1653339380000|2022-05-23 20:56:20|524.73|521.93|524.24|521.44|524.73|521.93|524.24|521.44|0
1653339390000|2022-05-23 20:56:30|523.99|521.19|523.5|520.7|523.99|521.19|523.5|520.7|0
1653339400000|2022-05-23 20:56:40|523.25|520.45|523.25|520.45|523.25|520.45|523.25|520.45|0
1653339410000|2022-05-23 20:56:50|523.74|520.94|523.5|520.7|523.74|520.94|523.5|520.7|0
1653339420000|2022-05-23 20:57:00|523.74|520.94|523.25|520.45|523.74|520.94|523.25|520.45|0
1653339430000|2022-05-23 20:57:10|523.5|520.7|523.5|520.7|523.5|520.7|523.5|520.7|0
1653339440000|2022-05-23 20:57:20|523.38|520.58|523.25|520.45|523.38|520.58|523.25|520.45|0
1653339470000|2022-05-23 20:57:50|523.5|520.7|523.5|520.7|523.5|520.7|523.5|520.7|0
1653339480000|2022-05-23 20:58:00|523.74|520.94|523.74|520.94|523.74|520.94|523.62|520.82|0
1653339490000|2022-05-23 20:58:10|523.99|521.19|523.99|521.19|523.99|521.19|523.99|521.19|0
1653339510000|2022-05-23 20:58:30|524.24|521.44|524.48|521.68|524.48|521.68|524.24|521.44|0
1653339520000|2022-05-23 20:58:40|524.24|521.44|524.37|521.57|524.73|521.93|524.24|521.44|0
1653339530000|2022-05-23 20:58:50|524.48|521.68|524.24|521.44|524.48|521.68|524.24|521.44|0
1653339540000|2022-05-23 20:59:00|524.73|521.93|524.48|521.68|524.73|521.93|524.48|521.68|0
1653339550000|2022-05-23 20:59:10|524.37|521.57|524.37|521.57|524.37|521.57|524.37|521.57|0
1653339560000|2022-05-23 20:59:20|524.24|521.44|523.99|521.19|524.24|521.44|523.99|521.19|0
1653339570000|2022-05-23 20:59:30|523.74|520.94|523.99|521.19|523.99|521.19|523.74|520.94|0
1653339580000|2022-05-23 20:59:40|524.24|521.44|524.24|521.44|524.24|521.44|524.24|521.44|0
1653339590000|2022-05-23 20:59:50|524.12|521.32|524.12|521.32|524.12|521.32|523.87|521.07|0
1653339600000|2022-05-23 21:00:00|524.33|521.53|524.33|521.53|524.33|521.53|524.33|521.53|0
1653339620000|2022-05-23 21:00:20|524.26|521.46|524.26|521.46|524.26|521.46|524.26|521.46|0
1653339630000|2022-05-23 21:00:30|523.97|521.17|523.97|521.17|523.97|521.17|523.97|521.17|0
1653339640000|2022-05-23 21:00:40|524.04|521.24|524.04|521.24|524.04|521.24|524.04|521.24|0
1653339660000|2022-05-23 21:01:00|524.19|521.39|524.33|521.53|524.33|521.53|524.19|521.39|0
1653339690000|2022-05-23 21:01:30|524.26|521.46|524.26|521.46|524.26|521.46|524.26|521.46|0
1653339750000|2022-05-23 21:02:30|524.3|521.5|524.3|521.5|524.3|521.5|524.3|521.5|0
1653339760000|2022-05-23 21:02:40|524.26|521.46|524.3|521.5|524.3|521.5|524.26|521.46|0
1653339770000|2022-05-23 21:02:50|524.23|521.43|524.23|521.43|524.23|521.43|524.23|521.43|0
1653339780000|2022-05-23 21:03:00|523.97|521.17|523.97|521.17|523.97|521.17|523.97|521.17|0
1653339790000|2022-05-23 21:03:10|524.01|521.21|524.01|521.21|524.01|521.21|524.01|521.21|0
1653339800000|2022-05-23 21:03:20|523.53|520.73|523.53|520.73|523.53|520.73|523.53|520.73|0
1653339860000|2022-05-23 21:04:20|523.6|520.8|523.6|520.8|523.6|520.8|523.6|520.8|0
1653339960000|2022-05-23 21:06:00|523.71|520.91|523.71|520.91|523.71|520.91|523.71|520.91|0
1653339980000|2022-05-23 21:06:20|524.08|521.28|524.08|521.28|524.08|521.28|524.08|521.28|0
1653340020000|2022-05-23 21:07:00|524.04|521.24|524.08|521.28|524.08|521.28|524.04|521.24|0
1653340050000|2022-05-23 21:07:30|524.12|521.32|524.33|521.53|524.33|521.53|524.12|521.32|0
1653340080000|2022-05-23 21:08:00|524.37|521.57|524.47|521.67|524.47|521.67|524.37|521.57|0
1653340090000|2022-05-23 21:08:10|525.02|522.22|525.02|522.22|525.02|522.22|525.02|522.22|0
1653340110000|2022-05-23 21:08:30|524.76|521.96|524.76|521.96|524.76|521.96|524.76|521.96|0
1653340150000|2022-05-23 21:09:10|524.8|522|524.8|522|524.8|522|524.8|522|0
1653340160000|2022-05-23 21:09:20|524.91|522.11|525.13|522.33|525.13|522.33|524.91|522.11|0
1653340170000|2022-05-23 21:09:30|525.45|522.65|525.58|522.78|525.58|522.78|525.45|522.65|0
1653340180000|2022-05-23 21:09:40|525.66|522.86|525.84|523.04|525.84|523.04|525.66|522.86|0
1653340190000|2022-05-23 21:09:50|525.88|523.08|525.88|523.08|525.88|523.08|525.88|523.08|0
1653340200000|2022-05-23 21:10:00|525.58|522.78|525.58|522.78|525.58|522.78|525.58|522.78|0
1653340210000|2022-05-23 21:10:10|525.73|522.93|525.77|522.97|525.77|522.97|525.73|522.93|0
1653340220000|2022-05-23 21:10:20|525.88|523.08|525.88|523.08|526.02|523.22|525.73|522.93|0
1653340230000|2022-05-23 21:10:30|525.91|523.11|526.49|523.69|526.49|523.69|525.91|523.11|0
1653340240000|2022-05-23 21:10:40|526.67|523.87|526.28|523.48|526.67|523.87|526.1|523.3|0
1653340250000|2022-05-23 21:10:50|526.92|524.12|526.89|524.09|526.92|524.12|526.89|524.09|0
1653340260000|2022-05-23 21:11:00|527.29|524.49|527.29|524.49|527.29|524.49|527.29|524.49|0
1653340270000|2022-05-23 21:11:10|527.32|524.52|527.32|524.52|527.32|524.52|527.32|524.52|0
1653340280000|2022-05-23 21:11:20|527.25|524.45|527.25|524.45|527.25|524.45|527.25|524.45|0
1653340290000|2022-05-23 21:11:30|527.32|524.52|527.32|524.52|527.32|524.52|527.32|524.52|0
1653340310000|2022-05-23 21:11:50|527.29|524.49|527.29|524.49|527.29|524.49|527.29|524.49|0
1653340350000|2022-05-23 21:12:30|527.18|524.38|527.18|524.38|527.18|524.38|527.18|524.38|0
1653340360000|2022-05-23 21:12:40|527.29|524.49|527.25|524.45|527.32|524.52|527.25|524.45|0
1653340380000|2022-05-23 21:13:00|527.57|524.77|527.72|524.92|527.72|524.92|527.57|524.77|0
1653340390000|2022-05-23 21:13:10|527.61|524.81|528.01|525.21|528.01|525.21|527.61|524.81|0
1653340400000|2022-05-23 21:13:20|527.97|525.17|528.32|525.52|528.32|525.52|527.97|525.17|0
1653340410000|2022-05-23 21:13:30|528.29|525.49|528.32|525.52|528.32|525.52|528.29|525.49|0
1653340420000|2022-05-23 21:13:40|528.36|525.56|528.36|525.56|528.36|525.56|528.36|525.56|0
1653340430000|2022-05-23 21:13:50|528.29|525.49|528.29|525.49|528.29|525.49|528.29|525.49|0
1653340450000|2022-05-23 21:14:10|528.26|525.46|528.43|525.63|528.43|525.63|528.26|525.46|0
1653340460000|2022-05-23 21:14:20|528.61|525.81|529.37|526.57|529.37|526.57|528.61|525.81|0
1653340470000|2022-05-23 21:14:30|529.12|526.32|528.9|526.1|529.37|526.57|528.9|526.1|0
1653340480000|2022-05-23 21:14:40|528.76|525.96|528.76|525.96|528.76|525.96|528.76|525.96|0
1653340490000|2022-05-23 21:14:50|528.98|526.18|529.23|526.43|529.23|526.43|528.69|525.89|0
1653340500000|2022-05-23 21:15:00|529.12|526.32|529.12|526.32|529.12|526.32|529.12|526.32|0
1653340510000|2022-05-23 21:15:10|529.27|526.47|529.55|526.75|529.55|526.75|529.27|526.47|0
1653340520000|2022-05-23 21:15:20|529.81|527.01|529.77|526.97|529.81|527.01|529.77|526.97|0
1653340530000|2022-05-23 21:15:30|529.73|526.93|529.66|526.86|529.73|526.93|529.66|526.86|0
1653340540000|2022-05-23 21:15:40|529.73|526.93|529.66|526.86|529.73|526.93|529.66|526.86|0
1653340550000|2022-05-23 21:15:50|530.1|527.3|529.99|527.19|530.1|527.3|529.99|527.19|0
1653340560000|2022-05-23 21:16:00|529.84|527.04|530.1|527.3|530.1|527.3|529.84|527.04|0
1653340570000|2022-05-23 21:16:10|529.7|526.9|529.77|526.97|529.77|526.97|529.7|526.9|0
1653340580000|2022-05-23 21:16:20|529.81|527.01|529.81|527.01|529.81|527.01|529.81|527.01|0
1653340590000|2022-05-23 21:16:30|529.95|527.15|529.92|527.12|530.06|527.26|529.92|527.12|0
1653340600000|2022-05-23 21:16:40|529.95|527.15|530.14|527.34|530.14|527.34|529.92|527.12|0
1653340610000|2022-05-23 21:16:50|530.38|527.58|530.28|527.48|530.38|527.58|530.28|527.48|0
1653340620000|2022-05-23 21:17:00|530.32|527.52|530.28|527.48|530.32|527.52|530.21|527.41|0
1653340630000|2022-05-23 21:17:10|530.38|527.58|530.35|527.55|530.38|527.58|530.24|527.44|0
1653340640000|2022-05-23 21:17:20|530.49|527.69|531.25|528.45|531.25|528.45|530.49|527.69|0
1653340650000|2022-05-23 21:17:30|531.21|528.41|533.73|530.93|533.73|530.93|531.21|528.41|0
1653340660000|2022-05-23 21:17:40|532.87|530.07|533.48|530.68|533.66|530.86|532.87|530.07|0
1653340670000|2022-05-23 21:17:50|533.45|530.65|532.65|529.85|533.45|530.65|532.62|529.82|0
1653340680000|2022-05-23 21:18:00|533.62|530.82|533.66|530.86|533.66|530.86|533.62|530.82|0
1653340690000|2022-05-23 21:18:10|535.25|532.45|535.51|532.71|535.51|532.71|535.25|532.45|0
1653340710000|2022-05-23 21:18:30|535.62|532.82|535.33|532.53|535.62|532.82|535.33|532.53|0
1653340720000|2022-05-23 21:18:40|535.4|532.6|535.4|532.6|535.4|532.6|535.4|532.6|0
1653340730000|2022-05-23 21:18:50|535.54|532.74|535.36|532.56|535.54|532.74|535.36|532.56|0
1653340740000|2022-05-23 21:19:00|535.54|532.74|535.82|533.02|535.82|533.02|535.51|532.71|0
1653340750000|2022-05-23 21:19:10|535.93|533.13|535.97|533.17|535.97|533.17|535.93|533.13|0
1653340760000|2022-05-23 21:19:20|535.93|533.13|536.4|533.6|536.4|533.6|535.93|533.13|0
1653340770000|2022-05-23 21:19:30|536.26|533.46|536.29|533.49|536.37|533.57|536.26|533.46|0
1653340780000|2022-05-23 21:19:40|535.89|533.09|535.44|532.64|535.89|533.09|535.44|532.64|0
1653340790000|2022-05-23 21:19:50|535.36|532.56|535.36|532.56|535.36|532.56|535.36|532.56|0
1653340800000|2022-05-23 21:20:00|535.18|532.38|535.14|532.34|535.18|532.38|535.14|532.34|0
1653340810000|2022-05-23 21:20:10|535.18|532.38|535.36|532.56|535.36|532.56|535.18|532.38|0
1653340820000|2022-05-23 21:20:20|535.44|532.64|535.78|532.98|535.78|532.98|535.44|532.64|0
1653340830000|2022-05-23 21:20:30|536.26|533.46|536.18|533.38|536.26|533.46|536.18|533.38|0
1653340840000|2022-05-23 21:20:40|535.86|533.06|535.86|533.06|535.86|533.06|535.86|533.06|0
1653340850000|2022-05-23 21:20:50|536.18|533.38|535.82|533.02|536.18|533.38|535.82|533.02|0
1653340860000|2022-05-23 21:21:00|535.36|532.56|535.82|533.02|535.89|533.09|535.36|532.56|0
1653340870000|2022-05-23 21:21:10|535.54|532.74|535.51|532.71|535.54|532.74|535.51|532.71|0
1653340880000|2022-05-23 21:21:20|535.44|532.64|535.73|532.93|535.73|532.93|535.44|532.64|0
1653340890000|2022-05-23 21:21:30|535.82|533.02|535.82|533.02|535.82|533.02|535.82|533.02|0
1653340900000|2022-05-23 21:21:40|535.86|533.06|536.15|533.35|536.15|533.35|535.86|533.06|0
1653340910000|2022-05-23 21:21:50|536.4|533.6|536.59|533.79|536.59|533.79|536.4|533.6|0
1653340920000|2022-05-23 21:22:00|536.62|533.82|536.66|533.86|536.66|533.86|536.62|533.82|0
1653340930000|2022-05-23 21:22:10|536.29|533.49|536.66|533.86|536.66|533.86|536.29|533.49|0
1653340940000|2022-05-23 21:22:20|536.7|533.9|536.7|533.9|536.7|533.9|536.7|533.9|0
1653340950000|2022-05-23 21:22:30|536.37|533.57|536.37|533.57|536.37|533.57|536.37|533.57|0
1653340960000|2022-05-23 21:22:40|536.7|533.9|536.7|533.9|536.9|534.1|536.7|533.9|0
1653340970000|2022-05-23 21:22:50|536.9|534.1|536.9|534.1|536.9|534.1|536.9|534.1|0
1653340980000|2022-05-23 21:23:00|537.01|534.21|537.71|534.91|537.71|534.91|537.01|534.21|0
1653340990000|2022-05-23 21:23:10|537.67|534.87|537.67|534.87|537.67|534.87|537.67|534.87|0
1653341000000|2022-05-23 21:23:20|536.7|533.9|536.7|533.9|536.7|533.9|536.7|533.9|0
1653341010000|2022-05-23 21:23:30|537.56|534.76|537.45|534.65|537.56|534.76|537.45|534.65|0
1653341020000|2022-05-23 21:23:40|537.01|534.21|537.01|534.21|537.01|534.21|537.01|534.21|0
1653341030000|2022-05-23 21:23:50|536.66|533.86|537.12|534.32|537.12|534.32|536.66|533.86|0
1653341040000|2022-05-23 21:24:00|537.01|534.21|537.23|534.43|537.67|534.87|537.01|534.21|0
1653341050000|2022-05-23 21:24:10|537.56|534.76|537.56|534.76|537.56|534.76|537.56|534.76|0
1653341060000|2022-05-23 21:24:20|537.12|534.32|537.23|534.43|537.23|534.43|537.12|534.32|0
1653341070000|2022-05-23 21:24:30|536.98|534.18|537.12|534.32|537.23|534.43|536.98|534.18|0
1653341080000|2022-05-23 21:24:40|537.09|534.29|537.09|534.29|537.09|534.29|537.09|534.29|0
1653341090000|2022-05-23 21:24:50|537.01|534.21|537.09|534.29|537.09|534.29|536.98|534.18|0
1653341120000|2022-05-23 21:25:20|537.16|534.36|537.34|534.54|537.34|534.54|537.16|534.36|0
1653341130000|2022-05-23 21:25:30|537.41|534.61|538.1|535.3|538.1|535.3|537.41|534.61|0
1653341140000|2022-05-23 21:25:40|537.93|535.13|537.93|535.13|537.93|535.13|537.93|535.13|0
1653341150000|2022-05-23 21:25:50|537.96|535.16|538.1|535.3|538.1|535.3|537.93|535.13|0
1653341160000|2022-05-23 21:26:00|537.85|535.05|538.38|535.58|538.38|535.58|537.85|535.05|0
1653341170000|2022-05-23 21:26:10|538.46|535.66|538.93|536.13|538.93|536.13|538.24|535.44|0
1653341180000|2022-05-23 21:26:20|538.86|536.06|538.86|536.06|540.16|537.36|538.86|536.06|0
1653341190000|2022-05-23 21:26:30|538.71|535.91|538.32|535.52|538.71|535.91|538.32|535.52|0
1653341200000|2022-05-23 21:26:40|538.13|535.33|537.93|535.13|538.13|535.33|537.93|535.13|0
1653341210000|2022-05-23 21:26:50|537.85|535.05|537.93|535.13|537.93|535.13|537.85|535.05|0
1653341220000|2022-05-23 21:27:00|537.85|535.05|537.89|535.09|537.89|535.09|537.85|535.05|0
1653341230000|2022-05-23 21:27:10|537.96|535.16|538.97|536.17|538.97|536.17|537.96|535.16|0
1653341240000|2022-05-23 21:27:20|539.25|536.45|539.25|536.45|539.25|536.45|539.18|536.38|0
1653341250000|2022-05-23 21:27:30|538.86|536.06|538.86|536.06|538.97|536.17|538.86|536.06|0
1653341260000|2022-05-23 21:27:40|539.32|536.52|538.38|535.58|539.32|536.52|538.38|535.58|0
1653341270000|2022-05-23 21:27:50|538.28|535.48|538.13|535.33|538.28|535.48|538.13|535.33|0
1653341280000|2022-05-23 21:28:00|537.93|535.13|537.71|534.91|537.93|535.13|537.67|534.87|0
1653341290000|2022-05-23 21:28:10|537.99|535.19|537.67|534.87|537.99|535.19|537.67|534.87|0
1653341300000|2022-05-23 21:28:20|537.71|534.91|537.71|534.91|537.71|534.91|537.71|534.91|0
1653341310000|2022-05-23 21:28:30|537.67|534.87|537.74|534.94|537.74|534.94|537.67|534.87|0
1653341320000|2022-05-23 21:28:40|537.67|534.87|537.74|534.94|537.74|534.94|537.67|534.87|0
1653341330000|2022-05-23 21:28:50|538.67|535.87|538.82|536.02|538.82|536.02|538.67|535.87|0
1653341340000|2022-05-23 21:29:00|538.75|535.95|538.17|535.37|538.75|535.95|537.89|535.09|0
1653341350000|2022-05-23 21:29:10|538.06|535.26|538.21|535.41|538.21|535.41|538.06|535.26|0
1653341360000|2022-05-23 21:29:20|538.42|535.62|539.32|536.52|539.32|536.52|538.42|535.62|0
1653341370000|2022-05-23 21:29:30|539.14|536.34|538.42|535.62|539.14|536.34|538.42|535.62|0
1653341380000|2022-05-23 21:29:40|539|536.2|539.08|536.28|539.08|536.28|539|536.2|0
1653341390000|2022-05-23 21:29:50|539|536.2|539.32|536.52|539.32|536.52|539|536.2|0
1653341400000|2022-05-23 21:30:00|538.78|535.98|539.5|536.7|539.5|536.7|538.78|535.98|0
1653341430000|2022-05-23 21:30:30|539.54|536.74|539|536.2|539.54|536.74|539|536.2|0
1653341440000|2022-05-23 21:30:40|539.5|536.7|539.69|536.89|539.69|536.89|539.32|536.52|0
1653341450000|2022-05-23 21:30:50|539.76|536.96|539.72|536.92|539.76|536.96|539.72|536.92|0
1653341460000|2022-05-23 21:31:00|540.2|537.4|540.12|537.32|540.2|537.4|540.12|537.32|0
1653341470000|2022-05-23 21:31:10|540.16|537.36|539.98|537.18|540.16|537.36|539.98|537.18|0
1653341480000|2022-05-23 21:31:20|539.83|537.03|539.83|537.03|539.83|537.03|539.83|537.03|0
1653341490000|2022-05-23 21:31:30|540.12|537.32|540.05|537.25|540.12|537.32|540.05|537.25|0
1653341500000|2022-05-23 21:31:40|540.16|537.36|539.8|537|540.16|537.36|539.8|537|0
1653341510000|2022-05-23 21:31:50|539.98|537.18|540.48|537.68|540.48|537.68|539.98|537.18|0
1653341520000|2022-05-23 21:32:00|540.84|538.04|540.84|538.04|540.84|538.04|540.84|538.04|0
1653341530000|2022-05-23 21:32:10|541.13|538.33|541.13|538.33|541.13|538.33|541.13|538.33|0
1653341540000|2022-05-23 21:32:20|540.84|538.04|540.55|537.75|540.84|538.04|540.55|537.75|0
1653341560000|2022-05-23 21:32:40|540.66|537.86|540.66|537.86|540.66|537.86|540.66|537.86|0
1653341570000|2022-05-23 21:32:50|540.84|538.04|541.42|538.62|541.42|538.62|540.84|538.04|0
1653341580000|2022-05-23 21:33:00|540.88|538.08|540.7|537.9|540.88|538.08|540.7|537.9|0
1653341590000|2022-05-23 21:33:10|541.67|538.87|541.81|539.01|541.81|539.01|541.24|538.44|0
1653341600000|2022-05-23 21:33:20|541.67|538.87|541.63|538.83|541.85|539.05|541.63|538.83|0
1653341610000|2022-05-23 21:33:30|541.49|538.69|541.35|538.55|541.49|538.69|541.35|538.55|0
1653341620000|2022-05-23 21:33:40|540.92|538.12|541.7|538.9|541.7|538.9|540.92|538.12|0
1653341630000|2022-05-23 21:33:50|540.95|538.15|541.28|538.48|541.39|538.59|540.95|538.15|0
1653341640000|2022-05-23 21:34:00|541.64|538.84|541.97|539.17|541.97|539.17|541.64|538.84|0
1653341650000|2022-05-23 21:34:10|542.16|539.36|542.16|539.36|542.16|539.36|542.16|539.36|0
1653341660000|2022-05-23 21:34:20|541.97|539.17|541.97|539.17|541.97|539.17|541.97|539.17|0
1653341670000|2022-05-23 21:34:30|542.08|539.28|542.08|539.28|542.08|539.28|542.08|539.28|0
1653341680000|2022-05-23 21:34:40|541.97|539.17|541.82|539.02|542.47|539.67|541.82|539.02|0
1653341690000|2022-05-23 21:34:50|542.01|539.21|542.47|539.67|542.47|539.67|542.01|539.21|0
1653341700000|2022-05-23 21:35:00|542.44|539.64|541.82|539.02|542.44|539.64|541.82|539.02|0
1653341710000|2022-05-23 21:35:10|541.53|538.73|541.79|538.99|541.79|538.99|541.53|538.73|0
1653341730000|2022-05-23 21:35:30|541.75|538.95|541.75|538.95|541.75|538.95|541.75|538.95|0
1653341740000|2022-05-23 21:35:40|541.79|538.99|541.86|539.06|541.86|539.06|541.79|538.99|0
1653341760000|2022-05-23 21:36:00|542.41|539.61|542.58|539.78|542.58|539.78|542.41|539.61|0
1653341770000|2022-05-23 21:36:10|542.66|539.86|543.01|540.21|543.01|540.21|542.58|539.78|0
1653341780000|2022-05-23 21:36:20|542.47|539.67|542.55|539.75|542.66|539.86|542.47|539.67|0
1653341790000|2022-05-23 21:36:30|542.44|539.64|542.44|539.64|542.44|539.64|542.44|539.64|0
1653341800000|2022-05-23 21:36:40|542.55|539.75|542.62|539.82|542.72|539.92|542.55|539.75|0
1653341810000|2022-05-23 21:36:50|542.79|539.99|542.79|539.99|542.83|540.03|542.79|539.99|0
1653341820000|2022-05-23 21:37:00|543.81|541.01|543.45|540.65|543.81|541.01|543.45|540.65|0
1653341830000|2022-05-23 21:37:10|543.81|541.01|543.81|541.01|543.81|541.01|543.81|541.01|0
1653341840000|2022-05-23 21:37:20|543.85|541.05|543.81|541.01|543.85|541.05|543.81|541.01|0
1653341850000|2022-05-23 21:37:30|543.3|540.5|543.19|540.39|543.3|540.5|543.19|540.39|0
1653341860000|2022-05-23 21:37:40|543.01|540.21|543.01|540.21|543.01|540.21|543.01|540.21|0
1653341870000|2022-05-23 21:37:50|542.97|540.17|542.97|540.17|542.97|540.17|542.97|540.17|0
1653341880000|2022-05-23 21:38:00|542.69|539.89|542.68|539.88|542.69|539.89|542.68|539.88|0
1653341890000|2022-05-23 21:38:10|543.45|540.65|542.86|540.06|543.45|540.65|542.86|540.06|0
1653341900000|2022-05-23 21:38:20|543.3|540.5|543.3|540.5|543.3|540.5|543.3|540.5|0
1653341910000|2022-05-23 21:38:30|543.34|540.54|543.34|540.54|543.34|540.54|543.34|540.54|0
1653341920000|2022-05-23 21:38:40|543.52|540.72|543.52|540.72|543.52|540.72|543.52|540.72|0
1653341950000|2022-05-23 21:39:10|543.78|540.98|543.78|540.98|543.78|540.98|543.78|540.98|0
1653341960000|2022-05-23 21:39:20|543.67|540.87|543.7|540.9|543.7|540.9|543.52|540.72|0
1653341970000|2022-05-23 21:39:30|543.89|541.09|543.89|541.09|543.92|541.12|543.89|541.09|0
1653341980000|2022-05-23 21:39:40|543.92|541.12|543.89|541.09|543.92|541.12|543.89|541.09|0
1653341990000|2022-05-23 21:39:50|544.17|541.37|544.17|541.37|544.17|541.37|544.17|541.37|0
1653342000000|2022-05-23 21:40:00|544.02|541.22|543.89|541.09|544.2|541.4|543.89|541.09|0
1653342010000|2022-05-23 21:40:10|544.1|541.3|544.24|541.44|544.24|541.44|544.1|541.3|0
1653342020000|2022-05-23 21:40:20|544.06|541.26|544.06|541.26|544.06|541.26|544.06|541.26|0
1653342030000|2022-05-23 21:40:30|543.99|541.19|544.02|541.22|544.17|541.37|543.99|541.19|0
1653342050000|2022-05-23 21:40:50|543.27|540.47|542.9|540.1|543.27|540.47|542.9|540.1|0
1653342060000|2022-05-23 21:41:00|543.27|540.47|543.19|540.39|543.27|540.47|543.12|540.32|0
1653342070000|2022-05-23 21:41:10|543.48|540.68|543.38|540.58|543.48|540.68|543.38|540.58|0
1653342080000|2022-05-23 21:41:20|543.52|540.72|543.52|540.72|543.52|540.72|543.52|540.72|0
1653342090000|2022-05-23 21:41:30|543.38|540.58|543.56|540.76|543.56|540.76|543.38|540.58|0
1653342100000|2022-05-23 21:41:40|543.91|541.11|543.95|541.15|544.68|541.88|543.91|541.11|0
1653342110000|2022-05-23 21:41:50|543.99|541.19|543.85|541.05|543.99|541.19|543.85|541.05|0
1653342120000|2022-05-23 21:42:00|544.31|541.51|544.39|541.59|544.39|541.59|544.31|541.51|0
1653342130000|2022-05-23 21:42:10|544.2|541.4|544.2|541.4|544.2|541.4|544.2|541.4|0
1653342140000|2022-05-23 21:42:20|544.57|541.77|543.41|540.61|544.57|541.77|543.38|540.58|0
1653342150000|2022-05-23 21:42:30|543.38|540.58|542.86|540.06|543.38|540.58|542.86|540.06|0
1653342160000|2022-05-23 21:42:40|542.41|539.61|544.2|541.4|544.2|541.4|542.41|539.61|0
1653342170000|2022-05-23 21:42:50|544.31|541.51|544.31|541.51|544.31|541.51|544.31|541.51|0
1653342180000|2022-05-23 21:43:00|544.39|541.59|544.39|541.59|544.39|541.59|544.39|541.59|0
1653342190000|2022-05-23 21:43:10|544.61|541.81|544.24|541.44|544.61|541.81|544.24|541.44|0
1653342200000|2022-05-23 21:43:20|544.42|541.62|544.42|541.62|544.42|541.62|544.42|541.62|0
1653342210000|2022-05-23 21:43:30|544.24|541.44|544.61|541.81|544.61|541.81|544.24|541.44|0
1653342220000|2022-05-23 21:43:40|544.75|541.95|545.15|542.35|545.15|542.35|544.75|541.95|0
1653342250000|2022-05-23 21:44:10|545.46|542.66|545.11|542.31|545.46|542.66|545.11|542.31|0
1653342260000|2022-05-23 21:44:20|545.32|542.52|545.57|542.77|545.65|542.85|545.32|542.52|0
1653342270000|2022-05-23 21:44:30|545.65|542.85|546.12|543.32|546.12|543.32|545.65|542.85|0
1653342280000|2022-05-23 21:44:40|546.34|543.54|546.44|543.64|546.44|543.64|546.34|543.54|0
1653342290000|2022-05-23 21:44:50|546.41|543.61|546.41|543.61|546.41|543.61|546.34|543.54|0
1653342300000|2022-05-23 21:45:00|546.16|543.36|546.16|543.36|546.16|543.36|546.16|543.36|0
1653342310000|2022-05-23 21:45:10|546.34|543.54|546.51|543.71|546.51|543.71|546.3|543.5|0
1653342320000|2022-05-23 21:45:20|546.16|543.36|546.23|543.43|546.27|543.47|546.16|543.36|0
1653342330000|2022-05-23 21:45:30|546.05|543.25|545.61|542.81|546.05|543.25|545.61|542.81|0
1653342340000|2022-05-23 21:45:40|545.11|542.31|545.01|542.21|545.11|542.31|545.01|542.21|0
1653342350000|2022-05-23 21:45:50|545.18|542.38|545.18|542.38|545.18|542.38|544.94|542.14|0
1653342370000|2022-05-23 21:46:10|545.01|542.21|545.01|542.21|545.01|542.21|545.01|542.21|0
1653342380000|2022-05-23 21:46:20|545.48|542.68|545.01|542.21|545.48|542.68|545.01|542.21|0
1653342390000|2022-05-23 21:46:30|544.47|541.67|544|541.2|544.47|541.67|544|541.2|0
1653342400000|2022-05-23 21:46:40|544.18|541.38|544.25|541.45|544.25|541.45|544.11|541.31|0
1653342410000|2022-05-23 21:46:50|544.22|541.42|544.14|541.34|544.22|541.42|544.14|541.34|0
1653342420000|2022-05-23 21:47:00|544.61|541.81|544|541.2|544.61|541.81|544|541.2|0
1653342430000|2022-05-23 21:47:10|544.18|541.38|544.18|541.38|544.18|541.38|544.18|541.38|0
1653342450000|2022-05-23 21:47:30|544.14|541.34|544.18|541.38|544.18|541.38|544.14|541.34|0
1653342460000|2022-05-23 21:47:40|543.73|540.93|543.73|540.93|543.73|540.93|543.73|540.93|0
1653342470000|2022-05-23 21:47:50|543.76|540.96|543.76|540.96|543.76|540.96|543.76|540.96|0
1653342480000|2022-05-23 21:48:00|543.73|540.93|543.08|540.28|543.73|540.93|543.08|540.28|0
1653342490000|2022-05-23 21:48:10|543.23|540.43|543.23|540.43|543.23|540.43|543.23|540.43|0
1653342500000|2022-05-23 21:48:20|543.08|540.28|542.52|539.72|543.08|540.28|542.52|539.72|0
1653342510000|2022-05-23 21:48:30|542.26|539.46|541.69|538.89|542.26|539.46|541.69|538.89|0
1653342520000|2022-05-23 21:48:40|540.7|537.9|540.7|537.9|540.7|537.9|540.7|537.9|0
1653342530000|2022-05-23 21:48:50|540.63|537.83|540.63|537.83|540.63|537.83|540.63|537.83|0
1653342540000|2022-05-23 21:49:00|540.59|537.79|540.59|537.79|540.59|537.79|540.59|537.79|0
1653342560000|2022-05-23 21:49:20|540.44|537.64|540.44|537.64|540.44|537.64|540.44|537.64|0
1653342570000|2022-05-23 21:49:30|539.87|537.07|539.87|537.07|539.87|537.07|539.87|537.07|0
1653342590000|2022-05-23 21:49:50|540.86|538.06|540.86|538.06|540.86|538.06|540.86|538.06|0
1653342600000|2022-05-23 21:50:00|540.75|537.95|540.75|537.95|540.75|537.95|540.75|537.95|0
1653342610000|2022-05-23 21:50:10|540.68|537.88|540.68|537.88|540.68|537.88|540.68|537.88|0
1653342620000|2022-05-23 21:50:20|541.15|538.35|541.3|538.5|541.3|538.5|541.15|538.35|0
1653342630000|2022-05-23 21:50:30|540.75|537.95|540.75|537.95|540.75|537.95|540.75|537.95|0
1653342650000|2022-05-23 21:50:50|541.25|538.45|541.25|538.45|541.25|538.45|541.25|538.45|0
1653342680000|2022-05-23 21:51:20|541.35|538.55|541.35|538.55|541.97|539.17|541.35|538.55|0
1653342690000|2022-05-23 21:51:30|541.29|538.49|541.29|538.49|541.29|538.49|541.29|538.49|0
1653342700000|2022-05-23 21:51:40|541.1|538.3|541.49|538.69|541.49|538.69|541.1|538.3|0
1653342710000|2022-05-23 21:51:50|541.64|538.84|542.65|539.85|542.65|539.85|541.64|538.84|0
1653342720000|2022-05-23 21:52:00|542.8|540|543.08|540.28|543.08|540.28|542.58|539.78|0
1653342730000|2022-05-23 21:52:10|543.04|540.24|543.48|540.68|543.48|540.68|543.04|540.24|0
1653342740000|2022-05-23 21:52:20|543.19|540.39|543.19|540.39|543.19|540.39|543.19|540.39|0
1653342750000|2022-05-23 21:52:30|543.48|540.68|543.55|540.75|543.55|540.75|543.48|540.68|0
1653342760000|2022-05-23 21:52:40|543.52|540.72|543.52|540.72|543.52|540.72|543.52|540.72|0
1653342770000|2022-05-23 21:52:50|543.44|540.64|543.44|540.64|543.44|540.64|543.44|540.64|0
1653342790000|2022-05-23 21:53:10|543.94|541.14|543.04|540.24|543.94|541.14|543.04|540.24|0
1653342800000|2022-05-23 21:53:20|544.27|541.47|543.26|540.46|544.34|541.54|543.26|540.46|0
1653342810000|2022-05-23 21:53:30|543.37|540.57|543.52|540.72|543.52|540.72|543.37|540.57|0
1653342830000|2022-05-23 21:53:50|543.48|540.68|543.52|540.72|543.52|540.72|543.48|540.68|0
1653342840000|2022-05-23 21:54:00|543.59|540.79|543.59|540.79|543.59|540.79|543.59|540.79|0
1653342850000|2022-05-23 21:54:10|543.63|540.83|543.52|540.72|543.63|540.83|543.52|540.72|0
1653342860000|2022-05-23 21:54:20|543.7|540.9|543.52|540.72|543.7|540.9|543.52|540.72|0
1653342870000|2022-05-23 21:54:30|543.41|540.61|543.41|540.61|543.41|540.61|543.41|540.61|0
1653342920000|2022-05-23 21:55:20|543.01|540.21|543.01|540.21|543.01|540.21|543.01|540.21|0
1653342930000|2022-05-23 21:55:30|542.43|539.63|542.43|539.63|542.43|539.63|542.43|539.63|0
1653342960000|2022-05-23 21:56:00|542.47|539.67|542.47|539.67|542.47|539.67|542.47|539.67|0
1653342970000|2022-05-23 21:56:10|542.43|539.63|542.43|539.63|542.43|539.63|542.43|539.63|0
1653342990000|2022-05-23 21:56:30|542.4|539.6|541.78|538.98|542.4|539.6|541.78|538.98|0
1653343010000|2022-05-23 21:56:50|541.74|538.94|541.85|539.05|541.85|539.05|541.74|538.94|0
1653343020000|2022-05-23 21:57:00|541.81|539.01|541.67|538.87|541.85|539.05|541.67|538.87|0
1653343030000|2022-05-23 21:57:10|541.59|538.79|541.78|538.98|541.78|538.98|541.59|538.79|0
1653343040000|2022-05-23 21:57:20|542.4|539.6|542.4|539.6|542.4|539.6|542.4|539.6|0
1653343050000|2022-05-23 21:57:30|542.51|539.71|543.08|540.28|543.08|540.28|542.4|539.6|0
1653343060000|2022-05-23 21:57:40|542.9|540.1|543.26|540.46|543.26|540.46|542.9|540.1|0
1653343070000|2022-05-23 21:57:50|543.08|540.28|543.08|540.28|543.08|540.28|543.08|540.28|0
1653343080000|2022-05-23 21:58:00|543.62|540.82|543.62|540.82|543.62|540.82|543.62|540.82|0
1653343090000|2022-05-23 21:58:10|542.86|540.06|542.86|540.06|542.86|540.06|542.86|540.06|0
1653343100000|2022-05-23 21:58:20|542.93|540.13|543.12|540.32|543.12|540.32|542.93|540.13|0
1653343110000|2022-05-23 21:58:30|543.3|540.5|543.3|540.5|543.3|540.5|543.3|540.5|0
1653343130000|2022-05-23 21:58:50|543.34|540.54|543.34|540.54|543.34|540.54|543.34|540.54|0
1653343140000|2022-05-23 21:59:00|543.3|540.5|543.48|540.68|543.48|540.68|543.3|540.5|0
1653343150000|2022-05-23 21:59:10|543.12|540.32|543.12|540.32|543.12|540.32|543.12|540.32|0
1653343160000|2022-05-23 21:59:20|543.19|540.39|543.12|540.32|543.19|540.39|543.12|540.32|0
1653343170000|2022-05-23 21:59:30|543.62|540.82|543.65|540.85|543.65|540.85|543.62|540.82|0
1653343190000|2022-05-23 21:59:50|543.62|540.82|543.97|541.17|543.97|541.17|543.62|540.82|0
1653343200000|2022-05-23 22:00:00|544.04|541.24|557.34|554.54|558.33|555.53|544.04|541.24|0
1653343210000|2022-05-23 22:00:10|555.35|552.55|553.11|550.31|555.35|552.55|552.87|550.07|0
1653343220000|2022-05-23 22:00:20|555.85|553.05|558.33|555.53|558.58|555.78|555.85|553.05|0
1653343230000|2022-05-23 22:00:30|558.08|555.28|559.07|556.27|559.07|556.27|558.08|555.28|0
1653343240000|2022-05-23 22:00:40|558.95|556.15|560.32|557.52|560.32|557.52|558.83|556.03|0
1653343250000|2022-05-23 22:00:50|558.33|555.53|558.33|555.53|558.33|555.53|557.58|554.78|0
1653343260000|2022-05-23 22:01:00|558.08|555.28|561.06|558.26|561.06|558.26|558.08|555.28|0
1653343270000|2022-05-23 22:01:10|563.05|560.25|561.06|558.26|563.05|560.25|561.06|558.26|0
1653343280000|2022-05-23 22:01:20|560.32|557.52|560.07|557.27|560.81|558.01|560.07|557.27|0
1653343290000|2022-05-23 22:01:30|560.19|557.39|557.83|555.03|560.19|557.39|557.83|555.03|0
1653343300000|2022-05-23 22:01:40|558.33|555.53|559.07|556.27|559.07|556.27|558.33|555.53|0
1653343310000|2022-05-23 22:01:50|560.93|558.13|561.93|559.13|561.93|559.13|560.68|557.88|0
1653343320000|2022-05-23 22:02:00|562.55|559.75|562.8|560|562.8|560|562.55|559.75|0
1653343330000|2022-05-23 22:02:10|563.3|560.5|563.8|561|563.8|561|562.92|560.12|0
1653343340000|2022-05-23 22:02:20|564.91|562.11|566.03|563.23|566.03|563.23|564.91|562.11|0
1653343350000|2022-05-23 22:02:30|566.65|563.85|567.52|564.72|567.52|564.72|566.28|563.48|0
1653343360000|2022-05-23 22:02:40|567.89|565.09|568.14|565.34|568.52|565.72|567.89|565.09|0
1653343370000|2022-05-23 22:02:50|568.77|565.97|572.25|569.45|572.25|569.45|568.77|565.97|0
1653343380000|2022-05-23 22:03:00|570.87|568.07|570.38|567.58|571|568.2|570.38|567.58|0
1653343390000|2022-05-23 22:03:10|569.88|567.08|569.13|566.33|569.88|567.08|569.13|566.33|0
1653343400000|2022-05-23 22:03:20|569.01|566.21|568.39|565.59|569.01|566.21|568.39|565.59|0
1653343410000|2022-05-23 22:03:30|568.02|565.22|569.38|566.58|569.38|566.58|567.77|564.97|0
1653343420000|2022-05-23 22:03:40|568.77|565.97|568.02|565.22|568.77|565.97|567.89|565.09|0
1653343430000|2022-05-23 22:03:50|567.89|565.09|568.27|565.47|568.27|565.47|567.89|565.09|0
1653343440000|2022-05-23 22:04:00|567.89|565.09|568.14|565.34|568.14|565.34|567.77|564.97|0
1653343450000|2022-05-23 22:04:10|567.52|564.72|567.39|564.59|567.52|564.72|567.03|564.23|0
1653343460000|2022-05-23 22:04:20|567.03|564.23|566.03|563.23|567.03|564.23|566.03|563.23|0
1653343470000|2022-05-23 22:04:30|565.29|562.49|565.9|563.1|565.9|563.1|565.04|562.24|0
1653343480000|2022-05-23 22:04:40|566.4|563.6|566.9|564.1|566.9|564.1|566.03|563.23|0
1653343490000|2022-05-23 22:04:50|566.78|563.98|567.52|564.72|567.52|564.72|566.78|563.98|0
1653343500000|2022-05-23 22:05:00|567.64|564.84|567.52|564.72|567.64|564.84|567.27|564.47|0
1653343510000|2022-05-23 22:05:10|567.27|564.47|567.52|564.72|567.52|564.72|567.27|564.47|0
1653343520000|2022-05-23 22:05:20|567.27|564.47|567.15|564.35|567.27|564.47|566.9|564.1|0
1653343530000|2022-05-23 22:05:30|567.27|564.47|566.4|563.6|567.27|564.47|566.4|563.6|0
1653343540000|2022-05-23 22:05:40|566.53|563.73|567.15|564.35|567.15|564.35|565.9|563.1|0
1653343550000|2022-05-23 22:05:50|566.78|563.98|566.9|564.1|566.9|564.1|566.53|563.73|0
1653343560000|2022-05-23 22:06:00|566.65|563.85|568.14|565.34|568.14|565.34|566.65|563.85|0
1653343570000|2022-05-23 22:06:10|568.77|565.97|569.63|566.83|569.63|566.83|568.77|565.97|0
1653343580000|2022-05-23 22:06:20|568.14|565.34|567.39|564.59|568.14|565.34|567.39|564.59|0
1653343590000|2022-05-23 22:06:30|567.89|565.09|567.77|564.97|567.89|565.09|567.77|564.97|0
1653343600000|2022-05-23 22:06:40|567.89|565.09|567.64|564.84|568.27|565.47|567.64|564.84|0
1653343610000|2022-05-23 22:06:50|567.52|564.72|567.39|564.59|567.89|565.09|567.39|564.59|0
1653343620000|2022-05-23 22:07:00|567.15|564.35|566.65|563.85|567.15|564.35|566.4|563.6|0
1653343630000|2022-05-23 22:07:10|566.78|563.98|566.78|563.98|566.9|564.1|566.78|563.98|0
1653343640000|2022-05-23 22:07:20|566.65|563.85|566.4|563.6|566.65|563.85|566.28|563.48|0
1653343650000|2022-05-23 22:07:30|566.78|563.98|567.52|564.72|567.52|564.72|566.4|563.6|0
1653343660000|2022-05-23 22:07:40|567.77|564.97|569.13|566.33|569.26|566.46|567.77|564.97|0
1653343670000|2022-05-23 22:07:50|569.26|566.46|566.65|563.85|569.26|566.46|566.65|563.85|0
1653343680000|2022-05-23 22:08:00|566.9|564.1|566.03|563.23|566.9|564.1|566.03|563.23|0
1653343690000|2022-05-23 22:08:10|565.9|563.1|566.15|563.35|566.15|563.35|565.9|563.1|0
1653343700000|2022-05-23 22:08:20|566.28|563.48|566.4|563.6|566.4|563.6|566.15|563.35|0
1653343710000|2022-05-23 22:08:30|567.03|564.23|567.14|564.34|567.14|564.34|567.03|564.23|0
1653343720000|2022-05-23 22:08:40|566.65|563.85|565.9|563.1|566.65|563.85|565.9|563.1|0
1653343730000|2022-05-23 22:08:50|564.66|561.86|564.91|562.11|564.91|562.11|564.66|561.86|0
1653343740000|2022-05-23 22:09:00|564.66|561.86|565.53|562.73|565.9|563.1|564.66|561.86|0
1653343750000|2022-05-23 22:09:10|565.41|562.61|564.91|562.11|565.41|562.61|564.91|562.11|0
1653343760000|2022-05-23 22:09:20|563.67|560.87|565.16|562.36|565.16|562.36|563.3|560.5|0
1653343770000|2022-05-23 22:09:30|564.41|561.61|565.16|562.36|565.16|562.36|564.41|561.61|0
1653343780000|2022-05-23 22:09:40|565.41|562.61|564.91|562.11|565.41|562.61|564.91|562.11|0
1653343790000|2022-05-23 22:09:50|565.16|562.36|565.29|562.49|565.41|562.61|565.16|562.36|0
1653343800000|2022-05-23 22:10:00|564.91|562.11|565.65|562.85|565.65|562.85|564.91|562.11|0
1653343810000|2022-05-23 22:10:10|565.53|562.73|565.04|562.24|565.65|562.85|565.04|562.24|0
1653343820000|2022-05-23 22:10:20|565.16|562.36|565.41|562.61|565.41|562.61|565.16|562.36|0
1653343830000|2022-05-23 22:10:30|565.53|562.73|565.53|562.73|565.53|562.73|565.53|562.73|0
1653343840000|2022-05-23 22:10:40|565.65|562.85|566.4|563.6|566.4|563.6|565.65|562.85|0
1653343850000|2022-05-23 22:10:50|565.9|563.1|565.41|562.61|565.9|563.1|565.16|562.36|0
1653343870000|2022-05-23 22:11:10|565.29|562.49|565.16|562.36|565.41|562.61|565.16|562.36|0
1653343880000|2022-05-23 22:11:20|564.91|562.11|563.91|561.11|564.91|562.11|563.91|561.11|0
1653343890000|2022-05-23 22:11:30|565.16|562.36|564.91|562.11|565.16|562.36|564.41|561.61|0
1653343900000|2022-05-23 22:11:40|564.79|561.99|564.66|561.86|564.91|562.11|564.66|561.86|0
1653343910000|2022-05-23 22:11:50|564.91|562.11|564.41|561.61|564.91|562.11|564.41|561.61|0
1653343920000|2022-05-23 22:12:00|564.29|561.49|564.29|561.49|564.29|561.49|564.29|561.49|0
1653343930000|2022-05-23 22:12:10|563.91|561.11|564.04|561.24|564.29|561.49|563.67|560.87|0
1653343940000|2022-05-23 22:12:20|563.79|560.99|562.67|559.87|563.79|560.99|562.67|559.87|0
1653343950000|2022-05-23 22:12:30|562.92|560.12|562.42|559.62|562.92|560.12|562.42|559.62|0
1653343960000|2022-05-23 22:12:40|562.3|559.5|563.17|560.37|563.17|560.37|562.3|559.5|0
1653343970000|2022-05-23 22:12:50|563.42|560.62|562.42|559.62|563.42|560.62|562.42|559.62|0
1653343980000|2022-05-23 22:13:00|562.92|560.12|563.05|560.25|563.17|560.37|562.92|560.12|0
1653343990000|2022-05-23 22:13:10|563.67|560.87|563.67|560.87|563.67|560.87|563.67|560.87|0
1653344000000|2022-05-23 22:13:20|564.16|561.36|564.54|561.74|564.54|561.74|564.16|561.36|0
1653344010000|2022-05-23 22:13:30|564.41|561.61|563.55|560.75|564.41|561.61|563.55|560.75|0
1653344020000|2022-05-23 22:13:40|563.42|560.62|563.05|560.25|563.42|560.62|563.05|560.25|0
1653344030000|2022-05-23 22:13:50|562.92|560.12|562.67|559.87|562.92|560.12|562.42|559.62|0
1653344050000|2022-05-23 22:14:10|562.42|559.62|561.68|558.88|562.42|559.62|561.68|558.88|0
1653344060000|2022-05-23 22:14:20|561.56|558.76|560.93|558.13|561.56|558.76|560.93|558.13|0
1653344070000|2022-05-23 22:14:30|560.68|557.88|560.93|558.13|560.93|558.13|560.44|557.64|0
1653344080000|2022-05-23 22:14:40|560.19|557.39|560.19|557.39|560.44|557.64|560.19|557.39|0
1653344090000|2022-05-23 22:14:50|560.32|557.52|560.32|557.52|560.32|557.52|560.19|557.39|0
1653344100000|2022-05-23 22:15:00|559.82|557.02|559.44|556.64|559.82|557.02|559.44|556.64|0
1653344110000|2022-05-23 22:15:10|559.69|556.89|560.07|557.27|560.19|557.39|559.69|556.89|0
1653344120000|2022-05-23 22:15:20|560.44|557.64|560.56|557.76|560.56|557.76|560.19|557.39|0
1653344130000|2022-05-23 22:15:30|560.32|557.52|559.94|557.14|560.32|557.52|559.94|557.14|0
1653344140000|2022-05-23 22:15:40|559.69|556.89|559.32|556.52|559.94|557.14|559.32|556.52|0
1653344150000|2022-05-23 22:15:50|559.94|557.14|559.57|556.77|560.07|557.27|559.57|556.77|0
1653344160000|2022-05-23 22:16:00|559.07|556.27|559.07|556.27|559.07|556.27|559.07|556.27|0
1653344170000|2022-05-23 22:16:10|559.44|556.64|559.82|557.02|559.82|557.02|559.44|556.64|0
1653344180000|2022-05-23 22:16:20|559.94|557.14|560.19|557.39|560.19|557.39|559.94|557.14|0
1653344190000|2022-05-23 22:16:30|560.68|557.88|560.68|557.88|560.68|557.88|560.68|557.88|0
1653344200000|2022-05-23 22:16:40|560.93|558.13|560.81|558.01|561.18|558.38|560.81|558.01|0
1653344210000|2022-05-23 22:16:50|560.68|557.88|560.93|558.13|561.43|558.63|560.68|557.88|0
1653344220000|2022-05-23 22:17:00|561.18|558.38|561.18|558.38|561.18|558.38|560.93|558.13|0
1653344230000|2022-05-23 22:17:10|561.43|558.63|561.31|558.51|561.43|558.63|561.31|558.51|0
1653344240000|2022-05-23 22:17:20|561.18|558.38|561.43|558.63|561.68|558.88|561.18|558.38|0
1653344250000|2022-05-23 22:17:30|561.56|558.76|561.68|558.88|561.68|558.88|561.56|558.76|0
1653344260000|2022-05-23 22:17:40|561.93|559.13|561.68|558.88|561.93|559.13|561.68|558.88|0
1653344270000|2022-05-23 22:17:50|561.81|559.01|561.68|558.88|562.17|559.37|561.68|558.88|0
1653344280000|2022-05-23 22:18:00|561.81|559.01|562.17|559.37|562.17|559.37|561.81|559.01|0
1653344290000|2022-05-23 22:18:10|562.05|559.25|561.93|559.13|562.05|559.25|561.93|559.13|0
1653344300000|2022-05-23 22:18:20|561.68|558.88|561.93|559.13|561.93|559.13|561.68|558.88|0
1653344310000|2022-05-23 22:18:30|561.68|558.88|561.93|559.13|561.93|559.13|561.68|558.88|0
1653344320000|2022-05-23 22:18:40|562.42|559.62|562.67|559.87|562.67|559.87|562.42|559.62|0
1653344330000|2022-05-23 22:18:50|562.8|560|562.92|560.12|562.92|560.12|562.67|559.87|0
1653344340000|2022-05-23 22:19:00|563.17|560.37|563.42|560.62|563.55|560.75|563.17|560.37|0
1653344350000|2022-05-23 22:19:10|562.92|560.12|563.67|560.87|563.67|560.87|562.92|560.12|0
1653344360000|2022-05-23 22:19:20|563.55|560.75|564.16|561.36|564.16|561.36|563.42|560.62|0
1653344370000|2022-05-23 22:19:30|563.91|561.11|564.41|561.61|564.41|561.61|563.91|561.11|0
1653344380000|2022-05-23 22:19:40|564.29|561.49|564.41|561.61|564.41|561.61|564.29|561.49|0
1653344390000|2022-05-23 22:19:50|564.29|561.49|563.17|560.37|564.29|561.49|563.17|560.37|0
1653344400000|2022-05-23 22:20:00|563.05|560.25|563.17|560.37|563.17|560.37|563.05|560.25|0
1653344420000|2022-05-23 22:20:20|562.92|560.12|562.92|560.12|563.17|560.37|562.92|560.12|0
1653344430000|2022-05-23 22:20:30|563.17|560.37|562.92|560.12|563.3|560.5|562.92|560.12|0
1653344440000|2022-05-23 22:20:40|562.8|560|562.67|559.87|562.8|560|562.67|559.87|0
1653344450000|2022-05-23 22:20:50|563.17|560.37|562.67|559.87|563.17|560.37|562.67|559.87|0
1653344460000|2022-05-23 22:21:00|562.42|559.62|562.42|559.62|562.42|559.62|562.3|559.5|0
1653344470000|2022-05-23 22:21:10|562.67|559.87|562.67|559.87|562.67|559.87|562.42|559.62|0
1653344480000|2022-05-23 22:21:20|563.91|561.11|564.66|561.86|564.66|561.86|563.91|561.11|0
1653344490000|2022-05-23 22:21:30|565.16|562.36|564.41|561.61|565.16|562.36|564.41|561.61|0
1653344500000|2022-05-23 22:21:40|564.79|561.99|564.41|561.61|564.79|561.99|564.41|561.61|0
1653344510000|2022-05-23 22:21:50|564.16|561.36|564.66|561.86|564.66|561.86|564.16|561.36|0
1653344520000|2022-05-23 22:22:00|564.54|561.74|564.41|561.61|564.66|561.86|564.41|561.61|0
1653344530000|2022-05-23 22:22:10|564.29|561.49|564.91|562.11|565.16|562.36|564.16|561.36|0
1653344540000|2022-05-23 22:22:20|565.4|562.6|565.53|562.73|565.53|562.73|565.4|562.6|0
1653344550000|2022-05-23 22:22:30|565.9|563.1|565.65|562.85|565.9|563.1|565.65|562.85|0
1653344560000|2022-05-23 22:22:40|565.16|562.36|565.4|562.6|565.4|562.6|565.04|562.24|0
1653344570000|2022-05-23 22:22:50|565.65|562.85|565.9|563.1|566.15|563.35|565.65|562.85|0
1653344580000|2022-05-23 22:23:00|565.4|562.6|565.9|563.1|565.9|563.1|565.16|562.36|0
1653344590000|2022-05-23 22:23:10|565.53|562.73|566.65|563.85|566.65|563.85|565.53|562.73|0
1653344600000|2022-05-23 22:23:20|566.4|563.6|567.02|564.22|567.02|564.22|566.15|563.35|0
1653344610000|2022-05-23 22:23:30|566.53|563.73|566.9|564.1|567.02|564.22|566.53|563.73|0
1653344620000|2022-05-23 22:23:40|567.02|564.22|567.02|564.22|567.02|564.22|567.02|564.22|0
1653344630000|2022-05-23 22:23:50|566.9|564.1|567.14|564.34|567.14|564.34|566.9|564.1|0
1653344640000|2022-05-23 22:24:00|566.9|564.1|567.02|564.22|567.02|564.22|566.9|564.1|0
1653344650000|2022-05-23 22:24:10|567.14|564.34|567.14|564.34|567.14|564.34|567.02|564.22|0
1653344660000|2022-05-23 22:24:20|567.02|564.22|567.14|564.34|567.14|564.34|567.02|564.22|0
1653344670000|2022-05-23 22:24:30|567.64|564.84|567.27|564.47|567.64|564.84|567.27|564.47|0
1653344680000|2022-05-23 22:24:40|567.39|564.59|567.39|564.59|567.39|564.59|567.14|564.34|0
1653344690000|2022-05-23 22:24:50|567.64|564.84|566.4|563.6|567.64|564.84|566.4|563.6|0
1653344700000|2022-05-23 22:25:00|566.65|563.85|565.9|563.1|566.65|563.85|565.9|563.1|0
1653344710000|2022-05-23 22:25:10|565.65|562.85|565.4|562.6|565.65|562.85|565.16|562.36|0
1653344720000|2022-05-23 22:25:20|565.53|562.73|566.15|563.35|566.15|563.35|565.4|562.6|0
1653344730000|2022-05-23 22:25:30|566.03|563.23|565.4|562.6|566.03|563.23|565.4|562.6|0
1653344740000|2022-05-23 22:25:40|565.29|562.49|565.78|562.98|565.78|562.98|565.16|562.36|0
1653344750000|2022-05-23 22:25:50|566.15|563.35|566.28|563.48|566.28|563.48|566.03|563.23|0
1653344760000|2022-05-23 22:26:00|565.4|562.6|565.29|562.49|565.4|562.6|565.29|562.49|0
1653344770000|2022-05-23 22:26:10|565.4|562.6|564.66|561.86|565.4|562.6|564.66|561.86|0
1653344780000|2022-05-23 22:26:20|564.79|561.99|565.53|562.73|565.53|562.73|564.79|561.99|0
1653344790000|2022-05-23 22:26:30|565.4|562.6|564.79|561.99|565.4|562.6|564.79|561.99|0
1653344800000|2022-05-23 22:26:40|564.41|561.61|564.41|561.61|564.79|561.99|564.41|561.61|0
1653344810000|2022-05-23 22:26:50|563.42|560.62|564.16|561.36|564.16|561.36|563.42|560.62|0
1653344820000|2022-05-23 22:27:00|564.66|561.86|564.54|561.74|564.66|561.86|564.54|561.74|0
1653344830000|2022-05-23 22:27:10|564.41|561.61|564.16|561.36|564.41|561.61|564.16|561.36|0
1653344840000|2022-05-23 22:27:20|564.29|561.49|564.41|561.61|564.41|561.61|564.16|561.36|0
1653344850000|2022-05-23 22:27:30|565.04|562.24|564.41|561.61|565.04|562.24|564.41|561.61|0
1653344860000|2022-05-23 22:27:40|564.29|561.49|564.16|561.36|564.29|561.49|564.16|561.36|0
1653344870000|2022-05-23 22:27:50|563.91|561.11|563.42|560.62|563.91|561.11|563.42|560.62|0
1653344880000|2022-05-23 22:28:00|563.55|560.75|562.92|560.12|563.66|560.86|562.92|560.12|0
1653344890000|2022-05-23 22:28:10|562.67|559.87|562.67|559.87|562.67|559.87|562.67|559.87|0
1653344900000|2022-05-23 22:28:20|562.17|559.37|562.42|559.62|562.42|559.62|562.17|559.37|0
1653344910000|2022-05-23 22:28:30|562.3|559.5|562.67|559.87|562.67|559.87|562.17|559.37|0
1653344920000|2022-05-23 22:28:40|562.55|559.75|562.67|559.87|562.92|560.12|562.55|559.75|0
1653344930000|2022-05-23 22:28:50|563.3|560.5|563.66|560.86|563.66|560.86|563.3|560.5|0
1653344940000|2022-05-23 22:29:00|563.91|561.11|563.66|560.86|563.91|561.11|563.55|560.75|0
1653344950000|2022-05-23 22:29:10|563.79|560.99|563.66|560.86|563.79|560.99|563.66|560.86|0
1653344960000|2022-05-23 22:29:20|563.42|560.62|563.55|560.75|563.66|560.86|563.42|560.62|0
1653344970000|2022-05-23 22:29:30|563.91|561.11|564.04|561.24|564.41|561.61|563.91|561.11|0
1653344980000|2022-05-23 22:29:40|563.66|560.86|563.91|561.11|563.91|561.11|563.66|560.86|0
1653344990000|2022-05-23 22:29:50|564.04|561.24|564.41|561.61|564.41|561.61|563.91|561.11|0
1653345000000|2022-05-23 22:30:00|564.29|561.49|564.41|561.61|564.41|561.61|564.16|561.36|0
1653345010000|2022-05-23 22:30:10|564.54|561.74|564.66|561.86|564.66|561.86|564.54|561.74|0
1653345020000|2022-05-23 22:30:20|564.29|561.49|563.91|561.11|564.41|561.61|563.91|561.11|0
1653345030000|2022-05-23 22:30:30|564.16|561.36|565.16|562.36|565.16|562.36|564.16|561.36|0
1653345040000|2022-05-23 22:30:40|565.28|562.48|565.78|562.98|565.78|562.98|565.28|562.48|0
1653345050000|2022-05-23 22:30:50|565.9|563.1|564.91|562.11|566.03|563.23|564.91|562.11|0
1653345060000|2022-05-23 22:31:00|564.29|561.49|564.79|561.99|564.79|561.99|564.16|561.36|0
1653345070000|2022-05-23 22:31:10|564.66|561.86|564.16|561.36|564.66|561.86|563.79|560.99|0
1653345080000|2022-05-23 22:31:20|564.29|561.49|563.66|560.86|564.29|561.49|563.66|560.86|0
1653345090000|2022-05-23 22:31:30|563.42|560.62|563.42|560.62|563.42|560.62|563.42|560.62|0
1653345100000|2022-05-23 22:31:40|563.3|560.5|563.17|560.37|563.3|560.5|562.92|560.12|0
1653345110000|2022-05-23 22:31:50|562.92|560.12|562.92|560.12|563.3|560.5|562.67|559.87|0
1653345120000|2022-05-23 22:32:00|563.05|560.25|562.42|559.62|563.05|560.25|562.42|559.62|0
1653345130000|2022-05-23 22:32:10|562.3|559.5|562.05|559.25|562.42|559.62|562.05|559.25|0
1653345140000|2022-05-23 22:32:20|562.17|559.37|562.17|559.37|562.17|559.37|561.93|559.13|0
1653345150000|2022-05-23 22:32:30|562.42|559.62|562.17|559.37|562.42|559.62|562.17|559.37|0
1653345160000|2022-05-23 22:32:40|562.42|559.62|562.3|559.5|562.42|559.62|562.3|559.5|0
1653345170000|2022-05-23 22:32:50|562.17|559.37|561.56|558.76|562.17|559.37|561.56|558.76|0
1653345180000|2022-05-23 22:33:00|561.68|558.88|561.93|559.13|561.93|559.13|561.68|558.88|0
1653345190000|2022-05-23 22:33:10|561.56|558.76|561.68|558.88|561.68|558.88|561.56|558.76|0
1653345200000|2022-05-23 22:33:20|561.43|558.63|561.93|559.13|561.93|559.13|561.43|558.63|0
1653345210000|2022-05-23 22:33:30|561.68|558.88|561.68|558.88|561.68|558.88|561.43|558.63|0
1653345220000|2022-05-23 22:33:40|561.81|559.01|561.81|559.01|561.81|559.01|561.81|559.01|0
1653345230000|2022-05-23 22:33:50|561.56|558.76|561.18|558.38|561.56|558.76|561.18|558.38|0
1653345240000|2022-05-23 22:34:00|561.06|558.26|561.18|558.38|561.18|558.38|561.06|558.26|0
1653345250000|2022-05-23 22:34:10|561.31|558.51|560.68|557.88|561.31|558.51|560.68|557.88|0
1653345260000|2022-05-23 22:34:20|560.81|558.01|560.93|558.13|560.93|558.13|560.81|558.01|0
1653345270000|2022-05-23 22:34:30|560.81|558.01|560.81|558.01|560.93|558.13|560.68|557.88|0
1653345280000|2022-05-23 22:34:40|561.06|558.26|560.43|557.63|561.06|558.26|560.43|557.63|0
1653345290000|2022-05-23 22:34:50|560.19|557.39|560.32|557.52|560.32|557.52|560.19|557.39|0
1653345300000|2022-05-23 22:35:00|560.07|557.27|560.07|557.27|560.19|557.39|560.07|557.27|0
1653345310000|2022-05-23 22:35:10|560.19|557.39|560.32|557.52|560.32|557.52|560.19|557.39|0
1653345320000|2022-05-23 22:35:20|560.31|557.51|560.07|557.27|560.31|557.51|559.94|557.14|0
1653345330000|2022-05-23 22:35:30|560.19|557.39|560.19|557.39|560.19|557.39|560.19|557.39|0
1653345340000|2022-05-23 22:35:40|560.43|557.63|560.93|558.13|560.93|558.13|560.43|557.63|0
1653345350000|2022-05-23 22:35:50|561.18|558.38|561.31|558.51|561.31|558.51|561.18|558.38|0
1653345360000|2022-05-23 22:36:00|561.43|558.63|561.43|558.63|561.43|558.63|561.43|558.63|0
1653345370000|2022-05-23 22:36:10|561.56|558.76|561.56|558.76|561.56|558.76|561.56|558.76|0
1653345380000|2022-05-23 22:36:20|561.43|558.63|561.68|558.88|561.68|558.88|561.43|558.63|0
1653345390000|2022-05-23 22:36:30|561.56|558.76|561.56|558.76|561.56|558.76|561.56|558.76|0
1653345410000|2022-05-23 22:36:50|561.43|558.63|561.43|558.63|561.43|558.63|561.43|558.63|0
1653345420000|2022-05-23 22:37:00|561.56|558.76|561.68|558.88|561.68|558.88|561.56|558.76|0
1653345430000|2022-05-23 22:37:10|561.81|559.01|562.05|559.25|562.17|559.37|561.81|559.01|0
1653345440000|2022-05-23 22:37:20|561.92|559.12|561.92|559.12|561.92|559.12|561.92|559.12|0
1653345450000|2022-05-23 22:37:30|562.05|559.25|562.05|559.25|562.05|559.25|561.92|559.12|0
1653345460000|2022-05-23 22:37:40|561.92|559.12|561.81|559.01|562.05|559.25|561.81|559.01|0
1653345470000|2022-05-23 22:37:50|561.68|558.88|561.43|558.63|561.68|558.88|561.43|558.63|0
1653345480000|2022-05-23 22:38:00|561.56|558.76|561.56|558.76|561.68|558.88|561.43|558.63|0
1653345490000|2022-05-23 22:38:10|561.43|558.63|561.68|558.88|561.68|558.88|561.43|558.63|0
1653345500000|2022-05-23 22:38:20|561.92|559.12|562.17|559.37|562.17|559.37|561.92|559.12|0
1653345510000|2022-05-23 22:38:30|562.3|559.5|562.42|559.62|562.42|559.62|562.3|559.5|0
1653345520000|2022-05-23 22:38:40|562.17|559.37|562.17|559.37|562.17|559.37|562.17|559.37|0
1653345530000|2022-05-23 22:38:50|562.42|559.62|562.42|559.62|562.42|559.62|562.42|559.62|0
1653345540000|2022-05-23 22:39:00|562.17|559.37|562.17|559.37|562.17|559.37|562.17|559.37|0
1653345550000|2022-05-23 22:39:10|562.42|559.62|562.92|560.12|562.92|560.12|562.42|559.62|0
1653345560000|2022-05-23 22:39:20|563.05|560.25|563.05|560.25|563.17|560.37|563.05|560.25|0
1653345570000|2022-05-23 22:39:30|563.17|560.37|563.17|560.37|563.17|560.37|563.05|560.25|0
1653345580000|2022-05-23 22:39:40|562.92|560.12|563.17|560.37|563.17|560.37|562.92|560.12|0
1653345590000|2022-05-23 22:39:50|563.05|560.25|562.55|559.75|563.05|560.25|562.42|559.62|0
1653345600000|2022-05-23 22:40:00|562.17|559.37|561.92|559.12|562.17|559.37|561.92|559.12|0
1653345610000|2022-05-23 22:40:10|562.17|559.37|562.17|559.37|562.17|559.37|562.17|559.37|0
1653345620000|2022-05-23 22:40:20|562.3|559.5|562.42|559.62|562.42|559.62|562.3|559.5|0
1653345630000|2022-05-23 22:40:30|562.67|559.87|562.67|559.87|562.67|559.87|562.67|559.87|0
1653345640000|2022-05-23 22:40:40|562.42|559.62|562.17|559.37|562.42|559.62|561.81|559.01|0
1653345650000|2022-05-23 22:40:50|562.05|559.25|561.56|558.76|562.05|559.25|561.56|558.76|0
1653345660000|2022-05-23 22:41:00|561.68|558.88|561.68|558.88|561.68|558.88|561.68|558.88|0
1653345670000|2022-05-23 22:41:10|561.81|559.01|561.68|558.88|561.81|559.01|561.56|558.76|0
1653345690000|2022-05-23 22:41:30|561.81|559.01|561.68|558.88|561.81|559.01|561.68|558.88|0
1653345700000|2022-05-23 22:41:40|561.81|559.01|561.92|559.12|561.92|559.12|561.81|559.01|0
1653345710000|2022-05-23 22:41:50|562.05|559.25|561.92|559.12|562.05|559.25|561.92|559.12|0
1653345720000|2022-05-23 22:42:00|561.68|558.88|561.68|558.88|561.68|558.88|561.56|558.76|0
1653345730000|2022-05-23 22:42:10|561.43|558.63|561.31|558.51|561.43|558.63|561.31|558.51|0
1653345740000|2022-05-23 22:42:20|561.18|558.38|561.18|558.38|561.18|558.38|561.18|558.38|0
1653345750000|2022-05-23 22:42:30|561.06|558.26|561.56|558.76|561.68|558.88|561.06|558.26|0
1653345760000|2022-05-23 22:42:40|561.68|558.88|561.68|558.88|561.68|558.88|561.68|558.88|0
1653345770000|2022-05-23 22:42:50|561.43|558.63|561.43|558.63|561.43|558.63|561.31|558.51|0
1653345780000|2022-05-23 22:43:00|561.31|558.51|561.18|558.38|561.31|558.51|561.06|558.26|0
1653345790000|2022-05-23 22:43:10|561.06|558.26|561.56|558.76|561.56|558.76|560.93|558.13|0
1653345800000|2022-05-23 22:43:20|561.43|558.63|561.43|558.63|561.43|558.63|561.43|558.63|0
1653345810000|2022-05-23 22:43:30|561.68|558.88|561.43|558.63|561.68|558.88|561.43|558.63|0
1653345820000|2022-05-23 22:43:40|561.31|558.51|561.31|558.51|561.31|558.51|561.31|558.51|0
1653345830000|2022-05-23 22:43:50|561.43|558.63|561.18|558.38|561.43|558.63|561.18|558.38|0
1653345840000|2022-05-23 22:44:00|560.93|558.13|560.93|558.13|560.93|558.13|560.93|558.13|0
1653345850000|2022-05-23 22:44:10|560.68|557.88|560.68|557.88|560.68|557.88|560.68|557.88|0
1653345860000|2022-05-23 22:44:20|561.18|558.38|561.43|558.63|561.43|558.63|561.18|558.38|0
1653345870000|2022-05-23 22:44:30|561.18|558.38|561.18|558.38|561.18|558.38|561.18|558.38|0
1653345890000|2022-05-23 22:44:50|561.31|558.51|561.18|558.38|561.43|558.63|561.18|558.38|0
1653345900000|2022-05-23 22:45:00|560.93|558.13|560.43|557.63|560.93|558.13|560.43|557.63|0
1653345920000|2022-05-23 22:45:20|560.07|557.27|559.82|557.02|560.07|557.27|559.69|556.89|0
1653345930000|2022-05-23 22:45:30|559.94|557.14|559.44|556.64|559.94|557.14|559.44|556.64|0
1653345940000|2022-05-23 22:45:40|559.19|556.39|558.69|555.89|559.19|556.39|558.69|555.89|0
1653345970000|2022-05-23 22:46:10|558.94|556.14|558.94|556.14|558.94|556.14|558.94|556.14|0
1653345980000|2022-05-23 22:46:20|559.19|556.39|559.19|556.39|559.19|556.39|558.94|556.14|0
1653345990000|2022-05-23 22:46:30|558.94|556.14|558.94|556.14|558.94|556.14|558.94|556.14|0
1653346000000|2022-05-23 22:46:40|558.69|555.89|558.69|555.89|558.69|555.89|558.69|555.89|0
1653346020000|2022-05-23 22:47:00|558.94|556.14|558.69|555.89|558.94|556.14|558.69|555.89|0
1653346060000|2022-05-23 22:47:40|558.33|555.53|558.2|555.4|558.33|555.53|558.2|555.4|0
1653346080000|2022-05-23 22:48:00|558.08|555.28|557.95|555.15|558.08|555.28|557.95|555.15|0
1653346090000|2022-05-23 22:48:10|558.2|555.4|557.95|555.15|558.2|555.4|557.95|555.15|0
1653346110000|2022-05-23 22:48:30|557.45|554.65|557.7|554.9|557.7|554.9|557.45|554.65|0
1653346120000|2022-05-23 22:48:40|557.95|555.15|557.45|554.65|557.95|555.15|557.45|554.65|0
1653346130000|2022-05-23 22:48:50|557.58|554.78|557.58|554.78|557.58|554.78|557.58|554.78|0
1653346140000|2022-05-23 22:49:00|557.7|554.9|557.58|554.78|557.7|554.9|557.58|554.78|0
1653346150000|2022-05-23 22:49:10|557.7|554.9|557.58|554.78|557.7|554.9|557.58|554.78|0
1653346160000|2022-05-23 22:49:20|557.45|554.65|557.7|554.9|557.7|554.9|557.45|554.65|0
1653346170000|2022-05-23 22:49:30|557.45|554.65|557.58|554.78|557.58|554.78|557.45|554.65|0
1653346180000|2022-05-23 22:49:40|557.7|554.9|557.2|554.4|557.7|554.9|557.2|554.4|0
1653346190000|2022-05-23 22:49:50|557.45|554.65|557.45|554.65|557.58|554.78|557.45|554.65|0
1653346200000|2022-05-23 22:50:00|557.7|554.9|557.7|554.9|557.7|554.9|557.7|554.9|0
1653346210000|2022-05-23 22:50:10|557.58|554.78|557.95|555.15|557.95|555.15|557.58|554.78|0
1653346220000|2022-05-23 22:50:20|558.08|555.28|557.95|555.15|558.33|555.53|557.95|555.15|0
1653346230000|2022-05-23 22:50:30|558.08|555.28|557.95|555.15|558.08|555.28|557.83|555.03|0
1653346240000|2022-05-23 22:50:40|558.08|555.28|557.95|555.15|558.08|555.28|557.95|555.15|0
1653346250000|2022-05-23 22:50:50|557.83|555.03|557.83|555.03|557.83|555.03|557.83|555.03|0
1653346260000|2022-05-23 22:51:00|557.7|554.9|557.45|554.65|557.83|555.03|557.45|554.65|0
1653346270000|2022-05-23 22:51:10|557.7|554.9|557.45|554.65|557.7|554.9|557.45|554.65|0
1653346280000|2022-05-23 22:51:20|558.08|555.28|558.58|555.78|558.69|555.89|558.08|555.28|0
1653346290000|2022-05-23 22:51:30|557.95|555.15|557.95|555.15|557.95|555.15|557.95|555.15|0
1653346300000|2022-05-23 22:51:40|558.2|555.4|558.45|555.65|558.69|555.89|558.2|555.4|0
1653346310000|2022-05-23 22:51:50|558.69|555.89|559.44|556.64|559.69|556.89|558.69|555.89|0
1653346320000|2022-05-23 22:52:00|559.19|556.39|559.32|556.52|559.32|556.52|559.19|556.39|0
1653346330000|2022-05-23 22:52:10|559.94|557.14|559.94|557.14|559.94|557.14|559.69|556.89|0
1653346340000|2022-05-23 22:52:20|560.07|557.27|560.31|557.51|560.31|557.51|560.07|557.27|0
1653346350000|2022-05-23 22:52:30|560.18|557.38|560.18|557.38|560.31|557.51|560.18|557.38|0
1653346360000|2022-05-23 22:52:40|560.31|557.51|560.43|557.63|560.68|557.88|560.31|557.51|0
1653346370000|2022-05-23 22:52:50|560.68|557.88|560.81|558.01|560.93|558.13|560.68|557.88|0
1653346380000|2022-05-23 22:53:00|560.93|558.13|560.68|557.88|560.93|558.13|560.68|557.88|0
1653346390000|2022-05-23 22:53:10|560.93|558.13|560.68|557.88|560.93|558.13|560.68|557.88|0
1653346400000|2022-05-23 22:53:20|560.43|557.63|560.07|557.27|560.43|557.63|560.07|557.27|0
1653346410000|2022-05-23 22:53:30|559.94|557.14|560.43|557.63|560.43|557.63|559.94|557.14|0
1653346420000|2022-05-23 22:53:40|560.31|557.51|560.18|557.38|560.31|557.51|560.18|557.38|0
1653346430000|2022-05-23 22:53:50|560.43|557.63|560.07|557.27|560.43|557.63|560.07|557.27|0
1653346440000|2022-05-23 22:54:00|559.94|557.14|559.44|556.64|559.94|557.14|559.44|556.64|0
1653346450000|2022-05-23 22:54:10|559.32|556.52|559.69|556.89|559.69|556.89|559.32|556.52|0
1653346460000|2022-05-23 22:54:20|559.82|557.02|559.69|556.89|559.82|557.02|559.69|556.89|0
1653346470000|2022-05-23 22:54:30|560.07|557.27|560.07|557.27|560.07|557.27|560.07|557.27|0
1653346480000|2022-05-23 22:54:40|559.94|557.14|559.69|556.89|559.94|557.14|559.69|556.89|0
1653346490000|2022-05-23 22:54:50|559.44|556.64|559.69|556.89|559.69|556.89|559.44|556.64|0
1653346500000|2022-05-23 22:55:00|559.57|556.77|558.69|555.89|559.57|556.77|558.69|555.89|0
1653346510000|2022-05-23 22:55:10|558.2|555.4|558.2|555.4|558.58|555.78|558.08|555.28|0
1653346520000|2022-05-23 22:55:20|558.08|555.28|558.2|555.4|558.2|555.4|558.08|555.28|0
1653346530000|2022-05-23 22:55:30|557.95|555.15|557.95|555.15|557.95|555.15|557.95|555.15|0
1653346540000|2022-05-23 22:55:40|558.2|555.4|558.2|555.4|558.2|555.4|558.2|555.4|0
1653346550000|2022-05-23 22:55:50|558.69|555.89|558.69|555.89|558.69|555.89|558.69|555.89|0
1653346560000|2022-05-23 22:56:00|558.58|555.78|558.2|555.4|558.58|555.78|558.08|555.28|0
1653346570000|2022-05-23 22:56:10|557.95|555.15|558.2|555.4|558.2|555.4|557.95|555.15|0
1653346580000|2022-05-23 22:56:20|558.08|555.28|558.2|555.4|558.2|555.4|558.08|555.28|0
1653346590000|2022-05-23 22:56:30|558.08|555.28|557.7|554.9|558.08|555.28|557.7|554.9|0
1653346600000|2022-05-23 22:56:40|557.2|554.4|557.45|554.65|557.45|554.65|557.2|554.4|0
1653346610000|2022-05-23 22:56:50|557.2|554.4|557.7|554.9|557.7|554.9|557.2|554.4|0
1653346620000|2022-05-23 22:57:00|557.58|554.78|557.2|554.4|557.58|554.78|557.2|554.4|0
1653346630000|2022-05-23 22:57:10|557.45|554.65|557.45|554.65|557.45|554.65|557.33|554.53|0
1653346640000|2022-05-23 22:57:20|557.33|554.53|557.2|554.4|557.33|554.53|557.2|554.4|0
1653346650000|2022-05-23 22:57:30|557.33|554.53|557.45|554.65|557.45|554.65|557.33|554.53|0
1653346660000|2022-05-23 22:57:40|557.33|554.53|557.45|554.65|557.45|554.65|557.33|554.53|0
1653346670000|2022-05-23 22:57:50|557.7|554.9|557.7|554.9|557.7|554.9|557.7|554.9|0
1653346680000|2022-05-23 22:58:00|557.58|554.78|557.33|554.53|557.58|554.78|557.33|554.53|0
1653346690000|2022-05-23 22:58:10|556.96|554.16|556.96|554.16|557.2|554.4|556.96|554.16|0
1653346710000|2022-05-23 22:58:30|556.34|553.54|556.71|553.91|556.71|553.91|556.34|553.54|0
1653346720000|2022-05-23 22:58:40|556.84|554.04|556.71|553.91|556.84|554.04|556.71|553.91|0
1653346730000|2022-05-23 22:58:50|556.59|553.79|556.96|554.16|556.96|554.16|556.59|553.79|0
1653346740000|2022-05-23 22:59:00|557.08|554.28|556.84|554.04|557.2|554.4|556.84|554.04|0
1653346750000|2022-05-23 22:59:10|556.59|553.79|556.34|553.54|556.59|553.79|556.34|553.54|0
1653346760000|2022-05-23 22:59:20|556.71|553.91|556.59|553.79|556.71|553.91|556.59|553.79|0
1653346780000|2022-05-23 22:59:40|556.96|554.16|556.71|553.91|556.96|554.16|556.46|553.66|0
1653346790000|2022-05-23 22:59:50|556.84|554.04|556.96|554.16|556.96|554.16|556.84|554.04|0
1653346800000|2022-05-23 23:00:00|556.59|553.79|556.96|554.16|556.96|554.16|556.59|553.79|0
1653346810000|2022-05-23 23:00:10|556.59|553.79|556.09|553.29|556.59|553.79|556.09|553.29|0
1653346820000|2022-05-23 23:00:20|555.96|553.16|556.21|553.41|556.21|553.41|555.96|553.16|0
1653346830000|2022-05-23 23:00:30|556.34|553.54|556.59|553.79|556.59|553.79|556.21|553.41|0
1653346840000|2022-05-23 23:00:40|556.71|553.91|556.71|553.91|556.71|553.91|556.71|553.91|0
1653346850000|2022-05-23 23:00:50|556.46|553.66|556.46|553.66|556.46|553.66|556.46|553.66|0
1653346870000|2022-05-23 23:01:10|556.09|553.29|556.09|553.29|556.09|553.29|556.09|553.29|0
1653346880000|2022-05-23 23:01:20|555.96|553.16|555.96|553.16|555.96|553.16|555.96|553.16|0
1653346900000|2022-05-23 23:01:40|556.09|553.29|556.21|553.41|556.21|553.41|556.09|553.29|0
1653346940000|2022-05-23 23:02:20|555.96|553.16|555.84|553.04|555.96|553.16|555.84|553.04|0
1653346950000|2022-05-23 23:02:30|555.71|552.91|555.47|552.67|555.71|552.91|555.47|552.67|0
1653346960000|2022-05-23 23:02:40|555.59|552.79|555.71|552.91|555.71|552.91|555.59|552.79|0
1653346970000|2022-05-23 23:02:50|555.59|552.79|555.47|552.67|555.59|552.79|555.47|552.67|0
1653346980000|2022-05-23 23:03:00|555.84|553.04|555.84|553.04|555.84|553.04|555.84|553.04|0
1653346990000|2022-05-23 23:03:10|555.96|553.16|555.96|553.16|555.96|553.16|555.71|552.91|0
1653347000000|2022-05-23 23:03:20|555.59|552.79|555.59|552.79|555.59|552.79|555.59|552.79|0
1653347010000|2022-05-23 23:03:30|555.47|552.67|555.47|552.67|555.47|552.67|555.22|552.42|0
1653347020000|2022-05-23 23:03:40|555.71|552.91|555.71|552.91|555.71|552.91|555.71|552.91|0
1653347030000|2022-05-23 23:03:50|555.96|553.16|555.96|553.16|555.96|553.16|555.96|553.16|0
1653347040000|2022-05-23 23:04:00|556.09|553.29|556.09|553.29|556.09|553.29|555.71|552.91|0
1653347050000|2022-05-23 23:04:10|556.21|553.41|555.84|553.04|556.21|553.41|555.84|553.04|0
1653347060000|2022-05-23 23:04:20|555.71|552.91|555.47|552.67|555.71|552.91|555.47|552.67|0
1653347070000|2022-05-23 23:04:30|555.96|553.16|556.21|553.41|556.21|553.41|555.96|553.16|0
1653347080000|2022-05-23 23:04:40|555.96|553.16|555.84|553.04|555.96|553.16|555.84|553.04|0
1653347090000|2022-05-23 23:04:50|555.47|552.67|555.47|552.67|555.47|552.67|555.47|552.67|0
1653347100000|2022-05-23 23:05:00|555.71|552.91|555.71|552.91|555.71|552.91|555.59|552.79|0
1653347110000|2022-05-23 23:05:10|555.96|553.16|556.09|553.29|556.09|553.29|555.96|553.16|0
1653347120000|2022-05-23 23:05:20|556.21|553.41|556.21|553.41|556.21|553.41|556.21|553.41|0
1653347140000|2022-05-23 23:05:40|556.09|553.29|556.09|553.29|556.09|553.29|556.09|553.29|0
1653347150000|2022-05-23 23:05:50|556.21|553.41|555.71|552.91|556.21|553.41|555.71|552.91|0
1653347160000|2022-05-23 23:06:00|555.47|552.67|555.47|552.67|555.47|552.67|555.35|552.55|0
1653347170000|2022-05-23 23:06:10|555.35|552.55|555.22|552.42|555.35|552.55|554.97|552.17|0
1653347180000|2022-05-23 23:06:20|555.1|552.3|554.85|552.05|555.1|552.3|554.85|552.05|0
1653347190000|2022-05-23 23:06:30|554.72|551.92|554.72|551.92|554.72|551.92|554.72|551.92|0
1653347200000|2022-05-23 23:06:40|554.97|552.17|554.85|552.05|554.97|552.17|554.85|552.05|0
1653347210000|2022-05-23 23:06:50|554.72|551.92|554.97|552.17|554.97|552.17|554.72|551.92|0
1653347220000|2022-05-23 23:07:00|554.72|551.92|554.97|552.17|555.22|552.42|554.72|551.92|0
1653347230000|2022-05-23 23:07:10|555.1|552.3|554.97|552.17|555.1|552.3|554.97|552.17|0
1653347240000|2022-05-23 23:07:20|555.1|552.3|554.47|551.67|555.1|552.3|554.47|551.67|0
1653347250000|2022-05-23 23:07:30|554.72|551.92|555.46|552.66|555.71|552.91|554.72|551.92|0
1653347260000|2022-05-23 23:07:40|555.35|552.55|555.46|552.66|555.46|552.66|555.35|552.55|0
1653347270000|2022-05-23 23:07:50|555.1|552.3|555.22|552.42|555.22|552.42|555.1|552.3|0
1653347280000|2022-05-23 23:08:00|554.72|551.92|554.72|551.92|554.72|551.92|554.72|551.92|0
1653347290000|2022-05-23 23:08:10|554.22|551.42|554.22|551.42|554.22|551.42|554.22|551.42|0
1653347310000|2022-05-23 23:08:30|554.47|551.67|554.72|551.92|554.72|551.92|554.47|551.67|0
1653347320000|2022-05-23 23:08:40|554.47|551.67|554.47|551.67|554.47|551.67|554.47|551.67|0
1653347330000|2022-05-23 23:08:50|554.6|551.8|554.6|551.8|554.72|551.92|554.6|551.8|0
1653347340000|2022-05-23 23:09:00|554.47|551.67|554.72|551.92|554.72|551.92|554.47|551.67|0
1653347360000|2022-05-23 23:09:20|554.47|551.67|554.47|551.67|554.47|551.67|554.47|551.67|0
1653347370000|2022-05-23 23:09:30|554.6|551.8|554.6|551.8|554.6|551.8|554.6|551.8|0
1653347380000|2022-05-23 23:09:40|554.72|551.92|554.85|552.05|554.85|552.05|554.72|551.92|0
1653347390000|2022-05-23 23:09:50|554.72|551.92|554.47|551.67|554.72|551.92|554.47|551.67|0
1653347400000|2022-05-23 23:10:00|554.72|551.92|554.72|551.92|554.72|551.92|554.72|551.92|0
1653347410000|2022-05-23 23:10:10|555.1|552.3|555.1|552.3|555.1|552.3|555.1|552.3|0
1653347420000|2022-05-23 23:10:20|555.22|552.42|555.22|552.42|555.22|552.42|554.97|552.17|0
1653347430000|2022-05-23 23:10:30|554.97|552.17|555.22|552.42|555.22|552.42|554.97|552.17|0
1653347440000|2022-05-23 23:10:40|555.46|552.66|554.72|551.92|555.46|552.66|554.72|551.92|0
1653347450000|2022-05-23 23:10:50|554.97|552.17|554.72|551.92|554.97|552.17|554.72|551.92|0
1653347460000|2022-05-23 23:11:00|554.47|551.67|554.6|551.8|554.6|551.8|554.22|551.42|0
1653347470000|2022-05-23 23:11:10|555.22|552.42|555.59|552.79|555.59|552.79|555.22|552.42|0
1653347480000|2022-05-23 23:11:20|555.46|552.66|555.59|552.79|555.59|552.79|555.46|552.66|0
1653347490000|2022-05-23 23:11:30|555.22|552.42|555.1|552.3|555.22|552.42|555.1|552.3|0
1653347500000|2022-05-23 23:11:40|554.97|552.17|555.22|552.42|555.22|552.42|554.97|552.17|0
1653347510000|2022-05-23 23:11:50|555.1|552.3|555.71|552.91|555.71|552.91|555.1|552.3|0
1653347520000|2022-05-23 23:12:00|555.46|552.66|555.84|553.04|555.84|553.04|555.46|552.66|0
1653347530000|2022-05-23 23:12:10|555.71|552.91|555.84|553.04|555.96|553.16|555.71|552.91|0
1653347540000|2022-05-23 23:12:20|555.71|552.91|555.35|552.55|555.71|552.91|555.35|552.55|0
1653347550000|2022-05-23 23:12:30|555.22|552.42|556.21|553.41|556.21|553.41|555.22|552.42|0
1653347560000|2022-05-23 23:12:40|555.96|553.16|555.96|553.16|555.96|553.16|555.96|553.16|0
1653347570000|2022-05-23 23:12:50|556.09|553.29|556.46|553.66|556.46|553.66|556.09|553.29|0
1653347580000|2022-05-23 23:13:00|556.59|553.79|556.59|553.79|556.71|553.91|556.46|553.66|0
1653347590000|2022-05-23 23:13:10|556.71|553.91|556.21|553.41|556.71|553.91|556.21|553.41|0
1653347600000|2022-05-23 23:13:20|555.96|553.16|556.09|553.29|556.09|553.29|555.96|553.16|0
1653347610000|2022-05-23 23:13:30|556.46|553.66|556.46|553.66|556.59|553.79|556.34|553.54|0
1653347620000|2022-05-23 23:13:40|556.59|553.79|555.96|553.16|556.59|553.79|555.96|553.16|0
1653347630000|2022-05-23 23:13:50|556.21|553.41|555.59|552.79|556.21|553.41|555.59|552.79|0
1653347640000|2022-05-23 23:14:00|555.71|552.91|555.71|552.91|555.71|552.91|555.71|552.91|0
1653347650000|2022-05-23 23:14:10|555.96|553.16|555.96|553.16|555.96|553.16|555.96|553.16|0
1653347660000|2022-05-23 23:14:20|556.21|553.41|556.21|553.41|556.21|553.41|555.96|553.16|0
1653347670000|2022-05-23 23:14:30|556.09|553.29|556.21|553.41|556.21|553.41|556.09|553.29|0
1653347680000|2022-05-23 23:14:40|556.34|553.54|556.34|553.54|556.34|553.54|556.34|553.54|0
1653347690000|2022-05-23 23:14:50|556.59|553.79|556.34|553.54|556.59|553.79|556.34|553.54|0
1653347700000|2022-05-23 23:15:00|556.46|553.66|556.46|553.66|556.71|553.91|556.46|553.66|0
1653347710000|2022-05-23 23:15:10|556.34|553.54|556.34|553.54|556.34|553.54|556.21|553.41|0
1653347720000|2022-05-23 23:15:20|556.21|553.41|556.59|553.79|556.59|553.79|556.21|553.41|0
1653347730000|2022-05-23 23:15:30|556.71|553.91|556.46|553.66|556.71|553.91|556.46|553.66|0
1653347740000|2022-05-23 23:15:40|556.21|553.41|556.46|553.66|556.46|553.66|556.21|553.41|0
1653347760000|2022-05-23 23:16:00|556.59|553.79|556.71|553.91|556.71|553.91|556.59|553.79|0
1653347770000|2022-05-23 23:16:10|556.46|553.66|556.59|553.79|556.59|553.79|556.46|553.66|0
1653347780000|2022-05-23 23:16:20|556.71|553.91|556.71|553.91|556.71|553.91|556.71|553.91|0
1653347790000|2022-05-23 23:16:30|556.59|553.79|556.59|553.79|556.59|553.79|556.59|553.79|0
1653347800000|2022-05-23 23:16:40|556.71|553.91|556.71|553.91|556.71|553.91|556.71|553.91|0
1653347830000|2022-05-23 23:17:10|557.45|554.65|557.7|554.9|557.7|554.9|557.45|554.65|0
1653347840000|2022-05-23 23:17:20|557.95|555.15|558.44|555.64|558.44|555.64|557.95|555.15|0
1653347850000|2022-05-23 23:17:30|558.69|555.89|558.94|556.14|558.94|556.14|558.69|555.89|0
1653347860000|2022-05-23 23:17:40|559.07|556.27|558.94|556.14|559.07|556.27|558.94|556.14|0
1653347870000|2022-05-23 23:17:50|559.19|556.39|558.94|556.14|559.19|556.39|558.94|556.14|0
1653347880000|2022-05-23 23:18:00|559.57|556.77|559.44|556.64|559.57|556.77|559.32|556.52|0
1653347890000|2022-05-23 23:18:10|559.32|556.52|559.44|556.64|559.44|556.64|559.19|556.39|0
1653347900000|2022-05-23 23:18:20|559.69|556.89|560.18|557.38|560.18|557.38|559.69|556.89|0
1653347910000|2022-05-23 23:18:30|560.43|557.63|560.43|557.63|560.43|557.63|560.43|557.63|0
1653347920000|2022-05-23 23:18:40|560.68|557.88|560.56|557.76|560.68|557.88|560.43|557.63|0
1653347930000|2022-05-23 23:18:50|560.68|557.88|560.56|557.76|560.68|557.88|560.56|557.76|0
1653347940000|2022-05-23 23:19:00|560.68|557.88|561.43|558.63|561.43|558.63|560.18|557.38|0
1653347950000|2022-05-23 23:19:10|561.18|558.38|561.18|558.38|561.18|558.38|561.18|558.38|0
1653347960000|2022-05-23 23:19:20|561.67|558.87|561.43|558.63|561.67|558.87|561.43|558.63|0
1653347970000|2022-05-23 23:19:30|561.92|559.12|561.43|558.63|561.92|559.12|561.43|558.63|0
1653347980000|2022-05-23 23:19:40|561.67|558.87|561.43|558.63|561.67|558.87|561.43|558.63|0
1653347990000|2022-05-23 23:19:50|560.93|558.13|560.93|558.13|560.93|558.13|560.93|558.13|0
1653348000000|2022-05-23 23:20:00|560.56|557.76|560.68|557.88|560.68|557.88|560.43|557.63|0
1653348010000|2022-05-23 23:20:10|560.56|557.76|560.43|557.63|560.56|557.76|560.43|557.63|0
1653348020000|2022-05-23 23:20:20|560.56|557.76|560.43|557.63|560.68|557.88|560.43|557.63|0
1653348040000|2022-05-23 23:20:40|560.68|557.88|560.68|557.88|560.68|557.88|560.68|557.88|0
1653348050000|2022-05-23 23:20:50|560.93|558.13|560.68|557.88|560.93|558.13|560.68|557.88|0
1653348060000|2022-05-23 23:21:00|560.43|557.63|560.43|557.63|560.56|557.76|560.43|557.63|0
1653348070000|2022-05-23 23:21:10|560.18|557.38|560.43|557.63|560.43|557.63|560.18|557.38|0
1653348090000|2022-05-23 23:21:30|560.68|557.88|560.68|557.88|560.68|557.88|560.43|557.63|0
1653348100000|2022-05-23 23:21:40|560.43|557.63|560.31|557.51|560.43|557.63|560.31|557.51|0
1653348110000|2022-05-23 23:21:50|560.18|557.38|560.68|557.88|560.68|557.88|560.18|557.38|0
1653348120000|2022-05-23 23:22:00|560.18|557.38|560.68|557.88|560.68|557.88|560.18|557.38|0
1653348130000|2022-05-23 23:22:10|560.56|557.76|560.56|557.76|560.56|557.76|560.56|557.76|0
1653348140000|2022-05-23 23:22:20|560.68|557.88|560.56|557.76|560.68|557.88|560.43|557.63|0
1653348150000|2022-05-23 23:22:30|560.31|557.51|560.18|557.38|560.43|557.63|560.18|557.38|0
1653348160000|2022-05-23 23:22:40|560.68|557.88|560.43|557.63|560.68|557.88|560.43|557.63|0
1653348170000|2022-05-23 23:22:50|560.18|557.38|560.43|557.63|560.43|557.63|560.18|557.38|0
1653348190000|2022-05-23 23:23:10|560.18|557.38|560.18|557.38|560.18|557.38|560.18|557.38|0
1653348200000|2022-05-23 23:23:20|559.93|557.13|560.31|557.51|560.31|557.51|559.93|557.13|0
1653348210000|2022-05-23 23:23:30|560.18|557.38|560.31|557.51|560.31|557.51|560.18|557.38|0
1653348220000|2022-05-23 23:23:40|560.43|557.63|560.43|557.63|560.43|557.63|560.43|557.63|0
1653348230000|2022-05-23 23:23:50|560.31|557.51|560.43|557.63|560.43|557.63|560.18|557.38|0
1653348240000|2022-05-23 23:24:00|560.56|557.76|560.43|557.63|560.68|557.88|560.43|557.63|0
1653348250000|2022-05-23 23:24:10|560.31|557.51|560.31|557.51|560.31|557.51|560.18|557.38|0
1653348260000|2022-05-23 23:24:20|560.43|557.63|560.31|557.51|560.43|557.63|560.31|557.51|0
1653348270000|2022-05-23 23:24:30|560.43|557.63|560.43|557.63|560.43|557.63|560.18|557.38|0
1653348280000|2022-05-23 23:24:40|560.68|557.88|560.68|557.88|560.93|558.13|560.68|557.88|0
1653348290000|2022-05-23 23:24:50|560.43|557.63|560.31|557.51|560.43|557.63|560.31|557.51|0
1653348300000|2022-05-23 23:25:00|560.18|557.38|559.57|556.77|560.43|557.63|559.57|556.77|0
1653348310000|2022-05-23 23:25:10|559.44|556.64|558.94|556.14|559.44|556.64|558.94|556.14|0
1653348320000|2022-05-23 23:25:20|558.69|555.89|558.94|556.14|558.94|556.14|558.44|555.64|0
1653348330000|2022-05-23 23:25:30|559.19|556.39|558.94|556.14|559.19|556.39|558.94|556.14|0
1653348340000|2022-05-23 23:25:40|558.82|556.02|559.44|556.64|559.57|556.77|558.82|556.02|0
1653348350000|2022-05-23 23:25:50|559.32|556.52|559.69|556.89|559.69|556.89|559.32|556.52|0
1653348360000|2022-05-23 23:26:00|559.44|556.64|559.44|556.64|559.44|556.64|559.44|556.64|0
1653348380000|2022-05-23 23:26:20|559.69|556.89|559.69|556.89|559.69|556.89|559.69|556.89|0
1653348390000|2022-05-23 23:26:30|559.57|556.77|559.69|556.89|559.69|556.89|559.57|556.77|0
1653348420000|2022-05-23 23:27:00|559.44|556.64|559.44|556.64|559.44|556.64|559.44|556.64|0
1653348430000|2022-05-23 23:27:10|559.19|556.39|558.94|556.14|559.44|556.64|558.94|556.14|0
1653348440000|2022-05-23 23:27:20|559.07|556.27|559.69|556.89|559.69|556.89|559.07|556.27|0
1653348450000|2022-05-23 23:27:30|559.44|556.64|559.44|556.64|559.44|556.64|559.44|556.64|0
1653348470000|2022-05-23 23:27:50|559.32|556.52|559.69|556.89|559.69|556.89|559.32|556.52|0
1653348480000|2022-05-23 23:28:00|559.57|556.77|559.69|556.89|559.69|556.89|559.57|556.77|0
1653348490000|2022-05-23 23:28:10|559.82|557.02|559.69|556.89|559.82|557.02|559.69|556.89|0
1653348510000|2022-05-23 23:28:30|559.82|557.02|559.69|556.89|559.82|557.02|559.69|556.89|0
1653348520000|2022-05-23 23:28:40|559.44|556.64|559.44|556.64|559.57|556.77|559.44|556.64|0
1653348530000|2022-05-23 23:28:50|559.57|556.77|559.69|556.89|559.69|556.89|559.44|556.64|0
1653348550000|2022-05-23 23:29:10|560.18|557.38|560.18|557.38|560.18|557.38|560.18|557.38|0
1653348560000|2022-05-23 23:29:20|560.31|557.51|560.68|557.88|560.68|557.88|560.31|557.51|0
1653348570000|2022-05-23 23:29:30|560.81|558.01|560.93|558.13|560.93|558.13|560.68|557.88|0
1653348580000|2022-05-23 23:29:40|561.18|558.38|561.18|558.38|561.31|558.51|561.18|558.38|0
1653348590000|2022-05-23 23:29:50|561.06|558.26|561.18|558.38|561.18|558.38|560.93|558.13|0
1653348600000|2022-05-23 23:30:00|561.43|558.63|561.18|558.38|561.43|558.63|561.18|558.38|0
1653348610000|2022-05-23 23:30:10|561.31|558.51|560.93|558.13|561.31|558.51|560.93|558.13|0
1653348620000|2022-05-23 23:30:20|561.06|558.26|560.43|557.63|561.06|558.26|560.43|557.63|0
1653348630000|2022-05-23 23:30:30|560.56|557.76|560.93|558.13|560.93|558.13|560.56|557.76|0
1653348650000|2022-05-23 23:30:50|561.18|558.38|560.93|558.13|561.18|558.38|560.93|558.13|0
1653348660000|2022-05-23 23:31:00|560.56|557.76|560.68|557.88|560.68|557.88|560.56|557.76|0
1653348670000|2022-05-23 23:31:10|560.56|557.76|560.93|558.13|560.93|558.13|560.56|557.76|0
1653348680000|2022-05-23 23:31:20|561.06|558.26|560.43|557.63|561.06|558.26|560.43|557.63|0
1653348700000|2022-05-23 23:31:40|560.68|557.88|560.43|557.63|560.68|557.88|560.31|557.51|0
1653348710000|2022-05-23 23:31:50|560.68|557.88|560.43|557.63|560.68|557.88|560.43|557.63|0
1653348720000|2022-05-23 23:32:00|560.18|557.38|560.18|557.38|560.18|557.38|560.18|557.38|0
1653348730000|2022-05-23 23:32:10|560.31|557.51|560.18|557.38|560.31|557.51|560.18|557.38|0
1653348740000|2022-05-23 23:32:20|560.31|557.51|560.18|557.38|560.31|557.51|560.18|557.38|0
1653348750000|2022-05-23 23:32:30|560.93|558.13|560.93|558.13|560.93|558.13|560.93|558.13|0
1653348760000|2022-05-23 23:32:40|561.18|558.38|560.93|558.13|561.18|558.38|560.93|558.13|0
1653348780000|2022-05-23 23:33:00|560.68|557.88|560.43|557.63|560.68|557.88|560.43|557.63|0
1653348790000|2022-05-23 23:33:10|560.68|557.88|560.68|557.88|560.68|557.88|560.68|557.88|0
1653348800000|2022-05-23 23:33:20|560.43|557.63|560.93|558.13|560.93|558.13|560.43|557.63|0
1653348810000|2022-05-23 23:33:30|561.18|558.38|561.06|558.26|561.18|558.38|560.93|558.13|0
1653348820000|2022-05-23 23:33:40|561.18|558.38|560.93|558.13|561.18|558.38|560.93|558.13|0
1653348830000|2022-05-23 23:33:50|560.68|557.88|560.68|557.88|560.68|557.88|560.68|557.88|0
1653348840000|2022-05-23 23:34:00|560.93|558.13|560.81|558.01|560.93|558.13|560.81|558.01|0
1653348850000|2022-05-23 23:34:10|560.68|557.88|560.93|558.13|560.93|558.13|560.68|557.88|0
1653348860000|2022-05-23 23:34:20|560.81|558.01|560.43|557.63|560.81|558.01|560.43|557.63|0
1653348870000|2022-05-23 23:34:30|560.68|557.88|560.56|557.76|560.68|557.88|560.56|557.76|0
1653348880000|2022-05-23 23:34:40|560.18|557.38|560.18|557.38|560.43|557.63|560.18|557.38|0
1653348890000|2022-05-23 23:34:50|559.93|557.13|559.93|557.13|559.93|557.13|559.93|557.13|0
1653348900000|2022-05-23 23:35:00|560.06|557.26|559.93|557.13|560.06|557.26|559.82|557.02|0
1653348910000|2022-05-23 23:35:10|560.18|557.38|559.44|556.64|560.18|557.38|559.44|556.64|0
1653348920000|2022-05-23 23:35:20|559.57|556.77|559.19|556.39|559.57|556.77|559.19|556.39|0
1653348930000|2022-05-23 23:35:30|559.44|556.64|559.19|556.39|559.44|556.64|559.19|556.39|0
1653348940000|2022-05-23 23:35:40|559.07|556.27|558.94|556.14|559.07|556.27|558.94|556.14|0
1653348950000|2022-05-23 23:35:50|559.44|556.64|558.94|556.14|559.44|556.64|558.94|556.14|0
1653348960000|2022-05-23 23:36:00|559.19|556.39|558.94|556.14|559.19|556.39|558.94|556.14|0
1653348990000|2022-05-23 23:36:30|558.69|555.89|558.69|555.89|558.69|555.89|558.69|555.89|0
1653349000000|2022-05-23 23:36:40|558.94|556.14|559.19|556.39|559.19|556.39|558.94|556.14|0
1653349010000|2022-05-23 23:36:50|559.32|556.52|559.07|556.27|559.32|556.52|559.07|556.27|0
1653349020000|2022-05-23 23:37:00|558.94|556.14|558.2|555.4|558.94|556.14|558.2|555.4|0
1653349030000|2022-05-23 23:37:10|558.44|555.64|558.44|555.64|558.57|555.77|558.44|555.64|0
1653349040000|2022-05-23 23:37:20|558.2|555.4|558.2|555.4|558.2|555.4|558.2|555.4|0
1653349050000|2022-05-23 23:37:30|558.32|555.52|558.32|555.52|558.32|555.52|558.2|555.4|0
1653349060000|2022-05-23 23:37:40|558.2|555.4|558.69|555.89|558.69|555.89|558.2|555.4|0
1653349070000|2022-05-23 23:37:50|558.57|555.77|558.57|555.77|558.57|555.77|558.57|555.77|0
1653349080000|2022-05-23 23:38:00|558.44|555.64|558.44|555.64|558.44|555.64|558.44|555.64|0
1653349090000|2022-05-23 23:38:10|558.69|555.89|558.57|555.77|558.69|555.89|558.57|555.77|0
1653349100000|2022-05-23 23:38:20|558.82|556.02|558.94|556.14|558.94|556.14|558.82|556.02|0
1653349110000|2022-05-23 23:38:30|559.07|556.27|559.19|556.39|559.19|556.39|558.94|556.14|0
1653349120000|2022-05-23 23:38:40|559.07|556.27|559.19|556.39|559.19|556.39|559.07|556.27|0
1653349130000|2022-05-23 23:38:50|559.32|556.52|559.44|556.64|559.44|556.64|559.07|556.27|0
1653349140000|2022-05-23 23:39:00|559.32|556.52|558.94|556.14|559.32|556.52|558.94|556.14|0
1653349150000|2022-05-23 23:39:10|558.69|555.89|558.69|555.89|558.69|555.89|558.69|555.89|0
1653349160000|2022-05-23 23:39:20|558.94|556.14|558.94|556.14|558.94|556.14|558.82|556.02|0
1653349170000|2022-05-23 23:39:30|558.69|555.89|558.2|555.4|558.69|555.89|558.2|555.4|0
1653349180000|2022-05-23 23:39:40|558.44|555.64|558.2|555.4|558.44|555.64|558.2|555.4|0
1653349190000|2022-05-23 23:39:50|558.44|555.64|558.44|555.64|558.44|555.64|558.44|555.64|0
1653349200000|2022-05-23 23:40:00|558.32|555.52|557.95|555.15|558.32|555.52|557.95|555.15|0
1653349210000|2022-05-23 23:40:10|557.45|554.65|556.95|554.15|557.45|554.65|556.95|554.15|0
1653349220000|2022-05-23 23:40:20|557.2|554.4|556.95|554.15|557.2|554.4|556.95|554.15|0
1653349230000|2022-05-23 23:40:30|557.2|554.4|556.95|554.15|557.58|554.78|556.95|554.15|0
1653349240000|2022-05-23 23:40:40|557.2|554.4|557.2|554.4|557.2|554.4|557.08|554.28|0
1653349250000|2022-05-23 23:40:50|557.45|554.65|557.2|554.4|557.45|554.65|557.2|554.4|0
1653349260000|2022-05-23 23:41:00|556.95|554.15|556.95|554.15|556.95|554.15|556.95|554.15|0
1653349270000|2022-05-23 23:41:10|556.7|553.9|556.7|553.9|556.95|554.15|556.7|553.9|0
1653349280000|2022-05-23 23:41:20|556.46|553.66|556.7|553.9|556.7|553.9|556.46|553.66|0
1653349290000|2022-05-23 23:41:30|556.95|554.15|556.7|553.9|556.95|554.15|556.7|553.9|0
1653349300000|2022-05-23 23:41:40|556.46|553.66|556.46|553.66|556.46|553.66|556.46|553.66|0
1653349310000|2022-05-23 23:41:50|556.21|553.41|556.21|553.41|556.21|553.41|556.21|553.41|0
1653349320000|2022-05-23 23:42:00|556.46|553.66|556.46|553.66|556.59|553.79|556.46|553.66|0
1653349330000|2022-05-23 23:42:10|556.09|553.29|556.09|553.29|556.09|553.29|556.09|553.29|0
1653349340000|2022-05-23 23:42:20|556.21|553.41|556.21|553.41|556.21|553.41|556.21|553.41|0
1653349350000|2022-05-23 23:42:30|556.34|553.54|556.46|553.66|556.46|553.66|556.21|553.41|0
1653349360000|2022-05-23 23:42:40|556.21|553.41|556.21|553.41|556.21|553.41|555.96|553.16|0
1653349370000|2022-05-23 23:42:50|556.34|553.54|556.46|553.66|556.46|553.66|556.21|553.41|0
1653349380000|2022-05-23 23:43:00|556.59|553.79|556.59|553.79|556.59|553.79|556.46|553.66|0
1653349390000|2022-05-23 23:43:10|556.34|553.54|556.21|553.41|556.34|553.54|556.21|553.41|0
1653349400000|2022-05-23 23:43:20|555.96|553.16|555.71|552.91|555.96|553.16|555.71|552.91|0
1653349410000|2022-05-23 23:43:30|555.96|553.16|555.96|553.16|555.96|553.16|555.96|553.16|0
1653349420000|2022-05-23 23:43:40|555.84|553.04|555.96|553.16|555.96|553.16|555.71|552.91|0
1653349430000|2022-05-23 23:43:50|556.21|553.41|556.46|553.66|556.46|553.66|556.21|553.41|0
1653349440000|2022-05-23 23:44:00|556.34|553.54|555.96|553.16|556.34|553.54|555.96|553.16|0
1653349460000|2022-05-23 23:44:20|556.21|553.41|556.09|553.29|556.21|553.41|556.09|553.29|0
1653349470000|2022-05-23 23:44:30|555.96|553.16|555.84|553.04|555.96|553.16|555.84|553.04|0
1653349480000|2022-05-23 23:44:40|555.71|552.91|555.71|552.91|555.96|553.16|555.71|552.91|0
1653349490000|2022-05-23 23:44:50|555.46|552.66|555.59|552.79|555.59|552.79|555.46|552.66|0
1653349500000|2022-05-23 23:45:00|555.46|552.66|555.71|552.91|555.96|553.16|555.46|552.66|0
1653349510000|2022-05-23 23:45:10|555.46|552.66|555.46|552.66|555.46|552.66|555.46|552.66|0
1653349520000|2022-05-23 23:45:20|555.59|552.79|555.71|552.91|555.71|552.91|555.59|552.79|0
1653349530000|2022-05-23 23:45:30|556.09|553.29|556.09|553.29|556.09|553.29|556.09|553.29|0
1653349540000|2022-05-23 23:45:40|555.96|553.16|556.21|553.41|556.21|553.41|555.96|553.16|0
1653349550000|2022-05-23 23:45:50|555.96|553.16|556.09|553.29|556.09|553.29|555.96|553.16|0
1653349560000|2022-05-23 23:46:00|556.21|553.41|556.21|553.41|556.46|553.66|556.21|553.41|0
1653349570000|2022-05-23 23:46:10|556.34|553.54|556.21|553.41|556.46|553.66|556.21|553.41|0
1653349580000|2022-05-23 23:46:20|556.34|553.54|556.21|553.41|556.34|553.54|556.21|553.41|0
1653349590000|2022-05-23 23:46:30|556.46|553.66|556.34|553.54|556.46|553.66|556.21|553.41|0
1653349600000|2022-05-23 23:46:40|556.21|553.41|556.7|553.9|556.7|553.9|556.21|553.41|0
1653349610000|2022-05-23 23:46:50|556.95|554.15|557.08|554.28|557.08|554.28|556.95|554.15|0
1653349620000|2022-05-23 23:47:00|556.95|554.15|556.21|553.41|556.95|554.15|556.21|553.41|0
1653349630000|2022-05-23 23:47:10|555.96|553.16|556.09|553.29|556.46|553.66|555.96|553.16|0
1653349640000|2022-05-23 23:47:20|555.96|553.16|555.84|553.04|555.96|553.16|555.84|553.04|0
1653349650000|2022-05-23 23:47:30|555.46|552.66|555.59|552.79|555.84|553.04|555.46|552.66|0
1653349660000|2022-05-23 23:47:40|555.84|553.04|555.46|552.66|555.84|553.04|555.46|552.66|0
1653349670000|2022-05-23 23:47:50|555.71|552.91|555.71|552.91|555.71|552.91|555.71|552.91|0
1653349680000|2022-05-23 23:48:00|555.46|552.66|555.71|552.91|555.71|552.91|555.46|552.66|0
1653349690000|2022-05-23 23:48:10|555.84|553.04|555.84|553.04|555.84|553.04|555.84|553.04|0
1653349700000|2022-05-23 23:48:20|555.96|553.16|555.84|553.04|555.96|553.16|555.84|553.04|0
1653349710000|2022-05-23 23:48:30|555.71|552.91|555.96|553.16|555.96|553.16|555.71|552.91|0
1653349720000|2022-05-23 23:48:40|556.21|553.41|556.21|553.41|556.21|553.41|556.21|553.41|0
1653349740000|2022-05-23 23:49:00|556.09|553.29|555.96|553.16|556.09|553.29|555.96|553.16|0
1653349750000|2022-05-23 23:49:10|555.71|552.91|555.71|552.91|555.71|552.91|555.71|552.91|0
1653349760000|2022-05-23 23:49:20|555.96|553.16|555.96|553.16|555.96|553.16|555.96|553.16|0
1653349770000|2022-05-23 23:49:30|556.21|553.41|555.96|553.16|556.21|553.41|555.96|553.16|0
1653349780000|2022-05-23 23:49:40|556.21|553.41|556.46|553.66|556.46|553.66|556.21|553.41|0
1653349790000|2022-05-23 23:49:50|556.21|553.41|555.46|552.66|556.21|553.41|555.46|552.66|0
1653349800000|2022-05-23 23:50:00|555.71|552.91|555.21|552.41|555.71|552.91|555.21|552.41|0
1653349810000|2022-05-23 23:50:10|555.46|552.66|555.1|552.3|555.46|552.66|555.1|552.3|0
1653349820000|2022-05-23 23:50:20|554.97|552.17|554.97|552.17|554.97|552.17|554.97|552.17|0
1653349830000|2022-05-23 23:50:30|555.21|552.41|554.47|551.67|555.21|552.41|554.47|551.67|0
1653349840000|2022-05-23 23:50:40|554.22|551.42|554.47|551.67|554.47|551.67|554.22|551.42|0
1653349850000|2022-05-23 23:50:50|554.72|551.92|554.47|551.67|554.72|551.92|554.47|551.67|0
1653349860000|2022-05-23 23:51:00|554.22|551.42|554.47|551.67|554.47|551.67|554.22|551.42|0
1653349870000|2022-05-23 23:51:10|554.22|551.42|553.97|551.17|554.22|551.42|553.97|551.17|0
1653349880000|2022-05-23 23:51:20|554.22|551.42|554.22|551.42|554.22|551.42|554.22|551.42|0
1653349890000|2022-05-23 23:51:30|554.35|551.55|554.22|551.42|554.35|551.55|553.97|551.17|0
1653349900000|2022-05-23 23:51:40|553.97|551.17|554.22|551.42|554.22|551.42|553.97|551.17|0
1653349910000|2022-05-23 23:51:50|553.97|551.17|553.97|551.17|553.97|551.17|553.97|551.17|0
1653349920000|2022-05-23 23:52:00|552.98|550.18|553.23|550.43|553.23|550.43|552.98|550.18|0
1653349930000|2022-05-23 23:52:10|552.98|550.18|552.98|550.18|553.23|550.43|552.98|550.18|0
1653349940000|2022-05-23 23:52:20|552.73|549.93|552.98|550.18|552.98|550.18|552.73|549.93|0
1653349950000|2022-05-23 23:52:30|553.23|550.43|553.23|550.43|553.23|550.43|553.23|550.43|0
1653349960000|2022-05-23 23:52:40|553.48|550.68|553.61|550.81|553.72|550.92|553.48|550.68|0
1653349970000|2022-05-23 23:52:50|553.72|550.92|553.11|550.31|553.72|550.92|553.11|550.31|0
1653349980000|2022-05-23 23:53:00|553.23|550.43|553.23|550.43|553.23|550.43|553.11|550.31|0
1653349990000|2022-05-23 23:53:10|553.48|550.68|554.22|551.42|554.22|551.42|553.48|550.68|0
1653350000000|2022-05-23 23:53:20|554.1|551.3|554.22|551.42|554.47|551.67|554.1|551.3|0
1653350010000|2022-05-23 23:53:30|554.47|551.67|554.72|551.92|554.72|551.92|554.47|551.67|0
1653350020000|2022-05-23 23:53:40|554.47|551.67|554.72|551.92|554.72|551.92|554.47|551.67|0
1653350030000|2022-05-23 23:53:50|554.47|551.67|554.72|551.92|554.72|551.92|554.47|551.67|0
1653350040000|2022-05-23 23:54:00|555.21|552.41|554.97|552.17|555.21|552.41|554.97|552.17|0
1653350050000|2022-05-23 23:54:10|555.46|552.66|555.96|553.16|555.96|553.16|555.46|552.66|0
1653350070000|2022-05-23 23:54:30|555.71|552.91|555.46|552.66|555.71|552.91|555.46|552.66|0
1653350080000|2022-05-23 23:54:40|555.34|552.54|555.21|552.41|555.46|552.66|555.21|552.41|0
1653350110000|2022-05-23 23:55:10|555.09|552.29|555.21|552.41|555.34|552.54|555.09|552.29|0
1653350120000|2022-05-23 23:55:20|555.46|552.66|555.34|552.54|555.46|552.66|555.34|552.54|0
1653350130000|2022-05-23 23:55:30|555.21|552.41|555.09|552.29|555.21|552.41|555.09|552.29|0
1653350140000|2022-05-23 23:55:40|554.97|552.17|555.21|552.41|555.21|552.41|554.97|552.17|0
1653350150000|2022-05-23 23:55:50|555.09|552.29|555.21|552.41|555.46|552.66|554.97|552.17|0
1653350160000|2022-05-23 23:56:00|555.09|552.29|555.21|552.41|555.21|552.41|554.97|552.17|0
1653350170000|2022-05-23 23:56:10|555.34|552.54|554.97|552.17|555.34|552.54|554.97|552.17|0
1653350180000|2022-05-23 23:56:20|555.21|552.41|555.21|552.41|555.21|552.41|555.21|552.41|0
1653350210000|2022-05-23 23:56:50|555.09|552.29|555.21|552.41|555.21|552.41|555.09|552.29|0
1653350220000|2022-05-23 23:57:00|554.97|552.17|554.97|552.17|554.97|552.17|554.97|552.17|0
1653350230000|2022-05-23 23:57:10|555.09|552.29|554.97|552.17|555.09|552.29|554.97|552.17|0
1653350240000|2022-05-23 23:57:20|554.6|551.8|554.47|551.67|554.72|551.92|554.47|551.67|0
1653350250000|2022-05-23 23:57:30|554.1|551.3|554.22|551.42|554.22|551.42|554.1|551.3|0
1653350260000|2022-05-23 23:57:40|553.97|551.17|554.22|551.42|554.22|551.42|553.97|551.17|0
1653350270000|2022-05-23 23:57:50|553.97|551.17|553.97|551.17|554.22|551.42|553.97|551.17|0
1653350280000|2022-05-23 23:58:00|554.1|551.3|553.97|551.17|554.1|551.3|553.97|551.17|0
1653350300000|2022-05-23 23:58:20|554.22|551.42|553.72|550.92|554.22|551.42|553.72|550.92|0
1653350310000|2022-05-23 23:58:30|553.23|550.43|553.23|550.43|553.23|550.43|553.23|550.43|0
1653350320000|2022-05-23 23:58:40|552.98|550.18|552.98|550.18|552.98|550.18|552.86|550.06|0
1653350330000|2022-05-23 23:58:50|553.23|550.43|553.48|550.68|553.48|550.68|553.23|550.43|0
1653350340000|2022-05-23 23:59:00|553.36|550.56|552.98|550.18|553.36|550.56|552.98|550.18|0
1653350350000|2022-05-23 23:59:10|553.11|550.31|553.23|550.43|553.23|550.43|553.11|550.31|0
1653350360000|2022-05-23 23:59:20|553.48|550.68|553.48|550.68|553.48|550.68|553.48|550.68|0
1653350370000|2022-05-23 23:59:30|553.72|550.92|553.72|550.92|553.72|550.92|553.72|550.92|0
1653350390000|2022-05-23 23:59:50|553.97|551.17|554.22|551.42|554.22|551.42|553.72|550.92|0
1653350400000|2022-05-24 00:00:00|554.47|551.67|555.21|552.41|555.21|552.41|554.47|551.67|0
1653350410000|2022-05-24 00:00:10|554.47|551.67|555.46|552.66|555.46|552.66|554.47|551.67|0
1653350420000|2022-05-24 00:00:20|555.71|552.91|556.95|554.15|556.95|554.15|555.71|552.91|0
1653350430000|2022-05-24 00:00:30|557.2|554.4|557.2|554.4|557.2|554.4|557.2|554.4|0
1653350440000|2022-05-24 00:00:40|557.58|554.78|557.7|554.9|558.19|555.39|557.33|554.53|0
1653350450000|2022-05-24 00:00:50|558.19|555.39|557.83|555.03|558.19|555.39|557.83|555.03|0
1653350460000|2022-05-24 00:01:00|558.19|555.39|558.07|555.27|558.44|555.64|558.07|555.27|0
1653350470000|2022-05-24 00:01:10|557.83|555.03|557.95|555.15|557.95|555.15|557.83|555.03|0
1653350480000|2022-05-24 00:01:20|558.19|555.39|558.69|555.89|558.69|555.89|557.95|555.15|0
1653350490000|2022-05-24 00:01:30|558.19|555.39|558.69|555.89|558.69|555.89|557.95|555.15|0
1653350500000|2022-05-24 00:01:40|558.94|556.14|559.44|556.64|559.44|556.64|558.94|556.14|0
1653350510000|2022-05-24 00:01:50|559.19|556.39|559.44|556.64|559.68|556.88|559.19|556.39|0
1653350520000|2022-05-24 00:02:00|559.93|557.13|559.68|556.88|559.93|557.13|559.44|556.64|0
1653350530000|2022-05-24 00:02:10|559.57|556.77|559.19|556.39|559.68|556.88|559.19|556.39|0
1653350540000|2022-05-24 00:02:20|559.81|557.01|559.68|556.88|560.18|557.38|559.68|556.88|0
1653350550000|2022-05-24 00:02:30|559.44|556.64|560.31|557.51|560.31|557.51|559.44|556.64|0
1653350560000|2022-05-24 00:02:40|560.06|557.26|560.18|557.38|560.18|557.38|559.93|557.13|0
1653350570000|2022-05-24 00:02:50|560.43|557.63|560.31|557.51|560.43|557.63|559.93|557.13|0
1653350580000|2022-05-24 00:03:00|560.18|557.38|560.43|557.63|560.43|557.63|560.18|557.38|0
1653350590000|2022-05-24 00:03:10|560.68|557.88|560.93|558.13|560.93|558.13|560.68|557.88|0
1653350600000|2022-05-24 00:03:20|560.81|558.01|560.81|558.01|560.93|558.13|560.81|558.01|0
1653350610000|2022-05-24 00:03:30|560.68|557.88|560.18|557.38|560.68|557.88|560.18|557.38|0
1653350620000|2022-05-24 00:03:40|559.93|557.13|559.32|556.52|559.93|557.13|559.32|556.52|0
1653350630000|2022-05-24 00:03:50|558.94|556.14|559.19|556.39|559.19|556.39|558.94|556.14|0
1653350640000|2022-05-24 00:04:00|558.94|556.14|558.69|555.89|558.94|556.14|558.69|555.89|0
1653350650000|2022-05-24 00:04:10|558.82|556.02|558.94|556.14|558.94|556.14|558.69|555.89|0
1653350660000|2022-05-24 00:04:20|558.82|556.02|559.19|556.39|559.19|556.39|558.82|556.02|0
1653350670000|2022-05-24 00:04:30|559.44|556.64|559.44|556.64|559.44|556.64|559.19|556.39|0
1653350680000|2022-05-24 00:04:40|559.32|556.52|558.94|556.14|559.44|556.64|558.94|556.14|0
1653350690000|2022-05-24 00:04:50|559.19|556.39|558.44|555.64|559.19|556.39|558.44|555.64|0
1653350700000|2022-05-24 00:05:00|558.32|555.52|558.19|555.39|558.69|555.89|558.19|555.39|0
1653350710000|2022-05-24 00:05:10|558.44|555.64|558.19|555.39|558.44|555.64|558.19|555.39|0
1653350720000|2022-05-24 00:05:20|557.95|555.15|557.7|554.9|557.95|555.15|557.7|554.9|0
1653350730000|2022-05-24 00:05:30|557.95|555.15|557.95|555.15|557.95|555.15|557.83|555.03|0
1653350740000|2022-05-24 00:05:40|557.83|555.03|557.7|554.9|557.83|555.03|557.7|554.9|0
1653350750000|2022-05-24 00:05:50|558.19|555.39|557.95|555.15|558.19|555.39|557.95|555.15|0
1653350760000|2022-05-24 00:06:00|558.07|555.27|557.45|554.65|558.07|555.27|557.45|554.65|0
1653350770000|2022-05-24 00:06:10|557.33|554.53|557.58|554.78|557.7|554.9|557.33|554.53|0
1653350780000|2022-05-24 00:06:20|558.07|555.27|557.95|555.15|558.07|555.27|557.45|554.65|0
1653350790000|2022-05-24 00:06:30|557.7|554.9|557.7|554.9|557.7|554.9|557.2|554.4|0
1653350800000|2022-05-24 00:06:40|557.58|554.78|557.45|554.65|557.7|554.9|557.45|554.65|0
1653350810000|2022-05-24 00:06:50|557.58|554.78|558.07|555.27|558.07|555.27|557.58|554.78|0
1653350820000|2022-05-24 00:07:00|557.95|555.15|557.95|555.15|557.95|555.15|557.45|554.65|0
1653350830000|2022-05-24 00:07:10|557.83|555.03|557.95|555.15|557.95|555.15|557.45|554.65|0
1653350840000|2022-05-24 00:07:20|557.7|554.9|558.07|555.27|558.07|555.27|557.7|554.9|0
1653350850000|2022-05-24 00:07:30|557.7|554.9|557.95|555.15|557.95|555.15|557.7|554.9|0
1653350860000|2022-05-24 00:07:40|558.19|555.39|558.32|555.52|558.32|555.52|558.19|555.39|0
1653350870000|2022-05-24 00:07:50|557.95|555.15|558.32|555.52|558.32|555.52|557.95|555.15|0
1653350880000|2022-05-24 00:08:00|558.44|555.64|558.44|555.64|558.44|555.64|558.44|555.64|0
1653350890000|2022-05-24 00:08:10|558.57|555.77|558.19|555.39|558.57|555.77|558.19|555.39|0
1653350900000|2022-05-24 00:08:20|557.83|555.03|557.95|555.15|557.95|555.15|557.83|555.03|0
1653350910000|2022-05-24 00:08:30|558.19|555.39|557.83|555.03|558.19|555.39|557.83|555.03|0
1653350920000|2022-05-24 00:08:40|557.95|555.15|557.95|555.15|557.95|555.15|557.83|555.03|0
1653350930000|2022-05-24 00:08:50|557.7|554.9|558.07|555.27|558.07|555.27|557.7|554.9|0
1653350940000|2022-05-24 00:09:00|558.19|555.39|557.95|555.15|558.19|555.39|557.95|555.15|0
1653350950000|2022-05-24 00:09:10|557.83|555.03|557.58|554.78|557.83|555.03|557.58|554.78|0
1653350960000|2022-05-24 00:09:20|557.45|554.65|556.45|553.65|557.58|554.78|556.45|553.65|0
1653350970000|2022-05-24 00:09:30|556.95|554.15|556.45|553.65|556.95|554.15|556.45|553.65|0
1653350980000|2022-05-24 00:09:40|555.96|553.16|555.46|552.66|555.96|553.16|555.46|552.66|0
1653350990000|2022-05-24 00:09:50|555.71|552.91|555.71|552.91|555.71|552.91|555.71|552.91|0
1653351000000|2022-05-24 00:10:00|555.84|553.04|555.21|552.41|555.84|553.04|555.21|552.41|0
1653351010000|2022-05-24 00:10:10|555.09|552.29|555.21|552.41|555.46|552.66|555.09|552.29|0
1653351020000|2022-05-24 00:10:20|555.96|553.16|555.96|553.16|555.96|553.16|555.96|553.16|0
1653351030000|2022-05-24 00:10:30|556.21|553.41|555.96|553.16|556.21|553.41|555.96|553.16|0
1653351040000|2022-05-24 00:10:40|555.84|553.04|555.71|552.91|555.96|553.16|555.71|552.91|0
1653351060000|2022-05-24 00:11:00|555.46|552.66|555.46|552.66|555.71|552.91|555.46|552.66|0
1653351070000|2022-05-24 00:11:10|555.71|552.91|555.96|553.16|555.96|553.16|555.71|552.91|0
1653351080000|2022-05-24 00:11:20|556.09|553.29|555.96|553.16|556.09|553.29|555.96|553.16|0
1653351090000|2022-05-24 00:11:30|555.84|553.04|555.59|552.79|555.84|553.04|555.46|552.66|0
1653351100000|2022-05-24 00:11:40|555.21|552.41|554.96|552.16|555.21|552.41|554.96|552.16|0
1653351110000|2022-05-24 00:11:50|555.21|552.41|555.21|552.41|555.21|552.41|555.09|552.29|0
1653351120000|2022-05-24 00:12:00|554.96|552.16|554.96|552.16|554.96|552.16|554.96|552.16|0
1653351130000|2022-05-24 00:12:10|555.21|552.41|555.21|552.41|555.21|552.41|555.21|552.41|0
1653351140000|2022-05-24 00:12:20|554.96|552.16|554.47|551.67|554.96|552.16|554.22|551.42|0
1653351150000|2022-05-24 00:12:30|554.1|551.3|554.1|551.3|554.1|551.3|554.1|551.3|0
1653351160000|2022-05-24 00:12:40|554.22|551.42|554.47|551.67|554.47|551.67|554.22|551.42|0
1653351170000|2022-05-24 00:12:50|554.72|551.92|554.85|552.05|554.85|552.05|554.72|551.92|0
1653351180000|2022-05-24 00:13:00|554.72|551.92|555.21|552.41|555.21|552.41|554.47|551.67|0
1653351190000|2022-05-24 00:13:10|555.09|552.29|555.71|552.91|555.84|553.04|555.09|552.29|0
1653351200000|2022-05-24 00:13:20|555.96|553.16|555.71|552.91|555.96|553.16|555.71|552.91|0
1653351210000|2022-05-24 00:13:30|555.59|552.79|555.96|553.16|555.96|553.16|555.59|552.79|0
1653351220000|2022-05-24 00:13:40|556.21|553.41|556.45|553.65|556.45|553.65|556.21|553.41|0
1653351240000|2022-05-24 00:14:00|556.58|553.78|556.58|553.78|556.58|553.78|556.45|553.65|0
1653351250000|2022-05-24 00:14:10|556.7|553.9|556.45|553.65|556.7|553.9|556.45|553.65|0
1653351260000|2022-05-24 00:14:20|556.21|553.41|556.45|553.65|556.45|553.65|556.21|553.41|0
1653351270000|2022-05-24 00:14:30|556.34|553.54|556.34|553.54|556.58|553.78|556.34|553.54|0
1653351280000|2022-05-24 00:14:40|556.21|553.41|555.84|553.04|556.21|553.41|555.84|553.04|0
1653351290000|2022-05-24 00:14:50|555.96|553.16|555.96|553.16|555.96|553.16|555.96|553.16|0
1653351300000|2022-05-24 00:15:00|555.21|552.41|555.21|552.41|555.21|552.41|554.47|551.67|0
1653351310000|2022-05-24 00:15:10|555.71|552.91|554.96|552.16|555.71|552.91|554.96|552.16|0
1653351320000|2022-05-24 00:15:20|554.72|551.92|554.22|551.42|554.72|551.92|554.22|551.42|0
1653351330000|2022-05-24 00:15:30|553.97|551.17|553.6|550.8|553.97|551.17|553.6|550.8|0
1653351340000|2022-05-24 00:15:40|553.47|550.67|553.23|550.43|553.47|550.67|553.11|550.31|0
1653351350000|2022-05-24 00:15:50|553.6|550.8|553.23|550.43|553.6|550.8|553.23|550.43|0
1653351360000|2022-05-24 00:16:00|552.98|550.18|553.47|550.67|553.47|550.67|552.98|550.18|0
1653351370000|2022-05-24 00:16:10|553.23|550.43|553.23|550.43|553.23|550.43|553.23|550.43|0
1653351380000|2022-05-24 00:16:20|552.98|550.18|551.99|549.19|552.98|550.18|551.99|549.19|0
1653351390000|2022-05-24 00:16:30|552.23|549.43|552.48|549.68|552.48|549.68|552.23|549.43|0
1653351400000|2022-05-24 00:16:40|552.36|549.56|552.98|550.18|552.98|550.18|552.36|549.56|0
1653351410000|2022-05-24 00:16:50|553.23|550.43|552.98|550.18|553.23|550.43|552.98|550.18|0
1653351420000|2022-05-24 00:17:00|552.86|550.06|552.98|550.18|552.98|550.18|552.86|550.06|0
1653351430000|2022-05-24 00:17:10|553.23|550.43|554.1|551.3|554.1|551.3|553.23|550.43|0
1653351440000|2022-05-24 00:17:20|554.22|551.42|553.72|550.92|554.22|551.42|553.72|550.92|0
1653351450000|2022-05-24 00:17:30|553.97|551.17|553.97|551.17|554.1|551.3|553.72|550.92|0
1653351460000|2022-05-24 00:17:40|554.47|551.67|553.72|550.92|554.47|551.67|553.72|550.92|0
1653351470000|2022-05-24 00:17:50|553.97|551.17|553.97|551.17|553.97|551.17|553.97|551.17|0
1653351480000|2022-05-24 00:18:00|553.85|551.05|553.72|550.92|553.85|551.05|553.6|550.8|0
1653351490000|2022-05-24 00:18:10|553.97|551.17|554.22|551.42|554.22|551.42|553.97|551.17|0
1653351500000|2022-05-24 00:18:20|553.97|551.17|554.22|551.42|554.22|551.42|553.97|551.17|0
1653351510000|2022-05-24 00:18:30|554.47|551.67|554.72|551.92|554.72|551.92|554.47|551.67|0
1653351520000|2022-05-24 00:18:40|554.85|552.05|554.72|551.92|554.85|552.05|554.47|551.67|0
1653351530000|2022-05-24 00:18:50|554.96|552.16|554.72|551.92|554.96|552.16|554.72|551.92|0
1653351540000|2022-05-24 00:19:00|555.21|552.41|555.21|552.41|555.46|552.66|555.21|552.41|0
1653351550000|2022-05-24 00:19:10|555.09|552.29|555.71|552.91|555.71|552.91|555.09|552.29|0
1653351560000|2022-05-24 00:19:20|555.59|552.79|555.71|552.91|555.71|552.91|555.59|552.79|0
1653351570000|2022-05-24 00:19:30|555.96|553.16|555.96|553.16|555.96|553.16|555.96|553.16|0
1653351580000|2022-05-24 00:19:40|555.71|552.91|555.46|552.66|555.71|552.91|555.46|552.66|0
1653351590000|2022-05-24 00:19:50|555.21|552.41|555.21|552.41|555.21|552.41|555.21|552.41|0
1653351600000|2022-05-24 00:20:00|555.46|552.66|556.21|553.41|556.21|553.41|555.46|552.66|0
1653351610000|2022-05-24 00:20:10|556.34|553.54|556.34|553.54|556.7|553.9|556.21|553.41|0
1653351620000|2022-05-24 00:20:20|556.09|553.29|555.84|553.04|556.09|553.29|555.71|552.91|0
1653351630000|2022-05-24 00:20:30|555.71|552.91|555.09|552.29|555.71|552.91|555.09|552.29|0
1653351640000|2022-05-24 00:20:40|554.96|552.16|554.96|552.16|554.96|552.16|554.96|552.16|0
1653351650000|2022-05-24 00:20:50|555.09|552.29|555.21|552.41|555.34|552.54|555.09|552.29|0
1653351660000|2022-05-24 00:21:00|555.09|552.29|555.46|552.66|555.46|552.66|555.09|552.29|0
1653351670000|2022-05-24 00:21:10|555.34|552.54|555.59|552.79|555.59|552.79|555.34|552.54|0
1653351680000|2022-05-24 00:21:20|555.46|552.66|555.46|552.66|555.71|552.91|555.46|552.66|0
1653351690000|2022-05-24 00:21:30|555.34|552.54|555.46|552.66|555.59|552.79|555.34|552.54|0
1653351700000|2022-05-24 00:21:40|555.34|552.54|555.71|552.91|555.71|552.91|555.34|552.54|0
1653351710000|2022-05-24 00:21:50|556.09|553.29|555.96|553.16|556.09|553.29|555.96|553.16|0
1653351720000|2022-05-24 00:22:00|556.58|553.78|558.19|555.39|558.19|555.39|556.58|553.78|0
1653351730000|2022-05-24 00:22:10|557.94|555.14|557.94|555.14|557.94|555.14|557.94|555.14|0
1653351740000|2022-05-24 00:22:20|557.7|554.9|557.7|554.9|557.94|555.14|557.7|554.9|0
1653351750000|2022-05-24 00:22:30|557.83|555.03|557.7|554.9|557.94|555.14|557.7|554.9|0
1653351760000|2022-05-24 00:22:40|557.58|554.78|557.45|554.65|557.58|554.78|557.45|554.65|0
1653351770000|2022-05-24 00:22:50|557.33|554.53|557.45|554.65|557.7|554.9|557.33|554.53|0
1653351780000|2022-05-24 00:23:00|557.7|554.9|557.7|554.9|557.7|554.9|557.7|554.9|0
1653351790000|2022-05-24 00:23:10|557.83|555.03|557.94|555.14|557.94|555.14|557.7|554.9|0
1653351800000|2022-05-24 00:23:20|557.7|554.9|557.94|555.14|557.94|555.14|557.7|554.9|0
1653351810000|2022-05-24 00:23:30|558.19|555.39|558.19|555.39|558.19|555.39|558.19|555.39|0
1653351820000|2022-05-24 00:23:40|557.94|555.14|557.94|555.14|557.94|555.14|557.83|555.03|0
1653351830000|2022-05-24 00:23:50|558.07|555.27|557.94|555.14|558.07|555.27|557.94|555.14|0
1653351840000|2022-05-24 00:24:00|558.19|555.39|558.19|555.39|558.19|555.39|558.19|555.39|0
1653351850000|2022-05-24 00:24:10|558.07|555.27|557.94|555.14|558.19|555.39|557.94|555.14|0
1653351860000|2022-05-24 00:24:20|558.19|555.39|557.45|554.65|558.19|555.39|557.45|554.65|0
1653351870000|2022-05-24 00:24:30|557.7|554.9|557.45|554.65|557.7|554.9|557.45|554.65|0
1653351880000|2022-05-24 00:24:40|557.2|554.4|557.33|554.53|557.33|554.53|557.2|554.4|0
1653351890000|2022-05-24 00:24:50|557.7|554.9|557.2|554.4|557.7|554.9|557.2|554.4|0
1653351900000|2022-05-24 00:25:00|557.45|554.65|557.2|554.4|557.45|554.65|557.2|554.4|0
1653351910000|2022-05-24 00:25:10|557.45|554.65|557.2|554.4|557.45|554.65|557.2|554.4|0
1653351920000|2022-05-24 00:25:20|557.08|554.28|557.45|554.65|557.45|554.65|557.08|554.28|0
1653351940000|2022-05-24 00:25:40|557.2|554.4|557.45|554.65|557.45|554.65|557.2|554.4|0
1653351950000|2022-05-24 00:25:50|557.2|554.4|557.45|554.65|557.45|554.65|557.2|554.4|0
1653351960000|2022-05-24 00:26:00|557.7|554.9|557.7|554.9|557.7|554.9|557.58|554.78|0
1653351970000|2022-05-24 00:26:10|557.58|554.78|557.7|554.9|557.7|554.9|557.58|554.78|0
1653351980000|2022-05-24 00:26:20|557.94|555.14|557.45|554.65|557.94|555.14|557.45|554.65|0
1653351990000|2022-05-24 00:26:30|557.83|555.03|557.7|554.9|557.83|555.03|557.45|554.65|0
1653352000000|2022-05-24 00:26:40|557.58|554.78|557.94|555.14|557.94|555.14|557.58|554.78|0
1653352010000|2022-05-24 00:26:50|557.7|554.9|557.7|554.9|557.7|554.9|557.7|554.9|0
1653352020000|2022-05-24 00:27:00|557.94|555.14|557.94|555.14|557.94|555.14|557.94|555.14|0
1653352040000|2022-05-24 00:27:20|558.19|555.39|558.32|555.52|558.32|555.52|558.19|555.39|0
1653352050000|2022-05-24 00:27:30|558.19|555.39|558.19|555.39|558.32|555.52|558.19|555.39|0
1653352060000|2022-05-24 00:27:40|558.32|555.52|558.19|555.39|558.32|555.52|558.19|555.39|0
1653352070000|2022-05-24 00:27:50|558.07|555.27|558.19|555.39|558.19|555.39|558.07|555.27|0
1653352080000|2022-05-24 00:28:00|558.44|555.64|558.19|555.39|558.44|555.64|557.94|555.14|0
1653352090000|2022-05-24 00:28:10|557.94|555.14|557.94|555.14|557.94|555.14|557.94|555.14|0
1653352100000|2022-05-24 00:28:20|558.19|555.39|558.32|555.52|558.32|555.52|558.19|555.39|0
1653352110000|2022-05-24 00:28:30|558.44|555.64|558.94|556.14|558.94|556.14|558.44|555.64|0
1653352120000|2022-05-24 00:28:40|558.69|555.89|558.69|555.89|558.69|555.89|558.69|555.89|0
1653352130000|2022-05-24 00:28:50|558.94|556.14|558.82|556.02|558.94|556.14|558.82|556.02|0
1653352140000|2022-05-24 00:29:00|558.94|556.14|558.69|555.89|558.94|556.14|558.69|555.89|0
1653352150000|2022-05-24 00:29:10|558.57|555.77|558.44|555.64|558.57|555.77|558.44|555.64|0
1653352160000|2022-05-24 00:29:20|558.69|555.89|558.69|555.89|558.69|555.89|558.69|555.89|0
1653352180000|2022-05-24 00:29:40|558.44|555.64|558.44|555.64|558.44|555.64|558.44|555.64|0
1653352190000|2022-05-24 00:29:50|558.69|555.89|558.82|556.02|558.82|556.02|558.69|555.89|0
1653352200000|2022-05-24 00:30:00|558.94|556.14|558.94|556.14|559.07|556.27|558.94|556.14|0
1653352210000|2022-05-24 00:30:10|559.19|556.39|559.19|556.39|559.19|556.39|559.19|556.39|0
1653352220000|2022-05-24 00:30:20|559.43|556.63|559.19|556.39|559.43|556.63|559.19|556.39|0
1653352250000|2022-05-24 00:30:50|559.07|556.27|559.43|556.63|559.43|556.63|559.07|556.27|0
1653352260000|2022-05-24 00:31:00|559.19|556.39|559.19|556.39|559.19|556.39|559.19|556.39|0
1653352270000|2022-05-24 00:31:10|558.94|556.14|557.94|555.14|558.94|556.14|557.94|555.14|0
1653352280000|2022-05-24 00:31:20|557.7|554.9|557.7|554.9|557.94|555.14|557.7|554.9|0
1653352290000|2022-05-24 00:31:30|557.45|554.65|558.19|555.39|558.19|555.39|557.45|554.65|0
1653352300000|2022-05-24 00:31:40|557.94|555.14|557.7|554.9|557.94|555.14|557.7|554.9|0
1653352310000|2022-05-24 00:31:50|557.45|554.65|556.95|554.15|557.45|554.65|556.95|554.15|0
1653352320000|2022-05-24 00:32:00|556.7|553.9|556.58|553.78|556.7|553.9|556.45|553.65|0
1653352330000|2022-05-24 00:32:10|556.21|553.41|556.7|553.9|556.7|553.9|556.21|553.41|0
1653352340000|2022-05-24 00:32:20|556.95|554.15|556.7|553.9|556.95|554.15|556.21|553.41|0
1653352350000|2022-05-24 00:32:30|556.45|553.65|556.45|553.65|556.45|553.65|556.45|553.65|0
1653352360000|2022-05-24 00:32:40|555.96|553.16|556.21|553.41|556.21|553.41|555.96|553.16|0
1653352370000|2022-05-24 00:32:50|556.33|553.53|555.71|552.91|556.33|553.53|555.71|552.91|0
1653352380000|2022-05-24 00:33:00|556.21|553.41|555.96|553.16|556.21|553.41|555.96|553.16|0
1653352390000|2022-05-24 00:33:10|556.09|553.29|556.45|553.65|556.58|553.78|556.09|553.29|0
1653352400000|2022-05-24 00:33:20|556.7|553.9|556.7|553.9|556.7|553.9|556.7|553.9|0
1653352410000|2022-05-24 00:33:30|556.83|554.03|557.7|554.9|557.7|554.9|556.83|554.03|0
1653352420000|2022-05-24 00:33:40|557.33|554.53|557.2|554.4|557.45|554.65|557.2|554.4|0
1653352430000|2022-05-24 00:33:50|557.45|554.65|557.7|554.9|557.7|554.9|557.45|554.65|0
1653352440000|2022-05-24 00:34:00|557.94|555.14|557.94|555.14|558.19|555.39|557.94|555.14|0
1653352450000|2022-05-24 00:34:10|557.82|555.02|558.07|555.27|558.19|555.39|557.82|555.02|0
1653352460000|2022-05-24 00:34:20|558.19|555.39|557.94|555.14|558.19|555.39|557.94|555.14|0
1653352470000|2022-05-24 00:34:30|557.82|555.02|557.7|554.9|557.82|555.02|557.7|554.9|0
1653352480000|2022-05-24 00:34:40|557.33|554.53|557.22|554.42|557.33|554.53|557.22|554.42|0
1653352490000|2022-05-24 00:34:50|557.47|554.67|557.47|554.67|557.47|554.67|557.47|554.67|0
1653352500000|2022-05-24 00:35:00|557.6|554.8|557.47|554.67|557.6|554.8|557.47|554.67|0
1653352510000|2022-05-24 00:35:10|557.22|554.42|557.22|554.42|557.47|554.67|557.22|554.42|0
1653352520000|2022-05-24 00:35:20|557.35|554.55|557.35|554.55|557.35|554.55|557.35|554.55|0
1653352530000|2022-05-24 00:35:30|557.22|554.42|557.22|554.42|557.22|554.42|557.22|554.42|0
1653352540000|2022-05-24 00:35:40|557.35|554.55|556.97|554.17|557.84|555.04|556.97|554.17|0
1653352550000|2022-05-24 00:35:50|556.47|553.67|556.72|553.92|556.72|553.92|556.47|553.67|0
1653352560000|2022-05-24 00:36:00|556.6|553.8|556.72|553.92|556.72|553.92|556.6|553.8|0
1653352570000|2022-05-24 00:36:10|556.47|553.67|556.47|553.67|556.6|553.8|556.47|553.67|0
1653352580000|2022-05-24 00:36:20|556.6|553.8|556.72|553.92|556.72|553.92|556.6|553.8|0
1653352600000|2022-05-24 00:36:40|556.97|554.17|557.22|554.42|557.22|554.42|556.97|554.17|0
1653352610000|2022-05-24 00:36:50|557.1|554.3|557.1|554.3|557.1|554.3|556.97|554.17|0
1653352620000|2022-05-24 00:37:00|557.47|554.67|557.47|554.67|557.59|554.79|557.47|554.67|0
1653352630000|2022-05-24 00:37:10|557.35|554.55|557.35|554.55|557.35|554.55|557.35|554.55|0
1653352640000|2022-05-24 00:37:20|557.47|554.67|557.35|554.55|557.47|554.67|557.35|554.55|0
1653352650000|2022-05-24 00:37:30|557.47|554.67|557.59|554.79|557.59|554.79|557.47|554.67|0
1653352660000|2022-05-24 00:37:40|557.47|554.67|557.22|554.42|557.47|554.67|557.22|554.42|0
1653352670000|2022-05-24 00:37:50|557.1|554.3|557.22|554.42|557.22|554.42|557.1|554.3|0
1653352680000|2022-05-24 00:38:00|557.47|554.67|557.35|554.55|557.47|554.67|557.35|554.55|0
1653352690000|2022-05-24 00:38:10|556.97|554.17|557.22|554.42|557.22|554.42|556.97|554.17|0
1653352700000|2022-05-24 00:38:20|557.35|554.55|557.22|554.42|557.35|554.55|557.22|554.42|0
1653352710000|2022-05-24 00:38:30|557.1|554.3|557.1|554.3|557.1|554.3|557.1|554.3|0
1653352720000|2022-05-24 00:38:40|557.22|554.42|556.6|553.8|557.22|554.42|556.6|553.8|0
1653352730000|2022-05-24 00:38:50|556.47|553.67|556.47|553.67|556.47|553.67|556.47|553.67|0
1653352740000|2022-05-24 00:39:00|556.35|553.55|556.22|553.42|556.35|553.55|556.22|553.42|0
1653352750000|2022-05-24 00:39:10|556.11|553.31|555.98|553.18|556.11|553.31|555.98|553.18|0
1653352760000|2022-05-24 00:39:20|556.22|553.42|556.22|553.42|556.22|553.42|556.22|553.42|0
1653352770000|2022-05-24 00:39:30|555.98|553.18|556.22|553.42|556.22|553.42|555.98|553.18|0
1653352780000|2022-05-24 00:39:40|556.1|553.3|556.1|553.3|556.22|553.42|556.1|553.3|0
1653352790000|2022-05-24 00:39:50|555.98|553.18|556.1|553.3|556.22|553.42|555.98|553.18|0
1653352800000|2022-05-24 00:40:00|556.22|553.42|555.98|553.18|556.22|553.42|555.98|553.18|0
1653352810000|2022-05-24 00:40:10|556.22|553.42|556.47|553.67|556.47|553.67|556.22|553.42|0
1653352840000|2022-05-24 00:40:40|556.6|553.8|557.1|554.3|557.1|554.3|556.6|553.8|0
1653352850000|2022-05-24 00:40:50|557.22|554.42|557.35|554.55|557.35|554.55|557.22|554.42|0
1653352860000|2022-05-24 00:41:00|557.59|554.79|556.72|553.92|557.59|554.79|556.72|553.92|0
1653352870000|2022-05-24 00:41:10|555.48|552.68|556.47|553.67|556.47|553.67|555.48|552.68|0
1653352880000|2022-05-24 00:41:20|556.6|553.8|556.85|554.05|556.85|554.05|556.6|553.8|0
1653352890000|2022-05-24 00:41:30|556.97|554.17|557.22|554.42|557.35|554.55|556.97|554.17|0
1653352910000|2022-05-24 00:41:50|557.47|554.67|557.96|555.16|557.96|555.16|557.47|554.67|0
1653352920000|2022-05-24 00:42:00|557.71|554.91|557.47|554.67|557.71|554.91|557.22|554.42|0
1653352930000|2022-05-24 00:42:10|557.35|554.55|557.22|554.42|557.35|554.55|557.22|554.42|0
1653352940000|2022-05-24 00:42:20|557.47|554.67|557.59|554.79|557.59|554.79|557.47|554.67|0
1653352950000|2022-05-24 00:42:30|557.22|554.42|557.22|554.42|557.22|554.42|557.22|554.42|0
1653352960000|2022-05-24 00:42:40|557.1|554.3|557.59|554.79|557.59|554.79|556.97|554.17|0
1653352970000|2022-05-24 00:42:50|557.71|554.91|558.46|555.66|558.46|555.66|557.71|554.91|0
1653352980000|2022-05-24 00:43:00|558.71|555.91|558.46|555.66|558.71|555.91|558.21|555.41|0
1653352990000|2022-05-24 00:43:10|558.71|555.91|558.46|555.66|558.71|555.91|558.46|555.66|0
1653353000000|2022-05-24 00:43:20|558.96|556.16|558.71|555.91|558.96|556.16|558.71|555.91|0
1653353010000|2022-05-24 00:43:30|558.59|555.79|558.59|555.79|558.59|555.79|558.59|555.79|0
1653353020000|2022-05-24 00:43:40|558.34|555.54|558.59|555.79|558.59|555.79|558.34|555.54|0
1653353030000|2022-05-24 00:43:50|558.71|555.91|558.71|555.91|558.71|555.91|558.46|555.66|0
1653353040000|2022-05-24 00:44:00|558.59|555.79|558.59|555.79|558.71|555.91|558.59|555.79|0
1653353050000|2022-05-24 00:44:10|558.46|555.66|558.09|555.29|558.46|555.66|558.09|555.29|0
1653353060000|2022-05-24 00:44:20|557.96|555.16|557.22|554.42|557.96|555.16|557.22|554.42|0
1653353070000|2022-05-24 00:44:30|557.47|554.67|557.47|554.67|557.47|554.67|557.22|554.42|0
1653353080000|2022-05-24 00:44:40|557.96|555.16|557.96|555.16|557.96|555.16|557.96|555.16|0
1653353090000|2022-05-24 00:44:50|557.71|554.91|557.71|554.91|557.71|554.91|557.71|554.91|0
1653353100000|2022-05-24 00:45:00|558.21|555.41|557.96|555.16|558.21|555.41|557.84|555.04|0
1653353110000|2022-05-24 00:45:10|557.84|555.04|557.96|555.16|558.21|555.41|557.84|555.04|0
1653353120000|2022-05-24 00:45:20|558.09|555.29|558.21|555.41|558.21|555.41|557.96|555.16|0
1653353130000|2022-05-24 00:45:30|558.09|555.29|558.09|555.29|558.09|555.29|558.09|555.29|0
1653353140000|2022-05-24 00:45:40|558.21|555.41|558.46|555.66|558.46|555.66|558.09|555.29|0
1653353150000|2022-05-24 00:45:50|558.71|555.91|558.46|555.66|558.71|555.91|558.46|555.66|0
1653353160000|2022-05-24 00:46:00|558.59|555.79|558.71|555.91|558.71|555.91|558.59|555.79|0
1653353170000|2022-05-24 00:46:10|558.84|556.04|558.71|555.91|558.84|556.04|558.71|555.91|0
1653353180000|2022-05-24 00:46:20|558.96|556.16|559.45|556.65|559.45|556.65|558.96|556.16|0
1653353190000|2022-05-24 00:46:30|559.2|556.4|559.2|556.4|559.2|556.4|558.96|556.16|0
1653353200000|2022-05-24 00:46:40|558.96|556.16|558.96|556.16|558.96|556.16|558.96|556.16|0
1653353210000|2022-05-24 00:46:50|558.71|555.91|558.84|556.04|558.96|556.16|558.71|555.91|0
1653353220000|2022-05-24 00:47:00|558.96|556.16|558.21|555.41|558.96|556.16|558.21|555.41|0
1653353230000|2022-05-24 00:47:10|558.46|555.66|557.96|555.16|558.46|555.66|557.96|555.16|0
1653353240000|2022-05-24 00:47:20|558.21|555.41|558.21|555.41|558.21|555.41|558.21|555.41|0
1653353250000|2022-05-24 00:47:30|557.96|555.16|558.21|555.41|558.21|555.41|557.96|555.16|0
1653353260000|2022-05-24 00:47:40|557.96|555.16|558.21|555.41|558.21|555.41|557.96|555.16|0
1653353270000|2022-05-24 00:47:50|558.34|555.54|558.34|555.54|558.34|555.54|558.34|555.54|0
1653353280000|2022-05-24 00:48:00|558.21|555.41|558.21|555.41|558.21|555.41|558.21|555.41|0
1653353290000|2022-05-24 00:48:10|557.96|555.16|557.96|555.16|557.96|555.16|557.96|555.16|0
1653353300000|2022-05-24 00:48:20|557.71|554.91|557.71|554.91|557.71|554.91|557.47|554.67|0
1653353310000|2022-05-24 00:48:30|557.96|555.16|557.96|555.16|558.09|555.29|557.96|555.16|0
1653353320000|2022-05-24 00:48:40|557.84|555.04|557.71|554.91|557.84|555.04|557.71|554.91|0
1653353340000|2022-05-24 00:49:00|557.47|554.67|557.22|554.42|557.47|554.67|557.22|554.42|0
1653353360000|2022-05-24 00:49:20|556.97|554.17|556.97|554.17|556.97|554.17|556.97|554.17|0
1653353370000|2022-05-24 00:49:30|556.72|553.92|556.72|553.92|556.72|553.92|556.72|553.92|0
1653353380000|2022-05-24 00:49:40|556.47|553.67|556.47|553.67|556.47|553.67|556.22|553.42|0
1653353400000|2022-05-24 00:50:00|556.72|553.92|557.22|554.42|557.22|554.42|556.72|553.92|0
1653353410000|2022-05-24 00:50:10|556.97|554.17|556.72|553.92|556.97|554.17|556.72|553.92|0
1653353430000|2022-05-24 00:50:30|556.22|553.42|556.47|553.67|556.47|553.67|556.22|553.42|0
1653353440000|2022-05-24 00:50:40|556.35|553.55|556.22|553.42|556.35|553.55|556.22|553.42|0
1653353450000|2022-05-24 00:50:50|556.1|553.3|556.22|553.42|556.22|553.42|556.1|553.3|0
1653353460000|2022-05-24 00:51:00|556.72|553.92|556.6|553.8|556.72|553.92|556.47|553.67|0
1653353470000|2022-05-24 00:51:10|556.47|553.67|556.6|553.8|556.6|553.8|556.47|553.67|0
1653353480000|2022-05-24 00:51:20|556.47|553.67|556.97|554.17|556.97|554.17|556.47|553.67|0
1653353490000|2022-05-24 00:51:30|556.72|553.92|556.47|553.67|556.72|553.92|556.47|553.67|0
1653353500000|2022-05-24 00:51:40|556.6|553.8|556.72|553.92|556.72|553.92|556.6|553.8|0
1653353510000|2022-05-24 00:51:50|556.47|553.67|556.47|553.67|556.47|553.67|556.47|553.67|0
1653353520000|2022-05-24 00:52:00|556.22|553.42|556.35|553.55|556.35|553.55|555.98|553.18|0
1653353530000|2022-05-24 00:52:10|556.47|553.67|556.72|553.92|556.72|553.92|556.47|553.67|0
1653353550000|2022-05-24 00:52:30|557.47|554.67|557.47|554.67|557.47|554.67|557.47|554.67|0
1653353560000|2022-05-24 00:52:40|557.35|554.55|557.35|554.55|557.46|554.66|557.22|554.42|0
1653353570000|2022-05-24 00:52:50|557.46|554.66|557.1|554.3|557.46|554.66|556.97|554.17|0
1653353580000|2022-05-24 00:53:00|557.22|554.42|557.22|554.42|557.22|554.42|557.22|554.42|0
1653353590000|2022-05-24 00:53:10|557.35|554.55|557.46|554.66|557.46|554.66|557.35|554.55|0
1653353600000|2022-05-24 00:53:20|557.59|554.79|557.59|554.79|557.59|554.79|557.59|554.79|0
1653353610000|2022-05-24 00:53:30|557.22|554.42|557.1|554.3|557.22|554.42|557.1|554.3|0
1653353620000|2022-05-24 00:53:40|557.35|554.55|557.35|554.55|557.35|554.55|557.22|554.42|0
1653353630000|2022-05-24 00:53:50|557.46|554.66|557.22|554.42|557.46|554.66|557.22|554.42|0
1653353640000|2022-05-24 00:54:00|557.1|554.3|557.22|554.42|557.22|554.42|556.97|554.17|0
1653353650000|2022-05-24 00:54:10|556.97|554.17|557.22|554.42|557.22|554.42|556.97|554.17|0
1653353660000|2022-05-24 00:54:20|556.97|554.17|557.22|554.42|557.22|554.42|556.97|554.17|0
1653353670000|2022-05-24 00:54:30|557.1|554.3|556.97|554.17|557.1|554.3|556.97|554.17|0
1653353680000|2022-05-24 00:54:40|557.1|554.3|557.1|554.3|557.1|554.3|557.1|554.3|0
1653353690000|2022-05-24 00:54:50|556.97|554.17|556.97|554.17|557.1|554.3|556.97|554.17|0
1653353700000|2022-05-24 00:55:00|557.1|554.3|557.46|554.66|557.46|554.66|557.1|554.3|0
1653353710000|2022-05-24 00:55:10|557.71|554.91|557.71|554.91|557.71|554.91|557.71|554.91|0
1653353720000|2022-05-24 00:55:20|557.59|554.79|557.59|554.79|557.59|554.79|557.46|554.66|0
1653353730000|2022-05-24 00:55:30|557.71|554.91|557.71|554.91|557.71|554.91|557.71|554.91|0
1653353750000|2022-05-24 00:55:50|558.21|555.41|558.09|555.29|558.21|555.41|557.96|555.16|0
1653353760000|2022-05-24 00:56:00|558.21|555.41|557.96|555.16|558.21|555.41|557.96|555.16|0
1653353770000|2022-05-24 00:56:10|558.09|555.29|558.09|555.29|558.09|555.29|557.96|555.16|0
1653353780000|2022-05-24 00:56:20|557.96|555.16|558.21|555.41|558.21|555.41|557.96|555.16|0
1653353790000|2022-05-24 00:56:30|557.96|555.16|558.34|555.54|558.34|555.54|557.96|555.16|0
1653353800000|2022-05-24 00:56:40|558.46|555.66|558.21|555.41|558.46|555.66|558.21|555.41|0
1653353810000|2022-05-24 00:56:50|557.96|555.16|557.96|555.16|557.96|555.16|557.96|555.16|0
1653353830000|2022-05-24 00:57:10|558.34|555.54|558.59|555.79|558.59|555.79|558.34|555.54|0
1653353840000|2022-05-24 00:57:20|558.46|555.66|558.21|555.41|558.46|555.66|558.21|555.41|0
1653353850000|2022-05-24 00:57:30|558.46|555.66|558.46|555.66|558.46|555.66|558.46|555.66|0
1653353870000|2022-05-24 00:57:50|558.59|555.79|558.59|555.79|558.59|555.79|558.59|555.79|0
1653353880000|2022-05-24 00:58:00|558.71|555.91|558.46|555.66|558.71|555.91|558.46|555.66|0
1653353890000|2022-05-24 00:58:10|558.21|555.41|558.21|555.41|558.21|555.41|558.21|555.41|0
1653353900000|2022-05-24 00:58:20|558.46|555.66|558.46|555.66|558.46|555.66|558.46|555.66|0
1653353940000|2022-05-24 00:59:00|558.71|555.91|558.71|555.91|558.71|555.91|558.46|555.66|0
1653353950000|2022-05-24 00:59:10|558.95|556.15|558.95|556.15|558.95|556.15|558.95|556.15|0
1653353960000|2022-05-24 00:59:20|558.71|555.91|558.95|556.15|558.95|556.15|558.71|555.91|0
1653353980000|2022-05-24 00:59:40|559.2|556.4|559.2|556.4|559.2|556.4|559.2|556.4|0
1653353990000|2022-05-24 00:59:50|558.95|556.15|558.95|556.15|559.08|556.28|558.95|556.15|0
1653354000000|2022-05-24 01:00:00|559.08|556.28|558.71|555.91|559.08|556.28|558.71|555.91|0
1653354010000|2022-05-24 01:00:10|558.46|555.66|558.46|555.66|558.46|555.66|558.46|555.66|0
1653354020000|2022-05-24 01:00:20|558.21|555.41|558.21|555.41|558.21|555.41|558.21|555.41|0
1653354030000|2022-05-24 01:00:30|557.96|555.16|557.96|555.16|557.96|555.16|557.96|555.16|0
1653354040000|2022-05-24 01:00:40|558.21|555.41|558.21|555.41|558.21|555.41|558.21|555.41|0
1653354050000|2022-05-24 01:00:50|558.46|555.66|558.46|555.66|558.46|555.66|558.46|555.66|0
1653354060000|2022-05-24 01:01:00|558.59|555.79|558.95|556.15|558.95|556.15|558.59|555.79|0
1653354070000|2022-05-24 01:01:10|558.71|555.91|558.95|556.15|558.95|556.15|558.71|555.91|0
1653354080000|2022-05-24 01:01:20|559.2|556.4|559.2|556.4|559.45|556.65|559.2|556.4|0
1653354090000|2022-05-24 01:01:30|559.08|556.28|559.08|556.28|559.08|556.28|559.08|556.28|0
1653354100000|2022-05-24 01:01:40|558.95|556.15|558.84|556.04|559.2|556.4|558.84|556.04|0
1653354110000|2022-05-24 01:01:50|558.95|556.15|558.71|555.91|558.95|556.15|558.71|555.91|0
1653354120000|2022-05-24 01:02:00|558.84|556.04|559.08|556.28|559.08|556.28|558.84|556.04|0
1653354130000|2022-05-24 01:02:10|559.2|556.4|559.2|556.4|559.2|556.4|559.2|556.4|0
1653354140000|2022-05-24 01:02:20|559.33|556.53|559.2|556.4|559.45|556.65|559.2|556.4|0
1653354160000|2022-05-24 01:02:40|559.33|556.53|558.95|556.15|559.33|556.53|558.95|556.15|0
1653354180000|2022-05-24 01:03:00|558.59|555.79|558.71|555.91|558.71|555.91|558.59|555.79|0
1653354190000|2022-05-24 01:03:10|558.46|555.66|558.71|555.91|558.71|555.91|558.46|555.66|0
1653354200000|2022-05-24 01:03:20|558.46|555.66|558.46|555.66|558.46|555.66|558.46|555.66|0
1653354220000|2022-05-24 01:03:40|558.21|555.41|558.21|555.41|558.21|555.41|558.21|555.41|0
1653354240000|2022-05-24 01:04:00|558.46|555.66|558.71|555.91|558.71|555.91|558.46|555.66|0
1653354270000|2022-05-24 01:04:30|558.46|555.66|558.95|556.15|558.95|556.15|558.46|555.66|0
1653354300000|2022-05-24 01:05:00|558.71|555.91|559.2|556.4|559.2|556.4|558.71|555.91|0
1653354310000|2022-05-24 01:05:10|558.84|556.04|558.95|556.15|558.95|556.15|558.84|556.04|0
1653354320000|2022-05-24 01:05:20|559.08|556.28|559.08|556.28|559.08|556.28|559.08|556.28|0
1653354330000|2022-05-24 01:05:30|559.2|556.4|559.33|556.53|559.33|556.53|559.2|556.4|0
1653354340000|2022-05-24 01:05:40|559.45|556.65|559.45|556.65|559.45|556.65|559.45|556.65|0
1653354350000|2022-05-24 01:05:50|559.7|556.9|559.95|557.15|559.95|557.15|559.7|556.9|0
1653354360000|2022-05-24 01:06:00|560.2|557.4|560.44|557.64|560.69|557.89|560.2|557.4|0
1653354370000|2022-05-24 01:06:10|560.33|557.53|560.44|557.64|560.44|557.64|560.33|557.53|0
1653354380000|2022-05-24 01:06:20|560.33|557.53|560.44|557.64|560.44|557.64|560.2|557.4|0
1653354390000|2022-05-24 01:06:30|560.69|557.89|561.19|558.39|561.19|558.39|560.69|557.89|0
1653354400000|2022-05-24 01:06:40|561.44|558.64|562.18|559.38|562.18|559.38|561.44|558.64|0
1653354410000|2022-05-24 01:06:50|561.94|559.14|561.69|558.89|562.18|559.38|561.69|558.89|0
1653354420000|2022-05-24 01:07:00|561.19|558.39|561.19|558.39|561.69|558.89|561.19|558.39|0
1653354430000|2022-05-24 01:07:10|561.44|558.64|560.82|558.02|561.44|558.64|560.82|558.02|0
1653354440000|2022-05-24 01:07:20|560.69|557.89|560.94|558.14|560.94|558.14|560.69|557.89|0
1653354450000|2022-05-24 01:07:30|561.07|558.27|561.07|558.27|561.07|558.27|561.07|558.27|0
1653354460000|2022-05-24 01:07:40|560.94|558.14|560.94|558.14|560.94|558.14|560.94|558.14|0
1653354470000|2022-05-24 01:07:50|560.69|557.89|560.2|557.4|560.69|557.89|559.95|557.15|0
1653354480000|2022-05-24 01:08:00|559.95|557.15|559.95|557.15|559.95|557.15|559.95|557.15|0
1653354490000|2022-05-24 01:08:10|559.2|556.4|559.08|556.28|559.33|556.53|558.95|556.15|0
1653354500000|2022-05-24 01:08:20|559.2|556.4|559.33|556.53|559.33|556.53|558.95|556.15|0
1653354510000|2022-05-24 01:08:30|559.2|556.4|559.2|556.4|559.2|556.4|559.2|556.4|0
1653354520000|2022-05-24 01:08:40|558.95|556.15|559.08|556.28|559.08|556.28|558.71|555.91|0
1653354530000|2022-05-24 01:08:50|559.2|556.4|558.59|555.79|559.2|556.4|558.46|555.66|0
1653354540000|2022-05-24 01:09:00|557.71|554.91|557.96|555.16|557.96|555.16|557.71|554.91|0
1653354550000|2022-05-24 01:09:10|557.46|554.66|557.46|554.66|557.46|554.66|557.46|554.66|0
1653354560000|2022-05-24 01:09:20|557.71|554.91|557.22|554.42|557.71|554.91|557.22|554.42|0
1653354570000|2022-05-24 01:09:30|556.97|554.17|557.34|554.54|557.46|554.66|556.97|554.17|0
1653354580000|2022-05-24 01:09:40|557.46|554.66|557.22|554.42|557.46|554.66|557.22|554.42|0
1653354590000|2022-05-24 01:09:50|557.46|554.66|557.96|555.16|557.96|555.16|557.46|554.66|0
1653354610000|2022-05-24 01:10:10|557.84|555.04|557.22|554.42|557.84|555.04|557.22|554.42|0
1653354620000|2022-05-24 01:10:20|556.97|554.17|557.22|554.42|557.22|554.42|556.97|554.17|0
1653354630000|2022-05-24 01:10:30|557.46|554.66|557.46|554.66|557.46|554.66|557.46|554.66|0
1653354640000|2022-05-24 01:10:40|557.22|554.42|557.1|554.3|557.22|554.42|556.97|554.17|0
1653354650000|2022-05-24 01:10:50|557.22|554.42|557.59|554.79|557.59|554.79|557.22|554.42|0
1653354660000|2022-05-24 01:11:00|557.71|554.91|558.46|555.66|558.46|555.66|557.71|554.91|0
1653354670000|2022-05-24 01:11:10|558.95|556.15|558.95|556.15|558.95|556.15|558.71|555.91|0
1653354680000|2022-05-24 01:11:20|559.2|556.4|558.71|555.91|559.2|556.4|558.71|555.91|0
1653354690000|2022-05-24 01:11:30|558.46|555.66|558.46|555.66|558.59|555.79|558.46|555.66|0
1653354700000|2022-05-24 01:11:40|558.71|555.91|558.95|556.15|558.95|556.15|558.71|555.91|0
1653354710000|2022-05-24 01:11:50|559.2|556.4|559.2|556.4|559.2|556.4|559.2|556.4|0
1653354720000|2022-05-24 01:12:00|559.33|556.53|558.95|556.15|559.33|556.53|558.95|556.15|0
1653354730000|2022-05-24 01:12:10|558.71|555.91|558.83|556.03|558.83|556.03|558.71|555.91|0
1653354740000|2022-05-24 01:12:20|558.95|556.15|558.95|556.15|558.95|556.15|558.95|556.15|0
1653354760000|2022-05-24 01:12:40|559.08|556.28|559.2|556.4|559.33|556.53|559.08|556.28|0
1653354770000|2022-05-24 01:12:50|559.45|556.65|559.7|556.9|559.7|556.9|559.45|556.65|0
1653354780000|2022-05-24 01:13:00|559.45|556.65|559.45|556.65|559.7|556.9|559.45|556.65|0
1653354800000|2022-05-24 01:13:20|559.58|556.78|559.45|556.65|559.58|556.78|559.45|556.65|0
1653354810000|2022-05-24 01:13:30|559.2|556.4|559.45|556.65|559.45|556.65|559.2|556.4|0
1653354820000|2022-05-24 01:13:40|559.7|556.9|559.7|556.9|559.7|556.9|559.7|556.9|0
1653354830000|2022-05-24 01:13:50|559.95|557.15|559.7|556.9|559.95|557.15|559.7|556.9|0
1653354850000|2022-05-24 01:14:10|559.95|557.15|560.94|558.14|560.94|558.14|559.95|557.15|0
1653354860000|2022-05-24 01:14:20|560.69|557.89|560.69|557.89|560.69|557.89|560.44|557.64|0
1653354870000|2022-05-24 01:14:30|560.57|557.77|560.69|557.89|560.69|557.89|560.57|557.77|0
1653354880000|2022-05-24 01:14:40|560.94|558.14|560.94|558.14|560.94|558.14|560.94|558.14|0
1653354890000|2022-05-24 01:14:50|560.69|557.89|560.44|557.64|560.69|557.89|560.2|557.4|0
1653354900000|2022-05-24 01:15:00|560.32|557.52|560.82|558.02|560.94|558.14|560.32|557.52|0
1653354910000|2022-05-24 01:15:10|560.94|558.14|560.94|558.14|560.94|558.14|560.44|557.64|0
1653354920000|2022-05-24 01:15:20|561.19|558.39|561.19|558.39|561.19|558.39|561.19|558.39|0
1653354930000|2022-05-24 01:15:30|561.32|558.52|560.94|558.14|561.57|558.77|560.94|558.14|0
1653354940000|2022-05-24 01:15:40|561.19|558.39|561.69|558.89|561.69|558.89|561.19|558.39|0
1653354950000|2022-05-24 01:15:50|561.44|558.64|561.93|559.13|561.93|559.13|561.44|558.64|0
1653354960000|2022-05-24 01:16:00|562.18|559.38|562.06|559.26|562.18|559.38|561.93|559.13|0
1653354970000|2022-05-24 01:16:10|562.43|559.63|563.92|561.12|564.17|561.37|562.43|559.63|0
1653354980000|2022-05-24 01:16:20|564.17|561.37|563.18|560.38|564.17|561.37|563.18|560.38|0
1653354990000|2022-05-24 01:16:30|563.67|560.87|563.06|560.26|563.67|560.87|562.93|560.13|0
1653355000000|2022-05-24 01:16:40|562.93|560.13|562.93|560.13|563.18|560.38|562.93|560.13|0
1653355010000|2022-05-24 01:16:50|563.18|560.38|563.18|560.38|563.18|560.38|563.18|560.38|0
1653355020000|2022-05-24 01:17:00|562.93|560.13|562.93|560.13|562.93|560.13|562.93|560.13|0
1653355030000|2022-05-24 01:17:10|563.18|560.38|563.18|560.38|563.18|560.38|563.18|560.38|0
1653355040000|2022-05-24 01:17:20|563.55|560.75|562.93|560.13|563.55|560.75|562.93|560.13|0
1653355050000|2022-05-24 01:17:30|563.06|560.26|562.93|560.13|563.06|560.26|562.93|560.13|0
1653355060000|2022-05-24 01:17:40|563.18|560.38|562.93|560.13|563.18|560.38|562.93|560.13|0
1653355070000|2022-05-24 01:17:50|563.18|560.38|563.18|560.38|563.18|560.38|563.18|560.38|0
1653355080000|2022-05-24 01:18:00|563.55|560.75|563.43|560.63|563.55|560.75|563.43|560.63|0
1653355090000|2022-05-24 01:18:10|563.06|560.26|563.31|560.51|563.31|560.51|563.06|560.26|0
1653355100000|2022-05-24 01:18:20|562.93|560.13|562.93|560.13|562.93|560.13|562.93|560.13|0
1653355110000|2022-05-24 01:18:30|563.06|560.26|563.18|560.38|563.18|560.38|563.06|560.26|0
1653355120000|2022-05-24 01:18:40|563.43|560.63|563.55|560.75|563.55|560.75|563.43|560.63|0
1653355130000|2022-05-24 01:18:50|563.18|560.38|563.43|560.63|563.43|560.63|563.18|560.38|0
1653355140000|2022-05-24 01:19:00|563.18|560.38|562.93|560.13|563.18|560.38|562.93|560.13|0
1653355150000|2022-05-24 01:19:10|563.18|560.38|563.67|560.87|563.67|560.87|563.18|560.38|0
1653355160000|2022-05-24 01:19:20|563.55|560.75|562.93|560.13|563.55|560.75|562.93|560.13|0
1653355170000|2022-05-24 01:19:30|562.68|559.88|561.93|559.13|562.68|559.88|561.93|559.13|0
1653355180000|2022-05-24 01:19:40|562.18|559.38|562.18|559.38|562.31|559.51|562.18|559.38|0
1653355190000|2022-05-24 01:19:50|561.93|559.13|562.06|559.26|562.06|559.26|561.93|559.13|0
1653355200000|2022-05-24 01:20:00|562.18|559.38|562.18|559.38|562.18|559.38|561.93|559.13|0
1653355210000|2022-05-24 01:20:10|562.31|559.51|562.43|559.63|562.43|559.63|562.31|559.51|0
1653355220000|2022-05-24 01:20:20|562.18|559.38|561.44|558.64|562.18|559.38|561.44|558.64|0
1653355230000|2022-05-24 01:20:30|561.19|558.39|561.93|559.13|561.93|559.13|561.19|558.39|0
1653355240000|2022-05-24 01:20:40|562.06|559.26|562.43|559.63|562.43|559.63|562.06|559.26|0
1653355260000|2022-05-24 01:21:00|562.56|559.76|562.93|560.13|562.93|560.13|562.56|559.76|0
1653355270000|2022-05-24 01:21:10|562.68|559.88|562.93|560.13|562.93|560.13|562.68|559.88|0
1653355280000|2022-05-24 01:21:20|563.18|560.38|563.18|560.38|563.18|560.38|562.93|560.13|0
1653355290000|2022-05-24 01:21:30|562.68|559.88|562.43|559.63|562.68|559.88|562.43|559.63|0
1653355300000|2022-05-24 01:21:40|562.18|559.38|562.43|559.63|562.56|559.76|562.18|559.38|0
1653355310000|2022-05-24 01:21:50|562.68|559.88|562.56|559.76|562.68|559.88|562.56|559.76|0
1653355320000|2022-05-24 01:22:00|562.43|559.63|562.18|559.38|562.43|559.63|562.18|559.38|0
1653355330000|2022-05-24 01:22:10|561.93|559.13|562.06|559.26|562.06|559.26|561.93|559.13|0
1653355340000|2022-05-24 01:22:20|561.93|559.13|562.31|559.51|562.31|559.51|561.93|559.13|0
1653355350000|2022-05-24 01:22:30|562.18|559.38|562.18|559.38|562.68|559.88|562.06|559.26|0
1653355360000|2022-05-24 01:22:40|561.93|559.13|562.18|559.38|562.18|559.38|561.93|559.13|0
1653355370000|2022-05-24 01:22:50|562.06|559.26|561.93|559.13|562.06|559.26|561.93|559.13|0
1653355380000|2022-05-24 01:23:00|561.69|558.89|561.07|558.27|561.69|558.89|561.07|558.27|0
1653355390000|2022-05-24 01:23:10|561.19|558.39|561.69|558.89|561.93|559.13|561.19|558.39|0
1653355400000|2022-05-24 01:23:20|561.57|558.77|561.69|558.89|561.69|558.89|561.57|558.77|0
1653355410000|2022-05-24 01:23:30|561.44|558.64|561.93|559.13|561.93|559.13|561.44|558.64|0
1653355420000|2022-05-24 01:23:40|562.06|559.26|562.18|559.38|562.18|559.38|562.06|559.26|0
1653355430000|2022-05-24 01:23:50|561.93|559.13|561.93|559.13|561.93|559.13|561.93|559.13|0
1653355440000|2022-05-24 01:24:00|561.69|558.89|561.93|559.13|562.18|559.38|561.69|558.89|0
1653355450000|2022-05-24 01:24:10|562.18|559.38|562.43|559.63|562.43|559.63|562.18|559.38|0
1653355460000|2022-05-24 01:24:20|562.56|559.76|562.43|559.63|562.68|559.88|562.43|559.63|0
1653355470000|2022-05-24 01:24:30|562.68|559.88|562.68|559.88|562.68|559.88|562.56|559.76|0
1653355480000|2022-05-24 01:24:40|562.56|559.76|562.68|559.88|562.68|559.88|562.56|559.76|0
1653355490000|2022-05-24 01:24:50|562.43|559.63|562.18|559.38|562.43|559.63|561.93|559.13|0
1653355500000|2022-05-24 01:25:00|562.43|559.63|562.43|559.63|562.43|559.63|562.31|559.51|0
1653355510000|2022-05-24 01:25:10|561.93|559.13|561.93|559.13|562.18|559.38|561.93|559.13|0
1653355520000|2022-05-24 01:25:20|561.69|558.89|561.81|559.01|561.81|559.01|561.69|558.89|0
1653355530000|2022-05-24 01:25:30|562.06|559.26|561.69|558.89|562.06|559.26|561.69|558.89|0
1653355540000|2022-05-24 01:25:40|561.57|558.77|561.57|558.77|561.69|558.89|561.57|558.77|0
1653355550000|2022-05-24 01:25:50|561.69|558.89|561.69|558.89|561.69|558.89|561.44|558.64|0
1653355570000|2022-05-24 01:26:10|561.93|559.13|561.93|559.13|561.93|559.13|561.93|559.13|0
1653355580000|2022-05-24 01:26:20|561.69|558.89|561.81|559.01|561.81|559.01|561.69|558.89|0
1653355590000|2022-05-24 01:26:30|561.44|558.64|561.44|558.64|561.44|558.64|561.32|558.52|0
1653355600000|2022-05-24 01:26:40|561.32|558.52|561.19|558.39|561.44|558.64|561.19|558.39|0
1653355610000|2022-05-24 01:26:50|560.94|558.14|560.44|557.64|560.94|558.14|560.44|557.64|0
1653355620000|2022-05-24 01:27:00|560.2|557.4|560.2|557.4|560.32|557.52|559.95|557.15|0
1653355650000|2022-05-24 01:27:30|560.44|557.64|560.94|558.14|560.94|558.14|560.44|557.64|0
1653355660000|2022-05-24 01:27:40|560.69|557.89|560.69|557.89|560.69|557.89|560.69|557.89|0
1653355680000|2022-05-24 01:28:00|560.82|558.02|560.82|558.02|560.82|558.02|560.69|557.89|0
1653355690000|2022-05-24 01:28:10|560.94|558.14|560.82|558.02|560.94|558.14|560.82|558.02|0
1653355700000|2022-05-24 01:28:20|560.94|558.14|560.69|557.89|560.94|558.14|560.69|557.89|0
1653355710000|2022-05-24 01:28:30|560.94|558.14|560.57|557.77|560.94|558.14|560.57|557.77|0
1653355720000|2022-05-24 01:28:40|560.69|557.89|561.19|558.39|561.19|558.39|560.69|557.89|0
1653355730000|2022-05-24 01:28:50|561.07|558.27|560.94|558.14|561.07|558.27|560.94|558.14|0
1653355740000|2022-05-24 01:29:00|561.19|558.39|561.44|558.64|561.44|558.64|561.19|558.39|0
1653355750000|2022-05-24 01:29:10|561.19|558.39|561.07|558.27|561.19|558.39|560.94|558.14|0
1653355760000|2022-05-24 01:29:20|561.19|558.39|561.19|558.39|561.19|558.39|561.19|558.39|0
1653355770000|2022-05-24 01:29:30|561.07|558.27|561.19|558.39|561.19|558.39|561.07|558.27|0
1653355780000|2022-05-24 01:29:40|561.07|558.27|561.19|558.39|561.19|558.39|560.94|558.14|0
1653355790000|2022-05-24 01:29:50|561.07|558.27|560.82|558.02|561.19|558.39|560.82|558.02|0
1653355800000|2022-05-24 01:30:00|561.19|558.39|561.44|558.64|561.93|559.13|561.19|558.39|0
1653355810000|2022-05-24 01:30:10|561.69|558.89|561.69|558.89|561.69|558.89|561.69|558.89|0
1653355820000|2022-05-24 01:30:20|561.44|558.64|561.19|558.39|561.44|558.64|560.94|558.14|0
1653355830000|2022-05-24 01:30:30|561.32|558.52|561.32|558.52|561.32|558.52|561.32|558.52|0
1653355840000|2022-05-24 01:30:40|561.57|558.77|561.57|558.77|561.57|558.77|561.44|558.64|0
1653355850000|2022-05-24 01:30:50|561.19|558.39|561.57|558.77|561.69|558.89|561.19|558.39|0
1653355860000|2022-05-24 01:31:00|561.93|559.13|561.07|558.27|561.93|559.13|561.07|558.27|0
1653355870000|2022-05-24 01:31:10|561.19|558.39|560.69|557.89|561.19|558.39|560.69|557.89|0
1653355880000|2022-05-24 01:31:20|561.19|558.39|561.07|558.27|561.19|558.39|561.07|558.27|0
1653355890000|2022-05-24 01:31:30|561.19|558.39|561.07|558.27|561.19|558.39|561.07|558.27|0
1653355900000|2022-05-24 01:31:40|560.94|558.14|561.19|558.39|561.19|558.39|560.82|558.02|0
1653355910000|2022-05-24 01:31:50|560.94|558.14|561.07|558.27|561.07|558.27|560.94|558.14|0
1653355920000|2022-05-24 01:32:00|561.19|558.39|561.44|558.64|561.44|558.64|561.19|558.39|0
1653355930000|2022-05-24 01:32:10|561.32|558.52|561.44|558.64|561.44|558.64|561.32|558.52|0
1653355940000|2022-05-24 01:32:20|561.69|558.89|561.44|558.64|561.69|558.89|561.19|558.39|0
1653355950000|2022-05-24 01:32:30|561.69|558.89|561.44|558.64|561.69|558.89|561.44|558.64|0
1653355960000|2022-05-24 01:32:40|561.19|558.39|560.94|558.14|561.19|558.39|560.94|558.14|0
1653355970000|2022-05-24 01:32:50|560.82|558.02|560.69|557.89|560.94|558.14|560.69|557.89|0
1653355980000|2022-05-24 01:33:00|560.94|558.14|561.07|558.27|561.07|558.27|560.94|558.14|0
1653355990000|2022-05-24 01:33:10|561.19|558.39|561.07|558.27|561.19|558.39|561.07|558.27|0
1653356000000|2022-05-24 01:33:20|560.94|558.14|560.94|558.14|561.19|558.39|560.94|558.14|0
1653356010000|2022-05-24 01:33:30|561.07|558.27|561.19|558.39|561.19|558.39|561.07|558.27|0
1653356020000|2022-05-24 01:33:40|561.44|558.64|561.19|558.39|561.44|558.64|561.07|558.27|0
1653356030000|2022-05-24 01:33:50|560.94|558.14|561.07|558.27|561.07|558.27|560.94|558.14|0
1653356040000|2022-05-24 01:34:00|561.44|558.64|560.94|558.14|561.44|558.64|560.94|558.14|0
1653356050000|2022-05-24 01:34:10|561.07|558.27|561.07|558.27|561.07|558.27|561.07|558.27|0
1653356060000|2022-05-24 01:34:20|560.94|558.14|561.07|558.27|561.32|558.52|560.94|558.14|0
1653356070000|2022-05-24 01:34:30|560.94|558.14|560.69|557.89|560.94|558.14|560.69|557.89|0
1653356080000|2022-05-24 01:34:40|560.94|558.14|560.44|557.64|560.94|558.14|560.44|557.64|0
1653356090000|2022-05-24 01:34:50|560.57|557.77|560.57|557.77|560.57|557.77|560.57|557.77|0
1653356100000|2022-05-24 01:35:00|560.44|557.64|560.32|557.52|560.44|557.64|560.32|557.52|0
1653356110000|2022-05-24 01:35:10|559.45|556.65|559.45|556.65|559.45|556.65|559.2|556.4|0
1653356120000|2022-05-24 01:35:20|559.58|556.78|559.58|556.78|559.7|556.9|559.58|556.78|0
1653356130000|2022-05-24 01:35:30|559.7|556.9|559.58|556.78|559.7|556.9|559.58|556.78|0
1653356140000|2022-05-24 01:35:40|559.7|556.9|560.82|558.02|560.82|558.02|559.7|556.9|0
1653356150000|2022-05-24 01:35:50|560.69|557.89|560.82|558.02|560.82|558.02|560.69|557.89|0
1653356160000|2022-05-24 01:36:00|560.94|558.14|560.57|557.77|560.94|558.14|560.57|557.77|0
1653356170000|2022-05-24 01:36:10|560.69|557.89|560.94|558.14|560.94|558.14|560.69|557.89|0
1653356180000|2022-05-24 01:36:20|560.69|557.89|560.69|557.89|560.82|558.02|560.69|557.89|0
1653356190000|2022-05-24 01:36:30|560.94|558.14|560.82|558.02|560.94|558.14|560.82|558.02|0
1653356200000|2022-05-24 01:36:40|560.69|557.89|560.94|558.14|560.94|558.14|560.69|557.89|0
1653356210000|2022-05-24 01:36:50|560.82|558.02|561.19|558.39|561.19|558.39|560.82|558.02|0
1653356220000|2022-05-24 01:37:00|561.07|558.27|561.19|558.39|561.19|558.39|560.94|558.14|0
1653356230000|2022-05-24 01:37:10|561.44|558.64|561.44|558.64|561.44|558.64|561.44|558.64|0
1653356240000|2022-05-24 01:37:20|561.19|558.39|560.94|558.14|561.19|558.39|560.94|558.14|0
1653356250000|2022-05-24 01:37:30|560.82|558.02|560.19|557.39|560.82|558.02|560.19|557.39|0
1653356260000|2022-05-24 01:37:40|560.44|557.64|560.32|557.52|560.44|557.64|560.32|557.52|0
1653356270000|2022-05-24 01:37:50|559.95|557.15|560.19|557.39|560.19|557.39|559.95|557.15|0
1653356280000|2022-05-24 01:38:00|559.7|556.9|559.45|556.65|559.7|556.9|559.45|556.65|0
1653356290000|2022-05-24 01:38:10|559.7|556.9|559.45|556.65|559.7|556.9|559.45|556.65|0
1653356300000|2022-05-24 01:38:20|559.7|556.9|559.2|556.4|559.7|556.9|558.95|556.15|0
1653356320000|2022-05-24 01:38:40|558.95|556.15|558.83|556.03|559.08|556.28|558.83|556.03|0
1653356330000|2022-05-24 01:38:50|558.7|555.9|558.95|556.15|558.95|556.15|558.7|555.9|0
1653356340000|2022-05-24 01:39:00|559.08|556.28|558.58|555.78|559.08|556.28|558.46|555.66|0
1653356350000|2022-05-24 01:39:10|558.46|555.66|558.7|555.9|558.7|555.9|558.46|555.66|0
1653356360000|2022-05-24 01:39:20|558.58|555.78|558.46|555.66|558.7|555.9|558.46|555.66|0
1653356370000|2022-05-24 01:39:30|558.83|556.03|558.95|556.15|558.95|556.15|558.83|556.03|0
1653356380000|2022-05-24 01:39:40|558.58|555.78|558.7|555.9|558.7|555.9|558.58|555.78|0
1653356390000|2022-05-24 01:39:50|558.95|556.15|558.95|556.15|558.95|556.15|558.83|556.03|0
1653356400000|2022-05-24 01:40:00|559.08|556.28|558.46|555.66|559.08|556.28|558.46|555.66|0
1653356410000|2022-05-24 01:40:10|557.96|555.16|557.96|555.16|557.96|555.16|557.96|555.16|0
1653356420000|2022-05-24 01:40:20|557.21|554.41|557.21|554.41|557.46|554.66|557.21|554.41|0
1653356430000|2022-05-24 01:40:30|557.34|554.54|557.21|554.41|557.34|554.54|557.21|554.41|0
1653356440000|2022-05-24 01:40:40|557.34|554.54|557.96|555.16|557.96|555.16|557.34|554.54|0
1653356450000|2022-05-24 01:40:50|557.71|554.91|557.46|554.66|557.71|554.91|557.46|554.66|0
1653356460000|2022-05-24 01:41:00|557.71|554.91|557.71|554.91|557.71|554.91|557.71|554.91|0
1653356470000|2022-05-24 01:41:10|557.84|555.04|557.46|554.66|557.84|555.04|557.46|554.66|0
1653356480000|2022-05-24 01:41:20|557.59|554.79|557.71|554.91|557.71|554.91|557.46|554.66|0
1653356490000|2022-05-24 01:41:30|557.46|554.66|557.59|554.79|557.71|554.91|557.46|554.66|0
1653356500000|2022-05-24 01:41:40|557.46|554.66|557.46|554.66|557.59|554.79|557.46|554.66|0
1653356510000|2022-05-24 01:41:50|556.97|554.17|557.21|554.41|557.21|554.41|556.72|553.92|0
1653356520000|2022-05-24 01:42:00|556.97|554.17|557.21|554.41|557.21|554.41|556.97|554.17|0
1653356530000|2022-05-24 01:42:10|557.09|554.29|557.09|554.29|557.09|554.29|556.97|554.17|0
1653356540000|2022-05-24 01:42:20|557.21|554.41|557.09|554.29|557.21|554.41|556.97|554.17|0
1653356550000|2022-05-24 01:42:30|557.21|554.41|557.34|554.54|557.34|554.54|556.97|554.17|0
1653356560000|2022-05-24 01:42:40|557.46|554.66|557.46|554.66|557.46|554.66|557.46|554.66|0
1653356570000|2022-05-24 01:42:50|557.71|554.91|557.46|554.66|557.71|554.91|557.46|554.66|0
1653356580000|2022-05-24 01:43:00|557.71|554.91|557.46|554.66|557.71|554.91|557.46|554.66|0
1653356590000|2022-05-24 01:43:10|556.97|554.17|557.21|554.41|557.21|554.41|556.97|554.17|0
1653356600000|2022-05-24 01:43:20|557.09|554.29|557.71|554.91|557.71|554.91|557.09|554.29|0
1653356610000|2022-05-24 01:43:30|557.46|554.66|557.34|554.54|557.46|554.66|557.21|554.41|0
1653356620000|2022-05-24 01:43:40|557.46|554.66|557.71|554.91|557.71|554.91|557.46|554.66|0
1653356630000|2022-05-24 01:43:50|557.59|554.79|557.59|554.79|557.59|554.79|557.59|554.79|0
1653356640000|2022-05-24 01:44:00|557.84|555.04|557.59|554.79|557.84|555.04|557.59|554.79|0
1653356650000|2022-05-24 01:44:10|557.46|554.66|557.46|554.66|557.46|554.66|557.21|554.41|0
1653356660000|2022-05-24 01:44:20|557.71|554.91|557.46|554.66|557.71|554.91|557.46|554.66|0
1653356670000|2022-05-24 01:44:30|557.71|554.91|557.71|554.91|557.71|554.91|557.71|554.91|0
1653356690000|2022-05-24 01:44:50|557.46|554.66|557.59|554.79|557.71|554.91|557.46|554.66|0
1653356700000|2022-05-24 01:45:00|557.71|554.91|557.21|554.41|557.71|554.91|557.21|554.41|0
1653356710000|2022-05-24 01:45:10|557.46|554.66|557.59|554.79|557.59|554.79|557.46|554.66|0
1653356720000|2022-05-24 01:45:20|557.34|554.54|557.46|554.66|557.46|554.66|557.34|554.54|0
1653356730000|2022-05-24 01:45:30|557.59|554.79|557.71|554.91|557.71|554.91|557.46|554.66|0
1653356740000|2022-05-24 01:45:40|557.96|555.16|557.96|555.16|557.96|555.16|557.96|555.16|0
1653356750000|2022-05-24 01:45:50|558.21|555.41|558.21|555.41|558.21|555.41|558.21|555.41|0
1653356760000|2022-05-24 01:46:00|557.96|555.16|558.21|555.41|558.21|555.41|557.96|555.16|0
1653356770000|2022-05-24 01:46:10|558.09|555.29|557.96|555.16|558.21|555.41|557.96|555.16|0
1653356780000|2022-05-24 01:46:20|557.71|554.91|557.59|554.79|557.71|554.91|557.46|554.66|0
1653356790000|2022-05-24 01:46:30|557.46|554.66|557.96|555.16|557.96|555.16|557.46|554.66|0
1653356800000|2022-05-24 01:46:40|558.21|555.41|558.09|555.29|558.21|555.41|558.09|555.29|0
1653356810000|2022-05-24 01:46:50|557.96|555.16|558.09|555.29|558.21|555.41|557.96|555.16|0
1653356820000|2022-05-24 01:47:00|557.96|555.16|557.96|555.16|558.09|555.29|557.96|555.16|0
1653356830000|2022-05-24 01:47:10|558.21|555.41|558.21|555.41|558.21|555.41|558.21|555.41|0
1653356840000|2022-05-24 01:47:20|558.46|555.66|558.46|555.66|558.46|555.66|558.46|555.66|0
1653356850000|2022-05-24 01:47:30|557.96|555.16|557.96|555.16|557.96|555.16|557.96|555.16|0
1653356860000|2022-05-24 01:47:40|558.21|555.41|557.96|555.16|558.21|555.41|557.96|555.16|0
1653356870000|2022-05-24 01:47:50|558.21|555.41|558.34|555.54|558.46|555.66|558.21|555.41|0
1653356880000|2022-05-24 01:48:00|558.46|555.66|557.96|555.16|558.46|555.66|557.84|555.04|0
1653356890000|2022-05-24 01:48:10|557.71|554.91|557.96|555.16|557.96|555.16|557.71|554.91|0
1653356900000|2022-05-24 01:48:20|558.34|555.54|557.96|555.16|558.34|555.54|557.96|555.16|0
1653356910000|2022-05-24 01:48:30|557.84|555.04|557.71|554.91|557.84|555.04|557.46|554.66|0
1653356920000|2022-05-24 01:48:40|557.46|554.66|557.46|554.66|557.59|554.79|557.46|554.66|0
1653356930000|2022-05-24 01:48:50|557.59|554.79|557.46|554.66|557.59|554.79|557.46|554.66|0
1653356940000|2022-05-24 01:49:00|557.71|554.91|557.46|554.66|557.71|554.91|557.46|554.66|0
1653356950000|2022-05-24 01:49:10|557.34|554.54|557.46|554.66|557.46|554.66|557.34|554.54|0
1653356960000|2022-05-24 01:49:20|557.71|554.91|557.84|555.04|557.96|555.16|557.59|554.79|0
1653356970000|2022-05-24 01:49:30|557.96|555.16|557.96|555.16|557.96|555.16|557.96|555.16|0
1653356980000|2022-05-24 01:49:40|558.21|555.41|558.21|555.41|558.21|555.41|558.21|555.41|0
1653356990000|2022-05-24 01:49:50|557.96|555.16|557.71|554.91|557.96|555.16|557.71|554.91|0
1653357000000|2022-05-24 01:50:00|557.84|555.04|557.59|554.79|557.84|555.04|557.46|554.66|0
1653357010000|2022-05-24 01:50:10|557.46|554.66|557.34|554.54|557.46|554.66|557.34|554.54|0
1653357020000|2022-05-24 01:50:20|557.46|554.66|557.21|554.41|557.46|554.66|557.21|554.41|0
1653357030000|2022-05-24 01:50:30|557.46|554.66|557.21|554.41|557.46|554.66|557.21|554.41|0
1653357040000|2022-05-24 01:50:40|557.46|554.66|557.46|554.66|557.46|554.66|557.46|554.66|0
1653357050000|2022-05-24 01:50:50|557.21|554.41|557.21|554.41|557.21|554.41|557.21|554.41|0
1653357060000|2022-05-24 01:51:00|557.46|554.66|557.34|554.54|557.46|554.66|557.34|554.54|0
1653357070000|2022-05-24 01:51:10|557.21|554.41|557.34|554.54|557.34|554.54|557.21|554.41|0
1653357080000|2022-05-24 01:51:20|557.46|554.66|557.96|555.16|557.96|555.16|557.46|554.66|0
1653357090000|2022-05-24 01:51:30|558.21|555.41|558.21|555.41|558.21|555.41|558.21|555.41|0
1653357100000|2022-05-24 01:51:40|557.96|555.16|558.21|555.41|558.21|555.41|557.96|555.16|0
1653357110000|2022-05-24 01:51:50|557.96|555.16|558.21|555.41|558.21|555.41|557.96|555.16|0
1653357120000|2022-05-24 01:52:00|557.96|555.16|558.21|555.41|558.21|555.41|557.96|555.16|0
1653357130000|2022-05-24 01:52:10|558.09|555.29|558.34|555.54|558.34|555.54|558.09|555.29|0
1653357140000|2022-05-24 01:52:20|558.46|555.66|558.7|555.9|558.7|555.9|558.46|555.66|0
1653357150000|2022-05-24 01:52:30|558.46|555.66|558.95|556.15|558.95|556.15|558.46|555.66|0
1653357160000|2022-05-24 01:52:40|559.08|556.28|559.08|556.28|559.08|556.28|558.95|556.15|0
1653357170000|2022-05-24 01:52:50|558.7|555.9|559.08|556.28|559.08|556.28|558.7|555.9|0
1653357180000|2022-05-24 01:53:00|559.2|556.4|558.46|555.66|559.2|556.4|558.46|555.66|0
1653357190000|2022-05-24 01:53:10|558.34|555.54|557.71|554.91|558.34|555.54|557.71|554.91|0
1653357200000|2022-05-24 01:53:20|557.96|555.16|557.96|555.16|557.96|555.16|557.96|555.16|0
1653357210000|2022-05-24 01:53:30|557.84|555.04|557.21|554.41|557.84|555.04|557.21|554.41|0
1653357220000|2022-05-24 01:53:40|557.46|554.66|557.71|554.91|557.71|554.91|557.46|554.66|0
1653357230000|2022-05-24 01:53:50|557.84|555.04|557.84|555.04|557.84|555.04|557.84|555.04|0
1653357240000|2022-05-24 01:54:00|557.59|554.79|557.21|554.41|557.59|554.79|557.21|554.41|0
1653357250000|2022-05-24 01:54:10|557.46|554.66|557.59|554.79|557.59|554.79|557.46|554.66|0
1653357260000|2022-05-24 01:54:20|557.71|554.91|557.46|554.66|557.71|554.91|557.46|554.66|0
1653357270000|2022-05-24 01:54:30|557.34|554.54|556.96|554.16|557.34|554.54|556.96|554.16|0
1653357280000|2022-05-24 01:54:40|557.21|554.41|556.96|554.16|557.46|554.66|556.96|554.16|0
1653357290000|2022-05-24 01:54:50|556.72|553.92|555.97|553.17|556.72|553.92|555.72|552.92|0
1653357300000|2022-05-24 01:55:00|555.72|552.92|555.97|553.17|555.97|553.17|555.48|552.68|0
1653357310000|2022-05-24 01:55:10|556.22|553.42|556.35|553.55|556.47|553.67|556.22|553.42|0
1653357320000|2022-05-24 01:55:20|556.22|553.42|555.97|553.17|556.22|553.42|555.97|553.17|0
1653357330000|2022-05-24 01:55:30|556.22|553.42|556.47|553.67|556.47|553.67|556.22|553.42|0
1653357340000|2022-05-24 01:55:40|556.72|553.92|556.72|553.92|556.72|553.92|556.72|553.92|0
1653357350000|2022-05-24 01:55:50|556.96|554.16|556.96|554.16|556.96|554.16|556.96|554.16|0
1653357360000|2022-05-24 01:56:00|557.21|554.41|557.21|554.41|557.21|554.41|557.21|554.41|0
1653357370000|2022-05-24 01:56:10|557.46|554.66|557.71|554.91|557.71|554.91|557.34|554.54|0
1653357380000|2022-05-24 01:56:20|557.96|555.16|557.84|555.04|557.96|555.16|557.84|555.04|0
1653357390000|2022-05-24 01:56:30|557.71|554.91|557.96|555.16|557.96|555.16|557.71|554.91|0
1653357400000|2022-05-24 01:56:40|558.21|555.41|558.7|555.9|558.7|555.9|558.21|555.41|0
1653357410000|2022-05-24 01:56:50|558.45|555.65|558.45|555.65|558.7|555.9|558.45|555.65|0
1653357420000|2022-05-24 01:57:00|558.34|555.54|558.45|555.65|558.7|555.9|558.34|555.54|0
1653357440000|2022-05-24 01:57:20|558.58|555.78|558.58|555.78|558.7|555.9|558.58|555.78|0
1653357450000|2022-05-24 01:57:30|558.7|555.9|558.95|556.15|558.95|556.15|558.7|555.9|0
1653357460000|2022-05-24 01:57:40|558.83|556.03|558.45|555.65|558.83|556.03|558.45|555.65|0
1653357470000|2022-05-24 01:57:50|558.58|555.78|558.58|555.78|558.58|555.78|558.58|555.78|0
1653357480000|2022-05-24 01:58:00|558.7|555.9|559.2|556.4|559.2|556.4|558.7|555.9|0
1653357490000|2022-05-24 01:58:10|558.7|555.9|558.83|556.03|558.95|556.15|558.7|555.9|0
1653357500000|2022-05-24 01:58:20|557.96|555.16|558.58|555.78|558.58|555.78|557.96|555.16|0
1653357510000|2022-05-24 01:58:30|558.7|555.9|558.7|555.9|558.7|555.9|558.7|555.9|0
1653357520000|2022-05-24 01:58:40|558.95|556.15|558.95|556.15|558.95|556.15|558.83|556.03|0
1653357530000|2022-05-24 01:58:50|558.83|556.03|558.95|556.15|558.95|556.15|558.83|556.03|0
1653357540000|2022-05-24 01:59:00|558.83|556.03|558.95|556.15|558.95|556.15|558.83|556.03|0
1653357560000|2022-05-24 01:59:20|559.2|556.4|559.45|556.65|559.45|556.65|559.2|556.4|0
1653357570000|2022-05-24 01:59:30|559.2|556.4|559.2|556.4|559.2|556.4|559.2|556.4|0
1653357580000|2022-05-24 01:59:40|558.95|556.15|559.2|556.4|559.2|556.4|558.95|556.15|0
1653357590000|2022-05-24 01:59:50|559.33|556.53|559.45|556.65|559.45|556.65|559.33|556.53|0
1653357600000|2022-05-24 02:00:00|559.58|556.78|558.95|556.15|559.58|556.78|558.95|556.15|0
1653357610000|2022-05-24 02:00:10|559.2|556.4|558.95|556.15|559.2|556.4|558.95|556.15|0
1653357620000|2022-05-24 02:00:20|559.2|556.4|559.2|556.4|559.33|556.53|559.2|556.4|0
1653357630000|2022-05-24 02:00:30|558.95|556.15|558.83|556.03|558.95|556.15|558.7|555.9|0
1653357640000|2022-05-24 02:00:40|558.7|555.9|558.95|556.15|558.95|556.15|558.7|555.9|0
1653357650000|2022-05-24 02:00:50|559.2|556.4|559.2|556.4|559.33|556.53|559.2|556.4|0
1653357660000|2022-05-24 02:01:00|558.95|556.15|558.83|556.03|558.95|556.15|558.83|556.03|0
1653357670000|2022-05-24 02:01:10|558.7|555.9|559.2|556.4|559.2|556.4|558.7|555.9|0
1653357680000|2022-05-24 02:01:20|559.45|556.65|559.33|556.53|559.45|556.65|559.33|556.53|0
1653357690000|2022-05-24 02:01:30|559.45|556.65|559.45|556.65|559.45|556.65|559.33|556.53|0
1653357700000|2022-05-24 02:01:40|559.58|556.78|560.19|557.39|560.19|557.39|559.58|556.78|0
1653357710000|2022-05-24 02:01:50|560.44|557.64|561.93|559.13|561.93|559.13|560.44|557.64|0
1653357720000|2022-05-24 02:02:00|562.18|559.38|561.44|558.64|562.18|559.38|561.44|558.64|0
1653357730000|2022-05-24 02:02:10|561.68|558.88|560.94|558.14|561.68|558.88|560.94|558.14|0
1653357740000|2022-05-24 02:02:20|561.32|558.52|561.19|558.39|561.44|558.64|561.19|558.39|0
1653357750000|2022-05-24 02:02:30|560.94|558.14|560.82|558.02|561.07|558.27|560.69|557.89|0
1653357760000|2022-05-24 02:02:40|560.69|557.89|560.94|558.14|560.94|558.14|560.69|557.89|0
1653357770000|2022-05-24 02:02:50|560.69|557.89|560.44|557.64|560.69|557.89|560.44|557.64|0
1653357780000|2022-05-24 02:03:00|560.57|557.77|560.57|557.77|560.57|557.77|560.44|557.64|0
1653357790000|2022-05-24 02:03:10|560.69|557.89|560.69|557.89|560.82|558.02|560.69|557.89|0
1653357800000|2022-05-24 02:03:20|560.44|557.64|560.44|557.64|560.44|557.64|560.44|557.64|0
1653357810000|2022-05-24 02:03:30|560.19|557.39|560.32|557.52|560.32|557.52|560.19|557.39|0
1653357820000|2022-05-24 02:03:40|560.19|557.39|560.44|557.64|560.44|557.64|560.19|557.39|0
1653357830000|2022-05-24 02:03:50|560.69|557.89|560.57|557.77|560.69|557.89|560.57|557.77|0
1653357840000|2022-05-24 02:04:00|560.32|557.52|560.32|557.52|560.32|557.52|560.32|557.52|0
1653357850000|2022-05-24 02:04:10|560.19|557.39|560.19|557.39|560.32|557.52|560.19|557.39|0
1653357860000|2022-05-24 02:04:20|560.32|557.52|560.44|557.64|560.44|557.64|560.32|557.52|0
1653357870000|2022-05-24 02:04:30|560.57|557.77|560.57|557.77|560.57|557.77|560.44|557.64|0
1653357880000|2022-05-24 02:04:40|560.69|557.89|560.19|557.39|560.69|557.89|560.19|557.39|0
1653357900000|2022-05-24 02:05:00|560.32|557.52|560.07|557.27|560.32|557.52|560.07|557.27|0
1653357910000|2022-05-24 02:05:10|560.19|557.39|560.57|557.77|560.57|557.77|560.19|557.39|0
1653357920000|2022-05-24 02:05:20|560.44|557.64|560.19|557.39|560.44|557.64|560.19|557.39|0
1653357930000|2022-05-24 02:05:30|560.32|557.52|560.32|557.52|560.32|557.52|560.19|557.39|0
1653357940000|2022-05-24 02:05:40|560.44|557.64|560.19|557.39|560.44|557.64|560.19|557.39|0
1653357950000|2022-05-24 02:05:50|559.94|557.14|560.19|557.39|560.19|557.39|559.7|556.9|0
1653357960000|2022-05-24 02:06:00|560.32|557.52|560.19|557.39|560.32|557.52|560.19|557.39|0
1653357970000|2022-05-24 02:06:10|559.94|557.14|559.94|557.14|559.94|557.14|559.94|557.14|0
1653357980000|2022-05-24 02:06:20|560.32|557.52|560.32|557.52|560.32|557.52|560.32|557.52|0
1653357990000|2022-05-24 02:06:30|560.44|557.64|560.44|557.64|560.44|557.64|560.44|557.64|0
1653358010000|2022-05-24 02:06:50|560.57|557.77|560.57|557.77|560.57|557.77|560.57|557.77|0
1653358020000|2022-05-24 02:07:00|560.44|557.64|560.94|558.14|560.94|558.14|560.44|557.64|0
1653358030000|2022-05-24 02:07:10|560.82|558.02|560.57|557.77|560.94|558.14|560.57|557.77|0
1653358040000|2022-05-24 02:07:20|560.44|557.64|560.69|557.89|560.69|557.89|560.44|557.64|0
1653358050000|2022-05-24 02:07:30|560.82|558.02|560.94|558.14|560.94|558.14|560.82|558.02|0
1653358060000|2022-05-24 02:07:40|561.07|558.27|561.32|558.52|561.32|558.52|561.07|558.27|0
1653358070000|2022-05-24 02:07:50|561.44|558.64|561.44|558.64|561.44|558.64|561.44|558.64|0
1653358080000|2022-05-24 02:08:00|561.68|558.88|561.44|558.64|561.68|558.88|561.44|558.64|0
1653358090000|2022-05-24 02:08:10|561.19|558.39|561.19|558.39|561.19|558.39|560.94|558.14|0
1653358100000|2022-05-24 02:08:20|560.94|558.14|560.94|558.14|560.94|558.14|560.94|558.14|0
1653358110000|2022-05-24 02:08:30|560.69|557.89|560.69|557.89|560.82|558.02|560.69|557.89|0
1653358120000|2022-05-24 02:08:40|560.82|558.02|560.94|558.14|560.94|558.14|560.69|557.89|0
1653358130000|2022-05-24 02:08:50|561.19|558.39|561.07|558.27|561.19|558.39|560.94|558.14|0
1653358140000|2022-05-24 02:09:00|561.19|558.39|561.19|558.39|561.32|558.52|560.94|558.14|0
1653358150000|2022-05-24 02:09:10|561.43|558.63|561.43|558.63|561.43|558.63|561.19|558.39|0
1653358160000|2022-05-24 02:09:20|561.56|558.76|561.32|558.52|561.56|558.76|561.19|558.39|0
1653358170000|2022-05-24 02:09:30|561.19|558.39|560.94|558.14|561.19|558.39|560.94|558.14|0
1653358180000|2022-05-24 02:09:40|561.07|558.27|560.82|558.02|561.07|558.27|560.82|558.02|0
1653358190000|2022-05-24 02:09:50|560.94|558.14|560.94|558.14|560.94|558.14|560.94|558.14|0
1653358200000|2022-05-24 02:10:00|561.19|558.39|561.19|558.39|561.43|558.63|561.19|558.39|0
1653358210000|2022-05-24 02:10:10|561.07|558.27|561.07|558.27|561.07|558.27|561.07|558.27|0
1653358220000|2022-05-24 02:10:20|561.19|558.39|561.19|558.39|561.43|558.63|561.19|558.39|0
1653358230000|2022-05-24 02:10:30|560.82|558.02|560.94|558.14|560.94|558.14|560.82|558.02|0
1653358240000|2022-05-24 02:10:40|561.19|558.39|561.19|558.39|561.19|558.39|561.19|558.39|0
1653358250000|2022-05-24 02:10:50|560.94|558.14|560.94|558.14|560.94|558.14|560.94|558.14|0
1653358260000|2022-05-24 02:11:00|560.82|558.02|561.19|558.39|561.19|558.39|560.82|558.02|0
1653358270000|2022-05-24 02:11:10|561.07|558.27|561.07|558.27|561.07|558.27|560.94|558.14|0
1653358280000|2022-05-24 02:11:20|560.94|558.14|560.94|558.14|561.19|558.39|560.94|558.14|0
1653358290000|2022-05-24 02:11:30|560.82|558.02|560.82|558.02|560.82|558.02|560.82|558.02|0
1653358300000|2022-05-24 02:11:40|560.69|557.89|560.94|558.14|560.94|558.14|560.69|557.89|0
1653358310000|2022-05-24 02:11:50|560.69|557.89|560.69|557.89|560.69|557.89|560.69|557.89|0
1653358320000|2022-05-24 02:12:00|560.44|557.64|560.44|557.64|560.44|557.64|560.44|557.64|0
1653358340000|2022-05-24 02:12:20|560.19|557.39|560.19|557.39|560.19|557.39|560.19|557.39|0
1653358350000|2022-05-24 02:12:30|560.44|557.64|560.44|557.64|560.44|557.64|560.44|557.64|0
1653358360000|2022-05-24 02:12:40|560.19|557.39|560.19|557.39|560.19|557.39|560.19|557.39|0
1653358370000|2022-05-24 02:12:50|560.07|557.27|560.44|557.64|560.44|557.64|560.07|557.27|0
1653358380000|2022-05-24 02:13:00|560.69|557.89|560.69|557.89|560.69|557.89|560.69|557.89|0
1653358390000|2022-05-24 02:13:10|560.82|558.02|560.82|558.02|560.82|558.02|560.69|557.89|0
1653358400000|2022-05-24 02:13:20|560.94|558.14|561.19|558.39|561.19|558.39|560.82|558.02|0
1653358420000|2022-05-24 02:13:40|561.07|558.27|561.19|558.39|561.19|558.39|560.94|558.14|0
1653358430000|2022-05-24 02:13:50|561.43|558.63|561.43|558.63|561.43|558.63|561.43|558.63|0
1653358450000|2022-05-24 02:14:10|561.56|558.76|561.43|558.63|561.68|558.88|561.43|558.63|0
1653358470000|2022-05-24 02:14:30|561.07|558.27|560.82|558.02|561.19|558.39|560.82|558.02|0
1653358480000|2022-05-24 02:14:40|560.94|558.14|561.19|558.39|561.19|558.39|560.94|558.14|0
1653358500000|2022-05-24 02:15:00|561.07|558.27|561.19|558.39|561.19|558.39|561.07|558.27|0
1653358510000|2022-05-24 02:15:10|561.07|558.27|560.94|558.14|561.07|558.27|560.94|558.14|0
1653358520000|2022-05-24 02:15:20|560.69|557.89|560.82|558.02|560.94|558.14|560.69|557.89|0
1653358530000|2022-05-24 02:15:30|560.69|557.89|561.07|558.27|561.19|558.39|560.69|557.89|0
1653358540000|2022-05-24 02:15:40|560.94|558.14|561.32|558.52|561.43|558.63|560.94|558.14|0
1653358550000|2022-05-24 02:15:50|561.43|558.63|561.43|558.63|561.43|558.63|561.32|558.52|0
1653358560000|2022-05-24 02:16:00|561.19|558.39|561.43|558.63|561.43|558.63|561.19|558.39|0
1653358570000|2022-05-24 02:16:10|561.68|558.88|561.68|558.88|561.68|558.88|561.68|558.88|0
1653358580000|2022-05-24 02:16:20|561.93|559.13|561.93|559.13|562.06|559.26|561.93|559.13|0
1653358590000|2022-05-24 02:16:30|561.81|559.01|561.19|558.39|562.18|559.38|561.19|558.39|0
1653358600000|2022-05-24 02:16:40|561.43|558.63|561.43|558.63|561.43|558.63|561.43|558.63|0
1653358610000|2022-05-24 02:16:50|561.56|558.76|561.68|558.88|561.68|558.88|561.56|558.76|0
1653358630000|2022-05-24 02:17:10|562.68|559.88|562.68|559.88|562.68|559.88|562.68|559.88|0
1653358640000|2022-05-24 02:17:20|562.81|560.01|562.68|559.88|562.81|560.01|562.43|559.63|0
1653358650000|2022-05-24 02:17:30|562.93|560.13|563.42|560.62|563.42|560.62|562.93|560.13|0
1653358660000|2022-05-24 02:17:40|563.17|560.37|562.93|560.13|563.17|560.37|562.93|560.13|0
1653358670000|2022-05-24 02:17:50|562.68|559.88|562.18|559.38|562.68|559.88|562.18|559.38|0
1653358680000|2022-05-24 02:18:00|562.43|559.63|563.17|560.37|563.42|560.62|562.43|559.63|0
1653358690000|2022-05-24 02:18:10|562.81|560.01|562.93|560.13|562.93|560.13|562.68|559.88|0
1653358700000|2022-05-24 02:18:20|563.17|560.37|563.17|560.37|563.17|560.37|563.05|560.25|0
1653358710000|2022-05-24 02:18:30|563.05|560.25|563.05|560.25|563.05|560.25|563.05|560.25|0
1653358720000|2022-05-24 02:18:40|562.93|560.13|562.93|560.13|562.93|560.13|562.93|560.13|0
1653358730000|2022-05-24 02:18:50|563.17|560.37|563.42|560.62|563.42|560.62|563.17|560.37|0
1653358740000|2022-05-24 02:19:00|563.3|560.5|563.42|560.62|563.42|560.62|563.17|560.37|0
1653358750000|2022-05-24 02:19:10|563.3|560.5|563.05|560.25|563.3|560.5|563.05|560.25|0
1653358760000|2022-05-24 02:19:20|563.17|560.37|563.17|560.37|563.17|560.37|563.05|560.25|0
1653358770000|2022-05-24 02:19:30|563.05|560.25|563.17|560.37|563.17|560.37|562.68|559.88|0
1653358780000|2022-05-24 02:19:40|562.93|560.13|563.05|560.25|563.05|560.25|562.93|560.13|0
1653358790000|2022-05-24 02:19:50|563.17|560.37|563.17|560.37|563.42|560.62|563.17|560.37|0
1653358800000|2022-05-24 02:20:00|562.93|560.13|562.81|560.01|563.17|560.37|562.81|560.01|0
1653358810000|2022-05-24 02:20:10|562.68|559.88|562.81|560.01|562.81|560.01|562.68|559.88|0
1653358820000|2022-05-24 02:20:20|562.93|560.13|562.93|560.13|563.17|560.37|562.93|560.13|0
1653358830000|2022-05-24 02:20:30|562.68|559.88|562.93|560.13|562.93|560.13|562.68|559.88|0
1653358840000|2022-05-24 02:20:40|563.05|560.25|562.93|560.13|563.17|560.37|562.93|560.13|0
1653358850000|2022-05-24 02:20:50|562.68|559.88|563.05|560.25|563.05|560.25|562.68|559.88|0
1653358860000|2022-05-24 02:21:00|563.17|560.37|563.17|560.37|563.17|560.37|563.17|560.37|0
1653358870000|2022-05-24 02:21:10|563.3|560.5|563.17|560.37|563.3|560.5|563.17|560.37|0
1653358880000|2022-05-24 02:21:20|563.42|560.62|563.05|560.25|563.42|560.62|563.05|560.25|0
1653358890000|2022-05-24 02:21:30|562.92|560.12|563.17|560.37|563.17|560.37|562.92|560.12|0
1653358900000|2022-05-24 02:21:40|563.05|560.25|562.92|560.12|563.17|560.37|562.92|560.12|0
1653358910000|2022-05-24 02:21:50|562.81|560.01|562.92|560.12|562.92|560.12|562.81|560.01|0
1653358920000|2022-05-24 02:22:00|562.68|559.88|562.68|559.88|562.81|560.01|562.68|559.88|0
1653358930000|2022-05-24 02:22:10|562.56|559.76|562.18|559.38|562.56|559.76|562.18|559.38|0
1653358940000|2022-05-24 02:22:20|562.43|559.63|562.68|559.88|562.68|559.88|562.43|559.63|0
1653358950000|2022-05-24 02:22:30|562.43|559.63|562.43|559.63|562.43|559.63|562.43|559.63|0
1653358960000|2022-05-24 02:22:40|562.68|559.88|562.43|559.63|562.68|559.88|562.43|559.63|0
1653358970000|2022-05-24 02:22:50|562.68|559.88|562.68|559.88|562.68|559.88|562.68|559.88|0
1653358980000|2022-05-24 02:23:00|562.43|559.63|562.43|559.63|562.43|559.63|562.43|559.63|0
1653358990000|2022-05-24 02:23:10|562.68|559.88|562.92|560.12|562.92|560.12|562.68|559.88|0
1653359000000|2022-05-24 02:23:20|562.68|559.88|562.68|559.88|562.68|559.88|562.43|559.63|0
1653359020000|2022-05-24 02:23:40|562.92|560.12|562.92|560.12|562.92|560.12|562.92|560.12|0
1653359030000|2022-05-24 02:23:50|562.81|560.01|562.81|560.01|562.81|560.01|562.81|560.01|0
1653359040000|2022-05-24 02:24:00|562.68|559.88|562.68|559.88|562.68|559.88|562.68|559.88|0
1653359050000|2022-05-24 02:24:10|562.43|559.63|562.43|559.63|562.43|559.63|562.43|559.63|0
1653359060000|2022-05-24 02:24:20|562.18|559.38|562.18|559.38|562.18|559.38|562.18|559.38|0
1653359070000|2022-05-24 02:24:30|561.93|559.13|561.56|558.76|561.93|559.13|561.56|558.76|0
1653359080000|2022-05-24 02:24:40|561.93|559.13|561.68|558.88|561.93|559.13|561.68|558.88|0
1653359090000|2022-05-24 02:24:50|561.93|559.13|562.06|559.26|562.06|559.26|561.68|558.88|0
1653359100000|2022-05-24 02:25:00|561.93|559.13|562.18|559.38|562.18|559.38|561.81|559.01|0
1653359130000|2022-05-24 02:25:30|562.06|559.26|562.06|559.26|562.18|559.38|562.06|559.26|0
1653359140000|2022-05-24 02:25:40|561.93|559.13|561.68|558.88|561.93|559.13|561.68|558.88|0
1653359150000|2022-05-24 02:25:50|561.43|558.63|561.68|558.88|561.68|558.88|561.43|558.63|0
1653359160000|2022-05-24 02:26:00|561.81|559.01|561.68|558.88|561.81|559.01|561.68|558.88|0
1653359170000|2022-05-24 02:26:10|561.56|558.76|561.81|559.01|561.81|559.01|561.56|558.76|0
1653359180000|2022-05-24 02:26:20|561.68|558.88|561.68|558.88|561.93|559.13|561.68|558.88|0
1653359190000|2022-05-24 02:26:30|561.43|558.63|561.81|559.01|561.81|559.01|561.43|558.63|0
1653359200000|2022-05-24 02:26:40|561.68|558.88|561.68|558.88|561.81|559.01|561.68|558.88|0
1653359210000|2022-05-24 02:26:50|561.56|558.76|561.56|558.76|561.56|558.76|561.56|558.76|0
1653359220000|2022-05-24 02:27:00|561.43|558.63|561.19|558.39|561.43|558.63|561.19|558.39|0
1653359240000|2022-05-24 02:27:20|561.31|558.51|561.93|559.13|561.93|559.13|561.31|558.51|0
1653359250000|2022-05-24 02:27:30|561.81|559.01|561.68|558.88|561.81|559.01|561.68|558.88|0
1653359260000|2022-05-24 02:27:40|561.81|559.01|561.93|559.13|561.93|559.13|561.68|558.88|0
1653359270000|2022-05-24 02:27:50|562.18|559.38|562.31|559.51|562.31|559.51|562.18|559.38|0
1653359280000|2022-05-24 02:28:00|562.18|559.38|562.81|560.01|562.81|560.01|562.18|559.38|0
1653359290000|2022-05-24 02:28:10|562.92|560.12|562.68|559.88|562.92|560.12|562.68|559.88|0
1653359300000|2022-05-24 02:28:20|562.18|559.38|562.43|559.63|562.43|559.63|562.18|559.38|0
1653359310000|2022-05-24 02:28:30|562.56|559.76|562.81|560.01|562.81|560.01|562.43|559.63|0
1653359320000|2022-05-24 02:28:40|562.68|559.88|562.56|559.76|562.68|559.88|562.56|559.76|0
1653359330000|2022-05-24 02:28:50|562.68|559.88|562.92|560.12|562.92|560.12|562.56|559.76|0
1653359340000|2022-05-24 02:29:00|562.68|559.88|562.92|560.12|562.92|560.12|562.68|559.88|0
1653359370000|2022-05-24 02:29:30|563.17|560.37|562.92|560.12|563.17|560.37|562.92|560.12|0
1653359380000|2022-05-24 02:29:40|562.68|559.88|562.68|559.88|562.68|559.88|562.68|559.88|0
1653359390000|2022-05-24 02:29:50|562.43|559.63|562.68|559.88|562.68|559.88|562.43|559.63|0
1653359400000|2022-05-24 02:30:00|562.43|559.63|561.93|559.13|562.43|559.63|561.93|559.13|0
1653359410000|2022-05-24 02:30:10|562.18|559.38|561.93|559.13|562.18|559.38|561.93|559.13|0
1653359430000|2022-05-24 02:30:30|562.06|559.26|562.18|559.38|562.18|559.38|562.06|559.26|0
1653359440000|2022-05-24 02:30:40|562.06|559.26|562.18|559.38|562.18|559.38|561.93|559.13|0
1653359450000|2022-05-24 02:30:50|562.31|559.51|562.31|559.51|562.31|559.51|562.18|559.38|0
1653359460000|2022-05-24 02:31:00|562.43|559.63|562.43|559.63|562.43|559.63|562.43|559.63|0
1653359470000|2022-05-24 02:31:10|562.56|559.76|562.43|559.63|562.56|559.76|562.43|559.63|0
1653359480000|2022-05-24 02:31:20|562.56|559.76|562.56|559.76|562.68|559.88|562.56|559.76|0
1653359490000|2022-05-24 02:31:30|562.68|559.88|562.68|559.88|562.68|559.88|562.68|559.88|0
1653359510000|2022-05-24 02:31:50|562.43|559.63|562.31|559.51|562.43|559.63|562.31|559.51|0
1653359520000|2022-05-24 02:32:00|562.43|559.63|562.18|559.38|562.43|559.63|562.18|559.38|0
1653359540000|2022-05-24 02:32:20|562.31|559.51|562.18|559.38|562.31|559.51|562.06|559.26|0
1653359560000|2022-05-24 02:32:40|561.93|559.13|562.56|559.76|562.56|559.76|561.93|559.13|0
1653359570000|2022-05-24 02:32:50|562.68|559.88|562.43|559.63|562.68|559.88|562.43|559.63|0
1653359590000|2022-05-24 02:33:10|562.68|559.88|562.43|559.63|562.68|559.88|562.43|559.63|0
1653359600000|2022-05-24 02:33:20|562.68|559.88|562.68|559.88|562.68|559.88|562.68|559.88|0
1653359610000|2022-05-24 02:33:30|562.43|559.63|562.43|559.63|562.43|559.63|562.43|559.63|0
1653359630000|2022-05-24 02:33:50|562.31|559.51|562.43|559.63|562.43|559.63|562.31|559.51|0
1653359640000|2022-05-24 02:34:00|562.18|559.38|562.18|559.38|562.18|559.38|562.18|559.38|0
1653359650000|2022-05-24 02:34:10|562.68|559.88|562.68|559.88|562.92|560.12|562.68|559.88|0
1653359660000|2022-05-24 02:34:20|562.56|559.76|562.18|559.38|562.56|559.76|562.18|559.38|0
1653359670000|2022-05-24 02:34:30|561.93|559.13|561.93|559.13|561.93|559.13|561.93|559.13|0
1653359690000|2022-05-24 02:34:50|562.18|559.38|561.68|558.88|562.18|559.38|561.68|558.88|0
1653359700000|2022-05-24 02:35:00|561.19|558.39|561.43|558.63|561.68|558.88|561.19|558.39|0
1653359710000|2022-05-24 02:35:10|561.68|558.88|561.43|558.63|561.68|558.88|561.43|558.63|0
1653359720000|2022-05-24 02:35:20|561.31|558.51|560.94|558.14|561.31|558.51|560.94|558.14|0
1653359730000|2022-05-24 02:35:30|561.19|558.39|561.07|558.27|561.19|558.39|561.07|558.27|0
1653359740000|2022-05-24 02:35:40|561.19|558.39|560.94|558.14|561.19|558.39|560.94|558.14|0
1653359750000|2022-05-24 02:35:50|561.19|558.39|561.43|558.63|561.43|558.63|561.19|558.39|0
1653359760000|2022-05-24 02:36:00|561.68|558.88|561.43|558.63|561.68|558.88|561.43|558.63|0
1653359770000|2022-05-24 02:36:10|561.68|558.88|561.43|558.63|561.68|558.88|561.43|558.63|0
1653359780000|2022-05-24 02:36:20|561.56|558.76|561.68|558.88|561.68|558.88|561.56|558.76|0
1653359790000|2022-05-24 02:36:30|561.81|559.01|561.56|558.76|561.93|559.13|561.56|558.76|0
1653359800000|2022-05-24 02:36:40|561.68|558.88|561.81|559.01|561.93|559.13|561.68|558.88|0
1653359810000|2022-05-24 02:36:50|561.93|559.13|561.93|559.13|561.93|559.13|561.81|559.01|0
1653359820000|2022-05-24 02:37:00|562.06|559.26|561.93|559.13|562.18|559.38|561.93|559.13|0
1653359830000|2022-05-24 02:37:10|561.68|558.88|561.68|558.88|561.68|558.88|561.43|558.63|0
1653359850000|2022-05-24 02:37:30|561.43|558.63|561.68|558.88|561.68|558.88|561.43|558.63|0
1653359870000|2022-05-24 02:37:50|561.56|558.76|561.43|558.63|561.56|558.76|561.43|558.63|0
1653359880000|2022-05-24 02:38:00|561.68|558.88|561.68|558.88|561.68|558.88|561.43|558.63|0
1653359890000|2022-05-24 02:38:10|561.43|558.63|561.68|558.88|561.68|558.88|561.43|558.63|0
1653359900000|2022-05-24 02:38:20|561.93|559.13|561.93|559.13|561.93|559.13|561.93|559.13|0
1653359930000|2022-05-24 02:38:50|562.06|559.26|562.18|559.38|562.18|559.38|562.06|559.26|0
1653359940000|2022-05-24 02:39:00|562.06|559.26|562.18|559.38|562.18|559.38|562.06|559.26|0
1653359950000|2022-05-24 02:39:10|562.06|559.26|561.93|559.13|562.06|559.26|561.93|559.13|0
1653359960000|2022-05-24 02:39:20|561.81|559.01|561.93|559.13|561.93|559.13|561.81|559.01|0
1653359970000|2022-05-24 02:39:30|562.18|559.38|562.06|559.26|562.18|559.38|562.06|559.26|0
1653359990000|2022-05-24 02:39:50|562.18|559.38|562.43|559.63|562.43|559.63|562.18|559.38|0
1653360000000|2022-05-24 02:40:00|562.31|559.51|562.18|559.38|562.31|559.51|562.18|559.38|0
1653360010000|2022-05-24 02:40:10|562.31|559.51|562.43|559.63|562.43|559.63|562.31|559.51|0
1653360020000|2022-05-24 02:40:20|562.18|559.38|562.18|559.38|562.18|559.38|562.18|559.38|0
1653360030000|2022-05-24 02:40:30|562.31|559.51|562.18|559.38|562.31|559.51|562.18|559.38|0
1653360040000|2022-05-24 02:40:40|562.31|559.51|562.68|559.88|562.68|559.88|562.31|559.51|0
1653360050000|2022-05-24 02:40:50|562.92|560.12|562.56|559.76|562.92|560.12|562.56|559.76|0
1653360060000|2022-05-24 02:41:00|562.68|559.88|562.68|559.88|562.68|559.88|562.68|559.88|0
1653360070000|2022-05-24 02:41:10|562.92|560.12|563.17|560.37|563.17|560.37|562.92|560.12|0
1653360100000|2022-05-24 02:41:40|563.42|560.62|563.17|560.37|563.42|560.62|563.05|560.25|0
1653360110000|2022-05-24 02:41:50|562.68|559.88|563.17|560.37|563.17|560.37|562.68|559.88|0
1653360120000|2022-05-24 02:42:00|562.92|560.12|562.92|560.12|563.17|560.37|562.92|560.12|0
1653360130000|2022-05-24 02:42:10|563.17|560.37|563.05|560.25|563.17|560.37|562.92|560.12|0
1653360140000|2022-05-24 02:42:20|562.92|560.12|562.68|559.88|562.92|560.12|562.68|559.88|0
1653360150000|2022-05-24 02:42:30|562.92|560.12|563.17|560.37|563.17|560.37|562.92|560.12|0
1653360160000|2022-05-24 02:42:40|562.92|560.12|562.68|559.88|562.92|560.12|562.68|559.88|0
1653360170000|2022-05-24 02:42:50|562.43|559.63|562.56|559.76|562.56|559.76|562.43|559.63|0
1653360180000|2022-05-24 02:43:00|562.43|559.63|562.31|559.51|562.43|559.63|562.31|559.51|0
1653360190000|2022-05-24 02:43:10|562.43|559.63|562.56|559.76|562.56|559.76|562.43|559.63|0
1653360200000|2022-05-24 02:43:20|562.68|559.88|562.68|559.88|562.68|559.88|562.68|559.88|0
1653360210000|2022-05-24 02:43:30|562.92|560.12|562.92|560.12|562.92|560.12|562.92|560.12|0
1653360220000|2022-05-24 02:43:40|562.68|559.88|562.68|559.88|562.68|559.88|562.68|559.88|0
1653360240000|2022-05-24 02:44:00|562.43|559.63|562.43|559.63|562.56|559.76|562.43|559.63|0
1653360250000|2022-05-24 02:44:10|562.68|559.88|562.68|559.88|562.68|559.88|562.68|559.88|0
1653360260000|2022-05-24 02:44:20|562.92|560.12|562.8|560|562.92|560.12|562.8|560|0
1653360270000|2022-05-24 02:44:30|562.92|560.12|562.68|559.88|562.92|560.12|562.68|559.88|0
1653360280000|2022-05-24 02:44:40|562.92|560.12|562.92|560.12|562.92|560.12|562.92|560.12|0
1653360290000|2022-05-24 02:44:50|562.68|559.88|562.68|559.88|562.68|559.88|562.68|559.88|0
1653360300000|2022-05-24 02:45:00|562.92|560.12|563.8|561|563.8|561|562.92|560.12|0
1653360310000|2022-05-24 02:45:10|563.92|561.12|563.92|561.12|564.17|561.37|563.92|561.12|0
1653360320000|2022-05-24 02:45:20|564.05|561.25|564.3|561.5|564.3|561.5|564.05|561.25|0
1653360330000|2022-05-24 02:45:30|564.41|561.61|564.41|561.61|564.41|561.61|564.41|561.61|0
1653360340000|2022-05-24 02:45:40|564.66|561.86|564.91|562.11|564.91|562.11|564.66|561.86|0
1653360350000|2022-05-24 02:45:50|564.66|561.86|564.66|561.86|564.79|561.99|564.66|561.86|0
1653360360000|2022-05-24 02:46:00|564.54|561.74|564.54|561.74|564.54|561.74|564.54|561.74|0
1653360370000|2022-05-24 02:46:10|564.41|561.61|564.41|561.61|564.41|561.61|564.41|561.61|0
1653360380000|2022-05-24 02:46:20|564.17|561.37|564.17|561.37|564.17|561.37|564.17|561.37|0
1653360390000|2022-05-24 02:46:30|564.41|561.61|564.3|561.5|564.41|561.61|564.17|561.37|0
1653360400000|2022-05-24 02:46:40|564.41|561.61|564.17|561.37|564.41|561.61|564.17|561.37|0
1653360410000|2022-05-24 02:46:50|563.92|561.12|564.17|561.37|564.17|561.37|563.92|561.12|0
1653360420000|2022-05-24 02:47:00|564.3|561.5|564.17|561.37|564.41|561.61|564.17|561.37|0
1653360440000|2022-05-24 02:47:20|564.41|561.61|564.41|561.61|564.41|561.61|564.41|561.61|0
1653360450000|2022-05-24 02:47:30|564.66|561.86|564.17|561.37|564.66|561.86|564.17|561.37|0
1653360460000|2022-05-24 02:47:40|564.41|561.61|564.41|561.61|564.41|561.61|564.3|561.5|0
1653360470000|2022-05-24 02:47:50|564.54|561.74|564.54|561.74|564.54|561.74|564.54|561.74|0
1653360480000|2022-05-24 02:48:00|564.66|561.86|564.54|561.74|564.66|561.86|564.54|561.74|0
1653360490000|2022-05-24 02:48:10|564.66|561.86|564.41|561.61|564.66|561.86|564.41|561.61|0
1653360500000|2022-05-24 02:48:20|564.3|561.5|564.17|561.37|564.3|561.5|564.17|561.37|0
1653360510000|2022-05-24 02:48:30|563.92|561.12|563.92|561.12|563.92|561.12|563.92|561.12|0
1653360520000|2022-05-24 02:48:40|563.67|560.87|563.67|560.87|563.67|560.87|563.67|560.87|0
1653360530000|2022-05-24 02:48:50|563.42|560.62|563.42|560.62|563.42|560.62|563.42|560.62|0
1653360540000|2022-05-24 02:49:00|563.67|560.87|563.42|560.62|563.67|560.87|563.42|560.62|0
1653360560000|2022-05-24 02:49:20|563.55|560.75|563.67|560.87|563.67|560.87|563.55|560.75|0
1653360610000|2022-05-24 02:50:10|563.55|560.75|563.55|560.75|563.55|560.75|563.55|560.75|0
1653360620000|2022-05-24 02:50:20|563.42|560.62|563.42|560.62|563.42|560.62|563.42|560.62|0
1653360630000|2022-05-24 02:50:30|563.55|560.75|563.67|560.87|563.67|560.87|563.55|560.75|0
1653360650000|2022-05-24 02:50:50|563.42|560.62|563.67|560.87|563.67|560.87|563.42|560.62|0
1653360700000|2022-05-24 02:51:40|563.55|560.75|563.42|560.62|563.55|560.75|563.42|560.62|0
1653360720000|2022-05-24 02:52:00|563.67|560.87|563.42|560.62|563.67|560.87|563.42|560.62|0
1653360730000|2022-05-24 02:52:10|563.3|560.5|563.3|560.5|563.42|560.62|563.3|560.5|0
1653360740000|2022-05-24 02:52:20|563.42|560.62|563.17|560.37|563.42|560.62|563.17|560.37|0
1653360750000|2022-05-24 02:52:30|563.3|560.5|563.67|560.87|563.67|560.87|563.3|560.5|0
1653360760000|2022-05-24 02:52:40|563.42|560.62|563.17|560.37|563.42|560.62|563.17|560.37|0
1653360770000|2022-05-24 02:52:50|563.3|560.5|563.17|560.37|563.3|560.5|563.05|560.25|0
1653360780000|2022-05-24 02:53:00|563.05|560.25|563.17|560.37|563.17|560.37|563.05|560.25|0
1653360790000|2022-05-24 02:53:10|563.42|560.62|563.3|560.5|563.42|560.62|563.3|560.5|0
1653360800000|2022-05-24 02:53:20|563.17|560.37|562.92|560.12|563.17|560.37|562.67|559.87|0
1653360810000|2022-05-24 02:53:30|562.67|559.87|562.92|560.12|562.92|560.12|562.67|559.87|0
1653360820000|2022-05-24 02:53:40|563.17|560.37|563.17|560.37|563.17|560.37|563.17|560.37|0
1653360830000|2022-05-24 02:53:50|563.42|560.62|563.17|560.37|563.42|560.62|563.17|560.37|0
1653360840000|2022-05-24 02:54:00|563.05|560.25|562.92|560.12|563.05|560.25|562.92|560.12|0
1653360850000|2022-05-24 02:54:10|562.67|559.87|562.8|560|562.8|560|562.67|559.87|0
1653360860000|2022-05-24 02:54:20|562.92|560.12|562.92|560.12|562.92|560.12|562.92|560.12|0
1653360880000|2022-05-24 02:54:40|562.67|559.87|562.67|559.87|562.67|559.87|562.67|559.87|0
1653360900000|2022-05-24 02:55:00|562.92|560.12|562.92|560.12|562.92|560.12|562.92|560.12|0
1653360930000|2022-05-24 02:55:30|562.67|559.87|562.67|559.87|562.67|559.87|562.67|559.87|0
1653360940000|2022-05-24 02:55:40|562.8|560|562.92|560.12|562.92|560.12|562.8|560|0
1653360950000|2022-05-24 02:55:50|562.8|560|562.92|560.12|562.92|560.12|562.8|560|0
1653360960000|2022-05-24 02:56:00|562.8|560|562.67|559.87|562.8|560|562.67|559.87|0
1653360970000|2022-05-24 02:56:10|562.92|560.12|562.92|560.12|562.92|560.12|562.92|560.12|0
1653360990000|2022-05-24 02:56:30|562.67|559.87|562.67|559.87|562.67|559.87|562.67|559.87|0
1653361000000|2022-05-24 02:56:40|562.8|560|562.43|559.63|562.8|560|562.43|559.63|0
1653361010000|2022-05-24 02:56:50|562.18|559.38|562.43|559.63|562.43|559.63|562.18|559.38|0
1653361020000|2022-05-24 02:57:00|562.67|559.87|562.31|559.51|562.67|559.87|562.31|559.51|0
1653361030000|2022-05-24 02:57:10|562.67|559.87|562.92|560.12|562.92|560.12|562.67|559.87|0
1653361040000|2022-05-24 02:57:20|562.8|560|562.8|560|562.8|560|562.8|560|0
1653361050000|2022-05-24 02:57:30|562.92|560.12|562.43|559.63|562.92|560.12|562.43|559.63|0
1653361060000|2022-05-24 02:57:40|562.67|559.87|562.43|559.63|562.67|559.87|562.43|559.63|0
1653361070000|2022-05-24 02:57:50|562.56|559.76|562.67|559.87|562.67|559.87|562.43|559.63|0
1653361080000|2022-05-24 02:58:00|562.43|559.63|562.67|559.87|562.67|559.87|562.43|559.63|0
1653361090000|2022-05-24 02:58:10|562.92|560.12|562.56|559.76|562.92|560.12|562.56|559.76|0
1653361100000|2022-05-24 02:58:20|562.67|559.87|562.43|559.63|562.67|559.87|562.43|559.63|0
1653361110000|2022-05-24 02:58:30|562.18|559.38|562.18|559.38|562.18|559.38|562.18|559.38|0
1653361130000|2022-05-24 02:58:50|562.43|559.63|561.68|558.88|562.43|559.63|561.68|558.88|0
1653361140000|2022-05-24 02:59:00|561.93|559.13|561.68|558.88|561.93|559.13|561.43|558.63|0
1653361150000|2022-05-24 02:59:10|561.43|558.63|561.68|558.88|561.68|558.88|561.43|558.63|0
1653361170000|2022-05-24 02:59:30|561.81|559.01|561.68|558.88|561.81|559.01|561.68|558.88|0
1653361180000|2022-05-24 02:59:40|561.81|559.01|561.68|558.88|561.81|559.01|561.68|558.88|0
1653361190000|2022-05-24 02:59:50|561.56|558.76|561.68|558.88|561.68|558.88|561.43|558.63|0
1653361200000|2022-05-24 03:00:00|561.81|559.01|561.93|559.13|561.93|559.13|561.81|559.01|0
1653361210000|2022-05-24 03:00:10|561.68|558.88|561.68|558.88|561.68|558.88|561.68|558.88|0
1653361220000|2022-05-24 03:00:20|561.81|559.01|561.68|558.88|561.81|559.01|561.68|558.88|0
1653361230000|2022-05-24 03:00:30|561.93|559.13|561.68|558.88|561.93|559.13|561.68|558.88|0
1653361240000|2022-05-24 03:00:40|561.93|559.13|561.93|559.13|562.31|559.51|561.93|559.13|0
1653361250000|2022-05-24 03:00:50|562.18|559.38|562.43|559.63|562.43|559.63|562.18|559.38|0
1653361260000|2022-05-24 03:01:00|562.67|559.87|562.67|559.87|562.67|559.87|562.67|559.87|0
1653361270000|2022-05-24 03:01:10|562.18|559.38|562.43|559.63|562.43|559.63|562.18|559.38|0
1653361290000|2022-05-24 03:01:30|562.56|559.76|562.43|559.63|562.56|559.76|562.43|559.63|0
1653361300000|2022-05-24 03:01:40|562.56|559.76|562.31|559.51|562.56|559.76|562.31|559.51|0
1653361310000|2022-05-24 03:01:50|562.43|559.63|562.43|559.63|562.43|559.63|562.43|559.63|0
1653361320000|2022-05-24 03:02:00|562.18|559.38|561.93|559.13|562.18|559.38|561.93|559.13|0
1653361340000|2022-05-24 03:02:20|561.68|558.88|561.81|559.01|561.93|559.13|561.68|558.88|0
1653361350000|2022-05-24 03:02:30|561.93|559.13|561.68|558.88|561.93|559.13|561.68|558.88|0
1653361360000|2022-05-24 03:02:40|561.81|559.01|562.06|559.26|562.06|559.26|561.81|559.01|0
1653361370000|2022-05-24 03:02:50|562.18|559.38|562.18|559.38|562.18|559.38|562.18|559.38|0
1653361380000|2022-05-24 03:03:00|562.06|559.26|562.06|559.26|562.06|559.26|561.93|559.13|0
1653361390000|2022-05-24 03:03:10|561.93|559.13|561.93|559.13|561.93|559.13|561.93|559.13|0
1653361410000|2022-05-24 03:03:30|561.68|558.88|561.68|558.88|561.68|558.88|561.43|558.63|0
1653361420000|2022-05-24 03:03:40|561.93|559.13|561.68|558.88|561.93|559.13|561.68|558.88|0
1653361430000|2022-05-24 03:03:50|561.81|559.01|561.93|559.13|561.93|559.13|561.81|559.01|0
1653361440000|2022-05-24 03:04:00|562.18|559.38|561.93|559.13|562.18|559.38|561.93|559.13|0
1653361450000|2022-05-24 03:04:10|562.18|559.38|562.31|559.51|562.31|559.51|562.18|559.38|0
1653361460000|2022-05-24 03:04:20|562.18|559.38|562.18|559.38|562.18|559.38|562.18|559.38|0
1653361470000|2022-05-24 03:04:30|562.43|559.63|562.43|559.63|562.43|559.63|562.43|559.63|0
1653361480000|2022-05-24 03:04:40|562.56|559.76|562.18|559.38|562.56|559.76|562.18|559.38|0
1653361490000|2022-05-24 03:04:50|562.43|559.63|562.43|559.63|562.56|559.76|562.43|559.63|0
1653361500000|2022-05-24 03:05:00|562.18|559.38|562.18|559.38|562.18|559.38|562.18|559.38|0
1653361510000|2022-05-24 03:05:10|562.43|559.63|562.43|559.63|562.43|559.63|562.43|559.63|0
1653361520000|2022-05-24 03:05:20|562.18|559.38|562.31|559.51|562.31|559.51|562.18|559.38|0
1653361530000|2022-05-24 03:05:30|562.43|559.63|562.43|559.63|562.56|559.76|562.43|559.63|0
1653361540000|2022-05-24 03:05:40|562.55|559.75|562.67|559.87|562.67|559.87|562.55|559.75|0
1653361550000|2022-05-24 03:05:50|562.92|560.12|562.92|560.12|562.92|560.12|562.92|560.12|0
1653361560000|2022-05-24 03:06:00|562.55|559.75|562.67|559.87|562.67|559.87|562.55|559.75|0
1653361570000|2022-05-24 03:06:10|562.55|559.75|562.31|559.51|562.55|559.75|562.31|559.51|0
1653361580000|2022-05-24 03:06:20|562.43|559.63|562.18|559.38|562.43|559.63|562.18|559.38|0
1653361590000|2022-05-24 03:06:30|562.43|559.63|562.43|559.63|562.43|559.63|562.43|559.63|0
1653361600000|2022-05-24 03:06:40|562.67|559.87|562.55|559.75|562.67|559.87|562.55|559.75|0
1653361610000|2022-05-24 03:06:50|562.67|559.87|562.67|559.87|562.67|559.87|562.67|559.87|0
1653361620000|2022-05-24 03:07:00|562.8|560|562.67|559.87|562.8|560|562.55|559.75|0
1653361630000|2022-05-24 03:07:10|562.43|559.63|562.43|559.63|562.43|559.63|562.43|559.63|0
1653361640000|2022-05-24 03:07:20|562.67|559.87|562.43|559.63|562.67|559.87|562.43|559.63|0
1653361650000|2022-05-24 03:07:30|562.55|559.75|562.18|559.38|562.55|559.75|562.18|559.38|0
1653361670000|2022-05-24 03:07:50|561.93|559.13|561.93|559.13|561.93|559.13|561.93|559.13|0
1653361680000|2022-05-24 03:08:00|561.68|558.88|561.68|558.88|561.68|558.88|561.68|558.88|0
1653361690000|2022-05-24 03:08:10|561.93|559.13|561.81|559.01|561.93|559.13|561.81|559.01|0
1653361700000|2022-05-24 03:08:20|561.93|559.13|561.68|558.88|561.93|559.13|561.68|558.88|0
1653361710000|2022-05-24 03:08:30|561.81|559.01|561.81|559.01|561.81|559.01|561.81|559.01|0
1653361720000|2022-05-24 03:08:40|561.93|559.13|562.18|559.38|562.18|559.38|561.93|559.13|0
1653361730000|2022-05-24 03:08:50|561.93|559.13|562.18|559.38|562.18|559.38|561.93|559.13|0
1653361740000|2022-05-24 03:09:00|562.06|559.26|562.06|559.26|562.06|559.26|562.06|559.26|0
1653361750000|2022-05-24 03:09:10|561.93|559.13|561.93|559.13|561.93|559.13|561.93|559.13|0
1653361760000|2022-05-24 03:09:20|561.68|558.88|561.68|558.88|561.93|559.13|561.68|558.88|0
1653361790000|2022-05-24 03:09:50|561.43|558.63|561.43|558.63|561.68|558.88|561.43|558.63|0
1653361800000|2022-05-24 03:10:00|561.18|558.38|561.18|558.38|561.18|558.38|561.18|558.38|0
1653361810000|2022-05-24 03:10:10|561.31|558.51|561.43|558.63|561.43|558.63|561.31|558.51|0
1653361830000|2022-05-24 03:10:30|561.18|558.38|561.43|558.63|561.43|558.63|561.18|558.38|0
1653361840000|2022-05-24 03:10:40|561.31|558.51|561.18|558.38|561.31|558.51|561.18|558.38|0
1653361850000|2022-05-24 03:10:50|561.43|558.63|561.56|558.76|561.68|558.88|561.43|558.63|0
1653361860000|2022-05-24 03:11:00|561.68|558.88|561.68|558.88|561.68|558.88|561.68|558.88|0
1653361890000|2022-05-24 03:11:30|561.56|558.76|561.68|558.88|561.68|558.88|561.43|558.63|0
1653361900000|2022-05-24 03:11:40|561.56|558.76|561.68|558.88|561.68|558.88|561.56|558.76|0
1653361920000|2022-05-24 03:12:00|561.43|558.63|561.43|558.63|561.43|558.63|561.43|558.63|0
1653361930000|2022-05-24 03:12:10|561.68|558.88|561.68|558.88|561.68|558.88|561.68|558.88|0
1653361940000|2022-05-24 03:12:20|561.81|559.01|561.81|559.01|561.81|559.01|561.81|559.01|0
1653361950000|2022-05-24 03:12:30|561.93|559.13|561.68|558.88|561.93|559.13|561.56|558.76|0
1653361970000|2022-05-24 03:12:50|561.93|559.13|561.93|559.13|561.93|559.13|561.93|559.13|0
1653361980000|2022-05-24 03:13:00|561.68|558.88|561.68|558.88|561.68|558.88|561.68|558.88|0
1653362000000|2022-05-24 03:13:20|561.43|558.63|561.43|558.63|561.43|558.63|561.43|558.63|0
1653362020000|2022-05-24 03:13:40|561.68|558.88|561.43|558.63|561.68|558.88|561.43|558.63|0
1653362030000|2022-05-24 03:13:50|561.56|558.76|561.68|558.88|561.68|558.88|561.43|558.63|0
1653362040000|2022-05-24 03:14:00|561.43|558.63|561.43|558.63|561.43|558.63|561.43|558.63|0
1653362050000|2022-05-24 03:14:10|561.68|558.88|561.68|558.88|561.68|558.88|561.68|558.88|0
1653362060000|2022-05-24 03:14:20|561.93|559.13|561.93|559.13|561.93|559.13|561.93|559.13|0
1653362070000|2022-05-24 03:14:30|561.81|559.01|561.81|559.01|561.81|559.01|561.81|559.01|0
1653362080000|2022-05-24 03:14:40|561.68|558.88|561.43|558.63|561.68|558.88|561.43|558.63|0
1653362120000|2022-05-24 03:15:20|561.68|558.88|561.68|558.88|561.68|558.88|561.68|558.88|0
1653362130000|2022-05-24 03:15:30|561.43|558.63|561.43|558.63|561.43|558.63|561.43|558.63|0
1653362140000|2022-05-24 03:15:40|561.68|558.88|561.68|558.88|561.68|558.88|561.68|558.88|0
1653362160000|2022-05-24 03:16:00|561.56|558.76|561.68|558.88|561.68|558.88|561.56|558.76|0
1653362170000|2022-05-24 03:16:10|561.43|558.63|561.68|558.88|561.68|558.88|561.43|558.63|0
1653362180000|2022-05-24 03:16:20|561.93|559.13|561.68|558.88|561.93|559.13|561.68|558.88|0
1653362190000|2022-05-24 03:16:30|561.93|559.13|561.93|559.13|561.93|559.13|561.68|558.88|0
1653362200000|2022-05-24 03:16:40|562.18|559.38|562.18|559.38|562.18|559.38|562.18|559.38|0
1653362210000|2022-05-24 03:16:50|562.06|559.26|562.06|559.26|562.06|559.26|562.06|559.26|0
1653362220000|2022-05-24 03:17:00|561.93|559.13|561.93|559.13|562.06|559.26|561.93|559.13|0
1653362230000|2022-05-24 03:17:10|562.06|559.26|562.18|559.38|562.18|559.38|562.06|559.26|0
1653362240000|2022-05-24 03:17:20|562.31|559.51|562.31|559.51|562.31|559.51|562.31|559.51|0
1653362250000|2022-05-24 03:17:30|562.43|559.63|562.31|559.51|562.43|559.63|562.31|559.51|0
1653362260000|2022-05-24 03:17:40|562.18|559.38|562.18|559.38|562.18|559.38|562.18|559.38|0
1653362270000|2022-05-24 03:17:50|562.43|559.63|562.31|559.51|562.43|559.63|562.31|559.51|0
1653362280000|2022-05-24 03:18:00|562.43|559.63|562.18|559.38|562.43|559.63|562.18|559.38|0
1653362290000|2022-05-24 03:18:10|562.31|559.51|562.43|559.63|562.43|559.63|562.31|559.51|0
1653362310000|2022-05-24 03:18:30|562.31|559.51|562.31|559.51|562.31|559.51|562.31|559.51|0
1653362320000|2022-05-24 03:18:40|562.18|559.38|561.93|559.13|562.18|559.38|561.93|559.13|0
1653362330000|2022-05-24 03:18:50|561.68|558.88|562.06|559.26|562.06|559.26|561.68|558.88|0
1653362350000|2022-05-24 03:19:10|562.18|559.38|562.18|559.38|562.18|559.38|562.18|559.38|0
1653362400000|2022-05-24 03:20:00|561.93|559.13|561.93|559.13|561.93|559.13|561.93|559.13|0
1653362410000|2022-05-24 03:20:10|562.18|559.38|562.18|559.38|562.18|559.38|562.18|559.38|0
1653362440000|2022-05-24 03:20:40|562.31|559.51|562.18|559.38|562.43|559.63|562.18|559.38|0
1653362450000|2022-05-24 03:20:50|562.31|559.51|562.18|559.38|562.31|559.51|562.18|559.38|0
1653362460000|2022-05-24 03:21:00|562.31|559.51|562.43|559.63|562.43|559.63|562.31|559.51|0
1653362470000|2022-05-24 03:21:10|562.31|559.51|562.43|559.63|562.43|559.63|562.31|559.51|0
1653362480000|2022-05-24 03:21:20|562.42|559.62|562.42|559.62|562.42|559.62|562.42|559.62|0
1653362490000|2022-05-24 03:21:30|562.67|559.87|562.42|559.62|562.67|559.87|562.42|559.62|0
1653362500000|2022-05-24 03:21:40|562.67|559.87|562.67|559.87|562.67|559.87|562.67|559.87|0
1653362510000|2022-05-24 03:21:50|562.55|559.75|562.67|559.87|562.67|559.87|562.55|559.75|0
1653362520000|2022-05-24 03:22:00|562.42|559.62|562.42|559.62|562.42|559.62|562.42|559.62|0
1653362530000|2022-05-24 03:22:10|562.67|559.87|562.67|559.87|562.67|559.87|562.55|559.75|0
1653362540000|2022-05-24 03:22:20|562.92|560.12|562.92|560.12|563.17|560.37|562.92|560.12|0
1653362550000|2022-05-24 03:22:30|563.17|560.37|562.92|560.12|563.17|560.37|562.92|560.12|0
1653362570000|2022-05-24 03:22:50|563.17|560.37|562.92|560.12|563.17|560.37|562.92|560.12|0
1653362600000|2022-05-24 03:23:20|563.05|560.25|563.3|560.5|563.3|560.5|563.05|560.25|0
1653362610000|2022-05-24 03:23:30|563.17|560.37|563.42|560.62|563.42|560.62|563.17|560.37|0
1653362630000|2022-05-24 03:23:50|563.3|560.5|563.3|560.5|563.3|560.5|563.3|560.5|0
1653362640000|2022-05-24 03:24:00|563.42|560.62|563.3|560.5|563.42|560.62|563.3|560.5|0
1653362650000|2022-05-24 03:24:10|563.17|560.37|563.42|560.62|563.42|560.62|563.17|560.37|0
1653362660000|2022-05-24 03:24:20|563.55|560.75|563.55|560.75|563.55|560.75|563.55|560.75|0
1653362670000|2022-05-24 03:24:30|563.67|560.87|563.67|560.87|563.67|560.87|563.67|560.87|0
1653362680000|2022-05-24 03:24:40|563.55|560.75|563.55|560.75|563.55|560.75|563.55|560.75|0
1653362690000|2022-05-24 03:24:50|563.67|560.87|563.8|561|563.92|561.12|563.67|560.87|0
1653362700000|2022-05-24 03:25:00|563.67|560.87|563.67|560.87|563.67|560.87|563.67|560.87|0
1653362730000|2022-05-24 03:25:30|563.92|561.12|564.29|561.49|564.29|561.49|563.67|560.87|0
1653362740000|2022-05-24 03:25:40|564.16|561.36|564.16|561.36|564.16|561.36|564.16|561.36|0
1653362760000|2022-05-24 03:26:00|564.04|561.24|564.16|561.36|564.16|561.36|564.04|561.24|0
1653362770000|2022-05-24 03:26:10|563.92|561.12|563.92|561.12|563.92|561.12|563.92|561.12|0
1653362780000|2022-05-24 03:26:20|564.04|561.24|564.66|561.86|564.66|561.86|564.04|561.24|0
1653362790000|2022-05-24 03:26:30|564.41|561.61|564.41|561.61|564.41|561.61|564.41|561.61|0
1653362800000|2022-05-24 03:26:40|564.29|561.49|564.41|561.61|564.54|561.74|564.29|561.49|0
1653362810000|2022-05-24 03:26:50|564.66|561.86|564.66|561.86|564.66|561.86|564.41|561.61|0
1653362830000|2022-05-24 03:27:10|564.41|561.61|564.41|561.61|564.41|561.61|564.41|561.61|0
1653362850000|2022-05-24 03:27:30|564.54|561.74|564.66|561.86|564.66|561.86|564.41|561.61|0
1653362860000|2022-05-24 03:27:40|564.16|561.36|564.04|561.24|564.16|561.36|564.04|561.24|0
1653362870000|2022-05-24 03:27:50|564.16|561.36|564.04|561.24|564.16|561.36|564.04|561.24|0
1653362880000|2022-05-24 03:28:00|564.16|561.36|564.04|561.24|564.16|561.36|564.04|561.24|0
1653362890000|2022-05-24 03:28:10|563.92|561.12|563.92|561.12|564.04|561.24|563.92|561.12|0
1653362900000|2022-05-24 03:28:20|564.04|561.24|564.04|561.24|564.16|561.36|564.04|561.24|0
1653362910000|2022-05-24 03:28:30|564.16|561.36|564.29|561.49|564.29|561.49|564.16|561.36|0
1653362920000|2022-05-24 03:28:40|564.41|561.61|564.41|561.61|564.41|561.61|564.16|561.36|0
1653362930000|2022-05-24 03:28:50|564.16|561.36|564.16|561.36|564.16|561.36|564.16|561.36|0
1653362940000|2022-05-24 03:29:00|564.04|561.24|564.16|561.36|564.16|561.36|564.04|561.24|0
1653362970000|2022-05-24 03:29:30|564.04|561.24|564.04|561.24|564.04|561.24|563.92|561.12|0
1653362980000|2022-05-24 03:29:40|563.67|560.87|563.8|561|563.92|561.12|563.67|560.87|0
1653362990000|2022-05-24 03:29:50|563.67|560.87|563.8|561|563.8|561|563.67|560.87|0
1653363000000|2022-05-24 03:30:00|563.92|561.12|563.92|561.12|563.92|561.12|563.92|561.12|0
1653363010000|2022-05-24 03:30:10|563.8|561|563.67|560.87|563.8|561|563.67|560.87|0
1653363020000|2022-05-24 03:30:20|563.17|560.37|563.42|560.62|563.42|560.62|563.17|560.37|0
1653363030000|2022-05-24 03:30:30|563.3|560.5|563.17|560.37|563.3|560.5|563.17|560.37|0
1653363040000|2022-05-24 03:30:40|562.92|560.12|562.92|560.12|562.92|560.12|562.92|560.12|0
1653363050000|2022-05-24 03:30:50|563.05|560.25|563.17|560.37|563.17|560.37|563.05|560.25|0
1653363060000|2022-05-24 03:31:00|563.3|560.5|563.17|560.37|563.3|560.5|563.17|560.37|0
1653363070000|2022-05-24 03:31:10|563.42|560.62|563.42|560.62|563.42|560.62|563.42|560.62|0
1653363080000|2022-05-24 03:31:20|563.67|560.87|563.92|561.12|563.92|561.12|563.67|560.87|0
1653363090000|2022-05-24 03:31:30|563.8|561|563.8|561|563.8|561|563.8|561|0
1653363110000|2022-05-24 03:31:50|563.92|561.12|563.67|560.87|563.92|561.12|563.67|560.87|0
1653363120000|2022-05-24 03:32:00|563.55|560.75|563.42|560.62|563.55|560.75|563.42|560.62|0
1653363130000|2022-05-24 03:32:10|563.55|560.75|563.3|560.5|563.55|560.75|563.3|560.5|0
1653363140000|2022-05-24 03:32:20|563.42|560.62|563.67|560.87|563.67|560.87|563.42|560.62|0
1653363150000|2022-05-24 03:32:30|563.42|560.62|563.67|560.87|563.67|560.87|563.42|560.62|0
1653363170000|2022-05-24 03:32:50|563.8|561|563.8|561|563.8|561|563.8|561|0
1653363180000|2022-05-24 03:33:00|563.92|561.12|563.92|561.12|563.92|561.12|563.92|561.12|0
1653363210000|2022-05-24 03:33:30|563.67|560.87|563.55|560.75|563.67|560.87|563.55|560.75|0
1653363220000|2022-05-24 03:33:40|563.67|560.87|563.67|560.87|563.67|560.87|563.67|560.87|0
1653363230000|2022-05-24 03:33:50|563.55|560.75|563.67|560.87|563.67|560.87|563.55|560.75|0
1653363290000|2022-05-24 03:34:50|563.55|560.75|563.67|560.87|563.67|560.87|563.55|560.75|0
1653363300000|2022-05-24 03:35:00|563.42|560.62|563.42|560.62|563.42|560.62|563.42|560.62|0
1653363310000|2022-05-24 03:35:10|563.67|560.87|563.67|560.87|563.67|560.87|563.67|560.87|0
1653363320000|2022-05-24 03:35:20|563.8|561|563.67|560.87|563.8|561|563.67|560.87|0
1653363330000|2022-05-24 03:35:30|563.92|561.12|563.92|561.12|563.92|561.12|563.92|561.12|0
1653363350000|2022-05-24 03:35:50|563.67|560.87|563.67|560.87|563.8|561|563.67|560.87|0
1653363360000|2022-05-24 03:36:00|563.8|561|563.67|560.87|563.8|561|563.67|560.87|0
1653363390000|2022-05-24 03:36:30|563.8|561|563.92|561.12|563.92|561.12|563.8|561|0
1653363400000|2022-05-24 03:36:40|563.8|561|563.67|560.87|563.8|561|563.67|560.87|0
1653363410000|2022-05-24 03:36:50|563.8|561|563.8|561|563.8|561|563.8|561|0
1653363420000|2022-05-24 03:37:00|563.92|561.12|563.92|561.12|563.92|561.12|563.92|561.12|0
1653363430000|2022-05-24 03:37:10|563.67|560.87|563.67|560.87|563.67|560.87|563.67|560.87|0
1653363450000|2022-05-24 03:37:30|563.92|561.12|563.67|560.87|563.92|561.12|563.67|560.87|0
1653363470000|2022-05-24 03:37:50|563.8|561|563.8|561|563.8|561|563.8|561|0
1653363480000|2022-05-24 03:38:00|563.67|560.87|563.92|561.12|563.92|561.12|563.67|560.87|0
1653363490000|2022-05-24 03:38:10|564.16|561.36|564.16|561.36|564.16|561.36|564.16|561.36|0
1653363500000|2022-05-24 03:38:20|563.92|561.12|563.8|561|563.92|561.12|563.8|561|0
1653363510000|2022-05-24 03:38:30|563.91|561.11|563.8|561|563.91|561.11|563.8|561|0
1653363520000|2022-05-24 03:38:40|563.67|560.87|563.67|560.87|563.67|560.87|563.67|560.87|0
1653363530000|2022-05-24 03:38:50|563.42|560.62|563.55|560.75|563.67|560.87|563.42|560.62|0
1653363540000|2022-05-24 03:39:00|563.67|560.87|563.42|560.62|563.67|560.87|563.42|560.62|0
1653363560000|2022-05-24 03:39:20|563.67|560.87|563.55|560.75|563.67|560.87|563.55|560.75|0
1653363570000|2022-05-24 03:39:30|563.67|560.87|563.67|560.87|563.67|560.87|563.67|560.87|0
1653363600000|2022-05-24 03:40:00|563.8|561|563.91|561.11|563.91|561.11|563.67|560.87|0
1653363610000|2022-05-24 03:40:10|563.55|560.75|563.55|560.75|563.55|560.75|563.55|560.75|0
1653363620000|2022-05-24 03:40:20|563.67|560.87|563.42|560.62|563.67|560.87|563.42|560.62|0
1653363660000|2022-05-24 03:41:00|563.67|560.87|563.67|560.87|563.67|560.87|563.67|560.87|0
1653363670000|2022-05-24 03:41:10|563.55|560.75|563.55|560.75|563.55|560.75|563.42|560.62|0
1653363690000|2022-05-24 03:41:30|563.67|560.87|563.42|560.62|563.67|560.87|563.42|560.62|0
1653363700000|2022-05-24 03:41:40|563.55|560.75|563.67|560.87|563.67|560.87|563.55|560.75|0
1653363720000|2022-05-24 03:42:00|563.91|561.11|563.67|560.87|563.91|561.11|563.67|560.87|0
1653363730000|2022-05-24 03:42:10|563.55|560.75|563.55|560.75|563.55|560.75|563.55|560.75|0
1653363740000|2022-05-24 03:42:20|563.67|560.87|563.67|560.87|563.67|560.87|563.67|560.87|0
1653363750000|2022-05-24 03:42:30|563.42|560.62|563.67|560.87|563.67|560.87|563.42|560.62|0
1653363760000|2022-05-24 03:42:40|563.55|560.75|563.55|560.75|563.55|560.75|563.55|560.75|0
1653363770000|2022-05-24 03:42:50|563.67|560.87|563.91|561.11|563.91|561.11|563.67|560.87|0
1653363780000|2022-05-24 03:43:00|564.04|561.24|564.16|561.36|564.16|561.36|564.04|561.24|0
1653363810000|2022-05-24 03:43:30|563.91|561.11|563.91|561.11|563.91|561.11|563.91|561.11|0
1653363820000|2022-05-24 03:43:40|564.16|561.36|564.16|561.36|564.16|561.36|564.16|561.36|0
1653363830000|2022-05-24 03:43:50|564.04|561.24|563.91|561.11|564.04|561.24|563.91|561.11|0
1653363840000|2022-05-24 03:44:00|564.16|561.36|564.16|561.36|564.16|561.36|564.16|561.36|0
1653363860000|2022-05-24 03:44:20|563.91|561.11|564.16|561.36|564.16|561.36|563.91|561.11|0
1653363870000|2022-05-24 03:44:30|563.91|561.11|564.04|561.24|564.04|561.24|563.91|561.11|0
1653363880000|2022-05-24 03:44:40|564.16|561.36|563.8|561|564.16|561.36|563.67|560.87|0
1653363890000|2022-05-24 03:44:50|563.91|561.11|563.91|561.11|563.91|561.11|563.91|561.11|0
1653363910000|2022-05-24 03:45:10|563.8|561|563.8|561|563.8|561|563.8|561|0
1653363920000|2022-05-24 03:45:20|563.67|560.87|563.42|560.62|563.67|560.87|563.42|560.62|0
1653363930000|2022-05-24 03:45:30|563.67|560.87|563.67|560.87|563.67|560.87|563.55|560.75|0
1653363940000|2022-05-24 03:45:40|563.55|560.75|563.67|560.87|563.67|560.87|563.55|560.75|0
1653363980000|2022-05-24 03:46:20|563.91|561.11|563.91|561.11|563.91|561.11|563.91|561.11|0
1653363990000|2022-05-24 03:46:30|563.8|561|563.67|560.87|563.8|561|563.67|560.87|0
1653364000000|2022-05-24 03:46:40|563.8|561|563.91|561.11|563.91|561.11|563.8|561|0
1653364010000|2022-05-24 03:46:50|563.8|561|563.8|561|563.8|561|563.8|561|0
1653364020000|2022-05-24 03:47:00|563.91|561.11|563.67|560.87|563.91|561.11|563.67|560.87|0
1653364030000|2022-05-24 03:47:10|563.8|561|563.67|560.87|563.8|561|563.67|560.87|0
1653364050000|2022-05-24 03:47:30|563.42|560.62|563.42|560.62|563.42|560.62|563.42|560.62|0
1653364060000|2022-05-24 03:47:40|563.17|560.37|563.17|560.37|563.17|560.37|563.17|560.37|0
1653364070000|2022-05-24 03:47:50|563.42|560.62|563.17|560.37|563.42|560.62|563.17|560.37|0
1653364080000|2022-05-24 03:48:00|563.42|560.62|563.42|560.62|563.42|560.62|563.17|560.37|0
1653364090000|2022-05-24 03:48:10|563.17|560.37|563.3|560.5|563.3|560.5|563.17|560.37|0
1653364100000|2022-05-24 03:48:20|563.17|560.37|563.42|560.62|563.42|560.62|563.17|560.37|0
1653364110000|2022-05-24 03:48:30|563.67|560.87|563.67|560.87|563.67|560.87|563.67|560.87|0
1653364120000|2022-05-24 03:48:40|563.42|560.62|563.42|560.62|563.42|560.62|563.3|560.5|0
1653364130000|2022-05-24 03:48:50|563.55|560.75|563.42|560.62|563.55|560.75|563.42|560.62|0
1653364140000|2022-05-24 03:49:00|563.67|560.87|563.67|560.87|563.67|560.87|563.55|560.75|0
1653364160000|2022-05-24 03:49:20|563.55|560.75|563.42|560.62|563.55|560.75|563.42|560.62|0
1653364170000|2022-05-24 03:49:30|563.17|560.37|563.17|560.37|563.17|560.37|563.17|560.37|0
1653364190000|2022-05-24 03:49:50|563.05|560.25|563.05|560.25|563.05|560.25|563.05|560.25|0
1653364200000|2022-05-24 03:50:00|562.92|560.12|562.92|560.12|563.05|560.25|562.92|560.12|0
1653364240000|2022-05-24 03:50:40|562.67|559.87|562.67|559.87|562.67|559.87|562.67|559.87|0
1653364250000|2022-05-24 03:50:50|562.92|560.12|563.17|560.37|563.17|560.37|562.92|560.12|0
1653364270000|2022-05-24 03:51:10|563.05|560.25|563.05|560.25|563.17|560.37|563.05|560.25|0
1653364280000|2022-05-24 03:51:20|563.17|560.37|563.17|560.37|563.17|560.37|563.17|560.37|0
1653364290000|2022-05-24 03:51:30|563.67|560.87|563.91|561.11|563.91|561.11|563.67|560.87|0
1653364300000|2022-05-24 03:51:40|564.16|561.36|563.91|561.11|564.16|561.36|563.91|561.11|0
1653364320000|2022-05-24 03:52:00|563.67|560.87|563.3|560.5|563.67|560.87|563.3|560.5|0
1653364330000|2022-05-24 03:52:10|563.17|560.37|562.55|559.75|563.17|560.37|562.55|559.75|0
1653364340000|2022-05-24 03:52:20|562.67|559.87|562.92|560.12|562.92|560.12|562.42|559.62|0
1653364350000|2022-05-24 03:52:30|562.8|560|562.92|560.12|562.92|560.12|562.8|560|0
1653364360000|2022-05-24 03:52:40|563.05|560.25|563.05|560.25|563.05|560.25|563.05|560.25|0
1653364370000|2022-05-24 03:52:50|562.92|560.12|562.8|560|562.92|560.12|562.8|560|0
1653364380000|2022-05-24 03:53:00|562.92|560.12|562.42|559.62|562.92|560.12|562.42|559.62|0
1653364390000|2022-05-24 03:53:10|562.67|559.87|562.67|559.87|562.67|559.87|562.67|559.87|0
1653364400000|2022-05-24 03:53:20|562.42|559.62|562.42|559.62|562.42|559.62|562.42|559.62|0
1653364410000|2022-05-24 03:53:30|562.3|559.5|562.17|559.37|562.3|559.5|562.17|559.37|0
1653364420000|2022-05-24 03:53:40|562.06|559.26|562.06|559.26|562.06|559.26|562.06|559.26|0
1653364430000|2022-05-24 03:53:50|561.93|559.13|562.17|559.37|562.17|559.37|561.93|559.13|0
1653364440000|2022-05-24 03:54:00|561.93|559.13|561.81|559.01|561.93|559.13|561.81|559.01|0
1653364450000|2022-05-24 03:54:10|561.68|558.88|561.68|558.88|561.68|558.88|561.68|558.88|0
1653364460000|2022-05-24 03:54:20|561.56|558.76|561.43|558.63|561.56|558.76|561.43|558.63|0
1653364470000|2022-05-24 03:54:30|561.18|558.38|561.43|558.63|561.43|558.63|561.18|558.38|0
1653364480000|2022-05-24 03:54:40|561.56|558.76|561.56|558.76|561.56|558.76|561.56|558.76|0
1653364490000|2022-05-24 03:54:50|561.43|558.63|561.43|558.63|561.43|558.63|561.43|558.63|0
1653364500000|2022-05-24 03:55:00|561.68|558.88|561.43|558.63|561.68|558.88|561.43|558.63|0
1653364510000|2022-05-24 03:55:10|561.31|558.51|561.43|558.63|561.43|558.63|561.31|558.51|0
1653364520000|2022-05-24 03:55:20|561.31|558.51|561.18|558.38|561.31|558.51|561.18|558.38|0
1653364530000|2022-05-24 03:55:30|560.93|558.13|560.68|557.88|560.93|558.13|560.44|557.64|0
1653364540000|2022-05-24 03:55:40|560.44|557.64|560.19|557.39|560.44|557.64|560.19|557.39|0
1653364560000|2022-05-24 03:56:00|560.44|557.64|560.19|557.39|560.44|557.64|560.19|557.39|0
1653364570000|2022-05-24 03:56:10|560.07|557.27|560.07|557.27|560.07|557.27|560.07|557.27|0
1653364580000|2022-05-24 03:56:20|560.19|557.39|560.19|557.39|560.19|557.39|560.19|557.39|0
1653364590000|2022-05-24 03:56:30|560.32|557.52|560.44|557.64|560.44|557.64|560.32|557.52|0
1653364610000|2022-05-24 03:56:50|560.68|557.88|560.68|557.88|560.68|557.88|560.68|557.88|0
1653364640000|2022-05-24 03:57:20|560.44|557.64|560.44|557.64|560.44|557.64|560.44|557.64|0
1653364650000|2022-05-24 03:57:30|560.19|557.39|560.44|557.64|560.44|557.64|560.19|557.39|0
1653364680000|2022-05-24 03:58:00|560.32|557.52|560.44|557.64|560.44|557.64|560.32|557.52|0
1653364690000|2022-05-24 03:58:10|560.32|557.52|560.44|557.64|560.44|557.64|560.32|557.52|0
1653364700000|2022-05-24 03:58:20|560.32|557.52|560.32|557.52|560.32|557.52|560.32|557.52|0
1653364710000|2022-05-24 03:58:30|560.44|557.64|560.32|557.52|560.44|557.64|560.32|557.52|0
1653364720000|2022-05-24 03:58:40|560.44|557.64|560.68|557.88|560.68|557.88|560.44|557.64|0
1653364730000|2022-05-24 03:58:50|560.56|557.76|560.68|557.88|560.68|557.88|560.44|557.64|0
1653364750000|2022-05-24 03:59:10|560.81|558.01|560.68|557.88|560.81|558.01|560.68|557.88|0
1653364760000|2022-05-24 03:59:20|560.81|558.01|560.68|557.88|560.81|558.01|560.68|557.88|0
1653364770000|2022-05-24 03:59:30|560.93|558.13|560.93|558.13|560.93|558.13|560.93|558.13|0
1653364790000|2022-05-24 03:59:50|560.81|558.01|560.81|558.01|560.81|558.01|560.81|558.01|0
1653364800000|2022-05-24 04:00:00|560.93|558.13|560.93|558.13|560.93|558.13|560.93|558.13|0
1653364810000|2022-05-24 04:00:10|561.18|558.38|561.06|558.26|561.18|558.38|561.06|558.26|0
1653364820000|2022-05-24 04:00:20|561.18|558.38|560.93|558.13|561.18|558.38|560.93|558.13|0
1653364830000|2022-05-24 04:00:30|560.81|558.01|560.93|558.13|560.93|558.13|560.81|558.01|0
1653364840000|2022-05-24 04:00:40|560.81|558.01|560.93|558.13|560.93|558.13|560.81|558.01|0
1653364850000|2022-05-24 04:00:50|561.06|558.26|560.93|558.13|561.06|558.26|560.93|558.13|0
1653364860000|2022-05-24 04:01:00|560.68|557.88|560.68|557.88|560.68|557.88|560.68|557.88|0
1653364870000|2022-05-24 04:01:10|560.44|557.64|560.44|557.64|560.44|557.64|560.44|557.64|0
1653364880000|2022-05-24 04:01:20|560.68|557.88|560.68|557.88|560.68|557.88|560.68|557.88|0
1653364890000|2022-05-24 04:01:30|560.93|558.13|560.93|558.13|560.93|558.13|560.93|558.13|0
1653364900000|2022-05-24 04:01:40|561.18|558.38|560.93|558.13|561.18|558.38|560.93|558.13|0
1653364940000|2022-05-24 04:02:20|560.68|557.88|560.68|557.88|560.68|557.88|560.68|557.88|0
1653364950000|2022-05-24 04:02:30|560.81|558.01|560.93|558.13|560.93|558.13|560.81|558.01|0
1653364960000|2022-05-24 04:02:40|561.18|558.38|560.93|558.13|561.18|558.38|560.93|558.13|0
1653364980000|2022-05-24 04:03:00|561.06|558.26|560.93|558.13|561.06|558.26|560.93|558.13|0
1653364990000|2022-05-24 04:03:10|560.68|557.88|560.68|557.88|560.68|557.88|560.68|557.88|0
1653365020000|2022-05-24 04:03:40|560.44|557.64|560.44|557.64|560.44|557.64|560.44|557.64|0
1653365030000|2022-05-24 04:03:50|560.56|557.76|560.19|557.39|560.68|557.88|560.19|557.39|0
1653365040000|2022-05-24 04:04:00|560.07|557.27|560.07|557.27|560.07|557.27|560.07|557.27|0
1653365050000|2022-05-24 04:04:10|560.19|557.39|560.19|557.39|560.19|557.39|560.19|557.39|0
1653365060000|2022-05-24 04:04:20|560.07|557.27|560.19|557.39|560.19|557.39|560.07|557.27|0
1653365070000|2022-05-24 04:04:30|560.07|557.27|560.19|557.39|560.19|557.39|560.07|557.27|0
1653365080000|2022-05-24 04:04:40|560.44|557.64|560.44|557.64|560.44|557.64|560.44|557.64|0
1653365160000|2022-05-24 04:06:00|560.32|557.52|560.32|557.52|560.32|557.52|560.32|557.52|0
1653365170000|2022-05-24 04:06:10|560.44|557.64|560.44|557.64|560.44|557.64|560.44|557.64|0
1653365190000|2022-05-24 04:06:30|560.19|557.39|560.19|557.39|560.19|557.39|560.19|557.39|0
1653365240000|2022-05-24 04:07:20|559.94|557.14|559.94|557.14|559.94|557.14|559.94|557.14|0
1653365260000|2022-05-24 04:07:40|560.19|557.39|560.19|557.39|560.19|557.39|560.19|557.39|0
1653365280000|2022-05-24 04:08:00|560.44|557.64|560.68|557.88|560.68|557.88|560.44|557.64|0
1653365290000|2022-05-24 04:08:10|560.56|557.76|560.56|557.76|560.56|557.76|560.56|557.76|0
1653365300000|2022-05-24 04:08:20|560.44|557.64|560.44|557.64|560.44|557.64|560.19|557.39|0
1653365310000|2022-05-24 04:08:30|560.32|557.52|560.44|557.64|560.44|557.64|560.19|557.39|0
1653365320000|2022-05-24 04:08:40|560.43|557.63|560.43|557.63|560.43|557.63|560.43|557.63|0
1653365350000|2022-05-24 04:09:10|560.56|557.76|560.43|557.63|560.56|557.76|560.43|557.63|0
1653365400000|2022-05-24 04:10:00|560.19|557.39|560.43|557.63|560.43|557.63|560.19|557.39|0
1653365410000|2022-05-24 04:10:10|560.56|557.76|560.56|557.76|560.56|557.76|560.56|557.76|0
1653365420000|2022-05-24 04:10:20|560.68|557.88|560.68|557.88|560.68|557.88|560.43|557.63|0
1653365440000|2022-05-24 04:10:40|560.81|558.01|560.93|558.13|560.93|558.13|560.81|558.01|0
1653365480000|2022-05-24 04:11:20|560.81|558.01|560.68|557.88|560.81|558.01|560.68|557.88|0
1653365490000|2022-05-24 04:11:30|560.93|558.13|560.93|558.13|561.18|558.38|560.93|558.13|0
1653365520000|2022-05-24 04:12:00|561.06|558.26|561.18|558.38|561.18|558.38|561.06|558.26|0
1653365540000|2022-05-24 04:12:20|561.06|558.26|561.06|558.26|561.06|558.26|561.06|558.26|0
1653365550000|2022-05-24 04:12:30|561.18|558.38|560.93|558.13|561.18|558.38|560.93|558.13|0
1653365560000|2022-05-24 04:12:40|561.18|558.38|561.18|558.38|561.18|558.38|561.18|558.38|0
1653365580000|2022-05-24 04:13:00|561.43|558.63|561.68|558.88|561.68|558.88|561.43|558.63|0
1653365590000|2022-05-24 04:13:10|561.93|559.13|561.93|559.13|561.93|559.13|561.93|559.13|0
1653365600000|2022-05-24 04:13:20|562.05|559.25|561.93|559.13|562.05|559.25|561.93|559.13|0
1653365610000|2022-05-24 04:13:30|562.17|559.37|562.42|559.62|562.42|559.62|562.17|559.37|0
1653365620000|2022-05-24 04:13:40|562.17|559.37|561.93|559.13|562.17|559.37|561.93|559.13|0
1653365630000|2022-05-24 04:13:50|561.68|558.88|561.68|558.88|561.68|558.88|561.68|558.88|0
1653365650000|2022-05-24 04:14:10|561.81|559.01|561.68|558.88|561.81|559.01|561.68|558.88|0
1653365660000|2022-05-24 04:14:20|561.81|559.01|561.93|559.13|561.93|559.13|561.81|559.01|0
1653365670000|2022-05-24 04:14:30|561.81|559.01|561.68|558.88|561.81|559.01|561.68|558.88|0
1653365700000|2022-05-24 04:15:00|561.93|559.13|562.42|559.62|562.42|559.62|561.93|559.13|0
1653365710000|2022-05-24 04:15:10|562.17|559.37|562.17|559.37|562.17|559.37|562.17|559.37|0
1653365740000|2022-05-24 04:15:40|562.3|559.5|562.3|559.5|562.3|559.5|562.3|559.5|0
1653365750000|2022-05-24 04:15:50|562.42|559.62|562.3|559.5|562.42|559.62|562.17|559.37|0
1653365760000|2022-05-24 04:16:00|562.17|559.37|562.17|559.37|562.17|559.37|562.17|559.37|0
1653365790000|2022-05-24 04:16:30|562.42|559.62|562.67|559.87|562.67|559.87|562.42|559.62|0
1653365800000|2022-05-24 04:16:40|562.92|560.12|562.92|560.12|562.92|560.12|562.92|560.12|0
1653365810000|2022-05-24 04:16:50|562.67|559.87|562.67|559.87|562.67|559.87|562.67|559.87|0
1653365820000|2022-05-24 04:17:00|562.8|560|562.67|559.87|562.8|560|562.67|559.87|0
1653365830000|2022-05-24 04:17:10|562.92|560.12|562.92|560.12|562.92|560.12|562.92|560.12|0
1653365840000|2022-05-24 04:17:20|562.67|559.87|562.67|559.87|562.92|560.12|562.67|559.87|0
1653365870000|2022-05-24 04:17:50|562.92|560.12|562.92|560.12|562.92|560.12|562.92|560.12|0
1653365880000|2022-05-24 04:18:00|563.05|560.25|563.17|560.37|563.17|560.37|563.05|560.25|0
1653365890000|2022-05-24 04:18:10|562.92|560.12|562.92|560.12|562.92|560.12|562.92|560.12|0
1653365900000|2022-05-24 04:18:20|562.8|560|562.42|559.62|562.92|560.12|562.42|559.62|0
1653365910000|2022-05-24 04:18:30|562.55|559.75|562.55|559.75|562.55|559.75|562.42|559.62|0
1653365920000|2022-05-24 04:18:40|562.42|559.62|562.42|559.62|562.42|559.62|562.17|559.37|0
1653365930000|2022-05-24 04:18:50|562.55|559.75|562.55|559.75|562.55|559.75|562.55|559.75|0
1653365940000|2022-05-24 04:19:00|562.8|560|562.67|559.87|562.8|560|562.67|559.87|0
1653365950000|2022-05-24 04:19:10|562.55|559.75|562.55|559.75|562.67|559.87|562.55|559.75|0
1653365960000|2022-05-24 04:19:20|562.67|559.87|562.92|560.12|562.92|560.12|562.67|559.87|0
1653365980000|2022-05-24 04:19:40|563.17|560.37|563.17|560.37|563.17|560.37|563.17|560.37|0
1653365990000|2022-05-24 04:19:50|563.42|560.62|563.42|560.62|563.42|560.62|563.42|560.62|0
1653366000000|2022-05-24 04:20:00|563.3|560.5|563.42|560.62|563.42|560.62|563.3|560.5|0
1653366010000|2022-05-24 04:20:10|563.17|560.37|563.05|560.25|563.42|560.62|563.05|560.25|0
1653366020000|2022-05-24 04:20:20|563.17|560.37|562.92|560.12|563.17|560.37|562.92|560.12|0
1653366080000|2022-05-24 04:21:20|563.05|560.25|563.05|560.25|563.05|560.25|563.05|560.25|0
1653366090000|2022-05-24 04:21:30|562.92|560.12|563.17|560.37|563.17|560.37|562.92|560.12|0
1653366100000|2022-05-24 04:21:40|563.42|560.62|563.42|560.62|563.42|560.62|563.42|560.62|0
1653366110000|2022-05-24 04:21:50|563.17|560.37|562.92|560.12|563.17|560.37|562.92|560.12|0
1653366120000|2022-05-24 04:22:00|563.17|560.37|563.17|560.37|563.17|560.37|563.17|560.37|0
1653366130000|2022-05-24 04:22:10|563.05|560.25|563.17|560.37|563.17|560.37|562.92|560.12|0
1653366140000|2022-05-24 04:22:20|562.92|560.12|562.92|560.12|562.92|560.12|562.92|560.12|0
1653366150000|2022-05-24 04:22:30|562.67|559.87|562.67|559.87|562.67|559.87|562.67|559.87|0
1653366160000|2022-05-24 04:22:40|562.42|559.62|562.55|559.75|562.55|559.75|562.42|559.62|0
1653366170000|2022-05-24 04:22:50|562.67|559.87|562.67|559.87|562.67|559.87|562.55|559.75|0
1653366180000|2022-05-24 04:23:00|562.8|560|562.92|560.12|562.92|560.12|562.67|559.87|0
1653366230000|2022-05-24 04:23:50|563.05|560.25|563.05|560.25|563.05|560.25|563.05|560.25|0
1653366240000|2022-05-24 04:24:00|563.17|560.37|563.17|560.37|563.17|560.37|563.17|560.37|0
1653366250000|2022-05-24 04:24:10|562.92|560.12|562.92|560.12|563.05|560.25|562.92|560.12|0
1653366270000|2022-05-24 04:24:30|563.05|560.25|562.92|560.12|563.05|560.25|562.92|560.12|0
1653366290000|2022-05-24 04:24:50|562.8|560|562.8|560|562.8|560|562.8|560|0
1653366300000|2022-05-24 04:25:00|562.92|560.12|563.42|560.62|563.42|560.62|562.92|560.12|0
1653366310000|2022-05-24 04:25:10|563.3|560.5|563.3|560.5|563.42|560.62|563.3|560.5|0
1653366320000|2022-05-24 04:25:20|563.42|560.62|563.3|560.5|563.42|560.62|563.3|560.5|0
1653366330000|2022-05-24 04:25:30|563.17|560.37|563.17|560.37|563.17|560.37|563.17|560.37|0
1653366340000|2022-05-24 04:25:40|563.3|560.5|563.17|560.37|563.3|560.5|563.17|560.37|0
1653366370000|2022-05-24 04:26:10|562.92|560.12|563.05|560.25|563.05|560.25|562.92|560.12|0
1653366380000|2022-05-24 04:26:20|563.17|560.37|563.17|560.37|563.17|560.37|563.17|560.37|0
1653366400000|2022-05-24 04:26:40|563.42|560.62|563.42|560.62|563.42|560.62|563.42|560.62|0
1653366420000|2022-05-24 04:27:00|563.3|560.5|563.42|560.62|563.42|560.62|563.3|560.5|0
1653366430000|2022-05-24 04:27:10|563.17|560.37|563.17|560.37|563.17|560.37|563.17|560.37|0
1653366450000|2022-05-24 04:27:30|563.3|560.5|563.17|560.37|563.3|560.5|563.17|560.37|0
1653366460000|2022-05-24 04:27:40|563.42|560.62|563.3|560.5|563.42|560.62|563.3|560.5|0
1653366470000|2022-05-24 04:27:50|563.17|560.37|563.17|560.37|563.17|560.37|563.17|560.37|0
1653366480000|2022-05-24 04:28:00|563.05|560.25|563.05|560.25|563.05|560.25|563.05|560.25|0
1653366490000|2022-05-24 04:28:10|563.17|560.37|563.3|560.5|563.3|560.5|563.17|560.37|0
1653366520000|2022-05-24 04:28:40|563.42|560.62|563.17|560.37|563.42|560.62|563.17|560.37|0
1653366530000|2022-05-24 04:28:50|563.05|560.25|563.05|560.25|563.05|560.25|563.05|560.25|0
1653366540000|2022-05-24 04:29:00|563.3|560.5|563.42|560.62|563.42|560.62|563.3|560.5|0
1653366560000|2022-05-24 04:29:20|563.17|560.37|563.17|560.37|563.17|560.37|563.17|560.37|0
1653366600000|2022-05-24 04:30:00|563.3|560.5|563.42|560.62|563.42|560.62|563.3|560.5|0
1653366610000|2022-05-24 04:30:10|563.17|560.37|563.17|560.37|563.17|560.37|563.17|560.37|0
1653366620000|2022-05-24 04:30:20|562.92|560.12|562.92|560.12|562.92|560.12|562.92|560.12|0
1653366630000|2022-05-24 04:30:30|563.17|560.37|563.17|560.37|563.17|560.37|563.17|560.37|0
1653366660000|2022-05-24 04:31:00|563.42|560.62|563.42|560.62|563.42|560.62|563.42|560.62|0
1653366680000|2022-05-24 04:31:20|563.3|560.5|563.42|560.62|563.42|560.62|563.3|560.5|0
1653366700000|2022-05-24 04:31:40|563.3|560.5|563.3|560.5|563.3|560.5|563.3|560.5|0
1653366710000|2022-05-24 04:31:50|563.42|560.62|563.3|560.5|563.42|560.62|563.3|560.5|0
1653366720000|2022-05-24 04:32:00|563.42|560.62|563.42|560.62|563.42|560.62|563.42|560.62|0
1653366760000|2022-05-24 04:32:40|563.17|560.37|563.17|560.37|563.17|560.37|563.17|560.37|0
1653366770000|2022-05-24 04:32:50|562.92|560.12|562.92|560.12|562.92|560.12|562.92|560.12|0
1653366790000|2022-05-24 04:33:10|563.05|560.25|563.05|560.25|563.05|560.25|563.05|560.25|0
1653366800000|2022-05-24 04:33:20|563.42|560.62|563.42|560.62|563.42|560.62|563.42|560.62|0
1653366810000|2022-05-24 04:33:30|563.66|560.86|563.91|561.11|563.91|561.11|563.66|560.86|0
1653366820000|2022-05-24 04:33:40|564.04|561.24|563.91|561.11|564.04|561.24|563.91|561.11|0
1653366850000|2022-05-24 04:34:10|564.16|561.36|564.41|561.61|564.54|561.74|564.16|561.36|0
1653366860000|2022-05-24 04:34:20|564.29|561.49|564.16|561.36|564.41|561.61|564.16|561.36|0
1653366870000|2022-05-24 04:34:30|564.29|561.49|563.91|561.11|564.29|561.49|563.91|561.11|0
1653366880000|2022-05-24 04:34:40|563.66|560.86|563.66|560.86|563.91|561.11|563.66|560.86|0
1653366890000|2022-05-24 04:34:50|563.79|560.99|563.91|561.11|563.91|561.11|563.79|560.99|0
1653366900000|2022-05-24 04:35:00|564.04|561.24|564.04|561.24|564.04|561.24|564.04|561.24|0
1653366910000|2022-05-24 04:35:10|563.91|561.11|563.91|561.11|563.91|561.11|563.91|561.11|0
1653366920000|2022-05-24 04:35:20|564.16|561.36|564.16|561.36|564.16|561.36|564.16|561.36|0
1653366930000|2022-05-24 04:35:30|564.04|561.24|563.91|561.11|564.04|561.24|563.91|561.11|0
1653366940000|2022-05-24 04:35:40|563.66|560.86|563.66|560.86|563.66|560.86|563.66|560.86|0
1653366960000|2022-05-24 04:36:00|563.79|560.99|563.91|561.11|563.91|561.11|563.79|560.99|0
1653366970000|2022-05-24 04:36:10|563.79|560.99|563.79|560.99|563.79|560.99|563.79|560.99|0
1653366980000|2022-05-24 04:36:20|563.42|560.62|563.42|560.62|563.42|560.62|563.42|560.62|0
1653367000000|2022-05-24 04:36:40|563.17|560.37|563.42|560.62|563.42|560.62|563.17|560.37|0
1653367030000|2022-05-24 04:37:10|563.66|560.86|563.54|560.74|563.66|560.86|563.54|560.74|0
1653367050000|2022-05-24 04:37:30|563.3|560.5|563.3|560.5|563.42|560.62|563.3|560.5|0
1653367060000|2022-05-24 04:37:40|563.17|560.37|563.17|560.37|563.17|560.37|563.17|560.37|0
1653367070000|2022-05-24 04:37:50|563.42|560.62|563.42|560.62|563.42|560.62|563.42|560.62|0
1653367080000|2022-05-24 04:38:00|563.66|560.86|563.66|560.86|563.66|560.86|563.66|560.86|0
1653367090000|2022-05-24 04:38:10|563.91|561.11|563.79|560.99|563.91|561.11|563.79|560.99|0
1653367100000|2022-05-24 04:38:20|563.66|560.86|563.66|560.86|563.66|560.86|563.66|560.86|0
1653367110000|2022-05-24 04:38:30|563.54|560.74|563.66|560.86|563.66|560.86|563.54|560.74|0
1653367120000|2022-05-24 04:38:40|563.54|560.74|563.54|560.74|563.54|560.74|563.54|560.74|0
1653367130000|2022-05-24 04:38:50|563.41|560.61|563.41|560.61|563.54|560.74|563.41|560.61|0
1653367160000|2022-05-24 04:39:20|563.3|560.5|563.17|560.37|563.3|560.5|563.17|560.37|0
1653367180000|2022-05-24 04:39:40|563.3|560.5|563.66|560.86|563.66|560.86|563.3|560.5|0
1653367190000|2022-05-24 04:39:50|563.54|560.74|563.41|560.61|563.54|560.74|563.41|560.61|0
1653367210000|2022-05-24 04:40:10|563.3|560.5|563.41|560.61|563.41|560.61|563.17|560.37|0
1653367230000|2022-05-24 04:40:30|563.79|560.99|563.79|560.99|563.79|560.99|563.66|560.86|0
1653367240000|2022-05-24 04:40:40|563.66|560.86|563.66|560.86|563.66|560.86|563.66|560.86|0
1653367250000|2022-05-24 04:40:50|563.79|560.99|563.91|561.11|563.91|561.11|563.79|560.99|0
1653367260000|2022-05-24 04:41:00|563.79|560.99|563.79|560.99|563.79|560.99|563.79|560.99|0
1653367270000|2022-05-24 04:41:10|563.66|560.86|563.91|561.11|563.91|561.11|563.66|560.86|0
1653367280000|2022-05-24 04:41:20|563.66|560.86|563.66|560.86|563.66|560.86|563.66|560.86|0
1653367300000|2022-05-24 04:41:40|563.91|561.11|564.16|561.36|564.16|561.36|563.91|561.11|0
1653367310000|2022-05-24 04:41:50|563.91|561.11|563.91|561.11|563.91|561.11|563.91|561.11|0
1653367320000|2022-05-24 04:42:00|563.79|560.99|564.04|561.24|564.04|561.24|563.79|560.99|0
1653367330000|2022-05-24 04:42:10|563.91|561.11|564.16|561.36|564.16|561.36|563.91|561.11|0
1653367350000|2022-05-24 04:42:30|563.91|561.11|563.91|561.11|563.91|561.11|563.91|561.11|0
1653367370000|2022-05-24 04:42:50|564.16|561.36|564.16|561.36|564.16|561.36|564.16|561.36|0
1653367440000|2022-05-24 04:44:00|564.41|561.61|564.41|561.61|564.41|561.61|564.41|561.61|0
1653367450000|2022-05-24 04:44:10|564.29|561.49|564.16|561.36|564.29|561.49|564.16|561.36|0
1653367460000|2022-05-24 04:44:20|564.41|561.61|564.54|561.74|564.54|561.74|564.41|561.61|0
1653367470000|2022-05-24 04:44:30|564.41|561.61|564.41|561.61|564.41|561.61|564.41|561.61|0
1653367530000|2022-05-24 04:45:30|564.66|561.86|564.66|561.86|564.66|561.86|564.66|561.86|0
1653367550000|2022-05-24 04:45:50|564.41|561.61|564.41|561.61|564.41|561.61|564.41|561.61|0
1653367580000|2022-05-24 04:46:20|564.66|561.86|564.66|561.86|564.66|561.86|564.54|561.74|0
1653367590000|2022-05-24 04:46:30|564.79|561.99|564.79|561.99|564.91|562.11|564.79|561.99|0
1653367600000|2022-05-24 04:46:40|564.91|562.11|564.91|562.11|564.91|562.11|564.91|562.11|0
1653367620000|2022-05-24 04:47:00|565.03|562.23|565.03|562.23|565.03|562.23|565.03|562.23|0
1653367630000|2022-05-24 04:47:10|564.91|562.11|564.91|562.11|565.03|562.23|564.91|562.11|0
1653367640000|2022-05-24 04:47:20|565.03|562.23|564.91|562.11|565.03|562.23|564.91|562.11|0
1653367660000|2022-05-24 04:47:40|565.03|562.23|565.15|562.35|565.15|562.35|565.03|562.23|0
1653367670000|2022-05-24 04:47:50|565.4|562.6|565.65|562.85|565.65|562.85|565.4|562.6|0
1653367680000|2022-05-24 04:48:00|566.15|563.35|566.15|563.35|566.15|563.35|566.15|563.35|0
1653367690000|2022-05-24 04:48:10|565.9|563.1|566.4|563.6|566.4|563.6|565.9|563.1|0
1653367700000|2022-05-24 04:48:20|566.53|563.73|566.65|563.85|566.65|563.85|566.4|563.6|0
1653367710000|2022-05-24 04:48:30|566.53|563.73|566.4|563.6|566.53|563.73|566.15|563.35|0
1653367730000|2022-05-24 04:48:50|566.53|563.73|566.65|563.85|566.65|563.85|566.53|563.73|0
1653367740000|2022-05-24 04:49:00|566.53|563.73|566.65|563.85|566.65|563.85|566.53|563.73|0
1653367750000|2022-05-24 04:49:10|566.89|564.09|566.89|564.09|566.89|564.09|566.89|564.09|0
1653367760000|2022-05-24 04:49:20|566.65|563.85|566.65|563.85|566.65|563.85|566.65|563.85|0
1653367770000|2022-05-24 04:49:30|567.64|564.84|567.64|564.84|568.27|565.47|567.64|564.84|0
1653367780000|2022-05-24 04:49:40|567.89|565.09|568.14|565.34|568.14|565.34|567.89|565.09|0
1653367800000|2022-05-24 04:50:00|568.39|565.59|568.63|565.83|568.63|565.83|568.39|565.59|0
1653367810000|2022-05-24 04:50:10|568.39|565.59|567.52|564.72|568.39|565.59|567.52|564.72|0
1653367820000|2022-05-24 04:50:20|567.39|564.59|566.89|564.09|567.39|564.59|566.89|564.09|0
1653367830000|2022-05-24 04:50:30|567.02|564.22|567.02|564.22|567.14|564.34|567.02|564.22|0
1653367840000|2022-05-24 04:50:40|566.89|564.09|566.89|564.09|566.89|564.09|566.89|564.09|0
1653367850000|2022-05-24 04:50:50|567.14|564.34|567.14|564.34|567.14|564.34|567.14|564.34|0
1653367860000|2022-05-24 04:51:00|567.27|564.47|567.27|564.47|567.27|564.47|567.27|564.47|0
1653367870000|2022-05-24 04:51:10|567.14|564.34|567.14|564.34|567.14|564.34|567.14|564.34|0
1653367900000|2022-05-24 04:51:40|567.27|564.47|567.64|564.84|567.64|564.84|567.27|564.47|0
1653367910000|2022-05-24 04:51:50|567.89|565.09|567.64|564.84|567.89|565.09|567.64|564.84|0
1653367920000|2022-05-24 04:52:00|567.52|564.72|567.14|564.34|567.52|564.72|567.14|564.34|0
1653367930000|2022-05-24 04:52:10|567.39|564.59|567.14|564.34|567.39|564.59|567.14|564.34|0
1653367940000|2022-05-24 04:52:20|566.89|564.09|566.65|563.85|566.89|564.09|566.65|563.85|0
1653367960000|2022-05-24 04:52:40|566.4|563.6|566.4|563.6|566.4|563.6|566.4|563.6|0
1653367970000|2022-05-24 04:52:50|566.65|563.85|566.15|563.35|566.65|563.85|566.15|563.35|0
1653367980000|2022-05-24 04:53:00|566.4|563.6|566.15|563.35|566.4|563.6|566.15|563.35|0
1653367990000|2022-05-24 04:53:10|566.03|563.23|566.03|563.23|566.03|563.23|566.03|563.23|0
1653368000000|2022-05-24 04:53:20|566.15|563.35|566.15|563.35|566.15|563.35|566.15|563.35|0
1653368010000|2022-05-24 04:53:30|566.28|563.48|566.15|563.35|566.28|563.48|566.15|563.35|0
1653368020000|2022-05-24 04:53:40|566.28|563.48|566.4|563.6|566.4|563.6|566.28|563.48|0
1653368030000|2022-05-24 04:53:50|566.28|563.48|566.4|563.6|566.4|563.6|566.28|563.48|0
1653368040000|2022-05-24 04:54:00|566.65|563.85|566.65|563.85|566.65|563.85|566.65|563.85|0
1653368060000|2022-05-24 04:54:20|566.4|563.6|566.4|563.6|566.4|563.6|566.4|563.6|0
1653368070000|2022-05-24 04:54:30|566.53|563.73|566.4|563.6|566.65|563.85|566.4|563.6|0
1653368080000|2022-05-24 04:54:40|566.65|563.85|566.65|563.85|566.65|563.85|566.65|563.85|0
1653368090000|2022-05-24 04:54:50|566.89|564.09|566.89|564.09|566.89|564.09|566.89|564.09|0
1653368100000|2022-05-24 04:55:00|566.65|563.85|566.65|563.85|566.65|563.85|566.65|563.85|0
1653368130000|2022-05-24 04:55:30|566.4|563.6|566.65|563.85|566.65|563.85|566.4|563.6|0
1653368160000|2022-05-24 04:56:00|567.14|564.34|568.39|565.59|568.39|565.59|567.14|564.34|0
1653368170000|2022-05-24 04:56:10|568.14|565.34|568.39|565.59|568.39|565.59|568.14|565.34|0
1653368180000|2022-05-24 04:56:20|568.14|565.34|568.14|565.34|568.14|565.34|568.14|565.34|0
1653368190000|2022-05-24 04:56:30|568.39|565.59|568.63|565.83|568.63|565.83|568.39|565.59|0
1653368200000|2022-05-24 04:56:40|568.39|565.59|568.39|565.59|568.51|565.71|568.39|565.59|0
1653368210000|2022-05-24 04:56:50|568.63|565.83|568.63|565.83|568.63|565.83|568.63|565.83|0
1653368220000|2022-05-24 04:57:00|568.39|565.59|568.14|565.34|568.39|565.59|568.14|565.34|0
1653368230000|2022-05-24 04:57:10|568.27|565.47|568.14|565.34|568.27|565.47|568.14|565.34|0
1653368240000|2022-05-24 04:57:20|568.02|565.22|568.02|565.22|568.02|565.22|568.02|565.22|0
1653368250000|2022-05-24 04:57:30|568.14|565.34|568.38|565.58|568.51|565.71|568.14|565.34|0
1653368270000|2022-05-24 04:57:50|568.51|565.71|568.63|565.83|568.63|565.83|568.51|565.71|0
1653368280000|2022-05-24 04:58:00|568.27|565.47|568.14|565.34|568.27|565.47|568.14|565.34|0
1653368290000|2022-05-24 04:58:10|568.38|565.58|568.27|565.47|568.38|565.58|568.14|565.34|0
1653368300000|2022-05-24 04:58:20|568.38|565.58|568.14|565.34|568.38|565.58|568.14|565.34|0
1653368320000|2022-05-24 04:58:40|568.38|565.58|568.63|565.83|568.63|565.83|568.38|565.58|0
1653368330000|2022-05-24 04:58:50|568.38|565.58|568.38|565.58|568.38|565.58|568.38|565.58|0
1653368340000|2022-05-24 04:59:00|568.51|565.71|568.38|565.58|568.51|565.71|568.38|565.58|0
1653368360000|2022-05-24 04:59:20|567.89|565.09|567.89|565.09|567.89|565.09|567.89|565.09|0
1653368370000|2022-05-24 04:59:30|567.64|564.84|567.64|564.84|567.77|564.97|567.64|564.84|0
1653368400000|2022-05-24 05:00:00|567.89|565.09|568.02|565.22|568.02|565.22|567.89|565.09|0
1653368410000|2022-05-24 05:00:10|567.89|565.09|567.52|564.72|567.89|565.09|567.52|564.72|0
1653368420000|2022-05-24 05:00:20|567.39|564.59|567.39|564.59|567.39|564.59|567.39|564.59|0
1653368430000|2022-05-24 05:00:30|567.52|564.72|567.77|564.97|567.77|564.97|567.39|564.59|0
1653368440000|2022-05-24 05:00:40|567.89|565.09|568.02|565.22|568.14|565.34|567.89|565.09|0
1653368450000|2022-05-24 05:00:50|567.89|565.09|567.89|565.09|567.89|565.09|567.89|565.09|0
1653368460000|2022-05-24 05:01:00|568.14|565.34|568.63|565.83|568.63|565.83|568.14|565.34|0
1653368470000|2022-05-24 05:01:10|568.38|565.58|568.27|565.47|568.38|565.58|568.27|565.47|0
1653368480000|2022-05-24 05:01:20|568.38|565.58|568.63|565.83|568.63|565.83|568.38|565.58|0
1653368490000|2022-05-24 05:01:30|569.63|566.83|570.13|567.33|570.13|567.33|569.63|566.83|0
1653368500000|2022-05-24 05:01:40|570.25|567.45|570.37|567.57|570.62|567.82|570.25|567.45|0
1653368510000|2022-05-24 05:01:50|569.88|567.08|570.13|567.33|570.13|567.33|569.88|567.08|0
1653368520000|2022-05-24 05:02:00|569.63|566.83|569.76|566.96|569.76|566.96|569.63|566.83|0
1653368530000|2022-05-24 05:02:10|569.63|566.83|569.26|566.46|569.63|566.83|569.26|566.46|0
1653368540000|2022-05-24 05:02:20|569.13|566.33|568.88|566.08|569.13|566.33|568.88|566.08|0
1653368550000|2022-05-24 05:02:30|568.63|565.83|568.51|565.71|568.63|565.83|568.51|565.71|0
1653368560000|2022-05-24 05:02:40|568.63|565.83|568.51|565.71|568.63|565.83|568.51|565.71|0
1653368570000|2022-05-24 05:02:50|568.63|565.83|568.88|566.08|568.88|566.08|568.63|565.83|0
1653368580000|2022-05-24 05:03:00|569.01|566.21|569.13|566.33|569.13|566.33|569.01|566.21|0
1653368590000|2022-05-24 05:03:10|569.38|566.58|569.38|566.58|569.38|566.58|569.38|566.58|0
1653368600000|2022-05-24 05:03:20|569.26|566.46|569.26|566.46|569.26|566.46|569.26|566.46|0
1653368610000|2022-05-24 05:03:30|569.38|566.58|569.38|566.58|569.51|566.71|569.38|566.58|0
1653368620000|2022-05-24 05:03:40|569.26|566.46|569.13|566.33|569.26|566.46|569.13|566.33|0
1653368630000|2022-05-24 05:03:50|569.26|566.46|569.26|566.46|569.38|566.58|569.26|566.46|0
1653368640000|2022-05-24 05:04:00|569.38|566.58|569.13|566.33|569.51|566.71|569.13|566.33|0
1653368650000|2022-05-24 05:04:10|569.26|566.46|569.26|566.46|569.51|566.71|569.26|566.46|0
1653368660000|2022-05-24 05:04:20|569.13|566.33|569.13|566.33|569.13|566.33|569.01|566.21|0
1653368670000|2022-05-24 05:04:30|569.26|566.46|569.13|566.33|569.26|566.46|569.13|566.33|0
1653368680000|2022-05-24 05:04:40|569.01|566.21|568.51|565.71|569.01|566.21|568.51|565.71|0
1653368690000|2022-05-24 05:04:50|568.38|565.58|568.38|565.58|568.51|565.71|568.38|565.58|0
1653368700000|2022-05-24 05:05:00|568.51|565.71|568.51|565.71|568.76|565.96|568.51|565.71|0
1653368710000|2022-05-24 05:05:10|568.38|565.58|568.38|565.58|568.38|565.58|568.38|565.58|0
1653368720000|2022-05-24 05:05:20|568.14|565.34|568.14|565.34|568.14|565.34|568.14|565.34|0
1653368730000|2022-05-24 05:05:30|568.38|565.58|568.38|565.58|568.38|565.58|568.38|565.58|0
1653368740000|2022-05-24 05:05:40|568.27|565.47|568.27|565.47|568.38|565.58|568.27|565.47|0
1653368750000|2022-05-24 05:05:50|568.14|565.34|568.14|565.34|568.14|565.34|568.14|565.34|0
1653368760000|2022-05-24 05:06:00|568.27|565.47|567.89|565.09|568.27|565.47|567.89|565.09|0
1653368770000|2022-05-24 05:06:10|567.64|564.84|567.64|564.84|567.64|564.84|567.64|564.84|0
1653368780000|2022-05-24 05:06:20|567.52|564.72|567.14|564.34|567.52|564.72|567.14|564.34|0
1653368790000|2022-05-24 05:06:30|567.39|564.59|567.14|564.34|567.39|564.59|567.14|564.34|0
1653368800000|2022-05-24 05:06:40|567.27|564.47|567.27|564.47|567.27|564.47|567.27|564.47|0
1653368810000|2022-05-24 05:06:50|567.14|564.34|567.39|564.59|567.39|564.59|567.14|564.34|0
1653368820000|2022-05-24 05:07:00|567.14|564.34|567.39|564.59|567.39|564.59|567.14|564.34|0
1653368830000|2022-05-24 05:07:10|567.52|564.72|567.14|564.34|567.64|564.84|567.14|564.34|0
1653368840000|2022-05-24 05:07:20|567.27|564.47|567.39|564.59|567.39|564.59|567.27|564.47|0
1653368850000|2022-05-24 05:07:30|567.52|564.72|567.39|564.59|567.64|564.84|567.39|564.59|0
1653368860000|2022-05-24 05:07:40|567.52|564.72|567.52|564.72|567.52|564.72|567.39|564.59|0
1653368870000|2022-05-24 05:07:50|567.39|564.59|567.39|564.59|567.39|564.59|567.39|564.59|0
1653368890000|2022-05-24 05:08:10|567.14|564.34|567.14|564.34|567.14|564.34|567.14|564.34|0
1653368900000|2022-05-24 05:08:20|567.02|564.22|566.89|564.09|567.02|564.22|566.89|564.09|0
1653368920000|2022-05-24 05:08:40|566.64|563.84|566.64|563.84|566.64|563.84|566.64|563.84|0
1653368930000|2022-05-24 05:08:50|566.89|564.09|567.02|564.22|567.02|564.22|566.64|563.84|0
1653368940000|2022-05-24 05:09:00|566.77|563.97|566.89|564.09|566.89|564.09|566.64|563.84|0
1653368950000|2022-05-24 05:09:10|566.64|563.84|566.64|563.84|566.64|563.84|566.64|563.84|0
1653368960000|2022-05-24 05:09:20|566.53|563.73|566.64|563.84|566.64|563.84|566.53|563.73|0
1653368970000|2022-05-24 05:09:30|566.53|563.73|566.15|563.35|566.53|563.73|566.15|563.35|0
1653368980000|2022-05-24 05:09:40|566.28|563.48|566.28|563.48|566.28|563.48|566.28|563.48|0
1653368990000|2022-05-24 05:09:50|566.15|563.35|566.15|563.35|566.28|563.48|566.15|563.35|0
1653369000000|2022-05-24 05:10:00|565.9|563.1|565.65|562.85|565.9|563.1|565.65|562.85|0
1653369010000|2022-05-24 05:10:10|565.78|562.98|565.65|562.85|565.78|562.98|565.65|562.85|0
1653369020000|2022-05-24 05:10:20|565.4|562.6|565.4|562.6|565.65|562.85|565.4|562.6|0
1653369030000|2022-05-24 05:10:30|565.53|562.73|565.4|562.6|565.53|562.73|565.4|562.6|0
1653369050000|2022-05-24 05:10:50|565.65|562.85|565.65|562.85|565.65|562.85|565.65|562.85|0
1653369060000|2022-05-24 05:11:00|565.78|562.98|565.65|562.85|565.78|562.98|565.65|562.85|0
1653369070000|2022-05-24 05:11:10|565.9|563.1|565.9|563.1|565.9|563.1|565.9|563.1|0
1653369080000|2022-05-24 05:11:20|566.03|563.23|566.15|563.35|566.15|563.35|566.03|563.23|0
1653369090000|2022-05-24 05:11:30|565.65|562.85|565.78|562.98|565.9|563.1|565.65|562.85|0
1653369100000|2022-05-24 05:11:40|565.9|563.1|566.15|563.35|566.15|563.35|565.9|563.1|0
1653369110000|2022-05-24 05:11:50|566.4|563.6|566.4|563.6|566.4|563.6|566.4|563.6|0
1653369120000|2022-05-24 05:12:00|566.64|563.84|566.77|563.97|566.89|564.09|566.64|563.84|0
1653369130000|2022-05-24 05:12:10|566.89|564.09|567.89|565.09|567.89|565.09|566.89|564.09|0
1653369140000|2022-05-24 05:12:20|567.77|564.97|568.38|565.58|568.38|565.58|567.77|564.97|0
1653369160000|2022-05-24 05:12:40|568.63|565.83|568.63|565.83|568.76|565.96|568.63|565.83|0
1653369170000|2022-05-24 05:12:50|569.13|566.33|569.13|566.33|569.63|566.83|569.13|566.33|0
1653369180000|2022-05-24 05:13:00|569.26|566.46|569.38|566.58|569.38|566.58|569.01|566.21|0
1653369190000|2022-05-24 05:13:10|569.51|566.71|569.51|566.71|569.51|566.71|569.51|566.71|0
1653369200000|2022-05-24 05:13:20|569.38|566.58|569.38|566.58|569.38|566.58|569.38|566.58|0
1653369210000|2022-05-24 05:13:30|569.26|566.46|568.88|566.08|569.38|566.58|568.88|566.08|0
1653369220000|2022-05-24 05:13:40|568.63|565.83|569.01|566.21|569.13|566.33|568.63|565.83|0
1653369230000|2022-05-24 05:13:50|569.13|566.33|570.12|567.32|570.12|567.32|569.13|566.33|0
1653369240000|2022-05-24 05:14:00|569.88|567.08|569.76|566.96|569.88|567.08|569.76|566.96|0
1653369250000|2022-05-24 05:14:10|569.63|566.83|570.12|567.32|570.12|567.32|569.63|566.83|0
1653369270000|2022-05-24 05:14:30|570.62|567.82|570.62|567.82|570.62|567.82|570.62|567.82|0
1653369280000|2022-05-24 05:14:40|571.12|568.32|571.12|568.32|571.12|568.32|571.12|568.32|0
1653369290000|2022-05-24 05:14:50|571|568.2|570.87|568.07|571.12|568.32|570.87|568.07|0
1653369300000|2022-05-24 05:15:00|573.36|570.56|572.49|569.69|573.36|570.56|572.36|569.56|0
1653369310000|2022-05-24 05:15:10|572.36|569.56|572.74|569.94|572.74|569.94|572.36|569.56|0
1653369320000|2022-05-24 05:15:20|572.86|570.06|572.36|569.56|572.86|570.06|572.36|569.56|0
1653369330000|2022-05-24 05:15:30|572.11|569.31|571.99|569.19|572.24|569.44|571.99|569.19|0
1653369340000|2022-05-24 05:15:40|572.11|569.31|572.11|569.31|572.11|569.31|571.86|569.06|0
1653369350000|2022-05-24 05:15:50|571.86|569.06|571.86|569.06|571.86|569.06|571.86|569.06|0
1653369360000|2022-05-24 05:16:00|571.12|568.32|571.12|568.32|571.12|568.32|571.12|568.32|0
1653369370000|2022-05-24 05:16:10|571.25|568.45|571.12|568.32|571.37|568.57|571.12|568.32|0
1653369380000|2022-05-24 05:16:20|571.37|568.57|571.37|568.57|571.62|568.82|571.37|568.57|0
1653369390000|2022-05-24 05:16:30|571.12|568.32|570.25|567.45|571.12|568.32|570.25|567.45|0
1653369400000|2022-05-24 05:16:40|570.12|567.32|570.12|567.32|570.37|567.57|570.12|567.32|0
1653369410000|2022-05-24 05:16:50|570.25|567.45|570.37|567.57|570.37|567.57|570.25|567.45|0
1653369420000|2022-05-24 05:17:00|570.12|567.32|570.62|567.82|570.62|567.82|570.12|567.32|0
1653369440000|2022-05-24 05:17:20|570.12|567.32|570.12|567.32|570.37|567.57|570.12|567.32|0
1653369450000|2022-05-24 05:17:30|569.88|567.08|570.12|567.32|570.12|567.32|569.88|567.08|0
1653369460000|2022-05-24 05:17:40|569.88|567.08|569.88|567.08|570.01|567.21|569.88|567.08|0
1653369470000|2022-05-24 05:17:50|570|567.2|570.12|567.32|570.12|567.32|569.88|567.08|0
1653369480000|2022-05-24 05:18:00|570|567.2|569.38|566.58|570|567.2|569.13|566.33|0
1653369490000|2022-05-24 05:18:10|568.51|565.71|568.51|565.71|568.51|565.71|568.51|565.71|0
1653369500000|2022-05-24 05:18:20|568.38|565.58|568.38|565.58|568.38|565.58|567.89|565.09|0
1653369510000|2022-05-24 05:18:30|568.63|565.83|568.63|565.83|568.63|565.83|568.63|565.83|0
1653369520000|2022-05-24 05:18:40|568.51|565.71|568.38|565.58|568.51|565.71|568.38|565.58|0
1653369530000|2022-05-24 05:18:50|568.26|565.46|568.38|565.58|568.38|565.58|568.26|565.46|0
1653369540000|2022-05-24 05:19:00|568.51|565.71|568.38|565.58|568.63|565.83|568.38|565.58|0
1653369550000|2022-05-24 05:19:10|568.51|565.71|568.51|565.71|568.63|565.83|568.51|565.71|0
1653369560000|2022-05-24 05:19:20|568.38|565.58|568.14|565.34|568.38|565.58|567.89|565.09|0
1653369570000|2022-05-24 05:19:30|568.26|565.46|568.38|565.58|568.38|565.58|568.14|565.34|0
1653369580000|2022-05-24 05:19:40|568.26|565.46|568.14|565.34|568.26|565.46|568.14|565.34|0
1653369590000|2022-05-24 05:19:50|568.26|565.46|568.38|565.58|568.38|565.58|568.26|565.46|0
1653369600000|2022-05-24 05:20:00|568.14|565.34|567.64|564.84|568.14|565.34|567.64|564.84|0
1653369610000|2022-05-24 05:20:10|567.89|565.09|568.26|565.46|568.26|565.46|567.89|565.09|0
1653369620000|2022-05-24 05:20:20|568.14|565.34|568.26|565.46|568.26|565.46|568.14|565.34|0
1653369630000|2022-05-24 05:20:30|568.14|565.34|568.51|565.71|568.63|565.83|568.14|565.34|0
1653369640000|2022-05-24 05:20:40|568.38|565.58|568.51|565.71|568.51|565.71|568.38|565.58|0
1653369650000|2022-05-24 05:20:50|568.63|565.83|568.63|565.83|568.63|565.83|568.63|565.83|0
1653369660000|2022-05-24 05:21:00|568.76|565.96|569.13|566.33|569.13|566.33|568.76|565.96|0
1653369670000|2022-05-24 05:21:10|569.01|566.21|569.01|566.21|569.01|566.21|569.01|566.21|0
1653369680000|2022-05-24 05:21:20|568.88|566.08|569.13|566.33|569.13|566.33|568.88|566.08|0
1653369690000|2022-05-24 05:21:30|569.38|566.58|569.38|566.58|569.38|566.58|569.38|566.58|0
1653369700000|2022-05-24 05:21:40|569.13|566.33|569.13|566.33|569.13|566.33|569.13|566.33|0
1653369710000|2022-05-24 05:21:50|569.26|566.46|569.13|566.33|569.26|566.46|569.13|566.33|0
1653369720000|2022-05-24 05:22:00|569.38|566.58|569.01|566.21|569.38|566.58|569.01|566.21|0
1653369730000|2022-05-24 05:22:10|568.88|566.08|569.13|566.33|569.13|566.33|568.88|566.08|0
1653369740000|2022-05-24 05:22:20|569.01|566.21|568.76|565.96|569.01|566.21|568.63|565.83|0
1653369750000|2022-05-24 05:22:30|568.63|565.83|568.63|565.83|568.63|565.83|568.63|565.83|0
1653369760000|2022-05-24 05:22:40|569.01|566.21|569.13|566.33|569.13|566.33|568.88|566.08|0
1653369770000|2022-05-24 05:22:50|569.38|566.58|569.38|566.58|569.38|566.58|569.38|566.58|0
1653369780000|2022-05-24 05:23:00|569.51|566.71|569.63|566.83|569.63|566.83|569.51|566.71|0
1653369800000|2022-05-24 05:23:20|570.12|567.32|570.37|567.57|570.37|567.57|570.12|567.32|0
1653369810000|2022-05-24 05:23:30|570.12|567.32|570.37|567.57|570.37|567.57|570.12|567.32|0
1653369820000|2022-05-24 05:23:40|570.62|567.82|570.5|567.7|570.62|567.82|570.37|567.57|0
1653369830000|2022-05-24 05:23:50|570.37|567.57|570.25|567.45|570.37|567.57|570.12|567.32|0
1653369840000|2022-05-24 05:24:00|570.12|567.32|570.12|567.32|570.12|567.32|570.12|567.32|0
1653369860000|2022-05-24 05:24:20|570.5|567.7|570.12|567.32|570.5|567.7|570|567.2|0
1653369870000|2022-05-24 05:24:30|569.88|567.08|569.88|567.08|569.88|567.08|569.63|566.83|0
1653369880000|2022-05-24 05:24:40|570.12|567.32|570.12|567.32|570.12|567.32|570.12|567.32|0
1653369890000|2022-05-24 05:24:50|570|567.2|570|567.2|570|567.2|570|567.2|0
1653369900000|2022-05-24 05:25:00|569.88|567.08|569.51|566.71|569.88|567.08|569.51|566.71|0
1653369910000|2022-05-24 05:25:10|569.88|567.08|570.62|567.82|570.62|567.82|569.76|566.96|0
1653369920000|2022-05-24 05:25:20|570.5|567.7|570.25|567.45|570.5|567.7|570.25|567.45|0
1653369930000|2022-05-24 05:25:30|570.12|567.32|570.12|567.32|570.25|567.45|570.12|567.32|0
1653369950000|2022-05-24 05:25:50|569.38|566.58|569.38|566.58|569.63|566.83|569.38|566.58|0
1653369960000|2022-05-24 05:26:00|569.13|566.33|568.88|566.08|569.13|566.33|568.76|565.96|0
1653369970000|2022-05-24 05:26:10|569.13|566.33|568.88|566.08|569.13|566.33|568.88|566.08|0
1653369980000|2022-05-24 05:26:20|569.38|566.58|569.63|566.83|569.63|566.83|569.38|566.58|0
1653370000000|2022-05-24 05:26:40|569.88|567.08|569.76|566.96|569.88|567.08|569.76|566.96|0
1653370010000|2022-05-24 05:26:50|569.63|566.83|569.88|567.08|570.12|567.32|569.63|566.83|0
1653370020000|2022-05-24 05:27:00|570|567.2|570|567.2|570|567.2|570|567.2|0
1653370030000|2022-05-24 05:27:10|569.88|567.08|570.12|567.32|570.12|567.32|569.88|567.08|0
1653370040000|2022-05-24 05:27:20|570|567.2|570.12|567.32|570.12|567.32|570|567.2|0
1653370050000|2022-05-24 05:27:30|570.37|567.57|570.5|567.7|570.5|567.7|570.37|567.57|0
1653370060000|2022-05-24 05:27:40|570.87|568.07|570.75|567.95|570.87|568.07|570.62|567.82|0
1653370070000|2022-05-24 05:27:50|570.62|567.82|571.37|568.57|571.37|568.57|570.62|567.82|0
1653370080000|2022-05-24 05:28:00|571.25|568.45|570.87|568.07|571.25|568.45|570.87|568.07|0
1653370090000|2022-05-24 05:28:10|571|568.2|571.12|568.32|571.12|568.32|571|568.2|0
1653370100000|2022-05-24 05:28:20|571|568.2|571.37|568.57|571.37|568.57|571|568.2|0
1653370110000|2022-05-24 05:28:30|571.12|568.32|571.12|568.32|571.12|568.32|571.12|568.32|0
1653370120000|2022-05-24 05:28:40|571.37|568.57|571.37|568.57|571.37|568.57|570.87|568.07|0
1653370140000|2022-05-24 05:29:00|571.62|568.82|571.62|568.82|571.62|568.82|571.62|568.82|0
1653370150000|2022-05-24 05:29:10|571.75|568.95|571.62|568.82|571.75|568.95|571.62|568.82|0
1653370160000|2022-05-24 05:29:20|572.11|569.31|572.36|569.56|572.36|569.56|572.11|569.31|0
1653370170000|2022-05-24 05:29:30|572.11|569.31|572.49|569.69|572.49|569.69|572.11|569.31|0
1653370180000|2022-05-24 05:29:40|572.36|569.56|572.36|569.56|572.61|569.81|572.36|569.56|0
1653370190000|2022-05-24 05:29:50|572.49|569.69|572.36|569.56|572.49|569.69|572.36|569.56|0
1653370200000|2022-05-24 05:30:00|572.11|569.31|572.49|569.69|572.49|569.69|572.11|569.31|0
1653370210000|2022-05-24 05:30:10|572.36|569.56|572.49|569.69|572.49|569.69|572.36|569.56|0
1653370220000|2022-05-24 05:30:20|572.61|569.81|572.61|569.81|572.61|569.81|572.61|569.81|0
1653370230000|2022-05-24 05:30:30|572.49|569.69|572.36|569.56|572.49|569.69|572.36|569.56|0
1653370240000|2022-05-24 05:30:40|572.49|569.69|572.36|569.56|572.61|569.81|572.36|569.56|0
1653370250000|2022-05-24 05:30:50|572.61|569.81|572.61|569.81|572.74|569.94|572.61|569.81|0
1653370270000|2022-05-24 05:31:10|572.86|570.06|573.11|570.31|573.11|570.31|572.86|570.06|0
1653370280000|2022-05-24 05:31:20|573.24|570.44|573.11|570.31|573.36|570.56|573.11|570.31|0
1653370290000|2022-05-24 05:31:30|572.86|570.06|572.86|570.06|572.86|570.06|572.61|569.81|0
1653370300000|2022-05-24 05:31:40|572.99|570.19|572.86|570.06|572.99|570.19|572.86|570.06|0
1653370320000|2022-05-24 05:32:00|572.61|569.81|572.36|569.56|572.61|569.81|572.36|569.56|0
1653370340000|2022-05-24 05:32:20|572.49|569.69|572.11|569.31|572.61|569.81|572.11|569.31|0
1653370350000|2022-05-24 05:32:30|572.61|569.81|573.11|570.31|573.11|570.31|572.61|569.81|0
1653370360000|2022-05-24 05:32:40|572.86|570.06|572.61|569.81|572.86|570.06|572.61|569.81|0
1653370370000|2022-05-24 05:32:50|572.86|570.06|572.86|570.06|572.86|570.06|572.86|570.06|0
1653370380000|2022-05-24 05:33:00|572.74|569.94|572.49|569.69|572.74|569.94|572.49|569.69|0
1653370390000|2022-05-24 05:33:10|572.36|569.56|572.11|569.31|572.49|569.69|572.11|569.31|0
1653370410000|2022-05-24 05:33:30|571.86|569.06|571.99|569.19|571.99|569.19|571.86|569.06|0
1653370420000|2022-05-24 05:33:40|572.11|569.31|571.86|569.06|572.11|569.31|571.86|569.06|0
1653370430000|2022-05-24 05:33:50|571.62|568.82|571.12|568.32|571.62|568.82|571.12|568.32|0
1653370440000|2022-05-24 05:34:00|571.25|568.45|571.25|568.45|571.25|568.45|571.25|568.45|0
1653370450000|2022-05-24 05:34:10|571.12|568.32|571.37|568.57|571.37|568.57|571.12|568.32|0
1653370460000|2022-05-24 05:34:20|571|568.2|571.12|568.32|571.12|568.32|571|568.2|0
1653370470000|2022-05-24 05:34:30|571.37|568.57|571.37|568.57|571.5|568.7|571.37|568.57|0
1653370480000|2022-05-24 05:34:40|571.12|568.32|571.12|568.32|571.12|568.32|571.12|568.32|0
1653370490000|2022-05-24 05:34:50|571|568.2|571|568.2|571.12|568.32|570.87|568.07|0
1653370500000|2022-05-24 05:35:00|570.87|568.07|570.12|567.32|570.87|568.07|570.12|567.32|0
1653370510000|2022-05-24 05:35:10|570.37|567.57|570.62|567.82|570.75|567.95|570.37|567.57|0
1653370520000|2022-05-24 05:35:20|572.11|569.31|572.11|569.31|572.11|569.31|572.11|569.31|0
1653370530000|2022-05-24 05:35:30|572.24|569.44|572.61|569.81|572.61|569.81|572.24|569.44|0
1653370540000|2022-05-24 05:35:40|572.36|569.56|572.61|569.81|572.61|569.81|572.36|569.56|0
1653370550000|2022-05-24 05:35:50|572.86|570.06|572.86|570.06|572.86|570.06|572.86|570.06|0
1653370570000|2022-05-24 05:36:10|573.11|570.31|572.99|570.19|573.11|570.31|572.99|570.19|0
1653370580000|2022-05-24 05:36:20|572.86|570.06|572.86|570.06|572.86|570.06|572.74|569.94|0
1653370590000|2022-05-24 05:36:30|572.61|569.81|572.61|569.81|572.74|569.94|572.61|569.81|0
1653370600000|2022-05-24 05:36:40|573.6|570.8|573.6|570.8|573.85|571.05|573.6|570.8|0
1653370610000|2022-05-24 05:36:50|573.73|570.93|573.85|571.05|573.85|571.05|573.6|570.8|0
1653370620000|2022-05-24 05:37:00|573.6|570.8|573.85|571.05|573.85|571.05|573.6|570.8|0
1653370630000|2022-05-24 05:37:10|574.1|571.3|574.35|571.55|574.35|571.55|574.1|571.3|0
1653370640000|2022-05-24 05:37:20|574.1|571.3|573.6|570.8|574.1|571.3|573.6|570.8|0
1653370650000|2022-05-24 05:37:30|573.24|570.44|573.6|570.8|573.6|570.8|572.86|570.06|0
1653370660000|2022-05-24 05:37:40|573.49|570.69|574.1|571.3|574.1|571.3|573.49|570.69|0
1653370680000|2022-05-24 05:38:00|577.83|575.03|578.08|575.28|578.08|575.28|577.34|574.54|0
1653370690000|2022-05-24 05:38:10|577.83|575.03|578.08|575.28|578.08|575.28|577.71|574.91|0
1653370700000|2022-05-24 05:38:20|577.83|575.03|577.09|574.29|577.83|575.03|577.09|574.29|0
1653370710000|2022-05-24 05:38:30|576.84|574.04|575.84|573.04|576.84|574.04|575.84|573.04|0
1653370720000|2022-05-24 05:38:40|576.22|573.42|576.47|573.67|576.47|573.67|576.09|573.29|0
1653370730000|2022-05-24 05:38:50|576.09|573.29|576.09|573.29|576.34|573.54|576.09|573.29|0
1653370740000|2022-05-24 05:39:00|575.84|573.04|574.1|571.3|575.84|573.04|574.1|571.3|0
1653370750000|2022-05-24 05:39:10|574.85|572.05|575.1|572.3|575.1|572.3|574.85|572.05|0
1653370760000|2022-05-24 05:39:20|574.98|572.18|574.73|571.93|575.1|572.3|574.73|571.93|0
1653370770000|2022-05-24 05:39:30|574.85|572.05|574.6|571.8|574.85|572.05|574.6|571.8|0
1653370780000|2022-05-24 05:39:40|574.73|571.93|574.6|571.8|574.85|572.05|574.6|571.8|0
1653370790000|2022-05-24 05:39:50|574.85|572.05|574.85|572.05|574.85|572.05|574.85|572.05|0
1653370800000|2022-05-24 05:40:00|575.1|572.3|575.1|572.3|575.1|572.3|574.98|572.18|0
1653370810000|2022-05-24 05:40:10|575.35|572.55|575.48|572.68|575.48|572.68|575.35|572.55|0
1653370820000|2022-05-24 05:40:20|575.1|572.3|575.1|572.3|575.1|572.3|574.98|572.18|0
1653370830000|2022-05-24 05:40:30|575.35|572.55|576.09|573.29|576.09|573.29|575.35|572.55|0
1653370840000|2022-05-24 05:40:40|576.47|573.67|576.59|573.79|576.59|573.79|576.47|573.67|0
1653370850000|2022-05-24 05:40:50|576.84|574.04|576.72|573.92|577.22|574.42|576.72|573.92|0
1653370860000|2022-05-24 05:41:00|576.84|574.04|576.84|574.04|576.84|574.04|576.72|573.92|0
1653370870000|2022-05-24 05:41:10|577.09|574.29|576.59|573.79|577.09|574.29|576.59|573.79|0
1653370880000|2022-05-24 05:41:20|576.34|573.54|576.34|573.54|576.34|573.54|576.34|573.54|0
1653370890000|2022-05-24 05:41:30|576.09|573.29|576.34|573.54|576.34|573.54|576.09|573.29|0
1653370900000|2022-05-24 05:41:40|576.47|573.67|576.59|573.79|576.59|573.79|576.34|573.54|0
1653370920000|2022-05-24 05:42:00|576.34|573.54|576.34|573.54|576.34|573.54|576.34|573.54|0
1653370930000|2022-05-24 05:42:10|576.84|574.04|576.59|573.79|576.84|574.04|576.59|573.79|0
1653370940000|2022-05-24 05:42:20|576.84|574.04|576.59|573.79|576.84|574.04|576.59|573.79|0
1653370950000|2022-05-24 05:42:30|576.84|574.04|576.84|574.04|577.09|574.29|576.84|574.04|0
1653370960000|2022-05-24 05:42:40|577.09|574.29|577.34|574.54|577.34|574.54|577.09|574.29|0
1653370970000|2022-05-24 05:42:50|577.58|574.78|577.83|575.03|577.83|575.03|577.58|574.78|0
1653370980000|2022-05-24 05:43:00|578.08|575.28|578.08|575.28|578.08|575.28|577.96|575.16|0
1653370990000|2022-05-24 05:43:10|577.83|575.03|577.58|574.78|577.83|575.03|577.58|574.78|0
1653371000000|2022-05-24 05:43:20|577.96|575.16|577.83|575.03|577.96|575.16|577.34|574.54|0
1653371010000|2022-05-24 05:43:30|577.58|574.78|578.21|575.41|578.21|575.41|577.58|574.78|0
1653371020000|2022-05-24 05:43:40|578.08|575.28|578.83|576.03|578.83|576.03|578.08|575.28|0
1653371030000|2022-05-24 05:43:50|578.96|576.16|578.83|576.03|578.96|576.16|578.83|576.03|0
1653371040000|2022-05-24 05:44:00|578.58|575.78|578.58|575.78|578.58|575.78|578.33|575.53|0
1653371050000|2022-05-24 05:44:10|578.08|575.28|578.08|575.28|578.08|575.28|578.08|575.28|0
1653371070000|2022-05-24 05:44:30|577.96|575.16|578.33|575.53|578.33|575.53|577.96|575.16|0
1653371080000|2022-05-24 05:44:40|578.08|575.28|578.08|575.28|578.08|575.28|578.08|575.28|0
1653371090000|2022-05-24 05:44:50|577.83|575.03|579.08|576.28|579.08|576.28|577.83|575.03|0
1653371100000|2022-05-24 05:45:00|579.33|576.53|579.33|576.53|579.33|576.53|579.08|576.28|0
1653371110000|2022-05-24 05:45:10|579.08|576.28|578.83|576.03|579.08|576.28|578.83|576.03|0
1653371130000|2022-05-24 05:45:30|578.71|575.91|578.08|575.28|578.71|575.91|577.58|574.78|0
1653371140000|2022-05-24 05:45:40|577.83|575.03|577.83|575.03|577.96|575.16|577.83|575.03|0
1653371150000|2022-05-24 05:45:50|577.58|574.78|576.84|574.04|577.58|574.78|576.84|574.04|0
1653371160000|2022-05-24 05:46:00|576.59|573.79|577.83|575.03|577.83|575.03|576.59|573.79|0
1653371170000|2022-05-24 05:46:10|578.08|575.28|578.83|576.03|578.83|576.03|578.08|575.28|0
1653371180000|2022-05-24 05:46:20|579.08|576.28|579.08|576.28|579.08|576.28|579.08|576.28|0
1653371190000|2022-05-24 05:46:30|579.33|576.53|578.83|576.03|579.33|576.53|578.83|576.03|0
1653371200000|2022-05-24 05:46:40|578.33|575.53|578.08|575.28|578.33|575.53|578.08|575.28|0
1653371210000|2022-05-24 05:46:50|577.83|575.03|577.83|575.03|577.96|575.16|577.83|575.03|0
1653371220000|2022-05-24 05:47:00|577.58|574.78|577.34|574.54|577.58|574.78|577.34|574.54|0
1653371230000|2022-05-24 05:47:10|577.09|574.29|577.34|574.54|577.58|574.78|577.09|574.29|0
1653371240000|2022-05-24 05:47:20|577.58|574.78|577.34|574.54|577.58|574.78|577.09|574.29|0
1653371250000|2022-05-24 05:47:30|577.22|574.42|577.34|574.54|577.58|574.78|577.22|574.42|0
1653371260000|2022-05-24 05:47:40|577.22|574.42|577.09|574.29|577.22|574.42|577.09|574.29|0
1653371270000|2022-05-24 05:47:50|577.34|574.54|577.09|574.29|577.34|574.54|577.09|574.29|0
1653371280000|2022-05-24 05:48:00|576.84|574.04|576.59|573.79|576.84|574.04|576.59|573.79|0
1653371290000|2022-05-24 05:48:10|576.84|574.04|576.72|573.92|576.84|574.04|576.72|573.92|0
1653371300000|2022-05-24 05:48:20|577.09|574.29|577.09|574.29|577.09|574.29|577.09|574.29|0
1653371310000|2022-05-24 05:48:30|577.22|574.42|577.09|574.29|577.22|574.42|577.09|574.29|0
1653371320000|2022-05-24 05:48:40|576.84|574.04|576.72|573.92|576.84|574.04|576.72|573.92|0
1653371330000|2022-05-24 05:48:50|576.97|574.17|577.58|574.78|577.58|574.78|576.97|574.17|0
1653371340000|2022-05-24 05:49:00|577.71|574.91|577.58|574.78|577.71|574.91|577.58|574.78|0
1653371350000|2022-05-24 05:49:10|577.71|574.91|577.71|574.91|577.71|574.91|577.71|574.91|0
1653371360000|2022-05-24 05:49:20|577.83|575.03|577.83|575.03|577.96|575.16|577.83|575.03|0
1653371370000|2022-05-24 05:49:30|577.96|575.16|578.08|575.28|578.33|575.53|577.96|575.16|0
1653371380000|2022-05-24 05:49:40|577.83|575.03|577.71|574.91|577.83|575.03|577.71|574.91|0
1653371390000|2022-05-24 05:49:50|577.83|575.03|577.83|575.03|577.83|575.03|577.71|574.91|0
1653371400000|2022-05-24 05:50:00|578.08|575.28|578.08|575.28|578.33|575.53|578.08|575.28|0
1653371410000|2022-05-24 05:50:10|578.83|576.03|578.33|575.53|578.83|576.03|578.33|575.53|0
1653371430000|2022-05-24 05:50:30|578.21|575.41|578.33|575.53|578.33|575.53|578.21|575.41|0
1653371440000|2022-05-24 05:50:40|578.46|575.66|578.33|575.53|578.46|575.66|578.33|575.53|0
1653371450000|2022-05-24 05:50:50|578.46|575.66|579.33|576.53|579.33|576.53|578.46|575.66|0
1653371470000|2022-05-24 05:51:10|579.21|576.41|579.33|576.53|579.33|576.53|579.08|576.28|0
1653371490000|2022-05-24 05:51:30|579.21|576.41|579.08|576.28|579.21|576.41|579.08|576.28|0
1653371500000|2022-05-24 05:51:40|578.83|576.03|579.08|576.28|579.08|576.28|578.83|576.03|0
1653371510000|2022-05-24 05:51:50|578.83|576.03|579.08|576.28|579.08|576.28|578.83|576.03|0
1653371530000|2022-05-24 05:52:10|579.33|576.53|579.33|576.53|579.33|576.53|579.33|576.53|0
1653371540000|2022-05-24 05:52:20|579.08|576.28|579.08|576.28|579.08|576.28|579.08|576.28|0
1653371560000|2022-05-24 05:52:40|579.82|577.02|579.57|576.77|579.82|577.02|579.57|576.77|0
1653371570000|2022-05-24 05:52:50|579.82|577.02|579.57|576.77|579.82|577.02|579.57|576.77|0
1653371580000|2022-05-24 05:53:00|579.33|576.53|579.57|576.77|579.57|576.77|579.33|576.53|0
1653371590000|2022-05-24 05:53:10|579.82|577.02|580.32|577.52|580.32|577.52|579.82|577.02|0
1653371600000|2022-05-24 05:53:20|580.07|577.27|579.82|577.02|580.07|577.27|579.82|577.02|0
1653371610000|2022-05-24 05:53:30|580.07|577.27|579.82|577.02|580.07|577.27|579.82|577.02|0
1653371630000|2022-05-24 05:53:50|579.57|576.77|579.33|576.53|579.57|576.77|579.33|576.53|0
1653371640000|2022-05-24 05:54:00|578.83|576.03|578.58|575.78|578.83|576.03|578.58|575.78|0
1653371650000|2022-05-24 05:54:10|579.08|576.28|578.83|576.03|579.08|576.28|578.83|576.03|0
1653371660000|2022-05-24 05:54:20|578.58|575.78|578.33|575.53|578.58|575.78|578.33|575.53|0
1653371670000|2022-05-24 05:54:30|578.83|576.03|578.83|576.03|578.83|576.03|578.83|576.03|0
1653371680000|2022-05-24 05:54:40|578.58|575.78|578.83|576.03|578.83|576.03|578.58|575.78|0
1653371700000|2022-05-24 05:55:00|578.71|575.91|578.71|575.91|578.71|575.91|578.71|575.91|0
1653371710000|2022-05-24 05:55:10|578.96|576.16|578.83|576.03|579.08|576.28|578.83|576.03|0
1653371720000|2022-05-24 05:55:20|578.33|575.53|578.33|575.53|578.33|575.53|578.33|575.53|0
1653371730000|2022-05-24 05:55:30|577.83|575.03|577.83|575.03|577.83|575.03|577.83|575.03|0
1653371740000|2022-05-24 05:55:40|578.58|575.78|578.33|575.53|578.58|575.78|578.33|575.53|0
1653371750000|2022-05-24 05:55:50|578.21|575.41|578.21|575.41|578.21|575.41|578.08|575.28|0
1653371760000|2022-05-24 05:56:00|578.33|575.53|578.33|575.53|578.58|575.78|578.33|575.53|0
1653371770000|2022-05-24 05:56:10|578.46|575.66|578.83|576.03|578.83|576.03|578.46|575.66|0
1653371780000|2022-05-24 05:56:20|578.58|575.78|578.33|575.53|578.58|575.78|578.33|575.53|0
1653371790000|2022-05-24 05:56:30|578.46|575.66|578.33|575.53|578.46|575.66|578.33|575.53|0
1653371800000|2022-05-24 05:56:40|578.08|575.28|578.33|575.53|578.33|575.53|578.08|575.28|0
1653371820000|2022-05-24 05:57:00|578.46|575.66|578.33|575.53|578.46|575.66|578.33|575.53|0
1653371830000|2022-05-24 05:57:10|578.08|575.28|578.08|575.28|578.08|575.28|578.08|575.28|0
1653371840000|2022-05-24 05:57:20|578.33|575.53|578.08|575.28|578.58|575.78|578.08|575.28|0
1653371850000|2022-05-24 05:57:30|578.33|575.53|578.33|575.53|578.33|575.53|578.21|575.41|0
1653371860000|2022-05-24 05:57:40|578.58|575.78|578.58|575.78|578.58|575.78|578.58|575.78|0
1653371870000|2022-05-24 05:57:50|578.71|575.91|578.58|575.78|578.71|575.91|578.58|575.78|0
1653371880000|2022-05-24 05:58:00|578.33|575.53|577.83|575.03|578.33|575.53|577.83|575.03|0
1653371890000|2022-05-24 05:58:10|578.08|575.28|578.08|575.28|578.08|575.28|578.08|575.28|0
1653371900000|2022-05-24 05:58:20|578.33|575.53|578.33|575.53|578.58|575.78|578.08|575.28|0
1653371910000|2022-05-24 05:58:30|578.46|575.66|578.58|575.78|578.58|575.78|578.46|575.66|0
1653371920000|2022-05-24 05:58:40|578.33|575.53|579.08|576.28|579.08|576.28|578.33|575.53|0
1653371930000|2022-05-24 05:58:50|579.45|576.65|579.57|576.77|579.57|576.77|579.33|576.53|0
1653371940000|2022-05-24 05:59:00|579.82|577.02|579.82|577.02|579.82|577.02|579.57|576.77|0
1653371950000|2022-05-24 05:59:10|579.57|576.77|579.33|576.53|579.57|576.77|579.33|576.53|0
1653371970000|2022-05-24 05:59:30|579.08|576.28|578.83|576.03|579.08|576.28|578.83|576.03|0
1653371980000|2022-05-24 05:59:40|579.08|576.28|578.33|575.53|579.08|576.28|578.33|575.53|0
1653371990000|2022-05-24 05:59:50|578.21|575.41|578.58|575.78|578.58|575.78|578.21|575.41|0
1653372000000|2022-05-24 06:00:00|578.71|575.91|579.08|576.28|579.08|576.28|578.71|575.91|0
1653372010000|2022-05-24 06:00:10|578.83|576.03|579.33|576.53|579.33|576.53|578.83|576.03|0
1653372020000|2022-05-24 06:00:20|579.57|576.77|579.08|576.28|579.57|576.77|579.08|576.28|0
1653372030000|2022-05-24 06:00:30|578.83|576.03|578.83|576.03|578.83|576.03|578.83|576.03|0
1653372040000|2022-05-24 06:00:40|578.96|576.16|578.96|576.16|578.96|576.16|578.96|576.16|0
1653372050000|2022-05-24 06:00:50|578.83|576.03|578.58|575.78|579.08|576.28|578.58|575.78|0
1653372060000|2022-05-24 06:01:00|578.83|576.03|578.58|575.78|578.83|576.03|578.58|575.78|0
1653372070000|2022-05-24 06:01:10|578.96|576.16|579.33|576.53|579.33|576.53|578.96|576.16|0
1653372080000|2022-05-24 06:01:20|579.82|577.02|580.07|577.27|580.07|577.27|579.82|577.02|0
1653372090000|2022-05-24 06:01:30|580.32|577.52|580.57|577.77|581.07|578.27|580.32|577.52|0
1653372100000|2022-05-24 06:01:40|580.32|577.52|579.82|577.02|580.32|577.52|579.57|576.77|0
1653372110000|2022-05-24 06:01:50|579.7|576.9|579.82|577.02|579.82|577.02|579.7|576.9|0
1653372120000|2022-05-24 06:02:00|579.57|576.77|578.83|576.03|579.57|576.77|578.83|576.03|0
1653372130000|2022-05-24 06:02:10|578.58|575.78|577.22|574.42|578.58|575.78|577.22|574.42|0
1653372140000|2022-05-24 06:02:20|576.84|574.04|576.72|573.92|576.84|574.04|576.34|573.54|0
1653372150000|2022-05-24 06:02:30|576.34|573.54|576.09|573.29|576.34|573.54|576.09|573.29|0
1653372160000|2022-05-24 06:02:40|576.34|573.54|576.84|574.04|576.84|574.04|576.34|573.54|0
1653372170000|2022-05-24 06:02:50|576.59|573.79|576.22|573.42|576.59|573.79|576.22|573.42|0
1653372180000|2022-05-24 06:03:00|576.84|574.04|577.33|574.53|577.33|574.53|576.84|574.04|0
1653372190000|2022-05-24 06:03:10|577.09|574.29|576.84|574.04|577.09|574.29|576.84|574.04|0
1653372200000|2022-05-24 06:03:20|576.59|573.79|576.34|573.54|576.59|573.79|576.09|573.29|0
1653372210000|2022-05-24 06:03:30|576.47|573.67|576.34|573.54|576.47|573.67|576.34|573.54|0
1653372220000|2022-05-24 06:03:40|576.59|573.79|576.47|573.67|576.84|574.04|576.47|573.67|0
1653372230000|2022-05-24 06:03:50|576.09|573.29|576.09|573.29|576.09|573.29|576.09|573.29|0
1653372240000|2022-05-24 06:04:00|576.22|573.42|575.84|573.04|576.22|573.42|575.72|572.92|0
1653372250000|2022-05-24 06:04:10|575.59|572.79|576.09|573.29|576.09|573.29|575.59|572.79|0
1653372260000|2022-05-24 06:04:20|575.84|573.04|575.59|572.79|575.84|573.04|575.59|572.79|0
1653372270000|2022-05-24 06:04:30|575.84|573.04|575.84|573.04|575.84|573.04|575.72|572.92|0
1653372280000|2022-05-24 06:04:40|575.59|572.79|575.34|572.54|575.59|572.79|575.34|572.54|0
1653372290000|2022-05-24 06:04:50|575.59|572.79|575.59|572.79|575.59|572.79|575.59|572.79|0
1653372300000|2022-05-24 06:05:00|575.34|572.54|574.85|572.05|575.34|572.54|574.6|571.8|0
1653372310000|2022-05-24 06:05:10|575.1|572.3|574.85|572.05|575.1|572.3|574.85|572.05|0
1653372320000|2022-05-24 06:05:20|575.1|572.3|575.1|572.3|575.1|572.3|574.85|572.05|0
1653372330000|2022-05-24 06:05:30|575.59|572.79|575.59|572.79|575.84|573.04|575.59|572.79|0
1653372350000|2022-05-24 06:05:50|576.09|573.29|575.47|572.67|576.59|573.79|575.34|572.54|0
1653372360000|2022-05-24 06:06:00|575.34|572.54|575.34|572.54|575.59|572.79|575.34|572.54|0
1653372370000|2022-05-24 06:06:10|575.47|572.67|575.34|572.54|575.59|572.79|575.34|572.54|0
1653372380000|2022-05-24 06:06:20|575.59|572.79|576.09|573.29|576.09|573.29|575.59|572.79|0
1653372390000|2022-05-24 06:06:30|575.84|573.04|575.84|573.04|575.84|573.04|575.84|573.04|0
1653372400000|2022-05-24 06:06:40|576.09|573.29|576.47|573.67|576.47|573.67|576.09|573.29|0
1653372410000|2022-05-24 06:06:50|576.59|573.79|576.84|574.04|576.84|574.04|576.59|573.79|0
1653372420000|2022-05-24 06:07:00|577.09|574.29|576.97|574.17|577.09|574.29|576.84|574.04|0
1653372430000|2022-05-24 06:07:10|576.84|574.04|577.33|574.53|577.33|574.53|576.84|574.04|0
1653372440000|2022-05-24 06:07:20|577.58|574.78|577.58|574.78|577.58|574.78|577.58|574.78|0
1653372450000|2022-05-24 06:07:30|577.33|574.53|577.33|574.53|577.33|574.53|577.33|574.53|0
1653372460000|2022-05-24 06:07:40|577.58|574.78|577.46|574.66|577.58|574.78|577.46|574.66|0
1653372470000|2022-05-24 06:07:50|577.33|574.53|577.33|574.53|577.33|574.53|577.09|574.29|0
1653372480000|2022-05-24 06:08:00|576.72|573.92|576.84|574.04|577.09|574.29|576.72|573.92|0
1653372490000|2022-05-24 06:08:10|576.22|573.42|576.84|574.04|576.84|574.04|576.22|573.42|0
1653372500000|2022-05-24 06:08:20|577.09|574.29|576.84|574.04|577.09|574.29|576.84|574.04|0
1653372510000|2022-05-24 06:08:30|576.72|573.92|576.72|573.92|576.84|574.04|576.72|573.92|0
1653372520000|2022-05-24 06:08:40|576.59|573.79|577.09|574.29|577.09|574.29|576.59|573.79|0
1653372540000|2022-05-24 06:09:00|576.84|574.04|577.33|574.53|577.33|574.53|576.84|574.04|0
1653372550000|2022-05-24 06:09:10|577.58|574.78|577.83|575.03|577.83|575.03|577.58|574.78|0
1653372560000|2022-05-24 06:09:20|578.08|575.28|577.96|575.16|578.08|575.28|577.96|575.16|0
1653372570000|2022-05-24 06:09:30|577.83|575.03|577.96|575.16|577.96|575.16|577.83|575.03|0
1653372580000|2022-05-24 06:09:40|578.08|575.28|578.33|575.53|578.33|575.53|578.08|575.28|0
1653372590000|2022-05-24 06:09:50|578.08|575.28|578.08|575.28|578.21|575.41|578.08|575.28|0
1653372600000|2022-05-24 06:10:00|577.58|574.78|577.09|574.29|577.71|574.91|577.09|574.29|0
1653372610000|2022-05-24 06:10:10|577.46|574.66|577.33|574.53|577.46|574.66|577.33|574.53|0
1653372620000|2022-05-24 06:10:20|577.58|574.78|577.71|574.91|577.71|574.91|577.58|574.78|0
1653372630000|2022-05-24 06:10:30|577.46|574.66|577.33|574.53|577.46|574.66|577.33|574.53|0
1653372640000|2022-05-24 06:10:40|577.46|574.66|577.33|574.53|577.58|574.78|577.33|574.53|0
1653372650000|2022-05-24 06:10:50|577.46|574.66|577.09|574.29|577.46|574.66|577.09|574.29|0
1653372660000|2022-05-24 06:11:00|577.21|574.41|577.09|574.29|577.21|574.41|577.09|574.29|0
1653372670000|2022-05-24 06:11:10|577.21|574.41|577.46|574.66|577.46|574.66|577.21|574.41|0
1653372680000|2022-05-24 06:11:20|577.33|574.53|577.33|574.53|577.58|574.78|577.33|574.53|0
1653372690000|2022-05-24 06:11:30|577.58|574.78|577.58|574.78|577.58|574.78|577.46|574.66|0
1653372700000|2022-05-24 06:11:40|578.08|575.28|578.21|575.41|578.33|575.53|578.08|575.28|0
1653372710000|2022-05-24 06:11:50|578.33|575.53|578.83|576.03|578.83|576.03|578.33|575.53|0
1653372720000|2022-05-24 06:12:00|579.08|576.28|578.46|575.66|579.08|576.28|578.08|575.28|0
1653372730000|2022-05-24 06:12:10|578.71|575.91|578.21|575.41|578.71|575.91|578.21|575.41|0
1653372740000|2022-05-24 06:12:20|578.08|575.28|578.08|575.28|578.33|575.53|578.08|575.28|0
1653372750000|2022-05-24 06:12:30|577.96|575.16|578.58|575.78|578.58|575.78|577.96|575.16|0
1653372760000|2022-05-24 06:12:40|578.71|575.91|578.83|576.03|578.83|576.03|578.71|575.91|0
1653372770000|2022-05-24 06:12:50|578.58|575.78|578.58|575.78|578.58|575.78|578.58|575.78|0
1653372780000|2022-05-24 06:13:00|578.33|575.53|578.33|575.53|578.33|575.53|578.33|575.53|0
1653372790000|2022-05-24 06:13:10|578.58|575.78|578.58|575.78|578.71|575.91|578.58|575.78|0
1653372800000|2022-05-24 06:13:20|578.33|575.53|578.33|575.53|578.33|575.53|578.33|575.53|0
1653372810000|2022-05-24 06:13:30|578.46|575.66|578.58|575.78|578.58|575.78|578.46|575.66|0
1653372820000|2022-05-24 06:13:40|578.33|575.53|577.83|575.03|578.33|575.53|577.83|575.03|0
1653372830000|2022-05-24 06:13:50|577.58|574.78|577.58|574.78|577.58|574.78|577.58|574.78|0
1653372840000|2022-05-24 06:14:00|577.71|574.91|577.58|574.78|577.71|574.91|577.58|574.78|0
1653372850000|2022-05-24 06:14:10|577.83|575.03|577.58|574.78|577.83|575.03|577.58|574.78|0
1653372860000|2022-05-24 06:14:20|577.83|575.03|578.33|575.53|578.33|575.53|577.83|575.03|0
1653372870000|2022-05-24 06:14:30|578.08|575.28|577.58|574.78|578.08|575.28|577.58|574.78|0
1653372880000|2022-05-24 06:14:40|577.71|574.91|577.58|574.78|577.71|574.91|577.58|574.78|0
1653372890000|2022-05-24 06:14:50|577.83|575.03|577.71|574.91|577.83|575.03|577.71|574.91|0
1653372900000|2022-05-24 06:15:00|577.33|574.53|576.59|573.79|577.33|574.53|576.59|573.79|0
1653372910000|2022-05-24 06:15:10|576.09|573.29|576.84|574.04|576.84|574.04|576.09|573.29|0
1653372920000|2022-05-24 06:15:20|577.09|574.29|577.09|574.29|577.09|574.29|576.97|574.17|0
1653372930000|2022-05-24 06:15:30|577.58|574.78|577.33|574.53|577.58|574.78|577.33|574.53|0
1653372940000|2022-05-24 06:15:40|577.09|574.29|577.09|574.29|577.09|574.29|577.09|574.29|0
1653372950000|2022-05-24 06:15:50|577.33|574.53|577.33|574.53|577.33|574.53|577.33|574.53|0
1653372960000|2022-05-24 06:16:00|577.58|574.78|577.58|574.78|577.58|574.78|577.58|574.78|0
1653372970000|2022-05-24 06:16:10|577.83|575.03|577.58|574.78|577.83|575.03|577.58|574.78|0
1653372980000|2022-05-24 06:16:20|577.33|574.53|577.33|574.53|577.33|574.53|577.33|574.53|0
1653373000000|2022-05-24 06:16:40|577.58|574.78|577.58|574.78|577.58|574.78|577.58|574.78|0
1653373010000|2022-05-24 06:16:50|577.46|574.66|577.71|574.91|577.71|574.91|577.46|574.66|0
1653373020000|2022-05-24 06:17:00|577.58|574.78|578.46|575.66|578.46|575.66|577.58|574.78|0
1653373030000|2022-05-24 06:17:10|578.58|575.78|578.58|575.78|578.58|575.78|578.58|575.78|0
1653373040000|2022-05-24 06:17:20|578.83|576.03|579.08|576.28|579.08|576.28|578.83|576.03|0
1653373050000|2022-05-24 06:17:30|578.58|575.78|578.33|575.53|578.58|575.78|578.33|575.53|0
1653373060000|2022-05-24 06:17:40|578.08|575.28|577.33|574.53|578.08|575.28|577.33|574.53|0
1653373070000|2022-05-24 06:17:50|577.09|574.29|577.09|574.29|577.09|574.29|577.09|574.29|0
1653373080000|2022-05-24 06:18:00|577.33|574.53|576.97|574.17|577.33|574.53|576.84|574.04|0
1653373090000|2022-05-24 06:18:10|577.09|574.29|577.33|574.53|577.33|574.53|577.09|574.29|0
1653373100000|2022-05-24 06:18:20|577.46|574.66|577.33|574.53|577.46|574.66|577.33|574.53|0
1653373110000|2022-05-24 06:18:30|577.58|574.78|577.71|574.91|577.71|574.91|577.46|574.66|0
1653373120000|2022-05-24 06:18:40|577.58|574.78|578.08|575.28|578.08|575.28|577.58|574.78|0
1653373130000|2022-05-24 06:18:50|577.83|575.03|578.33|575.53|578.33|575.53|577.83|575.03|0
1653373140000|2022-05-24 06:19:00|578.58|575.78|578.58|575.78|578.58|575.78|578.33|575.53|0
1653373150000|2022-05-24 06:19:10|578.83|576.03|578.83|576.03|578.83|576.03|578.83|576.03|0
1653373160000|2022-05-24 06:19:20|578.58|575.78|578.33|575.53|578.58|575.78|578.08|575.28|0
1653373170000|2022-05-24 06:19:30|578.46|575.66|578.58|575.78|578.58|575.78|578.46|575.66|0
1653373180000|2022-05-24 06:19:40|579.08|576.28|578.58|575.78|579.08|576.28|578.58|575.78|0
1653373190000|2022-05-24 06:19:50|578.71|575.91|578.83|576.03|578.83|576.03|578.71|575.91|0
1653373200000|2022-05-24 06:20:00|579.08|576.28|578.83|576.03|579.08|576.28|578.83|576.03|0
1653373210000|2022-05-24 06:20:10|579.08|576.28|579.08|576.28|579.08|576.28|579.08|576.28|0
1653373220000|2022-05-24 06:20:20|578.96|576.16|579.2|576.4|579.32|576.52|578.96|576.16|0
1653373230000|2022-05-24 06:20:30|579.57|576.77|579.82|577.02|579.82|577.02|579.57|576.77|0
1653373240000|2022-05-24 06:20:40|579.2|576.4|579.2|576.4|579.32|576.52|579.08|576.28|0
1653373250000|2022-05-24 06:20:50|578.96|576.16|579.08|576.28|579.08|576.28|578.96|576.16|0
1653373260000|2022-05-24 06:21:00|578.83|576.03|578.96|576.16|578.96|576.16|578.58|575.78|0
1653373270000|2022-05-24 06:21:10|578.83|576.03|578.83|576.03|579.08|576.28|578.83|576.03|0
1653373280000|2022-05-24 06:21:20|579.08|576.28|579.45|576.65|579.45|576.65|579.08|576.28|0
1653373290000|2022-05-24 06:21:30|579.08|576.28|578.58|575.78|579.08|576.28|578.58|575.78|0
1653373300000|2022-05-24 06:21:40|578.33|575.53|578.33|575.53|578.33|575.53|578.33|575.53|0
1653373310000|2022-05-24 06:21:50|578.46|575.66|578.58|575.78|578.58|575.78|578.46|575.66|0
1653373320000|2022-05-24 06:22:00|578.33|575.53|578.08|575.28|578.33|575.53|578.08|575.28|0
1653373340000|2022-05-24 06:22:20|577.83|575.03|577.33|574.53|577.83|575.03|577.33|574.53|0
1653373350000|2022-05-24 06:22:30|577.58|574.78|577.09|574.29|577.58|574.78|577.09|574.29|0
1653373360000|2022-05-24 06:22:40|577.21|574.41|577.09|574.29|577.21|574.41|577.09|574.29|0
1653373370000|2022-05-24 06:22:50|577.21|574.41|577.33|574.53|577.58|574.78|577.21|574.41|0
1653373380000|2022-05-24 06:23:00|577.46|574.66|577.09|574.29|577.58|574.78|577.09|574.29|0
1653373390000|2022-05-24 06:23:10|576.84|574.04|576.34|573.54|576.84|574.04|576.34|573.54|0
1653373400000|2022-05-24 06:23:20|576.59|573.79|576.72|573.92|576.72|573.92|576.59|573.79|0
1653373410000|2022-05-24 06:23:30|576.84|574.04|576.59|573.79|576.84|574.04|576.59|573.79|0
1653373420000|2022-05-24 06:23:40|576.34|573.54|576.59|573.79|576.84|574.04|576.34|573.54|0
1653373430000|2022-05-24 06:23:50|576.34|573.54|576.34|573.54|576.59|573.79|576.34|573.54|0
1653373440000|2022-05-24 06:24:00|576.09|573.29|576.34|573.54|576.34|573.54|576.09|573.29|0
1653373450000|2022-05-24 06:24:10|576.22|573.42|576.34|573.54|576.34|573.54|576.22|573.42|0
1653373460000|2022-05-24 06:24:20|576.72|573.92|576.59|573.79|576.72|573.92|576.47|573.67|0
1653373470000|2022-05-24 06:24:30|576.47|573.67|576.09|573.29|576.47|573.67|576.09|573.29|0
1653373480000|2022-05-24 06:24:40|576.34|573.54|576.47|573.67|576.59|573.79|576.34|573.54|0
1653373490000|2022-05-24 06:24:50|576.59|573.79|577.33|574.53|577.33|574.53|576.59|573.79|0
1653373500000|2022-05-24 06:25:00|577.58|574.78|577.09|574.29|577.58|574.78|577.09|574.29|0
1653373510000|2022-05-24 06:25:10|577.33|574.53|577.09|574.29|577.33|574.53|577.09|574.29|0
1653373520000|2022-05-24 06:25:20|577.33|574.53|577.33|574.53|577.33|574.53|577.09|574.29|0
1653373530000|2022-05-24 06:25:30|577.58|574.78|577.58|574.78|577.58|574.78|577.33|574.53|0
1653373540000|2022-05-24 06:25:40|577.33|574.53|577.58|574.78|577.58|574.78|577.33|574.53|0
1653373550000|2022-05-24 06:25:50|577.83|575.03|577.83|575.03|577.96|575.16|577.71|574.91|0
1653373560000|2022-05-24 06:26:00|577.96|575.16|578.08|575.28|578.08|575.28|577.83|575.03|0
1653373570000|2022-05-24 06:26:10|577.83|575.03|577.83|575.03|577.83|575.03|577.71|574.91|0
1653373580000|2022-05-24 06:26:20|577.71|574.91|577.83|575.03|577.83|575.03|577.71|574.91|0
1653373590000|2022-05-24 06:26:30|578.08|575.28|577.58|574.78|578.08|575.28|577.58|574.78|0
1653373600000|2022-05-24 06:26:40|577.33|574.53|577.33|574.53|577.33|574.53|577.33|574.53|0
1653373610000|2022-05-24 06:26:50|577.58|574.78|577.46|574.66|577.71|574.91|577.46|574.66|0
1653373620000|2022-05-24 06:27:00|577.33|574.53|577.58|574.78|577.58|574.78|577.33|574.53|0
1653373630000|2022-05-24 06:27:10|577.83|575.03|577.83|575.03|578.08|575.28|577.83|575.03|0
1653373640000|2022-05-24 06:27:20|577.58|574.78|577.58|574.78|577.58|574.78|577.58|574.78|0
1653373650000|2022-05-24 06:27:30|577.46|574.66|577.58|574.78|577.58|574.78|577.33|574.53|0
1653373660000|2022-05-24 06:27:40|577.33|574.53|577.58|574.78|577.58|574.78|577.33|574.53|0
1653373670000|2022-05-24 06:27:50|577.46|574.66|577.33|574.53|577.46|574.66|577.33|574.53|0
1653373680000|2022-05-24 06:28:00|577.71|574.91|577.08|574.28|577.71|574.91|577.08|574.28|0
1653373690000|2022-05-24 06:28:10|577.21|574.41|577.21|574.41|577.21|574.41|577.21|574.41|0
1653373700000|2022-05-24 06:28:20|577.33|574.53|577.33|574.53|577.33|574.53|577.21|574.41|0
1653373710000|2022-05-24 06:28:30|577.21|574.41|577.58|574.78|577.58|574.78|577.21|574.41|0
1653373720000|2022-05-24 06:28:40|577.83|575.03|577.83|575.03|577.83|575.03|577.58|574.78|0
1653373730000|2022-05-24 06:28:50|577.58|574.78|577.58|574.78|577.58|574.78|577.33|574.53|0
1653373740000|2022-05-24 06:29:00|577.33|574.53|577.33|574.53|577.33|574.53|576.97|574.17|0
1653373750000|2022-05-24 06:29:10|577.08|574.28|577.08|574.28|577.08|574.28|577.08|574.28|0
1653373760000|2022-05-24 06:29:20|577.33|574.53|577.58|574.78|577.83|575.03|577.33|574.53|0
1653373770000|2022-05-24 06:29:30|578.08|575.28|578.08|575.28|578.08|575.28|578.08|575.28|0
1653373780000|2022-05-24 06:29:40|577.83|575.03|577.83|575.03|578.08|575.28|577.83|575.03|0
1653373790000|2022-05-24 06:29:50|577.58|574.78|577.71|574.91|577.71|574.91|577.58|574.78|0
1653373800000|2022-05-24 06:30:00|578.46|575.66|577.71|574.91|578.46|575.66|577.58|574.78|0
1653373810000|2022-05-24 06:30:10|577.58|574.78|577.83|575.03|577.96|575.16|577.58|574.78|0
1653373820000|2022-05-24 06:30:20|577.58|574.78|577.58|574.78|577.58|574.78|577.58|574.78|0
1653373830000|2022-05-24 06:30:30|577.83|575.03|577.83|575.03|577.83|575.03|577.58|574.78|0
1653373840000|2022-05-24 06:30:40|577.71|574.91|577.83|575.03|577.83|575.03|577.58|574.78|0
1653373860000|2022-05-24 06:31:00|577.71|574.91|577.96|575.16|577.96|575.16|577.71|574.91|0
1653373870000|2022-05-24 06:31:10|577.83|575.03|577.58|574.78|577.83|575.03|577.58|574.78|0
1653373880000|2022-05-24 06:31:20|577.71|574.91|577.58|574.78|577.71|574.91|577.58|574.78|0
1653373890000|2022-05-24 06:31:30|577.71|574.91|577.71|574.91|577.71|574.91|577.71|574.91|0
1653373900000|2022-05-24 06:31:40|577.58|574.78|577.58|574.78|577.71|574.91|577.58|574.78|0
1653373910000|2022-05-24 06:31:50|577.08|574.28|576.84|574.04|577.08|574.28|576.84|574.04|0
1653373920000|2022-05-24 06:32:00|576.72|573.92|576.72|573.92|576.72|573.92|576.59|573.79|0
1653373930000|2022-05-24 06:32:10|576.84|574.04|576.72|573.92|576.84|574.04|576.72|573.92|0
1653373940000|2022-05-24 06:32:20|576.97|574.17|576.59|573.79|576.97|574.17|576.59|573.79|0
1653373950000|2022-05-24 06:32:30|576.47|573.67|576.59|573.79|576.59|573.79|576.34|573.54|0
1653373960000|2022-05-24 06:32:40|576.72|573.92|576.97|574.17|576.97|574.17|576.72|573.92|0
1653373970000|2022-05-24 06:32:50|576.72|573.92|576.84|574.04|576.97|574.17|576.72|573.92|0
1653373980000|2022-05-24 06:33:00|577.08|574.28|577.08|574.28|577.08|574.28|576.97|574.17|0
1653373990000|2022-05-24 06:33:10|577.21|574.41|577.08|574.28|577.21|574.41|576.84|574.04|0
1653374000000|2022-05-24 06:33:20|577.46|574.66|577.96|575.16|577.96|575.16|577.46|574.66|0
1653374010000|2022-05-24 06:33:30|577.83|575.03|578.08|575.28|578.08|575.28|577.83|575.03|0
1653374020000|2022-05-24 06:33:40|577.96|575.16|577.83|575.03|577.96|575.16|577.83|575.03|0
1653374030000|2022-05-24 06:33:50|577.58|574.78|577.58|574.78|577.58|574.78|577.58|574.78|0
1653374040000|2022-05-24 06:34:00|577.71|574.91|577.83|575.03|577.83|575.03|577.71|574.91|0
1653374050000|2022-05-24 06:34:10|578.21|575.41|578.08|575.28|578.21|575.41|578.08|575.28|0
1653374060000|2022-05-24 06:34:20|577.83|575.03|578.46|575.66|578.46|575.66|577.83|575.03|0
1653374070000|2022-05-24 06:34:30|578.33|575.53|578.08|575.28|578.33|575.53|578.08|575.28|0
1653374080000|2022-05-24 06:34:40|578.33|575.53|578.21|575.41|578.33|575.53|578.21|575.41|0
1653374090000|2022-05-24 06:34:50|578.33|575.53|577.96|575.16|578.33|575.53|577.96|575.16|0
1653374100000|2022-05-24 06:35:00|577.94|575.14|578.52|575.72|578.52|575.72|577.94|575.14|0
1653374110000|2022-05-24 06:35:10|578.64|575.84|578.96|576.16|578.96|576.16|578.64|575.84|0
1653374120000|2022-05-24 06:35:20|578.71|575.91|578.8|576|578.8|576|578.71|575.91|0
1653374130000|2022-05-24 06:35:30|578.92|576.12|578.8|576|578.92|576.12|578.8|576|0
1653374140000|2022-05-24 06:35:40|578.68|575.88|578.43|575.63|578.68|575.88|578.43|575.63|0
1653374150000|2022-05-24 06:35:50|578.56|575.76|578.8|576|578.8|576|578.56|575.76|0
1653374160000|2022-05-24 06:36:00|578.92|576.12|579.42|576.62|579.42|576.62|578.92|576.12|0
1653374170000|2022-05-24 06:36:10|579.17|576.37|579.3|576.5|579.3|576.5|579.17|576.37|0
1653374180000|2022-05-24 06:36:20|579.42|576.62|579.17|576.37|579.42|576.62|579.17|576.37|0
1653374190000|2022-05-24 06:36:30|579.55|576.75|579.42|576.62|579.55|576.75|579.42|576.62|0
1653374200000|2022-05-24 06:36:40|579.67|576.87|579.67|576.87|579.92|577.12|579.67|576.87|0
1653374210000|2022-05-24 06:36:50|580.17|577.37|580.41|577.61|580.66|577.86|580.17|577.37|0
1653374220000|2022-05-24 06:37:00|580.66|577.86|581.41|578.61|581.41|578.61|580.66|577.86|0
1653374230000|2022-05-24 06:37:10|581.16|578.36|581.16|578.36|581.16|578.36|581.04|578.24|0
1653374240000|2022-05-24 06:37:20|580.91|578.11|580.91|578.11|581.16|578.36|580.91|578.11|0
1653374250000|2022-05-24 06:37:30|581.29|578.49|581.41|578.61|581.41|578.61|581.29|578.49|0
1653374260000|2022-05-24 06:37:40|582.65|579.85|582.4|579.6|582.65|579.85|582.4|579.6|0
1653374270000|2022-05-24 06:37:50|582.9|580.1|583.65|580.85|583.65|580.85|582.9|580.1|0
1653374280000|2022-05-24 06:38:00|584.14|581.34|585.63|582.83|585.63|582.83|584.14|581.34|0
1653374290000|2022-05-24 06:38:10|585.88|583.08|585.63|582.83|585.88|583.08|585.63|582.83|0
1653374300000|2022-05-24 06:38:20|586.38|583.58|585.39|582.59|586.38|583.58|585.39|582.59|0
1653374310000|2022-05-24 06:38:30|585.14|582.34|585.39|582.59|585.39|582.59|585.14|582.34|0
1653374320000|2022-05-24 06:38:40|585.52|582.72|585.14|582.34|585.52|582.72|585.02|582.22|0
1653374330000|2022-05-24 06:38:50|585.39|582.59|585.27|582.47|585.39|582.59|585.27|582.47|0
1653374340000|2022-05-24 06:39:00|585.63|582.83|585.14|582.34|585.88|583.08|585.14|582.34|0
1653374350000|2022-05-24 06:39:10|584.64|581.84|584.64|581.84|584.64|581.84|584.39|581.59|0
1653374360000|2022-05-24 06:39:20|584.89|582.09|585.27|582.47|585.27|582.47|584.89|582.09|0
1653374370000|2022-05-24 06:39:30|585.39|582.59|584.89|582.09|585.39|582.59|584.89|582.09|0
1653374380000|2022-05-24 06:39:40|585.14|582.34|585.14|582.34|585.14|582.34|584.64|581.84|0
1653374390000|2022-05-24 06:39:50|585.39|582.59|585.63|582.83|585.63|582.83|585.39|582.59|0
1653374400000|2022-05-24 06:40:00|585.39|582.59|585.27|582.47|585.39|582.59|585.27|582.47|0
1653374410000|2022-05-24 06:40:10|585.14|582.34|586.38|583.58|586.38|583.58|585.14|582.34|0
1653374420000|2022-05-24 06:40:20|586.63|583.83|586.76|583.96|586.76|583.96|586.63|583.83|0
1653374430000|2022-05-24 06:40:30|586.88|584.08|586.88|584.08|586.88|584.08|586.63|583.83|0
1653374440000|2022-05-24 06:40:40|587.01|584.21|586.26|583.46|587.01|584.21|585.88|583.08|0
1653374450000|2022-05-24 06:40:50|586.38|583.58|585.52|582.72|586.38|583.58|585.52|582.72|0
1653374460000|2022-05-24 06:41:00|585.39|582.59|585.14|582.34|585.39|582.59|584.89|582.09|0
1653374470000|2022-05-24 06:41:10|585.39|582.59|586.13|583.33|586.13|583.33|585.39|582.59|0
1653374480000|2022-05-24 06:41:20|585.63|582.83|585.14|582.34|585.63|582.83|585.14|582.34|0
1653374490000|2022-05-24 06:41:30|585.27|582.47|585.27|582.47|585.39|582.59|585.27|582.47|0
1653374500000|2022-05-24 06:41:40|585.14|582.34|585.14|582.34|585.14|582.34|584.89|582.09|0
1653374510000|2022-05-24 06:41:50|584.89|582.09|584.89|582.09|584.89|582.09|584.89|582.09|0
1653374520000|2022-05-24 06:42:00|585.14|582.34|584.89|582.09|585.14|582.34|584.89|582.09|0
1653374530000|2022-05-24 06:42:10|585.14|582.34|585.39|582.59|585.39|582.59|585.14|582.34|0
1653374540000|2022-05-24 06:42:20|585.63|582.83|586.13|583.33|586.26|583.46|585.63|582.83|0
1653374550000|2022-05-24 06:42:30|586.38|583.58|586.51|583.71|586.51|583.71|586.38|583.58|0
1653374560000|2022-05-24 06:42:40|586.63|583.83|585.88|583.08|586.63|583.83|585.88|583.08|0
1653374570000|2022-05-24 06:42:50|585.63|582.83|585.63|582.83|585.63|582.83|585.63|582.83|0
1653374580000|2022-05-24 06:43:00|585.52|582.72|585.39|582.59|585.52|582.72|585.39|582.59|0
1653374590000|2022-05-24 06:43:10|585.14|582.34|585.52|582.72|585.63|582.83|585.14|582.34|0
1653374600000|2022-05-24 06:43:20|585.63|582.83|585.39|582.59|585.63|582.83|585.39|582.59|0
1653374610000|2022-05-24 06:43:30|585.52|582.72|585.14|582.34|585.52|582.72|585.14|582.34|0
1653374620000|2022-05-24 06:43:40|584.89|582.09|585.14|582.34|585.14|582.34|584.89|582.09|0
1653374630000|2022-05-24 06:43:50|585.39|582.59|585.63|582.83|585.63|582.83|585.39|582.59|0
1653374640000|2022-05-24 06:44:00|585.52|582.72|585.39|582.59|585.52|582.72|585.39|582.59|0
1653374650000|2022-05-24 06:44:10|586.38|583.58|586.38|583.58|586.38|583.58|586.13|583.33|0
1653374660000|2022-05-24 06:44:20|586.13|583.33|585.63|582.83|586.26|583.46|585.63|582.83|0
1653374670000|2022-05-24 06:44:30|585.39|582.59|586.26|583.46|586.26|583.46|585.39|582.59|0
1653374680000|2022-05-24 06:44:40|586.13|583.33|586.26|583.46|586.38|583.58|586.13|583.33|0
1653374690000|2022-05-24 06:44:50|586.13|583.33|586.63|583.83|586.63|583.83|586.13|583.33|0
1653374700000|2022-05-24 06:45:00|586.88|584.08|587.13|584.33|587.13|584.33|586.88|584.08|0
1653374710000|2022-05-24 06:45:10|587.01|584.21|586.38|583.58|587.01|584.21|586.38|583.58|0
1653374720000|2022-05-24 06:45:20|586.63|583.83|587.01|584.21|587.01|584.21|586.63|583.83|0
1653374730000|2022-05-24 06:45:30|587.37|584.57|587.13|584.33|587.62|584.82|587.13|584.33|0
1653374740000|2022-05-24 06:45:40|587.62|584.82|587.37|584.57|587.62|584.82|587.37|584.57|0
1653374750000|2022-05-24 06:45:50|587.62|584.82|587.37|584.57|587.62|584.82|587.37|584.57|0
1653374760000|2022-05-24 06:46:00|587.62|584.82|587.62|584.82|587.62|584.82|587.37|584.57|0
1653374770000|2022-05-24 06:46:10|587.87|585.07|588.25|585.45|588.37|585.57|587.87|585.07|0
1653374780000|2022-05-24 06:46:20|588.12|585.32|587.62|584.82|588.12|585.32|587.62|584.82|0
1653374790000|2022-05-24 06:46:30|588|585.2|587.62|584.82|588|585.2|587.62|584.82|0
1653374800000|2022-05-24 06:46:40|587.37|584.57|586.76|583.96|587.37|584.57|586.63|583.83|0
1653374810000|2022-05-24 06:46:50|586.88|584.08|586.76|583.96|586.88|584.08|586.63|583.83|0
1653374820000|2022-05-24 06:47:00|586.63|583.83|586.51|583.71|586.88|584.08|586.38|583.58|0
1653374830000|2022-05-24 06:47:10|586.38|583.58|586.51|583.71|586.51|583.71|586.38|583.58|0
1653374840000|2022-05-24 06:47:20|586.38|583.58|586.51|583.71|586.63|583.83|586.38|583.58|0
1653374850000|2022-05-24 06:47:30|586.38|583.58|586.88|584.08|586.88|584.08|586.38|583.58|0
1653374860000|2022-05-24 06:47:40|586.63|583.83|587.13|584.33|587.13|584.33|586.63|583.83|0
1653374880000|2022-05-24 06:48:00|586.88|584.08|586.88|584.08|586.88|584.08|586.88|584.08|0
1653374890000|2022-05-24 06:48:10|587.37|584.57|587.37|584.57|587.37|584.57|587.37|584.57|0
1653374900000|2022-05-24 06:48:20|587.13|584.33|587.13|584.33|587.37|584.57|587.01|584.21|0
1653374910000|2022-05-24 06:48:30|587.26|584.46|587.13|584.33|587.26|584.46|587.13|584.33|0
1653374920000|2022-05-24 06:48:40|587.37|584.57|587.13|584.33|587.37|584.57|587.13|584.33|0
1653374930000|2022-05-24 06:48:50|586.88|584.08|586.88|584.08|587.13|584.33|586.88|584.08|0
1653374940000|2022-05-24 06:49:00|586.76|583.96|586.63|583.83|586.76|583.96|586.63|583.83|0
1653374950000|2022-05-24 06:49:10|586.76|583.96|586.63|583.83|586.76|583.96|586.63|583.83|0
1653374960000|2022-05-24 06:49:20|586.38|583.58|587.26|584.46|587.26|584.46|586.38|583.58|0
1653374970000|2022-05-24 06:49:30|587.13|584.33|587.13|584.33|587.37|584.57|587.13|584.33|0
1653374980000|2022-05-24 06:49:40|586.38|583.58|586.13|583.33|586.38|583.58|586.13|583.33|0
1653374990000|2022-05-24 06:49:50|586.38|583.58|586.76|583.96|586.76|583.96|586.38|583.58|0
1653375000000|2022-05-24 06:50:00|586.88|584.08|586.38|583.58|586.88|584.08|586.38|583.58|0
1653375010000|2022-05-24 06:50:10|586.01|583.21|586.38|583.58|586.63|583.83|586.01|583.21|0
1653375020000|2022-05-24 06:50:20|586.13|583.33|586.13|583.33|586.13|583.33|586.13|583.33|0
1653375030000|2022-05-24 06:50:30|586.01|583.21|585.63|582.83|586.01|583.21|585.39|582.59|0
1653375040000|2022-05-24 06:50:40|585.39|582.59|585.39|582.59|585.39|582.59|585.14|582.34|0
1653375050000|2022-05-24 06:50:50|585.27|582.47|585.39|582.59|585.39|582.59|585.14|582.34|0
1653375060000|2022-05-24 06:51:00|585.27|582.47|584.89|582.09|585.27|582.47|584.89|582.09|0
1653375070000|2022-05-24 06:51:10|584.39|581.59|584.14|581.34|584.39|581.59|584.14|581.34|0
1653375080000|2022-05-24 06:51:20|584.39|581.59|584.14|581.34|584.39|581.59|584.14|581.34|0
1653375090000|2022-05-24 06:51:30|583.89|581.09|583.4|580.6|583.89|581.09|583.4|580.6|0
1653375100000|2022-05-24 06:51:40|582.9|580.1|583.4|580.6|583.65|580.85|582.9|580.1|0
1653375110000|2022-05-24 06:51:50|583.28|580.48|583.15|580.35|583.4|580.6|583.03|580.23|0
1653375130000|2022-05-24 06:52:10|583.4|580.6|583.15|580.35|583.4|580.6|582.9|580.1|0
1653375140000|2022-05-24 06:52:20|583.4|580.6|582.9|580.1|583.65|580.85|582.9|580.1|0
1653375150000|2022-05-24 06:52:30|583.15|580.35|582.65|579.85|583.15|580.35|582.65|579.85|0
1653375160000|2022-05-24 06:52:40|582.4|579.6|582.4|579.6|582.53|579.73|582.4|579.6|0
1653375170000|2022-05-24 06:52:50|582.53|579.73|582.4|579.6|582.53|579.73|582.4|579.6|0
1653375180000|2022-05-24 06:53:00|582.28|579.48|582.53|579.73|582.53|579.73|582.28|579.48|0
1653375190000|2022-05-24 06:53:10|582.65|579.85|582.9|580.1|583.15|580.35|582.65|579.85|0
1653375200000|2022-05-24 06:53:20|583.15|580.35|582.65|579.85|583.15|580.35|582.65|579.85|0
1653375210000|2022-05-24 06:53:30|582.9|580.1|583.15|580.35|583.15|580.35|582.9|580.1|0
1653375220000|2022-05-24 06:53:40|583.4|580.6|583.4|580.6|583.65|580.85|583.4|580.6|0
1653375230000|2022-05-24 06:53:50|583.65|580.85|583.65|580.85|583.65|580.85|583.4|580.6|0
1653375240000|2022-05-24 06:54:00|583.15|580.35|582.9|580.1|583.15|580.35|582.78|579.98|0
1653375250000|2022-05-24 06:54:10|582.65|579.85|582.65|579.85|582.65|579.85|582.4|579.6|0
1653375260000|2022-05-24 06:54:20|582.53|579.73|582.53|579.73|582.53|579.73|582.4|579.6|0
1653375270000|2022-05-24 06:54:30|582.65|579.85|582.28|579.48|582.65|579.85|582.28|579.48|0
1653375280000|2022-05-24 06:54:40|582.4|579.6|582.4|579.6|582.4|579.6|582.4|579.6|0
1653375290000|2022-05-24 06:54:50|582.28|579.48|582.4|579.6|582.4|579.6|582.15|579.35|0
1653375300000|2022-05-24 06:55:00|582.53|579.73|582.65|579.85|582.9|580.1|582.53|579.73|0
1653375310000|2022-05-24 06:55:10|582.4|579.6|582.4|579.6|582.4|579.6|582.28|579.48|0
1653375320000|2022-05-24 06:55:20|582.65|579.85|582.9|580.1|582.9|580.1|582.65|579.85|0
1653375330000|2022-05-24 06:55:30|582.78|579.98|582.65|579.85|582.9|580.1|582.65|579.85|0
1653375340000|2022-05-24 06:55:40|582.4|579.6|582.15|579.35|582.4|579.6|582.15|579.35|0
1653375350000|2022-05-24 06:55:50|582.65|579.85|582.9|580.1|582.9|580.1|582.4|579.6|0
1653375360000|2022-05-24 06:56:00|583.89|581.09|582.4|579.6|583.89|581.09|582.15|579.35|0
1653375370000|2022-05-24 06:56:10|582.15|579.35|581.9|579.1|582.4|579.6|581.9|579.1|0
1653375380000|2022-05-24 06:56:20|581.66|578.86|581.41|578.61|581.66|578.86|581.41|578.61|0
1653375390000|2022-05-24 06:56:30|582.15|579.35|581.66|578.86|582.15|579.35|581.66|578.86|0
1653375400000|2022-05-24 06:56:40|582.03|579.23|582.15|579.35|582.28|579.48|582.03|579.23|0
1653375410000|2022-05-24 06:56:50|582.28|579.48|582.53|579.73|582.53|579.73|582.28|579.48|0
1653375420000|2022-05-24 06:57:00|582.65|579.85|581.9|579.1|582.65|579.85|581.9|579.1|0
1653375430000|2022-05-24 06:57:10|582.15|579.35|581.9|579.1|582.15|579.35|581.9|579.1|0
1653375450000|2022-05-24 06:57:30|581.66|578.86|581.79|578.99|581.79|578.99|581.66|578.86|0
1653375460000|2022-05-24 06:57:40|581.66|578.86|581.9|579.1|581.9|579.1|581.66|578.86|0
1653375470000|2022-05-24 06:57:50|581.79|578.99|581.79|578.99|581.79|578.99|581.66|578.86|0
1653375480000|2022-05-24 06:58:00|581.9|579.1|581.9|579.1|581.9|579.1|581.9|579.1|0
1653375490000|2022-05-24 06:58:10|582.15|579.35|582.28|579.48|582.4|579.6|582.15|579.35|0
1653375500000|2022-05-24 06:58:20|582.4|579.6|582.4|579.6|582.53|579.73|582.4|579.6|0
1653375510000|2022-05-24 06:58:30|582.15|579.35|582.15|579.35|582.15|579.35|581.9|579.1|0
1653375520000|2022-05-24 06:58:40|581.54|578.74|581.66|578.86|581.79|578.99|581.54|578.74|0
1653375530000|2022-05-24 06:58:50|581.29|578.49|581.9|579.1|581.9|579.1|581.29|578.49|0
1653375540000|2022-05-24 06:59:00|582.15|579.35|581.9|579.1|582.15|579.35|581.9|579.1|0
1653375550000|2022-05-24 06:59:10|581.79|578.99|582.15|579.35|582.15|579.35|581.79|578.99|0
1653375560000|2022-05-24 06:59:20|581.41|578.61|581.16|578.36|581.41|578.61|581.16|578.36|0
1653375570000|2022-05-24 06:59:30|581.41|578.61|581.66|578.86|581.66|578.86|581.41|578.61|0
1653375580000|2022-05-24 06:59:40|581.79|578.99|582.4|579.6|582.53|579.73|581.79|578.99|0
1653375590000|2022-05-24 06:59:50|582.15|579.35|582.28|579.48|582.4|579.6|582.15|579.35|0
1653375600000|2022-05-24 07:00:00|582.4|579.6|581.9|579.1|582.4|579.6|581.9|579.1|0
1653375610000|2022-05-24 07:00:10|582.03|579.23|581.66|578.86|582.28|579.48|581.66|578.86|0
1653375620000|2022-05-24 07:00:20|581.41|578.61|581.9|579.1|581.9|579.1|581.16|578.36|0
1653375630000|2022-05-24 07:00:30|582.15|579.35|581.41|578.61|582.15|579.35|581.41|578.61|0
1653375640000|2022-05-24 07:00:40|580.91|578.11|579.92|577.12|580.91|578.11|579.92|577.12|0
1653375650000|2022-05-24 07:00:50|579.42|576.62|579.42|576.62|579.55|576.75|579.42|576.62|0
1653375660000|2022-05-24 07:01:00|579.67|576.87|580.66|577.86|580.66|577.86|579.67|576.87|0
1653375670000|2022-05-24 07:01:10|580.41|577.61|579.92|577.12|580.41|577.61|579.92|577.12|0
1653375680000|2022-05-24 07:01:20|578.55|575.75|579.17|576.37|579.17|576.37|578.55|575.75|0
1653375690000|2022-05-24 07:01:30|578.92|576.12|579.67|576.87|579.67|576.87|578.92|576.12|0
1653375700000|2022-05-24 07:01:40|579.42|576.62|579.55|576.75|579.67|576.87|579.17|576.37|0
1653375710000|2022-05-24 07:01:50|579.42|576.62|579.17|576.37|579.55|576.75|579.17|576.37|0
1653375720000|2022-05-24 07:02:00|578.92|576.12|578.8|576|578.92|576.12|578.8|576|0
1653375730000|2022-05-24 07:02:10|578.92|576.12|579.42|576.62|579.42|576.62|578.92|576.12|0
1653375740000|2022-05-24 07:02:20|579.55|576.75|580.16|577.36|580.16|577.36|579.55|576.75|0
1653375750000|2022-05-24 07:02:30|579.92|577.12|580.16|577.36|580.16|577.36|579.92|577.12|0
1653375760000|2022-05-24 07:02:40|579.92|577.12|579.92|577.12|579.92|577.12|579.92|577.12|0
1653375770000|2022-05-24 07:02:50|580.16|577.36|579.17|576.37|580.16|577.36|579.17|576.37|0
1653375780000|2022-05-24 07:03:00|579.3|576.5|580.41|577.61|580.41|577.61|579.3|576.5|0
1653375790000|2022-05-24 07:03:10|580.16|577.36|579.92|577.12|580.41|577.61|579.92|577.12|0
1653375800000|2022-05-24 07:03:20|580.16|577.36|580.41|577.61|580.41|577.61|580.16|577.36|0
1653375810000|2022-05-24 07:03:30|580.16|577.36|579.42|576.62|580.16|577.36|578.92|576.12|0
1653375820000|2022-05-24 07:03:40|579.17|576.37|578.18|575.38|579.17|576.37|577.68|574.88|0
1653375830000|2022-05-24 07:03:50|577.93|575.13|578.31|575.51|578.43|575.63|577.93|575.13|0
1653375840000|2022-05-24 07:04:00|578.18|575.38|577.93|575.13|578.18|575.38|577.93|575.13|0
1653375850000|2022-05-24 07:04:10|577.18|574.38|577.43|574.63|577.56|574.76|577.18|574.38|0
1653375860000|2022-05-24 07:04:20|577.68|574.88|577.18|574.38|577.68|574.88|577.18|574.38|0
1653375870000|2022-05-24 07:04:30|577.31|574.51|577.43|574.63|577.43|574.63|577.31|574.51|0
1653375880000|2022-05-24 07:04:40|577.68|574.88|578.43|575.63|578.43|575.63|577.68|574.88|0
1653375890000|2022-05-24 07:04:50|578.31|575.51|578.8|576|578.8|576|578.31|575.51|0
1653375900000|2022-05-24 07:05:00|578.6|576.2|579.72|577.32|579.72|577.32|578.6|576.2|0
1653375910000|2022-05-24 07:05:10|579.85|577.45|579.96|577.56|579.96|577.56|579.72|577.32|0
1653375920000|2022-05-24 07:05:20|580.21|577.81|580.96|578.56|580.96|578.56|580.21|577.81|0
1653375930000|2022-05-24 07:05:30|581.21|578.81|580.46|578.06|581.34|578.94|580.46|578.06|0
1653375940000|2022-05-24 07:05:40|580.96|578.56|581.09|578.69|581.09|578.69|580.96|578.56|0
1653375950000|2022-05-24 07:05:50|581.21|578.81|580.96|578.56|581.34|578.94|580.96|578.56|0
1653375960000|2022-05-24 07:06:00|581.09|578.69|580.71|578.31|581.09|578.69|580.71|578.31|0
1653375970000|2022-05-24 07:06:10|581.21|578.81|581.7|579.3|581.7|579.3|581.21|578.81|0
1653375980000|2022-05-24 07:06:20|582.2|579.8|581.59|579.19|582.2|579.8|581.59|579.19|0
1653375990000|2022-05-24 07:06:30|581.7|579.3|580.46|578.06|581.7|579.3|580.46|578.06|0
1653376000000|2022-05-24 07:06:40|580.84|578.44|580.84|578.44|580.84|578.44|580.71|578.31|0
1653376010000|2022-05-24 07:06:50|580.96|578.56|580.71|578.31|580.96|578.56|580.71|578.31|0
1653376020000|2022-05-24 07:07:00|580.96|578.56|581.21|578.81|581.46|579.06|580.96|578.56|0
1653376030000|2022-05-24 07:07:10|581.59|579.19|581.09|578.69|581.59|579.19|581.09|578.69|0
1653376040000|2022-05-24 07:07:20|580.96|578.56|580.96|578.56|580.96|578.56|580.46|578.06|0
1653376050000|2022-05-24 07:07:30|581.21|578.81|581.95|579.55|581.95|579.55|581.21|578.81|0
1653376060000|2022-05-24 07:07:40|582.2|579.8|582.33|579.93|582.33|579.93|582.2|579.8|0
1653376070000|2022-05-24 07:07:50|582.2|579.8|581.83|579.43|582.95|580.55|581.83|579.43|0
1653376080000|2022-05-24 07:08:00|581.95|579.55|581.7|579.3|581.95|579.55|581.21|578.81|0
1653376090000|2022-05-24 07:08:10|581.83|579.43|581.7|579.3|581.83|579.43|581.7|579.3|0
1653376100000|2022-05-24 07:08:20|581.46|579.06|581.46|579.06|581.46|579.06|580.96|578.56|0
1653376110000|2022-05-24 07:08:30|581.7|579.3|581.83|579.43|581.83|579.43|581.46|579.06|0
1653376120000|2022-05-24 07:08:40|582.2|579.8|581.7|579.3|582.2|579.8|581.7|579.3|0
1653376130000|2022-05-24 07:08:50|581.95|579.55|581.7|579.3|581.95|579.55|581.7|579.3|0
1653376140000|2022-05-24 07:09:00|581.95|579.55|581.46|579.06|581.95|579.55|581.46|579.06|0
1653376150000|2022-05-24 07:09:10|581.7|579.3|581.7|579.3|581.7|579.3|581.59|579.19|0
1653376160000|2022-05-24 07:09:20|582.08|579.68|581.95|579.55|582.08|579.68|581.83|579.43|0
1653376170000|2022-05-24 07:09:30|581.83|579.43|582.33|579.93|582.33|579.93|581.83|579.43|0
1653376180000|2022-05-24 07:09:40|582.7|580.3|583.44|581.04|583.44|581.04|582.7|580.3|0
1653376190000|2022-05-24 07:09:50|583.69|581.29|583.69|581.29|583.69|581.29|583.44|581.04|0
1653376200000|2022-05-24 07:10:00|584.32|581.92|584.69|582.29|584.69|582.29|584.32|581.92|0
1653376210000|2022-05-24 07:10:10|584.94|582.54|584.69|582.29|584.94|582.54|584.19|581.79|0
1653376220000|2022-05-24 07:10:20|584.44|582.04|584.69|582.29|584.69|582.29|584.19|581.79|0
1653376230000|2022-05-24 07:10:30|584.82|582.42|584.44|582.04|584.82|582.42|584.44|582.04|0
1653376240000|2022-05-24 07:10:40|584.94|582.54|584.19|581.79|584.94|582.54|584.19|581.79|0
1653376250000|2022-05-24 07:10:50|584.94|582.54|584.82|582.42|584.94|582.54|584.69|582.29|0
1653376260000|2022-05-24 07:11:00|584.94|582.54|584.94|582.54|584.94|582.54|584.57|582.17|0
1653376270000|2022-05-24 07:11:10|584.69|582.29|584.94|582.54|584.94|582.54|584.44|582.04|0
1653376280000|2022-05-24 07:11:20|585.07|582.67|585.18|582.78|585.31|582.91|584.94|582.54|0
1653376290000|2022-05-24 07:11:30|584.94|582.54|584.07|581.67|584.94|582.54|584.07|581.67|0
1653376300000|2022-05-24 07:11:40|584.19|581.79|583.94|581.54|584.44|582.04|583.94|581.54|0
1653376310000|2022-05-24 07:11:50|582.83|580.43|582.2|579.8|582.83|580.43|582.2|579.8|0
1653376320000|2022-05-24 07:12:00|581.95|579.55|581.46|579.06|581.95|579.55|581.46|579.06|0
1653376330000|2022-05-24 07:12:10|581.7|579.3|582.2|579.8|582.45|580.05|581.7|579.3|0
1653376340000|2022-05-24 07:12:20|582.08|579.68|582.45|580.05|582.45|580.05|582.08|579.68|0
1653376350000|2022-05-24 07:12:30|581.95|579.55|582.95|580.55|582.95|580.55|581.95|579.55|0
1653376360000|2022-05-24 07:12:40|582.83|580.43|582.58|580.18|582.83|580.43|582.58|580.18|0
1653376370000|2022-05-24 07:12:50|582.2|579.8|582.08|579.68|582.2|579.8|582.08|579.68|0
1653376380000|2022-05-24 07:13:00|581.21|578.81|580.09|577.69|581.21|578.81|580.09|577.69|0
1653376390000|2022-05-24 07:13:10|580.21|577.81|578.22|575.82|580.21|577.81|578.22|575.82|0
1653376400000|2022-05-24 07:13:20|578.11|575.71|577.23|574.83|578.22|575.82|577.23|574.83|0
1653376410000|2022-05-24 07:13:30|577.61|575.21|578.11|575.71|578.11|575.71|577.23|574.83|0
1653376420000|2022-05-24 07:13:40|577.73|575.33|578.22|575.82|578.22|575.82|577.73|575.33|0
1653376430000|2022-05-24 07:13:50|578.35|575.95|578.35|575.95|578.35|575.95|578.35|575.95|0
1653376440000|2022-05-24 07:14:00|578.11|575.71|577.23|574.83|578.11|575.71|577.23|574.83|0
1653376450000|2022-05-24 07:14:10|577.48|575.08|577.48|575.08|577.98|575.58|577.48|575.08|0
1653376460000|2022-05-24 07:14:20|577.23|574.83|577.86|575.46|577.86|575.46|577.23|574.83|0
1653376470000|2022-05-24 07:14:30|577.48|575.08|577.23|574.83|577.48|575.08|577.11|574.71|0
1653376480000|2022-05-24 07:14:40|576.86|574.46|576.24|573.84|576.86|574.46|576.24|573.84|0
1653376490000|2022-05-24 07:14:50|576.49|574.09|577.23|574.83|577.23|574.83|576.49|574.09|0
1653376500000|2022-05-24 07:15:00|576.98|574.58|576.98|574.58|576.98|574.58|576.49|574.09|0
1653376510000|2022-05-24 07:15:10|577.23|574.83|576.49|574.09|577.23|574.83|576.49|574.09|0
1653376520000|2022-05-24 07:15:20|575.99|573.59|576.49|574.09|576.49|574.09|575.99|573.59|0
1653376530000|2022-05-24 07:15:30|576.24|573.84|576.49|574.09|576.49|574.09|575.99|573.59|0
1653376540000|2022-05-24 07:15:40|576.24|573.84|576.49|574.09|576.49|574.09|576.12|573.72|0
1653376550000|2022-05-24 07:15:50|577.11|574.71|576.49|574.09|577.11|574.71|576.49|574.09|0
1653376560000|2022-05-24 07:16:00|576.61|574.21|576.24|573.84|576.61|574.21|576.12|573.72|0
1653376570000|2022-05-24 07:16:10|576.49|574.09|577.61|575.21|577.61|575.21|576.49|574.09|0
1653376580000|2022-05-24 07:16:20|577.73|575.33|576.98|574.58|577.73|575.33|576.98|574.58|0
1653376590000|2022-05-24 07:16:30|576.49|574.09|576.86|574.46|576.86|574.46|576.24|573.84|0
1653376600000|2022-05-24 07:16:40|577.11|574.71|576.24|573.84|577.11|574.71|576.24|573.84|0
1653376610000|2022-05-24 07:16:50|576.37|573.97|576.24|573.84|576.37|573.97|576.24|573.84|0
1653376620000|2022-05-24 07:17:00|576.49|574.09|577.48|575.08|577.48|575.08|576.49|574.09|0
1653376630000|2022-05-24 07:17:10|576.73|574.33|577.23|574.83|577.23|574.83|576.73|574.33|0
1653376640000|2022-05-24 07:17:20|577.61|575.21|578.47|576.07|578.47|576.07|577.61|575.21|0
1653376650000|2022-05-24 07:17:30|578.97|576.57|578.97|576.57|579.1|576.7|578.72|576.32|0
1653376660000|2022-05-24 07:17:40|579.1|576.7|579.47|577.07|579.47|577.07|579.1|576.7|0
1653376670000|2022-05-24 07:17:50|579.22|576.82|578.85|576.45|579.22|576.82|578.85|576.45|0
1653376680000|2022-05-24 07:18:00|578.97|576.57|578.47|576.07|578.97|576.57|578.11|575.71|0
1653376690000|2022-05-24 07:18:10|578.35|575.95|578.35|575.95|578.72|576.32|578.35|575.95|0
1653376700000|2022-05-24 07:18:20|578.47|576.07|578.22|575.82|578.47|576.07|578.22|575.82|0
1653376710000|2022-05-24 07:18:30|577.98|575.58|577.48|575.08|578.35|575.95|577.48|575.08|0
1653376720000|2022-05-24 07:18:40|577.98|575.58|578.22|575.82|578.22|575.82|577.98|575.58|0
1653376730000|2022-05-24 07:18:50|578.6|576.2|578.47|576.07|578.72|576.32|578.47|576.07|0
1653376740000|2022-05-24 07:19:00|578.6|576.2|578.22|575.82|578.85|576.45|578.22|575.82|0
1653376750000|2022-05-24 07:19:10|578.47|576.07|579.22|576.82|579.22|576.82|578.47|576.07|0
1653376760000|2022-05-24 07:19:20|579.72|577.32|579.84|577.44|579.84|577.44|579.72|577.32|0
1653376770000|2022-05-24 07:19:30|579.6|577.2|579.96|577.56|580.34|577.94|579.6|577.2|0
1653376780000|2022-05-24 07:19:40|580.21|577.81|579.47|577.07|580.21|577.81|579.47|577.07|0
1653376790000|2022-05-24 07:19:50|578.85|576.45|579.22|576.82|579.22|576.82|578.72|576.32|0
1653376800000|2022-05-24 07:20:00|579.47|577.07|580.21|577.81|580.59|578.19|579.47|577.07|0
1653376810000|2022-05-24 07:20:10|580.46|578.06|579.47|577.07|580.46|578.06|579.22|576.82|0
1653376820000|2022-05-24 07:20:20|579.22|576.82|580.09|577.69|580.09|577.69|579.22|576.82|0
1653376830000|2022-05-24 07:20:30|579.72|577.32|579.35|576.95|579.72|577.32|579.35|576.95|0
1653376840000|2022-05-24 07:20:40|579.47|577.07|579.72|577.32|579.72|577.32|579.47|577.07|0
1653376850000|2022-05-24 07:20:50|579.84|577.44|578.22|575.82|579.96|577.56|578.22|575.82|0
1653376860000|2022-05-24 07:21:00|578.72|576.32|578.72|576.32|578.85|576.45|578.6|576.2|0
1653376870000|2022-05-24 07:21:10|579.22|576.82|579.1|576.7|579.22|576.82|578.97|576.57|0
1653376880000|2022-05-24 07:21:20|579.22|576.82|578.72|576.32|579.22|576.82|578.72|576.32|0
1653376890000|2022-05-24 07:21:30|578.85|576.45|578.97|576.57|578.97|576.57|578.47|576.07|0
1653376900000|2022-05-24 07:21:40|578.72|576.32|579.72|577.32|579.72|577.32|578.72|576.32|0
1653376910000|2022-05-24 07:21:50|579.6|577.2|579.96|577.56|579.96|577.56|579.35|576.95|0
1653376920000|2022-05-24 07:22:00|579.72|577.32|579.72|577.32|579.72|577.32|579.47|577.07|0
1653376930000|2022-05-24 07:22:10|579.47|577.07|579.22|576.82|579.84|577.44|579.22|576.82|0
1653376940000|2022-05-24 07:22:20|579.6|577.2|578.47|576.07|579.6|577.2|578.47|576.07|0
1653376950000|2022-05-24 07:22:30|578.22|575.82|577.98|575.58|578.22|575.82|577.98|575.58|0
1653376960000|2022-05-24 07:22:40|577.48|575.08|578.47|576.07|578.47|576.07|577.48|575.08|0
1653376970000|2022-05-24 07:22:50|578.22|575.82|578.35|575.95|578.47|576.07|578.22|575.82|0
1653376980000|2022-05-24 07:23:00|578.22|575.82|577.73|575.33|578.22|575.82|577.73|575.33|0
1653376990000|2022-05-24 07:23:10|577.98|575.58|578.1|575.7|578.1|575.7|577.73|575.33|0
1653377000000|2022-05-24 07:23:20|577.98|575.58|578.47|576.07|578.47|576.07|577.98|575.58|0
1653377010000|2022-05-24 07:23:30|578.72|576.32|578.72|576.32|578.72|576.32|578.72|576.32|0
1653377020000|2022-05-24 07:23:40|578.97|576.57|579.1|576.7|579.1|576.7|578.97|576.57|0
1653377030000|2022-05-24 07:23:50|579.47|577.07|579.72|577.32|579.72|577.32|579.47|577.07|0
1653377040000|2022-05-24 07:24:00|579.47|577.07|578.72|576.32|579.47|577.07|578.72|576.32|0
1653377050000|2022-05-24 07:24:10|578.6|576.2|578.97|576.57|578.97|576.57|578.6|576.2|0
1653377060000|2022-05-24 07:24:20|578.47|576.07|578.47|576.07|578.47|576.07|578.47|576.07|0
1653377070000|2022-05-24 07:24:30|578.6|576.2|578.85|576.45|578.85|576.45|578.6|576.2|0
1653377080000|2022-05-24 07:24:40|578.72|576.32|578.72|576.32|578.85|576.45|578.72|576.32|0
1653377090000|2022-05-24 07:24:50|578.85|576.45|578.85|576.45|578.85|576.45|578.72|576.32|0
1653377100000|2022-05-24 07:25:00|578.97|576.57|577.23|574.83|578.97|576.57|577.23|574.83|0
1653377110000|2022-05-24 07:25:10|576.98|574.58|577.86|575.46|577.86|575.46|576.98|574.58|0
1653377120000|2022-05-24 07:25:20|577.73|575.33|578.35|575.95|578.35|575.95|577.73|575.33|0
1653377130000|2022-05-24 07:25:30|578.6|576.2|578.47|576.07|578.6|576.2|578.47|576.07|0
1653377140000|2022-05-24 07:25:40|578.72|576.32|579.1|576.7|579.1|576.7|578.6|576.2|0
1653377150000|2022-05-24 07:25:50|579.22|576.82|579.47|577.07|579.47|577.07|579.22|576.82|0
1653377160000|2022-05-24 07:26:00|578.47|576.07|578.72|576.32|578.72|576.32|578.47|576.07|0
1653377170000|2022-05-24 07:26:10|578.6|576.2|578.72|576.32|578.72|576.32|578.47|576.07|0
1653377180000|2022-05-24 07:26:20|578.85|576.45|578.6|576.2|578.85|576.45|578.6|576.2|0
1653377190000|2022-05-24 07:26:30|578.1|575.7|580.96|578.56|580.96|578.56|578.1|575.7|0
1653377200000|2022-05-24 07:26:40|580.71|578.31|580.09|577.69|580.71|578.31|580.09|577.69|0
1653377210000|2022-05-24 07:26:50|580.21|577.81|580.09|577.69|580.46|578.06|580.09|577.69|0
1653377220000|2022-05-24 07:27:00|579.72|577.32|579.47|577.07|579.72|577.32|579.47|577.07|0
1653377230000|2022-05-24 07:27:10|578.72|576.32|579.96|577.56|579.96|577.56|578.72|576.32|0
1653377240000|2022-05-24 07:27:20|580.09|577.69|581.45|579.05|581.45|579.05|580.09|577.69|0
1653377250000|2022-05-24 07:27:30|581.83|579.43|581.95|579.55|582.2|579.8|581.83|579.43|0
1653377260000|2022-05-24 07:27:40|582.45|580.05|582.58|580.18|582.95|580.55|582.45|580.05|0
1653377270000|2022-05-24 07:27:50|583.08|580.68|583.08|580.68|583.19|580.79|583.08|580.68|0
1653377280000|2022-05-24 07:28:00|582.95|580.55|582.2|579.8|583.44|581.04|582.2|579.8|0
1653377290000|2022-05-24 07:28:10|582.95|580.55|582.83|580.43|582.95|580.55|582.7|580.3|0
1653377300000|2022-05-24 07:28:20|582.45|580.05|581.7|579.3|582.45|580.05|581.7|579.3|0
1653377310000|2022-05-24 07:28:30|581.45|579.05|580.71|578.31|581.45|579.05|580.71|578.31|0
1653377320000|2022-05-24 07:28:40|580.96|578.56|580.71|578.31|580.96|578.56|580.71|578.31|0
1653377330000|2022-05-24 07:28:50|580.96|578.56|580.59|578.19|580.96|578.56|580.59|578.19|0
1653377340000|2022-05-24 07:29:00|580.46|578.06|580.71|578.31|580.71|578.31|580.34|577.94|0
1653377350000|2022-05-24 07:29:10|580.46|578.06|580.46|578.06|580.46|578.06|580.21|577.81|0
1653377360000|2022-05-24 07:29:20|580.96|578.56|580.71|578.31|581.09|578.69|580.71|578.31|0
1653377370000|2022-05-24 07:29:30|579.96|577.56|580.21|577.81|580.21|577.81|579.96|577.56|0
1653377380000|2022-05-24 07:29:40|580.09|577.69|579.47|577.07|580.34|577.94|579.47|577.07|0
1653377390000|2022-05-24 07:29:50|579.1|576.7|579.84|577.44|579.96|577.56|579.1|576.7|0
1653377400000|2022-05-24 07:30:00|578.72|576.32|578.35|575.95|578.72|576.32|578.35|575.95|0
1653377410000|2022-05-24 07:30:10|577.61|575.21|576.73|574.33|577.73|575.33|576.73|574.33|0
1653377420000|2022-05-24 07:30:20|577.23|574.83|576.73|574.33|577.23|574.83|576.73|574.33|0
1653377430000|2022-05-24 07:30:30|576.48|574.08|575.99|573.59|576.48|574.08|575.62|573.22|0
1653377440000|2022-05-24 07:30:40|575.49|573.09|574.99|572.59|575.49|573.09|574.75|572.35|0
1653377450000|2022-05-24 07:30:50|574.87|572.47|574.75|572.35|574.99|572.59|574.75|572.35|0
1653377460000|2022-05-24 07:31:00|574.5|572.1|573.25|570.85|574.5|572.1|573.25|570.85|0
1653377470000|2022-05-24 07:31:10|573.01|570.61|573.38|570.98|573.5|571.1|573.01|570.61|0
1653377480000|2022-05-24 07:31:20|573.75|571.35|573.75|571.35|573.75|571.35|573.38|570.98|0
1653377490000|2022-05-24 07:31:30|574|571.6|573.75|571.35|574.25|571.85|573.75|571.35|0
1653377500000|2022-05-24 07:31:40|573.88|571.48|574.25|571.85|574.25|571.85|573.75|571.35|0
1653377510000|2022-05-24 07:31:50|574.75|572.35|574.99|572.59|574.99|572.59|574.75|572.35|0
1653377520000|2022-05-24 07:32:00|575.24|572.84|574.5|572.1|575.24|572.84|574.5|572.1|0
1653377530000|2022-05-24 07:32:10|574|571.6|576.12|573.72|576.12|573.72|574|571.6|0
1653377540000|2022-05-24 07:32:20|576.48|574.08|575.87|573.47|576.48|574.08|575.87|573.47|0
1653377550000|2022-05-24 07:32:30|575.74|573.34|575.99|573.59|576.12|573.72|575.74|573.34|0
1653377560000|2022-05-24 07:32:40|576.48|574.08|576.37|573.97|576.48|574.08|576.37|573.97|0
1653377570000|2022-05-24 07:32:50|576.48|574.08|576.73|574.33|576.73|574.33|576.37|573.97|0
1653377580000|2022-05-24 07:33:00|577.23|574.83|577.11|574.71|577.23|574.83|576.98|574.58|0
1653377590000|2022-05-24 07:33:10|577.23|574.83|577.61|575.21|577.98|575.58|577.23|574.83|0
1653377600000|2022-05-24 07:33:20|577.73|575.33|577.61|575.21|577.73|575.33|577.48|575.08|0
1653377610000|2022-05-24 07:33:30|577.86|575.46|577.73|575.33|577.86|575.46|577.23|574.83|0
1653377620000|2022-05-24 07:33:40|578.1|575.7|578.22|575.82|578.47|576.07|578.1|575.7|0
1653377630000|2022-05-24 07:33:50|577.98|575.58|577.73|575.33|578.1|575.7|577.73|575.33|0
1653377640000|2022-05-24 07:34:00|577.98|575.58|578.47|576.07|578.47|576.07|577.98|575.58|0
1653377650000|2022-05-24 07:34:10|578.22|575.82|577.98|575.58|578.22|575.82|577.98|575.58|0
1653377660000|2022-05-24 07:34:20|577.86|575.46|578.6|576.2|578.6|576.2|577.86|575.46|0
1653377670000|2022-05-24 07:34:30|578.72|576.32|578.22|575.82|578.97|576.57|578.22|575.82|0
1653377680000|2022-05-24 07:34:40|577.98|575.58|577.61|575.21|578.1|575.7|577.61|575.21|0
1653377690000|2022-05-24 07:34:50|577.73|575.33|578.1|575.7|578.22|575.82|577.73|575.33|0
1653377700000|2022-05-24 07:35:00|577.98|575.58|578.22|575.82|579.1|576.7|577.98|575.58|0
1653377710000|2022-05-24 07:35:10|578.47|576.07|579.47|577.07|579.47|577.07|578.47|576.07|0
1653377720000|2022-05-24 07:35:20|579.71|577.31|579.22|576.82|579.71|577.31|579.22|576.82|0
1653377730000|2022-05-24 07:35:30|579.35|576.95|578.22|575.82|579.35|576.95|578.22|575.82|0
1653377740000|2022-05-24 07:35:40|577.98|575.58|579.47|577.07|579.47|577.07|577.86|575.46|0
1653377750000|2022-05-24 07:35:50|580.21|577.81|580.21|577.81|580.21|577.81|579.96|577.56|0
1653377760000|2022-05-24 07:36:00|580.09|577.69|579.96|577.56|580.09|577.69|579.96|577.56|0
1653377770000|2022-05-24 07:36:10|580.21|577.81|580.34|577.94|580.34|577.94|580.21|577.81|0
1653377780000|2022-05-24 07:36:20|580.09|577.69|580.71|578.31|580.96|578.56|580.09|577.69|0
1653377790000|2022-05-24 07:36:30|580.96|578.56|580.96|578.56|581.21|578.81|580.71|578.31|0
1653377800000|2022-05-24 07:36:40|581.45|579.05|581.21|578.81|581.45|579.05|580.96|578.56|0
1653377810000|2022-05-24 07:36:50|581.45|579.05|581.95|579.55|582.45|580.05|581.45|579.05|0
1653377820000|2022-05-24 07:37:00|581.7|579.3|581.95|579.55|581.95|579.55|581.21|578.81|0
1653377830000|2022-05-24 07:37:10|582.08|579.68|581.95|579.55|582.08|579.68|581.7|579.3|0
1653377840000|2022-05-24 07:37:20|582.08|579.68|581.7|579.3|582.08|579.68|581.7|579.3|0
1653377850000|2022-05-24 07:37:30|581.95|579.55|582.7|580.3|582.7|580.3|581.95|579.55|0
1653377860000|2022-05-24 07:37:40|583.69|581.29|583.82|581.42|583.82|581.42|583.44|581.04|0
1653377870000|2022-05-24 07:37:50|583.69|581.29|585.93|583.53|585.93|583.53|583.69|581.29|0
1653377880000|2022-05-24 07:38:00|585.31|582.91|585.81|583.41|586.18|583.78|585.31|582.91|0
1653377890000|2022-05-24 07:38:10|585.18|582.78|584.69|582.29|585.18|582.78|584.69|582.29|0
1653377900000|2022-05-24 07:38:20|584.93|582.53|585.18|582.78|585.18|582.78|584.93|582.53|0
1653377910000|2022-05-24 07:38:30|584.93|582.53|584.69|582.29|584.93|582.53|584.69|582.29|0
1653377920000|2022-05-24 07:38:40|584.44|582.04|585.93|583.53|585.93|583.53|584.44|582.04|0
1653377930000|2022-05-24 07:38:50|586.31|583.91|586.31|583.91|586.43|584.03|586.18|583.78|0
1653377940000|2022-05-24 07:39:00|585.93|583.53|586.18|583.78|586.18|583.78|585.68|583.28|0
1653377950000|2022-05-24 07:39:10|585.68|583.28|585.18|582.78|585.68|583.28|585.18|582.78|0
1653377960000|2022-05-24 07:39:20|585.06|582.66|584.82|582.42|585.06|582.66|584.82|582.42|0
1653377970000|2022-05-24 07:39:30|584.44|582.04|584.93|582.53|585.06|582.66|584.44|582.04|0
1653377980000|2022-05-24 07:39:40|584.69|582.29|584.44|582.04|584.69|582.29|584.44|582.04|0
1653377990000|2022-05-24 07:39:50|584.69|582.29|584.69|582.29|585.18|582.78|584.69|582.29|0
1653378000000|2022-05-24 07:40:00|585.06|582.66|584.69|582.29|585.43|583.03|584.69|582.29|0
1653378010000|2022-05-24 07:40:10|584.82|582.42|585.31|582.91|585.43|583.03|584.69|582.29|0
1653378020000|2022-05-24 07:40:20|585.93|583.53|585.68|583.28|586.06|583.66|585.68|583.28|0
1653378030000|2022-05-24 07:40:30|586.18|583.78|585.93|583.53|586.31|583.91|585.93|583.53|0
1653378040000|2022-05-24 07:40:40|586.56|584.16|586.71|584.31|586.71|584.31|586.43|584.03|0
1653378050000|2022-05-24 07:40:50|587.45|585.05|586.71|584.31|587.45|585.05|586.34|583.94|0
1653378060000|2022-05-24 07:41:00|586.21|583.81|586.71|584.31|586.71|584.31|586.21|583.81|0
1653378070000|2022-05-24 07:41:10|586.21|583.81|586.21|583.81|586.46|584.06|585.96|583.56|0
1653378080000|2022-05-24 07:41:20|586.34|583.94|586.34|583.94|586.34|583.94|586.21|583.81|0
1653378090000|2022-05-24 07:41:30|586.21|583.81|585.84|583.44|586.21|583.81|585.84|583.44|0
1653378100000|2022-05-24 07:41:40|586.21|583.81|586.71|584.31|586.71|584.31|586.21|583.81|0
1653378110000|2022-05-24 07:41:50|586.96|584.56|586.96|584.56|586.96|584.56|586.71|584.31|0
1653378120000|2022-05-24 07:42:00|587.2|584.8|586.96|584.56|587.2|584.8|586.71|584.31|0
1653378130000|2022-05-24 07:42:10|587.2|584.8|586.21|583.81|587.2|584.8|586.21|583.81|0
1653378140000|2022-05-24 07:42:20|587.45|585.05|587.58|585.18|587.58|585.18|587.2|584.8|0
1653378150000|2022-05-24 07:42:30|587.7|585.3|587.45|585.05|587.7|585.3|587.45|585.05|0
1653378160000|2022-05-24 07:42:40|587.2|584.8|587.45|585.05|587.45|585.05|587.2|584.8|0
1653378170000|2022-05-24 07:42:50|587.7|585.3|587.7|585.3|587.7|585.3|587.7|585.3|0
1653378180000|2022-05-24 07:43:00|588.2|585.8|588.45|586.05|588.7|586.3|588.2|585.8|0
1653378190000|2022-05-24 07:43:10|587.95|585.55|589.44|587.04|589.44|587.04|587.95|585.55|0
1653378200000|2022-05-24 07:43:20|589.69|587.29|589.44|587.04|589.69|587.29|589.44|587.04|0
1653378210000|2022-05-24 07:43:30|589.69|587.29|590.93|588.53|590.93|588.53|589.69|587.29|0
1653378220000|2022-05-24 07:43:40|590.44|588.04|590.93|588.53|591.06|588.66|590.44|588.04|0
1653378230000|2022-05-24 07:43:50|590.19|587.79|589.94|587.54|590.19|587.79|589.82|587.42|0
1653378240000|2022-05-24 07:44:00|590.19|587.79|590.44|588.04|590.44|588.04|590.19|587.79|0
1653378250000|2022-05-24 07:44:10|590.57|588.17|590.19|587.79|590.68|588.28|590.19|587.79|0
1653378260000|2022-05-24 07:44:20|590.32|587.92|590.44|588.04|590.57|588.17|590.32|587.92|0
1653378270000|2022-05-24 07:44:30|590.32|587.92|589.69|587.29|590.32|587.92|589.69|587.29|0
1653378280000|2022-05-24 07:44:40|589.19|586.79|589.44|587.04|589.44|587.04|589.19|586.79|0
1653378290000|2022-05-24 07:44:50|588.94|586.54|588.7|586.3|588.94|586.54|588.7|586.3|0
1653378300000|2022-05-24 07:45:00|589.19|586.79|589.69|587.29|589.69|587.29|589.19|586.79|0
1653378310000|2022-05-24 07:45:10|589.94|587.54|590.07|587.67|590.07|587.67|589.69|587.29|0
1653378320000|2022-05-24 07:45:20|589.94|587.54|590.68|588.28|590.68|588.28|589.94|587.54|0
1653378330000|2022-05-24 07:45:30|590.44|588.04|590.07|587.67|590.44|588.04|590.07|587.67|0
1653378340000|2022-05-24 07:45:40|590.81|588.41|590.68|588.28|590.93|588.53|590.68|588.28|0
1653378350000|2022-05-24 07:45:50|590.81|588.41|591.18|588.78|591.18|588.78|590.81|588.41|0
1653378360000|2022-05-24 07:46:00|591.43|589.03|591.43|589.03|591.43|589.03|591.18|588.78|0
1653378370000|2022-05-24 07:46:10|591.56|589.16|591.18|588.78|591.56|589.16|590.68|588.28|0
1653378380000|2022-05-24 07:46:20|590.93|588.53|590.57|588.17|590.93|588.53|590.57|588.17|0
1653378390000|2022-05-24 07:46:30|590.44|588.04|590.93|588.53|590.93|588.53|590.44|588.04|0
1653378400000|2022-05-24 07:46:40|590.68|588.28|589.94|587.54|590.68|588.28|589.94|587.54|0
1653378410000|2022-05-24 07:46:50|590.32|587.92|589.94|587.54|590.32|587.92|589.94|587.54|0
1653378420000|2022-05-24 07:47:00|589.44|587.04|588.7|586.3|589.44|587.04|588.7|586.3|0
1653378430000|2022-05-24 07:47:10|588.45|586.05|588.33|585.93|588.94|586.54|588.33|585.93|0
1653378440000|2022-05-24 07:47:20|588.7|586.3|588.45|586.05|588.7|586.3|588.45|586.05|0
1653378450000|2022-05-24 07:47:30|588.33|585.93|588.2|585.8|588.33|585.93|588.08|585.68|0
1653378460000|2022-05-24 07:47:40|588.33|585.93|588.94|586.54|588.94|586.54|588.33|585.93|0
1653378470000|2022-05-24 07:47:50|588.7|586.3|586.71|584.31|588.7|586.3|586.71|584.31|0
1653378480000|2022-05-24 07:48:00|586.84|584.44|586.96|584.56|586.96|584.56|586.84|584.44|0
1653378490000|2022-05-24 07:48:10|587.2|584.8|587.95|585.55|587.95|585.55|587.08|584.68|0
1653378500000|2022-05-24 07:48:20|588.08|585.68|588.94|586.54|588.94|586.54|588.08|585.68|0
1653378510000|2022-05-24 07:48:30|589.44|587.04|588.82|586.42|589.44|587.04|588.7|586.3|0
1653378520000|2022-05-24 07:48:40|588.7|586.3|588.33|585.93|588.7|586.3|588.2|585.8|0
1653378530000|2022-05-24 07:48:50|588.2|585.8|587.95|585.55|588.2|585.8|587.83|585.43|0
1653378540000|2022-05-24 07:49:00|587.83|585.43|587.2|584.8|587.83|585.43|587.2|584.8|0
1653378550000|2022-05-24 07:49:10|586.71|584.31|587.2|584.8|587.2|584.8|586.46|584.06|0
1653378560000|2022-05-24 07:49:20|587.33|584.93|587.83|585.43|587.83|585.43|587.33|584.93|0
1653378570000|2022-05-24 07:49:30|587.7|585.3|587.45|585.05|587.7|585.3|587.33|584.93|0
1653378580000|2022-05-24 07:49:40|587.83|585.43|587.7|585.3|587.83|585.43|587.7|585.3|0
1653378590000|2022-05-24 07:49:50|588.2|585.8|588.2|585.8|588.2|585.8|588.2|585.8|0
1653378600000|2022-05-24 07:50:00|588.58|586.18|587.95|585.55|588.58|586.18|587.95|585.55|0
1653378610000|2022-05-24 07:50:10|587.83|585.43|588.45|586.05|588.45|586.05|587.7|585.3|0
1653378620000|2022-05-24 07:50:20|588.33|585.93|587.7|585.3|588.33|585.93|587.7|585.3|0
1653378630000|2022-05-24 07:50:30|587.45|585.05|587.95|585.55|587.95|585.55|587.45|585.05|0
1653378640000|2022-05-24 07:50:40|588.2|585.8|588.45|586.05|588.45|586.05|588.2|585.8|0
1653378650000|2022-05-24 07:50:50|587.95|585.55|588.08|585.68|588.08|585.68|587.7|585.3|0
1653378660000|2022-05-24 07:51:00|588.7|586.3|588.2|585.8|588.7|586.3|588.2|585.8|0
1653378670000|2022-05-24 07:51:10|587.95|585.55|587.95|585.55|588.2|585.8|587.95|585.55|0
1653378680000|2022-05-24 07:51:20|587.83|585.43|587.45|585.05|587.83|585.43|587.45|585.05|0
1653378690000|2022-05-24 07:51:30|586.34|583.94|586.46|584.06|586.71|584.31|586.34|583.94|0
1653378700000|2022-05-24 07:51:40|586.71|584.31|586.71|584.31|586.96|584.56|586.71|584.31|0
1653378710000|2022-05-24 07:51:50|588.2|585.8|588.33|585.93|588.33|585.93|587.45|585.05|0
1653378720000|2022-05-24 07:52:00|588.2|585.8|588.82|586.42|588.94|586.54|588.2|585.8|0
1653378730000|2022-05-24 07:52:10|589.19|586.79|589.44|587.04|589.44|587.04|589.19|586.79|0
1653378740000|2022-05-24 07:52:20|589.82|587.42|588.7|586.3|589.94|587.54|588.7|586.3|0
1653378750000|2022-05-24 07:52:30|588.82|586.42|588.58|586.18|589.19|586.79|588.58|586.18|0
1653378760000|2022-05-24 07:52:40|588.94|586.54|588.82|586.42|588.94|586.54|588.7|586.3|0
1653378770000|2022-05-24 07:52:50|588.94|586.54|589.44|587.04|589.44|587.04|588.94|586.54|0
1653378780000|2022-05-24 07:53:00|589.19|586.79|588.2|585.8|589.19|586.79|588.2|585.8|0
1653378790000|2022-05-24 07:53:10|588.08|585.68|587.83|585.43|588.08|585.68|587.7|585.3|0
1653378800000|2022-05-24 07:53:20|587.95|585.55|588.08|585.68|588.08|585.68|587.95|585.55|0
1653378810000|2022-05-24 07:53:30|588.2|585.8|587.7|585.3|588.2|585.8|587.7|585.3|0
1653378820000|2022-05-24 07:53:40|587.45|585.05|587.2|584.8|587.45|585.05|587.2|584.8|0
1653378830000|2022-05-24 07:53:50|586.71|584.31|586.21|583.81|586.84|584.44|586.21|583.81|0
1653378840000|2022-05-24 07:54:00|585.96|583.56|585.71|583.31|585.96|583.56|585.71|583.31|0
1653378850000|2022-05-24 07:54:10|586.09|583.69|585.22|582.82|586.09|583.69|585.22|582.82|0
1653378860000|2022-05-24 07:54:20|584.97|582.57|585.22|582.82|585.22|582.82|584.97|582.57|0
1653378870000|2022-05-24 07:54:30|585.34|582.94|585.22|582.82|585.34|582.94|585.22|582.82|0
1653378880000|2022-05-24 07:54:40|585.46|583.06|585.46|583.06|585.46|583.06|585.1|582.7|0
1653378890000|2022-05-24 07:54:50|585.71|583.31|584.72|582.32|585.71|583.31|584.72|582.32|0
1653378900000|2022-05-24 07:55:00|584.85|582.45|584.97|582.57|585.1|582.7|584.85|582.45|0
1653378910000|2022-05-24 07:55:10|585.1|582.7|585.22|582.82|585.46|583.06|585.1|582.7|0
1653378920000|2022-05-24 07:55:20|584.85|582.45|585.22|582.82|585.46|583.06|584.85|582.45|0
1653378930000|2022-05-24 07:55:30|585.46|583.06|584.47|582.07|585.46|583.06|584.47|582.07|0
1653378940000|2022-05-24 07:55:40|584.85|582.45|585.22|582.82|585.34|582.94|584.85|582.45|0
1653378950000|2022-05-24 07:55:50|585.34|582.94|584.97|582.57|585.46|583.06|584.97|582.57|0
1653378960000|2022-05-24 07:56:00|584.85|582.45|583.48|581.08|584.85|582.45|583.48|581.08|0
1653378970000|2022-05-24 07:56:10|583.97|581.57|583.72|581.32|583.97|581.57|583.72|581.32|0
1653378980000|2022-05-24 07:56:20|583.85|581.45|583.23|580.83|583.85|581.45|583.23|580.83|0
1653378990000|2022-05-24 07:56:30|583.72|581.32|583.36|580.96|583.72|581.32|582.98|580.58|0
1653379000000|2022-05-24 07:56:40|583.23|580.83|583.48|581.08|583.48|581.08|583.23|580.83|0
1653379010000|2022-05-24 07:56:50|583.23|580.83|582.48|580.08|583.23|580.83|582.48|580.08|0
1653379020000|2022-05-24 07:57:00|582.23|579.83|581.98|579.58|582.23|579.83|581.98|579.58|0
1653379030000|2022-05-24 07:57:10|582.73|580.33|582.98|580.58|583.23|580.83|582.73|580.33|0
1653379040000|2022-05-24 07:57:20|581.98|579.58|582.73|580.33|582.73|580.33|581.98|579.58|0
1653379050000|2022-05-24 07:57:30|582.98|580.58|582.36|579.96|583.11|580.71|582.36|579.96|0
1653379060000|2022-05-24 07:57:40|582.61|580.21|582.61|580.21|582.61|580.21|582.48|580.08|0
1653379070000|2022-05-24 07:57:50|582.48|580.08|581.98|579.58|582.73|580.33|581.98|579.58|0
1653379080000|2022-05-24 07:58:00|581.74|579.34|581.24|578.84|581.74|579.34|581.24|578.84|0
1653379090000|2022-05-24 07:58:10|581.12|578.72|580.74|578.34|581.49|579.09|580.74|578.34|0
1653379100000|2022-05-24 07:58:20|581.12|578.72|580.49|578.09|581.12|578.72|580.37|577.97|0
1653379110000|2022-05-24 07:58:30|580.37|577.97|580.74|578.34|580.74|578.34|580.37|577.97|0
1653379120000|2022-05-24 07:58:40|580.49|578.09|580.25|577.85|580.49|578.09|580|577.6|0
1653379130000|2022-05-24 07:58:50|580.13|577.73|580.49|578.09|580.49|578.09|580.13|577.73|0
1653379140000|2022-05-24 07:59:00|580.62|578.22|580.37|577.97|580.74|578.34|580.37|577.97|0
1653379150000|2022-05-24 07:59:10|580.25|577.85|579.75|577.35|580.37|577.97|579.75|577.35|0
1653379160000|2022-05-24 07:59:20|579.88|577.48|579.75|577.35|580.25|577.85|579.75|577.35|0
1653379170000|2022-05-24 07:59:30|579.25|576.85|579.5|577.1|579.5|577.1|579.25|576.85|0
1653379180000|2022-05-24 07:59:40|579.75|577.35|580|577.6|580|577.6|579.5|577.1|0
1653379190000|2022-05-24 07:59:50|579.75|577.35|579.63|577.23|579.75|577.35|579.63|577.23|0
1653379200000|2022-05-24 08:00:00|579.88|577.48|580.37|577.97|580.37|577.97|579.88|577.48|0
1653379210000|2022-05-24 08:00:10|580.13|577.73|580|577.6|580.13|577.73|580|577.6|0
1653379220000|2022-05-24 08:00:20|580.25|577.85|580.37|577.97|580.37|577.97|580.25|577.85|0
1653379230000|2022-05-24 08:00:30|580|577.6|579.5|577.1|580|577.6|579.25|576.85|0
1653379240000|2022-05-24 08:00:40|579.88|577.48|580.13|577.73|580.13|577.73|579.88|577.48|0
1653379250000|2022-05-24 08:00:50|579.88|577.48|579.75|577.35|580|577.6|579.75|577.35|0
1653379260000|2022-05-24 08:01:00|580|577.6|579.38|576.98|580|577.6|579.38|576.98|0
1653379270000|2022-05-24 08:01:10|579.25|576.85|578.51|576.11|579.25|576.85|578.51|576.11|0
1653379280000|2022-05-24 08:01:20|579.25|576.85|578.26|575.86|579.25|576.85|578.26|575.86|0
1653379290000|2022-05-24 08:01:30|578.01|575.61|578.26|575.86|578.26|575.86|578.01|575.61|0
1653379300000|2022-05-24 08:01:40|578.39|575.99|577.76|575.36|578.39|575.99|577.76|575.36|0
1653379310000|2022-05-24 08:01:50|578.01|575.61|578.26|575.86|578.26|575.86|577.89|575.49|0
1653379320000|2022-05-24 08:02:00|578.39|575.99|579|576.6|579|576.6|578.26|575.86|0
1653379330000|2022-05-24 08:02:10|578.75|576.35|579.5|577.1|579.5|577.1|578.75|576.35|0
1653379340000|2022-05-24 08:02:20|579.88|577.48|580|577.6|580|577.6|579.88|577.48|0
1653379350000|2022-05-24 08:02:30|579.5|577.1|579.88|577.48|579.88|577.48|579.5|577.1|0
1653379360000|2022-05-24 08:02:40|579.5|577.1|580.13|577.73|580.13|577.73|579.5|577.1|0
1653379370000|2022-05-24 08:02:50|580.24|577.84|580.49|578.09|580.74|578.34|580.24|577.84|0
1653379380000|2022-05-24 08:03:00|580.74|578.34|580.49|578.09|580.74|578.34|580.49|578.09|0
1653379390000|2022-05-24 08:03:10|580.37|577.97|580.37|577.97|580.37|577.97|580.24|577.84|0
1653379400000|2022-05-24 08:03:20|580.24|577.84|580.99|578.59|580.99|578.59|580.24|577.84|0
1653379410000|2022-05-24 08:03:30|580.87|578.47|580.99|578.59|580.99|578.59|580.87|578.47|0
1653379420000|2022-05-24 08:03:40|581.49|579.09|582.23|579.83|582.23|579.83|581.49|579.09|0
1653379430000|2022-05-24 08:03:50|582.36|579.96|582.61|580.21|582.73|580.33|582.36|579.96|0
1653379440000|2022-05-24 08:04:00|582.48|580.08|582.23|579.83|582.48|580.08|582.11|579.71|0
1653379450000|2022-05-24 08:04:10|581.98|579.58|582.23|579.83|582.48|580.08|581.98|579.58|0
1653379460000|2022-05-24 08:04:20|582.73|580.33|582.61|580.21|582.73|580.33|582.61|580.21|0
1653379470000|2022-05-24 08:04:30|582.23|579.83|581.98|579.58|582.23|579.83|581.98|579.58|0
1653379480000|2022-05-24 08:04:40|581.86|579.46|580.37|577.97|581.86|579.46|580.24|577.84|0
1653379490000|2022-05-24 08:04:50|580.87|578.47|581.24|578.84|581.49|579.09|580.87|578.47|0
1653379500000|2022-05-24 08:05:00|580.87|578.47|582.23|579.83|582.23|579.83|580.87|578.47|0
1653379510000|2022-05-24 08:05:10|582.73|580.33|582.23|579.83|582.73|580.33|582.23|579.83|0
1653379520000|2022-05-24 08:05:20|581.98|579.58|580.99|578.59|581.98|579.58|580.99|578.59|0
1653379530000|2022-05-24 08:05:30|581.49|579.09|581.98|579.58|581.98|579.58|581.49|579.09|0
1653379540000|2022-05-24 08:05:40|581.86|579.46|581.86|579.46|582.23|579.83|581.86|579.46|0
1653379550000|2022-05-24 08:05:50|582.11|579.71|581.62|579.22|582.11|579.71|581.49|579.09|0
1653379560000|2022-05-24 08:06:00|581.86|579.46|581.74|579.34|581.86|579.46|581.62|579.22|0
1653379570000|2022-05-24 08:06:10|581.49|579.09|581.74|579.34|581.74|579.34|581.24|578.84|0
1653379580000|2022-05-24 08:06:20|581.86|579.46|582.23|579.83|582.23|579.83|581.86|579.46|0
1653379590000|2022-05-24 08:06:30|581.98|579.58|582.61|580.21|582.61|580.21|581.98|579.58|0
1653379600000|2022-05-24 08:06:40|582.23|579.83|581.74|579.34|582.23|579.83|581.74|579.34|0
1653379610000|2022-05-24 08:06:50|581.12|578.72|581.12|578.72|581.49|579.09|581.12|578.72|0
1653379620000|2022-05-24 08:07:00|581.24|578.84|581.49|579.09|581.49|579.09|581.24|578.84|0
1653379630000|2022-05-24 08:07:10|581.24|578.84|581.24|578.84|581.24|578.84|580.74|578.34|0
1653379640000|2022-05-24 08:07:20|581.62|579.22|581.74|579.34|581.86|579.46|581.62|579.22|0
1653379650000|2022-05-24 08:07:30|581.86|579.46|581.98|579.58|582.11|579.71|581.86|579.46|0
1653379660000|2022-05-24 08:07:40|582.23|579.83|582.11|579.71|582.23|579.83|581.74|579.34|0
1653379670000|2022-05-24 08:07:50|581.98|579.58|582.11|579.71|582.23|579.83|581.98|579.58|0
1653379680000|2022-05-24 08:08:00|582.36|579.96|581.37|578.97|582.36|579.96|581.37|578.97|0
1653379690000|2022-05-24 08:08:10|581.62|579.22|582.36|579.96|582.36|579.96|581.49|579.09|0
1653379700000|2022-05-24 08:08:20|582.48|580.08|582.48|580.08|582.73|580.33|582.48|580.08|0
1653379710000|2022-05-24 08:08:30|582.11|579.71|581.74|579.34|582.36|579.96|581.74|579.34|0
1653379720000|2022-05-24 08:08:40|581.49|579.09|581.74|579.34|581.74|579.34|581.49|579.09|0
1653379730000|2022-05-24 08:08:50|581.86|579.46|582.11|579.71|582.11|579.71|581.86|579.46|0
1653379740000|2022-05-24 08:09:00|581.62|579.22|580.74|578.34|581.62|579.22|580.74|578.34|0
1653379750000|2022-05-24 08:09:10|580.49|578.09|580.49|578.09|580.49|578.09|580.24|577.84|0
1653379760000|2022-05-24 08:09:20|580.13|577.73|579.38|576.98|580.13|577.73|579.38|576.98|0
1653379770000|2022-05-24 08:09:30|579.63|577.23|579.75|577.35|579.75|577.35|579.63|577.23|0
1653379780000|2022-05-24 08:09:40|579.5|577.1|579.75|577.35|579.75|577.35|579.5|577.1|0
1653379790000|2022-05-24 08:09:50|579.63|577.23|580.13|577.73|580.13|577.73|579.63|577.23|0
1653379800000|2022-05-24 08:10:00|580|577.6|580.99|578.59|580.99|578.59|580|577.6|0
1653379810000|2022-05-24 08:10:10|581.12|578.72|581.24|578.84|581.24|578.84|581.12|578.72|0
1653379830000|2022-05-24 08:10:30|581.49|579.09|581.37|578.97|581.49|579.09|580.99|578.59|0
1653379840000|2022-05-24 08:10:40|579.88|577.48|580|577.6|580|577.6|579.88|577.48|0
1653379850000|2022-05-24 08:10:50|579.25|576.85|578.88|576.48|579.25|576.85|578.75|576.35|0
1653379860000|2022-05-24 08:11:00|578.75|576.35|578.63|576.23|578.88|576.48|578.51|576.11|0
1653379870000|2022-05-24 08:11:10|578.75|576.35|578.51|576.11|578.75|576.35|578.51|576.11|0
1653379880000|2022-05-24 08:11:20|578.26|575.86|577.76|575.36|578.26|575.86|577.51|575.11|0
1653379890000|2022-05-24 08:11:30|578.14|575.74|577.64|575.24|578.14|575.74|577.64|575.24|0
1653379900000|2022-05-24 08:11:40|578.01|575.61|576.52|574.12|578.01|575.61|576.52|574.12|0
1653379910000|2022-05-24 08:11:50|577.02|574.62|577.02|574.62|577.02|574.62|577.02|574.62|0
1653379920000|2022-05-24 08:12:00|577.14|574.74|576.9|574.5|577.14|574.74|576.9|574.5|0
1653379930000|2022-05-24 08:12:10|577.02|574.62|577.14|574.74|577.26|574.86|577.02|574.62|0
1653379940000|2022-05-24 08:12:20|577.51|575.11|577.89|575.49|577.89|575.49|577.51|575.11|0
1653379950000|2022-05-24 08:12:30|578.01|575.61|578.14|575.74|578.26|575.86|578.01|575.61|0
1653379960000|2022-05-24 08:12:40|578.51|576.11|578.75|576.35|579.13|576.73|578.51|576.11|0
1653379970000|2022-05-24 08:12:50|578.88|576.48|578.26|575.86|578.88|576.48|578.26|575.86|0
1653379980000|2022-05-24 08:13:00|578.51|576.11|578.75|576.35|578.88|576.48|578.51|576.11|0
1653379990000|2022-05-24 08:13:10|578.51|576.11|578.75|576.35|578.75|576.35|578.51|576.11|0
1653380000000|2022-05-24 08:13:20|579|576.6|578.75|576.35|579|576.6|578.75|576.35|0
1653380010000|2022-05-24 08:13:30|578.51|576.11|578.75|576.35|578.75|576.35|578.51|576.11|0
1653380020000|2022-05-24 08:13:40|578.51|576.11|579.5|577.1|579.5|577.1|578.51|576.11|0
1653380030000|2022-05-24 08:13:50|579.25|576.85|578.75|576.35|579.25|576.85|578.75|576.35|0
1653380040000|2022-05-24 08:14:00|578.88|576.48|579|576.6|579|576.6|578.88|576.48|0
1653380050000|2022-05-24 08:14:10|578.75|576.35|578.63|576.23|578.88|576.48|578.63|576.23|0
1653380060000|2022-05-24 08:14:20|578.51|576.11|578.63|576.23|578.75|576.35|578.51|576.11|0
1653380070000|2022-05-24 08:14:30|578.26|575.86|578.51|576.11|578.51|576.11|578.26|575.86|0
1653380080000|2022-05-24 08:14:40|578.26|575.86|578.26|575.86|578.26|575.86|578.26|575.86|0
1653380090000|2022-05-24 08:14:50|578.75|576.35|577.26|574.86|578.75|576.35|577.26|574.86|0
1653380100000|2022-05-24 08:15:00|577.51|575.11|577.39|574.99|578.26|575.86|577.39|574.99|0
1653380110000|2022-05-24 08:15:10|578.01|575.61|577.76|575.36|578.14|575.74|577.51|575.11|0
1653380120000|2022-05-24 08:15:20|578.14|575.74|578.39|575.99|578.51|576.11|578.14|575.74|0
1653380130000|2022-05-24 08:15:30|579|576.6|579.5|577.1|579.5|577.1|578.88|576.48|0
1653380140000|2022-05-24 08:15:40|579.38|576.98|579.75|577.35|580|577.6|579.38|576.98|0
1653380150000|2022-05-24 08:15:50|579.25|576.85|579.25|576.85|579.5|577.1|579.25|576.85|0
1653380160000|2022-05-24 08:16:00|579.5|577.1|579.63|577.23|579.75|577.35|579.5|577.1|0
1653380170000|2022-05-24 08:16:10|579.5|577.1|580.12|577.72|580.12|577.72|579.5|577.1|0
1653380180000|2022-05-24 08:16:20|580.24|577.84|580.74|578.34|580.74|578.34|580|577.6|0
1653380190000|2022-05-24 08:16:30|580.49|578.09|580.74|578.34|580.87|578.47|580.49|578.09|0
1653380200000|2022-05-24 08:16:40|580.49|578.09|580.49|578.09|580.99|578.59|580.49|578.09|0
1653380210000|2022-05-24 08:16:50|580.74|578.34|580.99|578.59|580.99|578.59|580.62|578.22|0
1653380220000|2022-05-24 08:17:00|580.74|578.34|581.49|579.09|581.49|579.09|580.74|578.34|0
1653380230000|2022-05-24 08:17:10|581.37|578.97|581.73|579.33|581.73|579.33|581.37|578.97|0
1653380240000|2022-05-24 08:17:20|582.23|579.83|581.73|579.33|582.23|579.83|581.73|579.33|0
1653380250000|2022-05-24 08:17:30|581.86|579.46|582.36|579.96|582.36|579.96|581.73|579.33|0
1653380260000|2022-05-24 08:17:40|582.98|580.58|582.48|580.08|583.23|580.83|582.48|580.08|0
1653380270000|2022-05-24 08:17:50|582.36|579.96|581.98|579.58|582.36|579.96|581.98|579.58|0
1653380280000|2022-05-24 08:18:00|582.48|580.08|581.73|579.33|582.48|580.08|581.73|579.33|0
1653380290000|2022-05-24 08:18:10|581.98|579.58|581.98|579.58|582.11|579.71|581.98|579.58|0
1653380300000|2022-05-24 08:18:20|581.73|579.33|582.23|579.83|582.23|579.83|581.73|579.33|0
1653380310000|2022-05-24 08:18:30|581.98|579.58|581.24|578.84|581.98|579.58|581.24|578.84|0
1653380320000|2022-05-24 08:18:40|581.49|579.09|581.62|579.22|581.73|579.33|581.49|579.09|0
1653380330000|2022-05-24 08:18:50|581.49|579.09|581.24|578.84|581.49|579.09|581.24|578.84|0
1653380340000|2022-05-24 08:19:00|580.49|578.09|580.99|578.59|581.24|578.84|580.49|578.09|0
1653380350000|2022-05-24 08:19:10|581.12|578.72|580.87|578.47|581.12|578.72|580.87|578.47|0
1653380360000|2022-05-24 08:19:20|580.74|578.34|580.49|578.09|580.74|578.34|580.49|578.09|0
1653380370000|2022-05-24 08:19:30|580.24|577.84|580.12|577.72|580.37|577.97|580.12|577.72|0
1653380380000|2022-05-24 08:19:40|580|577.6|579.88|577.48|580|577.6|579.88|577.48|0
1653380390000|2022-05-24 08:19:50|580.24|577.84|580.87|578.47|580.99|578.59|580.24|577.84|0
1653380400000|2022-05-24 08:20:00|580.99|578.59|580.74|578.34|580.99|578.59|580.49|578.09|0
1653380410000|2022-05-24 08:20:10|580.49|578.09|580.62|578.22|580.62|578.22|580.49|578.09|0
1653380420000|2022-05-24 08:20:20|580.37|577.97|581.24|578.84|581.24|578.84|580.37|577.97|0
1653380430000|2022-05-24 08:20:30|580.99|578.59|581.86|579.46|581.86|579.46|580.99|578.59|0
1653380440000|2022-05-24 08:20:40|582.11|579.71|582.48|580.08|582.48|580.08|582.11|579.71|0
1653380450000|2022-05-24 08:20:50|582.23|579.83|581.98|579.58|582.23|579.83|581.73|579.33|0
1653380460000|2022-05-24 08:21:00|581.73|579.33|582.61|580.21|582.61|580.21|581.73|579.33|0
1653380470000|2022-05-24 08:21:10|583.23|580.83|583.72|581.32|584.22|581.82|583.23|580.83|0
1653380480000|2022-05-24 08:21:20|583.6|581.2|583.23|580.83|583.6|581.2|583.23|580.83|0
1653380490000|2022-05-24 08:21:30|583.47|581.07|583.35|580.95|583.47|581.07|583.35|580.95|0
1653380500000|2022-05-24 08:21:40|583.47|581.07|582.73|580.33|583.47|581.07|582.73|580.33|0
1653380510000|2022-05-24 08:21:50|582.98|580.58|582.23|579.83|582.98|580.58|582.23|579.83|0
1653380520000|2022-05-24 08:22:00|582.48|580.08|582.23|579.83|582.48|580.08|582.23|579.83|0
1653380530000|2022-05-24 08:22:10|581.49|579.09|581.98|579.58|581.98|579.58|581.49|579.09|0
1653380540000|2022-05-24 08:22:20|582.11|579.71|581.73|579.33|582.11|579.71|581.73|579.33|0
1653380550000|2022-05-24 08:22:30|581.49|579.09|581.86|579.46|581.98|579.58|581.49|579.09|0
1653380560000|2022-05-24 08:22:40|581.73|579.33|581.49|579.09|581.73|579.33|581.49|579.09|0
1653380570000|2022-05-24 08:22:50|581.62|579.22|581.37|578.97|581.62|579.22|581.37|578.97|0
1653380580000|2022-05-24 08:23:00|581.49|579.09|580.99|578.59|581.49|579.09|580.99|578.59|0
1653380590000|2022-05-24 08:23:10|580.49|578.09|580.24|577.84|580.49|578.09|580|577.6|0
1653380600000|2022-05-24 08:23:20|580.12|577.72|580.74|578.34|580.99|578.59|580.12|577.72|0
1653380610000|2022-05-24 08:23:30|580.87|578.47|580.87|578.47|580.99|578.59|580.87|578.47|0
1653380620000|2022-05-24 08:23:40|580.99|578.59|580.49|578.09|580.99|578.59|580.49|578.09|0
1653380630000|2022-05-24 08:23:50|580.12|577.72|579.75|577.35|580.12|577.72|579.75|577.35|0
1653380640000|2022-05-24 08:24:00|579.5|577.1|579.25|576.85|579.5|577.1|579.25|576.85|0
1653380650000|2022-05-24 08:24:10|579.13|576.73|579.13|576.73|579.25|576.85|579.13|576.73|0
1653380660000|2022-05-24 08:24:20|579.25|576.85|578.88|576.48|579.25|576.85|578.75|576.35|0
1653380670000|2022-05-24 08:24:30|578.75|576.35|578.75|576.35|578.75|576.35|578.75|576.35|0
1653380680000|2022-05-24 08:24:40|578.63|576.23|578.63|576.23|578.63|576.23|578.5|576.1|0
1653380690000|2022-05-24 08:24:50|578.88|576.48|579|576.6|579.13|576.73|578.88|576.48|0
1653380700000|2022-05-24 08:25:00|579.38|576.98|579.75|577.35|579.75|577.35|579.38|576.98|0
1653380710000|2022-05-24 08:25:10|579.88|577.48|579.25|576.85|579.88|577.48|579.25|576.85|0
1653380720000|2022-05-24 08:25:20|579.38|576.98|578.88|576.48|579.38|576.98|578.88|576.48|0
1653380730000|2022-05-24 08:25:30|578.75|576.35|579.13|576.73|579.13|576.73|578.63|576.23|0
1653380740000|2022-05-24 08:25:40|579.25|576.85|579|576.6|579.25|576.85|579|576.6|0
1653380750000|2022-05-24 08:25:50|579.25|576.85|579.13|576.73|579.25|576.85|579.13|576.73|0
1653380760000|2022-05-24 08:26:00|579.38|576.98|579.75|577.35|579.75|577.35|579.25|576.85|0
1653380770000|2022-05-24 08:26:10|579.88|577.48|580.49|578.09|580.62|578.22|579.88|577.48|0
1653380780000|2022-05-24 08:26:20|580.24|577.84|579.63|577.23|580.24|577.84|579.63|577.23|0
1653380790000|2022-05-24 08:26:30|579.5|577.1|580|577.6|580|577.6|579.5|577.1|0
1653380800000|2022-05-24 08:26:40|580.24|577.84|580|577.6|580.24|577.84|580|577.6|0
1653380810000|2022-05-24 08:26:50|580.24|577.84|580.62|578.22|580.62|578.22|580.24|577.84|0
1653380820000|2022-05-24 08:27:00|580.99|578.59|581.24|578.84|581.24|578.84|580.99|578.59|0
1653380830000|2022-05-24 08:27:10|581.37|578.97|581.24|578.84|581.37|578.97|581.24|578.84|0
1653380840000|2022-05-24 08:27:20|581.12|578.72|580.49|578.09|581.24|578.84|580.49|578.09|0
1653380850000|2022-05-24 08:27:30|580.62|578.22|580.24|577.84|580.62|578.22|580.24|577.84|0
1653380860000|2022-05-24 08:27:40|580.37|577.97|580.74|578.34|580.74|578.34|580.24|577.84|0
1653380870000|2022-05-24 08:27:50|580.49|578.09|580|577.6|580.49|578.09|580|577.6|0
1653380880000|2022-05-24 08:28:00|579.88|577.48|580.24|577.84|580.24|577.84|579.63|577.23|0
1653380890000|2022-05-24 08:28:10|580.37|577.97|580.49|578.09|580.49|578.09|580.24|577.84|0
1653380900000|2022-05-24 08:28:20|580.74|578.34|580.74|578.34|580.74|578.34|580.49|578.09|0
1653380910000|2022-05-24 08:28:30|580.87|578.47|581.12|578.72|581.12|578.72|580.87|578.47|0
1653380920000|2022-05-24 08:28:40|580.99|578.59|580.37|577.97|581.12|578.72|580.37|577.97|0
1653380930000|2022-05-24 08:28:50|580.49|578.09|580.74|578.34|580.74|578.34|580.49|578.09|0
1653380940000|2022-05-24 08:29:00|580.62|578.22|580.49|578.09|580.62|578.22|580.49|578.09|0
1653380950000|2022-05-24 08:29:10|580.74|578.34|580.74|578.34|580.74|578.34|580.74|578.34|0
1653380960000|2022-05-24 08:29:20|580.62|578.22|580|577.6|580.62|578.22|579.75|577.35|0
1653380970000|2022-05-24 08:29:30|579.88|577.48|579.5|577.1|579.88|577.48|579.5|577.1|0
1653380980000|2022-05-24 08:29:40|579.25|576.85|579.38|576.98|579.38|576.98|579.13|576.73|0
1653380990000|2022-05-24 08:29:50|579.25|576.85|578.75|576.35|579.25|576.85|578.63|576.23|0
1653381000000|2022-05-24 08:30:00|578.88|576.48|579.25|576.85|579.25|576.85|578.88|576.48|0
1653381010000|2022-05-24 08:30:10|578.75|576.35|578.01|575.61|578.75|576.35|578.01|575.61|0
1653381020000|2022-05-24 08:30:20|578.14|575.74|578.39|575.99|578.39|575.99|578.14|575.74|0
1653381030000|2022-05-24 08:30:30|578.26|575.86|577.89|575.49|578.26|575.86|577.89|575.49|0
1653381040000|2022-05-24 08:30:40|578.26|575.86|577.89|575.49|578.26|575.86|577.89|575.49|0
1653381050000|2022-05-24 08:30:50|578.14|575.74|578.01|575.61|578.14|575.74|578.01|575.61|0
1653381060000|2022-05-24 08:31:00|577.76|575.36|578.88|576.48|578.88|576.48|577.76|575.36|0
1653381070000|2022-05-24 08:31:10|578.63|576.23|578.01|575.61|578.63|576.23|578.01|575.61|0
1653381080000|2022-05-24 08:31:20|578.26|575.86|578.5|576.1|578.5|576.1|578.26|575.86|0
1653381090000|2022-05-24 08:31:30|579|576.6|579|576.6|579|576.6|578.63|576.23|0
1653381100000|2022-05-24 08:31:40|579.25|576.85|580.37|577.97|580.37|577.97|579.25|576.85|0
1653381110000|2022-05-24 08:31:50|580.62|578.22|581.12|578.72|581.12|578.72|580.49|578.09|0
1653381120000|2022-05-24 08:32:00|580.99|578.59|580.62|578.22|580.99|578.59|580.24|577.84|0
1653381130000|2022-05-24 08:32:10|580.49|578.09|580.99|578.59|580.99|578.59|580.49|578.09|0
1653381140000|2022-05-24 08:32:20|580.87|578.47|580.49|578.09|580.87|578.47|580.49|578.09|0
1653381150000|2022-05-24 08:32:30|580.24|577.84|580.37|577.97|580.37|577.97|580.12|577.72|0
1653381160000|2022-05-24 08:32:40|580.24|577.84|580.37|577.97|580.74|578.34|580.24|577.84|0
1653381170000|2022-05-24 08:32:50|580.62|578.22|580.49|578.09|580.74|578.34|580.49|578.09|0
1653381180000|2022-05-24 08:33:00|580.74|578.34|580.49|578.09|580.87|578.47|580.49|578.09|0
1653381190000|2022-05-24 08:33:10|579.99|577.59|580.74|578.34|580.74|578.34|579.99|577.59|0
1653381200000|2022-05-24 08:33:20|580.62|578.22|580.87|578.47|580.87|578.47|580.62|578.22|0
1653381210000|2022-05-24 08:33:30|580.74|578.34|580.87|578.47|580.87|578.47|580.74|578.34|0
1653381220000|2022-05-24 08:33:40|580.99|578.59|580.87|578.47|580.99|578.59|580.62|578.22|0
1653381230000|2022-05-24 08:33:50|581.12|578.72|580.87|578.47|581.12|578.72|580.87|578.47|0
1653381240000|2022-05-24 08:34:00|580.74|578.34|579.99|577.59|580.74|578.34|579.99|577.59|0
1653381250000|2022-05-24 08:34:10|579.75|577.35|579.99|577.59|579.99|577.59|579.75|577.35|0
1653381260000|2022-05-24 08:34:20|579.5|577.1|579.25|576.85|579.75|577.35|579.25|576.85|0
1653381270000|2022-05-24 08:34:30|579.13|576.73|578.75|576.35|579.13|576.73|578.75|576.35|0
1653381280000|2022-05-24 08:34:40|578.88|576.48|579.5|577.1|579.5|577.1|578.88|576.48|0
1653381290000|2022-05-24 08:34:50|579.63|577.23|580.12|577.72|580.12|577.72|579.63|577.23|0
1653381300000|2022-05-24 08:35:00|579.99|577.59|580.12|577.72|580.62|578.22|579.99|577.59|0
1653381310000|2022-05-24 08:35:10|580.24|577.84|580.24|577.84|580.24|577.84|580.24|577.84|0
1653381320000|2022-05-24 08:35:20|580.12|577.72|580.12|577.72|580.24|577.84|580.12|577.72|0
1653381330000|2022-05-24 08:35:30|581.73|579.33|581.24|578.84|581.73|579.33|581.24|578.84|0
1653381340000|2022-05-24 08:35:40|581.37|578.97|581.24|578.84|581.37|578.97|580.99|578.59|0
1653381350000|2022-05-24 08:35:50|580.99|578.59|581.24|578.84|581.37|578.97|580.99|578.59|0
1653381360000|2022-05-24 08:36:00|581.37|578.97|582.23|579.83|582.23|579.83|581.37|578.97|0
1653381370000|2022-05-24 08:36:10|582.48|580.08|582.48|580.08|582.61|580.21|582.48|580.08|0
1653381380000|2022-05-24 08:36:20|582.61|580.21|582.73|580.33|582.73|580.33|582.61|580.21|0
1653381390000|2022-05-24 08:36:30|583.22|580.82|582.98|580.58|583.22|580.82|582.98|580.58|0
1653381400000|2022-05-24 08:36:40|583.11|580.71|582.61|580.21|583.11|580.71|582.61|580.21|0
1653381410000|2022-05-24 08:36:50|582.48|580.08|581.73|579.33|582.48|580.08|581.73|579.33|0
1653381420000|2022-05-24 08:37:00|581.49|579.09|582.23|579.83|582.23|579.83|581.49|579.09|0
1653381430000|2022-05-24 08:37:10|581.98|579.58|581.98|579.58|581.98|579.58|581.98|579.58|0
1653381440000|2022-05-24 08:37:20|581.86|579.46|581.86|579.46|582.23|579.83|581.86|579.46|0
1653381450000|2022-05-24 08:37:30|581.73|579.33|581.86|579.46|581.86|579.46|581.73|579.33|0
1653381460000|2022-05-24 08:37:40|581.49|579.09|581.49|579.09|581.98|579.58|581.49|579.09|0
1653381470000|2022-05-24 08:37:50|581.73|579.33|581.24|578.84|581.73|579.33|581.24|578.84|0
1653381480000|2022-05-24 08:38:00|581.37|578.97|581.73|579.33|581.73|579.33|581.37|578.97|0
1653381490000|2022-05-24 08:38:10|581.61|579.21|581.24|578.84|581.61|579.21|581.24|578.84|0
1653381500000|2022-05-24 08:38:20|580.74|578.34|579.99|577.59|580.74|578.34|579.88|577.48|0
1653381510000|2022-05-24 08:38:30|580.49|578.09|580.74|578.34|580.74|578.34|580.49|578.09|0
1653381520000|2022-05-24 08:38:40|580.49|578.09|580.37|577.97|580.49|578.09|580.37|577.97|0
1653381530000|2022-05-24 08:38:50|580.49|578.09|580.49|578.09|580.74|578.34|580.49|578.09|0
1653381540000|2022-05-24 08:39:00|579.99|577.59|579.99|577.59|579.99|577.59|579.75|577.35|0
1653381550000|2022-05-24 08:39:10|580.49|578.09|580.24|577.84|580.49|578.09|580.24|577.84|0
1653381560000|2022-05-24 08:39:20|579.99|577.59|580.74|578.34|580.74|578.34|579.99|577.59|0
1653381570000|2022-05-24 08:39:30|580.62|578.22|580.99|578.59|580.99|578.59|580.62|578.22|0
1653381580000|2022-05-24 08:39:40|580.87|578.47|579.99|577.59|580.87|578.47|579.99|577.59|0
1653381590000|2022-05-24 08:39:50|579.5|577.1|579.5|577.1|579.75|577.35|579.5|577.1|0
1653381600000|2022-05-24 08:40:00|579.99|577.59|580.24|577.84|580.24|577.84|579.99|577.59|0
1653381610000|2022-05-24 08:40:10|580.12|577.72|580.12|577.72|580.24|577.84|579.88|577.48|0
1653381620000|2022-05-24 08:40:20|579.99|577.59|579.75|577.35|579.99|577.59|579.75|577.35|0
1653381630000|2022-05-24 08:40:30|580.49|578.09|580.99|578.59|580.99|578.59|580.49|578.09|0
1653381640000|2022-05-24 08:40:40|580.37|577.97|580.24|577.84|580.49|578.09|580.24|577.84|0
1653381650000|2022-05-24 08:40:50|580.62|578.22|580.62|578.22|580.87|578.47|580.49|578.09|0
1653381660000|2022-05-24 08:41:00|580.74|578.34|580.74|578.34|580.87|578.47|580.74|578.34|0
1653381670000|2022-05-24 08:41:10|580.87|578.47|581.86|579.46|581.86|579.46|580.87|578.47|0
1653381680000|2022-05-24 08:41:20|581.98|579.58|582.23|579.83|582.23|579.83|581.98|579.58|0
1653381690000|2022-05-24 08:41:30|582.48|580.08|582.36|579.96|582.73|580.33|582.36|579.96|0
1653381700000|2022-05-24 08:41:40|582.23|579.83|581.98|579.58|582.23|579.83|581.73|579.33|0
1653381710000|2022-05-24 08:41:50|581.73|579.33|582.23|579.83|582.23|579.83|581.73|579.33|0
1653381720000|2022-05-24 08:42:00|581.98|579.58|581.86|579.46|581.98|579.58|581.73|579.33|0
1653381730000|2022-05-24 08:42:10|582.23|579.83|582.11|579.71|582.48|580.08|582.11|579.71|0
1653381740000|2022-05-24 08:42:20|581.98|579.58|581.98|579.58|581.98|579.58|581.98|579.58|0
1653381750000|2022-05-24 08:42:30|582.11|579.71|581.73|579.33|582.11|579.71|581.73|579.33|0
1653381760000|2022-05-24 08:42:40|581.98|579.58|582.11|579.71|582.36|579.96|581.98|579.58|0
1653381770000|2022-05-24 08:42:50|581.98|579.58|581.86|579.46|581.98|579.58|581.86|579.46|0
1653381780000|2022-05-24 08:43:00|582.23|579.83|582.61|580.21|582.61|580.21|582.23|579.83|0
1653381790000|2022-05-24 08:43:10|582.73|580.33|582.98|580.58|582.98|580.58|582.73|580.33|0
1653381800000|2022-05-24 08:43:20|582.86|580.46|582.86|580.46|582.86|580.46|582.86|580.46|0
1653381820000|2022-05-24 08:43:40|583.22|580.82|582.73|580.33|583.22|580.82|582.73|580.33|0
1653381830000|2022-05-24 08:43:50|582.23|579.83|582.23|579.83|582.23|579.83|582.23|579.83|0
1653381840000|2022-05-24 08:44:00|583.22|580.82|582.36|579.96|583.22|580.82|582.36|579.96|0
1653381850000|2022-05-24 08:44:10|582.23|579.83|581.98|579.58|582.36|579.96|581.98|579.58|0
1653381860000|2022-05-24 08:44:20|581.86|579.46|581.48|579.08|581.86|579.46|581.48|579.08|0
1653381870000|2022-05-24 08:44:30|581.98|579.58|582.61|580.21|582.61|580.21|581.98|579.58|0
1653381880000|2022-05-24 08:44:40|582.73|580.33|583.11|580.71|583.11|580.71|582.73|580.33|0
1653381890000|2022-05-24 08:44:50|583.22|580.82|583.47|581.07|583.47|581.07|583.11|580.71|0
1653381900000|2022-05-24 08:45:00|583.72|581.32|583.97|581.57|583.97|581.57|583.72|581.32|0
1653381910000|2022-05-24 08:45:10|583.72|581.32|584.1|581.7|584.1|581.7|583.72|581.32|0
1653381920000|2022-05-24 08:45:20|584.22|581.82|584.22|581.82|584.22|581.82|584.1|581.7|0
1653381930000|2022-05-24 08:45:30|584.1|581.7|584.1|581.7|584.1|581.7|583.97|581.57|0
1653381940000|2022-05-24 08:45:40|584.22|581.82|584.1|581.7|584.22|581.82|584.1|581.7|0
1653381950000|2022-05-24 08:45:50|583.72|581.32|583.47|581.07|583.72|581.32|583.11|580.71|0
1653381960000|2022-05-24 08:46:00|583.35|580.95|583.22|580.82|583.35|580.95|583.22|580.82|0
1653381970000|2022-05-24 08:46:10|583.11|580.71|583.11|580.71|583.11|580.71|582.98|580.58|0
1653381980000|2022-05-24 08:46:20|583.22|580.82|582.98|580.58|583.22|580.82|582.98|580.58|0
1653381990000|2022-05-24 08:46:30|582.48|580.08|582.73|580.33|582.73|580.33|582.48|580.08|0
1653382000000|2022-05-24 08:46:40|582.61|580.21|582.23|579.83|582.61|580.21|582.23|579.83|0
1653382010000|2022-05-24 08:46:50|582.11|579.71|581.24|578.84|582.11|579.71|581.12|578.72|0
1653382020000|2022-05-24 08:47:00|580.99|578.59|580.99|578.59|581.24|578.84|580.99|578.59|0
1653382030000|2022-05-24 08:47:10|581.24|578.84|580.49|578.09|581.48|579.08|580.49|578.09|0
1653382040000|2022-05-24 08:47:20|580.74|578.34|580.99|578.59|580.99|578.59|580.74|578.34|0
1653382050000|2022-05-24 08:47:30|581.61|579.21|580.99|578.59|581.61|579.21|580.99|578.59|0
1653382060000|2022-05-24 08:47:40|581.24|578.84|581.37|578.97|581.48|579.08|581.24|578.84|0
1653382070000|2022-05-24 08:47:50|581.24|578.84|581.48|579.08|581.48|579.08|581.24|578.84|0
1653382080000|2022-05-24 08:48:00|581.24|578.84|580.74|578.34|581.24|578.84|580.74|578.34|0
1653382090000|2022-05-24 08:48:10|580.49|578.09|580.74|578.34|580.74|578.34|580.49|578.09|0
1653382100000|2022-05-24 08:48:20|580.99|578.59|580.99|578.59|580.99|578.59|580.87|578.47|0
1653382110000|2022-05-24 08:48:30|580.74|578.34|580.99|578.59|580.99|578.59|580.74|578.34|0
1653382120000|2022-05-24 08:48:40|580.87|578.47|580.74|578.34|580.87|578.47|580.74|578.34|0
1653382130000|2022-05-24 08:48:50|580.99|578.59|581.24|578.84|581.48|579.08|580.99|578.59|0
1653382140000|2022-05-24 08:49:00|581.73|579.33|581.98|579.58|581.98|579.58|581.73|579.33|0
1653382150000|2022-05-24 08:49:10|581.73|579.33|581.98|579.58|581.98|579.58|581.73|579.33|0
1653382160000|2022-05-24 08:49:20|582.48|580.08|581.98|579.58|582.48|580.08|581.98|579.58|0
1653382170000|2022-05-24 08:49:30|582.11|579.71|581.86|579.46|582.11|579.71|581.86|579.46|0
1653382180000|2022-05-24 08:49:40|581.73|579.33|581.98|579.58|581.98|579.58|581.73|579.33|0
1653382190000|2022-05-24 08:49:50|582.48|580.08|581.98|579.58|582.48|580.08|581.98|579.58|0
1653382200000|2022-05-24 08:50:00|582.23|579.83|583.47|581.07|583.47|581.07|582.23|579.83|0
1653382210000|2022-05-24 08:50:10|583.35|580.95|583.47|581.07|583.6|581.2|583.22|580.82|0
1653382230000|2022-05-24 08:50:30|583.35|580.95|583.72|581.32|583.72|581.32|583.22|580.82|0
1653382240000|2022-05-24 08:50:40|583.97|581.57|583.72|581.32|583.97|581.57|583.72|581.32|0
1653382250000|2022-05-24 08:50:50|583.6|581.2|583.1|580.7|583.6|581.2|583.1|580.7|0
1653382260000|2022-05-24 08:51:00|583.22|580.82|583.47|581.07|583.47|581.07|583.22|580.82|0
1653382270000|2022-05-24 08:51:10|583.72|581.32|583.6|581.2|583.72|581.32|583.6|581.2|0
1653382280000|2022-05-24 08:51:20|583.47|581.07|584.84|582.44|584.84|582.44|583.47|581.07|0
1653382290000|2022-05-24 08:51:30|584.96|582.56|585.21|582.81|585.46|583.06|584.96|582.56|0
1653382300000|2022-05-24 08:51:40|585.46|583.06|584.96|582.56|585.46|583.06|584.96|582.56|0
1653382310000|2022-05-24 08:51:50|584.84|582.44|584.96|582.56|584.96|582.56|584.71|582.31|0
1653382320000|2022-05-24 08:52:00|584.34|581.94|585.09|582.69|585.09|582.69|584.34|581.94|0
1653382330000|2022-05-24 08:52:10|584.96|582.56|584.84|582.44|584.96|582.56|584.84|582.44|0
1653382340000|2022-05-24 08:52:20|584.96|582.56|585.21|582.81|585.21|582.81|584.96|582.56|0
1653382350000|2022-05-24 08:52:30|585.46|583.06|586.45|584.05|586.45|584.05|585.46|583.06|0
1653382360000|2022-05-24 08:52:40|586.33|583.93|586.2|583.8|586.33|583.93|586.2|583.8|0
1653382370000|2022-05-24 08:52:50|586.45|584.05|587.45|585.05|587.45|585.05|586.45|584.05|0
1653382380000|2022-05-24 08:53:00|587.69|585.29|589.93|587.53|590.06|587.66|587.45|585.05|0
1653382390000|2022-05-24 08:53:10|589.68|587.28|589.68|587.28|589.93|587.53|589.68|587.28|0
1653382400000|2022-05-24 08:53:20|589.93|587.53|589.93|587.53|590.18|587.78|589.43|587.03|0
1653382410000|2022-05-24 08:53:30|589.68|587.28|589.93|587.53|589.93|587.53|589.43|587.03|0
1653382420000|2022-05-24 08:53:40|589.43|587.03|589.81|587.41|589.93|587.53|589.19|586.79|0
1653382430000|2022-05-24 08:53:50|589.68|587.28|588.94|586.54|589.68|587.28|588.94|586.54|0
1653382440000|2022-05-24 08:54:00|589.19|586.79|589.68|587.28|590.18|587.78|589.19|586.79|0
1653382450000|2022-05-24 08:54:10|589.43|587.03|589.43|587.03|589.43|587.03|589.43|587.03|0
1653382460000|2022-05-24 08:54:20|589.19|586.79|589.43|587.03|589.43|587.03|589.19|586.79|0
1653382470000|2022-05-24 08:54:30|589.32|586.92|588.82|586.42|589.32|586.92|588.82|586.42|0
1653382480000|2022-05-24 08:54:40|588.69|586.29|588.19|585.79|588.69|586.29|588.19|585.79|0
1653382490000|2022-05-24 08:54:50|587.94|585.54|588.69|586.29|588.69|586.29|587.94|585.54|0
1653382500000|2022-05-24 08:55:00|588.82|586.42|588.44|586.04|588.94|586.54|588.44|586.04|0
1653382510000|2022-05-24 08:55:10|588.32|585.92|588.69|586.29|588.69|586.29|588.19|585.79|0
1653382520000|2022-05-24 08:55:20|588.57|586.17|587.69|585.29|588.57|586.17|587.69|585.29|0
1653382530000|2022-05-24 08:55:30|587.94|585.54|587.82|585.42|587.94|585.54|587.82|585.42|0
1653382540000|2022-05-24 08:55:40|587.94|585.54|587.2|584.8|587.94|585.54|587.2|584.8|0
1653382550000|2022-05-24 08:55:50|586.95|584.55|587.69|585.29|587.69|585.29|586.95|584.55|0
1653382560000|2022-05-24 08:56:00|587.94|585.54|588.19|585.79|588.19|585.79|587.94|585.54|0
1653382570000|2022-05-24 08:56:10|587.94|585.54|587.94|585.54|587.94|585.54|587.69|585.29|0
1653382580000|2022-05-24 08:56:20|587.69|585.29|587.58|585.18|587.82|585.42|587.58|585.18|0
1653382590000|2022-05-24 08:56:30|587.45|585.05|588.19|585.79|588.19|585.79|587.45|585.05|0
1653382600000|2022-05-24 08:56:40|587.94|585.54|588.44|586.04|588.44|586.04|587.94|585.54|0
1653382610000|2022-05-24 08:56:50|588.57|586.17|588.44|586.04|588.57|586.17|588.44|586.04|0
1653382620000|2022-05-24 08:57:00|589.32|586.92|590.18|587.78|590.31|587.91|589.32|586.92|0
1653382630000|2022-05-24 08:57:10|589.93|587.53|589.93|587.53|590.06|587.66|589.68|587.28|0
1653382640000|2022-05-24 08:57:20|590.06|587.66|589.56|587.16|590.06|587.66|589.56|587.16|0
1653382650000|2022-05-24 08:57:30|589.68|587.28|589.19|586.79|589.68|587.28|589.19|586.79|0
1653382660000|2022-05-24 08:57:40|588.94|586.54|589.19|586.79|589.19|586.79|588.94|586.54|0
1653382670000|2022-05-24 08:57:50|589.07|586.67|589.19|586.79|589.19|586.79|589.07|586.67|0
1653382680000|2022-05-24 08:58:00|589.07|586.67|589.68|587.28|589.68|587.28|589.07|586.67|0
1653382690000|2022-05-24 08:58:10|589.56|587.16|589.43|587.03|589.68|587.28|589.43|587.03|0
1653382700000|2022-05-24 08:58:20|589.19|586.79|589.19|586.79|589.32|586.92|589.19|586.79|0
1653382710000|2022-05-24 08:58:30|589.43|587.03|589.32|586.92|589.43|587.03|589.32|586.92|0
1653382720000|2022-05-24 08:58:40|589.19|586.79|588.94|586.54|589.19|586.79|588.94|586.54|0
1653382730000|2022-05-24 08:58:50|589.19|586.79|588.44|586.04|589.19|586.79|588.44|586.04|0
1653382740000|2022-05-24 08:59:00|588.32|585.92|587.82|585.42|588.44|586.04|587.82|585.42|0
1653382750000|2022-05-24 08:59:10|587.94|585.54|588.44|586.04|588.44|586.04|587.94|585.54|0
1653382760000|2022-05-24 08:59:20|588.94|586.54|589.19|586.79|589.19|586.79|588.94|586.54|0
1653382770000|2022-05-24 08:59:30|588.94|586.54|588.94|586.54|588.94|586.54|588.19|585.79|0
1653382780000|2022-05-24 08:59:40|588.69|586.29|588.69|586.29|588.69|586.29|588.57|586.17|0
1653382790000|2022-05-24 08:59:50|589.07|586.67|588.94|586.54|589.43|587.03|588.94|586.54|0
1653382800000|2022-05-24 09:00:00|588.69|586.29|588.69|586.29|588.82|586.42|588.69|586.29|0
1653382810000|2022-05-24 09:00:10|588.82|586.42|588.19|585.79|588.82|586.42|588.19|585.79|0
1653382820000|2022-05-24 09:00:20|588.07|585.67|587.94|585.54|588.19|585.79|587.94|585.54|0
1653382830000|2022-05-24 09:00:30|588.07|585.67|588.19|585.79|588.19|585.79|587.94|585.54|0
1653382840000|2022-05-24 09:00:40|587.94|585.54|587.94|585.54|587.94|585.54|587.94|585.54|0
1653382850000|2022-05-24 09:00:50|587.82|585.42|588.19|585.79|588.19|585.79|587.82|585.42|0
1653382860000|2022-05-24 09:01:00|588.07|585.67|587.94|585.54|588.07|585.67|587.94|585.54|0
1653382870000|2022-05-24 09:01:10|587.69|585.29|587.2|584.8|587.69|585.29|587.2|584.8|0
1653382880000|2022-05-24 09:01:20|587.45|585.05|586.45|584.05|587.45|585.05|586.45|584.05|0
1653382890000|2022-05-24 09:01:30|586.33|583.93|586.83|584.43|586.95|584.55|586.33|583.93|0
1653382900000|2022-05-24 09:01:40|586.58|584.18|586.83|584.43|586.83|584.43|586.45|584.05|0
1653382910000|2022-05-24 09:01:50|586.7|584.3|586.95|584.55|586.95|584.55|586.7|584.3|0
1653382920000|2022-05-24 09:02:00|586.83|584.43|587.45|585.05|587.45|585.05|586.83|584.43|0
1653382930000|2022-05-24 09:02:10|587.94|585.54|587.33|584.93|587.94|585.54|587.2|584.8|0
1653382940000|2022-05-24 09:02:20|587.2|584.8|587.57|585.17|587.57|585.17|587.2|584.8|0
1653382950000|2022-05-24 09:02:30|587.33|584.93|586.83|584.43|587.33|584.93|586.83|584.43|0
1653382960000|2022-05-24 09:02:40|586.7|584.3|586.95|584.55|586.95|584.55|586.7|584.3|0
1653382970000|2022-05-24 09:02:50|587.08|584.68|586.7|584.3|587.08|584.68|586.7|584.3|0
1653382980000|2022-05-24 09:03:00|586.45|584.05|586.45|584.05|586.45|584.05|586.33|583.93|0
1653382990000|2022-05-24 09:03:10|586.7|584.3|586.7|584.3|586.95|584.55|586.7|584.3|0
1653383000000|2022-05-24 09:03:20|586.45|584.05|586.45|584.05|586.45|584.05|586.33|583.93|0
1653383010000|2022-05-24 09:03:30|586.58|584.18|586.45|584.05|586.58|584.18|586.45|584.05|0
1653383020000|2022-05-24 09:03:40|587.45|585.05|587.08|584.68|587.45|585.05|587.08|584.68|0
1653383030000|2022-05-24 09:03:50|587.2|584.8|586.95|584.55|587.2|584.8|586.95|584.55|0
1653383040000|2022-05-24 09:04:00|586.58|584.18|587.2|584.8|587.2|584.8|586.58|584.18|0
1653383050000|2022-05-24 09:04:10|586.95|584.55|587.69|585.29|587.69|585.29|586.95|584.55|0
1653383060000|2022-05-24 09:04:20|587.57|585.17|587.94|585.54|587.94|585.54|587.57|585.17|0
1653383070000|2022-05-24 09:04:30|587.69|585.29|587.94|585.54|587.94|585.54|587.69|585.29|0
1653383080000|2022-05-24 09:04:40|587.45|585.05|587.69|585.29|587.69|585.29|587.45|585.05|0
1653383090000|2022-05-24 09:04:50|587.82|585.42|588.19|585.79|588.19|585.79|587.82|585.42|0
1653383100000|2022-05-24 09:05:00|588.07|585.67|587.94|585.54|588.07|585.67|587.94|585.54|0
1653383110000|2022-05-24 09:05:10|587.45|585.05|587.45|585.05|587.45|585.05|587.45|585.05|0
1653383120000|2022-05-24 09:05:20|587.57|585.17|588.44|586.04|588.44|586.04|587.57|585.17|0
1653383130000|2022-05-24 09:05:30|588.19|585.79|588.44|586.04|588.44|586.04|588.19|585.79|0
1653383140000|2022-05-24 09:05:40|588.19|585.79|588.32|585.92|588.44|586.04|588.19|585.79|0
1653383150000|2022-05-24 09:05:50|588.57|586.17|588.32|585.92|588.57|586.17|588.32|585.92|0
1653383160000|2022-05-24 09:06:00|588.19|585.79|588.19|585.79|588.19|585.79|588.19|585.79|0
1653383170000|2022-05-24 09:06:10|588.32|585.92|588.44|586.04|588.44|586.04|588.19|585.79|0
1653383180000|2022-05-24 09:06:20|588.57|586.17|588.69|586.29|588.69|586.29|588.57|586.17|0
1653383190000|2022-05-24 09:06:30|588.57|586.17|588.94|586.54|588.94|586.54|588.57|586.17|0
1653383200000|2022-05-24 09:06:40|588.69|586.29|588.32|585.92|588.69|586.29|588.32|585.92|0
1653383210000|2022-05-24 09:06:50|588.19|585.79|588.19|585.79|588.44|586.04|588.19|585.79|0
1653383220000|2022-05-24 09:07:00|588.44|586.04|588.44|586.04|588.44|586.04|588.44|586.04|0
1653383250000|2022-05-24 09:07:30|588.69|586.29|589.19|586.79|589.19|586.79|588.69|586.29|0
1653383260000|2022-05-24 09:07:40|589.31|586.91|589.43|587.03|589.43|587.03|589.19|586.79|0
1653383270000|2022-05-24 09:07:50|588.94|586.54|588.32|585.92|588.94|586.54|588.32|585.92|0
1653383280000|2022-05-24 09:08:00|588.19|585.79|588.32|585.92|588.44|586.04|588.19|585.79|0
1653383290000|2022-05-24 09:08:10|588.19|585.79|588.44|586.04|588.44|586.04|588.19|585.79|0
1653383300000|2022-05-24 09:08:20|588.07|585.67|587.94|585.54|588.19|585.79|587.94|585.54|0
1653383310000|2022-05-24 09:08:30|588.19|585.79|588.82|586.42|588.82|586.42|588.07|585.67|0
1653383320000|2022-05-24 09:08:40|588.69|586.29|588.69|586.29|588.69|586.29|588.69|586.29|0
1653383330000|2022-05-24 09:08:50|588.44|586.04|588.19|585.79|588.44|586.04|588.19|585.79|0
1653383340000|2022-05-24 09:09:00|588.32|585.92|588.32|585.92|588.32|585.92|588.32|585.92|0
1653383350000|2022-05-24 09:09:10|588.57|586.17|588.44|586.04|588.57|586.17|588.44|586.04|0
1653383360000|2022-05-24 09:09:20|588.57|586.17|588.44|586.04|588.57|586.17|588.44|586.04|0
1653383370000|2022-05-24 09:09:30|588.57|586.17|588.57|586.17|588.57|586.17|588.57|586.17|0
1653383380000|2022-05-24 09:09:40|588.19|585.79|587.2|584.8|588.19|585.79|587.2|584.8|0
1653383390000|2022-05-24 09:09:50|587.45|585.05|587.94|585.54|587.94|585.54|587.45|585.05|0
1653383400000|2022-05-24 09:10:00|587.57|585.17|587.69|585.29|587.94|585.54|587.45|585.05|0
1653383410000|2022-05-24 09:10:10|587.82|585.42|587.94|585.54|587.94|585.54|587.82|585.42|0
1653383420000|2022-05-24 09:10:20|587.69|585.29|587.94|585.54|588.19|585.79|587.45|585.05|0
1653383430000|2022-05-24 09:10:30|588.19|585.79|587.69|585.29|588.19|585.79|587.57|585.17|0
1653383440000|2022-05-24 09:10:40|587.45|585.05|587.45|585.05|587.45|585.05|587.45|585.05|0
1653383450000|2022-05-24 09:10:50|587.69|585.29|587.69|585.29|588.19|585.79|587.69|585.29|0
1653383460000|2022-05-24 09:11:00|587.82|585.42|588.19|585.79|588.19|585.79|587.82|585.42|0
1653383470000|2022-05-24 09:11:10|587.94|585.54|587.94|585.54|587.94|585.54|587.82|585.42|0
1653383480000|2022-05-24 09:11:20|587.69|585.29|588.69|586.29|588.69|586.29|587.69|585.29|0
1653383490000|2022-05-24 09:11:30|588.82|586.42|588.82|586.42|588.94|586.54|588.82|586.42|0
1653383500000|2022-05-24 09:11:40|588.69|586.29|588.82|586.42|588.82|586.42|588.57|586.17|0
1653383510000|2022-05-24 09:11:50|588.94|586.54|588.44|586.04|588.94|586.54|588.44|586.04|0
1653383520000|2022-05-24 09:12:00|588.32|585.92|588.44|586.04|588.44|586.04|588.32|585.92|0
1653383530000|2022-05-24 09:12:10|588.69|586.29|588.82|586.42|588.82|586.42|588.57|586.17|0
1653383540000|2022-05-24 09:12:20|588.44|586.04|588.69|586.29|588.94|586.54|588.44|586.04|0
1653383550000|2022-05-24 09:12:30|588.57|586.17|588.69|586.29|588.69|586.29|588.57|586.17|0
1653383560000|2022-05-24 09:12:40|588.57|586.17|588.44|586.04|588.69|586.29|588.44|586.04|0
1653383570000|2022-05-24 09:12:50|587.94|585.54|587.94|585.54|587.94|585.54|587.94|585.54|0
1653383580000|2022-05-24 09:13:00|588.07|585.67|587.2|584.8|588.07|585.67|587.2|584.8|0
1653383590000|2022-05-24 09:13:10|586.95|584.55|586.7|584.3|586.95|584.55|586.58|584.18|0
1653383600000|2022-05-24 09:13:20|586.83|584.43|586.45|584.05|586.83|584.43|586.45|584.05|0
1653383610000|2022-05-24 09:13:30|586.2|583.8|585.7|583.3|586.2|583.8|585.7|583.3|0
1653383620000|2022-05-24 09:13:40|585.46|583.06|586.45|584.05|586.45|584.05|585.46|583.06|0
1653383630000|2022-05-24 09:13:50|585.95|583.55|585.46|583.06|585.95|583.55|585.46|583.06|0
1653383640000|2022-05-24 09:14:00|585.09|582.69|584.84|582.44|585.09|582.69|584.84|582.44|0
1653383650000|2022-05-24 09:14:10|584.96|582.56|585.46|583.06|585.7|583.3|584.96|582.56|0
1653383660000|2022-05-24 09:14:20|585.59|583.19|585.34|582.94|585.59|583.19|585.34|582.94|0
1653383670000|2022-05-24 09:14:30|585.21|582.81|584.96|582.56|585.21|582.81|584.71|582.31|0
1653383680000|2022-05-24 09:14:40|585.21|582.81|585.7|583.3|585.7|583.3|585.21|582.81|0
1653383690000|2022-05-24 09:14:50|585.83|583.43|585.7|583.3|585.83|583.43|585.7|583.3|0
1653383700000|2022-05-24 09:15:00|585.46|583.06|585.83|583.43|585.83|583.43|585.46|583.06|0
1653383710000|2022-05-24 09:15:10|585.59|583.19|585.46|583.06|585.59|583.19|585.46|583.06|0
1653383720000|2022-05-24 09:15:20|585.21|582.81|585.21|582.81|585.21|582.81|584.96|582.56|0
1653383730000|2022-05-24 09:15:30|584.96|582.56|584.84|582.44|584.96|582.56|584.84|582.44|0
1653383740000|2022-05-24 09:15:40|585.21|582.81|585.46|583.06|585.46|583.06|585.21|582.81|0
1653383750000|2022-05-24 09:15:50|585.21|582.81|584.96|582.56|585.21|582.81|584.96|582.56|0
1653383760000|2022-05-24 09:16:00|585.46|583.06|585.46|583.06|585.46|583.06|585.46|583.06|0
1653383770000|2022-05-24 09:16:10|585.59|583.19|585.95|583.55|585.95|583.55|585.46|583.06|0
1653383780000|2022-05-24 09:16:20|585.7|583.3|585.46|583.06|585.7|583.3|585.21|582.81|0
1653383790000|2022-05-24 09:16:30|585.21|582.81|585.21|582.81|585.21|582.81|585.21|582.81|0
1653383800000|2022-05-24 09:16:40|585.46|583.06|585.34|582.94|585.46|583.06|585.21|582.81|0
1653383810000|2022-05-24 09:16:50|585.46|583.06|585.95|583.55|585.95|583.55|585.46|583.06|0
1653383820000|2022-05-24 09:17:00|586.08|583.68|586.2|583.8|586.2|583.8|586.08|583.68|0
1653383830000|2022-05-24 09:17:10|586.33|583.93|586.45|584.05|586.45|584.05|586.2|583.8|0
1653383840000|2022-05-24 09:17:20|587.2|584.8|586.95|584.55|587.2|584.8|586.95|584.55|0
1653383850000|2022-05-24 09:17:30|587.44|585.04|587.44|585.04|587.57|585.17|587.44|585.04|0
1653383860000|2022-05-24 09:17:40|586.7|584.3|586.7|584.3|586.95|584.55|586.7|584.3|0
1653383870000|2022-05-24 09:17:50|586.58|584.18|586.83|584.43|586.83|584.43|586.58|584.18|0
1653383880000|2022-05-24 09:18:00|587.08|584.68|587.2|584.8|587.33|584.93|587.08|584.68|0
1653383890000|2022-05-24 09:18:10|587.33|584.93|587.33|584.93|587.33|584.93|587.33|584.93|0
1653383900000|2022-05-24 09:18:20|587.44|585.04|587.44|585.04|587.69|585.29|587.44|585.04|0
1653383910000|2022-05-24 09:18:30|587.69|585.29|587.44|585.04|587.69|585.29|587.44|585.04|0
1653383920000|2022-05-24 09:18:40|587.2|584.8|586.7|584.3|587.2|584.8|586.45|584.05|0
1653383930000|2022-05-24 09:18:50|586.95|584.55|586.95|584.55|586.95|584.55|586.95|584.55|0
1653383940000|2022-05-24 09:19:00|587.44|585.04|587.2|584.8|587.44|585.04|587.2|584.8|0
1653383950000|2022-05-24 09:19:10|587.08|584.68|587.2|584.8|587.2|584.8|586.95|584.55|0
1653383960000|2022-05-24 09:19:20|587.44|585.04|587.33|584.93|587.44|585.04|587.33|584.93|0
1653383970000|2022-05-24 09:19:30|587.2|584.8|587.44|585.04|587.44|585.04|587.2|584.8|0
1653383980000|2022-05-24 09:19:40|587.69|585.29|587.69|585.29|587.69|585.29|587.69|585.29|0
1653383990000|2022-05-24 09:19:50|587.94|585.54|587.94|585.54|587.94|585.54|587.69|585.29|0
1653384000000|2022-05-24 09:20:00|587.2|584.8|586.7|584.3|587.2|584.8|586.7|584.3|0
1653384010000|2022-05-24 09:20:10|586.83|584.43|586.95|584.55|586.95|584.55|586.83|584.43|0
1653384020000|2022-05-24 09:20:20|586.83|584.43|586.7|584.3|586.95|584.55|586.7|584.3|0
1653384030000|2022-05-24 09:20:30|586.58|584.18|586.7|584.3|586.95|584.55|586.58|584.18|0
1653384040000|2022-05-24 09:20:40|586.95|584.55|585.95|583.55|586.95|584.55|585.95|583.55|0
1653384050000|2022-05-24 09:20:50|586.08|583.68|585.7|583.3|586.08|583.68|585.7|583.3|0
1653384060000|2022-05-24 09:21:00|585.46|583.06|585.46|583.06|585.46|583.06|585.46|583.06|0
1653384070000|2022-05-24 09:21:10|585.59|583.19|586.33|583.93|586.33|583.93|585.59|583.19|0
1653384080000|2022-05-24 09:21:20|586.2|583.8|586.08|583.68|586.2|583.8|585.95|583.55|0
1653384090000|2022-05-24 09:21:30|586.2|583.8|585.95|583.55|586.2|583.8|585.95|583.55|0
1653384100000|2022-05-24 09:21:40|586.08|583.68|585.46|583.06|586.08|583.68|585.46|583.06|0
1653384110000|2022-05-24 09:21:50|585.95|583.55|585.83|583.43|585.95|583.55|585.7|583.3|0
1653384120000|2022-05-24 09:22:00|585.59|583.19|585.46|583.06|585.59|583.19|585.46|583.06|0
1653384130000|2022-05-24 09:22:10|585.59|583.19|585.7|583.3|585.95|583.55|585.59|583.19|0
1653384140000|2022-05-24 09:22:20|585.46|583.06|585.46|583.06|585.46|583.06|585.46|583.06|0
1653384150000|2022-05-24 09:22:30|585.21|582.81|585.34|582.94|585.46|583.06|585.21|582.81|0
1653384160000|2022-05-24 09:22:40|586.45|584.05|586.45|584.05|586.45|584.05|586.45|584.05|0
1653384170000|2022-05-24 09:22:50|586.33|583.93|585.95|583.55|586.33|583.93|585.95|583.55|0
1653384180000|2022-05-24 09:23:00|586.2|583.8|585.95|583.55|586.2|583.8|585.95|583.55|0
1653384190000|2022-05-24 09:23:10|586.08|583.68|585.95|583.55|586.08|583.68|585.7|583.3|0
1653384200000|2022-05-24 09:23:20|585.7|583.3|585.95|583.55|585.95|583.55|585.7|583.3|0
1653384210000|2022-05-24 09:23:30|586.2|583.8|586.08|583.68|586.2|583.8|585.95|583.55|0
1653384220000|2022-05-24 09:23:40|586.2|583.8|585.95|583.55|586.2|583.8|585.95|583.55|0
1653384230000|2022-05-24 09:23:50|586.08|583.68|585.95|583.55|586.08|583.68|585.83|583.43|0
1653384240000|2022-05-24 09:24:00|586.08|583.68|586.45|584.05|586.58|584.18|586.08|583.68|0
1653384250000|2022-05-24 09:24:10|586.2|583.8|586.2|583.8|586.2|583.8|586.2|583.8|0
1653384260000|2022-05-24 09:24:20|586.45|584.05|586.45|584.05|586.45|584.05|586.45|584.05|0
1653384270000|2022-05-24 09:24:30|586.7|584.3|586.7|584.3|586.7|584.3|586.7|584.3|0
1653384280000|2022-05-24 09:24:40|586.58|584.18|586.58|584.18|586.58|584.18|586.58|584.18|0
1653384290000|2022-05-24 09:24:50|586.7|584.3|586.95|584.55|586.95|584.55|586.7|584.3|0
1653384310000|2022-05-24 09:25:10|587.2|584.8|587.44|585.04|587.44|585.04|587.2|584.8|0
1653384320000|2022-05-24 09:25:20|587.08|584.68|587.57|585.17|587.57|585.17|587.08|584.68|0
1653384330000|2022-05-24 09:25:30|587.2|584.8|587.2|584.8|587.44|585.04|587.2|584.8|0
1653384340000|2022-05-24 09:25:40|587.33|584.93|587.08|584.68|587.33|584.93|587.08|584.68|0
1653384350000|2022-05-24 09:25:50|587.2|584.8|586.95|584.55|587.2|584.8|586.95|584.55|0
1653384360000|2022-05-24 09:26:00|586.45|584.05|585.46|583.06|586.45|584.05|585.46|583.06|0
1653384370000|2022-05-24 09:26:10|585.34|582.94|585.21|582.81|585.34|582.94|585.21|582.81|0
1653384380000|2022-05-24 09:26:20|584.84|582.44|584.84|582.44|585.21|582.81|584.84|582.44|0
1653384390000|2022-05-24 09:26:30|584.71|582.31|584.84|582.44|584.84|582.44|584.71|582.31|0
1653384400000|2022-05-24 09:26:40|584.71|582.31|583.96|581.56|584.71|582.31|583.96|581.56|0
1653384410000|2022-05-24 09:26:50|583.85|581.45|583.85|581.45|583.85|581.45|583.6|581.2|0
1653384420000|2022-05-24 09:27:00|583.35|580.95|583.1|580.7|583.35|580.95|583.1|580.7|0
1653384430000|2022-05-24 09:27:10|582.97|580.57|583.22|580.82|583.22|580.82|582.72|580.32|0
1653384440000|2022-05-24 09:27:20|583.47|581.07|583.47|581.07|583.47|581.07|583.47|581.07|0
1653384450000|2022-05-24 09:27:30|583.72|581.32|583.35|580.95|583.72|581.32|583.22|580.82|0
1653384460000|2022-05-24 09:27:40|583.22|580.82|583.47|581.07|583.47|581.07|583.22|580.82|0
1653384470000|2022-05-24 09:27:50|583.35|580.95|583.96|581.56|583.96|581.56|583.35|580.95|0
1653384480000|2022-05-24 09:28:00|583.85|581.45|584.46|582.06|584.46|582.06|583.85|581.45|0
1653384490000|2022-05-24 09:28:10|584.71|582.31|584.96|582.56|584.96|582.56|584.71|582.31|0
1653384500000|2022-05-24 09:28:20|584.84|582.44|584.46|582.06|584.84|582.44|584.46|582.06|0
1653384510000|2022-05-24 09:28:30|584.59|582.19|584.71|582.31|584.96|582.56|584.46|582.06|0
1653384520000|2022-05-24 09:28:40|584.84|582.44|584.84|582.44|584.84|582.44|584.84|582.44|0
1653384530000|2022-05-24 09:28:50|584.59|582.19|584.71|582.31|584.71|582.31|584.59|582.19|0
1653384540000|2022-05-24 09:29:00|584.21|581.81|583.84|581.44|584.21|581.81|583.84|581.44|0
1653384550000|2022-05-24 09:29:10|583.6|581.2|583.6|581.2|583.72|581.32|583.47|581.07|0
1653384560000|2022-05-24 09:29:20|583.35|580.95|583.35|580.95|583.35|580.95|583.22|580.82|0
1653384570000|2022-05-24 09:29:30|583.22|580.82|583.47|581.07|583.47|581.07|583.1|580.7|0
1653384580000|2022-05-24 09:29:40|583.84|581.44|583.72|581.32|583.84|581.44|583.72|581.32|0
1653384590000|2022-05-24 09:29:50|583.84|581.44|583.72|581.32|583.84|581.44|583.6|581.2|0
1653384600000|2022-05-24 09:30:00|583.35|580.95|584.21|581.81|584.21|581.81|583.35|580.95|0
1653384610000|2022-05-24 09:30:10|583.72|581.32|583.96|581.56|583.96|581.56|583.72|581.32|0
1653384620000|2022-05-24 09:30:20|584.09|581.69|584.21|581.81|584.21|581.81|584.09|581.69|0
1653384630000|2022-05-24 09:30:30|584.46|582.06|584.71|582.31|584.71|582.31|584.46|582.06|0
1653384640000|2022-05-24 09:30:40|584.46|582.06|584.71|582.31|584.71|582.31|584.46|582.06|0
1653384650000|2022-05-24 09:30:50|584.59|582.19|584.71|582.31|584.71|582.31|584.46|582.06|0
1653384660000|2022-05-24 09:31:00|584.59|582.19|585.34|582.94|585.46|583.06|584.59|582.19|0
1653384670000|2022-05-24 09:31:10|585.21|582.81|584.46|582.06|585.46|583.06|584.46|582.06|0
1653384680000|2022-05-24 09:31:20|584.59|582.19|584.46|582.06|584.71|582.31|584.46|582.06|0
1653384690000|2022-05-24 09:31:30|584.09|581.69|584.34|581.94|584.34|581.94|584.09|581.69|0
1653384700000|2022-05-24 09:31:40|584.46|582.06|584.59|582.19|584.59|582.19|584.46|582.06|0
1653384710000|2022-05-24 09:31:50|584.71|582.31|584.21|581.81|584.71|582.31|584.21|581.81|0
1653384720000|2022-05-24 09:32:00|583.96|581.56|584.21|581.81|584.21|581.81|583.96|581.56|0
1653384730000|2022-05-24 09:32:10|584.46|582.06|584.71|582.31|584.96|582.56|584.46|582.06|0
1653384740000|2022-05-24 09:32:20|584.46|582.06|584.21|581.81|584.46|582.06|584.09|581.69|0
1653384750000|2022-05-24 09:32:30|583.96|581.56|583.84|581.44|583.96|581.56|583.72|581.32|0
1653384760000|2022-05-24 09:32:40|584.09|581.69|583.84|581.44|584.09|581.69|583.84|581.44|0
1653384770000|2022-05-24 09:32:50|583.22|580.82|583.72|581.32|583.72|581.32|583.22|580.82|0
1653384780000|2022-05-24 09:33:00|583.96|581.56|583.72|581.32|583.96|581.56|583.72|581.32|0
1653384790000|2022-05-24 09:33:10|583.84|581.44|583.72|581.32|584.21|581.81|583.72|581.32|0
1653384800000|2022-05-24 09:33:20|583.22|580.82|583.47|581.07|583.47|581.07|583.22|580.82|0
1653384810000|2022-05-24 09:33:30|583.72|581.32|583.72|581.32|583.72|581.32|583.72|581.32|0
1653384820000|2022-05-24 09:33:40|583.84|581.44|583.72|581.32|583.84|581.44|583.72|581.32|0
1653384830000|2022-05-24 09:33:50|583.6|581.2|583.6|581.2|583.6|581.2|583.47|581.07|0
1653384840000|2022-05-24 09:34:00|583.96|581.56|583.96|581.56|583.96|581.56|583.47|581.07|0
1653384850000|2022-05-24 09:34:10|583.72|581.32|584.21|581.81|584.21|581.81|583.72|581.32|0
1653384860000|2022-05-24 09:34:20|583.47|581.07|583.6|581.2|583.6|581.2|583.47|581.07|0
1653384870000|2022-05-24 09:34:30|583.72|581.32|583.47|581.07|583.72|581.32|583.47|581.07|0
1653384880000|2022-05-24 09:34:40|583.6|581.2|583.47|581.07|583.6|581.2|583.47|581.07|0
1653384890000|2022-05-24 09:34:50|583.35|580.95|582.72|580.32|583.35|580.95|582.72|580.32|0
1653384900000|2022-05-24 09:35:00|582.85|580.45|583.47|581.07|583.47|581.07|582.85|580.45|0
1653384910000|2022-05-24 09:35:10|583.22|580.82|583.22|580.82|583.6|581.2|583.22|580.82|0
1653384920000|2022-05-24 09:35:20|582.97|580.57|582.97|580.57|582.97|580.57|582.97|580.57|0
1653384930000|2022-05-24 09:35:30|582.85|580.45|582.72|580.32|582.85|580.45|582.72|580.32|0
1653384940000|2022-05-24 09:35:40|582.85|580.45|583.22|580.82|583.22|580.82|582.85|580.45|0
1653384950000|2022-05-24 09:35:50|582.97|580.57|582.85|580.45|582.97|580.57|582.72|580.32|0
1653384960000|2022-05-24 09:36:00|582.47|580.07|582.72|580.32|582.72|580.32|582.47|580.07|0
1653384970000|2022-05-24 09:36:10|582.22|579.82|582.22|579.82|582.22|579.82|581.98|579.58|0
1653384980000|2022-05-24 09:36:20|582.1|579.7|581.98|579.58|582.22|579.82|581.98|579.58|0
1653384990000|2022-05-24 09:36:30|581.73|579.33|581.86|579.46|581.98|579.58|581.48|579.08|0
1653385000000|2022-05-24 09:36:40|581.73|579.33|581.73|579.33|581.73|579.33|581.73|579.33|0
1653385010000|2022-05-24 09:36:50|581.98|579.58|581.73|579.33|581.98|579.58|581.73|579.33|0
1653385020000|2022-05-24 09:37:00|581.98|579.58|582.1|579.7|582.1|579.7|581.98|579.58|0
1653385030000|2022-05-24 09:37:10|581.98|579.58|581.73|579.33|581.98|579.58|581.73|579.33|0
1653385040000|2022-05-24 09:37:20|581.48|579.08|581.73|579.33|581.73|579.33|581.48|579.08|0
1653385050000|2022-05-24 09:37:30|581.61|579.21|581.61|579.21|581.61|579.21|581.61|579.21|0
1653385060000|2022-05-24 09:37:40|581.73|579.33|581.36|578.96|581.73|579.33|581.23|578.83|0
1653385070000|2022-05-24 09:37:50|581.98|579.58|581.73|579.33|581.98|579.58|581.73|579.33|0
1653385080000|2022-05-24 09:38:00|581.86|579.46|581.36|578.96|581.86|579.46|581.36|578.96|0
1653385090000|2022-05-24 09:38:10|581.23|578.83|581.48|579.08|581.48|579.08|581.23|578.83|0
1653385110000|2022-05-24 09:38:30|581.23|578.83|581.36|578.96|581.36|578.96|581.23|578.83|0
1653385120000|2022-05-24 09:38:40|581.23|578.83|581.23|578.83|581.23|578.83|581.23|578.83|0
1653385130000|2022-05-24 09:38:50|580.98|578.58|580.98|578.58|580.98|578.58|580.98|578.58|0
1653385140000|2022-05-24 09:39:00|581.36|578.96|581.61|579.21|581.61|579.21|581.36|578.96|0
1653385150000|2022-05-24 09:39:10|581.73|579.33|581.73|579.33|581.73|579.33|581.61|579.21|0
1653385160000|2022-05-24 09:39:20|581.61|579.21|581.48|579.08|581.61|579.21|581.48|579.08|0
1653385170000|2022-05-24 09:39:30|581.73|579.33|581.73|579.33|581.73|579.33|581.73|579.33|0
1653385180000|2022-05-24 09:39:40|581.98|579.58|581.98|579.58|581.98|579.58|581.98|579.58|0
1653385190000|2022-05-24 09:39:50|581.73|579.33|581.48|579.08|581.73|579.33|581.48|579.08|0
1653385200000|2022-05-24 09:40:00|580.98|578.58|580.98|578.58|580.98|578.58|580.98|578.58|0
1653385210000|2022-05-24 09:40:10|580.73|578.33|581.48|579.08|581.48|579.08|580.73|578.33|0
1653385220000|2022-05-24 09:40:20|581.36|578.96|581.48|579.08|581.48|579.08|581.23|578.83|0
1653385230000|2022-05-24 09:40:30|581.23|578.83|581.48|579.08|581.48|579.08|581.23|578.83|0
1653385240000|2022-05-24 09:40:40|581.36|578.96|581.36|578.96|581.48|579.08|581.36|578.96|0
1653385250000|2022-05-24 09:40:50|581.73|579.33|581.73|579.33|581.73|579.33|581.61|579.21|0
1653385260000|2022-05-24 09:41:00|581.86|579.46|582.22|579.82|582.22|579.82|581.86|579.46|0
1653385270000|2022-05-24 09:41:10|582.1|579.7|581.98|579.58|582.22|579.82|581.98|579.58|0
1653385280000|2022-05-24 09:41:20|582.22|579.82|582.22|579.82|582.22|579.82|581.98|579.58|0
1653385290000|2022-05-24 09:41:30|582.1|579.7|582.22|579.82|582.22|579.82|581.98|579.58|0
1653385300000|2022-05-24 09:41:40|582.35|579.95|581.98|579.58|582.35|579.95|581.98|579.58|0
1653385310000|2022-05-24 09:41:50|582.1|579.7|582.22|579.82|582.22|579.82|582.1|579.7|0
1653385320000|2022-05-24 09:42:00|581.98|579.58|582.22|579.82|582.22|579.82|581.98|579.58|0
1653385330000|2022-05-24 09:42:10|582.47|580.07|582.72|580.32|582.72|580.32|582.47|580.07|0
1653385340000|2022-05-24 09:42:20|582.47|580.07|582.72|580.32|582.72|580.32|582.47|580.07|0
1653385350000|2022-05-24 09:42:30|582.6|580.2|581.98|579.58|582.72|580.32|581.98|579.58|0
1653385360000|2022-05-24 09:42:40|582.22|579.82|582.22|579.82|582.22|579.82|582.1|579.7|0
1653385370000|2022-05-24 09:42:50|582.47|580.07|582.72|580.32|582.72|580.32|582.47|580.07|0
1653385380000|2022-05-24 09:43:00|582.35|579.95|582.22|579.82|582.35|579.95|582.22|579.82|0
1653385390000|2022-05-24 09:43:10|581.98|579.58|582.47|580.07|582.47|580.07|581.98|579.58|0
1653385410000|2022-05-24 09:43:30|582.22|579.82|582.22|579.82|582.22|579.82|582.22|579.82|0
1653385420000|2022-05-24 09:43:40|582.47|580.07|582.47|580.07|582.47|580.07|582.47|580.07|0
1653385430000|2022-05-24 09:43:50|581.98|579.58|581.98|579.58|581.98|579.58|581.98|579.58|0
1653385440000|2022-05-24 09:44:00|581.86|579.46|581.86|579.46|581.86|579.46|581.86|579.46|0
1653385450000|2022-05-24 09:44:10|581.98|579.58|582.22|579.82|582.22|579.82|581.98|579.58|0
1653385460000|2022-05-24 09:44:20|581.98|579.58|581.73|579.33|581.98|579.58|581.73|579.33|0
1653385470000|2022-05-24 09:44:30|581.86|579.46|581.61|579.21|581.98|579.58|581.61|579.21|0
1653385480000|2022-05-24 09:44:40|581.48|579.08|581.73|579.33|581.73|579.33|581.48|579.08|0
1653385490000|2022-05-24 09:44:50|581.98|579.58|581.98|579.58|581.98|579.58|581.86|579.46|0
1653385500000|2022-05-24 09:45:00|581.86|579.46|581.48|579.08|581.86|579.46|581.48|579.08|0
1653385510000|2022-05-24 09:45:10|581.73|579.33|581.48|579.08|581.73|579.33|581.48|579.08|0
1653385520000|2022-05-24 09:45:20|581.23|578.83|581.48|579.08|581.48|579.08|580.98|578.58|0
1653385530000|2022-05-24 09:45:30|581.61|579.21|581.36|578.96|581.73|579.33|581.36|578.96|0
1653385540000|2022-05-24 09:45:40|581.48|579.08|581.23|578.83|581.48|579.08|581.23|578.83|0
1653385550000|2022-05-24 09:45:50|581.48|579.08|581.48|579.08|581.48|579.08|581.48|579.08|0
1653385560000|2022-05-24 09:46:00|581.73|579.33|581.61|579.21|581.73|579.33|581.61|579.21|0
1653385570000|2022-05-24 09:46:10|581.98|579.58|582.22|579.82|582.22|579.82|581.98|579.58|0
1653385580000|2022-05-24 09:46:20|581.98|579.58|581.73|579.33|581.98|579.58|581.73|579.33|0
1653385590000|2022-05-24 09:46:30|581.48|579.08|581.23|578.83|581.48|579.08|581.23|578.83|0
1653385600000|2022-05-24 09:46:40|581.36|578.96|580.98|578.58|581.36|578.96|580.98|578.58|0
1653385610000|2022-05-24 09:46:50|581.23|578.83|581.11|578.71|581.48|579.08|581.11|578.71|0
1653385620000|2022-05-24 09:47:00|580.61|578.21|580.61|578.21|580.73|578.33|580.61|578.21|0
1653385630000|2022-05-24 09:47:10|580.48|578.08|580.24|577.84|580.48|578.08|580.24|577.84|0
1653385640000|2022-05-24 09:47:20|580.48|578.08|580.73|578.33|580.73|578.33|580.48|578.08|0
1653385650000|2022-05-24 09:47:30|580.48|578.08|580.24|577.84|580.48|578.08|580.24|577.84|0
1653385660000|2022-05-24 09:47:40|580.48|578.08|580.36|577.96|580.48|578.08|580.36|577.96|0
1653385670000|2022-05-24 09:47:50|580.24|577.84|579.74|577.34|580.24|577.84|579.74|577.34|0
1653385680000|2022-05-24 09:48:00|579.99|577.59|580.24|577.84|580.24|577.84|579.99|577.59|0
1653385690000|2022-05-24 09:48:10|580.48|578.08|580.48|578.08|580.48|578.08|580.48|578.08|0
1653385700000|2022-05-24 09:48:20|580.24|577.84|580.61|578.21|580.61|578.21|580.24|577.84|0
1653385710000|2022-05-24 09:48:30|580.73|578.33|580.73|578.33|580.73|578.33|580.73|578.33|0
1653385720000|2022-05-24 09:48:40|580.48|578.08|580.48|578.08|580.48|578.08|580.48|578.08|0
1653385730000|2022-05-24 09:48:50|580.73|578.33|580.73|578.33|580.73|578.33|580.73|578.33|0
1653385740000|2022-05-24 09:49:00|580.48|578.08|579.99|577.59|580.48|578.08|579.87|577.47|0
1653385750000|2022-05-24 09:49:10|579.87|577.47|579.99|577.59|579.99|577.59|579.87|577.47|0
1653385760000|2022-05-24 09:49:20|578.99|576.59|578.75|576.35|578.99|576.59|578.75|576.35|0
1653385770000|2022-05-24 09:49:30|578.74|576.34|578.74|576.34|578.99|576.59|578.74|576.34|0
1653385780000|2022-05-24 09:49:40|578.87|576.47|578.74|576.34|578.87|576.47|578.74|576.34|0
1653385800000|2022-05-24 09:50:00|579.24|576.84|578.99|576.59|579.24|576.84|578.99|576.59|0
1653385820000|2022-05-24 09:50:20|578.87|576.47|578.5|576.1|578.87|576.47|578.25|575.85|0
1653385830000|2022-05-24 09:50:30|578.63|576.23|578.74|576.34|578.74|576.34|578.63|576.23|0
1653385840000|2022-05-24 09:50:40|578.99|576.59|579.24|576.84|579.24|576.84|578.74|576.34|0
1653385850000|2022-05-24 09:50:50|579.12|576.72|579.24|576.84|579.24|576.84|579.12|576.72|0
1653385860000|2022-05-24 09:51:00|579.49|577.09|578.87|576.47|579.49|577.09|578.87|576.47|0
1653385870000|2022-05-24 09:51:10|578.74|576.34|578.5|576.1|578.74|576.34|578.38|575.98|0
1653385880000|2022-05-24 09:51:20|578.74|576.34|578.74|576.34|578.74|576.34|578.74|576.34|0
1653385890000|2022-05-24 09:51:30|579.12|576.72|578.99|576.59|579.24|576.84|578.99|576.59|0
1653385900000|2022-05-24 09:51:40|579.24|576.84|579.12|576.72|579.24|576.84|579.12|576.72|0
1653385910000|2022-05-24 09:51:50|579.24|576.84|578.74|576.34|579.24|576.84|578.74|576.34|0
1653385920000|2022-05-24 09:52:00|578.5|576.1|578.5|576.1|578.5|576.1|578.5|576.1|0
1653385930000|2022-05-24 09:52:10|578.74|576.34|578.5|576.1|578.74|576.34|578.5|576.1|0
1653385940000|2022-05-24 09:52:20|578.25|575.85|577.75|575.35|578.25|575.85|577.75|575.35|0
1653385950000|2022-05-24 09:52:30|578|575.6|577.38|574.98|578|575.6|577.38|574.98|0
1653385960000|2022-05-24 09:52:40|577.25|574.85|577.5|575.1|577.75|575.35|577.25|574.85|0
1653385970000|2022-05-24 09:52:50|577.63|575.23|577.25|574.85|577.63|575.23|577.25|574.85|0
1653385980000|2022-05-24 09:53:00|577.5|575.1|577.75|575.35|577.75|575.35|577.5|575.1|0
1653385990000|2022-05-24 09:53:10|578|575.6|578.38|575.98|578.38|575.98|578|575.6|0
1653386000000|2022-05-24 09:53:20|578.5|576.1|578.74|576.34|578.74|576.34|578.5|576.1|0
1653386010000|2022-05-24 09:53:30|578.5|576.1|578.25|575.85|578.5|576.1|578.25|575.85|0
1653386020000|2022-05-24 09:53:40|578.38|575.98|578|575.6|578.38|575.98|578|575.6|0
1653386030000|2022-05-24 09:53:50|577.75|575.35|578.13|575.73|578.13|575.73|577.75|575.35|0
1653386040000|2022-05-24 09:54:00|578|575.6|578|575.6|578.13|575.73|578|575.6|0
1653386050000|2022-05-24 09:54:10|577.75|575.35|577.75|575.35|577.75|575.35|577.75|575.35|0
1653386070000|2022-05-24 09:54:30|578|575.6|578|575.6|578|575.6|578|575.6|0
1653386080000|2022-05-24 09:54:40|578.13|575.73|578|575.6|578.25|575.85|578|575.6|0
1653386090000|2022-05-24 09:54:50|577.88|575.48|577.88|575.48|577.88|575.48|577.88|575.48|0
1653386100000|2022-05-24 09:55:00|577.75|575.35|577.63|575.23|577.75|575.35|577.63|575.23|0
1653386110000|2022-05-24 09:55:10|577.75|575.35|577.5|575.1|577.75|575.35|577.5|575.1|0
1653386130000|2022-05-24 09:55:30|577.25|574.85|577.25|574.85|577.25|574.85|577.25|574.85|0
1653386140000|2022-05-24 09:55:40|577.01|574.61|577.5|575.1|577.5|575.1|577.01|574.61|0
1653386150000|2022-05-24 09:55:50|577.25|574.85|577.25|574.85|577.25|574.85|577.25|574.85|0
1653386160000|2022-05-24 09:56:00|577.01|574.61|576.51|574.11|577.01|574.61|576.51|574.11|0
1653386170000|2022-05-24 09:56:10|576.76|574.36|576.51|574.11|576.76|574.36|576.51|574.11|0
1653386180000|2022-05-24 09:56:20|576.01|573.61|576.01|573.61|576.26|573.86|576.01|573.61|0
1653386190000|2022-05-24 09:56:30|576.26|573.86|576.14|573.74|576.26|573.86|576.01|573.61|0
1653386200000|2022-05-24 09:56:40|575.76|573.36|574.77|572.37|575.76|573.36|574.77|572.37|0
1653386210000|2022-05-24 09:56:50|575.02|572.62|575.27|572.87|575.27|572.87|575.02|572.62|0
1653386220000|2022-05-24 09:57:00|575.02|572.62|575.02|572.62|575.02|572.62|575.02|572.62|0
1653386230000|2022-05-24 09:57:10|575.27|572.87|575.76|573.36|575.76|573.36|575.27|572.87|0
1653386240000|2022-05-24 09:57:20|575.52|573.12|575.27|572.87|575.52|573.12|575.27|572.87|0
1653386250000|2022-05-24 09:57:30|575.52|573.12|574.52|572.12|575.52|573.12|574.52|572.12|0
1653386260000|2022-05-24 09:57:40|574.77|572.37|575.02|572.62|575.02|572.62|574.77|572.37|0
1653386270000|2022-05-24 09:57:50|574.9|572.5|575.15|572.75|575.15|572.75|574.9|572.5|0
1653386280000|2022-05-24 09:58:00|575.27|572.87|575.15|572.75|575.27|572.87|574.77|572.37|0
1653386290000|2022-05-24 09:58:10|575.27|572.87|575.15|572.75|575.27|572.87|575.15|572.75|0
1653386300000|2022-05-24 09:58:20|575.27|572.87|575.27|572.87|575.27|572.87|575.27|572.87|0
1653386310000|2022-05-24 09:58:30|575.52|573.12|575.52|573.12|575.52|573.12|575.27|572.87|0
1653386320000|2022-05-24 09:58:40|575.27|572.87|575.27|572.87|575.4|573|575.27|572.87|0
1653386330000|2022-05-24 09:58:50|575.15|572.75|575.27|572.87|575.27|572.87|575.15|572.75|0
1653386340000|2022-05-24 09:59:00|575.4|573|575.64|573.24|575.64|573.24|575.27|572.87|0
1653386350000|2022-05-24 09:59:10|575.76|573.36|576.14|573.74|576.26|573.86|575.76|573.36|0
1653386360000|2022-05-24 09:59:20|576.01|573.61|576.26|573.86|576.26|573.86|576.01|573.61|0
1653386370000|2022-05-24 09:59:30|576.51|574.11|576.51|574.11|576.76|574.36|576.51|574.11|0
1653386380000|2022-05-24 09:59:40|576.89|574.49|577.01|574.61|577.01|574.61|576.76|574.36|0
1653386390000|2022-05-24 09:59:50|576.76|574.36|576.89|574.49|576.89|574.49|576.76|574.36|0
1653386400000|2022-05-24 10:00:00|576.76|574.36|576.76|574.36|576.76|574.36|576.51|574.11|0
1653386410000|2022-05-24 10:00:10|577.01|574.61|577.01|574.61|577.01|574.61|577.01|574.61|0
1653386420000|2022-05-24 10:00:20|577.25|574.85|577.25|574.85|577.5|575.1|577.25|574.85|0
1653386430000|2022-05-24 10:00:30|577.01|574.61|577.25|574.85|577.25|574.85|576.76|574.36|0
1653386440000|2022-05-24 10:00:40|577.13|574.73|577.5|575.1|577.5|575.1|577.13|574.73|0
1653386450000|2022-05-24 10:00:50|577.75|575.35|577.63|575.23|577.75|575.35|577.63|575.23|0
1653386460000|2022-05-24 10:01:00|577.75|575.35|578|575.6|578|575.6|577.75|575.35|0
1653386470000|2022-05-24 10:01:10|578.25|575.85|578|575.6|578.5|576.1|578|575.6|0
1653386480000|2022-05-24 10:01:20|577.88|575.48|578.13|575.73|578.13|575.73|577.88|575.48|0
1653386490000|2022-05-24 10:01:30|578.25|575.85|578.25|575.85|578.5|576.1|578.25|575.85|0
1653386500000|2022-05-24 10:01:40|578.5|576.1|578.25|575.85|578.5|576.1|578.25|575.85|0
1653386510000|2022-05-24 10:01:50|578.5|576.1|578.74|576.34|578.99|576.59|578.5|576.1|0
1653386520000|2022-05-24 10:02:00|578.5|576.1|578.5|576.1|578.5|576.1|578.5|576.1|0
1653386530000|2022-05-24 10:02:10|578.63|576.23|578.74|576.34|578.74|576.34|578.63|576.23|0
1653386540000|2022-05-24 10:02:20|578.5|576.1|578.74|576.34|578.87|576.47|578.5|576.1|0
1653386550000|2022-05-24 10:02:30|578.63|576.23|578.74|576.34|578.74|576.34|578.63|576.23|0
1653386560000|2022-05-24 10:02:40|578.99|576.59|578.99|576.59|578.99|576.59|578.99|576.59|0
1653386570000|2022-05-24 10:02:50|579.24|576.84|579.49|577.09|579.49|577.09|579.24|576.84|0
1653386580000|2022-05-24 10:03:00|579.74|577.34|579.49|577.09|579.74|577.34|579.49|577.09|0
1653386590000|2022-05-24 10:03:10|579.87|577.47|579.74|577.34|579.87|577.47|579.74|577.34|0
1653386600000|2022-05-24 10:03:20|579.87|577.47|579.99|577.59|579.99|577.59|579.74|577.34|0
1653386610000|2022-05-24 10:03:30|579.74|577.34|579.99|577.59|579.99|577.59|579.74|577.34|0
1653386620000|2022-05-24 10:03:40|579.74|577.34|579.49|577.09|579.74|577.34|579.49|577.09|0
1653386630000|2022-05-24 10:03:50|579.74|577.34|579.49|577.09|579.99|577.59|579.49|577.09|0
1653386640000|2022-05-24 10:04:00|579.62|577.22|579.74|577.34|579.74|577.34|579.49|577.09|0
1653386650000|2022-05-24 10:04:10|579.99|577.59|579.99|577.59|579.99|577.59|579.87|577.47|0
1653386660000|2022-05-24 10:04:20|580.12|577.72|579.37|576.97|580.12|577.72|579.37|576.97|0
1653386670000|2022-05-24 10:04:30|579.24|576.84|579.37|576.97|579.37|576.97|579.24|576.84|0
1653386680000|2022-05-24 10:04:40|579.24|576.84|578.74|576.34|579.24|576.84|578.74|576.34|0
1653386690000|2022-05-24 10:04:50|579.24|576.84|579.24|576.84|579.24|576.84|578.99|576.59|0
1653386700000|2022-05-24 10:05:00|579.37|576.97|579.74|577.34|579.74|577.34|579.37|576.97|0
1653386720000|2022-05-24 10:05:20|579.99|577.59|579.49|577.09|579.99|577.59|579.49|577.09|0
1653386730000|2022-05-24 10:05:30|579.62|577.22|579.62|577.22|579.62|577.22|579.62|577.22|0
1653386740000|2022-05-24 10:05:40|579.74|577.34|579.74|577.34|579.99|577.59|579.74|577.34|0
1653386750000|2022-05-24 10:05:50|579.87|577.47|580.23|577.83|580.36|577.96|579.87|577.47|0
1653386760000|2022-05-24 10:06:00|580.48|578.08|580.48|578.08|580.48|578.08|580.48|578.08|0
1653386770000|2022-05-24 10:06:10|580.36|577.96|579.74|577.34|580.36|577.96|579.74|577.34|0
1653386780000|2022-05-24 10:06:20|579.24|576.84|579.24|576.84|579.24|576.84|579.24|576.84|0
1653386790000|2022-05-24 10:06:30|579.12|576.72|578.74|576.34|579.12|576.72|578.74|576.34|0
1653386800000|2022-05-24 10:06:40|578.5|576.1|578.74|576.34|578.74|576.34|578.5|576.1|0
1653386810000|2022-05-24 10:06:50|578.62|576.22|578.74|576.34|578.74|576.34|578.5|576.1|0
1653386820000|2022-05-24 10:07:00|578.99|576.59|578.74|576.34|578.99|576.59|578.74|576.34|0
1653386830000|2022-05-24 10:07:10|578.99|576.59|578.5|576.1|578.99|576.59|578.5|576.1|0
1653386840000|2022-05-24 10:07:20|578.74|576.34|578.38|575.98|578.74|576.34|578.38|575.98|0
1653386850000|2022-05-24 10:07:30|578.5|576.1|578.25|575.85|578.5|576.1|578.25|575.85|0
1653386860000|2022-05-24 10:07:40|578.13|575.73|578.13|575.73|578.13|575.73|578.13|575.73|0
1653386870000|2022-05-24 10:07:50|578|575.6|578.25|575.85|578.5|576.1|578|575.6|0
1653386880000|2022-05-24 10:08:00|577.25|574.85|576.64|574.24|577.25|574.85|576.64|574.24|0
1653386890000|2022-05-24 10:08:10|576.76|574.36|576.51|574.11|576.76|574.36|576.51|574.11|0
1653386900000|2022-05-24 10:08:20|576.76|574.36|576.76|574.36|576.76|574.36|576.51|574.11|0
1653386910000|2022-05-24 10:08:30|577.01|574.61|577.01|574.61|577.25|574.85|577.01|574.61|0
1653386920000|2022-05-24 10:08:40|576.76|574.36|576.64|574.24|577.01|574.61|576.64|574.24|0
1653386930000|2022-05-24 10:08:50|576.51|574.11|576.64|574.24|576.64|574.24|576.51|574.11|0
1653386940000|2022-05-24 10:09:00|576.51|574.11|576.64|574.24|576.76|574.36|576.39|573.99|0
1653386950000|2022-05-24 10:09:10|576.76|574.36|576.51|574.11|576.76|574.36|576.51|574.11|0
1653386960000|2022-05-24 10:09:20|576.76|574.36|576.39|573.99|576.76|574.36|576.39|573.99|0
1653386970000|2022-05-24 10:09:30|576.01|573.61|575.76|573.36|576.01|573.61|575.76|573.36|0
1653386980000|2022-05-24 10:09:40|575.51|573.11|574.9|572.5|575.51|573.11|574.9|572.5|0
1653386990000|2022-05-24 10:09:50|575.02|572.62|575.27|572.87|575.51|573.11|575.02|572.62|0
1653387000000|2022-05-24 10:10:00|575.15|572.75|575.27|572.87|575.27|572.87|575.02|572.62|0
1653387010000|2022-05-24 10:10:10|575.15|572.75|575.27|572.87|575.27|572.87|575.15|572.75|0
1653387020000|2022-05-24 10:10:20|575.15|572.75|575.51|573.11|575.51|573.11|575.15|572.75|0
1653387030000|2022-05-24 10:10:30|575.4|573|575.02|572.62|575.4|573|575.02|572.62|0
1653387040000|2022-05-24 10:10:40|574.9|572.5|574.52|572.12|574.9|572.5|574.52|572.12|0
1653387050000|2022-05-24 10:10:50|574.27|571.87|574.52|572.12|574.52|572.12|574.27|571.87|0
1653387060000|2022-05-24 10:11:00|574.65|572.25|574.52|572.12|574.65|572.25|574.52|572.12|0
1653387070000|2022-05-24 10:11:10|573.66|571.26|574.27|571.87|574.27|571.87|573.66|571.26|0
1653387080000|2022-05-24 10:11:20|574.15|571.75|573.91|571.51|574.27|571.87|573.91|571.51|0
1653387090000|2022-05-24 10:11:30|574.02|571.62|575.02|572.62|575.02|572.62|574.02|571.62|0
1653387100000|2022-05-24 10:11:40|575.27|572.87|575.51|573.11|575.51|573.11|575.27|572.87|0
1653387110000|2022-05-24 10:11:50|575.76|573.36|576.01|573.61|576.01|573.61|575.76|573.36|0
1653387120000|2022-05-24 10:12:00|576.26|573.86|576.51|574.11|576.51|574.11|576.26|573.86|0
1653387130000|2022-05-24 10:12:10|576.01|573.61|576.01|573.61|576.01|573.61|575.76|573.36|0
1653387140000|2022-05-24 10:12:20|575.76|573.36|575.76|573.36|575.76|573.36|575.76|573.36|0
1653387150000|2022-05-24 10:12:30|575.51|573.11|575.51|573.11|575.51|573.11|575.27|572.87|0
1653387160000|2022-05-24 10:12:40|575.27|572.87|575.02|572.62|575.27|572.87|575.02|572.62|0
1653387170000|2022-05-24 10:12:50|574.9|572.5|574.9|572.5|574.9|572.5|574.9|572.5|0
1653387180000|2022-05-24 10:13:00|575.02|572.62|575.02|572.62|575.02|572.62|574.77|572.37|0
1653387190000|2022-05-24 10:13:10|575.51|573.11|575.76|573.36|575.76|573.36|575.51|573.11|0
1653387200000|2022-05-24 10:13:20|575.51|573.11|575.89|573.49|575.89|573.49|575.51|573.11|0
1653387210000|2022-05-24 10:13:30|575.76|573.36|576.14|573.74|576.26|573.86|575.76|573.36|0
1653387220000|2022-05-24 10:13:40|576.26|573.86|576.01|573.61|576.26|573.86|576.01|573.61|0
1653387230000|2022-05-24 10:13:50|575.76|573.36|575.76|573.36|575.76|573.36|575.64|573.24|0
1653387240000|2022-05-24 10:14:00|575.51|573.11|575.76|573.36|575.76|573.36|575.51|573.11|0
1653387260000|2022-05-24 10:14:20|575.27|572.87|575.27|572.87|575.51|573.11|575.27|572.87|0
1653387270000|2022-05-24 10:14:30|575.15|572.75|575.51|573.11|575.51|573.11|575.15|572.75|0
1653387280000|2022-05-24 10:14:40|575.76|573.36|575.76|573.36|575.76|573.36|575.51|573.11|0
1653387290000|2022-05-24 10:14:50|576.01|573.61|575.76|573.36|576.01|573.61|575.76|573.36|0
1653387300000|2022-05-24 10:15:00|575.51|573.11|575.64|573.24|575.64|573.24|575.51|573.11|0
1653387310000|2022-05-24 10:15:10|575.76|573.36|575.76|573.36|575.76|573.36|575.76|573.36|0
1653387320000|2022-05-24 10:15:20|575.51|573.11|575.51|573.11|575.64|573.24|575.51|573.11|0
1653387340000|2022-05-24 10:15:40|575.76|573.36|575.27|572.87|575.76|573.36|575.27|572.87|0
1653387360000|2022-05-24 10:16:00|574.77|572.37|574.65|572.25|574.77|572.37|574.65|572.25|0
1653387370000|2022-05-24 10:16:10|574.52|572.12|574.27|571.87|574.52|572.12|574.27|571.87|0
1653387380000|2022-05-24 10:16:20|574.15|571.75|573.78|571.38|574.15|571.75|573.78|571.38|0
1653387390000|2022-05-24 10:16:30|574.02|571.62|574.52|572.12|574.52|572.12|574.02|571.62|0
1653387400000|2022-05-24 10:16:40|574.77|572.37|574.77|572.37|574.77|572.37|574.77|572.37|0
1653387410000|2022-05-24 10:16:50|574.27|571.87|574.02|571.62|574.27|571.87|574.02|571.62|0
1653387420000|2022-05-24 10:17:00|573.78|571.38|573.78|571.38|573.78|571.38|573.78|571.38|0
1653387430000|2022-05-24 10:17:10|573.53|571.13|573.53|571.13|573.53|571.13|573.53|571.13|0
1653387440000|2022-05-24 10:17:20|573.03|570.63|573.28|570.88|573.28|570.88|573.03|570.63|0
1653387450000|2022-05-24 10:17:30|573.03|570.63|572.91|570.51|573.03|570.63|572.91|570.51|0
1653387460000|2022-05-24 10:17:40|573.03|570.63|573.03|570.63|573.03|570.63|573.03|570.63|0
1653387470000|2022-05-24 10:17:50|573.16|570.76|573.16|570.76|573.16|570.76|573.03|570.63|0
1653387480000|2022-05-24 10:18:00|573.03|570.63|573.03|570.63|573.03|570.63|573.03|570.63|0
1653387490000|2022-05-24 10:18:10|572.78|570.38|572.78|570.38|572.78|570.38|572.78|570.38|0
1653387510000|2022-05-24 10:18:30|572.53|570.13|572.53|570.13|572.53|570.13|572.53|570.13|0
1653387520000|2022-05-24 10:18:40|572.29|569.89|572.17|569.77|572.29|569.89|572.17|569.77|0
1653387530000|2022-05-24 10:18:50|572.29|569.89|572.29|569.89|572.29|569.89|572.29|569.89|0
1653387540000|2022-05-24 10:19:00|572.04|569.64|572.29|569.89|572.29|569.89|572.04|569.64|0
1653387550000|2022-05-24 10:19:10|572.04|569.64|571.54|569.14|572.04|569.64|571.54|569.14|0
1653387560000|2022-05-24 10:19:20|571.79|569.39|572.04|569.64|572.29|569.89|571.79|569.39|0
1653387570000|2022-05-24 10:19:30|572.29|569.89|572.04|569.64|572.29|569.89|572.04|569.64|0
1653387580000|2022-05-24 10:19:40|572.29|569.89|571.79|569.39|572.29|569.89|571.79|569.39|0
1653387590000|2022-05-24 10:19:50|571.92|569.52|571.92|569.52|572.04|569.64|571.79|569.39|0
1653387600000|2022-05-24 10:20:00|572.04|569.64|572.29|569.89|572.29|569.89|572.04|569.64|0
1653387610000|2022-05-24 10:20:10|571.79|569.39|572.04|569.64|572.04|569.64|571.79|569.39|0
1653387620000|2022-05-24 10:20:20|572.17|569.77|572.17|569.77|572.29|569.89|572.17|569.77|0
1653387630000|2022-05-24 10:20:30|572.29|569.89|572.66|570.26|572.66|570.26|572.29|569.89|0
1653387640000|2022-05-24 10:20:40|572.41|570.01|572.53|570.13|572.53|570.13|572.29|569.89|0
1653387650000|2022-05-24 10:20:50|572.41|570.01|572.29|569.89|572.41|570.01|572.29|569.89|0
1653387660000|2022-05-24 10:21:00|572.04|569.64|571.92|569.52|572.04|569.64|571.92|569.52|0
1653387670000|2022-05-24 10:21:10|571.79|569.39|572.04|569.64|572.04|569.64|571.79|569.39|0
1653387680000|2022-05-24 10:21:20|572.17|569.77|572.29|569.89|572.29|569.89|572.04|569.64|0
1653387690000|2022-05-24 10:21:30|572.04|569.64|572.29|569.89|572.29|569.89|572.04|569.64|0
1653387700000|2022-05-24 10:21:40|572.04|569.64|572.17|569.77|572.17|569.77|572.04|569.64|0
1653387710000|2022-05-24 10:21:50|572.29|569.89|572.29|569.89|572.29|569.89|572.29|569.89|0
1653387720000|2022-05-24 10:22:00|572.17|569.77|572.17|569.77|572.17|569.77|572.04|569.64|0
1653387730000|2022-05-24 10:22:10|572.29|569.89|572.17|569.77|572.29|569.89|572.17|569.77|0
1653387740000|2022-05-24 10:22:20|571.54|569.14|571.29|568.89|571.54|569.14|571.29|568.89|0
1653387750000|2022-05-24 10:22:30|571.04|568.64|571.04|568.64|571.04|568.64|571.04|568.64|0
1653387760000|2022-05-24 10:22:40|570.55|568.15|570.55|568.15|570.8|568.4|570.55|568.15|0
1653387770000|2022-05-24 10:22:50|570.3|567.9|569.8|567.4|570.3|567.9|569.8|567.4|0
1653387780000|2022-05-24 10:23:00|569.55|567.15|569.55|567.15|569.55|567.15|569.55|567.15|0
1653387790000|2022-05-24 10:23:10|569.31|566.91|569.55|567.15|569.8|567.4|569.31|566.91|0
1653387800000|2022-05-24 10:23:20|570.05|567.65|570.05|567.65|570.05|567.65|569.8|567.4|0
1653387810000|2022-05-24 10:23:30|570.55|568.15|570.8|568.4|570.8|568.4|570.55|568.15|0
1653387820000|2022-05-24 10:23:40|571.04|568.64|571.04|568.64|571.04|568.64|571.04|568.64|0
1653387830000|2022-05-24 10:23:50|570.8|568.4|571.04|568.64|571.17|568.77|570.8|568.4|0
1653387840000|2022-05-24 10:24:00|571.17|568.77|571.42|569.02|571.42|569.02|571.17|568.77|0
1653387850000|2022-05-24 10:24:10|570.8|568.4|570.92|568.52|571.04|568.64|570.8|568.4|0
1653387860000|2022-05-24 10:24:20|570.8|568.4|571.29|568.89|571.29|568.89|570.8|568.4|0
1653387870000|2022-05-24 10:24:30|571.54|569.14|571.54|569.14|571.54|569.14|571.54|569.14|0
1653387880000|2022-05-24 10:24:40|571.67|569.27|572.29|569.89|572.29|569.89|571.67|569.27|0
1653387890000|2022-05-24 10:24:50|572.04|569.64|571.79|569.39|572.04|569.64|571.54|569.14|0
1653387900000|2022-05-24 10:25:00|572.04|569.64|572.29|569.89|572.41|570.01|571.92|569.52|0
1653387910000|2022-05-24 10:25:10|572.17|569.77|572.53|570.13|572.53|570.13|572.17|569.77|0
1653387920000|2022-05-24 10:25:20|572.78|570.38|572.78|570.38|572.91|570.51|572.78|570.38|0
1653387930000|2022-05-24 10:25:30|572.66|570.26|572.78|570.38|572.78|570.38|572.53|570.13|0
1653387940000|2022-05-24 10:25:40|572.91|570.51|573.03|570.63|573.16|570.76|572.91|570.51|0
1653387950000|2022-05-24 10:25:50|573.16|570.76|573.03|570.63|573.28|570.88|573.03|570.63|0
1653387960000|2022-05-24 10:26:00|573.16|570.76|573.16|570.76|573.28|570.88|573.16|570.76|0
1653387970000|2022-05-24 10:26:10|573.03|570.63|573.28|570.88|573.28|570.88|573.03|570.63|0
1653387980000|2022-05-24 10:26:20|573.41|571.01|573.28|570.88|573.53|571.13|573.28|570.88|0
1653387990000|2022-05-24 10:26:30|573.03|570.63|573.16|570.76|573.16|570.76|573.03|570.63|0
1653388000000|2022-05-24 10:26:40|573.53|571.13|573.28|570.88|573.53|571.13|573.28|570.88|0
1653388010000|2022-05-24 10:26:50|573.41|571.01|573.28|570.88|573.41|571.01|573.28|570.88|0
1653388020000|2022-05-24 10:27:00|573.41|571.01|573.41|571.01|573.41|571.01|573.41|571.01|0
1653388030000|2022-05-24 10:27:10|573.28|570.88|573.53|571.13|573.53|571.13|573.28|570.88|0
1653388040000|2022-05-24 10:27:20|573.78|571.38|574.15|571.75|574.15|571.75|573.78|571.38|0
1653388050000|2022-05-24 10:27:30|574.27|571.87|574.15|571.75|574.27|571.87|574.15|571.75|0
1653388060000|2022-05-24 10:27:40|574.02|571.62|574.02|571.62|574.02|571.62|573.78|571.38|0
1653388070000|2022-05-24 10:27:50|574.27|571.87|574.27|571.87|574.27|571.87|574.27|571.87|0
1653388080000|2022-05-24 10:28:00|574.15|571.75|573.78|571.38|574.15|571.75|573.78|571.38|0
1653388090000|2022-05-24 10:28:10|573.53|571.13|573.03|570.63|573.53|571.13|573.03|570.63|0
1653388100000|2022-05-24 10:28:20|572.91|570.51|572.29|569.89|572.91|570.51|572.29|569.89|0
1653388110000|2022-05-24 10:28:30|572.04|569.64|572.04|569.64|572.04|569.64|571.79|569.39|0
1653388120000|2022-05-24 10:28:40|572.17|569.77|572.53|570.13|572.53|570.13|572.17|569.77|0
1653388130000|2022-05-24 10:28:50|572.29|569.89|571.54|569.14|572.29|569.89|571.54|569.14|0
1653388140000|2022-05-24 10:29:00|571.29|568.89|572.17|569.77|572.17|569.77|571.29|568.89|0
1653388150000|2022-05-24 10:29:10|572.29|569.89|572.29|569.89|572.66|570.26|572.29|569.89|0
1653388160000|2022-05-24 10:29:20|571.79|569.39|571.67|569.27|571.79|569.39|571.67|569.27|0
1653388170000|2022-05-24 10:29:30|571.54|569.14|571.54|569.14|571.54|569.14|571.29|568.89|0
1653388180000|2022-05-24 10:29:40|571.67|569.27|571.54|569.14|571.67|569.27|571.54|569.14|0
1653388190000|2022-05-24 10:29:50|571.42|569.02|571.42|569.02|571.42|569.02|571.42|569.02|0
1653388200000|2022-05-24 10:30:00|571.79|569.39|571.54|569.14|571.79|569.39|571.54|569.14|0
1653388210000|2022-05-24 10:30:10|572.29|569.89|572.04|569.64|572.29|569.89|571.92|569.52|0
1653388220000|2022-05-24 10:30:20|571.79|569.39|572.04|569.64|572.04|569.64|571.79|569.39|0
1653388230000|2022-05-24 10:30:30|571.79|569.39|571.92|569.52|571.92|569.52|571.79|569.39|0
1653388240000|2022-05-24 10:30:40|571.54|569.14|571.54|569.14|571.54|569.14|571.54|569.14|0
1653388260000|2022-05-24 10:31:00|571.29|568.89|571.42|569.02|571.54|569.14|571.29|568.89|0
1653388270000|2022-05-24 10:31:10|571.04|568.64|571.17|568.77|571.29|568.89|571.04|568.64|0
1653388280000|2022-05-24 10:31:20|571.29|568.89|571.04|568.64|571.54|569.14|571.04|568.64|0
1653388290000|2022-05-24 10:31:30|570.8|568.4|571.04|568.64|571.04|568.64|570.8|568.4|0
1653388300000|2022-05-24 10:31:40|570.8|568.4|571.17|568.77|571.54|569.14|570.8|568.4|0
1653388310000|2022-05-24 10:31:50|571.04|568.64|570.3|567.9|571.04|568.64|570.3|567.9|0
1653388320000|2022-05-24 10:32:00|570.55|568.15|570.55|568.15|570.55|568.15|570.55|568.15|0
1653388330000|2022-05-24 10:32:10|570.43|568.03|570.55|568.15|570.55|568.15|570.43|568.03|0
1653388340000|2022-05-24 10:32:20|570.8|568.4|570.8|568.4|570.8|568.4|570.55|568.15|0
1653388350000|2022-05-24 10:32:30|570.55|568.15|570.55|568.15|570.8|568.4|570.55|568.15|0
1653388360000|2022-05-24 10:32:40|571.04|568.64|570.55|568.15|571.04|568.64|570.55|568.15|0
1653388370000|2022-05-24 10:32:50|570.68|568.28|570.68|568.28|570.8|568.4|570.55|568.15|0
1653388380000|2022-05-24 10:33:00|570.8|568.4|571.04|568.64|571.04|568.64|570.8|568.4|0
1653388390000|2022-05-24 10:33:10|571.29|568.89|571.29|568.89|571.29|568.89|571.29|568.89|0
1653388400000|2022-05-24 10:33:20|571.04|568.64|570.92|568.52|571.29|568.89|570.92|568.52|0
1653388410000|2022-05-24 10:33:30|570.8|568.4|570.3|567.9|570.8|568.4|570.18|567.78|0
1653388420000|2022-05-24 10:33:40|570.18|567.78|570.18|567.78|570.18|567.78|570.18|567.78|0
1653388430000|2022-05-24 10:33:50|570.05|567.65|570.55|568.15|570.55|568.15|570.05|567.65|0
1653388440000|2022-05-24 10:34:00|570.92|568.52|571.79|569.39|571.79|569.39|570.92|568.52|0
1653388450000|2022-05-24 10:34:10|571.54|569.14|571.54|569.14|571.54|569.14|571.54|569.14|0
1653388460000|2022-05-24 10:34:20|571.79|569.39|571.79|569.39|571.79|569.39|571.79|569.39|0
1653388470000|2022-05-24 10:34:30|571.67|569.27|571.79|569.39|571.79|569.39|571.54|569.14|0
1653388480000|2022-05-24 10:34:40|571.92|569.52|571.92|569.52|572.04|569.64|571.92|569.52|0
1653388490000|2022-05-24 10:34:50|572.04|569.64|572.53|570.13|572.53|570.13|572.04|569.64|0
1653388500000|2022-05-24 10:35:00|572.78|570.38|572.78|570.38|572.78|570.38|572.78|570.38|0
1653388510000|2022-05-24 10:35:10|573.16|570.76|573.28|570.88|573.28|570.88|573.16|570.76|0
1653388520000|2022-05-24 10:35:20|573.53|571.13|573.53|571.13|573.53|571.13|573.28|570.88|0
1653388530000|2022-05-24 10:35:30|573.28|570.88|573.41|571.01|573.41|571.01|573.28|570.88|0
1653388540000|2022-05-24 10:35:40|573.53|571.13|573.53|571.13|573.53|571.13|573.41|571.01|0
1653388550000|2022-05-24 10:35:50|573.28|570.88|573.03|570.63|573.28|570.88|573.03|570.63|0
1653388560000|2022-05-24 10:36:00|573.28|570.88|573.28|570.88|573.28|570.88|573.03|570.63|0
1653388570000|2022-05-24 10:36:10|573.03|570.63|573.28|570.88|573.28|570.88|573.03|570.63|0
1653388580000|2022-05-24 10:36:20|573.53|571.13|573.53|571.13|573.53|571.13|573.41|571.01|0
1653388590000|2022-05-24 10:36:30|573.41|571.01|573.77|571.37|573.77|571.37|573.41|571.01|0
1653388600000|2022-05-24 10:36:40|573.9|571.5|574.02|571.62|574.15|571.75|573.9|571.5|0
1653388610000|2022-05-24 10:36:50|574.15|571.75|574.27|571.87|574.27|571.87|574.15|571.75|0
1653388620000|2022-05-24 10:37:00|574.4|572|574.27|571.87|574.4|572|574.27|571.87|0
1653388630000|2022-05-24 10:37:10|574.52|572.12|574.27|571.87|574.52|572.12|574.27|571.87|0
1653388640000|2022-05-24 10:37:20|574.77|572.37|574.15|571.75|574.9|572.5|574.15|571.75|0
1653388650000|2022-05-24 10:37:30|574.02|571.62|573.77|571.37|574.15|571.75|573.77|571.37|0
1653388660000|2022-05-24 10:37:40|573.53|571.13|573.66|571.26|573.77|571.37|573.53|571.13|0
1653388670000|2022-05-24 10:37:50|573.77|571.37|573.77|571.37|573.77|571.37|573.77|571.37|0
1653388680000|2022-05-24 10:38:00|574.27|571.87|574.02|571.62|574.27|571.87|574.02|571.62|0
1653388700000|2022-05-24 10:38:20|574.15|571.75|574.15|571.75|574.27|571.87|574.15|571.75|0
1653388710000|2022-05-24 10:38:30|574.02|571.62|573.9|571.5|574.02|571.62|573.9|571.5|0
1653388720000|2022-05-24 10:38:40|573.53|571.13|573.28|570.88|573.53|571.13|573.28|570.88|0
1653388730000|2022-05-24 10:38:50|573.16|570.76|573.16|570.76|573.16|570.76|573.16|570.76|0
1653388740000|2022-05-24 10:39:00|573.41|571.01|573.66|571.26|573.66|571.26|573.41|571.01|0
1653388750000|2022-05-24 10:39:10|573.53|571.13|573.16|570.76|573.53|571.13|573.16|570.76|0
1653388760000|2022-05-24 10:39:20|573.53|571.13|573.77|571.37|573.77|571.37|573.41|571.01|0
1653388770000|2022-05-24 10:39:30|573.66|571.26|573.66|571.26|573.66|571.26|573.66|571.26|0
1653388780000|2022-05-24 10:39:40|573.53|571.13|573.77|571.37|573.77|571.37|573.53|571.13|0
1653388790000|2022-05-24 10:39:50|573.66|571.26|573.77|571.37|573.77|571.37|573.66|571.26|0
1653388800000|2022-05-24 10:40:00|574.02|571.62|573.9|571.5|574.02|571.62|573.9|571.5|0
1653388810000|2022-05-24 10:40:10|574.02|571.62|573.66|571.26|574.02|571.62|573.66|571.26|0
1653388820000|2022-05-24 10:40:20|573.53|571.13|573.16|570.76|573.53|571.13|573.16|570.76|0
1653388830000|2022-05-24 10:40:30|572.53|570.13|573.16|570.76|573.16|570.76|572.53|570.13|0
1653388840000|2022-05-24 10:40:40|573.03|570.63|573.03|570.63|573.16|570.76|573.03|570.63|0
1653388850000|2022-05-24 10:40:50|572.78|570.38|572.91|570.51|572.91|570.51|572.78|570.38|0
1653388860000|2022-05-24 10:41:00|572.78|570.38|573.28|570.88|573.66|571.26|572.78|570.38|0
1653388870000|2022-05-24 10:41:10|573.53|571.13|573.28|570.88|573.53|571.13|573.28|570.88|0
1653388880000|2022-05-24 10:41:20|573.03|570.63|573.16|570.76|573.16|570.76|573.03|570.63|0
1653388890000|2022-05-24 10:41:30|573.03|570.63|572.53|570.13|573.03|570.63|572.53|570.13|0
1653388900000|2022-05-24 10:41:40|572.78|570.38|572.78|570.38|572.78|570.38|572.78|570.38|0
1653388910000|2022-05-24 10:41:50|572.53|570.13|572.78|570.38|572.78|570.38|572.53|570.13|0
1653388920000|2022-05-24 10:42:00|572.91|570.51|573.28|570.88|573.28|570.88|572.91|570.51|0
1653388930000|2022-05-24 10:42:10|573.16|570.76|573.53|571.13|573.53|571.13|573.16|570.76|0
1653388940000|2022-05-24 10:42:20|573.41|571.01|573.77|571.37|573.77|571.37|573.41|571.01|0
1653388950000|2022-05-24 10:42:30|573.66|571.26|573.53|571.13|573.77|571.37|573.53|571.13|0
1653388960000|2022-05-24 10:42:40|573.41|571.01|573.53|571.13|573.53|571.13|573.41|571.01|0
1653388970000|2022-05-24 10:42:50|573.66|571.26|573.53|571.13|573.77|571.37|573.53|571.13|0
1653388980000|2022-05-24 10:43:00|573.77|571.37|574.27|571.87|574.4|572|573.77|571.37|0
1653388990000|2022-05-24 10:43:10|574.02|571.62|574.52|572.12|574.52|572.12|574.02|571.62|0
1653389000000|2022-05-24 10:43:20|574.27|571.87|574.27|571.87|574.27|571.87|574.27|571.87|0
1653389010000|2022-05-24 10:43:30|574.52|572.12|573.9|571.5|574.65|572.25|573.9|571.5|0
1653389020000|2022-05-24 10:43:40|573.77|571.37|574.02|571.62|574.02|571.62|573.77|571.37|0
1653389030000|2022-05-24 10:43:50|574.52|572.12|574.15|571.75|574.52|572.12|574.15|571.75|0
1653389040000|2022-05-24 10:44:00|574.02|571.62|574.15|571.75|574.27|571.87|574.02|571.62|0
1653389050000|2022-05-24 10:44:10|574.02|571.62|573.77|571.37|574.02|571.62|573.66|571.26|0
1653389060000|2022-05-24 10:44:20|574.15|571.75|574.27|571.87|574.27|571.87|574.15|571.75|0
1653389080000|2022-05-24 10:44:40|573.77|571.37|574.02|571.62|574.02|571.62|573.53|571.13|0
1653389090000|2022-05-24 10:44:50|573.66|571.26|573.9|571.5|573.9|571.5|573.66|571.26|0
1653389100000|2022-05-24 10:45:00|574.02|571.62|573.53|571.13|574.02|571.62|573.53|571.13|0
1653389110000|2022-05-24 10:45:10|573.28|570.88|573.03|570.63|573.28|570.88|573.03|570.63|0
1653389120000|2022-05-24 10:45:20|572.91|570.51|572.91|570.51|573.03|570.63|572.91|570.51|0
1653389130000|2022-05-24 10:45:30|574.02|571.62|573.9|571.5|574.02|571.62|573.9|571.5|0
1653389140000|2022-05-24 10:45:40|574.02|571.62|574.52|572.12|574.52|572.12|574.02|571.62|0
1653389150000|2022-05-24 10:45:50|574.27|571.87|574.52|572.12|574.52|572.12|574.27|571.87|0
1653389160000|2022-05-24 10:46:00|574.4|572|574.77|572.37|574.77|572.37|574.4|572|0
1653389170000|2022-05-24 10:46:10|574.9|572.5|575.15|572.75|575.15|572.75|574.9|572.5|0
1653389180000|2022-05-24 10:46:20|575.26|572.86|574.02|571.62|575.26|572.86|574.02|571.62|0
1653389190000|2022-05-24 10:46:30|574.27|571.87|573.9|571.5|574.52|572.12|573.9|571.5|0
1653389200000|2022-05-24 10:46:40|574.02|571.62|573.41|571.01|574.02|571.62|573.41|571.01|0
1653389210000|2022-05-24 10:46:50|573.28|570.88|573.53|571.13|573.53|571.13|573.28|570.88|0
1653389220000|2022-05-24 10:47:00|573.65|571.25|573.53|571.13|573.65|571.25|573.53|571.13|0
1653389230000|2022-05-24 10:47:10|573.77|571.37|573.28|570.88|573.77|571.37|573.28|570.88|0
1653389240000|2022-05-24 10:47:20|573.03|570.63|573.03|570.63|573.28|570.88|573.03|570.63|0
1653389250000|2022-05-24 10:47:30|573.16|570.76|573.28|570.88|573.28|570.88|573.16|570.76|0
1653389260000|2022-05-24 10:47:40|573.16|570.76|573.53|571.13|573.53|571.13|573.16|570.76|0
1653389270000|2022-05-24 10:47:50|573.65|571.25|573.65|571.25|573.65|571.25|573.65|571.25|0
1653389280000|2022-05-24 10:48:00|573.77|571.37|574.65|572.25|574.65|572.25|573.77|571.37|0
1653389290000|2022-05-24 10:48:10|574.52|572.12|574.02|571.62|574.52|572.12|574.02|571.62|0
1653389300000|2022-05-24 10:48:20|573.77|571.37|573.77|571.37|573.77|571.37|573.77|571.37|0
1653389310000|2022-05-24 10:48:30|573.9|571.5|574.02|571.62|574.02|571.62|573.9|571.5|0
1653389320000|2022-05-24 10:48:40|573.9|571.5|573.9|571.5|573.9|571.5|573.9|571.5|0
1653389330000|2022-05-24 10:48:50|574.02|571.62|574.02|571.62|574.02|571.62|574.02|571.62|0
1653389340000|2022-05-24 10:49:00|574.27|571.87|574.02|571.62|574.27|571.87|574.02|571.62|0
1653389350000|2022-05-24 10:49:10|574.27|571.87|574.15|571.75|574.27|571.87|574.15|571.75|0
1653389360000|2022-05-24 10:49:20|574.02|571.62|574.27|571.87|574.27|571.87|574.02|571.62|0
1653389370000|2022-05-24 10:49:30|574.77|572.37|574.52|572.12|574.77|572.37|574.52|572.12|0
1653389380000|2022-05-24 10:49:40|574.65|572.25|574.77|572.37|574.9|572.5|574.65|572.25|0
1653389390000|2022-05-24 10:49:50|574.52|572.12|574.52|572.12|574.52|572.12|574.52|572.12|0
1653389400000|2022-05-24 10:50:00|574.65|572.25|574.77|572.37|574.77|572.37|574.4|572|0
1653389410000|2022-05-24 10:50:10|574.65|572.25|574.77|572.37|574.77|572.37|574.65|572.25|0
1653389420000|2022-05-24 10:50:20|575.02|572.62|574.77|572.37|575.02|572.62|574.77|572.37|0
1653389440000|2022-05-24 10:50:40|574.9|572.5|574.77|572.37|575.02|572.62|574.77|572.37|0
1653389450000|2022-05-24 10:50:50|574.52|572.12|574.52|572.12|574.65|572.25|574.52|572.12|0
1653389460000|2022-05-24 10:51:00|574.4|572|574.4|572|574.4|572|574.4|572|0
1653389470000|2022-05-24 10:51:10|574.27|571.87|574.27|571.87|574.27|571.87|574.27|571.87|0
1653389480000|2022-05-24 10:51:20|574.02|571.62|573.53|571.13|574.02|571.62|573.53|571.13|0
1653389490000|2022-05-24 10:51:30|574.77|572.37|574.77|572.37|574.77|572.37|574.77|572.37|0
1653389500000|2022-05-24 10:51:40|575.02|572.62|575.51|573.11|575.51|573.11|575.02|572.62|0
1653389510000|2022-05-24 10:51:50|575.26|572.86|575.64|573.24|575.64|573.24|575.26|572.86|0
1653389520000|2022-05-24 10:52:00|575.76|573.36|575.26|572.86|575.76|573.36|575.26|572.86|0
1653389530000|2022-05-24 10:52:10|575.14|572.74|575.26|572.86|575.26|572.86|575.14|572.74|0
1653389540000|2022-05-24 10:52:20|575.02|572.62|575.39|572.99|575.39|572.99|575.02|572.62|0
1653389550000|2022-05-24 10:52:30|575.51|573.11|575.51|573.11|575.51|573.11|575.51|573.11|0
1653389560000|2022-05-24 10:52:40|575.64|573.24|575.64|573.24|575.64|573.24|575.64|573.24|0
1653389570000|2022-05-24 10:52:50|575.76|573.36|575.51|573.11|575.76|573.36|575.51|573.11|0
1653389580000|2022-05-24 10:53:00|575.39|572.99|575.51|573.11|575.51|573.11|575.39|572.99|0
1653389600000|2022-05-24 10:53:20|575.64|573.24|575.51|573.11|575.64|573.24|575.51|573.11|0
1653389610000|2022-05-24 10:53:30|575.14|572.74|575.14|572.74|575.14|572.74|575.14|572.74|0
1653389620000|2022-05-24 10:53:40|575.26|572.86|575.51|573.11|575.51|573.11|575.26|572.86|0
1653389630000|2022-05-24 10:53:50|575.89|573.49|575.51|573.11|575.89|573.49|575.51|573.11|0
1653389640000|2022-05-24 10:54:00|575.39|572.99|575.51|573.11|575.51|573.11|575.39|572.99|0
1653389650000|2022-05-24 10:54:10|575.39|572.99|575.26|572.86|575.39|572.99|575.26|572.86|0
1653389670000|2022-05-24 10:54:30|575.02|572.62|575.26|572.86|575.26|572.86|575.02|572.62|0
1653389680000|2022-05-24 10:54:40|575.14|572.74|575.26|572.86|575.26|572.86|575.14|572.74|0
1653389690000|2022-05-24 10:54:50|575.14|572.74|574.27|571.87|575.14|572.74|574.27|571.87|0
1653389700000|2022-05-24 10:55:00|574.52|572.12|574.52|572.12|574.65|572.25|574.52|572.12|0
1653389720000|2022-05-24 10:55:20|574.4|572|574.52|572.12|574.77|572.37|574.4|572|0
1653389730000|2022-05-24 10:55:30|574.27|571.87|574.27|571.87|574.52|572.12|574.27|571.87|0
1653389740000|2022-05-24 10:55:40|574.52|572.12|574.52|572.12|574.52|572.12|574.27|571.87|0
1653389750000|2022-05-24 10:55:50|574.27|571.87|574.02|571.62|574.27|571.87|574.02|571.62|0
1653389760000|2022-05-24 10:56:00|573.77|571.37|573.9|571.5|573.9|571.5|573.77|571.37|0
1653389770000|2022-05-24 10:56:10|573.53|571.13|573.77|571.37|573.77|571.37|573.41|571.01|0
1653389780000|2022-05-24 10:56:20|574.02|571.62|574.02|571.62|574.02|571.62|573.77|571.37|0
1653389790000|2022-05-24 10:56:30|574.27|571.87|573.77|571.37|574.27|571.87|573.77|571.37|0
1653389800000|2022-05-24 10:56:40|573.9|571.5|573.77|571.37|573.9|571.5|573.77|571.37|0
1653389810000|2022-05-24 10:56:50|573.28|570.88|573.41|571.01|573.41|571.01|573.28|570.88|0
1653389820000|2022-05-24 10:57:00|573.53|571.13|573.28|570.88|573.53|571.13|573.28|570.88|0
1653389830000|2022-05-24 10:57:10|573.53|571.13|573.28|570.88|573.53|571.13|573.28|570.88|0
1653389840000|2022-05-24 10:57:20|573.53|571.13|573.41|571.01|573.53|571.13|573.28|570.88|0
1653389850000|2022-05-24 10:57:30|573.53|571.13|573.77|571.37|573.77|571.37|573.53|571.13|0
1653389860000|2022-05-24 10:57:40|572.78|570.38|572.53|570.13|572.78|570.38|572.53|570.13|0
1653389870000|2022-05-24 10:57:50|574.02|571.62|574.52|572.12|574.52|572.12|573.9|571.5|0
1653389880000|2022-05-24 10:58:00|574.27|571.87|574.27|571.87|574.27|571.87|574.02|571.62|0
1653389890000|2022-05-24 10:58:10|574.52|572.12|574.77|572.37|574.77|572.37|574.52|572.12|0
1653389900000|2022-05-24 10:58:20|574.9|572.5|574.52|572.12|574.9|572.5|574.52|572.12|0
1653389910000|2022-05-24 10:58:30|574.65|572.25|574.52|572.12|574.65|572.25|574.52|572.12|0
1653389920000|2022-05-24 10:58:40|574.65|572.25|574.52|572.12|574.77|572.37|574.52|572.12|0
1653389930000|2022-05-24 10:58:50|574.27|571.87|574.02|571.62|574.27|571.87|574.02|571.62|0
1653389940000|2022-05-24 10:59:00|573.9|571.5|573.9|571.5|573.9|571.5|573.9|571.5|0
1653389950000|2022-05-24 10:59:10|574.02|571.62|574.27|571.87|574.27|571.87|574.02|571.62|0
1653389960000|2022-05-24 10:59:20|574.4|572|574.77|572.37|574.77|572.37|574.27|571.87|0
1653389970000|2022-05-24 10:59:30|574.65|572.25|574.52|572.12|574.65|572.25|574.52|572.12|0
1653389980000|2022-05-24 10:59:40|574.27|571.87|574.77|572.37|574.77|572.37|574.27|571.87|0
1653389990000|2022-05-24 10:59:50|575.02|572.62|575.14|572.74|575.14|572.74|575.02|572.62|0
1653390000000|2022-05-24 11:00:00|574.77|572.37|573.03|570.63|574.77|572.37|573.03|570.63|0
1653390010000|2022-05-24 11:00:10|573.16|570.76|572.78|570.38|573.28|570.88|572.78|570.38|0
1653390020000|2022-05-24 11:00:20|572.91|570.51|571.79|569.39|573.03|570.63|571.79|569.39|0
1653390030000|2022-05-24 11:00:30|572.28|569.88|572.04|569.64|572.28|569.88|572.04|569.64|0
1653390040000|2022-05-24 11:00:40|572.28|569.88|572.04|569.64|572.53|570.13|572.04|569.64|0
1653390050000|2022-05-24 11:00:50|572.28|569.88|572.28|569.88|572.53|570.13|572.28|569.88|0
1653390060000|2022-05-24 11:01:00|572.53|570.13|572.28|569.88|572.53|570.13|572.04|569.64|0
1653390070000|2022-05-24 11:01:10|572.16|569.76|571.92|569.52|572.16|569.76|571.92|569.52|0
1653390080000|2022-05-24 11:01:20|572.04|569.64|572.04|569.64|572.28|569.88|572.04|569.64|0
1653390090000|2022-05-24 11:01:30|571.54|569.14|571.29|568.89|571.54|569.14|571.29|568.89|0
1653390100000|2022-05-24 11:01:40|571.04|568.64|571.29|568.89|571.54|569.14|570.79|568.39|0
1653390110000|2022-05-24 11:01:50|571.54|569.14|571.29|568.89|571.54|569.14|571.29|568.89|0
1653390120000|2022-05-24 11:02:00|571.04|568.64|571.29|568.89|571.29|568.89|571.04|568.64|0
1653390130000|2022-05-24 11:02:10|571.17|568.77|570.68|568.28|571.17|568.77|570.68|568.28|0
1653390140000|2022-05-24 11:02:20|570.55|568.15|570.48|568.08|570.55|568.15|570.3|567.9|0
1653390150000|2022-05-24 11:02:30|570.73|568.33|570.61|568.21|570.73|568.33|570.61|568.21|0
1653390160000|2022-05-24 11:02:40|570.23|567.83|571.47|569.07|571.47|569.07|570.23|567.83|0
1653390170000|2022-05-24 11:02:50|571.22|568.82|570.98|568.58|571.22|568.82|570.98|568.58|0
1653390180000|2022-05-24 11:03:00|570.73|568.33|570.86|568.46|570.98|568.58|570.73|568.33|0
1653390190000|2022-05-24 11:03:10|571.22|568.82|571.47|569.07|571.47|569.07|571.22|568.82|0
1653390200000|2022-05-24 11:03:20|571.22|568.82|571.22|568.82|571.47|569.07|571.22|568.82|0
1653390210000|2022-05-24 11:03:30|571.47|569.07|571.22|568.82|571.47|569.07|571.22|568.82|0
1653390220000|2022-05-24 11:03:40|570.98|568.58|571.22|568.82|571.22|568.82|570.86|568.46|0
1653390230000|2022-05-24 11:03:50|571.47|569.07|571.47|569.07|571.47|569.07|571.35|568.95|0
1653390240000|2022-05-24 11:04:00|571.22|568.82|571.47|569.07|571.72|569.32|571.22|568.82|0
1653390250000|2022-05-24 11:04:10|571.22|568.82|570.98|568.58|571.22|568.82|570.98|568.58|0
1653390260000|2022-05-24 11:04:20|571.1|568.7|570.98|568.58|571.1|568.7|570.98|568.58|0
1653390270000|2022-05-24 11:04:30|570.73|568.33|570.98|568.58|571.22|568.82|570.73|568.33|0
1653390280000|2022-05-24 11:04:40|571.22|568.82|570.73|568.33|571.22|568.82|570.73|568.33|0
1653390290000|2022-05-24 11:04:50|570.98|568.58|571.22|568.82|571.22|568.82|570.98|568.58|0
1653390300000|2022-05-24 11:05:00|570.98|568.58|570.73|568.33|570.98|568.58|570.73|568.33|0
1653390310000|2022-05-24 11:05:10|570.48|568.08|570.73|568.33|570.73|568.33|570.48|568.08|0
1653390320000|2022-05-24 11:05:20|570.48|568.08|568.99|566.59|570.48|568.08|568.99|566.59|0
1653390330000|2022-05-24 11:05:30|569.48|567.08|570.48|568.08|570.98|568.58|569.48|567.08|0
1653390340000|2022-05-24 11:05:40|570.23|567.83|570.23|567.83|570.23|567.83|570.11|567.71|0
1653390350000|2022-05-24 11:05:50|570.11|567.71|569.98|567.58|570.11|567.71|569.73|567.33|0
1653390360000|2022-05-24 11:06:00|570.61|568.21|570.73|568.33|570.73|568.33|570.61|568.21|0
1653390370000|2022-05-24 11:06:10|570.48|568.08|570.23|567.83|570.48|568.08|570.23|567.83|0
1653390380000|2022-05-24 11:06:20|570.48|568.08|570.73|568.33|570.73|568.33|570.48|568.08|0
1653390390000|2022-05-24 11:06:30|570.48|568.08|570.36|567.96|570.48|568.08|570.36|567.96|0
1653390400000|2022-05-24 11:06:40|570.23|567.83|570.48|568.08|570.48|568.08|570.23|567.83|0
1653390410000|2022-05-24 11:06:50|569.98|567.58|569.86|567.46|569.98|567.58|569.86|567.46|0
1653390420000|2022-05-24 11:07:00|569.98|567.58|569.98|567.58|569.98|567.58|569.98|567.58|0
1653390430000|2022-05-24 11:07:10|569.48|567.08|569.24|566.84|569.48|567.08|569.24|566.84|0
1653390440000|2022-05-24 11:07:20|569.48|567.08|569.73|567.33|569.73|567.33|569.48|567.08|0
1653390450000|2022-05-24 11:07:30|569.24|566.84|569.24|566.84|569.24|566.84|569.24|566.84|0
1653390460000|2022-05-24 11:07:40|569.12|566.72|569.24|566.84|569.24|566.84|568.99|566.59|0
1653390470000|2022-05-24 11:07:50|569.37|566.97|569.24|566.84|569.48|567.08|569.24|566.84|0
1653390480000|2022-05-24 11:08:00|569.12|566.72|568.99|566.59|569.24|566.84|568.99|566.59|0
1653390490000|2022-05-24 11:08:10|567.75|565.35|567.25|564.85|567.75|565.35|567.25|564.85|0
1653390500000|2022-05-24 11:08:20|566.75|564.35|565.89|563.49|566.75|564.35|565.51|563.11|0
1653390510000|2022-05-24 11:08:30|565.76|563.36|564.76|562.36|565.76|563.36|564.76|562.36|0
1653390520000|2022-05-24 11:08:40|565.26|562.86|565.01|562.61|565.39|562.99|565.01|562.61|0
1653390530000|2022-05-24 11:08:50|564.76|562.36|564.4|562|564.76|562.36|564.4|562|0
1653390540000|2022-05-24 11:09:00|564.76|562.36|564.76|562.36|564.76|562.36|564.27|561.87|0
1653390550000|2022-05-24 11:09:10|565.01|562.61|564.52|562.12|565.01|562.61|564.52|562.12|0
1653390560000|2022-05-24 11:09:20|564.4|562|564.02|561.62|564.52|562.12|564.02|561.62|0
1653390570000|2022-05-24 11:09:30|564.52|562.12|564.27|561.87|564.52|562.12|564.27|561.87|0
1653390580000|2022-05-24 11:09:40|564.02|561.62|563.77|561.37|564.02|561.62|563.77|561.37|0
1653390590000|2022-05-24 11:09:50|563.9|561.5|563.52|561.12|564.15|561.75|563.52|561.12|0
1653390600000|2022-05-24 11:10:00|564.02|561.62|564.76|562.36|564.76|562.36|564.02|561.62|0
1653390610000|2022-05-24 11:10:10|565.26|562.86|565.51|563.11|565.51|563.11|565.26|562.86|0
1653390620000|2022-05-24 11:10:20|565.76|563.36|565.76|563.36|565.76|563.36|565.64|563.24|0
1653390640000|2022-05-24 11:10:40|566.01|563.61|565.01|562.61|566.01|563.61|565.01|562.61|0
1653390650000|2022-05-24 11:10:50|565.51|563.11|565.51|563.11|565.76|563.36|565.51|563.11|0
1653390660000|2022-05-24 11:11:00|564.76|562.36|565.26|562.86|565.26|562.86|564.76|562.36|0
1653390670000|2022-05-24 11:11:10|565.01|562.61|565.76|563.36|565.76|563.36|565.01|562.61|0
1653390680000|2022-05-24 11:11:20|565.51|563.11|565.51|563.11|565.64|563.24|565.51|563.11|0
1653390690000|2022-05-24 11:11:30|565.89|563.49|565.51|563.11|565.89|563.49|565.51|563.11|0
1653390700000|2022-05-24 11:11:40|566.01|563.61|565.51|563.11|566.01|563.61|565.51|563.11|0
1653390710000|2022-05-24 11:11:50|565.76|563.36|565.76|563.36|565.76|563.36|565.76|563.36|0
1653390720000|2022-05-24 11:12:00|566.01|563.61|566.01|563.61|566.01|563.61|565.76|563.36|0
1653390730000|2022-05-24 11:12:10|565.89|563.49|565.76|563.36|565.89|563.49|565.51|563.11|0
1653390750000|2022-05-24 11:12:30|566.01|563.61|565.76|563.36|566.01|563.61|565.76|563.36|0
1653390760000|2022-05-24 11:12:40|566.25|563.85|566.25|563.85|566.25|563.85|566.01|563.61|0
1653390770000|2022-05-24 11:12:50|566.5|564.1|566.5|564.1|566.5|564.1|566.25|563.85|0
1653390780000|2022-05-24 11:13:00|566.25|563.85|566.25|563.85|566.5|564.1|566.25|563.85|0
1653390790000|2022-05-24 11:13:10|566.38|563.98|566.5|564.1|566.5|564.1|566.25|563.85|0
1653390800000|2022-05-24 11:13:20|566.25|563.85|566.5|564.1|566.5|564.1|566.25|563.85|0
1653390810000|2022-05-24 11:13:30|566.75|564.35|566.75|564.35|567|564.6|566.75|564.35|0
1653390820000|2022-05-24 11:13:40|566.5|564.1|565.76|563.36|566.5|564.1|565.76|563.36|0
1653390830000|2022-05-24 11:13:50|566.5|564.1|566.5|564.1|566.5|564.1|566.5|564.1|0
1653390840000|2022-05-24 11:14:00|566.63|564.23|566.25|563.85|566.75|564.35|566.25|563.85|0
1653390850000|2022-05-24 11:14:10|565.76|563.36|565.76|563.36|565.76|563.36|565.76|563.36|0
1653390860000|2022-05-24 11:14:20|566.01|563.61|566.25|563.85|566.5|564.1|566.01|563.61|0
1653390870000|2022-05-24 11:14:30|566.38|563.98|566.5|564.1|566.5|564.1|566.38|563.98|0
1653390880000|2022-05-24 11:14:40|566.25|563.85|566.38|563.98|566.38|563.98|566.25|563.85|0
1653390890000|2022-05-24 11:14:50|566.5|564.1|566.63|564.23|566.63|564.23|566.38|563.98|0
1653390900000|2022-05-24 11:15:00|566.75|564.35|567.25|564.85|567.38|564.98|566.75|564.35|0
1653390910000|2022-05-24 11:15:10|567.38|564.98|567.25|564.85|567.38|564.98|567.25|564.85|0
1653390920000|2022-05-24 11:15:20|567.5|565.1|567.75|565.35|567.87|565.47|567.5|565.1|0
1653390930000|2022-05-24 11:15:30|567.87|565.47|567.5|565.1|567.87|565.47|567.5|565.1|0
1653390950000|2022-05-24 11:15:50|567.25|564.85|567.38|564.98|567.5|565.1|567.25|564.85|0
1653390960000|2022-05-24 11:16:00|567|564.6|567|564.6|567|564.6|567|564.6|0
1653390970000|2022-05-24 11:16:10|567.25|564.85|567|564.6|567.25|564.85|567|564.6|0
1653390980000|2022-05-24 11:16:20|567.5|565.1|567.5|565.1|567.5|565.1|567.38|564.98|0
1653390990000|2022-05-24 11:16:30|567.38|564.98|567.38|564.98|567.38|564.98|567.25|564.85|0
1653391000000|2022-05-24 11:16:40|567.5|565.1|567.5|565.1|567.5|565.1|567.25|564.85|0
1653391010000|2022-05-24 11:16:50|567.25|564.85|567.5|565.1|567.5|565.1|567.25|564.85|0
1653391020000|2022-05-24 11:17:00|567.63|565.23|567.25|564.85|567.63|565.23|567.25|564.85|0
1653391030000|2022-05-24 11:17:10|566.75|564.35|566.75|564.35|566.88|564.48|566.75|564.35|0
1653391040000|2022-05-24 11:17:20|566.5|564.1|566.25|563.85|566.5|564.1|566.25|563.85|0
1653391050000|2022-05-24 11:17:30|565.76|563.36|566.5|564.1|566.5|564.1|565.51|563.11|0
1653391060000|2022-05-24 11:17:40|566.25|563.85|566.25|563.85|566.38|563.98|566.25|563.85|0
1653391070000|2022-05-24 11:17:50|566.01|563.61|566.01|563.61|566.01|563.61|566.01|563.61|0
1653391080000|2022-05-24 11:18:00|565.76|563.36|566.25|563.85|566.25|563.85|565.76|563.36|0
1653391090000|2022-05-24 11:18:10|566.01|563.61|566.01|563.61|566.01|563.61|566.01|563.61|0
1653391100000|2022-05-24 11:18:20|565.76|563.36|565.51|563.11|565.76|563.36|565.51|563.11|0
1653391110000|2022-05-24 11:18:30|565.89|563.49|565.51|563.11|565.89|563.49|565.51|563.11|0
1653391120000|2022-05-24 11:18:40|565.64|563.24|565.76|563.36|565.76|563.36|565.64|563.24|0
1653391130000|2022-05-24 11:18:50|565.64|563.24|565.51|563.11|565.76|563.36|565.51|563.11|0
1653391140000|2022-05-24 11:19:00|565.76|563.36|565.26|562.86|565.76|563.36|565.26|562.86|0
1653391150000|2022-05-24 11:19:10|564.52|562.12|566.01|563.61|566.01|563.61|564.52|562.12|0
1653391160000|2022-05-24 11:19:20|565.51|563.11|565.01|562.61|565.51|563.11|565.01|562.61|0
1653391170000|2022-05-24 11:19:30|564.89|562.49|564.65|562.25|564.89|562.49|564.65|562.25|0
1653391180000|2022-05-24 11:19:40|564.89|562.49|564.76|562.36|564.89|562.49|564.76|562.36|0
1653391190000|2022-05-24 11:19:50|564.65|562.25|564.76|562.36|564.76|562.36|564.52|562.12|0
1653391200000|2022-05-24 11:20:00|564.52|562.12|564.52|562.12|564.76|562.36|564.52|562.12|0
1653391210000|2022-05-24 11:20:10|564.27|561.87|564.76|562.36|564.76|562.36|564.27|561.87|0
1653391220000|2022-05-24 11:20:20|564.65|562.25|565.39|562.99|565.39|562.99|564.52|562.12|0
1653391230000|2022-05-24 11:20:30|565.51|563.11|565.51|563.11|565.51|563.11|565.26|562.86|0
1653391240000|2022-05-24 11:20:40|565.39|562.99|565.39|562.99|565.39|562.99|565.26|562.86|0
1653391250000|2022-05-24 11:20:50|565.51|563.11|565.76|563.36|565.76|563.36|565.26|562.86|0
1653391260000|2022-05-24 11:21:00|566.01|563.61|566.01|563.61|566.01|563.61|565.64|563.24|0
1653391270000|2022-05-24 11:21:10|565.89|563.49|565.89|563.49|565.89|563.49|565.89|563.49|0
1653391280000|2022-05-24 11:21:20|565.76|563.36|566.01|563.61|566.14|563.74|565.76|563.36|0
1653391290000|2022-05-24 11:21:30|565.89|563.49|566.01|563.61|566.25|563.85|565.89|563.49|0
1653391300000|2022-05-24 11:21:40|565.76|563.36|566.25|563.85|566.25|563.85|565.76|563.36|0
1653391320000|2022-05-24 11:22:00|566.14|563.74|565.89|563.49|566.14|563.74|565.89|563.49|0
1653391330000|2022-05-24 11:22:10|566.5|564.1|567|564.6|567|564.6|566.38|563.98|0
1653391340000|2022-05-24 11:22:20|566.88|564.48|566.63|564.23|567|564.6|566.63|564.23|0
1653391350000|2022-05-24 11:22:30|566.88|564.48|567|564.6|567|564.6|566.88|564.48|0
1653391360000|2022-05-24 11:22:40|566.88|564.48|566.75|564.35|567|564.6|566.75|564.35|0
1653391370000|2022-05-24 11:22:50|566.5|564.1|566.38|563.98|566.5|564.1|566.38|563.98|0
1653391380000|2022-05-24 11:23:00|566.25|563.85|566.38|563.98|566.38|563.98|566.25|563.85|0
1653391390000|2022-05-24 11:23:10|566.01|563.61|565.76|563.36|566.01|563.61|565.76|563.36|0
1653391400000|2022-05-24 11:23:20|565.51|563.11|565.26|562.86|565.51|563.11|565.26|562.86|0
1653391410000|2022-05-24 11:23:30|565.51|563.11|565.26|562.86|565.51|563.11|565.26|562.86|0
1653391420000|2022-05-24 11:23:40|565.51|563.11|565.51|563.11|565.51|563.11|565.51|563.11|0
1653391430000|2022-05-24 11:23:50|565.76|563.36|566.25|563.85|566.25|563.85|565.76|563.36|0
1653391440000|2022-05-24 11:24:00|566.75|564.35|566.75|564.35|566.75|564.35|566.75|564.35|0
1653391450000|2022-05-24 11:24:10|566.88|564.48|567.25|564.85|567.25|564.85|566.88|564.48|0
1653391460000|2022-05-24 11:24:20|567.5|565.1|567.74|565.34|567.74|565.34|567.25|564.85|0
1653391470000|2022-05-24 11:24:30|567.63|565.23|567.5|565.1|567.74|565.34|567.5|565.1|0
1653391480000|2022-05-24 11:24:40|567.63|565.23|567.74|565.34|567.74|565.34|567.25|564.85|0
1653391490000|2022-05-24 11:24:50|567.99|565.59|567.99|565.59|567.99|565.59|567.74|565.34|0
1653391510000|2022-05-24 11:25:10|567.74|565.34|567.99|565.59|567.99|565.59|567.74|565.34|0
1653391530000|2022-05-24 11:25:30|567.74|565.34|567.99|565.59|567.99|565.59|567.74|565.34|0
1653391540000|2022-05-24 11:25:40|567.87|565.47|567.87|565.47|567.87|565.47|567.74|565.34|0
1653391550000|2022-05-24 11:25:50|567.74|565.34|567.74|565.34|567.74|565.34|567.5|565.1|0
1653391580000|2022-05-24 11:26:20|567.63|565.23|567.74|565.34|567.74|565.34|567.5|565.1|0
1653391590000|2022-05-24 11:26:30|567.5|565.1|567.74|565.34|567.74|565.34|567.25|564.85|0
1653391600000|2022-05-24 11:26:40|567.63|565.23|567.5|565.1|567.63|565.23|567.5|565.1|0
1653391610000|2022-05-24 11:26:50|567.74|565.34|567.74|565.34|567.74|565.34|567.74|565.34|0
1653391620000|2022-05-24 11:27:00|567.63|565.23|567.74|565.34|567.87|565.47|567.63|565.23|0
1653391630000|2022-05-24 11:27:10|567.87|565.47|567.87|565.47|567.87|565.47|567.87|565.47|0
1653391640000|2022-05-24 11:27:20|567.74|565.34|568.12|565.72|568.12|565.72|567.74|565.34|0
1653391650000|2022-05-24 11:27:30|568.24|565.84|567.74|565.34|568.24|565.84|567.74|565.34|0
1653391660000|2022-05-24 11:27:40|567.5|565.1|567.25|564.85|567.5|565.1|567.25|564.85|0
1653391670000|2022-05-24 11:27:50|567.13|564.73|566.75|564.35|567.13|564.73|566.75|564.35|0
1653391680000|2022-05-24 11:28:00|566.5|564.1|566.01|563.61|566.5|564.1|566.01|563.61|0
1653391690000|2022-05-24 11:28:10|566.38|563.98|566.5|564.1|566.5|564.1|566.38|563.98|0
1653391700000|2022-05-24 11:28:20|566.63|564.23|566.01|563.61|566.75|564.35|566.01|563.61|0
1653391710000|2022-05-24 11:28:30|565.76|563.36|565.51|563.11|565.89|563.49|565.51|563.11|0
1653391720000|2022-05-24 11:28:40|566.13|563.73|565.89|563.49|566.13|563.73|565.89|563.49|0
1653391730000|2022-05-24 11:28:50|565.76|563.36|565.64|563.24|565.76|563.36|565.51|563.11|0
1653391740000|2022-05-24 11:29:00|566.01|563.61|565.51|563.11|566.01|563.61|565.51|563.11|0
1653391750000|2022-05-24 11:29:10|565.26|562.86|565.26|562.86|565.26|562.86|565.26|562.86|0
1653391760000|2022-05-24 11:29:20|565.14|562.74|565.26|562.86|565.26|562.86|565.14|562.74|0
1653391780000|2022-05-24 11:29:40|565.64|563.24|565.76|563.36|566.01|563.61|565.64|563.24|0
1653391790000|2022-05-24 11:29:50|565.51|563.11|565.51|563.11|565.51|563.11|565.51|563.11|0
1653391800000|2022-05-24 11:30:00|565.76|563.36|566.01|563.61|566.25|563.85|565.76|563.36|0
1653391810000|2022-05-24 11:30:10|565.76|563.36|565.51|563.11|565.76|563.36|565.51|563.11|0
1653391820000|2022-05-24 11:30:20|565.39|562.99|565.39|562.99|565.39|562.99|565.39|562.99|0
1653391830000|2022-05-24 11:30:30|565.51|563.11|565.39|562.99|565.51|563.11|565.39|562.99|0
1653391840000|2022-05-24 11:30:40|565.26|562.86|564.76|562.36|565.26|562.86|564.76|562.36|0
1653391850000|2022-05-24 11:30:50|564.52|562.12|564.52|562.12|564.76|562.36|564.52|562.12|0
1653391860000|2022-05-24 11:31:00|564.4|562|564.89|562.49|564.89|562.49|564.4|562|0
1653391870000|2022-05-24 11:31:10|565.01|562.61|565.01|562.61|565.26|562.86|565.01|562.61|0
1653391880000|2022-05-24 11:31:20|565.26|562.86|564.52|562.12|565.26|562.86|564.52|562.12|0
1653391890000|2022-05-24 11:31:30|565.01|562.61|565.01|562.61|565.01|562.61|565.01|562.61|0
1653391900000|2022-05-24 11:31:40|565.51|563.11|565.51|563.11|565.76|563.36|565.51|563.11|0
1653391910000|2022-05-24 11:31:50|565.64|563.24|565.64|563.24|565.64|563.24|565.64|563.24|0
1653391920000|2022-05-24 11:32:00|565.51|563.11|565.51|563.11|565.89|563.49|565.39|562.99|0
1653391930000|2022-05-24 11:32:10|565.26|562.86|565.26|562.86|565.51|563.11|565.26|562.86|0
1653391940000|2022-05-24 11:32:20|565.51|563.11|565.01|562.61|565.51|563.11|565.01|562.61|0
1653391950000|2022-05-24 11:32:30|564.89|562.49|565.01|562.61|565.01|562.61|564.89|562.49|0
1653391960000|2022-05-24 11:32:40|564.89|562.49|564.76|562.36|564.89|562.49|564.76|562.36|0
1653391970000|2022-05-24 11:32:50|564.52|562.12|564.76|562.36|564.89|562.49|564.52|562.12|0
1653391980000|2022-05-24 11:33:00|564.64|562.24|564.52|562.12|564.64|562.24|564.52|562.12|0
1653391990000|2022-05-24 11:33:10|564.27|561.87|564.02|561.62|564.27|561.87|564.02|561.62|0
1653392000000|2022-05-24 11:33:20|564.27|561.87|564.52|562.12|564.52|562.12|564.27|561.87|0
1653392010000|2022-05-24 11:33:30|564.64|562.24|565.01|562.61|565.01|562.61|564.64|562.24|0
1653392020000|2022-05-24 11:33:40|564.76|562.36|564.52|562.12|564.76|562.36|564.52|562.12|0
1653392030000|2022-05-24 11:33:50|564.4|562|564.27|561.87|564.4|562|564.27|561.87|0
1653392040000|2022-05-24 11:34:00|564.52|562.12|565.76|563.36|565.76|563.36|564.52|562.12|0
1653392050000|2022-05-24 11:34:10|566.01|563.61|566.13|563.73|566.25|563.85|566.01|563.61|0
1653392060000|2022-05-24 11:34:20|566.01|563.61|565.51|563.11|566.01|563.61|565.51|563.11|0
1653392070000|2022-05-24 11:34:30|565.26|562.86|564.52|562.12|565.26|562.86|564.52|562.12|0
1653392080000|2022-05-24 11:34:40|564.76|562.36|564.15|561.75|564.76|562.36|564.15|561.75|0
1653392090000|2022-05-24 11:34:50|564.27|561.87|564.27|561.87|564.27|561.87|564.27|561.87|0
1653392100000|2022-05-24 11:35:00|564.52|562.12|564.4|562|564.52|562.12|564.4|562|0
1653392110000|2022-05-24 11:35:10|564.27|561.87|564.52|562.12|564.64|562.24|564.27|561.87|0
1653392120000|2022-05-24 11:35:20|564.4|562|564.02|561.62|564.4|562|564.02|561.62|0
1653392130000|2022-05-24 11:35:30|563.52|561.12|564.76|562.36|564.76|562.36|563.52|561.12|0
1653392140000|2022-05-24 11:35:40|565.26|562.86|564.76|562.36|565.26|562.86|564.76|562.36|0
1653392150000|2022-05-24 11:35:50|565.01|562.61|565.01|562.61|565.01|562.61|564.76|562.36|0
1653392160000|2022-05-24 11:36:00|564.76|562.36|564.76|562.36|564.76|562.36|564.52|562.12|0
1653392170000|2022-05-24 11:36:10|564.52|562.12|564.52|562.12|564.52|562.12|564.52|562.12|0
1653392180000|2022-05-24 11:36:20|564.76|562.36|565.14|562.74|565.14|562.74|564.76|562.36|0
1653392190000|2022-05-24 11:36:30|565.26|562.86|565.39|562.99|565.39|562.99|565.26|562.86|0
1653392200000|2022-05-24 11:36:40|565.26|562.86|565.64|563.24|565.64|563.24|565.26|562.86|0
1653392210000|2022-05-24 11:36:50|565.76|563.36|565.51|563.11|565.76|563.36|565.26|562.86|0
1653392220000|2022-05-24 11:37:00|565.76|563.36|565.76|563.36|566.01|563.61|565.76|563.36|0
1653392230000|2022-05-24 11:37:10|565.51|563.11|565.76|563.36|565.76|563.36|565.26|562.86|0
1653392240000|2022-05-24 11:37:20|565.89|563.49|566.38|563.98|566.38|563.98|565.89|563.49|0
1653392250000|2022-05-24 11:37:30|566.01|563.61|566.5|564.1|566.63|564.23|566.01|563.61|0
1653392260000|2022-05-24 11:37:40|566.63|564.23|566.63|564.23|566.63|564.23|566.63|564.23|0
1653392270000|2022-05-24 11:37:50|566.75|564.35|567.5|565.1|567.5|565.1|566.75|564.35|0
1653392280000|2022-05-24 11:38:00|568.24|565.84|569.73|567.33|569.73|567.33|568.24|565.84|0
1653392290000|2022-05-24 11:38:10|570.23|567.83|570.97|568.57|570.97|568.57|570.23|567.83|0
1653392300000|2022-05-24 11:38:20|570.48|568.08|569.48|567.08|570.48|568.08|569.48|567.08|0
1653392310000|2022-05-24 11:38:30|570.23|567.83|569.86|567.46|570.23|567.83|569.86|567.46|0
1653392320000|2022-05-24 11:38:40|569.98|567.58|569.48|567.08|569.98|567.58|569.48|567.08|0
1653392330000|2022-05-24 11:38:50|569.61|567.21|569.48|567.08|569.61|567.21|569.36|566.96|0
1653392340000|2022-05-24 11:39:00|569.12|566.72|569.61|567.21|569.61|567.21|569.12|566.72|0
1653392350000|2022-05-24 11:39:10|569.73|567.33|570.85|568.45|570.85|568.45|569.73|567.33|0
1653392360000|2022-05-24 11:39:20|570.73|568.33|570.73|568.33|570.85|568.45|570.73|568.33|0
1653392370000|2022-05-24 11:39:30|570.97|568.57|570.73|568.33|571.35|568.95|570.73|568.33|0
1653392380000|2022-05-24 11:39:40|571.22|568.82|571.22|568.82|571.22|568.82|571.22|568.82|0
1653392390000|2022-05-24 11:39:50|570.97|568.57|570.48|568.08|570.97|568.57|570.48|568.08|0
1653392400000|2022-05-24 11:40:00|570.85|568.45|570.73|568.33|570.97|568.57|570.73|568.33|0
1653392410000|2022-05-24 11:40:10|570.97|568.57|571.35|568.95|571.35|568.95|570.97|568.57|0
1653392420000|2022-05-24 11:40:20|571.47|569.07|571.72|569.32|571.85|569.45|571.47|569.07|0
1653392430000|2022-05-24 11:40:30|572.1|569.7|572.1|569.7|572.1|569.7|571.97|569.57|0
1653392440000|2022-05-24 11:40:40|572.35|569.95|572.22|569.82|572.35|569.95|571.97|569.57|0
1653392450000|2022-05-24 11:40:50|571.85|569.45|571.97|569.57|571.97|569.57|571.72|569.32|0
1653392460000|2022-05-24 11:41:00|571.72|569.32|570.97|568.57|571.72|569.32|570.97|568.57|0
1653392470000|2022-05-24 11:41:10|571.22|568.82|571.47|569.07|571.47|569.07|571.22|568.82|0
1653392480000|2022-05-24 11:41:20|571.6|569.2|570.48|568.08|571.6|569.2|569.98|567.58|0
1653392490000|2022-05-24 11:41:30|570.23|567.83|570.23|567.83|570.48|568.08|570.23|567.83|0
1653392500000|2022-05-24 11:41:40|570.48|568.08|569.48|567.08|570.48|568.08|569.48|567.08|0
1653392510000|2022-05-24 11:41:50|569.73|567.33|569.73|567.33|569.73|567.33|569.48|567.08|0
1653392520000|2022-05-24 11:42:00|569.86|567.46|569.48|567.08|569.86|567.46|569.48|567.08|0
1653392530000|2022-05-24 11:42:10|569.36|566.96|569.23|566.83|569.48|567.08|569.23|566.83|0
1653392540000|2022-05-24 11:42:20|568.99|566.59|569.11|566.71|569.23|566.83|568.99|566.59|0
1653392550000|2022-05-24 11:42:30|568.99|566.59|568.74|566.34|568.99|566.59|568.74|566.34|0
1653392560000|2022-05-24 11:42:40|569.23|566.83|569.23|566.83|569.23|566.83|569.23|566.83|0
1653392570000|2022-05-24 11:42:50|569.11|566.71|569.11|566.71|569.11|566.71|569.11|566.71|0
1653392580000|2022-05-24 11:43:00|568.99|566.59|568.74|566.34|568.99|566.59|568.74|566.34|0
1653392590000|2022-05-24 11:43:10|568.37|565.97|567.74|565.34|568.37|565.97|567.74|565.34|0
1653392600000|2022-05-24 11:43:20|567.99|565.59|568.37|565.97|568.37|565.97|567.99|565.59|0
1653392610000|2022-05-24 11:43:30|568.24|565.84|568.62|566.22|568.62|566.22|568.24|565.84|0
1653392620000|2022-05-24 11:43:40|568.49|566.09|568.49|566.09|568.74|566.34|568.49|566.09|0
1653392630000|2022-05-24 11:43:50|568.62|566.22|568.49|566.09|568.87|566.47|568.49|566.09|0
1653392640000|2022-05-24 11:44:00|568.37|565.97|568.74|566.34|568.74|566.34|568.37|565.97|0
1653392650000|2022-05-24 11:44:10|568.99|566.59|568.99|566.59|569.23|566.83|568.99|566.59|0
1653392660000|2022-05-24 11:44:20|568.87|566.47|568.49|566.09|568.87|566.47|568.49|566.09|0
1653392670000|2022-05-24 11:44:30|568.74|566.34|568.74|566.34|568.74|566.34|568.74|566.34|0
1653392680000|2022-05-24 11:44:40|567.99|565.59|567.99|565.59|567.99|565.59|567.99|565.59|0
1653392690000|2022-05-24 11:44:50|568.12|565.72|568.24|565.84|568.24|565.84|567.99|565.59|0
1653392700000|2022-05-24 11:45:00|568.87|566.47|568.24|565.84|568.99|566.59|568.24|565.84|0
1653392710000|2022-05-24 11:45:10|568.12|565.72|568.74|566.34|568.74|566.34|567.99|565.59|0
1653392720000|2022-05-24 11:45:20|568.49|566.09|568.62|566.22|568.74|566.34|568.49|566.09|0
1653392730000|2022-05-24 11:45:30|568.49|566.09|568.74|566.34|568.74|566.34|568.49|566.09|0
1653392740000|2022-05-24 11:45:40|568.49|566.09|568.74|566.34|568.74|566.34|568.49|566.09|0
1653392750000|2022-05-24 11:45:50|568.87|566.47|568.99|566.59|568.99|566.59|568.87|566.47|0
1653392760000|2022-05-24 11:46:00|569.23|566.83|569.48|567.08|569.48|567.08|569.23|566.83|0
1653392770000|2022-05-24 11:46:10|569.23|566.83|569.23|566.83|569.23|566.83|569.23|566.83|0
1653392780000|2022-05-24 11:46:20|569.48|567.08|569.73|567.33|569.73|567.33|569.23|566.83|0
1653392790000|2022-05-24 11:46:30|569.48|567.08|569.48|567.08|569.48|567.08|569.48|567.08|0
1653392800000|2022-05-24 11:46:40|569.36|566.96|568.99|566.59|569.36|566.96|568.99|566.59|0
1653392810000|2022-05-24 11:46:50|568.74|566.34|569.36|566.96|569.36|566.96|568.74|566.34|0
1653392820000|2022-05-24 11:47:00|569.23|566.83|569.73|567.33|569.73|567.33|569.23|566.83|0
1653392830000|2022-05-24 11:47:10|569.61|567.21|569.48|567.08|569.73|567.33|569.48|567.08|0
1653392840000|2022-05-24 11:47:20|569.23|566.83|569.73|567.33|569.73|567.33|569.23|566.83|0
1653392850000|2022-05-24 11:47:30|570.72|568.32|570.72|568.32|570.72|568.32|570.72|568.32|0
1653392860000|2022-05-24 11:47:40|570.85|568.45|570.85|568.45|570.85|568.45|570.72|568.32|0
1653392870000|2022-05-24 11:47:50|570.72|568.32|570.36|567.96|570.72|568.32|570.36|567.96|0
1653392880000|2022-05-24 11:48:00|569.98|567.58|570.11|567.71|570.11|567.71|569.98|567.58|0
1653392890000|2022-05-24 11:48:10|569.98|567.58|570.23|567.83|570.23|567.83|569.98|567.58|0
1653392900000|2022-05-24 11:48:20|570.48|568.08|570.48|568.08|570.48|568.08|570.23|567.83|0
1653392910000|2022-05-24 11:48:30|570.61|568.21|570.36|567.96|570.61|568.21|570.36|567.96|0
1653392920000|2022-05-24 11:48:40|570.23|567.83|570.61|568.21|570.61|568.21|570.23|567.83|0
1653392930000|2022-05-24 11:48:50|570.72|568.32|570.48|568.08|570.72|568.32|570.48|568.08|0
1653392940000|2022-05-24 11:49:00|570.72|568.32|570.85|568.45|570.85|568.45|570.72|568.32|0
1653392950000|2022-05-24 11:49:10|570.72|568.32|571.1|568.7|571.1|568.7|570.72|568.32|0
1653392960000|2022-05-24 11:49:20|570.97|568.57|571.1|568.7|571.1|568.7|570.97|568.57|0
1653392970000|2022-05-24 11:49:30|570.97|568.57|570.48|568.08|571.22|568.82|570.48|568.08|0
1653392980000|2022-05-24 11:49:40|570.23|567.83|570.23|567.83|570.23|567.83|570.23|567.83|0
1653392990000|2022-05-24 11:49:50|570.11|567.71|570.23|567.83|570.23|567.83|570.11|567.71|0
1653393000000|2022-05-24 11:50:00|569.86|567.46|570.23|567.83|570.23|567.83|569.86|567.46|0
1653393010000|2022-05-24 11:50:10|570.72|568.32|570.97|568.57|570.97|568.57|570.72|568.32|0
1653393020000|2022-05-24 11:50:20|570.85|568.45|570.72|568.32|570.97|568.57|570.72|568.32|0
1653393030000|2022-05-24 11:50:30|570.48|568.08|570.97|568.57|570.97|568.57|570.48|568.08|0
1653393040000|2022-05-24 11:50:40|570.72|568.32|571.1|568.7|571.1|568.7|570.72|568.32|0
1653393050000|2022-05-24 11:50:50|570.97|568.57|570.85|568.45|570.97|568.57|570.85|568.45|0
1653393060000|2022-05-24 11:51:00|570.72|568.32|570.72|568.32|570.72|568.32|570.72|568.32|0
1653393070000|2022-05-24 11:51:10|570.61|568.21|570.61|568.21|570.61|568.21|570.61|568.21|0
1653393080000|2022-05-24 11:51:20|570.36|567.96|570.61|568.21|570.61|568.21|570.36|567.96|0
1653393090000|2022-05-24 11:51:30|570.72|568.32|570.72|568.32|570.72|568.32|570.61|568.21|0
1653393100000|2022-05-24 11:51:40|570.48|568.08|570.48|568.08|570.61|568.21|570.48|568.08|0
1653393110000|2022-05-24 11:51:50|570.72|568.32|571.22|568.82|571.22|568.82|570.72|568.32|0
1653393120000|2022-05-24 11:52:00|570.97|568.57|571.22|568.82|571.22|568.82|570.97|568.57|0
1653393130000|2022-05-24 11:52:10|571.1|568.7|571.1|568.7|571.1|568.7|570.97|568.57|0
1653393140000|2022-05-24 11:52:20|571.22|568.82|571.72|569.32|572.1|569.7|571.22|568.82|0
1653393150000|2022-05-24 11:52:30|571.47|569.07|571.22|568.82|571.47|569.07|571.22|568.82|0
1653393160000|2022-05-24 11:52:40|571.47|569.07|571.22|568.82|571.47|569.07|571.22|568.82|0
1653393170000|2022-05-24 11:52:50|571.1|568.7|571.22|568.82|571.22|568.82|571.1|568.7|0
1653393180000|2022-05-24 11:53:00|570.97|568.57|570.85|568.45|570.97|568.57|570.48|568.08|0
1653393190000|2022-05-24 11:53:10|570.97|568.57|571.22|568.82|571.22|568.82|570.97|568.57|0
1653393200000|2022-05-24 11:53:20|571.1|568.7|571.22|568.82|571.22|568.82|570.97|568.57|0
1653393210000|2022-05-24 11:53:30|570.97|568.57|570.61|568.21|570.97|568.57|570.61|568.21|0
1653393220000|2022-05-24 11:53:40|570.72|568.32|571.22|568.82|571.22|568.82|570.72|568.32|0
1653393230000|2022-05-24 11:53:50|571.47|569.07|571.22|568.82|571.47|569.07|571.22|568.82|0
1653393240000|2022-05-24 11:54:00|571.47|569.07|571.72|569.32|571.72|569.32|571.47|569.07|0
1653393250000|2022-05-24 11:54:10|571.97|569.57|573.21|570.81|573.21|570.81|571.97|569.57|0
1653393260000|2022-05-24 11:54:20|573.59|571.19|573.46|571.06|573.59|571.19|573.46|571.06|0
1653393270000|2022-05-24 11:54:30|573.21|570.81|573.34|570.94|573.34|570.94|573.21|570.81|0
1653393280000|2022-05-24 11:54:40|572.96|570.56|572.96|570.56|573.21|570.81|572.96|570.56|0
1653393290000|2022-05-24 11:54:50|573.21|570.81|572.96|570.56|573.21|570.81|572.96|570.56|0
1653393300000|2022-05-24 11:55:00|572.71|570.31|573.21|570.81|573.21|570.81|572.71|570.31|0
1653393310000|2022-05-24 11:55:10|572.96|570.56|573.21|570.81|573.21|570.81|572.96|570.56|0
1653393320000|2022-05-24 11:55:20|573.46|571.06|573.96|571.56|573.96|571.56|573.46|571.06|0
1653393330000|2022-05-24 11:55:30|573.84|571.44|573.95|571.55|573.95|571.55|573.71|571.31|0
1653393340000|2022-05-24 11:55:40|574.08|571.68|573.95|571.55|574.2|571.8|573.95|571.55|0
1653393350000|2022-05-24 11:55:50|574.08|571.68|574.95|572.55|574.95|572.55|574.08|571.68|0
1653393360000|2022-05-24 11:56:00|574.7|572.3|574.7|572.3|574.95|572.55|574.7|572.3|0
1653393370000|2022-05-24 11:56:10|574.95|572.55|574.7|572.3|574.95|572.55|574.7|572.3|0
1653393380000|2022-05-24 11:56:20|574.95|572.55|574.2|571.8|574.95|572.55|574.2|571.8|0
1653393390000|2022-05-24 11:56:30|573.95|571.55|574.58|572.18|574.58|572.18|573.95|571.55|0
1653393400000|2022-05-24 11:56:40|574.45|572.05|574.7|572.3|574.7|572.3|574.45|572.05|0
1653393410000|2022-05-24 11:56:50|574.45|572.05|574.45|572.05|574.45|572.05|574.2|571.8|0
1653393420000|2022-05-24 11:57:00|574.7|572.3|574.7|572.3|574.7|572.3|574.45|572.05|0
1653393430000|2022-05-24 11:57:10|575.2|572.8|574.7|572.3|575.2|572.8|574.7|572.3|0
1653393440000|2022-05-24 11:57:20|574.45|572.05|574.2|571.8|574.45|572.05|574.2|571.8|0
1653393450000|2022-05-24 11:57:30|573.95|571.55|573.71|571.31|573.95|571.55|573.71|571.31|0
1653393460000|2022-05-24 11:57:40|573.21|570.81|573.21|570.81|573.21|570.81|573.21|570.81|0
1653393470000|2022-05-24 11:57:50|573.46|571.06|573.46|571.06|573.46|571.06|573.46|571.06|0
1653393480000|2022-05-24 11:58:00|573.21|570.81|574.08|571.68|574.08|571.68|572.96|570.56|0
1653393490000|2022-05-24 11:58:10|573.95|571.55|574.2|571.8|574.2|571.8|573.95|571.55|0
1653393500000|2022-05-24 11:58:20|574.08|571.68|574.08|571.68|574.2|571.8|574.08|571.68|0
1653393510000|2022-05-24 11:58:30|573.95|571.55|573.95|571.55|573.95|571.55|573.95|571.55|0
1653393520000|2022-05-24 11:58:40|574.08|571.68|573.84|571.44|574.08|571.68|573.84|571.44|0
1653393530000|2022-05-24 11:58:50|573.71|571.31|573.46|571.06|573.71|571.31|573.46|571.06|0
1653393540000|2022-05-24 11:59:00|573.59|571.19|573.84|571.44|573.84|571.44|573.59|571.19|0
1653393550000|2022-05-24 11:59:10|573.95|571.55|573.95|571.55|573.95|571.55|573.95|571.55|0
1653393570000|2022-05-24 11:59:30|574.08|571.68|573.46|571.06|574.08|571.68|573.46|571.06|0
1653393580000|2022-05-24 11:59:40|573.34|570.94|573.21|570.81|573.46|571.06|573.21|570.81|0
1653393590000|2022-05-24 11:59:50|572.96|570.56|572.96|570.56|572.96|570.56|572.96|570.56|0
1653393600000|2022-05-24 12:00:00|572.71|570.31|572.71|570.31|572.96|570.56|572.71|570.31|0
1653393610000|2022-05-24 12:00:10|572.46|570.06|572.46|570.06|572.46|570.06|572.46|570.06|0
1653393620000|2022-05-24 12:00:20|572.59|570.19|572.46|570.06|572.59|570.19|572.22|569.82|0
1653393630000|2022-05-24 12:00:30|572.34|569.94|572.71|570.31|572.71|570.31|572.34|569.94|0
1653393640000|2022-05-24 12:00:40|572.96|570.56|573.46|571.06|573.71|571.31|572.96|570.56|0
1653393650000|2022-05-24 12:00:50|573.21|570.81|573.21|570.81|573.46|571.06|573.21|570.81|0
1653393660000|2022-05-24 12:01:00|573.46|571.06|573.71|571.31|573.71|571.31|573.46|571.06|0
1653393670000|2022-05-24 12:01:10|573.21|570.81|572.84|570.44|573.21|570.81|572.84|570.44|0
1653393680000|2022-05-24 12:01:20|572.46|570.06|572.46|570.06|572.46|570.06|572.46|570.06|0
1653393690000|2022-05-24 12:01:30|572.21|569.81|573.46|571.06|573.46|571.06|572.21|569.81|0
1653393700000|2022-05-24 12:01:40|573.34|570.94|573.59|571.19|573.71|571.31|573.34|570.94|0
1653393710000|2022-05-24 12:01:50|574.45|572.05|575.33|572.93|575.45|573.05|574.45|572.05|0
1653393720000|2022-05-24 12:02:00|575.2|572.8|575.2|572.8|575.2|572.8|574.95|572.55|0
1653393730000|2022-05-24 12:02:10|574.95|572.55|574.95|572.55|574.95|572.55|574.95|572.55|0
1653393740000|2022-05-24 12:02:20|575.2|572.8|575.33|572.93|575.45|573.05|575.2|572.8|0
1653393750000|2022-05-24 12:02:30|575.58|573.18|575.45|573.05|575.58|573.18|575.33|572.93|0
1653393760000|2022-05-24 12:02:40|575.69|573.29|575.2|572.8|575.69|573.29|575.08|572.68|0
1653393770000|2022-05-24 12:02:50|574.95|572.55|574.58|572.18|574.95|572.55|574.58|572.18|0
1653393780000|2022-05-24 12:03:00|574.45|572.05|573.21|570.81|574.45|572.05|572.46|570.06|0
1653393790000|2022-05-24 12:03:10|572.96|570.56|572.96|570.56|572.96|570.56|572.71|570.31|0
1653393800000|2022-05-24 12:03:20|572.71|570.31|572.71|570.31|572.71|570.31|572.71|570.31|0
1653393810000|2022-05-24 12:03:30|572.84|570.44|572.59|570.19|572.84|570.44|572.46|570.06|0
1653393820000|2022-05-24 12:03:40|572.46|570.06|572.71|570.31|572.71|570.31|572.46|570.06|0
1653393830000|2022-05-24 12:03:50|572.59|570.19|572.21|569.81|572.59|570.19|572.21|569.81|0
1653393840000|2022-05-24 12:04:00|572.46|570.06|572.46|570.06|572.59|570.19|572.46|570.06|0
1653393850000|2022-05-24 12:04:10|572.21|569.81|571.97|569.57|572.21|569.81|571.97|569.57|0
1653393860000|2022-05-24 12:04:20|572.21|569.81|572.21|569.81|572.21|569.81|572.21|569.81|0
1653393870000|2022-05-24 12:04:30|571.85|569.45|571.97|569.57|571.97|569.57|571.85|569.45|0
1653393880000|2022-05-24 12:04:40|571.72|569.32|571.72|569.32|571.72|569.32|571.72|569.32|0
1653393890000|2022-05-24 12:04:50|571.47|569.07|570.97|568.57|571.47|569.07|570.97|568.57|0
1653393900000|2022-05-24 12:05:00|571.22|568.82|571.72|569.32|571.72|569.32|571.22|568.82|0
1653393910000|2022-05-24 12:05:10|571.47|569.07|571.22|568.82|571.47|569.07|571.22|568.82|0
1653393920000|2022-05-24 12:05:20|571.47|569.07|572.46|570.06|572.46|570.06|571.47|569.07|0
1653393930000|2022-05-24 12:05:30|572.71|570.31|573.46|571.06|573.71|571.31|572.71|570.31|0
1653393950000|2022-05-24 12:05:50|573.34|570.94|574.2|571.8|574.2|571.8|573.34|570.94|0
1653393960000|2022-05-24 12:06:00|573.95|571.55|574.2|571.8|574.2|571.8|573.95|571.55|0
1653393970000|2022-05-24 12:06:10|574.33|571.93|575.2|572.8|575.2|572.8|574.33|571.93|0
1653393980000|2022-05-24 12:06:20|574.95|572.55|574.95|572.55|575.2|572.8|574.95|572.55|0
1653393990000|2022-05-24 12:06:30|574.7|572.3|574.7|572.3|574.7|572.3|574.7|572.3|0
1653394000000|2022-05-24 12:06:40|574.45|572.05|574.45|572.05|574.45|572.05|574.45|572.05|0
1653394010000|2022-05-24 12:06:50|574.2|571.8|574.7|572.3|574.7|572.3|574.2|571.8|0
1653394020000|2022-05-24 12:07:00|575.2|572.8|574.95|572.55|575.2|572.8|574.95|572.55|0
1653394030000|2022-05-24 12:07:10|575.2|572.8|576.94|574.54|576.94|574.54|575.2|572.8|0
1653394040000|2022-05-24 12:07:20|577.07|574.67|577.81|575.41|577.81|575.41|577.07|574.67|0
1653394050000|2022-05-24 12:07:30|578.06|575.66|577.68|575.28|578.06|575.66|577.68|575.28|0
1653394060000|2022-05-24 12:07:40|577.43|575.03|577.43|575.03|577.68|575.28|577.43|575.03|0
1653394070000|2022-05-24 12:07:50|577.32|574.92|577.68|575.28|577.68|575.28|577.19|574.79|0
1653394080000|2022-05-24 12:08:00|577.19|574.79|577.68|575.28|577.68|575.28|577.19|574.79|0
1653394090000|2022-05-24 12:08:10|577.93|575.53|577.93|575.53|577.93|575.53|577.81|575.41|0
1653394100000|2022-05-24 12:08:20|577.81|575.41|577.81|575.41|577.81|575.41|577.81|575.41|0
1653394110000|2022-05-24 12:08:30|578.06|575.66|577.93|575.53|578.06|575.66|577.68|575.28|0
1653394120000|2022-05-24 12:08:40|578.06|575.66|577.68|575.28|578.06|575.66|577.68|575.28|0
1653394130000|2022-05-24 12:08:50|577.93|575.53|577.68|575.28|577.93|575.53|577.68|575.28|0
1653394140000|2022-05-24 12:09:00|577.93|575.53|577.93|575.53|577.93|575.53|577.93|575.53|0
1653394150000|2022-05-24 12:09:10|578.18|575.78|578.43|576.03|578.43|576.03|578.18|575.78|0
1653394160000|2022-05-24 12:09:20|578.56|576.16|578.93|576.53|579.17|576.77|578.56|576.16|0
1653394170000|2022-05-24 12:09:30|578.68|576.28|578.81|576.41|579.17|576.77|578.68|576.28|0
1653394180000|2022-05-24 12:09:40|578.43|576.03|578.43|576.03|578.68|576.28|578.43|576.03|0
1653394190000|2022-05-24 12:09:50|578.18|575.78|578.43|576.03|578.43|576.03|578.18|575.78|0
1653394200000|2022-05-24 12:10:00|578.31|575.91|578.18|575.78|578.43|576.03|578.18|575.78|0
1653394210000|2022-05-24 12:10:10|577.93|575.53|576.94|574.54|577.93|575.53|576.94|574.54|0
1653394220000|2022-05-24 12:10:20|577.19|574.79|576.69|574.29|577.19|574.79|576.69|574.29|0
1653394230000|2022-05-24 12:10:30|577.19|574.79|576.94|574.54|577.19|574.79|576.94|574.54|0
1653394240000|2022-05-24 12:10:40|576.69|574.29|576.94|574.54|576.94|574.54|576.69|574.29|0
1653394250000|2022-05-24 12:10:50|577.07|574.67|577.07|574.67|577.07|574.67|577.07|574.67|0
1653394260000|2022-05-24 12:11:00|576.69|574.29|576.82|574.42|576.82|574.42|576.69|574.29|0
1653394270000|2022-05-24 12:11:10|576.94|574.54|577.19|574.79|577.19|574.79|576.94|574.54|0
1653394290000|2022-05-24 12:11:30|577.43|575.03|577.07|574.67|577.43|575.03|576.94|574.54|0
1653394300000|2022-05-24 12:11:40|577.19|574.79|577.31|574.91|577.31|574.91|577.19|574.79|0
1653394310000|2022-05-24 12:11:50|576.94|574.54|576.69|574.29|576.94|574.54|576.69|574.29|0
1653394320000|2022-05-24 12:12:00|577.19|574.79|577.07|574.67|577.43|575.03|577.07|574.67|0
1653394330000|2022-05-24 12:12:10|576.94|574.54|577.31|574.91|577.31|574.91|576.94|574.54|0
1653394340000|2022-05-24 12:12:20|577.19|574.79|576.94|574.54|577.19|574.79|576.94|574.54|0
1653394350000|2022-05-24 12:12:30|576.69|574.29|576.69|574.29|576.69|574.29|576.57|574.17|0
1653394360000|2022-05-24 12:12:40|576.44|574.04|576.44|574.04|576.44|574.04|576.32|573.92|0
1653394370000|2022-05-24 12:12:50|576.57|574.17|575.94|573.54|576.57|574.17|575.94|573.54|0
1653394380000|2022-05-24 12:13:00|575.57|573.17|576.44|574.04|576.44|574.04|575.57|573.17|0
1653394390000|2022-05-24 12:13:10|576.19|573.79|576.19|573.79|576.32|573.92|576.19|573.79|0
1653394400000|2022-05-24 12:13:20|576.44|574.04|576.69|574.29|576.69|574.29|576.44|574.04|0
1653394410000|2022-05-24 12:13:30|576.94|574.54|576.57|574.17|576.94|574.54|576.57|574.17|0
1653394420000|2022-05-24 12:13:40|576.69|574.29|576.44|574.04|576.69|574.29|576.44|574.04|0
1653394430000|2022-05-24 12:13:50|576.19|573.79|575.94|573.54|576.19|573.79|575.69|573.29|0
1653394440000|2022-05-24 12:14:00|576.44|574.04|576.32|573.92|576.44|574.04|576.32|573.92|0
1653394450000|2022-05-24 12:14:10|576.19|573.79|575.57|573.17|576.19|573.79|575.57|573.17|0
1653394460000|2022-05-24 12:14:20|575.45|573.05|575.45|573.05|575.45|573.05|575.2|572.8|0
1653394470000|2022-05-24 12:14:30|575.2|572.8|575.69|573.29|575.69|573.29|575.08|572.68|0
1653394480000|2022-05-24 12:14:40|576.44|574.04|576.32|573.92|576.44|574.04|576.32|573.92|0
1653394490000|2022-05-24 12:14:50|576.44|574.04|576.44|574.04|576.44|574.04|576.19|573.79|0
1653394500000|2022-05-24 12:15:00|576.69|574.29|576.82|574.42|576.94|574.54|576.69|574.29|0
1653394510000|2022-05-24 12:15:10|576.94|574.54|576.19|573.79|576.94|574.54|576.19|573.79|0
1653394520000|2022-05-24 12:15:20|576.32|573.92|576.44|574.04|576.44|574.04|576.32|573.92|0
1653394530000|2022-05-24 12:15:30|576.32|573.92|576.44|574.04|576.44|574.04|576.32|573.92|0
1653394540000|2022-05-24 12:15:40|575.94|573.54|576.07|573.67|576.07|573.67|575.94|573.54|0
1653394550000|2022-05-24 12:15:50|575.69|573.29|575.57|573.17|575.82|573.42|575.57|573.17|0
1653394560000|2022-05-24 12:16:00|575.45|573.05|575.2|572.8|575.57|573.17|575.2|572.8|0
1653394570000|2022-05-24 12:16:10|575.33|572.93|575.94|573.54|575.94|573.54|575.2|572.8|0
1653394580000|2022-05-24 12:16:20|576.19|573.79|576.19|573.79|576.19|573.79|576.19|573.79|0
1653394590000|2022-05-24 12:16:30|576.82|574.42|576.94|574.54|576.94|574.54|576.69|574.29|0
1653394600000|2022-05-24 12:16:40|577.07|574.67|577.43|575.03|577.43|575.03|577.07|574.67|0
1653394610000|2022-05-24 12:16:50|577.68|575.28|577.68|575.28|577.68|575.28|577.56|575.16|0
1653394620000|2022-05-24 12:17:00|577.07|574.67|576.44|574.04|577.07|574.67|576.44|574.04|0
1653394630000|2022-05-24 12:17:10|576.07|573.67|575.82|573.42|576.07|573.67|575.82|573.42|0
1653394640000|2022-05-24 12:17:20|575.69|573.29|575.57|573.17|575.94|573.54|575.57|573.17|0
1653394650000|2022-05-24 12:17:30|575.69|573.29|575.69|573.29|575.69|573.29|575.45|573.05|0
1653394660000|2022-05-24 12:17:40|575.45|573.05|575.69|573.29|575.69|573.29|575.45|573.05|0
1653394670000|2022-05-24 12:17:50|575.82|573.42|575.94|573.54|575.94|573.54|575.82|573.42|0
1653394680000|2022-05-24 12:18:00|576.19|573.79|575.69|573.29|576.19|573.79|575.69|573.29|0
1653394690000|2022-05-24 12:18:10|575.82|573.42|575.25|572.85|575.82|573.42|575.25|572.85|0
1653394700000|2022-05-24 12:18:20|575.38|572.98|575.49|573.09|575.5|573.1|575.38|572.98|0
1653394710000|2022-05-24 12:18:30|575.37|572.97|575.99|573.59|575.99|573.59|575.37|572.97|0
1653394720000|2022-05-24 12:18:40|576.62|574.22|576.44|574.04|576.74|574.34|576.44|574.04|0
1653394730000|2022-05-24 12:18:50|576.2|573.8|576.57|574.17|576.69|574.29|576.2|573.8|0
1653394740000|2022-05-24 12:19:00|576.2|573.8|575.7|573.3|576.2|573.8|575.7|573.3|0
1653394750000|2022-05-24 12:19:10|575.33|572.93|575.95|573.55|575.95|573.55|575.33|572.93|0
1653394760000|2022-05-24 12:19:20|575.7|573.3|575.83|573.43|575.83|573.43|575.45|573.05|0
1653394770000|2022-05-24 12:19:30|575.7|573.3|575.58|573.18|575.7|573.3|575.58|573.18|0
1653394780000|2022-05-24 12:19:40|575.45|573.05|575.7|573.3|575.7|573.3|575.45|573.05|0
1653394790000|2022-05-24 12:19:50|575.83|573.43|575.7|573.3|575.83|573.43|575.7|573.3|0
1653394800000|2022-05-24 12:20:00|575.45|573.05|575.7|573.3|575.95|573.55|575.45|573.05|0
1653394810000|2022-05-24 12:20:10|575.95|573.55|575.83|573.43|576.2|573.8|575.83|573.43|0
1653394820000|2022-05-24 12:20:20|575.95|573.55|576.69|574.29|576.69|574.29|575.95|573.55|0
1653394830000|2022-05-24 12:20:30|576.82|574.42|576.69|574.29|577.07|574.67|576.69|574.29|0
1653394840000|2022-05-24 12:20:40|576.57|574.17|576.69|574.29|576.69|574.29|576.57|574.17|0
1653394850000|2022-05-24 12:20:50|577.19|574.79|577.44|575.04|577.44|575.04|577.19|574.79|0
1653394860000|2022-05-24 12:21:00|577.19|574.79|576.2|573.8|577.19|574.79|576.2|573.8|0
1653394870000|2022-05-24 12:21:10|576.32|573.92|576.94|574.54|576.94|574.54|576.32|573.92|0
1653394880000|2022-05-24 12:21:20|576.82|574.42|576.57|574.17|576.82|574.42|576.32|573.92|0
1653394890000|2022-05-24 12:21:30|576.69|574.29|576.69|574.29|576.69|574.29|576.57|574.17|0
1653394900000|2022-05-24 12:21:40|576.94|574.54|577.94|575.54|577.94|575.54|576.94|574.54|0
1653394910000|2022-05-24 12:21:50|577.69|575.29|577.94|575.54|577.94|575.54|577.44|575.04|0
1653394920000|2022-05-24 12:22:00|578.43|576.03|578.68|576.28|578.93|576.53|578.43|576.03|0
1653394930000|2022-05-24 12:22:10|578.31|575.91|578.07|575.67|578.43|576.03|577.94|575.54|0
1653394940000|2022-05-24 12:22:20|577.69|575.29|577.44|575.04|577.69|575.29|577.44|575.04|0
1653394950000|2022-05-24 12:22:30|577.19|574.79|577.32|574.92|577.32|574.92|576.94|574.54|0
1653394960000|2022-05-24 12:22:40|577.19|574.79|577.94|575.54|577.94|575.54|577.19|574.79|0
1653394970000|2022-05-24 12:22:50|577.44|575.04|577.44|575.04|577.44|575.04|577.19|574.79|0
1653394980000|2022-05-24 12:23:00|577.69|575.29|577.44|575.04|577.82|575.42|577.44|575.04|0
1653394990000|2022-05-24 12:23:10|576.94|574.54|577.19|574.79|577.19|574.79|576.94|574.54|0
1653395000000|2022-05-24 12:23:20|577.44|575.04|577.19|574.79|577.57|575.17|577.19|574.79|0
1653395010000|2022-05-24 12:23:30|577.44|575.04|577.44|575.04|577.44|575.04|577.32|574.92|0
1653395020000|2022-05-24 12:23:40|577.69|575.29|577.69|575.29|577.94|575.54|577.69|575.29|0
1653395030000|2022-05-24 12:23:50|577.94|575.54|577.57|575.17|577.94|575.54|577.57|575.17|0
1653395040000|2022-05-24 12:24:00|577.19|574.79|577.44|575.04|577.44|575.04|577.19|574.79|0
1653395050000|2022-05-24 12:24:10|577.19|574.79|577.19|574.79|577.19|574.79|577.19|574.79|0
1653395060000|2022-05-24 12:24:20|576.94|574.54|577.19|574.79|577.19|574.79|576.94|574.54|0
1653395070000|2022-05-24 12:24:30|576.94|574.54|577.19|574.79|577.19|574.79|576.69|574.29|0
1653395080000|2022-05-24 12:24:40|577.44|575.04|577.19|574.79|577.44|575.04|577.19|574.79|0
1653395090000|2022-05-24 12:24:50|577.44|575.04|577.69|575.29|577.69|575.29|577.44|575.04|0
1653395100000|2022-05-24 12:25:00|577.94|575.54|577.57|575.17|577.94|575.54|577.44|575.04|0
1653395110000|2022-05-24 12:25:10|577.19|574.79|577.44|575.04|577.44|575.04|576.94|574.54|0
1653395120000|2022-05-24 12:25:20|577.69|575.29|577.94|575.54|577.94|575.54|577.69|575.29|0
1653395130000|2022-05-24 12:25:30|577.69|575.29|577.69|575.29|577.69|575.29|577.57|575.17|0
1653395140000|2022-05-24 12:25:40|577.44|575.04|577.19|574.79|577.44|575.04|576.94|574.54|0
1653395150000|2022-05-24 12:25:50|576.94|574.54|576.69|574.29|577.19|574.79|576.69|574.29|0
1653395160000|2022-05-24 12:26:00|577.19|574.79|577.32|574.92|577.32|574.92|576.94|574.54|0
1653395170000|2022-05-24 12:26:10|577.44|575.04|577.19|574.79|577.44|575.04|577.19|574.79|0
1653395180000|2022-05-24 12:26:20|577.44|575.04|577.07|574.67|577.44|575.04|576.94|574.54|0
1653395190000|2022-05-24 12:26:30|576.69|574.29|576.94|574.54|576.94|574.54|576.69|574.29|0
1653395200000|2022-05-24 12:26:40|577.19|574.79|577.07|574.67|577.19|574.79|577.07|574.67|0
1653395210000|2022-05-24 12:26:50|576.94|574.54|576.2|573.8|576.94|574.54|576.2|573.8|0
1653395220000|2022-05-24 12:27:00|575.95|573.55|575.45|573.05|575.95|573.55|575.45|573.05|0
1653395230000|2022-05-24 12:27:10|575.33|572.93|575.45|573.05|575.45|573.05|575.2|572.8|0
1653395240000|2022-05-24 12:27:20|576.08|573.68|576.2|573.8|576.2|573.8|575.95|573.55|0
1653395250000|2022-05-24 12:27:30|576.08|573.68|576.2|573.8|576.2|573.8|576.08|573.68|0
1653395260000|2022-05-24 12:27:40|576.44|574.04|576.2|573.8|576.44|574.04|576.2|573.8|0
1653395270000|2022-05-24 12:27:50|575.95|573.55|576.2|573.8|576.2|573.8|575.95|573.55|0
1653395280000|2022-05-24 12:28:00|576.44|574.04|575.7|573.3|576.44|574.04|575.7|573.3|0
1653395290000|2022-05-24 12:28:10|575.95|573.55|575.7|573.3|575.95|573.55|575.7|573.3|0
1653395300000|2022-05-24 12:28:20|576.2|573.8|576.2|573.8|576.2|573.8|576.2|573.8|0
1653395310000|2022-05-24 12:28:30|575.95|573.55|576.2|573.8|576.44|574.04|575.95|573.55|0
1653395320000|2022-05-24 12:28:40|576.44|574.04|575.95|573.55|576.44|574.04|575.95|573.55|0
1653395330000|2022-05-24 12:28:50|575.83|573.43|574.7|572.3|575.83|573.43|574.7|572.3|0
1653395340000|2022-05-24 12:29:00|574.21|571.81|573.46|571.06|574.21|571.81|573.46|571.06|0
1653395350000|2022-05-24 12:29:10|573.71|571.31|573.96|571.56|573.96|571.56|573.46|571.06|0
1653395360000|2022-05-24 12:29:20|574.09|571.69|574.21|571.81|574.21|571.81|574.09|571.69|0
1653395370000|2022-05-24 12:29:30|573.96|571.56|574.7|572.3|574.7|572.3|573.96|571.56|0
1653395380000|2022-05-24 12:29:40|574.83|572.43|575.2|572.8|575.2|572.8|574.83|572.43|0
1653395390000|2022-05-24 12:29:50|575.08|572.68|574.83|572.43|575.08|572.68|574.7|572.3|0
1653395400000|2022-05-24 12:30:00|574.46|572.06|574.95|572.55|574.95|572.55|574.46|572.06|0
1653395410000|2022-05-24 12:30:10|575.2|572.8|575.2|572.8|575.2|572.8|575.2|572.8|0
1653395420000|2022-05-24 12:30:20|575.7|573.3|576.2|573.8|576.2|573.8|575.7|573.3|0
1653395430000|2022-05-24 12:30:30|576.44|574.04|576.69|574.29|576.94|574.54|576.44|574.04|0
1653395440000|2022-05-24 12:30:40|576.44|574.04|576.32|573.92|576.44|574.04|576.32|573.92|0
1653395450000|2022-05-24 12:30:50|576.2|573.8|575.7|573.3|576.2|573.8|575.7|573.3|0
1653395460000|2022-05-24 12:31:00|575.95|573.55|576.69|574.29|576.69|574.29|575.95|573.55|0
1653395470000|2022-05-24 12:31:10|576.44|574.04|576.44|574.04|576.44|574.04|576.44|574.04|0
1653395480000|2022-05-24 12:31:20|575.95|573.55|575.95|573.55|575.95|573.55|575.7|573.3|0
1653395490000|2022-05-24 12:31:30|575.7|573.3|576.08|573.68|576.08|573.68|575.7|573.3|0
1653395500000|2022-05-24 12:31:40|575.7|573.3|575.45|573.05|575.7|573.3|575.45|573.05|0
1653395510000|2022-05-24 12:31:50|574.95|572.55|574.21|571.81|574.95|572.55|574.21|571.81|0
1653395520000|2022-05-24 12:32:00|574.34|571.94|573.96|571.56|574.46|572.06|573.96|571.56|0
1653395530000|2022-05-24 12:32:10|573.46|571.06|573.21|570.81|573.46|571.06|573.21|570.81|0
1653395540000|2022-05-24 12:32:20|572.47|570.07|572.47|570.07|572.47|570.07|572.22|569.82|0
1653395550000|2022-05-24 12:32:30|572.72|570.32|572.22|569.82|572.72|570.32|572.22|569.82|0
1653395560000|2022-05-24 12:32:40|571.97|569.57|572.22|569.82|572.22|569.82|571.72|569.32|0
1653395570000|2022-05-24 12:32:50|571.22|568.82|571.6|569.2|571.6|569.2|571.22|568.82|0
1653395580000|2022-05-24 12:33:00|571.72|569.32|572.22|569.82|572.22|569.82|571.72|569.32|0
1653395590000|2022-05-24 12:33:10|571.97|569.57|571.47|569.07|571.97|569.57|571.47|569.07|0
1653395600000|2022-05-24 12:33:20|571.72|569.32|571.22|568.82|571.72|569.32|571.22|568.82|0
1653395610000|2022-05-24 12:33:30|570.98|568.58|570.48|568.08|570.98|568.58|570.48|568.08|0
1653395620000|2022-05-24 12:33:40|570.73|568.33|570.73|568.33|570.98|568.58|570.73|568.33|0
1653395630000|2022-05-24 12:33:50|570.86|568.46|570.98|568.58|570.98|568.58|570.86|568.46|0
1653395640000|2022-05-24 12:34:00|570.73|568.33|571.22|568.82|571.47|569.07|570.73|568.33|0
1653395650000|2022-05-24 12:34:10|570.86|568.46|571.47|569.07|571.47|569.07|570.86|568.46|0
1653395660000|2022-05-24 12:34:20|570.98|568.58|570.73|568.33|570.98|568.58|570.73|568.33|0
1653395670000|2022-05-24 12:34:30|571.22|568.82|571.47|569.07|571.47|569.07|571.22|568.82|0
1653395680000|2022-05-24 12:34:40|571.22|568.82|570.61|568.21|571.22|568.82|570.61|568.21|0
1653395690000|2022-05-24 12:34:50|570.73|568.33|571.97|569.57|571.97|569.57|570.73|568.33|0
1653395700000|2022-05-24 12:35:00|572.22|569.82|572.22|569.82|572.22|569.82|571.97|569.57|0
1653395710000|2022-05-24 12:35:10|571.97|569.57|572.22|569.82|572.22|569.82|571.97|569.57|0
1653395720000|2022-05-24 12:35:20|571.97|569.57|571.97|569.57|571.97|569.57|571.72|569.32|0
1653395730000|2022-05-24 12:35:30|571.72|569.32|572.47|570.07|572.47|570.07|571.72|569.32|0
1653395740000|2022-05-24 12:35:40|572.72|570.32|572.22|569.82|572.72|570.32|572.22|569.82|0
1653395750000|2022-05-24 12:35:50|572.47|570.07|572.72|570.32|573.09|570.69|572.47|570.07|0
1653395760000|2022-05-24 12:36:00|572.96|570.56|572.96|570.56|572.96|570.56|572.96|570.56|0
1653395770000|2022-05-24 12:36:10|572.6|570.2|571.72|569.32|572.6|570.2|571.72|569.32|0
1653395780000|2022-05-24 12:36:20|571.22|568.82|570.73|568.33|571.22|568.82|570.73|568.33|0
1653395790000|2022-05-24 12:36:30|570.48|568.08|570.98|568.58|570.98|568.58|570.48|568.08|0
1653395800000|2022-05-24 12:36:40|570.73|568.33|570.36|567.96|570.73|568.33|570.36|567.96|0
1653395810000|2022-05-24 12:36:50|570.23|567.83|570.48|568.08|570.73|568.33|570.23|567.83|0
1653395820000|2022-05-24 12:37:00|570.73|568.33|570.23|567.83|570.73|568.33|570.23|567.83|0
1653395830000|2022-05-24 12:37:10|569.73|567.33|569.73|567.33|569.98|567.58|569.73|567.33|0
1653395840000|2022-05-24 12:37:20|569.98|567.58|569.98|567.58|569.98|567.58|569.98|567.58|0
1653395860000|2022-05-24 12:37:40|569.73|567.33|569.24|566.84|569.73|567.33|569.24|566.84|0
1653395870000|2022-05-24 12:37:50|568.99|566.59|568.49|566.09|568.99|566.59|568.24|565.84|0
1653395880000|2022-05-24 12:38:00|568.24|565.84|567.75|565.35|568.24|565.84|567.75|565.35|0
1653395890000|2022-05-24 12:38:10|567.5|565.1|567.5|565.1|567.75|565.35|567.5|565.1|0
1653395900000|2022-05-24 12:38:20|567.75|565.35|569.24|566.84|569.24|566.84|567.75|565.35|0
1653395910000|2022-05-24 12:38:30|569.49|567.09|568.99|566.59|569.49|567.09|568.99|566.59|0
1653395920000|2022-05-24 12:38:40|569.24|566.84|569.24|566.84|569.24|566.84|569.24|566.84|0
1653395930000|2022-05-24 12:38:50|569.49|567.09|569.73|567.33|569.73|567.33|569.48|567.08|0
1653395940000|2022-05-24 12:39:00|569.48|567.08|569.48|567.08|569.48|567.08|569.24|566.84|0
1653395950000|2022-05-24 12:39:10|569.24|566.84|569.73|567.33|569.73|567.33|569.24|566.84|0
1653395960000|2022-05-24 12:39:20|569.98|567.58|569.37|566.97|569.98|567.58|569.37|566.97|0
1653395970000|2022-05-24 12:39:30|569.24|566.84|569.24|566.84|569.24|566.84|569.24|566.84|0
1653395980000|2022-05-24 12:39:40|569.48|567.08|569.73|567.33|569.73|567.33|569.48|567.08|0
1653395990000|2022-05-24 12:39:50|569.61|567.21|569.61|567.21|569.61|567.21|569.61|567.21|0
1653396000000|2022-05-24 12:40:00|569.73|567.33|569.48|567.08|569.73|567.33|569.24|566.84|0
1653396010000|2022-05-24 12:40:10|569.24|566.84|569.48|567.08|569.48|567.08|569.24|566.84|0
1653396020000|2022-05-24 12:40:20|569.98|567.58|569.73|567.33|569.98|567.58|569.73|567.33|0
1653396030000|2022-05-24 12:40:30|569.48|567.08|569.48|567.08|569.48|567.08|569.24|566.84|0
1653396040000|2022-05-24 12:40:40|569.24|566.84|569.24|566.84|569.24|566.84|569.24|566.84|0
1653396050000|2022-05-24 12:40:50|569.48|567.08|569.37|566.97|569.48|567.08|569.37|566.97|0
1653396060000|2022-05-24 12:41:00|569.24|566.84|569.48|567.08|569.48|567.08|569.24|566.84|0
1653396070000|2022-05-24 12:41:10|569.73|567.33|569.73|567.33|569.73|567.33|569.73|567.33|0
1653396080000|2022-05-24 12:41:20|568.99|566.59|568.74|566.34|568.99|566.59|568.74|566.34|0
1653396090000|2022-05-24 12:41:30|568.99|566.59|568.99|566.59|568.99|566.59|568.74|566.34|0
1653396100000|2022-05-24 12:41:40|568.74|566.34|568.74|566.34|568.74|566.34|568.49|566.09|0
1653396110000|2022-05-24 12:41:50|568.49|566.09|568.49|566.09|568.74|566.34|568.49|566.09|0
1653396120000|2022-05-24 12:42:00|568.37|565.97|568.49|566.09|568.49|566.09|568.37|565.97|0
1653396130000|2022-05-24 12:42:10|568.24|565.84|568.24|565.84|568.49|566.09|568.24|565.84|0
1653396140000|2022-05-24 12:42:20|567.99|565.59|567.5|565.1|567.99|565.59|567.5|565.1|0
1653396150000|2022-05-24 12:42:30|567.25|564.85|567.25|564.85|567.25|564.85|566.75|564.35|0
1653396160000|2022-05-24 12:42:40|567.5|565.1|567.75|565.35|567.75|565.35|567.5|565.1|0
1653396170000|2022-05-24 12:42:50|567.63|565.23|568.74|566.34|568.74|566.34|567.63|565.23|0
1653396180000|2022-05-24 12:43:00|568.62|566.22|568.74|566.34|568.99|566.59|568.62|566.22|0
1653396190000|2022-05-24 12:43:10|568.49|566.09|567.75|565.35|568.49|566.09|567.5|565.1|0
1653396200000|2022-05-24 12:43:20|567.99|565.59|567.99|565.59|567.99|565.59|567.99|565.59|0
1653396210000|2022-05-24 12:43:30|568.24|565.84|567.99|565.59|568.49|566.09|567.99|565.59|0
1653396220000|2022-05-24 12:43:40|568.24|565.84|567.99|565.59|568.24|565.84|567.99|565.59|0
1653396230000|2022-05-24 12:43:50|568.24|565.84|567.99|565.59|568.24|565.84|567.75|565.35|0
1653396240000|2022-05-24 12:44:00|567.75|565.35|567.99|565.59|568.24|565.84|567.75|565.35|0
1653396250000|2022-05-24 12:44:10|567.75|565.35|568.49|566.09|568.49|566.09|567.75|565.35|0
1653396260000|2022-05-24 12:44:20|568.37|565.97|568.74|566.34|568.74|566.34|568.37|565.97|0
1653396270000|2022-05-24 12:44:30|568.87|566.47|568.74|566.34|568.87|566.47|568.74|566.34|0
1653396280000|2022-05-24 12:44:40|568.99|566.59|569.24|566.84|569.24|566.84|568.99|566.59|0
1653396290000|2022-05-24 12:44:50|568.74|566.34|568.99|566.59|568.99|566.59|568.74|566.34|0
1653396300000|2022-05-24 12:45:00|568.74|566.34|568.74|566.34|568.99|566.59|568.74|566.34|0
1653396310000|2022-05-24 12:45:10|568.62|566.22|568.74|566.34|568.74|566.34|568.49|566.09|0
1653396320000|2022-05-24 12:45:20|568.49|566.09|569.24|566.84|569.24|566.84|568.49|566.09|0
1653396330000|2022-05-24 12:45:30|569.12|566.72|568.99|566.59|569.24|566.84|568.99|566.59|0
1653396350000|2022-05-24 12:45:50|569.24|566.84|569.24|566.84|569.24|566.84|569.24|566.84|0
1653396360000|2022-05-24 12:46:00|569.12|566.72|568.74|566.34|569.12|566.72|568.74|566.34|0
1653396370000|2022-05-24 12:46:10|568.24|565.84|568.24|565.84|568.24|565.84|568.24|565.84|0
1653396380000|2022-05-24 12:46:20|568.49|566.09|568.49|566.09|568.49|566.09|568.49|566.09|0
1653396390000|2022-05-24 12:46:30|568.24|565.84|568.49|566.09|568.49|566.09|568.24|565.84|0
1653396400000|2022-05-24 12:46:40|568.24|565.84|568.24|565.84|568.49|566.09|568.24|565.84|0
1653396410000|2022-05-24 12:46:50|568.49|566.09|568.24|565.84|568.49|566.09|568.24|565.84|0
1653396420000|2022-05-24 12:47:00|567.99|565.59|568.24|565.84|568.24|565.84|567.99|565.59|0
1653396430000|2022-05-24 12:47:10|567.99|565.59|568.24|565.84|568.24|565.84|567.99|565.59|0
1653396440000|2022-05-24 12:47:20|568.49|566.09|567.99|565.59|568.49|566.09|567.99|565.59|0
1653396450000|2022-05-24 12:47:30|567.75|565.35|567.75|565.35|567.75|565.35|567.75|565.35|0
1653396470000|2022-05-24 12:47:50|567.99|565.59|567.99|565.59|567.99|565.59|567.99|565.59|0
1653396480000|2022-05-24 12:48:00|568.24|565.84|568.49|566.09|568.49|566.09|568.24|565.84|0
1653396490000|2022-05-24 12:48:10|568.24|565.84|568.12|565.72|568.24|565.84|567.99|565.59|0
1653396500000|2022-05-24 12:48:20|568.24|565.84|568.24|565.84|568.24|565.84|567.99|565.59|0
1653396510000|2022-05-24 12:48:30|568.49|566.09|568.49|566.09|568.49|566.09|568.49|566.09|0
1653396520000|2022-05-24 12:48:40|568.37|565.97|569.12|566.72|569.12|566.72|568.37|565.97|0
1653396530000|2022-05-24 12:48:50|568.99|566.59|569.24|566.84|569.24|566.84|568.99|566.59|0
1653396540000|2022-05-24 12:49:00|568.99|566.59|568.62|566.22|569.24|566.84|568.62|566.22|0
1653396550000|2022-05-24 12:49:10|568.49|566.09|568.37|565.97|568.49|566.09|568.24|565.84|0
1653396560000|2022-05-24 12:49:20|568.24|565.84|568.24|565.84|568.24|565.84|568.24|565.84|0
1653396570000|2022-05-24 12:49:30|568.37|565.97|567.75|565.35|568.37|565.97|567.75|565.35|0
1653396580000|2022-05-24 12:49:40|567.87|565.47|567.5|565.1|567.87|565.47|567.5|565.1|0
1653396590000|2022-05-24 12:49:50|567.25|564.85|567.25|564.85|567.25|564.85|567|564.6|0
1653396600000|2022-05-24 12:50:00|567|564.6|567.25|564.85|567.25|564.85|567|564.6|0
1653396610000|2022-05-24 12:50:10|567.5|565.1|567|564.6|567.5|565.1|567|564.6|0
1653396630000|2022-05-24 12:50:30|566.75|564.35|567.13|564.73|567.13|564.73|566.75|564.35|0
1653396640000|2022-05-24 12:50:40|567.25|564.85|567|564.6|567.25|564.85|567|564.6|0
1653396650000|2022-05-24 12:50:50|566.75|564.35|566.75|564.35|566.75|564.35|566.75|564.35|0
1653396660000|2022-05-24 12:51:00|566.25|563.85|566.01|563.61|566.25|563.85|566.01|563.61|0
1653396670000|2022-05-24 12:51:10|565.76|563.36|565.26|562.86|565.76|563.36|565.26|562.86|0
1653396680000|2022-05-24 12:51:20|564.76|562.36|566.01|563.61|566.01|563.61|564.76|562.36|0
1653396690000|2022-05-24 12:51:30|566.25|563.85|566.5|564.1|566.5|564.1|566.25|563.85|0
1653396700000|2022-05-24 12:51:40|566.75|564.35|567.75|565.35|567.75|565.35|566.75|564.35|0
1653396710000|2022-05-24 12:51:50|567.5|565.1|567.25|564.85|567.75|565.35|567.25|564.85|0
1653396720000|2022-05-24 12:52:00|567|564.6|566.5|564.1|567.25|564.85|566.5|564.1|0
1653396730000|2022-05-24 12:52:10|566.75|564.35|566.75|564.35|566.88|564.48|566.75|564.35|0
1653396740000|2022-05-24 12:52:20|566.5|564.1|566.5|564.1|566.5|564.1|566.25|563.85|0
1653396750000|2022-05-24 12:52:30|566.38|563.98|566.25|563.85|566.38|563.98|566.01|563.61|0
1653396760000|2022-05-24 12:52:40|566.01|563.61|566.25|563.85|566.25|563.85|566.01|563.61|0
1653396770000|2022-05-24 12:52:50|566.5|564.1|566.75|564.35|566.75|564.35|566.5|564.1|0
1653396780000|2022-05-24 12:53:00|566.5|564.1|566.5|564.1|566.5|564.1|566.5|564.1|0
1653396790000|2022-05-24 12:53:10|566.75|564.35|566.75|564.35|567|564.6|566.75|564.35|0
1653396800000|2022-05-24 12:53:20|566.5|564.1|566.75|564.35|566.75|564.35|566.5|564.1|0
1653396810000|2022-05-24 12:53:30|566.63|564.23|566.88|564.48|566.88|564.48|566.63|564.23|0
1653396820000|2022-05-24 12:53:40|567|564.6|566.75|564.35|567|564.6|566.75|564.35|0
1653396830000|2022-05-24 12:53:50|567|564.6|566.5|564.1|567|564.6|566.5|564.1|0
1653396840000|2022-05-24 12:54:00|566.25|563.85|566.25|563.85|566.5|564.1|566.25|563.85|0
1653396850000|2022-05-24 12:54:10|566.75|564.35|566.75|564.35|566.75|564.35|566.75|564.35|0
1653396860000|2022-05-24 12:54:20|567|564.6|567|564.6|567|564.6|567|564.6|0
1653396870000|2022-05-24 12:54:30|567.25|564.85|567|564.6|567.25|564.85|567|564.6|0
1653396880000|2022-05-24 12:54:40|567.25|564.85|567.5|565.1|567.5|565.1|567.25|564.85|0
1653396890000|2022-05-24 12:54:50|567.75|565.35|567.87|565.47|567.99|565.59|567.75|565.35|0
1653396900000|2022-05-24 12:55:00|567.99|565.59|567.75|565.35|567.99|565.59|567.5|565.1|0
1653396910000|2022-05-24 12:55:10|567.87|565.47|567.99|565.59|567.99|565.59|567.87|565.47|0
1653396920000|2022-05-24 12:55:20|567.75|565.35|567.99|565.59|567.99|565.59|567.75|565.35|0
1653396930000|2022-05-24 12:55:30|568.62|566.22|568.74|566.34|568.74|566.34|568.62|566.22|0
1653396940000|2022-05-24 12:55:40|568.99|566.59|569.24|566.84|569.24|566.84|568.74|566.34|0
1653396950000|2022-05-24 12:55:50|568.99|566.59|568.24|565.84|568.99|566.59|568.24|565.84|0
1653396960000|2022-05-24 12:56:00|567.99|565.59|567.5|565.1|568.24|565.84|567.5|565.1|0
1653396970000|2022-05-24 12:56:10|567.25|564.85|567.25|564.85|567.25|564.85|567.13|564.73|0
1653396980000|2022-05-24 12:56:20|567.38|564.98|567.75|565.35|567.99|565.59|567.38|564.98|0
1653396990000|2022-05-24 12:56:30|567.99|565.59|567.5|565.1|567.99|565.59|567.5|565.1|0
1653397000000|2022-05-24 12:56:40|567.75|565.35|567.75|565.35|567.75|565.35|567.75|565.35|0
1653397010000|2022-05-24 12:56:50|567.5|565.1|567.99|565.59|567.99|565.59|567.5|565.1|0
1653397020000|2022-05-24 12:57:00|567.75|565.35|567.5|565.1|567.75|565.35|567.25|564.85|0
1653397030000|2022-05-24 12:57:10|567.63|565.23|567.5|565.1|567.63|565.23|567.5|565.1|0
1653397040000|2022-05-24 12:57:20|567.38|564.98|567|564.6|567.38|564.98|567|564.6|0
1653397050000|2022-05-24 12:57:30|566.88|564.48|566.88|564.48|566.88|564.48|566.88|564.48|0
1653397060000|2022-05-24 12:57:40|566.75|564.35|567.63|565.23|567.74|565.34|566.75|564.35|0
1653397070000|2022-05-24 12:57:50|567.74|565.34|567.5|565.1|567.74|565.34|567.5|565.1|0
1653397080000|2022-05-24 12:58:00|567.74|565.34|567.5|565.1|567.74|565.34|567.5|565.1|0
1653397090000|2022-05-24 12:58:10|567.74|565.34|567.99|565.59|567.99|565.59|567.74|565.34|0
1653397100000|2022-05-24 12:58:20|568.24|565.84|568.24|565.84|568.24|565.84|568.24|565.84|0
1653397110000|2022-05-24 12:58:30|568.49|566.09|568.99|566.59|569.24|566.84|568.49|566.09|0
1653397120000|2022-05-24 12:58:40|568.74|566.34|569.24|566.84|569.24|566.84|568.74|566.34|0
1653397130000|2022-05-24 12:58:50|568.74|566.34|568.49|566.09|568.74|566.34|568.49|566.09|0
1653397140000|2022-05-24 12:59:00|568.24|565.84|568.74|566.34|568.74|566.34|568.24|565.84|0
1653397150000|2022-05-24 12:59:10|568.49|566.09|568.49|566.09|568.62|566.22|568.49|566.09|0
1653397160000|2022-05-24 12:59:20|568.62|566.22|568.49|566.09|568.62|566.22|568.49|566.09|0
1653397170000|2022-05-24 12:59:30|568.74|566.34|568.37|565.97|568.74|566.34|568.24|565.84|0
1653397180000|2022-05-24 12:59:40|568.24|565.84|568.24|565.84|568.49|566.09|568.24|565.84|0
1653397190000|2022-05-24 12:59:50|568.49|566.09|568.49|566.09|568.49|566.09|568.49|566.09|0
1653397200000|2022-05-24 13:00:00|568.24|565.84|568.24|565.84|568.74|566.34|568.24|565.84|0
1653397210000|2022-05-24 13:00:10|567.74|565.34|568.49|566.09|568.49|566.09|567.74|565.34|0
1653397220000|2022-05-24 13:00:20|568.87|566.47|568.99|566.59|568.99|566.59|568.87|566.47|0
1653397230000|2022-05-24 13:00:30|569.24|566.84|569.24|566.84|569.24|566.84|569.24|566.84|0
1653397240000|2022-05-24 13:00:40|568.99|566.59|569.24|566.84|569.24|566.84|568.74|566.34|0
1653397250000|2022-05-24 13:00:50|569.36|566.96|569.73|567.33|569.86|567.46|569.36|566.96|0
1653397260000|2022-05-24 13:01:00|569.48|567.08|569.48|567.08|569.73|567.33|569.48|567.08|0
1653397270000|2022-05-24 13:01:10|569.73|567.33|569.98|567.58|569.98|567.58|569.73|567.33|0
1653397280000|2022-05-24 13:01:20|569.73|567.33|569.48|567.08|569.73|567.33|569.48|567.08|0
1653397290000|2022-05-24 13:01:30|569.73|567.33|569.98|567.58|570.23|567.83|569.73|567.33|0
1653397300000|2022-05-24 13:01:40|570.11|567.71|570.11|567.71|570.11|567.71|569.98|567.58|0
1653397310000|2022-05-24 13:01:50|570.48|568.08|570.23|567.83|570.48|568.08|570.23|567.83|0
1653397320000|2022-05-24 13:02:00|570.48|568.08|570.48|568.08|570.73|568.33|570.48|568.08|0
1653397330000|2022-05-24 13:02:10|570.61|568.21|570.61|568.21|570.61|568.21|570.61|568.21|0
1653397340000|2022-05-24 13:02:20|570.48|568.08|571.22|568.82|571.22|568.82|570.48|568.08|0
1653397350000|2022-05-24 13:02:30|570.97|568.57|571.72|569.32|571.72|569.32|570.97|568.57|0
1653397360000|2022-05-24 13:02:40|571.97|569.57|571.72|569.32|571.97|569.57|571.72|569.32|0
1653397370000|2022-05-24 13:02:50|571.97|569.57|572.22|569.82|572.22|569.82|571.97|569.57|0
1653397380000|2022-05-24 13:03:00|571.97|569.57|572.47|570.07|572.47|570.07|571.97|569.57|0
1653397390000|2022-05-24 13:03:10|572.22|569.82|572.22|569.82|572.22|569.82|571.97|569.57|0
1653397400000|2022-05-24 13:03:20|572.71|570.31|572.22|569.82|572.71|570.31|572.22|569.82|0
1653397410000|2022-05-24 13:03:30|571.97|569.57|571.85|569.45|571.97|569.57|571.85|569.45|0
1653397420000|2022-05-24 13:03:40|571.97|569.57|571.22|568.82|571.97|569.57|571.22|568.82|0
1653397430000|2022-05-24 13:03:50|571.47|569.07|571.47|569.07|571.47|569.07|571.22|568.82|0
1653397440000|2022-05-24 13:04:00|570.73|568.33|570.23|567.83|570.73|568.33|570.23|567.83|0
1653397450000|2022-05-24 13:04:10|570.48|568.08|570.48|568.08|570.48|568.08|570.48|568.08|0
1653397460000|2022-05-24 13:04:20|570.23|567.83|569.98|567.58|570.23|567.83|569.86|567.46|0
1653397470000|2022-05-24 13:04:30|569.86|567.46|570.73|568.33|570.73|568.33|569.86|567.46|0
1653397480000|2022-05-24 13:04:40|570.97|568.57|570.48|568.08|570.97|568.57|570.48|568.08|0
1653397490000|2022-05-24 13:04:50|570.61|568.21|570.48|568.08|570.73|568.33|570.48|568.08|0
1653397500000|2022-05-24 13:05:00|570.97|568.57|570.73|568.33|570.97|568.57|570.73|568.33|0
1653397510000|2022-05-24 13:05:10|570.48|568.08|570.48|568.08|570.48|568.08|570.48|568.08|0
1653397520000|2022-05-24 13:05:20|570.23|567.83|570.48|568.08|570.48|568.08|570.23|567.83|0
1653397530000|2022-05-24 13:05:30|570.23|567.83|570.23|567.83|570.23|567.83|570.23|567.83|0
1653397540000|2022-05-24 13:05:40|570.48|568.08|570.97|568.57|570.97|568.57|570.48|568.08|0
1653397550000|2022-05-24 13:05:50|570.86|568.46|570.73|568.33|570.97|568.57|570.73|568.33|0
1653397570000|2022-05-24 13:06:10|570.48|568.08|570.23|567.83|570.48|568.08|570.23|567.83|0
1653397580000|2022-05-24 13:06:20|570.48|568.08|570.73|568.33|570.73|568.33|570.48|568.08|0
1653397590000|2022-05-24 13:06:30|570.48|568.08|571.22|568.82|571.22|568.82|570.48|568.08|0
1653397610000|2022-05-24 13:06:50|571.47|569.07|571.22|568.82|571.47|569.07|571.22|568.82|0
1653397620000|2022-05-24 13:07:00|571.1|568.7|570.97|568.57|571.1|568.7|570.73|568.33|0
1653397640000|2022-05-24 13:07:20|570.73|568.33|570.73|568.33|570.73|568.33|570.48|568.08|0
1653397650000|2022-05-24 13:07:30|570.48|568.08|569.48|567.08|570.48|568.08|569.48|567.08|0
1653397660000|2022-05-24 13:07:40|569.73|567.33|569.24|566.84|569.73|567.33|569.24|566.84|0
1653397670000|2022-05-24 13:07:50|569.48|567.08|569.48|567.08|569.61|567.21|569.48|567.08|0
1653397680000|2022-05-24 13:08:00|569.73|567.33|569.48|567.08|569.73|567.33|569.24|566.84|0
1653397690000|2022-05-24 13:08:10|569.73|567.33|569.98|567.58|569.98|567.58|569.73|567.33|0
1653397700000|2022-05-24 13:08:20|569.86|567.46|569.86|567.46|569.86|567.46|569.86|567.46|0
1653397710000|2022-05-24 13:08:30|569.48|567.08|570.97|568.57|570.97|568.57|569.23|566.83|0
1653397720000|2022-05-24 13:08:40|570.73|568.33|570.97|568.57|570.97|568.57|570.73|568.33|0
1653397730000|2022-05-24 13:08:50|571.22|568.82|571.47|569.07|571.47|569.07|571.22|568.82|0
1653397740000|2022-05-24 13:09:00|571.6|569.2|572.22|569.82|572.22|569.82|571.6|569.2|0
1653397750000|2022-05-24 13:09:10|572.35|569.95|572.22|569.82|572.35|569.95|572.22|569.82|0
1653397760000|2022-05-24 13:09:20|572.1|569.7|571.47|569.07|572.1|569.7|571.47|569.07|0
1653397770000|2022-05-24 13:09:30|571.22|568.82|571.47|569.07|571.47|569.07|571.22|568.82|0
1653397780000|2022-05-24 13:09:40|571.72|569.32|571.72|569.32|571.97|569.57|571.72|569.32|0
1653397790000|2022-05-24 13:09:50|571.85|569.45|571.47|569.07|571.85|569.45|571.22|568.82|0
1653397800000|2022-05-24 13:10:00|571.72|569.32|571.1|568.7|571.72|569.32|571.1|568.7|0
1653397810000|2022-05-24 13:10:10|570.97|568.57|570.73|568.33|570.97|568.57|570.73|568.33|0
1653397820000|2022-05-24 13:10:20|570.48|568.08|570.73|568.33|570.73|568.33|570.48|568.08|0
1653397830000|2022-05-24 13:10:30|570.48|568.08|570.48|568.08|570.48|568.08|570.48|568.08|0
1653397840000|2022-05-24 13:10:40|570.73|568.33|570.48|568.08|570.73|568.33|570.48|568.08|0
1653397850000|2022-05-24 13:10:50|570.61|568.21|570.48|568.08|570.97|568.57|570.48|568.08|0
1653397860000|2022-05-24 13:11:00|570.23|567.83|570.48|568.08|570.48|568.08|570.23|567.83|0
1653397870000|2022-05-24 13:11:10|570.73|568.33|570.97|568.57|570.97|568.57|570.73|568.33|0
1653397890000|2022-05-24 13:11:30|570.73|568.33|570.73|568.33|570.73|568.33|570.73|568.33|0
1653397900000|2022-05-24 13:11:40|571.22|568.82|571.22|568.82|571.35|568.95|571.22|568.82|0
1653397910000|2022-05-24 13:11:50|571.47|569.07|570.97|568.57|571.47|569.07|570.97|568.57|0
1653397920000|2022-05-24 13:12:00|571.1|568.7|571.35|568.95|571.47|569.07|571.1|568.7|0
1653397930000|2022-05-24 13:12:10|571.47|569.07|571.22|568.82|571.47|569.07|571.22|568.82|0
1653397940000|2022-05-24 13:12:20|570.97|568.57|570.23|567.83|570.97|568.57|570.23|567.83|0
1653397950000|2022-05-24 13:12:30|570.36|567.96|570.23|567.83|570.36|567.96|570.23|567.83|0
1653397960000|2022-05-24 13:12:40|569.98|567.58|569.98|567.58|570.23|567.83|569.98|567.58|0
1653397970000|2022-05-24 13:12:50|570.11|567.71|570.23|567.83|570.23|567.83|569.98|567.58|0
1653397980000|2022-05-24 13:13:00|569.98|567.58|570.48|568.08|570.48|568.08|569.98|567.58|0
1653397990000|2022-05-24 13:13:10|570.23|567.83|569.73|567.33|570.23|567.83|569.73|567.33|0
1653398000000|2022-05-24 13:13:20|569.98|567.58|569.86|567.46|569.98|567.58|569.86|567.46|0
1653398010000|2022-05-24 13:13:30|569.48|567.08|568.99|566.59|569.61|567.21|568.99|566.59|0
1653398020000|2022-05-24 13:13:40|569.12|566.72|569.48|567.08|569.48|567.08|569.12|566.72|0
1653398030000|2022-05-24 13:13:50|569.73|567.33|569.61|567.21|569.73|567.33|569.48|567.08|0
1653398040000|2022-05-24 13:14:00|569.48|567.08|568.74|566.34|569.48|567.08|568.74|566.34|0
1653398050000|2022-05-24 13:14:10|568.87|566.47|568.99|566.59|568.99|566.59|568.74|566.34|0
1653398060000|2022-05-24 13:14:20|568.87|566.47|568.87|566.47|568.87|566.47|568.74|566.34|0
1653398070000|2022-05-24 13:14:30|568.99|566.59|569.12|566.72|569.23|566.83|568.99|566.59|0
1653398080000|2022-05-24 13:14:40|568.99|566.59|568.99|566.59|568.99|566.59|568.99|566.59|0
1653398090000|2022-05-24 13:14:50|568.74|566.34|568.99|566.59|568.99|566.59|568.74|566.34|0
1653398100000|2022-05-24 13:15:00|568.62|566.22|568.74|566.34|568.74|566.34|568.49|566.09|0
1653398110000|2022-05-24 13:15:10|568.49|566.09|568.49|566.09|568.49|566.09|568.24|565.84|0
1653398120000|2022-05-24 13:15:20|568.24|565.84|568.49|566.09|568.49|566.09|568.24|565.84|0
1653398130000|2022-05-24 13:15:30|568.24|565.84|568.24|565.84|568.24|565.84|567.99|565.59|0
1653398140000|2022-05-24 13:15:40|567.99|565.59|567.74|565.34|567.99|565.59|567.74|565.34|0
1653398150000|2022-05-24 13:15:50|567.99|565.59|567.74|565.34|567.99|565.59|567.74|565.34|0
1653398160000|2022-05-24 13:16:00|567.5|565.1|568.24|565.84|568.24|565.84|567.5|565.1|0
1653398170000|2022-05-24 13:16:10|568.74|566.34|568.74|566.34|568.74|566.34|568.74|566.34|0
1653398180000|2022-05-24 13:16:20|568.49|566.09|568.62|566.22|568.62|566.22|568.49|566.09|0
1653398190000|2022-05-24 13:16:30|568.74|566.34|568.12|565.72|568.99|566.59|568.12|565.72|0
1653398200000|2022-05-24 13:16:40|568.24|565.84|568.24|565.84|568.24|565.84|567.99|565.59|0
1653398210000|2022-05-24 13:16:50|568.49|566.09|568.49|566.09|568.49|566.09|568.49|566.09|0
1653398220000|2022-05-24 13:17:00|568.24|565.84|567.99|565.59|568.24|565.84|567.99|565.59|0
1653398230000|2022-05-24 13:17:10|567.74|565.34|567.99|565.59|567.99|565.59|567.74|565.34|0
1653398240000|2022-05-24 13:17:20|568.24|565.84|568.49|566.09|568.49|566.09|568.24|565.84|0
1653398250000|2022-05-24 13:17:30|568.62|566.22|568.49|566.09|568.74|566.34|568.24|565.84|0
1653398260000|2022-05-24 13:17:40|567.99|565.59|568.24|565.84|568.24|565.84|567.99|565.59|0
1653398270000|2022-05-24 13:17:50|567.99|565.59|568.12|565.72|568.12|565.72|567.99|565.59|0
1653398280000|2022-05-24 13:18:00|568.24|565.84|568.24|565.84|568.24|565.84|567.99|565.59|0
1653398290000|2022-05-24 13:18:10|567.99|565.59|567.99|565.59|568.24|565.84|567.99|565.59|0
1653398300000|2022-05-24 13:18:20|568.24|565.84|568.24|565.84|568.24|565.84|568.24|565.84|0
1653398310000|2022-05-24 13:18:30|568.49|566.09|568.74|566.34|568.74|566.34|568.49|566.09|0
1653398320000|2022-05-24 13:18:40|569.23|566.83|568.99|566.59|569.23|566.83|568.99|566.59|0
1653398330000|2022-05-24 13:18:50|569.23|566.83|569.98|567.58|569.98|567.58|569.23|566.83|0
1653398340000|2022-05-24 13:19:00|570.23|567.83|569.98|567.58|570.23|567.83|569.98|567.58|0
1653398350000|2022-05-24 13:19:10|569.73|567.33|569.98|567.58|570.23|567.83|569.73|567.33|0
1653398360000|2022-05-24 13:19:20|569.73|567.33|569.23|566.83|569.98|567.58|569.23|566.83|0
1653398370000|2022-05-24 13:19:30|568.99|566.59|568.99|566.59|568.99|566.59|568.99|566.59|0
1653398380000|2022-05-24 13:19:40|569.12|566.72|569.23|566.83|569.23|566.83|569.12|566.72|0
1653398390000|2022-05-24 13:19:50|569.48|567.08|568.99|566.59|569.48|567.08|568.99|566.59|0
1653398400000|2022-05-24 13:20:00|569.23|566.83|568.99|566.59|569.23|566.83|568.87|566.47|0
1653398410000|2022-05-24 13:20:10|568.74|566.34|568.49|566.09|568.74|566.34|568.49|566.09|0
1653398420000|2022-05-24 13:20:20|568.24|565.84|567.99|565.59|568.24|565.84|567.99|565.59|0
1653398430000|2022-05-24 13:20:30|567.74|565.34|567.5|565.1|567.74|565.34|567.5|565.1|0
1653398440000|2022-05-24 13:20:40|567.25|564.85|567.5|565.1|567.5|565.1|567.25|564.85|0
1653398450000|2022-05-24 13:20:50|567.25|564.85|567.5|565.1|567.5|565.1|567.25|564.85|0
1653398460000|2022-05-24 13:21:00|567.62|565.22|567.74|565.34|567.74|565.34|567.62|565.22|0
1653398470000|2022-05-24 13:21:10|567.5|565.1|567.62|565.22|567.62|565.22|567.5|565.1|0
1653398480000|2022-05-24 13:21:20|567.99|565.59|567.74|565.34|567.99|565.59|567.74|565.34|0
1653398490000|2022-05-24 13:21:30|567.5|565.1|567.5|565.1|567.5|565.1|567.5|565.1|0
1653398500000|2022-05-24 13:21:40|567.25|564.85|566.75|564.35|567.25|564.85|566.75|564.35|0
1653398510000|2022-05-24 13:21:50|567.25|564.85|567.5|565.1|567.5|565.1|567.25|564.85|0
1653398520000|2022-05-24 13:22:00|567|564.6|567.13|564.73|567.13|564.73|567|564.6|0
1653398530000|2022-05-24 13:22:10|566.75|564.35|566.5|564.1|566.75|564.35|566.5|564.1|0
1653398540000|2022-05-24 13:22:20|566.75|564.35|566.75|564.35|566.75|564.35|566.75|564.35|0
1653398550000|2022-05-24 13:22:30|567|564.6|566.75|564.35|567|564.6|566.75|564.35|0
1653398560000|2022-05-24 13:22:40|566.5|564.1|565.76|563.36|566.5|564.1|565.76|563.36|0
1653398570000|2022-05-24 13:22:50|566.5|564.1|566.75|564.35|566.75|564.35|566.38|563.98|0
1653398580000|2022-05-24 13:23:00|567.25|564.85|566.75|564.35|567.25|564.85|566.75|564.35|0
1653398590000|2022-05-24 13:23:10|567|564.6|566.88|564.48|567|564.6|566.5|564.1|0
1653398600000|2022-05-24 13:23:20|567|564.6|566.5|564.1|567|564.6|566.5|564.1|0
1653398610000|2022-05-24 13:23:30|566.75|564.35|567|564.6|567|564.6|566.75|564.35|0
1653398620000|2022-05-24 13:23:40|567.25|564.85|567.38|564.98|567.38|564.98|567.25|564.85|0
1653398630000|2022-05-24 13:23:50|567.5|565.1|567|564.6|567.5|565.1|567|564.6|0
1653398640000|2022-05-24 13:24:00|566.63|564.23|566.63|564.23|566.63|564.23|566.63|564.23|0
1653398650000|2022-05-24 13:24:10|566.75|564.35|567.25|564.85|567.5|565.1|566.75|564.35|0
1653398660000|2022-05-24 13:24:20|567.74|565.34|567.99|565.59|567.99|565.59|567.5|565.1|0
1653398670000|2022-05-24 13:24:30|567.74|565.34|567.99|565.59|567.99|565.59|567.74|565.34|0
1653398680000|2022-05-24 13:24:40|568.49|566.09|568.49|566.09|568.49|566.09|568.24|565.84|0
1653398690000|2022-05-24 13:24:50|568.24|565.84|567.74|565.34|568.24|565.84|567.74|565.34|0
1653398700000|2022-05-24 13:25:00|568.24|565.84|569.98|567.58|569.98|567.58|568.24|565.84|0
1653398710000|2022-05-24 13:25:10|569.73|567.33|570.11|567.71|570.11|567.71|569.73|567.33|0
1653398720000|2022-05-24 13:25:20|570.23|567.83|570.72|568.32|570.97|568.57|570.23|567.83|0
1653398730000|2022-05-24 13:25:30|570.48|568.08|570.97|568.57|570.97|568.57|570.48|568.08|0
1653398740000|2022-05-24 13:25:40|570.72|568.32|570.72|568.32|570.72|568.32|570.72|568.32|0
1653398750000|2022-05-24 13:25:50|570.97|568.57|570.23|567.83|570.97|568.57|570.23|567.83|0
1653398760000|2022-05-24 13:26:00|570.72|568.32|570.48|568.08|570.72|568.32|570.48|568.08|0
1653398770000|2022-05-24 13:26:10|570.61|568.21|570.48|568.08|570.61|568.21|570.48|568.08|0
1653398780000|2022-05-24 13:26:20|569.98|567.58|569.23|566.83|569.98|567.58|569.23|566.83|0
1653398790000|2022-05-24 13:26:30|569.48|567.08|569.98|567.58|569.98|567.58|569.48|567.08|0
1653398800000|2022-05-24 13:26:40|570.23|567.83|570.72|568.32|570.72|568.32|570.23|567.83|0
1653398810000|2022-05-24 13:26:50|571.35|568.95|571.72|569.32|571.85|569.45|571.35|568.95|0
1653398820000|2022-05-24 13:27:00|571.47|569.07|571.47|569.07|571.47|569.07|571.22|568.82|0
1653398830000|2022-05-24 13:27:10|570.97|568.57|570.85|568.45|570.97|568.57|570.85|568.45|0
1653398840000|2022-05-24 13:27:20|571.22|568.82|571.22|568.82|571.22|568.82|570.97|568.57|0
1653398850000|2022-05-24 13:27:30|570.97|568.57|571.22|568.82|571.22|568.82|570.97|568.57|0
1653398860000|2022-05-24 13:27:40|571.47|569.07|571.47|569.07|571.97|569.57|571.22|568.82|0
1653398870000|2022-05-24 13:27:50|572.22|569.82|571.47|569.07|572.22|569.82|571.47|569.07|0
1653398880000|2022-05-24 13:28:00|571.97|569.57|570.97|568.57|571.97|569.57|570.97|568.57|0
1653398890000|2022-05-24 13:28:10|570.72|568.32|571.72|569.32|571.72|569.32|570.72|568.32|0
1653398900000|2022-05-24 13:28:20|571.85|569.45|571.97|569.57|571.97|569.57|571.85|569.45|0
1653398910000|2022-05-24 13:28:30|571.47|569.07|571.97|569.57|572.46|570.06|571.47|569.07|0
1653398920000|2022-05-24 13:28:40|572.22|569.82|571.97|569.57|572.22|569.82|571.97|569.57|0
1653398930000|2022-05-24 13:28:50|572.46|570.06|572.22|569.82|572.96|570.56|572.22|569.82|0
1653398940000|2022-05-24 13:29:00|572.46|570.06|572.59|570.19|572.71|570.31|572.46|570.06|0
1653398950000|2022-05-24 13:29:10|572.46|570.06|572.22|569.82|572.46|570.06|572.22|569.82|0
1653398960000|2022-05-24 13:29:20|572.46|570.06|573.46|571.06|573.46|571.06|572.46|570.06|0
1653398970000|2022-05-24 13:29:30|573.21|570.81|573.96|571.56|573.96|571.56|573.21|570.81|0
1653398980000|2022-05-24 13:29:40|574.08|571.68|573.96|571.56|574.2|571.8|573.96|571.56|0
1653398990000|2022-05-24 13:29:50|574.08|571.68|573.46|571.06|574.08|571.68|573.46|571.06|0
1653399000000|2022-05-24 13:30:00|572.71|570.31|569.98|567.58|572.71|570.31|569.98|567.58|0
1653399010000|2022-05-24 13:30:10|570.48|568.08|570.72|568.32|570.72|568.32|569.73|567.33|0
1653399020000|2022-05-24 13:30:20|568.12|565.72|571.47|569.07|571.47|569.07|568.12|565.72|0
1653399030000|2022-05-24 13:30:30|570.97|568.57|571.72|569.32|571.72|569.32|570.48|568.08|0
1653399040000|2022-05-24 13:30:40|571.47|569.07|570.23|567.83|571.47|569.07|570.23|567.83|0
1653399050000|2022-05-24 13:30:50|569.73|567.33|570.48|568.08|570.97|568.57|569.73|567.33|0
1653399060000|2022-05-24 13:31:00|570.36|567.96|571.1|568.7|571.1|568.7|570.23|567.83|0
1653399070000|2022-05-24 13:31:10|570.48|568.08|571.1|568.7|571.1|568.7|570.48|568.08|0
1653399080000|2022-05-24 13:31:20|572.46|570.06|572.22|569.82|572.46|570.06|571.47|569.07|0
1653399090000|2022-05-24 13:31:30|572.96|570.56|570.97|568.57|572.96|570.56|570.97|568.57|0
1653399100000|2022-05-24 13:31:40|571.97|569.57|571.72|569.32|572.71|570.31|571.72|569.32|0
1653399110000|2022-05-24 13:31:50|571.47|569.07|570.72|568.32|571.72|569.32|570.72|568.32|0
1653399120000|2022-05-24 13:32:00|569.23|566.83|567.99|565.59|569.23|566.83|567.74|565.34|0
1653399130000|2022-05-24 13:32:10|566|563.6|565.01|562.61|566|563.6|565.01|562.61|0
1653399140000|2022-05-24 13:32:20|564.02|561.62|565.01|562.61|565.01|562.61|564.02|561.62|0
1653399150000|2022-05-24 13:32:30|566.25|563.85|566|563.6|566.5|564.1|565.26|562.86|0
1653399160000|2022-05-24 13:32:40|566.75|564.35|566.25|563.85|567.25|564.85|566.25|563.85|0
1653399170000|2022-05-24 13:32:50|565.76|563.36|567|564.6|567|564.6|565.76|563.36|0
1653399180000|2022-05-24 13:33:00|569.48|567.08|570.23|567.83|570.97|568.57|569.48|567.08|0
1653399190000|2022-05-24 13:33:10|570.72|568.32|571.97|569.57|571.97|569.57|570.72|568.32|0
1653399200000|2022-05-24 13:33:20|572.46|570.06|573.21|570.81|573.46|571.06|572.46|570.06|0
1653399210000|2022-05-24 13:33:30|572.46|570.06|574.7|572.3|574.7|572.3|572.46|570.06|0
1653399220000|2022-05-24 13:33:40|575.2|572.8|574.95|572.55|575.2|572.8|574.2|571.8|0
1653399230000|2022-05-24 13:33:50|574.7|572.3|574.2|571.8|574.7|572.3|573.96|571.56|0
1653399240000|2022-05-24 13:34:00|574.7|572.3|571.72|569.32|574.7|572.3|571.72|569.32|0
1653399250000|2022-05-24 13:34:10|572.96|570.56|576.44|574.04|576.44|574.04|572.96|570.56|0
1653399260000|2022-05-24 13:34:20|576.94|574.54|578.68|576.28|578.68|576.28|576.94|574.54|0
1653399270000|2022-05-24 13:34:30|579.06|576.66|579.92|577.52|580.42|578.02|579.06|576.66|0
1653399280000|2022-05-24 13:34:40|578.93|576.53|577.68|575.28|578.93|576.53|577.68|575.28|0
1653399290000|2022-05-24 13:34:50|577.93|575.53|576.94|574.54|578.06|575.66|576.94|574.54|0
1653399300000|2022-05-24 13:35:00|578.43|576.03|579.42|577.02|579.92|577.52|578.43|576.03|0
1653399310000|2022-05-24 13:35:10|579.92|577.52|579.92|577.52|580.42|578.02|579.92|577.52|0
1653399320000|2022-05-24 13:35:20|580.05|577.65|577.19|574.79|580.05|577.65|577.19|574.79|0
1653399330000|2022-05-24 13:35:30|578.43|576.03|577.19|574.79|578.68|576.28|577.19|574.79|0
1653399340000|2022-05-24 13:35:40|576.69|574.29|577.93|575.53|577.93|575.53|575.82|573.42|0
1653399350000|2022-05-24 13:35:50|578.93|576.53|577.93|575.53|578.93|576.53|577.93|575.53|0
1653399360000|2022-05-24 13:36:00|578.18|575.78|579.67|577.27|579.92|577.52|578.18|575.78|0
1653399370000|2022-05-24 13:36:10|580.17|577.77|580.92|578.52|580.92|578.52|580.17|577.77|0
1653399380000|2022-05-24 13:36:20|580.42|578.02|577.44|575.04|580.42|578.02|577.44|575.04|0
1653399390000|2022-05-24 13:36:30|578.18|575.78|578.43|576.03|578.68|576.28|578.18|575.78|0
1653399400000|2022-05-24 13:36:40|578.68|576.28|579.42|577.02|580.42|578.02|578.68|576.28|0
1653399410000|2022-05-24 13:36:50|579.18|576.78|579.92|577.52|579.92|577.52|578.68|576.28|0
1653399420000|2022-05-24 13:37:00|580.42|578.02|581.54|579.14|581.66|579.26|580.42|578.02|0
1653399430000|2022-05-24 13:37:10|581.41|579.01|580.67|578.27|581.66|579.26|580.67|578.27|0
1653399440000|2022-05-24 13:37:20|581.91|579.51|581.66|579.26|582.16|579.76|581.66|579.26|0
1653399450000|2022-05-24 13:37:30|582.16|579.76|581.16|578.76|582.16|579.76|581.16|578.76|0
1653399460000|2022-05-24 13:37:40|580.92|578.52|581.16|578.76|581.66|579.26|580.92|578.52|0
1653399470000|2022-05-24 13:37:50|581.66|579.26|581.91|579.51|581.91|579.51|581.66|579.26|0
1653399480000|2022-05-24 13:38:00|582.16|579.76|582.04|579.64|582.16|579.76|581.66|579.26|0
1653399490000|2022-05-24 13:38:10|582.16|579.76|582.16|579.76|582.16|579.76|581.91|579.51|0
1653399500000|2022-05-24 13:38:20|583.4|581|584.4|582|584.4|582|583.4|581|0
1653399510000|2022-05-24 13:38:30|584.15|581.75|584.4|582|584.4|582|583.65|581.25|0
1653399520000|2022-05-24 13:38:40|583.9|581.5|583.15|580.75|584.15|581.75|583.15|580.75|0
1653399530000|2022-05-24 13:38:50|583.4|581|583.9|581.5|583.9|581.5|583.4|581|0
1653399540000|2022-05-24 13:39:00|584.4|582|583.15|580.75|584.4|582|583.15|580.75|0
1653399550000|2022-05-24 13:39:10|584.15|581.75|583.9|581.5|584.4|582|583.9|581.5|0
1653399560000|2022-05-24 13:39:20|583.4|581|583.15|580.75|583.65|581.25|582.91|580.51|0
1653399570000|2022-05-24 13:39:30|583.65|581.25|584.4|582|584.4|582|583.65|581.25|0
1653399580000|2022-05-24 13:39:40|583.65|581.25|583.65|581.25|583.9|581.5|583.4|581|0
1653399590000|2022-05-24 13:39:50|583.15|580.75|583.65|581.25|583.78|581.38|583.15|580.75|0
1653399600000|2022-05-24 13:40:00|584.9|582.5|583.4|581|585.14|582.74|583.4|581|0
1653399610000|2022-05-24 13:40:10|583.15|580.75|581.91|579.51|583.15|580.75|581.16|578.76|0
1653399620000|2022-05-24 13:40:20|581.54|579.14|581.41|579.01|581.54|579.14|580.17|577.77|0
1653399630000|2022-05-24 13:40:30|582.41|580.01|582.9|580.5|582.9|580.5|582.41|580.01|0
1653399640000|2022-05-24 13:40:40|581.91|579.51|581.41|579.01|581.91|579.51|581.16|578.76|0
1653399650000|2022-05-24 13:40:50|581.66|579.26|582.16|579.76|582.41|580.01|581.66|579.26|0
1653399660000|2022-05-24 13:41:00|581.16|578.76|579.67|577.27|581.16|578.76|579.67|577.27|0
1653399670000|2022-05-24 13:41:10|580.17|577.77|581.66|579.26|581.66|579.26|580.17|577.77|0
1653399680000|2022-05-24 13:41:20|579.92|577.52|579.42|577.02|579.92|577.52|579.42|577.02|0
1653399690000|2022-05-24 13:41:30|578.67|576.27|578.67|576.27|578.92|576.52|578.43|576.03|0
1653399700000|2022-05-24 13:41:40|579.17|576.77|579.17|576.77|579.42|577.02|579.17|576.77|0
1653399710000|2022-05-24 13:41:50|578.67|576.27|578.92|576.52|579.92|577.52|578.67|576.27|0
1653399720000|2022-05-24 13:42:00|578.8|576.4|579.17|576.77|579.67|577.27|578.8|576.4|0
1653399730000|2022-05-24 13:42:10|579.67|577.27|578.92|576.52|579.67|577.27|578.43|576.03|0
1653399740000|2022-05-24 13:42:20|579.67|577.27|579.67|577.27|580.66|578.26|579.67|577.27|0
1653399750000|2022-05-24 13:42:30|580.17|577.77|581.04|578.64|581.16|578.76|580.17|577.77|0
1653399760000|2022-05-24 13:42:40|582.4|580|582.65|580.25|583.4|581|582.4|580|0
1653399770000|2022-05-24 13:42:50|582.9|580.5|583.15|580.75|583.9|581.5|582.9|580.5|0
1653399780000|2022-05-24 13:43:00|582.4|580|581.91|579.51|583.4|581|581.91|579.51|0
1653399790000|2022-05-24 13:43:10|581.41|579.01|580.79|578.39|581.41|579.01|580.54|578.14|0
1653399800000|2022-05-24 13:43:20|580.66|578.26|579.92|577.52|580.66|578.26|579.92|577.52|0
1653399810000|2022-05-24 13:43:30|580.54|578.14|582.9|580.5|582.9|580.5|580.54|578.14|0
1653399820000|2022-05-24 13:43:40|583.15|580.75|581.91|579.51|583.15|580.75|581.91|579.51|0
1653399830000|2022-05-24 13:43:50|581.41|579.01|582.16|579.76|582.16|579.76|581.29|578.89|0
1653399840000|2022-05-24 13:44:00|582.04|579.64|581.91|579.51|582.29|579.89|581.91|579.51|0
1653399850000|2022-05-24 13:44:10|581.41|579.01|580.42|578.02|581.66|579.26|580.42|578.02|0
1653399860000|2022-05-24 13:44:20|581.04|578.64|581.41|579.01|582.04|579.64|581.04|578.64|0
1653399870000|2022-05-24 13:44:30|581.79|579.39|581.79|579.39|581.79|579.39|581.54|579.14|0
1653399880000|2022-05-24 13:44:40|581.66|579.26|580.05|577.65|581.66|579.26|580.05|577.65|0
1653399890000|2022-05-24 13:44:50|580.66|578.26|581.16|578.76|581.16|578.76|580.66|578.26|0
1653399900000|2022-05-24 13:45:00|582.78|580.38|580.3|577.9|582.78|580.38|580.3|577.9|0
1653399910000|2022-05-24 13:45:10|579.17|576.77|576.44|574.04|579.17|576.77|575.44|573.04|0
1653399920000|2022-05-24 13:45:20|576.69|574.29|577.81|575.41|577.81|575.41|576.19|573.79|0
1653399930000|2022-05-24 13:45:30|578.92|576.52|580.66|578.26|580.66|578.26|578.92|576.52|0
1653399940000|2022-05-24 13:45:40|580.17|577.77|579.8|577.4|580.91|578.51|579.8|577.4|0
1653399950000|2022-05-24 13:45:50|579.42|577.02|579.67|577.27|579.67|577.27|578.67|576.27|0
1653399960000|2022-05-24 13:46:00|580.54|578.14|578.18|575.78|580.66|578.26|578.18|575.78|0
1653399970000|2022-05-24 13:46:10|577.43|575.03|576.93|574.53|577.81|575.41|576.93|574.53|0
1653399980000|2022-05-24 13:46:20|576.44|574.04|577.18|574.78|577.18|574.78|576.44|574.04|0
1653399990000|2022-05-24 13:46:30|577.93|575.53|578.67|576.27|578.67|576.27|577.93|575.53|0
1653400000000|2022-05-24 13:46:40|577.56|575.16|580.17|577.77|580.17|577.77|577.56|575.16|0
1653400010000|2022-05-24 13:46:50|580.66|578.26|579.67|577.27|580.66|578.26|579.42|577.02|0
1653400020000|2022-05-24 13:47:00|580.17|577.77|582.4|580|582.4|580|580.17|577.77|0
1653400030000|2022-05-24 13:47:10|582.16|579.76|582.4|580|582.4|580|581.16|578.76|0
1653400040000|2022-05-24 13:47:20|583.15|580.75|583.9|581.5|583.9|581.5|583.15|580.75|0
1653400050000|2022-05-24 13:47:30|584.15|581.75|585.39|582.99|585.39|582.99|584.15|581.75|0
1653400060000|2022-05-24 13:47:40|585.14|582.74|585.39|582.99|585.39|582.99|585.14|582.74|0
1653400070000|2022-05-24 13:47:50|585.77|583.37|585.64|583.24|586.14|583.74|585.64|583.24|0
1653400080000|2022-05-24 13:48:00|584.15|581.75|584.39|581.99|584.89|582.49|583.65|581.25|0
1653400090000|2022-05-24 13:48:10|585.14|582.74|585.14|582.74|585.14|582.74|584.15|581.75|0
1653400100000|2022-05-24 13:48:20|585.39|582.99|584.39|581.99|585.52|583.12|584.39|581.99|0
1653400110000|2022-05-24 13:48:30|585.39|582.99|584.64|582.24|585.39|582.99|584.64|582.24|0
1653400120000|2022-05-24 13:48:40|584.89|582.49|584.64|582.24|585.14|582.74|584.39|581.99|0
1653400130000|2022-05-24 13:48:50|585.39|582.99|583.9|581.5|585.39|582.99|583.9|581.5|0
1653400140000|2022-05-24 13:49:00|584.64|582.24|583.4|581|584.64|582.24|583.4|581|0
1653400150000|2022-05-24 13:49:10|583.65|581.25|583.65|581.25|583.9|581.5|583.65|581.25|0
1653400160000|2022-05-24 13:49:20|583.4|581|581.54|579.14|583.4|581|581.54|579.14|0
1653400170000|2022-05-24 13:49:30|582.4|580|584.15|581.75|584.15|581.75|582.4|580|0
1653400180000|2022-05-24 13:49:40|584.39|581.99|583.65|581.25|584.39|581.99|583.65|581.25|0
1653400190000|2022-05-24 13:49:50|584.39|581.99|584.15|581.75|584.39|581.99|583.15|580.75|0
1653400200000|2022-05-24 13:50:00|584.64|582.24|584.89|582.49|584.89|582.49|584.39|581.99|0
1653400210000|2022-05-24 13:50:10|584.52|582.12|585.39|582.99|585.39|582.99|584.15|581.75|0
1653400220000|2022-05-24 13:50:20|585.89|583.49|583.9|581.5|585.89|583.49|583.9|581.5|0
1653400230000|2022-05-24 13:50:30|584.64|582.24|583.65|581.25|584.64|582.24|583.65|581.25|0
1653400240000|2022-05-24 13:50:40|583.9|581.5|586.38|583.98|586.38|583.98|583.9|581.5|0
1653400250000|2022-05-24 13:50:50|586.63|584.23|584.64|582.24|586.63|584.23|584.64|582.24|0
1653400260000|2022-05-24 13:51:00|583.65|581.25|582.4|580|583.65|581.25|582.4|580|0
1653400270000|2022-05-24 13:51:10|583.4|581|582.16|579.76|583.4|581|582.16|579.76|0
1653400280000|2022-05-24 13:51:20|581.41|579.01|582.16|579.76|582.16|579.76|580.17|577.77|0
1653400290000|2022-05-24 13:51:30|582.65|580.25|583.65|581.25|583.65|581.25|582.4|580|0
1653400300000|2022-05-24 13:51:40|582.9|580.5|581.66|579.26|583.15|580.75|581.41|579.01|0
1653400310000|2022-05-24 13:51:50|582.4|580|581.41|579.01|582.4|580|581.41|579.01|0
1653400320000|2022-05-24 13:52:00|580.66|578.26|578.67|576.27|580.66|578.26|578.67|576.27|0
1653400330000|2022-05-24 13:52:10|577.93|575.53|577.93|575.53|577.93|575.53|577.68|575.28|0
1653400340000|2022-05-24 13:52:20|576.93|574.53|576.44|574.04|577.43|575.03|576.44|574.04|0
1653400350000|2022-05-24 13:52:30|576.93|574.53|578.18|575.78|578.92|576.52|576.93|574.53|0
1653400360000|2022-05-24 13:52:40|577.18|574.78|578.18|575.78|578.18|575.78|576.93|574.53|0
1653400370000|2022-05-24 13:52:50|577.18|574.78|578.67|576.27|578.67|576.27|577.18|574.78|0
1653400380000|2022-05-24 13:53:00|578.92|576.52|580.91|578.51|580.91|578.51|578.92|576.52|0
1653400390000|2022-05-24 13:53:10|579.92|577.52|579.42|577.02|579.92|577.52|578.67|576.27|0
1653400400000|2022-05-24 13:53:20|579.92|577.52|578.43|576.03|579.92|577.52|578.43|576.03|0
1653400410000|2022-05-24 13:53:30|577.43|575.03|578.18|575.78|578.18|575.78|577.43|575.03|0
1653400420000|2022-05-24 13:53:40|578.43|576.03|580.17|577.77|580.17|577.77|578.18|575.78|0
1653400430000|2022-05-24 13:53:50|580.41|578.01|580.66|578.26|581.66|579.26|580.41|578.01|0
1653400440000|2022-05-24 13:54:00|580.3|577.9|580.66|578.26|580.91|578.51|580.3|577.9|0
1653400450000|2022-05-24 13:54:10|580.41|578.01|582.4|580|582.65|580.25|580.41|578.01|0
1653400460000|2022-05-24 13:54:20|581.16|578.76|581.66|579.26|581.66|579.26|581.16|578.76|0
1653400470000|2022-05-24 13:54:30|582.29|579.89|582.53|580.13|582.53|580.13|582.16|579.76|0
1653400480000|2022-05-24 13:54:40|582.65|580.25|584.15|581.75|584.15|581.75|582.65|580.25|0
1653400490000|2022-05-24 13:54:50|584.64|582.24|585.89|583.49|585.89|583.49|584.64|582.24|0
1653400500000|2022-05-24 13:55:00|585.14|582.74|586.14|583.74|586.38|583.98|585.14|582.74|0
1653400510000|2022-05-24 13:55:10|586.38|583.98|585.64|583.24|586.38|583.98|585.39|582.99|0
1653400520000|2022-05-24 13:55:20|586.14|583.74|584.89|582.49|586.14|583.74|584.89|582.49|0
1653400530000|2022-05-24 13:55:30|584.39|581.99|586.14|583.74|586.14|583.74|584.39|581.99|0
1653400540000|2022-05-24 13:55:40|586.38|583.98|585.64|583.24|586.38|583.98|585.64|583.24|0
1653400550000|2022-05-24 13:55:50|586.38|583.98|586.38|583.98|586.38|583.98|586.14|583.74|0
1653400560000|2022-05-24 13:56:00|586.14|583.74|587.63|585.23|587.63|585.23|585.89|583.49|0
1653400570000|2022-05-24 13:56:10|588.13|585.73|587.88|585.48|588.37|585.97|587.88|585.48|0
1653400580000|2022-05-24 13:56:20|588.13|585.73|588.62|586.22|588.62|586.22|588.13|585.73|0
1653400590000|2022-05-24 13:56:30|589.12|586.72|588.87|586.47|589.12|586.72|588.62|586.22|0
1653400600000|2022-05-24 13:56:40|589.12|586.72|588.13|585.73|589.12|586.72|587.63|585.23|0
1653400610000|2022-05-24 13:56:50|588.37|585.97|587.63|585.23|588.37|585.97|587.63|585.23|0
1653400620000|2022-05-24 13:57:00|586.88|584.48|585.89|583.49|586.88|584.48|585.89|583.49|0
1653400630000|2022-05-24 13:57:10|586.14|583.74|584.39|581.99|586.14|583.74|584.39|581.99|0
1653400640000|2022-05-24 13:57:20|585.14|582.74|586.88|584.48|586.88|584.48|584.64|582.24|0
1653400650000|2022-05-24 13:57:30|585.89|583.49|585.89|583.49|586.14|583.74|585.89|583.49|0
1653400660000|2022-05-24 13:57:40|586.63|584.23|585.64|583.24|586.63|584.23|585.64|583.24|0
1653400670000|2022-05-24 13:57:50|585.39|582.99|585.39|582.99|585.39|582.99|584.89|582.49|0
1653400680000|2022-05-24 13:58:00|584.52|582.12|585.89|583.49|586.14|583.74|584.52|582.12|0
1653400690000|2022-05-24 13:58:10|585.14|582.74|585.52|583.12|585.52|583.12|585.14|582.74|0
1653400700000|2022-05-24 13:58:20|586.14|583.74|587.01|584.61|587.01|584.61|585.64|583.24|0
1653400710000|2022-05-24 13:58:30|586.63|584.23|587.88|585.48|587.88|585.48|586.63|584.23|0
1653400720000|2022-05-24 13:58:40|588.13|585.73|586.76|584.36|588.13|585.73|586.76|584.36|0
1653400730000|2022-05-24 13:58:50|587.51|585.11|587.88|585.48|587.88|585.48|587.38|584.98|0
1653400740000|2022-05-24 13:59:00|588.37|585.97|588.62|586.22|589.5|587.1|588.37|585.97|0
1653400750000|2022-05-24 13:59:10|588.37|585.97|588.87|586.47|589.12|586.72|588.37|585.97|0
1653400760000|2022-05-24 13:59:20|588.75|586.35|589.87|587.47|589.87|587.47|588.75|586.35|0
1653400770000|2022-05-24 13:59:30|589.62|587.22|589.62|587.22|589.87|587.47|589.37|586.97|0
1653400780000|2022-05-24 13:59:40|590.37|587.97|591.11|588.71|591.36|588.96|590.37|587.97|0
1653400790000|2022-05-24 13:59:50|590.99|588.59|591.36|588.96|591.36|588.96|590.99|588.59|0
1653400800000|2022-05-24 14:00:00|591.99|589.59|593.1|590.7|593.1|590.7|591.99|589.59|0
1653400810000|2022-05-24 14:00:10|593.85|591.45|594.97|592.57|594.97|592.57|593.6|591.2|0
1653400820000|2022-05-24 14:00:20|594.85|592.45|592.61|590.21|594.85|592.45|592.61|590.21|0
1653400830000|2022-05-24 14:00:30|591.74|589.34|592.11|589.71|593.35|590.95|591.74|589.34|0
1653400840000|2022-05-24 14:00:40|592.61|590.21|590.86|588.46|592.61|590.21|590.86|588.46|0
1653400850000|2022-05-24 14:00:50|590.37|587.97|591.61|589.21|591.86|589.46|590.37|587.97|0
1653400860000|2022-05-24 14:01:00|592.61|590.21|593.1|590.7|593.6|591.2|592.61|590.21|0
1653400870000|2022-05-24 14:01:10|593.35|590.95|592.36|589.96|593.6|591.2|592.36|589.96|0
1653400880000|2022-05-24 14:01:20|593.6|591.2|594.85|592.45|594.85|592.45|593.6|591.2|0
1653400890000|2022-05-24 14:01:30|595.84|593.44|595.84|593.44|596.34|593.94|595.84|593.44|0
1653400900000|2022-05-24 14:01:40|596.34|593.94|597.09|594.69|597.09|594.69|596.09|593.69|0
1653400910000|2022-05-24 14:01:50|596.34|593.94|596.84|594.44|596.84|594.44|596.34|593.94|0
1653400920000|2022-05-24 14:02:00|597.58|595.18|597.58|595.18|597.71|595.31|597.58|595.18|0
1653400930000|2022-05-24 14:02:10|597.09|594.69|597.71|595.31|597.71|595.31|597.09|594.69|0
1653400940000|2022-05-24 14:02:20|598.08|595.68|597.19|594.79|598.32|595.92|597.19|594.79|0
1653400950000|2022-05-24 14:02:30|596.44|594.04|597.93|595.53|597.93|595.53|596.44|594.04|0
1653400960000|2022-05-24 14:02:40|598.18|595.78|597.68|595.28|598.18|595.78|596.69|594.29|0
1653400970000|2022-05-24 14:02:50|596.19|593.79|597.16|594.76|597.16|594.76|596.19|593.79|0
1653400980000|2022-05-24 14:03:00|596.66|594.26|596.04|593.64|596.66|594.26|595.91|593.51|0
1653400990000|2022-05-24 14:03:10|596.66|594.26|596.16|593.76|597.16|594.76|596.16|593.76|0
1653401000000|2022-05-24 14:03:20|595.91|593.51|595.41|593.01|596.16|593.76|595.41|593.01|0
1653401010000|2022-05-24 14:03:30|594.92|592.52|594.67|592.27|595.66|593.26|594.67|592.27|0
1653401020000|2022-05-24 14:03:40|594.17|591.77|595.41|593.01|595.41|593.01|593.92|591.52|0
1653401030000|2022-05-24 14:03:50|595.66|593.26|596.16|593.76|596.16|593.76|595.66|593.26|0
1653401040000|2022-05-24 14:04:00|597.16|594.76|596.91|594.51|597.16|594.76|596.66|594.26|0
1653401050000|2022-05-24 14:04:10|597.65|595.25|599.15|596.75|599.15|596.75|597.65|595.25|0
1653401060000|2022-05-24 14:04:20|599.03|596.63|598.4|596|599.15|596.75|598.4|596|0
1653401070000|2022-05-24 14:04:30|598.9|596.5|599.39|596.99|599.39|596.99|598.9|596.5|0
1653401080000|2022-05-24 14:04:40|598.4|596|598.4|596|598.4|596|597.65|595.25|0
1653401090000|2022-05-24 14:04:50|598.15|595.75|598.15|595.75|598.65|596.25|597.9|595.5|0
1653401100000|2022-05-24 14:05:00|598.9|596.5|596.41|594.01|598.9|596.5|596.41|594.01|0
1653401110000|2022-05-24 14:05:10|596.16|593.76|597.4|595|597.4|595|595.66|593.26|0
1653401120000|2022-05-24 14:05:20|596.16|593.76|596.16|593.76|596.16|593.76|595.41|593.01|0
1653401130000|2022-05-24 14:05:30|596.66|594.26|597.9|595.5|597.9|595.5|596.66|594.26|0
1653401140000|2022-05-24 14:05:40|597.16|594.76|599.15|596.75|599.15|596.75|597.16|594.76|0
1653401150000|2022-05-24 14:05:50|599.89|597.49|599.39|596.99|600.39|597.99|599.39|596.99|0
1653401160000|2022-05-24 14:06:00|599.64|597.24|598.4|596|599.89|597.49|598.4|596|0
1653401170000|2022-05-24 14:06:10|597.65|595.25|599.89|597.49|599.89|597.49|597.65|595.25|0
1653401180000|2022-05-24 14:06:20|599.77|597.37|599.64|597.24|599.89|597.49|599.64|597.24|0
1653401190000|2022-05-24 14:06:30|600.02|597.62|599.64|597.24|600.02|597.62|599.64|597.24|0
1653401200000|2022-05-24 14:06:40|599.39|596.99|598.65|596.25|599.64|597.24|598.65|596.25|0
1653401210000|2022-05-24 14:06:50|597.16|594.76|596.16|593.76|597.16|594.76|596.16|593.76|0
1653401220000|2022-05-24 14:07:00|596.41|594.01|595.66|593.26|597.16|594.76|595.66|593.26|0
1653401230000|2022-05-24 14:07:10|597.4|595|597.65|595.25|598.4|596|597.4|595|0
1653401240000|2022-05-24 14:07:20|597.9|595.5|596.91|594.51|598.15|595.75|596.91|594.51|0
1653401250000|2022-05-24 14:07:30|596.66|594.26|596.66|594.26|597.16|594.76|595.91|593.51|0
1653401260000|2022-05-24 14:07:40|596.91|594.51|597.16|594.76|597.65|595.25|596.91|594.51|0
1653401270000|2022-05-24 14:07:50|597.78|595.38|599.89|597.49|599.89|597.49|597.78|595.38|0
1653401280000|2022-05-24 14:08:00|600.39|597.99|603.87|601.47|603.87|601.47|600.39|597.99|0
1653401290000|2022-05-24 14:08:10|602.88|600.48|604.87|602.47|604.87|602.47|602.88|600.48|0
1653401300000|2022-05-24 14:08:20|605.37|602.97|605.12|602.72|605.61|603.21|605.12|602.72|0
1653401310000|2022-05-24 14:08:30|606.11|603.71|604.62|602.22|606.11|603.71|604.62|602.22|0
1653401320000|2022-05-24 14:08:40|605.61|603.21|607.11|604.71|607.11|604.71|605.61|603.21|0
1653401330000|2022-05-24 14:08:50|606.74|604.34|606.11|603.71|606.74|604.34|606.11|603.71|0
1653401340000|2022-05-24 14:09:00|606.86|604.46|604.37|601.97|606.86|604.46|604.37|601.97|0
1653401350000|2022-05-24 14:09:10|605.12|602.72|605.37|602.97|605.37|602.97|604.87|602.47|0
1653401360000|2022-05-24 14:09:20|604.37|601.97|606.86|604.46|606.86|604.46|604.37|601.97|0
1653401370000|2022-05-24 14:09:30|607.49|605.09|606.61|604.21|607.49|605.09|606.11|603.71|0
1653401380000|2022-05-24 14:09:40|606.86|604.46|606.86|604.46|607.11|604.71|606.86|604.46|0
1653401390000|2022-05-24 14:09:50|606.11|603.71|606.36|603.96|606.49|604.09|606.11|603.71|0
1653401400000|2022-05-24 14:10:00|606.61|604.21|606.36|603.96|606.61|604.21|605.61|603.21|0
1653401410000|2022-05-24 14:10:10|606.86|604.46|606.86|604.46|607.36|604.96|606.61|604.21|0
1653401420000|2022-05-24 14:10:20|607.36|604.96|607.85|605.45|608.35|605.95|607.36|604.96|0
1653401430000|2022-05-24 14:10:30|608.1|605.7|608.35|605.95|608.6|606.2|607.85|605.45|0
1653401440000|2022-05-24 14:10:40|608.85|606.45|608.6|606.2|608.85|606.45|608.6|606.2|0
1653401450000|2022-05-24 14:10:50|608.85|606.45|608.1|605.7|608.85|606.45|608.1|605.7|0
1653401460000|2022-05-24 14:11:00|609.1|606.7|606.86|604.46|609.1|606.7|606.61|604.21|0
1653401470000|2022-05-24 14:11:10|606.61|604.21|606.61|604.21|606.86|604.46|606.61|604.21|0
1653401480000|2022-05-24 14:11:20|606.11|603.71|606.86|604.46|606.86|604.46|604.62|602.22|0
1653401490000|2022-05-24 14:11:30|606.61|604.21|606.11|603.71|606.61|604.21|605.61|603.21|0
1653401500000|2022-05-24 14:11:40|606.36|603.96|606.36|603.96|606.36|603.96|605.5|603.1|0
1653401510000|2022-05-24 14:11:50|606.11|603.71|607.85|605.45|607.85|605.45|606.11|603.71|0
1653401520000|2022-05-24 14:12:00|607.36|604.96|606.61|604.21|607.36|604.96|606.61|604.21|0
1653401530000|2022-05-24 14:12:10|606.36|603.96|607.36|604.96|607.36|604.96|606.36|603.96|0
1653401540000|2022-05-24 14:12:20|606.36|603.96|605.12|602.72|606.86|604.46|605.12|602.72|0
1653401550000|2022-05-24 14:12:30|605.86|603.46|605.86|603.46|605.86|603.46|605.61|603.21|0
1653401560000|2022-05-24 14:12:40|606.11|603.71|606.86|604.46|606.86|604.46|606.11|603.71|0
1653401570000|2022-05-24 14:12:50|607.11|604.71|607.61|605.21|607.85|605.45|607.11|604.71|0
1653401580000|2022-05-24 14:13:00|607.36|604.96|608.1|605.7|608.1|605.7|607.36|604.96|0
1653401590000|2022-05-24 14:13:10|607.36|604.96|608.85|606.45|608.85|606.45|607.36|604.96|0
1653401600000|2022-05-24 14:13:20|608.35|605.95|607.36|604.96|608.35|605.95|606.86|604.46|0
1653401610000|2022-05-24 14:13:30|607.11|604.71|606.11|603.71|607.11|604.71|606.11|603.71|0
1653401620000|2022-05-24 14:13:40|605.37|602.97|606.86|604.46|606.86|604.46|605.37|602.97|0
1653401630000|2022-05-24 14:13:50|607.11|604.71|605.86|603.46|607.11|604.71|605.86|603.46|0
1653401640000|2022-05-24 14:14:00|606.86|604.46|607.85|605.45|607.85|605.45|606.86|604.46|0
1653401650000|2022-05-24 14:14:10|608.35|605.95|611.84|609.44|611.84|609.44|608.35|605.95|0
1653401660000|2022-05-24 14:14:20|612.09|609.69|613.33|610.93|613.33|610.93|612.09|609.69|0
1653401670000|2022-05-24 14:14:30|614.33|611.93|615.07|612.67|615.07|612.67|614.33|611.93|0
1653401680000|2022-05-24 14:14:40|616.07|613.67|615.57|613.17|616.57|614.17|615.57|613.17|0
1653401690000|2022-05-24 14:14:50|615.32|612.92|615.32|612.92|615.57|613.17|614.83|612.43|0
1653401700000|2022-05-24 14:15:00|615.07|612.67|616.57|614.17|616.82|614.42|615.07|612.67|0
1653401710000|2022-05-24 14:15:10|615.32|612.92|616.32|613.92|616.32|613.92|615.07|612.67|0
1653401720000|2022-05-24 14:15:20|616.2|613.8|616.82|614.42|617.07|614.67|616.2|613.8|0
1653401730000|2022-05-24 14:15:30|616.7|614.3|617.07|614.67|617.07|614.67|616.7|614.3|0
1653401740000|2022-05-24 14:15:40|616.32|613.92|616.32|613.92|616.57|614.17|616.32|613.92|0
1653401750000|2022-05-24 14:15:50|617.07|614.67|618.56|616.16|619.31|616.91|617.07|614.67|0
1653401760000|2022-05-24 14:16:00|619.06|616.66|617.07|614.67|619.06|616.66|617.07|614.67|0
1653401770000|2022-05-24 14:16:10|616.82|614.42|619.06|616.66|619.06|616.66|616.82|614.42|0
1653401780000|2022-05-24 14:16:20|618.81|616.41|619.81|617.41|619.81|617.41|618.81|616.41|0
1653401790000|2022-05-24 14:16:30|620.06|617.66|620.8|618.4|620.8|618.4|620.06|617.66|0
1653401800000|2022-05-24 14:16:40|621.05|618.65|621.3|618.9|621.3|618.9|620.8|618.4|0
1653401810000|2022-05-24 14:16:50|621.55|619.15|622.3|619.9|622.3|619.9|621.55|619.15|0
1653401820000|2022-05-24 14:17:00|621.3|618.9|622.05|619.65|622.05|619.65|621.3|618.9|0
1653401830000|2022-05-24 14:17:10|621.8|619.4|622.8|620.4|623.04|620.64|621.8|619.4|0
1653401840000|2022-05-24 14:17:20|622.3|619.9|622.8|620.4|622.8|620.4|621.55|619.15|0
1653401850000|2022-05-24 14:17:30|622.05|619.65|622.05|619.65|622.3|619.9|622.05|619.65|0
1653401860000|2022-05-24 14:17:40|622.68|620.28|621.55|619.15|622.68|620.28|621.3|618.9|0
1653401870000|2022-05-24 14:17:50|621.8|619.4|622.18|619.78|622.3|619.9|621.8|619.4|0
1653401880000|2022-05-24 14:18:00|622.55|620.15|622.3|619.9|622.55|620.15|622.05|619.65|0
1653401890000|2022-05-24 14:18:10|621.55|619.15|621.3|618.9|622.05|619.65|621.3|618.9|0
1653401900000|2022-05-24 14:18:20|621.55|619.15|623.29|620.89|623.29|620.89|621.55|619.15|0
1653401910000|2022-05-24 14:18:30|623.79|621.39|623.54|621.14|624.29|621.89|623.54|621.14|0
1653401920000|2022-05-24 14:18:40|623.79|621.39|621.8|619.4|623.79|621.39|621.8|619.4|0
1653401930000|2022-05-24 14:18:50|622.55|620.15|623.79|621.39|623.79|621.39|622.55|620.15|0
1653401940000|2022-05-24 14:19:00|624.29|621.89|623.04|620.64|624.29|621.89|623.04|620.64|0
1653401950000|2022-05-24 14:19:10|623.29|620.89|624.04|621.64|624.29|621.89|623.29|620.89|0
1653401960000|2022-05-24 14:19:20|623.29|620.89|622.3|619.9|623.29|620.89|622.3|619.9|0
1653401970000|2022-05-24 14:19:30|622.55|620.15|624.04|621.64|624.04|621.64|622.55|620.15|0
1653401980000|2022-05-24 14:19:40|624.29|621.89|622.3|619.9|624.29|621.89|622.3|619.9|0
1653401990000|2022-05-24 14:19:50|622.55|620.15|623.29|620.89|623.29|620.89|622.55|620.15|0
1653402000000|2022-05-24 14:20:00|623.79|621.39|621.8|619.4|623.79|621.39|621.8|619.4|0
1653402010000|2022-05-24 14:20:10|622.05|619.65|621.8|619.4|622.05|619.65|621.55|619.15|0
1653402020000|2022-05-24 14:20:20|621.55|619.15|619.31|616.91|621.8|619.4|619.31|616.91|0
1653402030000|2022-05-24 14:20:30|620.3|617.9|619.44|617.04|620.3|617.9|619.44|617.04|0
1653402040000|2022-05-24 14:20:40|618.81|616.41|618.94|616.54|619.81|617.41|618.81|616.41|0
1653402050000|2022-05-24 14:20:50|618.56|616.16|618.81|616.41|619.06|616.66|618.56|616.16|0
1653402060000|2022-05-24 14:21:00|619.56|617.16|620.06|617.66|620.8|618.4|619.56|617.16|0
1653402070000|2022-05-24 14:21:10|619.31|616.91|618.31|615.91|619.31|616.91|618.06|615.66|0
1653402080000|2022-05-24 14:21:20|617.81|615.41|618.06|615.66|618.06|615.66|617.81|615.41|0
1653402090000|2022-05-24 14:21:30|619.31|616.91|620.06|617.66|620.06|617.66|619.31|616.91|0
1653402100000|2022-05-24 14:21:40|620.55|618.15|620.06|617.66|620.55|618.15|620.06|617.66|0
1653402110000|2022-05-24 14:21:50|619.94|617.54|619.31|616.91|620.55|618.15|619.31|616.91|0
1653402120000|2022-05-24 14:22:00|619.56|617.16|618.81|616.41|619.56|617.16|618.56|616.16|0
1653402130000|2022-05-24 14:22:10|619.31|616.91|616.07|613.67|619.31|616.91|616.07|613.67|0
1653402140000|2022-05-24 14:22:20|616.57|614.17|616.32|613.92|616.57|614.17|616.07|613.67|0
1653402150000|2022-05-24 14:22:30|615.57|613.17|616.82|614.42|616.82|614.42|615.57|613.17|0
1653402160000|2022-05-24 14:22:40|615.82|613.42|614.58|612.18|615.82|613.42|614.58|612.18|0
1653402170000|2022-05-24 14:22:50|613.83|611.43|613.83|611.43|613.83|611.43|612.83|610.43|0
1653402180000|2022-05-24 14:23:00|614.83|612.43|613.08|610.68|615.32|612.92|613.08|610.68|0
1653402190000|2022-05-24 14:23:10|612.34|609.94|612.34|609.94|612.34|609.94|610.84|608.44|0
1653402200000|2022-05-24 14:23:20|612.58|610.18|613.58|611.18|613.58|611.18|612.58|610.18|0
1653402210000|2022-05-24 14:23:30|613.83|611.43|614.83|612.43|615.57|613.17|613.83|611.43|0
1653402220000|2022-05-24 14:23:40|615.07|612.67|615.57|613.17|615.57|613.17|614.83|612.43|0
1653402230000|2022-05-24 14:23:50|614.83|612.43|613.83|611.43|615.07|612.67|613.83|611.43|0
1653402240000|2022-05-24 14:24:00|614.33|611.93|613.96|611.56|614.83|612.43|613.96|611.56|0
1653402250000|2022-05-24 14:24:10|613.58|611.18|616.32|613.92|616.32|613.92|613.58|611.18|0
1653402260000|2022-05-24 14:24:20|616.82|614.42|617.07|614.67|617.07|614.67|616.57|614.17|0
1653402270000|2022-05-24 14:24:30|617.56|615.16|616.07|613.67|617.56|615.16|616.07|613.67|0
1653402280000|2022-05-24 14:24:40|617.07|614.67|618.56|616.16|618.56|616.16|617.07|614.67|0
1653402290000|2022-05-24 14:24:50|619.06|616.66|617.56|615.16|619.06|616.66|617.56|615.16|0
1653402300000|2022-05-24 14:25:00|618.31|615.91|617.56|615.16|618.94|616.54|617.56|615.16|0
1653402310000|2022-05-24 14:25:10|618.81|616.41|618.81|616.41|619.06|616.66|618.81|616.41|0
1653402320000|2022-05-24 14:25:20|618.44|616.04|619.56|617.16|619.56|617.16|618.44|616.04|0
1653402330000|2022-05-24 14:25:30|620.3|617.9|619.85|617.45|620.55|618.15|619.85|617.45|0
1653402340000|2022-05-24 14:25:40|620.35|617.95|620.59|618.19|620.59|618.19|620.09|617.69|0
1653402350000|2022-05-24 14:25:50|619.84|617.44|620.89|618.49|620.89|618.49|619.84|617.44|0
1653402360000|2022-05-24 14:26:00|621.39|618.99|619.15|616.75|621.39|618.99|619.15|616.75|0
1653402370000|2022-05-24 14:26:10|619.78|617.38|620.64|618.24|620.64|618.24|619.78|617.38|0
1653402380000|2022-05-24 14:26:20|620.14|617.74|619.65|617.25|620.14|617.74|619.65|617.25|0
1653402390000|2022-05-24 14:26:30|619.15|616.75|619.15|616.75|619.89|617.49|619.15|616.75|0
1653402400000|2022-05-24 14:26:40|619.53|617.13|619.4|617|620.14|617.74|619.4|617|0
1653402410000|2022-05-24 14:26:50|620.14|617.74|617.66|615.26|620.14|617.74|617.66|615.26|0
1653402420000|2022-05-24 14:27:00|617.41|615.01|616.66|614.26|618.15|615.75|616.66|614.26|0
1653402430000|2022-05-24 14:27:10|616.41|614.01|615.91|613.51|616.41|614.01|615.42|613.02|0
1653402440000|2022-05-24 14:27:20|616.16|613.76|614.17|611.77|616.16|613.76|614.17|611.77|0
1653402450000|2022-05-24 14:27:30|613.92|611.52|613.68|611.28|613.92|611.52|613.43|611.03|0
1653402460000|2022-05-24 14:27:40|614.67|612.27|615.42|613.02|615.42|613.02|614.42|612.02|0
1653402470000|2022-05-24 14:27:50|613.68|611.28|613.68|611.28|614.17|611.77|613.43|611.03|0
1653402480000|2022-05-24 14:28:00|612.93|610.53|612.93|610.53|613.92|611.52|612.93|610.53|0
1653402490000|2022-05-24 14:28:10|613.18|610.78|614.67|612.27|614.67|612.27|613.18|610.78|0
1653402500000|2022-05-24 14:28:20|614.42|612.02|614.67|612.27|614.92|612.52|614.42|612.02|0
1653402510000|2022-05-24 14:28:30|614.92|612.52|617.16|614.76|617.16|614.76|614.92|612.52|0
1653402520000|2022-05-24 14:28:40|616.91|614.51|617.41|615.01|617.41|615.01|616.66|614.26|0
1653402530000|2022-05-24 14:28:50|617.9|615.5|615.42|613.02|617.9|615.5|615.42|613.02|0
1653402540000|2022-05-24 14:29:00|615.17|612.77|613.18|610.78|615.17|612.77|613.18|610.78|0
1653402550000|2022-05-24 14:29:10|613.43|611.03|612.93|610.53|613.43|611.03|612.18|609.78|0
1653402560000|2022-05-24 14:29:20|612.18|609.78|610.94|608.54|612.18|609.78|610.94|608.54|0
1653402570000|2022-05-24 14:29:30|610.44|608.04|611.44|609.04|611.44|609.04|610.44|608.04|0
1653402580000|2022-05-24 14:29:40|610.69|608.29|610.44|608.04|610.69|608.29|610.19|607.79|0
1653402590000|2022-05-24 14:29:50|608.95|606.55|609.2|606.8|609.7|607.3|608.95|606.55|0
1653402600000|2022-05-24 14:30:00|609.95|607.55|610.69|608.29|610.69|608.29|609.95|607.55|0
1653402610000|2022-05-24 14:30:10|611.19|608.79|613.43|611.03|613.43|611.03|611.19|608.79|0
1653402620000|2022-05-24 14:30:20|612.93|610.53|609.95|607.55|612.93|610.53|609.95|607.55|0
1653402630000|2022-05-24 14:30:30|611.94|609.54|610.69|608.29|612.18|609.78|610.69|608.29|0
1653402640000|2022-05-24 14:30:40|610.19|607.79|612.18|609.78|612.18|609.78|610.19|607.79|0
1653402650000|2022-05-24 14:30:50|613.43|611.03|613.92|611.52|613.92|611.52|612.93|610.53|0
1653402660000|2022-05-24 14:31:00|614.92|612.52|613.68|611.28|614.92|612.52|613.43|611.03|0
1653402670000|2022-05-24 14:31:10|614.17|611.77|615.42|613.02|615.55|613.15|614.17|611.77|0
1653402680000|2022-05-24 14:31:20|614.67|612.27|612.93|610.53|614.67|612.27|612.93|610.53|0
1653402690000|2022-05-24 14:31:30|612.06|609.66|611.19|608.79|612.06|609.66|611.19|608.79|0
1653402700000|2022-05-24 14:31:40|610.69|608.29|611.19|608.79|611.19|608.79|610.44|608.04|0
1653402710000|2022-05-24 14:31:50|611.94|609.54|612.56|610.16|613.18|610.78|611.94|609.54|0
1653402720000|2022-05-24 14:32:00|612.68|610.28|615.17|612.77|615.17|612.77|612.68|610.28|0
1653402730000|2022-05-24 14:32:10|615.67|613.27|614.92|612.52|615.67|613.27|614.92|612.52|0
1653402740000|2022-05-24 14:32:20|614.3|611.9|613.92|611.52|614.3|611.9|612.43|610.03|0
1653402750000|2022-05-24 14:32:30|613.81|611.41|612.93|610.53|613.81|611.41|612.93|610.53|0
1653402760000|2022-05-24 14:32:40|613.18|610.78|613.92|611.52|614.92|612.52|613.18|610.78|0
1653402770000|2022-05-24 14:32:50|613.43|611.03|613.92|611.52|613.92|611.52|613.43|611.03|0
1653402780000|2022-05-24 14:33:00|614.05|611.65|613.43|611.03|614.17|611.77|613.43|611.03|0
1653402790000|2022-05-24 14:33:10|614.67|612.27|615.91|613.51|615.91|613.51|614.67|612.27|0
1653402800000|2022-05-24 14:33:20|615.17|612.77|616.04|613.64|616.41|614.01|615.17|612.77|0
1653402810000|2022-05-24 14:33:30|616.16|613.76|617.41|615.01|617.41|615.01|616.16|613.76|0
1653402820000|2022-05-24 14:33:40|616.16|613.76|617.66|615.26|617.66|615.26|616.16|613.76|0
1653402830000|2022-05-24 14:33:50|617.29|614.89|615.42|613.02|617.29|614.89|615.17|612.77|0
1653402840000|2022-05-24 14:34:00|614.92|612.52|615.17|612.77|615.17|612.77|614.92|612.52|0
1653402850000|2022-05-24 14:34:10|615.42|613.02|613.43|611.03|615.42|613.02|613.18|610.78|0
1653402860000|2022-05-24 14:34:20|614.42|612.02|612.18|609.78|614.42|612.02|612.18|609.78|0
1653402870000|2022-05-24 14:34:30|613.68|611.28|614.3|611.9|614.3|611.9|613.43|611.03|0
1653402880000|2022-05-24 14:34:40|614.17|611.77|614.67|612.27|614.67|612.27|614.17|611.77|0
1653402890000|2022-05-24 14:34:50|615.42|613.02|616.41|614.01|616.41|614.01|615.42|613.02|0
1653402900000|2022-05-24 14:35:00|617.41|615.01|617.16|614.76|617.41|615.01|616.29|613.89|0
1653402910000|2022-05-24 14:35:10|617.9|615.5|617.16|614.76|617.9|615.5|616.91|614.51|0
1653402920000|2022-05-24 14:35:20|617.9|615.5|617.16|614.76|618.15|615.75|617.16|614.76|0
1653402930000|2022-05-24 14:35:30|616.66|614.26|616.66|614.26|616.66|614.26|616.41|614.01|0
1653402940000|2022-05-24 14:35:40|616.16|613.76|616.66|614.26|616.66|614.26|615.42|613.02|0
1653402950000|2022-05-24 14:35:50|615.17|612.77|613.92|611.52|615.17|612.77|613.92|611.52|0
1653402960000|2022-05-24 14:36:00|615.17|612.77|615.42|613.02|615.91|613.51|615.17|612.77|0
1653402970000|2022-05-24 14:36:10|614.17|611.77|611.69|609.29|614.17|611.77|611.69|609.29|0
1653402980000|2022-05-24 14:36:20|612.68|610.28|611.32|608.92|612.68|610.28|611.19|608.79|0
1653402990000|2022-05-24 14:36:30|610.94|608.54|612.68|610.28|612.68|610.28|610.44|608.04|0
1653403000000|2022-05-24 14:36:40|613.18|610.78|613.18|610.78|613.43|611.03|613.18|610.78|0
1653403010000|2022-05-24 14:36:50|611.69|609.29|612.43|610.03|612.43|610.03|611.44|609.04|0
1653403020000|2022-05-24 14:37:00|613.43|611.03|614.55|612.15|614.67|612.27|613.43|611.03|0
1653403030000|2022-05-24 14:37:10|614.17|611.77|615.05|612.65|615.05|612.65|613.06|610.66|0
1653403040000|2022-05-24 14:37:20|615.42|613.02|615.17|612.77|615.67|613.27|614.67|612.27|0
1653403050000|2022-05-24 14:37:30|615.42|613.02|615.17|612.77|615.42|613.02|614.92|612.52|0
1653403060000|2022-05-24 14:37:40|615.91|613.51|615.17|612.77|615.91|613.51|614.92|612.52|0
1653403070000|2022-05-24 14:37:50|614.92|612.52|618.4|616|618.9|616.5|614.92|612.52|0
1653403080000|2022-05-24 14:38:00|618.15|615.75|618.9|616.5|618.9|616.5|618.15|615.75|0
1653403090000|2022-05-24 14:38:10|619.15|616.75|618.65|616.25|619.15|616.75|618.15|615.75|0
1653403100000|2022-05-24 14:38:20|617.66|615.26|618.65|616.25|618.65|616.25|617.41|615.01|0
1653403110000|2022-05-24 14:38:30|618.15|615.75|617.66|615.26|618.15|615.75|617.66|615.26|0
1653403120000|2022-05-24 14:38:40|618.15|615.75|616.41|614.01|618.15|615.75|616.41|614.01|0
1653403130000|2022-05-24 14:38:50|615.42|613.02|616.41|614.01|616.41|614.01|615.17|612.77|0
1653403140000|2022-05-24 14:39:00|615.67|613.27|615.42|613.02|615.67|613.27|614.92|612.52|0
1653403150000|2022-05-24 14:39:10|615.91|613.51|614.92|612.52|615.91|613.51|614.92|612.52|0
1653403160000|2022-05-24 14:39:20|614.42|612.02|614.67|612.27|614.67|612.27|614.42|612.02|0
1653403170000|2022-05-24 14:39:30|614.42|612.02|613.43|611.03|614.42|612.02|613.43|611.03|0
1653403180000|2022-05-24 14:39:40|613.31|610.91|614.42|612.02|614.67|612.27|613.31|610.91|0
1653403190000|2022-05-24 14:39:50|615.55|613.15|613.92|611.52|615.55|613.15|613.92|611.52|0
1653403200000|2022-05-24 14:40:00|615.17|612.77|615.42|613.02|615.42|613.02|614.67|612.27|0
1653403210000|2022-05-24 14:40:10|616.16|613.76|617.16|614.76|617.16|614.76|616.16|613.76|0
1653403220000|2022-05-24 14:40:20|615.91|613.51|616.91|614.51|616.91|614.51|615.91|613.51|0
1653403230000|2022-05-24 14:40:30|617.41|615.01|618.15|615.75|618.4|616|617.41|615.01|0
1653403240000|2022-05-24 14:40:40|618.9|616.5|619.15|616.75|619.4|617|618.9|616.5|0
1653403250000|2022-05-24 14:40:50|619.89|617.49|619.89|617.49|619.89|617.49|619.4|617|0
1653403260000|2022-05-24 14:41:00|620.14|617.74|619.4|617|620.89|618.49|619.4|617|0
1653403270000|2022-05-24 14:41:10|619.89|617.49|619.15|616.75|619.89|617.49|619.15|616.75|0
1653403280000|2022-05-24 14:41:20|618.9|616.5|618.65|616.25|619.4|617|618.65|616.25|0
1653403290000|2022-05-24 14:41:30|619.15|616.75|619.65|617.25|619.89|617.49|619.15|616.75|0
1653403300000|2022-05-24 14:41:40|619.15|616.75|619.15|616.75|619.65|617.25|619.15|616.75|0
1653403310000|2022-05-24 14:41:50|619.89|617.49|617.9|615.5|619.89|617.49|617.9|615.5|0
1653403320000|2022-05-24 14:42:00|618.15|615.75|618.4|616|618.53|616.13|617.9|615.5|0
1653403330000|2022-05-24 14:42:10|617.9|615.5|619.4|617|619.4|617|617.9|615.5|0
1653403340000|2022-05-24 14:42:20|619.15|616.75|618.65|616.25|619.4|617|618.65|616.25|0
1653403350000|2022-05-24 14:42:30|619.03|616.63|618.15|615.75|619.03|616.63|617.66|615.26|0
1653403360000|2022-05-24 14:42:40|617.78|615.38|618.15|615.75|618.4|616|617.78|615.38|0
1653403370000|2022-05-24 14:42:50|616.41|614.01|614.92|612.52|616.41|614.01|614.67|612.27|0
1653403380000|2022-05-24 14:43:00|615.67|613.27|611.93|609.53|615.67|613.27|611.93|609.53|0
1653403390000|2022-05-24 14:43:10|610.69|608.29|610.94|608.54|610.94|608.54|610.19|607.79|0
1653403400000|2022-05-24 14:43:20|612.18|609.78|612.18|609.78|612.18|609.78|610.69|608.29|0
1653403410000|2022-05-24 14:43:30|613.18|610.78|614.92|612.52|614.92|612.52|613.18|610.78|0
1653403420000|2022-05-24 14:43:40|614.42|612.02|612.43|610.03|614.42|612.02|612.43|610.03|0
1653403430000|2022-05-24 14:43:50|611.93|609.53|611.93|609.53|612.93|610.53|611.93|609.53|0
1653403440000|2022-05-24 14:44:00|611.19|608.79|611.93|609.53|612.43|610.03|611.19|608.79|0
1653403450000|2022-05-24 14:44:10|612.43|610.03|613.18|610.78|613.43|611.03|612.43|610.03|0
1653403460000|2022-05-24 14:44:20|613.68|611.28|613.43|611.03|614.42|612.02|613.43|611.03|0
1653403470000|2022-05-24 14:44:30|614.17|611.77|612.81|610.41|614.17|611.77|612.81|610.41|0
1653403480000|2022-05-24 14:44:40|613.68|611.28|613.18|610.78|613.92|611.52|613.18|610.78|0
1653403490000|2022-05-24 14:44:50|614.67|612.27|615.67|613.27|615.67|613.27|614.67|612.27|0
1653403500000|2022-05-24 14:45:00|616.41|614.01|616.91|614.51|616.91|614.51|615.17|612.77|0
1653403510000|2022-05-24 14:45:10|616.41|614.01|617.16|614.76|617.16|614.76|615.91|613.51|0
1653403520000|2022-05-24 14:45:20|616.66|614.26|615.79|613.39|616.66|614.26|615.55|613.15|0
1653403530000|2022-05-24 14:45:30|615.91|613.51|616.16|613.76|617.16|614.76|615.91|613.51|0
1653403540000|2022-05-24 14:45:40|615.91|613.51|617.29|614.89|617.29|614.89|615.91|613.51|0
1653403550000|2022-05-24 14:45:50|617.16|614.76|615.91|613.51|617.16|614.76|615.91|613.51|0
1653403560000|2022-05-24 14:46:00|616.54|614.14|618.03|615.63|618.15|615.75|616.54|614.14|0
1653403570000|2022-05-24 14:46:10|617.16|614.76|619.15|616.75|619.15|616.75|617.16|614.76|0
1653403580000|2022-05-24 14:46:20|619.03|616.63|618.9|616.5|619.03|616.63|618.65|616.25|0
1653403590000|2022-05-24 14:46:30|618.15|615.75|617.41|615.01|618.15|615.75|617.41|615.01|0
1653403600000|2022-05-24 14:46:40|616.66|614.26|614.92|612.52|616.66|614.26|614.92|612.52|0
1653403610000|2022-05-24 14:46:50|613.68|611.28|611.93|609.53|613.68|611.28|611.93|609.53|0
1653403620000|2022-05-24 14:47:00|611.19|608.79|614.42|612.02|614.42|612.02|611.19|608.79|0
1653403630000|2022-05-24 14:47:10|614.92|612.52|616.16|613.76|616.16|613.76|614.67|612.27|0
1653403640000|2022-05-24 14:47:20|616.29|613.89|614.17|611.77|616.41|614.01|614.17|611.77|0
1653403650000|2022-05-24 14:47:30|613.92|611.52|614.17|611.77|614.67|612.27|613.92|611.52|0
1653403660000|2022-05-24 14:47:40|613.92|611.52|615.66|613.26|615.66|613.26|613.92|611.52|0
1653403670000|2022-05-24 14:47:50|616.16|613.76|617.41|615.01|617.41|615.01|616.16|613.76|0
1653403680000|2022-05-24 14:48:00|617.65|615.25|618.15|615.75|618.9|616.5|617.65|615.25|0
1653403690000|2022-05-24 14:48:10|618.9|616.5|620.39|617.99|620.39|617.99|618.9|616.5|0
1653403700000|2022-05-24 14:48:20|620.64|618.24|621.88|619.48|622.13|619.73|620.64|618.24|0
1653403710000|2022-05-24 14:48:30|622.88|620.48|621.88|619.48|622.88|620.48|621.88|619.48|0
1653403720000|2022-05-24 14:48:40|622.13|619.73|623.38|620.98|623.38|620.98|621.64|619.24|0
1653403730000|2022-05-24 14:48:50|624.37|621.97|625.12|622.72|625.12|622.72|624.37|621.97|0
1653403740000|2022-05-24 14:49:00|625.37|622.97|624.87|622.47|625.62|623.22|624.87|622.47|0
1653403750000|2022-05-24 14:49:10|624.37|621.97|625.62|623.22|625.62|623.22|624.12|621.72|0
1653403760000|2022-05-24 14:49:20|625.87|623.47|625.25|622.85|625.87|623.47|624.62|622.22|0
1653403770000|2022-05-24 14:49:30|625.37|622.97|626.61|624.21|626.61|624.21|625.37|622.97|0
1653403780000|2022-05-24 14:49:40|626.86|624.46|626.61|624.21|627.36|624.96|626.61|624.21|0
1653403790000|2022-05-24 14:49:50|626.36|623.96|626.86|624.46|626.86|624.46|625.87|623.47|0
1653403800000|2022-05-24 14:50:00|627.36|624.96|625.12|622.72|627.36|624.96|625.12|622.72|0
1653403810000|2022-05-24 14:50:10|625.75|623.35|626.61|624.21|626.61|624.21|625.75|623.35|0
1653403820000|2022-05-24 14:50:20|626.12|623.72|626.61|624.21|626.61|624.21|626.12|623.72|0
1653403830000|2022-05-24 14:50:30|625.87|623.47|626.86|624.46|626.99|624.59|625.87|623.47|0
1653403840000|2022-05-24 14:50:40|626.99|624.59|627.11|624.71|627.11|624.71|626.12|623.72|0
1653403850000|2022-05-24 14:50:50|626.86|624.46|627.49|625.09|627.86|625.46|626.86|624.46|0
1653403860000|2022-05-24 14:51:00|627.86|625.46|627.61|625.21|627.86|625.46|627.11|624.71|0
1653403870000|2022-05-24 14:51:10|628.11|625.71|628.85|626.45|629.35|626.95|628.11|625.71|0
1653403880000|2022-05-24 14:51:20|629.1|626.7|626.86|624.46|629.1|626.7|626.86|624.46|0
1653403890000|2022-05-24 14:51:30|627.61|625.21|626.61|624.21|627.61|625.21|625.87|623.47|0
1653403900000|2022-05-24 14:51:40|626.24|623.84|626.61|624.21|626.61|624.21|626.12|623.72|0
1653403910000|2022-05-24 14:51:50|626.36|623.96|625.62|623.22|626.36|623.96|625.5|623.1|0
1653403920000|2022-05-24 14:52:00|626.36|623.96|626.61|624.21|626.61|624.21|626.12|623.72|0
1653403930000|2022-05-24 14:52:10|627.11|624.71|627.36|624.96|628.36|625.96|627.11|624.71|0
1653403940000|2022-05-24 14:52:20|626.86|624.46|627.36|624.96|628.11|625.71|626.86|624.46|0
1653403950000|2022-05-24 14:52:30|627.11|624.71|626.12|623.72|627.11|624.71|626.12|623.72|0
1653403960000|2022-05-24 14:52:40|626.36|623.96|625.62|623.22|626.61|624.21|625.62|623.22|0
1653403970000|2022-05-24 14:52:50|626.12|623.72|625.87|623.47|626.36|623.96|625.87|623.47|0
1653403980000|2022-05-24 14:53:00|625.62|623.22|624.12|621.72|626.12|623.72|624.12|621.72|0
1653403990000|2022-05-24 14:53:10|622.88|620.48|622.88|620.48|622.88|620.48|621.88|619.48|0
1653404000000|2022-05-24 14:53:20|623.88|621.48|622.38|619.98|624.37|621.97|622.38|619.98|0
1653404010000|2022-05-24 14:53:30|622.63|620.23|624.62|622.22|624.62|622.22|622.63|620.23|0
1653404020000|2022-05-24 14:53:40|624.37|621.97|622.38|619.98|624.37|621.97|622.38|619.98|0
1653404030000|2022-05-24 14:53:50|622.88|620.48|625.12|622.72|625.12|622.72|622.88|620.48|0
1653404040000|2022-05-24 14:54:00|625.75|623.35|625.87|623.47|625.87|623.47|625.12|622.72|0
1653404050000|2022-05-24 14:54:10|625.12|622.72|626.36|623.96|626.36|623.96|625.12|622.72|0
1653404060000|2022-05-24 14:54:20|626.61|624.21|625.37|622.97|626.61|624.21|625.37|622.97|0
1653404070000|2022-05-24 14:54:30|625.87|623.47|625.12|622.72|625.87|623.47|625.12|622.72|0
1653404080000|2022-05-24 14:54:40|624.62|622.22|625.12|622.72|625.12|622.72|623.63|621.23|0
1653404090000|2022-05-24 14:54:50|624.62|622.22|625.62|623.22|625.87|623.47|624.62|622.22|0
1653404100000|2022-05-24 14:55:00|626.36|623.96|626.36|623.96|626.36|623.96|626.12|623.72|0
1653404110000|2022-05-24 14:55:10|625.62|623.22|627.61|625.21|627.61|625.21|625.62|623.22|0
1653404120000|2022-05-24 14:55:20|626.61|624.21|626.86|624.46|626.86|624.46|626.36|623.96|0
1653404130000|2022-05-24 14:55:30|626.12|623.72|627.11|624.71|627.36|624.96|626.12|623.72|0
1653404140000|2022-05-24 14:55:40|627.61|625.21|627.24|624.84|627.61|625.21|627.24|624.84|0
1653404150000|2022-05-24 14:55:50|627.36|624.96|627.11|624.71|627.61|625.21|627.11|624.71|0
1653404160000|2022-05-24 14:56:00|627.61|625.21|626.61|624.21|627.61|625.21|626.61|624.21|0
1653404170000|2022-05-24 14:56:10|626.12|623.72|626.61|624.21|626.61|624.21|625.62|623.22|0
1653404180000|2022-05-24 14:56:20|625.87|623.47|626.61|624.21|626.61|624.21|625.62|623.22|0
1653404190000|2022-05-24 14:56:30|626.12|623.72|625.87|623.47|626.61|624.21|625.87|623.47|0
1653404200000|2022-05-24 14:56:40|626.12|623.72|626.36|623.96|626.61|624.21|626.12|623.72|0
1653404210000|2022-05-24 14:56:50|625.87|623.47|626.86|624.46|626.86|624.46|625.87|623.47|0
1653404220000|2022-05-24 14:57:00|625.37|622.97|623.88|621.48|625.75|623.35|623.88|621.48|0
1653404230000|2022-05-24 14:57:10|623.13|620.73|623.63|621.23|624.12|621.72|623.13|620.73|0
1653404240000|2022-05-24 14:57:20|623.38|620.98|623.13|620.73|623.63|621.23|623.13|620.73|0
1653404250000|2022-05-24 14:57:30|623.26|620.86|624.12|621.72|624.12|621.72|622.88|620.48|0
1653404260000|2022-05-24 14:57:40|623.88|621.48|624.12|621.72|624.87|622.47|623.88|621.48|0
1653404270000|2022-05-24 14:57:50|624.5|622.1|622.63|620.23|624.5|622.1|622.63|620.23|0
1653404280000|2022-05-24 14:58:00|621.88|619.48|621.88|619.48|622.76|620.36|621.88|619.48|0
1653404290000|2022-05-24 14:58:10|622.63|620.23|620.64|618.24|622.63|620.23|620.64|618.24|0
1653404300000|2022-05-24 14:58:20|620.14|617.74|620.14|617.74|620.14|617.74|619.89|617.49|0
1653404310000|2022-05-24 14:58:30|621.14|618.74|619.4|617|621.14|618.74|619.4|617|0
1653404320000|2022-05-24 14:58:40|619.15|616.75|619.15|616.75|619.15|616.75|618.78|616.38|0
1653404330000|2022-05-24 14:58:50|618.9|616.5|619.89|617.49|620.14|617.74|618.9|616.5|0
1653404340000|2022-05-24 14:59:00|620.14|617.74|620.89|618.49|621.14|618.74|620.14|617.74|0
1653404350000|2022-05-24 14:59:10|621.27|618.87|620.14|617.74|621.27|618.87|620.14|617.74|0
1653404360000|2022-05-24 14:59:20|620.39|617.99|619.15|616.75|620.39|617.99|619.15|616.75|0
1653404370000|2022-05-24 14:59:30|618.4|616|618.78|616.38|618.78|616.38|618.4|616|0
1653404380000|2022-05-24 14:59:40|619.15|616.75|620.39|617.99|620.39|617.99|619.15|616.75|0
1653404390000|2022-05-24 14:59:50|619.15|616.75|618.65|616.25|619.15|616.75|618.65|616.25|0
1653404400000|2022-05-24 15:00:00|619.15|616.75|620.39|617.99|620.39|617.99|619.15|616.75|0
1653404410000|2022-05-24 15:00:10|619.64|617.24|620.14|617.74|620.14|617.74|619.64|617.24|0
1653404420000|2022-05-24 15:00:20|619.4|617|619.64|617.24|620.39|617.99|619.4|617|0
1653404430000|2022-05-24 15:00:30|619.15|616.75|619.89|617.49|619.89|617.49|618.4|616|0
1653404440000|2022-05-24 15:00:40|619.64|617.24|619.89|617.49|619.89|617.49|619.64|617.24|0
1653404450000|2022-05-24 15:00:50|619.53|617.13|618.65|616.25|619.89|617.49|618.65|616.25|0
1653404460000|2022-05-24 15:01:00|618.15|615.75|616.79|614.39|618.15|615.75|616.79|614.39|0
1653404470000|2022-05-24 15:01:10|616.66|614.26|618.4|616|618.4|616|616.66|614.26|0
1653404480000|2022-05-24 15:01:20|617.16|614.76|615.42|613.02|617.16|614.76|615.42|613.02|0
1653404490000|2022-05-24 15:01:30|615.91|613.51|616.91|614.51|617.41|615.01|615.91|613.51|0
1653404500000|2022-05-24 15:01:40|615.91|613.51|614.92|612.52|616.16|613.76|614.92|612.52|0
1653404510000|2022-05-24 15:01:50|614.42|612.02|614.17|611.77|614.92|612.52|614.17|611.77|0
1653404520000|2022-05-24 15:02:00|613.8|611.4|614.92|612.52|615.66|613.26|613.8|611.4|0
1653404530000|2022-05-24 15:02:10|614.67|612.27|614.42|612.02|614.67|612.27|613.67|611.27|0
1653404540000|2022-05-24 15:02:20|614.67|612.27|613.92|611.52|614.67|612.27|613.92|611.52|0
1653404550000|2022-05-24 15:02:30|614.17|611.77|614.17|611.77|614.17|611.77|613.67|611.27|0
1653404560000|2022-05-24 15:02:40|613.92|611.52|615.66|613.26|615.66|613.26|613.92|611.52|0
1653404570000|2022-05-24 15:02:50|615.42|613.02|616.62|614.22|616.91|614.51|615.42|613.02|0
1653404580000|2022-05-24 15:03:00|616.37|613.97|616.37|613.97|616.37|613.97|615.38|612.98|0
1653404590000|2022-05-24 15:03:10|615.87|613.47|616.12|613.72|616.62|614.22|615.87|613.47|0
1653404600000|2022-05-24 15:03:20|615.38|612.98|613.63|611.23|615.38|612.98|613.63|611.23|0
1653404610000|2022-05-24 15:03:30|612.89|610.49|613.63|611.23|613.63|611.23|612.89|610.49|0
1653404620000|2022-05-24 15:03:40|613.88|611.48|613.14|610.74|613.88|611.48|613.14|610.74|0
1653404630000|2022-05-24 15:03:50|612.39|609.99|614.13|611.73|614.13|611.73|612.39|609.99|0
1653404640000|2022-05-24 15:04:00|614.63|612.23|614.13|611.73|614.63|612.23|613.27|610.87|0
1653404650000|2022-05-24 15:04:10|614.38|611.98|614.38|611.98|614.63|612.23|614.13|611.73|0
1653404660000|2022-05-24 15:04:20|614.88|612.48|616|613.6|616|613.6|614.88|612.48|0
1653404670000|2022-05-24 15:04:30|615.63|613.23|615.13|612.73|615.63|613.23|614.88|612.48|0
1653404680000|2022-05-24 15:04:40|615.87|613.47|615.87|613.47|615.87|613.47|615.38|612.98|0
1653404690000|2022-05-24 15:04:50|616.12|613.72|617|614.6|617.12|614.72|615.87|613.47|0
1653404700000|2022-05-24 15:05:00|617.87|615.47|616.12|613.72|617.87|615.47|616.12|613.72|0
1653404710000|2022-05-24 15:05:10|616.62|614.22|616.87|614.47|616.87|614.47|615.87|613.47|0
1653404720000|2022-05-24 15:05:20|617|614.6|615.87|613.47|617|614.6|615.75|613.35|0
1653404730000|2022-05-24 15:05:30|615.63|613.23|615.63|613.23|615.63|613.23|615.63|613.23|0
1653404740000|2022-05-24 15:05:40|616.12|613.72|615.13|612.73|616.12|613.72|615.13|612.73|0
1653404750000|2022-05-24 15:05:50|614.63|612.23|615.38|612.98|615.51|613.11|614.63|612.23|0
1653404760000|2022-05-24 15:06:00|615.13|612.73|613.88|611.48|615.13|612.73|613.88|611.48|0
1653404770000|2022-05-24 15:06:10|612.89|610.49|614.13|611.73|614.13|611.73|612.64|610.24|0
1653404780000|2022-05-24 15:06:20|613.39|610.99|613.63|611.23|613.76|611.36|613.39|610.99|0
1653404790000|2022-05-24 15:06:30|613.88|611.48|615.13|612.73|615.13|612.73|613.88|611.48|0
1653404800000|2022-05-24 15:06:40|615.63|613.23|616.37|613.97|616.37|613.97|615.63|613.23|0
1653404810000|2022-05-24 15:06:50|616.87|614.47|617.75|615.35|617.75|615.35|616.87|614.47|0
1653404820000|2022-05-24 15:07:00|617.62|615.22|617|614.6|617.62|615.22|615.87|613.47|0
1653404830000|2022-05-24 15:07:10|617.62|615.22|619.11|616.71|619.11|616.71|617.37|614.97|0
1653404840000|2022-05-24 15:07:20|619.61|617.21|619.86|617.46|619.86|617.46|619.61|617.21|0
1653404850000|2022-05-24 15:07:30|619.11|616.71|618.61|616.21|619.11|616.71|618.11|615.71|0
1653404860000|2022-05-24 15:07:40|618.11|615.71|617.37|614.97|618.36|615.96|617.37|614.97|0
1653404870000|2022-05-24 15:07:50|616.87|614.47|616.87|614.47|616.87|614.47|615.87|613.47|0
1653404880000|2022-05-24 15:08:00|617.12|614.72|618.11|615.71|618.11|615.71|617.12|614.72|0
1653404890000|2022-05-24 15:08:10|617.86|615.46|617.12|614.72|617.86|615.46|616.62|614.22|0
1653404900000|2022-05-24 15:08:20|616.62|614.22|614.38|611.98|616.62|614.22|614.38|611.98|0
1653404910000|2022-05-24 15:08:30|614.63|612.23|615.38|612.98|615.63|613.23|614.63|612.23|0
1653404920000|2022-05-24 15:08:40|616.87|614.47|616.87|614.47|617.12|614.72|616.87|614.47|0
1653404930000|2022-05-24 15:08:50|617.86|615.46|618.36|615.96|618.61|616.21|617.86|615.46|0
1653404940000|2022-05-24 15:09:00|618.11|615.71|618.36|615.96|618.61|616.21|618.11|615.71|0
1653404950000|2022-05-24 15:09:10|617.99|615.59|618.74|616.34|618.74|616.34|617.99|615.59|0
1653404960000|2022-05-24 15:09:20|618.11|615.71|617.86|615.46|618.86|616.46|617.86|615.46|0
1653404970000|2022-05-24 15:09:30|618.61|616.21|618.36|615.96|618.61|616.21|618.11|615.71|0
1653404980000|2022-05-24 15:09:40|618.11|615.71|615.75|613.35|618.11|615.71|615.75|613.35|0
1653404990000|2022-05-24 15:09:50|616.12|613.72|616.12|613.72|616.37|613.97|616.12|613.72|0
1653405000000|2022-05-24 15:10:00|615.87|613.47|614.26|611.86|616.12|613.72|614.26|611.86|0
1653405010000|2022-05-24 15:10:10|614.63|612.23|616.12|613.72|616.37|613.97|614.63|612.23|0
1653405020000|2022-05-24 15:10:20|616.25|613.85|616.62|614.22|617.86|615.46|616.25|613.85|0
1653405030000|2022-05-24 15:10:30|617.12|614.72|616.37|613.97|618.11|615.71|616.37|613.97|0
1653405040000|2022-05-24 15:10:40|616.62|614.22|617.62|615.22|617.62|615.22|616.62|614.22|0
1653405050000|2022-05-24 15:10:50|618.11|615.71|618.11|615.71|618.11|615.71|618.11|615.71|0
1653405060000|2022-05-24 15:11:00|617.86|615.46|619.11|616.71|619.36|616.96|617.86|615.46|0
1653405070000|2022-05-24 15:11:10|618.74|616.34|617.62|615.22|618.74|616.34|617.62|615.22|0
1653405080000|2022-05-24 15:11:20|617.37|614.97|617.86|615.46|617.86|615.46|616.62|614.22|0
1653405090000|2022-05-24 15:11:30|618.36|615.96|618.11|615.71|618.99|616.59|618.11|615.71|0
1653405100000|2022-05-24 15:11:40|618.36|615.96|617.25|614.85|618.36|615.96|617.25|614.85|0
1653405110000|2022-05-24 15:11:50|617.37|614.97|616.37|613.97|617.86|615.46|616.37|613.97|0
1653405120000|2022-05-24 15:12:00|616.62|614.22|617.75|615.35|618.11|615.71|616.62|614.22|0
1653405130000|2022-05-24 15:12:10|617.37|614.97|617.62|615.22|617.86|615.46|617.12|614.72|0
1653405140000|2022-05-24 15:12:20|616.75|614.35|616.62|614.22|616.75|614.35|616.37|613.97|0
1653405150000|2022-05-24 15:12:30|616.87|614.47|615.13|612.73|616.87|614.47|615.13|612.73|0
1653405160000|2022-05-24 15:12:40|614.13|611.73|614.13|611.73|614.63|612.23|614.13|611.73|0
1653405170000|2022-05-24 15:12:50|615.38|612.98|616.37|613.97|616.37|613.97|615.38|612.98|0
1653405180000|2022-05-24 15:13:00|616.62|614.22|618.36|615.96|618.36|615.96|616.62|614.22|0
1653405190000|2022-05-24 15:13:10|618.86|616.46|619.61|617.21|619.74|617.34|618.36|615.96|0
1653405200000|2022-05-24 15:13:20|620.1|617.7|620.85|618.45|620.85|618.45|620.1|617.7|0
1653405210000|2022-05-24 15:13:30|620.6|618.2|620.35|617.95|620.85|618.45|619.86|617.46|0
1653405220000|2022-05-24 15:13:40|621.1|618.7|620.85|618.45|621.1|618.7|620.1|617.7|0
1653405230000|2022-05-24 15:13:50|619.86|617.46|618.49|616.09|619.86|617.46|618.49|616.09|0
1653405240000|2022-05-24 15:14:00|619.36|616.96|619.11|616.71|619.36|616.96|618.36|615.96|0
1653405250000|2022-05-24 15:14:10|619.36|616.96|620.35|617.95|620.35|617.95|619.36|616.96|0
1653405260000|2022-05-24 15:14:20|620.6|618.2|620.6|618.2|620.85|618.45|620.6|618.2|0
1653405270000|2022-05-24 15:14:30|619.86|617.46|619.86|617.46|619.86|617.46|619.74|617.34|0
1653405280000|2022-05-24 15:14:40|620.1|617.7|619.36|616.96|620.1|617.7|619.36|616.96|0
1653405290000|2022-05-24 15:14:50|619.11|616.71|619.36|616.96|619.36|616.96|619.11|616.71|0
1653405300000|2022-05-24 15:15:00|618.86|616.46|619.61|617.21|619.86|617.46|618.86|616.46|0
1653405310000|2022-05-24 15:15:10|618.86|616.46|619.74|617.34|619.74|617.34|618.86|616.46|0
1653405320000|2022-05-24 15:15:20|619.86|617.46|621.23|618.83|621.23|618.83|619.86|617.46|0
1653405330000|2022-05-24 15:15:30|621.6|619.2|620.48|618.08|621.6|619.2|620.48|618.08|0
1653405340000|2022-05-24 15:15:40|621.1|618.7|619.86|617.46|621.1|618.7|619.86|617.46|0
1653405350000|2022-05-24 15:15:50|619.61|617.21|618.86|616.46|620.35|617.95|618.86|616.46|0
1653405360000|2022-05-24 15:16:00|618.61|616.21|615.62|613.22|618.61|616.21|615.62|613.22|0
1653405370000|2022-05-24 15:16:10|615.87|613.47|614.38|611.98|615.87|613.47|614.38|611.98|0
1653405380000|2022-05-24 15:16:20|615.13|612.73|613.88|611.48|615.13|612.73|613.88|611.48|0
1653405390000|2022-05-24 15:16:30|612.64|610.24|609.78|607.38|612.64|610.24|609.78|607.38|0
1653405400000|2022-05-24 15:16:40|609.65|607.25|612.39|609.99|612.39|609.99|609.65|607.25|0
1653405410000|2022-05-24 15:16:50|612.89|610.49|614.26|611.86|614.26|611.86|612.89|610.49|0
1653405420000|2022-05-24 15:17:00|615.13|612.73|614.38|611.98|615.13|612.73|614.38|611.98|0
1653405430000|2022-05-24 15:17:10|613.63|611.23|612.64|610.24|613.63|611.23|611.89|609.49|0
1653405440000|2022-05-24 15:17:20|613.14|610.74|614.13|611.73|614.13|611.73|613.14|610.74|0
1653405450000|2022-05-24 15:17:30|615.13|612.73|615.13|612.73|616.12|613.72|615.13|612.73|0
1653405460000|2022-05-24 15:17:40|615.38|612.98|616.87|614.47|616.87|614.47|615.38|612.98|0
1653405470000|2022-05-24 15:17:50|617.62|615.22|619.11|616.71|619.61|617.21|617.62|615.22|0
1653405480000|2022-05-24 15:18:00|619.61|617.21|619.61|617.21|620.1|617.7|619.36|616.96|0
1653405490000|2022-05-24 15:18:10|619.11|616.71|621.35|618.95|621.35|618.95|619.11|616.71|0
1653405500000|2022-05-24 15:18:20|621.85|619.45|621.85|619.45|621.85|619.45|621.35|618.95|0
1653405510000|2022-05-24 15:18:30|621.35|618.95|620.85|618.45|621.35|618.95|620.35|617.95|0
1653405520000|2022-05-24 15:18:40|620.6|618.2|620.98|618.58|620.98|618.58|620.35|617.95|0
1653405530000|2022-05-24 15:18:50|621.1|618.7|622.1|619.7|622.1|619.7|621.1|618.7|0
1653405540000|2022-05-24 15:19:00|622.35|619.95|622.35|619.95|622.84|620.44|622.35|619.95|0
1653405550000|2022-05-24 15:19:10|622.59|620.19|621.85|619.45|622.59|620.19|621.23|618.83|0
1653405560000|2022-05-24 15:19:20|622.1|619.7|621.35|618.95|622.1|619.7|621.35|618.95|0
1653405570000|2022-05-24 15:19:30|621.48|619.08|622.1|619.7|622.1|619.7|621.48|619.08|0
1653405580000|2022-05-24 15:19:40|621.1|618.7|621.6|619.2|622.1|619.7|621.1|618.7|0
1653405590000|2022-05-24 15:19:50|622.1|619.7|621.6|619.2|622.1|619.7|621.6|619.2|0
1653405600000|2022-05-24 15:20:00|621.85|619.45|622.84|620.44|622.84|620.44|621.85|619.45|0
1653405610000|2022-05-24 15:20:10|622.59|620.19|623.09|620.69|623.09|620.69|622.59|620.19|0
1653405620000|2022-05-24 15:20:20|623.84|621.44|624.59|622.19|624.59|622.19|623.84|621.44|0
1653405630000|2022-05-24 15:20:30|624.09|621.69|624.09|621.69|624.96|622.56|624.09|621.69|0
1653405640000|2022-05-24 15:20:40|623.84|621.44|623.59|621.19|624.34|621.94|623.59|621.19|0
1653405650000|2022-05-24 15:20:50|622.84|620.44|625.08|622.68|625.08|622.68|622.84|620.44|0
1653405660000|2022-05-24 15:21:00|624.09|621.69|625.08|622.68|625.08|622.68|623.59|621.19|0
1653405670000|2022-05-24 15:21:10|624.83|622.43|624.96|622.56|625.08|622.68|624.83|622.43|0
1653405680000|2022-05-24 15:21:20|624.59|622.19|623.34|620.94|624.59|622.19|623.09|620.69|0
1653405690000|2022-05-24 15:21:30|623.59|621.19|622.59|620.19|623.59|621.19|622.59|620.19|0
1653405700000|2022-05-24 15:21:40|622.84|620.44|624.59|622.19|624.59|622.19|622.84|620.44|0
1653405710000|2022-05-24 15:21:50|625.21|622.81|624.34|621.94|625.33|622.93|624.34|621.94|0
1653405720000|2022-05-24 15:22:00|623.59|621.19|624.59|622.19|624.83|622.43|622.84|620.44|0
1653405730000|2022-05-24 15:22:10|623.59|621.19|623.09|620.69|624.34|621.94|623.09|620.69|0
1653405740000|2022-05-24 15:22:20|622.1|619.7|621.35|618.95|622.1|619.7|621.35|618.95|0
1653405750000|2022-05-24 15:22:30|621.6|619.2|620.1|617.7|621.6|619.2|620.1|617.7|0
1653405760000|2022-05-24 15:22:40|619.86|617.46|620.85|618.45|621.1|618.7|619.86|617.46|0
1653405770000|2022-05-24 15:22:50|621.48|619.08|622.35|619.95|622.84|620.44|621.48|619.08|0
1653405780000|2022-05-24 15:23:00|621.6|619.2|622.1|619.7|622.1|619.7|621.6|619.2|0
1653405790000|2022-05-24 15:23:10|621.85|619.45|621.1|618.7|622.35|619.95|621.1|618.7|0
1653405800000|2022-05-24 15:23:20|620.85|618.45|620.6|618.2|620.85|618.45|620.35|617.95|0
1653405810000|2022-05-24 15:23:30|620.85|618.45|620.35|617.95|621.23|618.83|620.35|617.95|0
1653405820000|2022-05-24 15:23:40|619.86|617.46|620.6|618.2|620.6|618.2|619.61|617.21|0
1653405830000|2022-05-24 15:23:50|621.23|618.83|620.35|617.95|621.23|618.83|620.1|617.7|0
1653405840000|2022-05-24 15:24:00|620.85|618.45|620.6|618.2|620.85|618.45|620.1|617.7|0
1653405850000|2022-05-24 15:24:10|619.61|617.21|619.36|616.96|619.61|617.21|618.36|615.96|0
1653405860000|2022-05-24 15:24:20|618.61|616.21|619.11|616.71|619.11|616.71|618.61|616.21|0
1653405870000|2022-05-24 15:24:30|619.61|617.21|618.36|615.96|619.61|617.21|618.11|615.71|0
1653405880000|2022-05-24 15:24:40|617.37|614.97|614.88|612.48|617.37|614.97|614.88|612.48|0
1653405890000|2022-05-24 15:24:50|615.87|613.47|617.62|615.22|617.62|615.22|615.87|613.47|0
1653405900000|2022-05-24 15:25:00|617|614.6|616.12|613.72|617.37|614.97|616.12|613.72|0
1653405910000|2022-05-24 15:25:10|616.25|613.85|615.62|613.22|616.25|613.85|615.26|612.86|0
1653405920000|2022-05-24 15:25:20|615.38|612.98|615.62|613.22|616.37|613.97|615.38|612.98|0
1653405930000|2022-05-24 15:25:30|614.88|612.48|616.37|613.97|616.87|614.47|614.88|612.48|0
1653405940000|2022-05-24 15:25:40|616.87|614.47|616.87|614.47|616.87|614.47|616.37|613.97|0
1653405950000|2022-05-24 15:25:50|617.12|614.72|618.11|615.71|618.36|615.96|617.12|614.72|0
1653405960000|2022-05-24 15:26:00|618.86|616.46|618.11|615.71|618.86|616.46|617.37|614.97|0
1653405970000|2022-05-24 15:26:10|618.61|616.21|617.62|615.22|618.61|616.21|617.62|615.22|0
1653405980000|2022-05-24 15:26:20|617.5|615.1|617.12|614.72|617.62|615.22|617.12|614.72|0
1653405990000|2022-05-24 15:26:30|616.37|613.97|617.62|615.22|617.62|615.22|616.37|613.97|0
1653406000000|2022-05-24 15:26:40|616.87|614.47|617.86|615.46|617.86|615.46|616.12|613.72|0
1653406010000|2022-05-24 15:26:50|617.62|615.22|618.11|615.71|618.11|615.71|617.37|614.97|0
1653406020000|2022-05-24 15:27:00|618.86|616.46|617.12|614.72|618.86|616.46|617.12|614.72|0
1653406030000|2022-05-24 15:27:10|616.87|614.47|617.62|615.22|617.62|615.22|615.87|613.47|0
1653406040000|2022-05-24 15:27:20|617.86|615.46|616.87|614.47|617.86|615.46|616.87|614.47|0
1653406050000|2022-05-24 15:27:30|617.37|614.97|615.87|613.47|617.37|614.97|615.87|613.47|0
1653406060000|2022-05-24 15:27:40|616.12|613.72|615.87|613.47|616.62|614.22|615.87|613.47|0
1653406070000|2022-05-24 15:27:50|616.62|614.22|616.12|613.72|616.62|614.22|616.12|613.72|0
1653406080000|2022-05-24 15:28:00|616.37|613.97|615.87|613.47|616.87|614.47|615.87|613.47|0
1653406090000|2022-05-24 15:28:10|616.12|613.72|615.13|612.73|616.12|613.72|615.13|612.73|0
1653406100000|2022-05-24 15:28:20|615.62|613.22|616.37|613.97|616.62|614.22|615.62|613.22|0
1653406110000|2022-05-24 15:28:30|616.62|614.22|616.12|613.72|616.75|614.35|616.12|613.72|0
1653406120000|2022-05-24 15:28:40|616.62|614.22|617.12|614.72|617.12|614.72|616.62|614.22|0
1653406130000|2022-05-24 15:28:50|618.11|615.71|617.86|615.46|618.86|616.46|617.86|615.46|0
1653406140000|2022-05-24 15:29:00|618.11|615.71|618.11|615.71|619.11|616.71|618.11|615.71|0
1653406150000|2022-05-24 15:29:10|617.86|615.46|617.62|615.22|618.36|615.96|617.62|615.22|0
1653406160000|2022-05-24 15:29:20|617.25|614.85|617.62|615.22|617.62|615.22|617|614.6|0
1653406170000|2022-05-24 15:29:30|617.12|614.72|616.12|613.72|617.37|614.97|616.12|613.72|0
1653406180000|2022-05-24 15:29:40|615.62|613.22|614.63|612.23|616.12|613.72|614.63|612.23|0
1653406190000|2022-05-24 15:29:50|613.38|610.98|613.14|610.74|613.38|610.98|612.89|610.49|0
1653406200000|2022-05-24 15:30:00|613.27|610.87|610.9|608.5|613.27|610.87|610.9|608.5|0
1653406210000|2022-05-24 15:30:10|610.65|608.25|613.14|610.74|613.14|610.74|610.65|608.25|0
1653406220000|2022-05-24 15:30:20|613.38|610.98|613.38|610.98|614.13|611.73|613.02|610.62|0
1653406230000|2022-05-24 15:30:30|614.88|612.48|614.88|612.48|614.88|612.48|613.88|611.48|0
1653406240000|2022-05-24 15:30:40|615.26|612.86|614.38|611.98|615.26|612.86|614.26|611.86|0
1653406250000|2022-05-24 15:30:50|614.13|611.73|614.13|611.73|614.13|611.73|614.13|611.73|0
1653406260000|2022-05-24 15:31:00|615.38|612.98|613.63|611.23|615.38|612.98|613.63|611.23|0
1653406270000|2022-05-24 15:31:10|615.01|612.61|616.37|613.97|616.37|613.97|615.01|612.61|0
1653406280000|2022-05-24 15:31:20|616.87|614.47|616.37|613.97|616.87|614.47|615.62|613.22|0
1653406290000|2022-05-24 15:31:30|616.62|614.22|616.37|613.97|616.62|614.22|615.87|613.47|0
1653406300000|2022-05-24 15:31:40|615.38|612.98|616.5|614.1|616.5|614.1|615.38|612.98|0
1653406310000|2022-05-24 15:31:50|615.87|613.47|616.37|613.97|616.37|613.97|615.62|613.22|0
1653406320000|2022-05-24 15:32:00|616.62|614.22|617.62|615.22|617.62|615.22|616.62|614.22|0
1653406330000|2022-05-24 15:32:10|618.11|615.71|618.86|616.46|618.86|616.46|618.11|615.71|0
1653406340000|2022-05-24 15:32:20|618.61|616.21|618.86|616.46|618.86|616.46|618.61|616.21|0
1653406350000|2022-05-24 15:32:30|618.61|616.21|617.62|615.22|618.61|616.21|617.62|615.22|0
1653406360000|2022-05-24 15:32:40|618.36|615.96|617.86|615.46|618.49|616.09|617.86|615.46|0
1653406370000|2022-05-24 15:32:50|617.12|614.72|617.86|615.46|617.86|615.46|617.12|614.72|0
1653406380000|2022-05-24 15:33:00|616.37|613.97|616.62|614.22|617.37|614.97|616.37|613.97|0
1653406390000|2022-05-24 15:33:10|617.62|615.22|616.62|614.22|617.62|615.22|616.12|613.72|0
1653406400000|2022-05-24 15:33:20|616.12|613.72|615.75|613.35|616.12|613.72|615.26|612.86|0
1653406410000|2022-05-24 15:33:30|616.12|613.72|616.75|614.35|616.75|614.35|616.12|613.72|0
1653406420000|2022-05-24 15:33:40|616.37|613.97|615.62|613.22|616.37|613.97|615.13|612.73|0
1653406430000|2022-05-24 15:33:50|616.12|613.72|615.62|613.22|616.12|613.72|615.26|612.86|0
1653406440000|2022-05-24 15:34:00|616.62|614.22|617.86|615.46|617.86|615.46|616.62|614.22|0
1653406450000|2022-05-24 15:34:10|617.12|614.72|616.12|613.72|617.12|614.72|616.12|613.72|0
1653406460000|2022-05-24 15:34:20|615.38|612.98|614.88|612.48|615.87|613.47|614.88|612.48|0
1653406470000|2022-05-24 15:34:30|614.63|612.23|615.26|612.86|615.62|613.22|614.63|612.23|0
1653406480000|2022-05-24 15:34:40|615.01|612.61|613.88|611.48|615.01|612.61|613.63|611.23|0
1653406490000|2022-05-24 15:34:50|613.63|611.23|614.38|611.98|614.38|611.98|613.38|610.98|0
1653406500000|2022-05-24 15:35:00|614.88|612.48|615.62|613.22|615.62|613.22|614.88|612.48|0
1653406510000|2022-05-24 15:35:10|616.37|613.97|616.62|614.22|616.62|614.22|615.62|613.22|0
1653406520000|2022-05-24 15:35:20|616.37|613.97|615.38|612.98|616.37|613.97|615.38|612.98|0
1653406530000|2022-05-24 15:35:30|616.12|613.72|617.12|614.72|617.12|614.72|616.12|613.72|0
1653406540000|2022-05-24 15:35:40|617.37|614.97|617.99|615.59|617.99|615.59|617.37|614.97|0
1653406550000|2022-05-24 15:35:50|617.74|615.34|618.11|615.71|618.11|615.71|617.74|615.34|0
1653406560000|2022-05-24 15:36:00|617.61|615.21|617.37|614.97|617.61|615.21|617.37|614.97|0
1653406570000|2022-05-24 15:36:10|616.87|614.47|617.86|615.46|617.86|615.46|616.87|614.47|0
1653406580000|2022-05-24 15:36:20|617.12|614.72|615.87|613.47|617.12|614.72|615.87|613.47|0
1653406590000|2022-05-24 15:36:30|616.37|613.97|613.88|611.48|616.37|613.97|613.88|611.48|0
1653406600000|2022-05-24 15:36:40|614.63|612.23|611.89|609.49|614.63|612.23|611.89|609.49|0
1653406610000|2022-05-24 15:36:50|612.14|609.74|612.64|610.24|612.64|610.24|612.14|609.74|0
1653406620000|2022-05-24 15:37:00|614.63|612.23|615.13|612.73|615.13|612.73|614.13|611.73|0
1653406630000|2022-05-24 15:37:10|614.88|612.48|615.38|612.98|616.37|613.97|614.88|612.48|0
1653406640000|2022-05-24 15:37:20|615.87|613.47|616.12|613.72|616.12|613.72|615.87|613.47|0
1653406650000|2022-05-24 15:37:30|615.38|612.98|616.37|613.97|616.37|613.97|615.38|612.98|0
1653406660000|2022-05-24 15:37:40|616.62|614.22|616.12|613.72|616.62|614.22|616.12|613.72|0
1653406670000|2022-05-24 15:37:50|616.87|614.47|615.38|612.98|616.87|614.47|615.38|612.98|0
1653406680000|2022-05-24 15:38:00|616.37|613.97|615.38|612.98|616.37|613.97|615.38|612.98|0
1653406690000|2022-05-24 15:38:10|615.87|613.47|615.87|613.47|616.12|613.72|615.87|613.47|0
1653406700000|2022-05-24 15:38:20|616.37|613.97|617.12|614.72|617.12|614.72|616.37|613.97|0
1653406710000|2022-05-24 15:38:30|617.61|615.21|617.61|615.21|618.11|615.71|617.61|615.21|0
1653406720000|2022-05-24 15:38:40|617.86|615.46|616.62|614.22|617.86|615.46|616.62|614.22|0
1653406730000|2022-05-24 15:38:50|616.37|613.97|617.37|614.97|617.37|614.97|616.37|613.97|0
1653406740000|2022-05-24 15:39:00|617|614.6|618.11|615.71|618.11|615.71|616.87|614.47|0
1653406750000|2022-05-24 15:39:10|618.36|615.96|618.66|616.26|618.66|616.26|618.36|615.96|0
1653406760000|2022-05-24 15:39:20|618.91|616.51|617.16|614.76|618.91|616.51|617.16|614.76|0
1653406770000|2022-05-24 15:39:30|616.91|614.51|615.79|613.39|616.91|614.51|615.79|613.39|0
1653406780000|2022-05-24 15:39:40|616.16|613.76|616.16|613.76|616.16|613.76|615.67|613.27|0
1653406790000|2022-05-24 15:39:50|616.41|614.01|615.17|612.77|616.41|614.01|615.17|612.77|0
1653406800000|2022-05-24 15:40:00|614.92|612.52|614.42|612.02|615.17|612.77|614.42|612.02|0
1653406810000|2022-05-24 15:40:10|613.92|611.52|614.42|612.02|614.42|612.02|613.43|611.03|0
1653406820000|2022-05-24 15:40:20|614.67|612.27|613.92|611.52|615.42|613.02|613.92|611.52|0
1653406830000|2022-05-24 15:40:30|613.43|611.03|612.43|610.03|613.43|611.03|612.43|610.03|0
1653406840000|2022-05-24 15:40:40|613.06|610.66|611.93|609.53|613.06|610.66|611.19|608.79|0
1653406850000|2022-05-24 15:40:50|612.43|610.03|613.56|611.16|613.56|611.16|612.43|610.03|0
1653406860000|2022-05-24 15:41:00|614.42|612.02|615.67|613.27|615.67|613.27|613.92|611.52|0
1653406870000|2022-05-24 15:41:10|615.17|612.77|615.91|613.51|615.91|613.51|614.67|612.27|0
1653406880000|2022-05-24 15:41:20|614.55|612.15|613.43|611.03|614.55|612.15|613.43|611.03|0
1653406890000|2022-05-24 15:41:30|612.68|610.28|614.42|612.02|614.42|612.02|612.68|610.28|0
1653406900000|2022-05-24 15:41:40|614.3|611.9|614.92|612.52|614.92|612.52|614.17|611.77|0
1653406910000|2022-05-24 15:41:50|614.67|612.27|613.68|611.28|614.67|612.27|613.68|611.28|0
1653406920000|2022-05-24 15:42:00|612.93|610.53|612.18|609.78|612.93|610.53|612.18|609.78|0
1653406930000|2022-05-24 15:42:10|612.93|610.53|612.43|610.03|613.31|610.91|612.43|610.03|0
1653406940000|2022-05-24 15:42:20|613.43|611.03|613.43|611.03|613.43|611.03|612.68|610.28|0
1653406950000|2022-05-24 15:42:30|613.68|611.28|613.68|611.28|613.68|611.28|612.93|610.53|0
1653406960000|2022-05-24 15:42:40|614.17|611.77|613.92|611.52|614.67|612.27|613.92|611.52|0
1653406970000|2022-05-24 15:42:50|613.68|611.28|613.18|610.78|613.68|611.28|613.18|610.78|0
1653406980000|2022-05-24 15:43:00|612.18|609.78|612.43|610.03|612.43|610.03|612.18|609.78|0
1653406990000|2022-05-24 15:43:10|611.69|609.29|606.71|604.31|611.69|609.29|606.71|604.31|0
1653407000000|2022-05-24 15:43:20|606.47|604.07|609.45|607.05|609.45|607.05|606.47|604.07|0
1653407010000|2022-05-24 15:43:30|609.83|607.43|609.7|607.3|609.95|607.55|609.7|607.3|0
1653407020000|2022-05-24 15:43:40|609.45|607.05|610.19|607.79|610.19|607.79|609.45|607.05|0
1653407030000|2022-05-24 15:43:50|609.95|607.55|608.95|606.55|609.95|607.55|608.95|606.55|0
1653407040000|2022-05-24 15:44:00|608.33|605.93|609.95|607.55|609.95|607.55|608.33|605.93|0
1653407050000|2022-05-24 15:44:10|610.19|607.79|610.44|608.04|611.19|608.79|609.95|607.55|0
1653407060000|2022-05-24 15:44:20|608.7|606.3|606.22|603.82|608.7|606.3|606.22|603.82|0
1653407070000|2022-05-24 15:44:30|607.46|605.06|607.71|605.31|607.71|605.31|607.21|604.81|0
1653407080000|2022-05-24 15:44:40|606.96|604.56|605.97|603.57|606.96|604.56|605.97|603.57|0
1653407090000|2022-05-24 15:44:50|605.72|603.32|605.97|603.57|605.97|603.57|605.72|603.32|0
1653407100000|2022-05-24 15:45:00|606.71|604.31|603.48|601.08|606.71|604.31|603.48|601.08|0
1653407110000|2022-05-24 15:45:10|604.48|602.08|603.23|600.83|604.48|602.08|603.23|600.83|0
1653407120000|2022-05-24 15:45:20|602.49|600.09|603.98|601.58|603.98|601.58|602.49|600.09|0
1653407130000|2022-05-24 15:45:30|604.72|602.32|604.85|602.45|605.22|602.82|604.72|602.32|0
1653407140000|2022-05-24 15:45:40|603.48|601.08|602.24|599.84|603.48|601.08|602.24|599.84|0
1653407150000|2022-05-24 15:45:50|601.49|599.09|601.25|598.85|601.49|599.09|600.5|598.1|0
1653407160000|2022-05-24 15:46:00|600.5|598.1|601.99|599.59|601.99|599.59|600.5|598.1|0
1653407170000|2022-05-24 15:46:10|602.24|599.84|602.24|599.84|602.24|599.84|601.87|599.47|0
1653407180000|2022-05-24 15:46:20|602.74|600.34|601.99|599.59|602.74|600.34|601.99|599.59|0
1653407190000|2022-05-24 15:46:30|601.25|598.85|601.74|599.34|601.74|599.34|601.25|598.85|0
1653407200000|2022-05-24 15:46:40|601.49|599.09|599.76|597.36|601.49|599.09|599.76|597.36|0
1653407210000|2022-05-24 15:46:50|600|597.6|599.39|596.99|600|597.6|599.26|596.86|0
1653407220000|2022-05-24 15:47:00|599.01|596.61|598.76|596.36|599.01|596.61|597.77|595.37|0
1653407230000|2022-05-24 15:47:10|598.26|595.86|598.77|596.37|598.77|596.37|598.26|595.86|0
1653407240000|2022-05-24 15:47:20|598.18|595.78|597.68|595.28|598.42|596.02|597.68|595.28|0
1653407250000|2022-05-24 15:47:30|597.95|595.55|598.7|596.3|598.7|596.3|597.95|595.55|0
1653407260000|2022-05-24 15:47:40|597.95|595.55|597.46|595.06|597.95|595.55|597.46|595.06|0
1653407270000|2022-05-24 15:47:50|597.95|595.55|598.76|596.36|598.76|596.36|597.95|595.55|0
1653407280000|2022-05-24 15:48:00|597.77|595.37|595.56|593.16|597.77|595.37|595.56|593.16|0
1653407290000|2022-05-24 15:48:10|595.06|592.66|594.32|591.92|595.06|592.66|594.32|591.92|0
1653407300000|2022-05-24 15:48:20|593.83|591.43|592.84|590.44|593.83|591.43|592.84|590.44|0
1653407310000|2022-05-24 15:48:30|592.34|589.94|592.84|590.44|593.08|590.68|592.34|589.94|0
1653407320000|2022-05-24 15:48:40|592.34|589.94|592.84|590.44|592.84|590.44|592.09|589.69|0
1653407330000|2022-05-24 15:48:50|593.21|590.81|594.32|591.92|594.32|591.92|593.21|590.81|0
1653407340000|2022-05-24 15:49:00|594.57|592.17|595.56|593.16|595.56|593.16|594.57|592.17|0
1653407350000|2022-05-24 15:49:10|595.81|593.41|595.06|592.66|595.81|593.41|595.06|592.66|0
1653407360000|2022-05-24 15:49:20|594.57|592.17|594.07|591.67|594.57|592.17|594.07|591.67|0
1653407370000|2022-05-24 15:49:30|593.83|591.43|593.83|591.43|593.83|591.43|593.58|591.18|0
1653407380000|2022-05-24 15:49:40|594.32|591.92|593.58|591.18|594.32|591.92|593.58|591.18|0
1653407390000|2022-05-24 15:49:50|593.83|591.43|593.33|590.93|593.83|591.43|593.33|590.93|0
1653407400000|2022-05-24 15:50:00|592.59|590.19|593.46|591.06|593.46|591.06|592.59|590.19|0
1653407410000|2022-05-24 15:50:10|594.07|591.67|593.83|591.43|594.07|591.67|592.59|590.19|0
1653407420000|2022-05-24 15:50:20|594.07|591.67|593.58|591.18|594.07|591.67|593.58|591.18|0
1653407430000|2022-05-24 15:50:30|594.57|592.17|594.82|592.42|594.82|592.42|594.32|591.92|0
1653407440000|2022-05-24 15:50:40|595.81|593.41|597.29|594.89|597.54|595.14|595.81|593.41|0
1653407450000|2022-05-24 15:50:50|597.17|594.77|596.55|594.15|597.54|595.14|596.55|594.15|0
1653407460000|2022-05-24 15:51:00|595.81|593.41|595.69|593.29|596.05|593.65|595.69|593.29|0
1653407470000|2022-05-24 15:51:10|596.68|594.28|596.3|593.9|597.04|594.64|596.3|593.9|0
1653407480000|2022-05-24 15:51:20|597.04|594.64|596.55|594.15|597.04|594.64|596.55|594.15|0
1653407490000|2022-05-24 15:51:30|596.3|593.9|596.8|594.4|597.04|594.64|596.3|593.9|0
1653407500000|2022-05-24 15:51:40|596.3|593.9|597.04|594.64|597.04|594.64|596.3|593.9|0
1653407510000|2022-05-24 15:51:50|596.8|594.4|596.68|594.28|597.04|594.64|596.68|594.28|0
1653407520000|2022-05-24 15:52:00|596.55|594.15|596.3|593.9|596.55|594.15|596.3|593.9|0
1653407530000|2022-05-24 15:52:10|595.93|593.53|596.87|594.47|596.87|594.47|595.93|593.53|0
1653407540000|2022-05-24 15:52:20|597.12|594.72|597.31|594.91|597.31|594.91|596.62|594.22|0
1653407550000|2022-05-24 15:52:30|597.06|594.66|597.56|595.16|597.56|595.16|597.06|594.66|0
1653407560000|2022-05-24 15:52:40|597.93|595.53|597.8|595.4|598.3|595.9|597.56|595.16|0
1653407570000|2022-05-24 15:52:50|597.93|595.53|597.31|594.91|598.05|595.65|597.31|594.91|0
1653407580000|2022-05-24 15:53:00|596.56|594.16|597.06|594.66|597.06|594.66|596.56|594.16|0
1653407590000|2022-05-24 15:53:10|596.31|593.91|594.83|592.43|596.56|594.16|594.83|592.43|0
1653407600000|2022-05-24 15:53:20|596.31|593.91|597.06|594.66|597.06|594.66|596.31|593.91|0
1653407610000|2022-05-24 15:53:30|597.31|594.91|596.81|594.41|597.31|594.91|596.31|593.91|0
1653407620000|2022-05-24 15:53:40|596.56|594.16|597.19|594.79|597.19|594.79|596.56|594.16|0
1653407630000|2022-05-24 15:53:50|596.31|593.91|596.31|593.91|596.31|593.91|596.07|593.67|0
1653407640000|2022-05-24 15:54:00|596.07|593.67|596.07|593.67|596.07|593.67|595.57|593.17|0
1653407650000|2022-05-24 15:54:10|595.57|593.17|596.81|594.41|596.81|594.41|595.57|593.17|0
1653407660000|2022-05-24 15:54:20|596.56|594.16|596.07|593.67|596.81|594.41|596.07|593.67|0
1653407670000|2022-05-24 15:54:30|596.56|594.16|598.05|595.65|598.05|595.65|596.56|594.16|0
1653407680000|2022-05-24 15:54:40|598.3|595.9|598.55|596.15|598.55|596.15|598.3|595.9|0
1653407690000|2022-05-24 15:54:50|599.05|596.65|598.55|596.15|599.29|596.89|598.55|596.15|0
1653407700000|2022-05-24 15:55:00|597.8|595.4|598.3|595.9|598.3|595.9|597.31|594.91|0
1653407710000|2022-05-24 15:55:10|598.05|595.65|597.8|595.4|598.05|595.65|597.31|594.91|0
1653407720000|2022-05-24 15:55:20|597.56|595.16|597.8|595.4|598.55|596.15|597.56|595.16|0
1653407730000|2022-05-24 15:55:30|597.56|595.16|597.31|594.91|597.56|595.16|597.31|594.91|0
1653407740000|2022-05-24 15:55:40|597.56|595.16|597.31|594.91|598.05|595.65|597.31|594.91|0
1653407750000|2022-05-24 15:55:50|597.8|595.4|597.06|594.66|598.05|595.65|597.06|594.66|0
1653407760000|2022-05-24 15:56:00|598.05|595.65|598.55|596.15|598.55|596.15|597.56|595.16|0
1653407770000|2022-05-24 15:56:10|598.8|596.4|598.05|595.65|599.29|596.89|598.05|595.65|0
1653407780000|2022-05-24 15:56:20|597.31|594.91|595.82|593.42|597.31|594.91|595.82|593.42|0
1653407790000|2022-05-24 15:56:30|596.56|594.16|596.56|594.16|596.56|594.16|596.07|593.67|0
1653407800000|2022-05-24 15:56:40|597.06|594.66|595.82|593.42|597.06|594.66|595.82|593.42|0
1653407810000|2022-05-24 15:56:50|595.7|593.3|596.07|593.67|596.56|594.16|595.7|593.3|0
1653407820000|2022-05-24 15:57:00|595.32|592.92|596.2|593.8|596.56|594.16|595.32|592.92|0
1653407830000|2022-05-24 15:57:10|596.31|593.91|596.07|593.67|596.56|594.16|595.95|593.55|0
1653407840000|2022-05-24 15:57:20|595.82|593.42|595.7|593.3|596.31|593.91|595.7|593.3|0
1653407850000|2022-05-24 15:57:30|596.07|593.67|595.07|592.67|596.07|593.67|595.07|592.67|0
1653407860000|2022-05-24 15:57:40|594.33|591.93|594.08|591.68|594.33|591.93|593.58|591.18|0
1653407870000|2022-05-24 15:57:50|594.58|592.18|594.82|592.42|594.82|592.42|594.58|592.18|0
1653407880000|2022-05-24 15:58:00|593.83|591.43|595.32|592.92|595.32|592.92|593.58|591.18|0
1653407890000|2022-05-24 15:58:10|594.82|592.42|594.08|591.68|594.82|592.42|594.08|591.68|0
1653407900000|2022-05-24 15:58:20|594.58|592.18|594.08|591.68|594.58|592.18|594.08|591.68|0
1653407910000|2022-05-24 15:58:30|594.71|592.31|594.33|591.93|594.82|592.42|594.33|591.93|0
1653407920000|2022-05-24 15:58:40|594.08|591.68|593.34|590.94|594.08|591.68|593.34|590.94|0
1653407930000|2022-05-24 15:58:50|593.46|591.06|593.34|590.94|594.08|591.68|593.34|590.94|0
1653407940000|2022-05-24 15:59:00|592.34|589.94|592.09|589.69|592.34|589.94|592.09|589.69|0
1653407950000|2022-05-24 15:59:10|591.85|589.45|589.86|587.46|591.85|589.45|589.36|586.96|0
1653407960000|2022-05-24 15:59:20|589.12|586.72|592.34|589.94|592.34|589.94|589.12|586.72|0
1653407970000|2022-05-24 15:59:30|592.72|590.32|594.33|591.93|594.33|591.93|592.72|590.32|0
1653407980000|2022-05-24 15:59:40|593.83|591.43|594.33|591.93|595.07|592.67|593.83|591.43|0
1653407990000|2022-05-24 15:59:50|594.82|592.42|596.31|593.91|596.31|593.91|594.82|592.42|0
1653408000000|2022-05-24 16:00:00|596.56|594.16|597.31|594.91|597.8|595.4|596.56|594.16|0
1653408010000|2022-05-24 16:00:10|597.56|595.16|595.32|592.92|597.56|595.16|595.32|592.92|0
1653408020000|2022-05-24 16:00:20|595.07|592.67|596.31|593.91|596.31|593.91|594.58|592.18|0
1653408030000|2022-05-24 16:00:30|596.81|594.41|596.56|594.16|596.81|594.41|596.31|593.91|0
1653408040000|2022-05-24 16:00:40|597.06|594.66|597.31|594.91|597.31|594.91|596.56|594.16|0
1653408050000|2022-05-24 16:00:50|597.56|595.16|597.8|595.4|598.3|595.9|597.56|595.16|0
1653408060000|2022-05-24 16:01:00|598.55|596.15|601.03|598.63|601.03|598.63|598.55|596.15|0
1653408070000|2022-05-24 16:01:10|600.54|598.14|601.03|598.63|601.53|599.13|600.54|598.14|0
1653408080000|2022-05-24 16:01:20|600.04|597.64|600.54|598.14|601.53|599.13|600.04|597.64|0
1653408090000|2022-05-24 16:01:30|600.29|597.89|599.54|597.14|600.29|597.89|599.29|596.89|0
1653408100000|2022-05-24 16:01:40|599.79|597.39|600.54|598.14|600.54|598.14|599.79|597.39|0
1653408110000|2022-05-24 16:01:50|599.79|597.39|598.3|595.9|599.79|597.39|598.3|595.9|0
1653408120000|2022-05-24 16:02:00|599.05|596.65|597.06|594.66|599.05|596.65|597.06|594.66|0
1653408130000|2022-05-24 16:02:10|596.44|594.04|595.82|593.42|596.44|594.04|595.32|592.92|0
1653408140000|2022-05-24 16:02:20|596.31|593.91|596.19|593.79|596.56|594.16|596.19|593.79|0
1653408150000|2022-05-24 16:02:30|596.56|594.16|596.31|593.91|596.56|594.16|595.82|593.42|0
1653408160000|2022-05-24 16:02:40|595.95|593.55|597.31|594.91|597.31|594.91|595.95|593.55|0
1653408170000|2022-05-24 16:02:50|597.56|595.16|598.05|595.65|598.05|595.65|597.56|595.16|0
1653408180000|2022-05-24 16:03:00|598.3|595.9|597.56|595.16|598.3|595.9|597.06|594.66|0
1653408190000|2022-05-24 16:03:10|597.8|595.4|597.31|594.91|598.55|596.15|597.31|594.91|0
1653408200000|2022-05-24 16:03:20|597.06|594.66|597.06|594.66|597.93|595.53|597.06|594.66|0
1653408210000|2022-05-24 16:03:30|596.56|594.16|597.8|595.4|597.8|595.4|596.31|593.91|0
1653408220000|2022-05-24 16:03:40|598.05|595.65|597.8|595.4|598.05|595.65|597.31|594.91|0
1653408230000|2022-05-24 16:03:50|597.31|594.91|598.05|595.65|598.05|595.65|597.31|594.91|0
1653408240000|2022-05-24 16:04:00|597.68|595.28|598.55|596.15|598.55|596.15|597.68|595.28|0
1653408250000|2022-05-24 16:04:10|598.8|596.4|597.8|595.4|598.8|596.4|597.8|595.4|0
1653408260000|2022-05-24 16:04:20|597.31|594.91|597.31|594.91|597.56|595.16|597.31|594.91|0
1653408270000|2022-05-24 16:04:30|596.81|594.41|596.81|594.41|597.31|594.91|596.81|594.41|0
1653408280000|2022-05-24 16:04:40|596.94|594.54|597.06|594.66|597.06|594.66|596.31|593.91|0
1653408290000|2022-05-24 16:04:50|596.31|593.91|596.07|593.67|596.31|593.91|596.07|593.67|0
1653408300000|2022-05-24 16:05:00|595.82|593.42|596.31|593.91|596.69|594.29|595.82|593.42|0
1653408310000|2022-05-24 16:05:10|595.57|593.17|596.56|594.16|596.81|594.41|595.57|593.17|0
1653408320000|2022-05-24 16:05:20|597.19|594.79|596.81|594.41|597.31|594.91|596.07|593.67|0
1653408330000|2022-05-24 16:05:30|596.56|594.16|596.81|594.41|597.06|594.66|596.56|594.16|0
1653408340000|2022-05-24 16:05:40|597.06|594.66|596.07|593.67|597.06|594.66|596.07|593.67|0
1653408350000|2022-05-24 16:05:50|596.56|594.16|597.06|594.66|597.06|594.66|596.56|594.16|0
1653408360000|2022-05-24 16:06:00|596.56|594.16|598.55|596.15|598.55|596.15|596.56|594.16|0
1653408370000|2022-05-24 16:06:10|597.8|595.4|598.8|596.4|598.8|596.4|597.8|595.4|0
1653408380000|2022-05-24 16:06:20|598.55|596.15|599.04|596.64|599.04|596.64|598.3|595.9|0
1653408390000|2022-05-24 16:06:30|598.8|596.4|597.06|594.66|598.8|596.4|597.06|594.66|0
1653408400000|2022-05-24 16:06:40|597.56|595.16|597.31|594.91|597.56|595.16|597.31|594.91|0
1653408410000|2022-05-24 16:06:50|596.56|594.16|596.81|594.41|597.06|594.66|596.56|594.16|0
1653408420000|2022-05-24 16:07:00|595.45|593.05|594.33|591.93|595.45|593.05|594.33|591.93|0
1653408430000|2022-05-24 16:07:10|594.95|592.55|594.58|592.18|595.57|593.17|594.58|592.18|0
1653408440000|2022-05-24 16:07:20|595.07|592.67|596.07|593.67|596.07|593.67|595.07|592.67|0
1653408450000|2022-05-24 16:07:30|595.32|592.92|594.33|591.93|595.32|592.92|594.33|591.93|0
1653408460000|2022-05-24 16:07:40|594.21|591.81|595.07|592.67|595.07|592.67|594.21|591.81|0
1653408470000|2022-05-24 16:07:50|594.82|592.42|594.33|591.93|594.82|592.42|594.33|591.93|0
1653408480000|2022-05-24 16:08:00|594.82|592.42|593.83|591.43|594.82|592.42|593.83|591.43|0
1653408490000|2022-05-24 16:08:10|592.72|590.32|591.85|589.45|592.72|590.32|591.85|589.45|0
1653408500000|2022-05-24 16:08:20|593.33|590.93|593.58|591.18|593.58|591.18|593.33|590.93|0
1653408510000|2022-05-24 16:08:30|593.09|590.69|592.09|589.69|593.09|590.69|592.09|589.69|0
1653408520000|2022-05-24 16:08:40|591.85|589.45|591.1|588.7|591.85|589.45|591.1|588.7|0
1653408530000|2022-05-24 16:08:50|591.23|588.83|589.86|587.46|591.23|588.83|589.86|587.46|0
1653408540000|2022-05-24 16:09:00|590.6|588.2|591.35|588.95|591.35|588.95|590.6|588.2|0
1653408550000|2022-05-24 16:09:10|591.85|589.45|592.09|589.69|592.09|589.69|591.35|588.95|0
1653408560000|2022-05-24 16:09:20|592.59|590.19|591.6|589.2|592.59|590.19|591.35|588.95|0
1653408570000|2022-05-24 16:09:30|591.1|588.7|590.36|587.96|591.1|588.7|590.36|587.96|0
1653408580000|2022-05-24 16:09:40|589.86|587.46|590.11|587.71|590.11|587.71|589.61|587.21|0
1653408590000|2022-05-24 16:09:50|589.61|587.21|589.36|586.96|589.61|587.21|589.36|586.96|0
1653408600000|2022-05-24 16:10:00|589.61|587.21|591.04|588.64|591.04|588.64|589.61|587.21|0
1653408610000|2022-05-24 16:10:10|590.79|588.39|590.79|588.39|591.04|588.64|590.79|588.39|0
1653408620000|2022-05-24 16:10:20|591.04|588.64|589.8|587.4|591.29|588.89|589.8|587.4|0
1653408630000|2022-05-24 16:10:30|588.81|586.41|587.07|584.67|588.81|586.41|587.07|584.67|0
1653408640000|2022-05-24 16:10:40|586.33|583.93|586.08|583.68|586.82|584.42|586.08|583.68|0
1653408650000|2022-05-24 16:10:50|586.33|583.93|586.82|584.42|586.82|584.42|586.33|583.93|0
1653408660000|2022-05-24 16:11:00|587.32|584.92|587.07|584.67|587.32|584.92|586.57|584.17|0
1653408670000|2022-05-24 16:11:10|587.32|584.92|587.32|584.92|587.32|584.92|587.07|584.67|0
1653408680000|2022-05-24 16:11:20|586.32|583.92|586.57|584.17|586.82|584.42|586.32|583.92|0
1653408690000|2022-05-24 16:11:30|586.08|583.68|586.57|584.17|587.07|584.67|586.08|583.68|0
1653408700000|2022-05-24 16:11:40|587.07|584.67|587.07|584.67|587.32|584.92|586.82|584.42|0
1653408710000|2022-05-24 16:11:50|587.57|585.17|587.57|585.17|588.56|586.16|587.57|585.17|0
1653408720000|2022-05-24 16:12:00|587.32|584.92|587.07|584.67|588.44|586.04|587.07|584.67|0
1653408730000|2022-05-24 16:12:10|587.81|585.41|587.32|584.92|588.31|585.91|587.32|584.92|0
1653408740000|2022-05-24 16:12:20|587.07|584.67|587.57|585.17|587.81|585.41|587.07|584.67|0
1653408750000|2022-05-24 16:12:30|588.06|585.66|587.32|584.92|588.06|585.66|587.32|584.92|0
1653408760000|2022-05-24 16:12:40|587.57|585.17|588.06|585.66|588.06|585.66|587.57|585.17|0
1653408770000|2022-05-24 16:12:50|588.31|585.91|587.81|585.41|588.56|586.16|587.81|585.41|0
1653408780000|2022-05-24 16:13:00|588.31|585.91|588.06|585.66|588.56|586.16|588.06|585.66|0
1653408790000|2022-05-24 16:13:10|587.57|585.17|589.06|586.66|589.06|586.66|587.57|585.17|0
1653408800000|2022-05-24 16:13:20|588.31|585.91|587.57|585.17|588.31|585.91|587.57|585.17|0
1653408810000|2022-05-24 16:13:30|587.81|585.41|587.81|585.41|588.06|585.66|587.81|585.41|0
1653408820000|2022-05-24 16:13:40|588.44|586.04|587.57|585.17|588.44|586.04|587.57|585.17|0
1653408830000|2022-05-24 16:13:50|587.07|584.67|586.82|584.42|587.07|584.67|586.82|584.42|0
1653408840000|2022-05-24 16:14:00|587.07|584.67|587.07|584.67|587.07|584.67|586.7|584.3|0
1653408850000|2022-05-24 16:14:10|586.82|584.42|586.45|584.05|586.82|584.42|586.45|584.05|0
1653408860000|2022-05-24 16:14:20|586.08|583.68|583.97|581.57|586.08|583.68|583.1|580.7|0
1653408870000|2022-05-24 16:14:30|583.84|581.44|585.33|582.93|585.33|582.93|583.84|581.44|0
1653408880000|2022-05-24 16:14:40|584.34|581.94|584.09|581.69|584.34|581.94|584.09|581.69|0
1653408890000|2022-05-24 16:14:50|584.59|582.19|583.35|580.95|584.59|582.19|583.35|580.95|0
1653408900000|2022-05-24 16:15:00|582.35|579.95|579.38|576.98|582.35|579.95|579.38|576.98|0
1653408910000|2022-05-24 16:15:10|577.89|575.49|578.38|575.98|578.88|576.48|577.39|574.99|0
1653408920000|2022-05-24 16:15:20|577.89|575.49|576.4|574|577.89|575.49|576.4|574|0
1653408930000|2022-05-24 16:15:30|575.9|573.5|577.64|575.24|577.64|575.24|575.9|573.5|0
1653408940000|2022-05-24 16:15:40|577.14|574.74|576.65|574.25|577.39|574.99|576.65|574.25|0
1653408950000|2022-05-24 16:15:50|575.9|573.5|574.17|571.77|575.9|573.5|574.17|571.77|0
1653408960000|2022-05-24 16:16:00|573.67|571.27|574.17|571.77|574.17|571.77|573.43|571.03|0
1653408970000|2022-05-24 16:16:10|573.67|571.27|573.62|571.22|573.95|571.55|573.62|571.22|0
1653408980000|2022-05-24 16:16:20|574.87|572.47|576.48|574.08|576.48|574.08|574.87|572.47|0
1653408990000|2022-05-24 16:16:30|577.22|574.82|576.72|574.32|577.22|574.82|576.72|574.32|0
1653409000000|2022-05-24 16:16:40|577.22|574.82|577.83|575.43|578.08|575.68|577.22|574.82|0
1653409010000|2022-05-24 16:16:50|577.58|575.18|577.58|575.18|577.58|575.18|576.59|574.19|0
1653409020000|2022-05-24 16:17:00|576.84|574.44|577.33|574.93|577.33|574.93|576.59|574.19|0
1653409030000|2022-05-24 16:17:10|578.08|575.68|578.33|575.93|578.57|576.17|578.08|575.68|0
1653409040000|2022-05-24 16:17:20|578.08|575.68|578.57|576.17|578.57|576.17|577.83|575.43|0
1653409050000|2022-05-24 16:17:30|579.07|576.67|580.56|578.16|580.56|578.16|579.07|576.67|0
1653409060000|2022-05-24 16:17:40|580.81|578.41|581.06|578.66|581.06|578.66|580.31|577.91|0
1653409070000|2022-05-24 16:17:50|581.8|579.4|583.04|580.64|583.04|580.64|581.8|579.4|0
1653409080000|2022-05-24 16:18:00|582.92|580.52|582.55|580.15|583.67|581.27|582.55|580.15|0
1653409090000|2022-05-24 16:18:10|583.04|580.64|581.8|579.4|583.04|580.64|581.8|579.4|0
1653409100000|2022-05-24 16:18:20|582.05|579.65|582.55|580.15|582.68|580.28|582.05|579.65|0
1653409110000|2022-05-24 16:18:30|582.79|580.39|583.29|580.89|583.29|580.89|582.79|580.39|0
1653409120000|2022-05-24 16:18:40|583.04|580.64|584.04|581.64|584.04|581.64|582.79|580.39|0
1653409130000|2022-05-24 16:18:50|584.53|582.13|584.28|581.88|584.53|582.13|584.04|581.64|0
1653409140000|2022-05-24 16:19:00|583.54|581.14|582.55|580.15|583.54|581.14|582.55|580.15|0
1653409150000|2022-05-24 16:19:10|582.05|579.65|581.3|578.9|582.05|579.65|581.3|578.9|0
1653409160000|2022-05-24 16:19:20|581.8|579.4|582.05|579.65|582.3|579.9|581.55|579.15|0
1653409170000|2022-05-24 16:19:30|583.04|580.64|583.29|580.89|583.79|581.39|582.79|580.39|0
1653409180000|2022-05-24 16:19:40|582.3|579.9|582.79|580.39|582.79|580.39|582.3|579.9|0
1653409190000|2022-05-24 16:19:50|582.55|580.15|582.79|580.39|583.04|580.64|582.55|580.15|0
1653409200000|2022-05-24 16:20:00|583.29|580.89|585.03|582.63|585.03|582.63|583.29|580.89|0
1653409210000|2022-05-24 16:20:10|585.28|582.88|586.27|583.87|586.27|583.87|585.28|582.88|0
1653409220000|2022-05-24 16:20:20|585.77|583.37|584.53|582.13|585.77|583.37|584.53|582.13|0
1653409230000|2022-05-24 16:20:30|584.28|581.88|585.28|582.88|585.28|582.88|584.28|581.88|0
1653409240000|2022-05-24 16:20:40|584.53|582.13|584.78|582.38|585.28|582.88|584.53|582.13|0
1653409250000|2022-05-24 16:20:50|585.28|582.88|585.77|583.37|585.77|583.37|585.28|582.88|0
1653409260000|2022-05-24 16:21:00|586.52|584.12|587.02|584.62|587.02|584.62|586.52|584.12|0
1653409270000|2022-05-24 16:21:10|586.77|584.37|587.26|584.86|587.51|585.11|586.77|584.37|0
1653409280000|2022-05-24 16:21:20|586.77|584.37|588.01|585.61|588.01|585.61|586.77|584.37|0
1653409290000|2022-05-24 16:21:30|588.51|586.11|589.13|586.73|589.13|586.73|587.64|585.24|0
1653409300000|2022-05-24 16:21:40|588.75|586.35|588.51|586.11|588.75|586.35|588.51|586.11|0
1653409310000|2022-05-24 16:21:50|589|586.6|588.75|586.35|589.25|586.85|588.75|586.35|0
1653409320000|2022-05-24 16:22:00|588.01|585.61|589|586.6|589|586.6|588.01|585.61|0
1653409330000|2022-05-24 16:22:10|589.13|586.73|588.26|585.86|589.13|586.73|588.01|585.61|0
1653409340000|2022-05-24 16:22:20|588.01|585.61|588.01|585.61|588.26|585.86|588.01|585.61|0
1653409350000|2022-05-24 16:22:30|587.02|584.62|587.64|585.24|587.64|585.24|587.02|584.62|0
1653409360000|2022-05-24 16:22:40|588.51|586.11|587.26|584.86|588.51|586.11|587.26|584.86|0
1653409370000|2022-05-24 16:22:50|587.76|585.36|587.76|585.36|588.26|585.86|587.76|585.36|0
1653409380000|2022-05-24 16:23:00|587.02|584.62|587.51|585.11|588.01|585.61|587.02|584.62|0
1653409390000|2022-05-24 16:23:10|588.01|585.61|588.01|585.61|588.01|585.61|587.76|585.36|0
1653409400000|2022-05-24 16:23:20|587.51|585.11|588.01|585.61|588.01|585.61|587.39|584.99|0
1653409410000|2022-05-24 16:23:30|587.51|585.11|587.64|585.24|587.64|585.24|587.39|584.99|0
1653409420000|2022-05-24 16:23:40|588.26|585.86|588.14|585.74|588.26|585.86|587.64|585.24|0
1653409430000|2022-05-24 16:23:50|588.26|585.86|588.51|586.11|588.51|586.11|588.26|585.86|0
1653409440000|2022-05-24 16:24:00|588.75|586.35|587.26|584.86|588.75|586.35|587.26|584.86|0
1653409450000|2022-05-24 16:24:10|588.75|586.35|588.26|585.86|589|586.6|588.26|585.86|0
1653409460000|2022-05-24 16:24:20|588.01|585.61|587.26|584.86|588.01|585.61|587.26|584.86|0
1653409470000|2022-05-24 16:24:30|587.51|585.11|587.26|584.86|587.64|585.24|587.26|584.86|0
1653409480000|2022-05-24 16:24:40|587.39|584.99|588.01|585.61|588.26|585.86|587.39|584.99|0
1653409490000|2022-05-24 16:24:50|587.76|585.36|588.01|585.61|588.26|585.86|587.76|585.36|0
1653409500000|2022-05-24 16:25:00|587.26|584.86|587.51|585.11|587.51|585.11|586.27|583.87|0
1653409510000|2022-05-24 16:25:10|587.02|584.62|587.26|584.86|587.26|584.86|587.02|584.62|0
1653409520000|2022-05-24 16:25:20|586.02|583.62|587.76|585.36|587.76|585.36|586.02|583.62|0
1653409530000|2022-05-24 16:25:30|586.77|584.37|587.26|584.86|588.26|585.86|586.77|584.37|0
1653409540000|2022-05-24 16:25:40|586.27|583.87|586.9|584.5|587.02|584.62|586.27|583.87|0
1653409550000|2022-05-24 16:25:50|585.53|583.13|586.02|583.62|586.27|583.87|585.53|583.13|0
1653409560000|2022-05-24 16:26:00|586.77|584.37|587.26|584.86|587.26|584.86|586.77|584.37|0
1653409570000|2022-05-24 16:26:10|586.65|584.25|586.52|584.12|586.65|584.25|586.52|584.12|0
1653409580000|2022-05-24 16:26:20|586.02|583.62|587.76|585.36|587.76|585.36|585.77|583.37|0
1653409590000|2022-05-24 16:26:30|587.51|585.11|590|587.6|590|587.6|587.51|585.11|0
1653409600000|2022-05-24 16:26:40|589|586.6|590.25|587.85|590.25|587.85|589|586.6|0
1653409610000|2022-05-24 16:26:50|590|587.6|590.49|588.09|590.49|588.09|589.75|587.35|0
1653409620000|2022-05-24 16:27:00|589|586.6|588.26|585.86|589|586.6|588.01|585.61|0
1653409630000|2022-05-24 16:27:10|588.01|585.61|588.01|585.61|588.26|585.86|587.64|585.24|0
1653409640000|2022-05-24 16:27:20|587.51|585.11|586.27|583.87|587.51|585.11|586.27|583.87|0
1653409650000|2022-05-24 16:27:30|587.51|585.11|587.51|585.11|588.01|585.61|587.51|585.11|0
1653409660000|2022-05-24 16:27:40|587.26|584.86|587.26|584.86|587.76|585.36|587.26|584.86|0
1653409670000|2022-05-24 16:27:50|587.76|585.36|586.52|584.12|587.76|585.36|586.52|584.12|0
1653409680000|2022-05-24 16:28:00|587.51|585.11|587.26|584.86|588.01|585.61|587.26|584.86|0
1653409690000|2022-05-24 16:28:10|587.76|585.36|586.52|584.12|587.76|585.36|586.52|584.12|0
1653409700000|2022-05-24 16:28:20|587.51|585.11|589|586.6|589|586.6|587.26|584.86|0
1653409710000|2022-05-24 16:28:30|588.01|585.61|587.02|584.62|588.26|585.86|587.02|584.62|0
1653409720000|2022-05-24 16:28:40|588.01|585.61|588.26|585.86|588.51|586.11|588.01|585.61|0
1653409730000|2022-05-24 16:28:50|589.25|586.85|589.75|587.35|589.75|587.35|589.25|586.85|0
1653409740000|2022-05-24 16:29:00|588.75|586.35|588.75|586.35|589|586.6|588.51|586.11|0
1653409750000|2022-05-24 16:29:10|589.38|586.98|589.75|587.35|589.75|587.35|589|586.6|0
1653409760000|2022-05-24 16:29:20|589.88|587.48|590.25|587.85|590.25|587.85|589.88|587.48|0
1653409770000|2022-05-24 16:29:30|590.49|588.09|590.25|587.85|590.49|588.09|589.75|587.35|0
1653409780000|2022-05-24 16:29:40|590.49|588.09|591.98|589.58|592.23|589.83|590.49|588.09|0
1653409790000|2022-05-24 16:29:50|592.23|589.83|591.49|589.09|592.23|589.83|591.49|589.09|0
1653409800000|2022-05-24 16:30:00|591.74|589.34|591.24|588.84|591.98|589.58|591.24|588.84|0
1653409810000|2022-05-24 16:30:10|590.99|588.59|590.74|588.34|590.99|588.59|590.74|588.34|0
1653409820000|2022-05-24 16:30:20|591.49|589.09|590.99|588.59|591.49|589.09|590.99|588.59|0
1653409830000|2022-05-24 16:30:30|591.24|588.84|589|586.6|591.24|588.84|588.64|586.24|0
1653409840000|2022-05-24 16:30:40|588.75|586.35|589.25|586.85|589.25|586.85|588.75|586.35|0
1653409850000|2022-05-24 16:30:50|589.5|587.1|590.49|588.09|590.49|588.09|589.5|587.1|0
1653409860000|2022-05-24 16:31:00|589.75|587.35|592.48|590.08|592.48|590.08|589.75|587.35|0
1653409870000|2022-05-24 16:31:10|592.23|589.83|594.1|591.7|594.1|591.7|592.23|589.83|0
1653409880000|2022-05-24 16:31:20|592.98|590.58|593.48|591.08|594.47|592.07|592.98|590.58|0
1653409890000|2022-05-24 16:31:30|594.47|592.07|594.22|591.82|594.47|592.07|593.72|591.32|0
1653409900000|2022-05-24 16:31:40|594.72|592.32|595.22|592.82|595.22|592.82|594.22|591.82|0
1653409910000|2022-05-24 16:31:50|594.72|592.32|594.97|592.57|594.97|592.57|594.72|592.32|0
1653409920000|2022-05-24 16:32:00|595.46|593.06|594.47|592.07|595.46|593.06|594.47|592.07|0
1653409930000|2022-05-24 16:32:10|594.1|591.7|595.22|592.82|595.22|592.82|594.1|591.7|0
1653409940000|2022-05-24 16:32:20|595.46|593.06|596.21|593.81|596.21|593.81|595.22|592.82|0
1653409950000|2022-05-24 16:32:30|595.46|593.06|596.71|594.31|597.2|594.8|595.46|593.06|0
1653409960000|2022-05-24 16:32:40|596.46|594.06|596.46|594.06|596.46|594.06|595.71|593.31|0
1653409970000|2022-05-24 16:32:50|596.84|594.44|595.96|593.56|596.84|594.44|595.96|593.56|0
1653409980000|2022-05-24 16:33:00|596.96|594.56|597.7|595.3|597.95|595.55|596.96|594.56|0
1653409990000|2022-05-24 16:33:10|598.7|596.3|598.7|596.3|598.94|596.54|598.45|596.05|0
1653410000000|2022-05-24 16:33:20|598.94|596.54|598.2|595.8|598.94|596.54|598.2|595.8|0
1653410010000|2022-05-24 16:33:30|597.45|595.05|598.08|595.68|598.2|595.8|597.45|595.05|0
1653410020000|2022-05-24 16:33:40|598.2|595.8|597.2|594.8|598.2|595.8|597.2|594.8|0
1653410030000|2022-05-24 16:33:50|597.45|595.05|598.45|596.05|598.45|596.05|597.2|594.8|0
1653410040000|2022-05-24 16:34:00|598.7|596.3|597.45|595.05|598.7|596.3|597.45|595.05|0
1653410050000|2022-05-24 16:34:10|596.46|594.06|598.7|596.3|598.7|596.3|596.46|594.06|0
1653410060000|2022-05-24 16:34:20|598.45|596.05|597.95|595.55|598.7|596.3|597.95|595.55|0
1653410070000|2022-05-24 16:34:30|598.58|596.18|598.94|596.54|598.94|596.54|598.45|596.05|0
1653410080000|2022-05-24 16:34:40|599.44|597.04|599.44|597.04|599.44|597.04|598.94|596.54|0
1653410090000|2022-05-24 16:34:50|598.94|596.54|598.7|596.3|599.32|596.92|598.7|596.3|0
1653410100000|2022-05-24 16:35:00|598.45|596.05|598.7|596.3|598.7|596.3|597.95|595.55|0
1653410110000|2022-05-24 16:35:10|598.45|596.05|597.7|595.3|598.45|596.05|597.7|595.3|0
1653410120000|2022-05-24 16:35:20|598.7|596.3|598.45|596.05|598.7|596.3|598.45|596.05|0
1653410130000|2022-05-24 16:35:30|598.2|595.8|599.44|597.04|599.44|597.04|598.2|595.8|0
1653410140000|2022-05-24 16:35:40|600.19|597.79|599.94|597.54|600.19|597.79|599.69|597.29|0
1653410150000|2022-05-24 16:35:50|600.19|597.79|600.44|598.04|600.44|598.04|600.19|597.79|0
1653410160000|2022-05-24 16:36:00|599.94|597.54|601.68|599.28|601.68|599.28|599.94|597.54|0
1653410170000|2022-05-24 16:36:10|600.68|598.28|601.18|598.78|601.68|599.28|600.68|598.28|0
1653410180000|2022-05-24 16:36:20|601.43|599.03|601.43|599.03|601.43|599.03|601.18|598.78|0
1653410190000|2022-05-24 16:36:30|601.93|599.53|601.68|599.28|602.18|599.78|601.68|599.28|0
1653410200000|2022-05-24 16:36:40|602.92|600.52|603.42|601.02|603.42|601.02|602.92|600.52|0
1653410210000|2022-05-24 16:36:50|604.17|601.77|604.66|602.26|604.66|602.26|603.67|601.27|0
1653410220000|2022-05-24 16:37:00|604.91|602.51|604.91|602.51|604.91|602.51|604.91|602.51|0
1653410230000|2022-05-24 16:37:10|605.16|602.76|603.42|601.02|605.16|602.76|603.42|601.02|0
1653410240000|2022-05-24 16:37:20|603.17|600.77|604.41|602.01|604.41|602.01|603.17|600.77|0
1653410250000|2022-05-24 16:37:30|604.17|601.77|604.91|602.51|604.91|602.51|604.17|601.77|0
1653410260000|2022-05-24 16:37:40|605.16|602.76|604.66|602.26|605.16|602.76|604.41|602.01|0
1653410270000|2022-05-24 16:37:50|604.91|602.51|604.41|602.01|604.91|602.51|604.41|602.01|0
1653410280000|2022-05-24 16:38:00|604.17|601.77|603.92|601.52|604.17|601.77|603.42|601.02|0
1653410290000|2022-05-24 16:38:10|604.17|601.77|603.42|601.02|604.17|601.77|603.42|601.02|0
1653410300000|2022-05-24 16:38:20|604.17|601.77|604.17|601.77|604.17|601.77|603.67|601.27|0
1653410310000|2022-05-24 16:38:30|603.67|601.27|603.42|601.02|603.67|601.27|603.17|600.77|0
1653410320000|2022-05-24 16:38:40|603.8|601.4|603.3|600.9|603.92|601.52|603.3|600.9|0
1653410330000|2022-05-24 16:38:50|603.67|601.27|604.17|601.77|604.17|601.77|603.42|601.02|0
1653410340000|2022-05-24 16:39:00|604.66|602.26|605.91|603.51|605.91|603.51|604.66|602.26|0
1653410350000|2022-05-24 16:39:10|605.16|602.76|605.91|603.51|605.91|603.51|605.16|602.76|0
1653410360000|2022-05-24 16:39:20|606.4|604|606.65|604.25|606.65|604.25|606.16|603.76|0
1653410370000|2022-05-24 16:39:30|606.9|604.5|606.4|604|606.9|604.5|606.4|604|0
1653410380000|2022-05-24 16:39:40|605.91|603.51|605.66|603.26|605.91|603.51|605.66|603.26|0
1653410390000|2022-05-24 16:39:50|605.41|603.01|605.91|603.51|605.91|603.51|605.41|603.01|0
1653410400000|2022-05-24 16:40:00|605.16|602.76|603.92|601.52|605.16|602.76|603.92|601.52|0
1653410410000|2022-05-24 16:40:10|604.17|601.77|604.66|602.26|604.66|602.26|604.17|601.77|0
1653410420000|2022-05-24 16:40:20|604.91|602.51|604.91|602.51|605.16|602.76|604.66|602.26|0
1653410430000|2022-05-24 16:40:30|605.66|603.26|605.91|603.51|605.91|603.51|605.66|603.26|0
1653410440000|2022-05-24 16:40:40|605.41|603.01|604.41|602.01|605.41|603.01|604.41|602.01|0
1653410450000|2022-05-24 16:40:50|604.66|602.26|604.41|602.01|604.66|602.26|604.17|601.77|0
1653410460000|2022-05-24 16:41:00|605.04|602.64|605.66|603.26|605.66|603.26|605.04|602.64|0
1653410470000|2022-05-24 16:41:10|605.29|602.89|605.66|603.26|605.66|603.26|605.16|602.76|0
1653410480000|2022-05-24 16:41:20|605.41|603.01|604.66|602.26|605.66|603.26|604.66|602.26|0
1653410490000|2022-05-24 16:41:30|604.41|602.01|604.91|602.51|604.91|602.51|604.41|602.01|0
1653410500000|2022-05-24 16:41:40|604.66|602.26|604.41|602.01|604.66|602.26|604.41|602.01|0
1653410510000|2022-05-24 16:41:50|604.29|601.89|604.66|602.26|604.66|602.26|604.17|601.77|0
1653410520000|2022-05-24 16:42:00|604.17|601.77|606.16|603.76|606.16|603.76|604.17|601.77|0
1653410530000|2022-05-24 16:42:10|605.79|603.39|604.66|602.26|605.79|603.39|604.66|602.26|0
1653410540000|2022-05-24 16:42:20|604.91|602.51|605.16|602.76|605.16|602.76|604.66|602.26|0
1653410550000|2022-05-24 16:42:30|604.66|602.26|604.91|602.51|604.91|602.51|604.41|602.01|0
1653410560000|2022-05-24 16:42:40|605.41|603.01|605.41|603.01|605.41|603.01|604.91|602.51|0
1653410570000|2022-05-24 16:42:50|604.66|602.26|603.92|601.52|604.66|602.26|603.92|601.52|0
1653410580000|2022-05-24 16:43:00|603.17|600.77|603.67|601.27|603.92|601.52|603.17|600.77|0
1653410590000|2022-05-24 16:43:10|604.17|601.77|604.17|601.77|604.17|601.77|603.92|601.52|0
1653410600000|2022-05-24 16:43:20|603.92|601.52|604.66|602.26|604.66|602.26|603.92|601.52|0
1653410610000|2022-05-24 16:43:30|604.17|601.77|604.41|602.01|604.41|602.01|603.92|601.52|0
1653410620000|2022-05-24 16:43:40|604.17|601.77|604.17|601.77|604.17|601.77|603.42|601.02|0
1653410630000|2022-05-24 16:43:50|603.92|601.52|604.17|601.77|604.17|601.77|603.67|601.27|0
1653410640000|2022-05-24 16:44:00|604.05|601.65|605.16|602.76|605.41|603.01|604.05|601.65|0
1653410650000|2022-05-24 16:44:10|604.91|602.51|604.66|602.26|605.41|603.01|604.66|602.26|0
1653410660000|2022-05-24 16:44:20|604.91|602.51|605.16|602.76|605.16|602.76|604.91|602.51|0
1653410670000|2022-05-24 16:44:30|604.66|602.26|605.16|602.76|605.16|602.76|604.41|602.01|0
1653410680000|2022-05-24 16:44:40|604.91|602.51|604.66|602.26|604.91|602.51|604.66|602.26|0
1653410690000|2022-05-24 16:44:50|604.17|601.77|605.66|603.26|605.66|603.26|604.17|601.77|0
1653410700000|2022-05-24 16:45:00|605.91|603.51|606.65|604.25|606.9|604.5|605.91|603.51|0
1653410710000|2022-05-24 16:45:10|605.91|603.51|606.65|604.25|606.65|604.25|605.91|603.51|0
1653410720000|2022-05-24 16:45:20|606.4|604|606.65|604.25|606.65|604.25|606.16|603.76|0
1653410730000|2022-05-24 16:45:30|606.4|604|605.91|603.51|606.4|604|605.91|603.51|0
1653410740000|2022-05-24 16:45:40|606.16|603.76|605.91|603.51|606.65|604.25|605.91|603.51|0
1653410750000|2022-05-24 16:45:50|606.65|604.25|606.16|603.76|606.65|604.25|606.16|603.76|0
1653410760000|2022-05-24 16:46:00|605.66|603.26|606.65|604.25|606.65|604.25|605.66|603.26|0
1653410770000|2022-05-24 16:46:10|606.16|603.76|607.15|604.75|607.15|604.75|606.16|603.76|0
1653410780000|2022-05-24 16:46:20|606.65|604.25|606.9|604.5|607.03|604.63|606.65|604.25|0
1653410790000|2022-05-24 16:46:30|606.53|604.13|606.4|604|606.9|604.5|606.4|604|0
1653410800000|2022-05-24 16:46:40|605.79|603.39|604.66|602.26|605.79|603.39|604.66|602.26|0
1653410810000|2022-05-24 16:46:50|605.41|603.01|604.91|602.51|605.41|603.01|604.91|602.51|0
1653410820000|2022-05-24 16:47:00|605.16|602.76|605.66|603.26|605.79|603.39|605.16|602.76|0
1653410830000|2022-05-24 16:47:10|605.91|603.51|605.16|602.76|605.91|603.51|605.16|602.76|0
1653410840000|2022-05-24 16:47:20|604.91|602.51|605.41|603.01|605.41|603.01|604.91|602.51|0
1653410850000|2022-05-24 16:47:30|605.66|603.26|605.41|603.01|605.66|603.26|605.41|603.01|0
1653410860000|2022-05-24 16:47:40|605.16|602.76|604.91|602.51|605.41|603.01|604.91|602.51|0
1653410870000|2022-05-24 16:47:50|605.41|603.01|604.91|602.51|605.41|603.01|604.91|602.51|0
1653410880000|2022-05-24 16:48:00|604.54|602.14|603.15|600.75|604.54|602.14|603.15|600.75|0
1653410890000|2022-05-24 16:48:10|602.56|600.16|602.31|599.91|603.05|600.65|602.31|599.91|0
1653410900000|2022-05-24 16:48:20|601.31|598.91|601.07|598.67|602.56|600.16|601.07|598.67|0
1653410910000|2022-05-24 16:48:30|600.57|598.17|600.51|598.11|600.82|598.42|600.32|597.92|0
1653410920000|2022-05-24 16:48:40|602.01|599.61|603|600.6|603|600.6|601.76|599.36|0
1653410930000|2022-05-24 16:48:50|602.25|599.85|603.5|601.1|603.5|601.1|602.25|599.85|0
1653410940000|2022-05-24 16:49:00|603.74|601.34|603.87|601.47|603.87|601.47|603.5|601.1|0
1653410950000|2022-05-24 16:49:10|604.49|602.09|604.88|602.48|605.25|602.85|604.49|602.09|0
1653410960000|2022-05-24 16:49:20|604.5|602.1|604.25|601.85|605|602.6|604.25|601.85|0
1653410970000|2022-05-24 16:49:30|603.75|601.35|603.75|601.35|603.75|601.35|603.26|600.86|0
1653410980000|2022-05-24 16:49:40|604|601.6|602.76|600.36|604|601.6|602.76|600.36|0
1653410990000|2022-05-24 16:49:50|602.26|599.86|601.77|599.37|602.26|599.86|601.77|599.37|0
1653411000000|2022-05-24 16:50:00|601.52|599.12|602.14|599.74|602.51|600.11|601.52|599.12|0
1653411010000|2022-05-24 16:50:10|601.02|598.62|602.26|599.86|602.26|599.86|601.02|598.62|0
1653411020000|2022-05-24 16:50:20|602.51|600.11|601.77|599.37|602.51|600.11|601.77|599.37|0
1653411030000|2022-05-24 16:50:30|602.26|599.86|602.26|599.86|602.26|599.86|601.77|599.37|0
1653411040000|2022-05-24 16:50:40|601.65|599.25|600.03|597.63|601.65|599.25|600.03|597.63|0
1653411050000|2022-05-24 16:50:50|600.28|597.88|600.28|597.88|601.52|599.12|600.28|597.88|0
1653411060000|2022-05-24 16:51:00|600.53|598.13|600.28|597.88|600.77|598.37|600.28|597.88|0
1653411070000|2022-05-24 16:51:10|600.77|598.37|602.02|599.62|602.02|599.62|600.77|598.37|0
1653411080000|2022-05-24 16:51:20|602.26|599.86|602.51|600.11|602.76|600.36|602.26|599.86|0
1653411090000|2022-05-24 16:51:30|602.76|600.36|601.77|599.37|602.76|600.36|601.77|599.37|0
1653411100000|2022-05-24 16:51:40|603.01|600.61|603.51|601.11|603.51|601.11|603.01|600.61|0
1653411110000|2022-05-24 16:51:50|603.01|600.61|602.02|599.62|603.01|600.61|602.02|599.62|0
1653411120000|2022-05-24 16:52:00|602.76|600.36|603.01|600.61|603.01|600.61|602.76|600.36|0
1653411130000|2022-05-24 16:52:10|602.76|600.36|603.26|600.86|603.26|600.86|602.76|600.36|0
1653411140000|2022-05-24 16:52:20|603.51|601.11|603.75|601.35|604|601.6|603.51|601.11|0
1653411150000|2022-05-24 16:52:30|604|601.6|603.26|600.86|604|601.6|603.26|600.86|0
1653411160000|2022-05-24 16:52:40|603.01|600.61|602.76|600.36|603.51|601.11|602.76|600.36|0
1653411170000|2022-05-24 16:52:50|602.02|599.62|603.01|600.61|603.01|600.61|602.02|599.62|0
1653411180000|2022-05-24 16:53:00|602.51|600.11|603.01|600.61|603.01|600.61|602.51|600.11|0
1653411190000|2022-05-24 16:53:10|603.14|600.74|602.51|600.11|603.14|600.74|602.51|600.11|0
1653411200000|2022-05-24 16:53:20|602.26|599.86|602.02|599.62|602.26|599.86|602.02|599.62|0
1653411210000|2022-05-24 16:53:30|601.77|599.37|601.27|598.87|601.77|599.37|601.27|598.87|0
1653411220000|2022-05-24 16:53:40|601.02|598.62|601.27|598.87|601.27|598.87|601.02|598.62|0
1653411230000|2022-05-24 16:53:50|601.52|599.12|602.02|599.62|602.02|599.62|601.02|598.62|0
1653411240000|2022-05-24 16:54:00|601.52|599.12|602.76|600.36|602.76|600.36|601.52|599.12|0
1653411250000|2022-05-24 16:54:10|603.01|600.61|602.26|599.86|603.01|600.61|602.26|599.86|0
1653411260000|2022-05-24 16:54:20|602.51|600.11|602.64|600.24|602.76|600.36|602.51|600.11|0
1653411270000|2022-05-24 16:54:30|602.76|600.36|602.26|599.86|602.89|600.49|602.26|599.86|0
1653411280000|2022-05-24 16:54:40|601.77|599.37|602.51|600.11|602.51|600.11|601.77|599.37|0
1653411290000|2022-05-24 16:54:50|602.26|599.86|601.77|599.37|602.51|600.11|601.77|599.37|0
1653411300000|2022-05-24 16:55:00|600.52|598.12|600.52|598.12|600.52|598.12|600.16|597.76|0
1653411310000|2022-05-24 16:55:10|600.16|597.76|600.16|597.76|600.28|597.88|599.78|597.38|0
1653411320000|2022-05-24 16:55:20|599.53|597.13|596.55|594.15|599.53|597.13|596.55|594.15|0
1653411330000|2022-05-24 16:55:30|597.05|594.65|599.03|596.63|599.03|596.63|597.05|594.65|0
1653411340000|2022-05-24 16:55:40|600.52|598.12|600.52|598.12|600.52|598.12|600.28|597.88|0
1653411350000|2022-05-24 16:55:50|599.28|596.88|598.29|595.89|599.28|596.88|598.29|595.89|0
1653411360000|2022-05-24 16:56:00|598.17|595.77|597.79|595.39|598.79|596.39|597.79|595.39|0
1653411370000|2022-05-24 16:56:10|597.05|594.65|596.18|593.78|597.05|594.65|595.81|593.41|0
1653411380000|2022-05-24 16:56:20|594.81|592.41|595.31|592.91|595.31|592.91|594.69|592.29|0
1653411390000|2022-05-24 16:56:30|594.56|592.16|594.07|591.67|594.56|592.16|594.07|591.67|0
1653411400000|2022-05-24 16:56:40|595.06|592.66|595.81|593.41|595.81|593.41|595.06|592.66|0
1653411410000|2022-05-24 16:56:50|596.3|593.9|596.05|593.65|596.55|594.15|596.05|593.65|0
1653411420000|2022-05-24 16:57:00|595.81|593.41|595.31|592.91|595.81|593.41|595.19|592.79|0
1653411430000|2022-05-24 16:57:10|595.06|592.66|593.57|591.17|595.06|592.66|593.57|591.17|0
1653411440000|2022-05-24 16:57:20|593.32|590.92|593.7|591.3|593.7|591.3|593.32|590.92|0
1653411450000|2022-05-24 16:57:30|594.32|591.92|595.06|592.66|595.06|592.66|594.32|591.92|0
1653411460000|2022-05-24 16:57:40|594.56|592.16|593.57|591.17|594.56|592.16|593.57|591.17|0
1653411470000|2022-05-24 16:57:50|592.96|590.56|591.59|589.19|592.96|590.56|591.59|589.19|0
1653411480000|2022-05-24 16:58:00|591.34|588.94|593.32|590.92|593.32|590.92|591.34|588.94|0
1653411490000|2022-05-24 16:58:10|592.83|590.43|592.08|589.68|592.83|590.43|592.08|589.68|0
1653411500000|2022-05-24 16:58:20|591.59|589.19|592.08|589.68|592.58|590.18|591.59|589.19|0
1653411510000|2022-05-24 16:58:30|591.09|588.69|591.34|588.94|591.34|588.94|591.09|588.69|0
1653411520000|2022-05-24 16:58:40|591.59|589.19|592.33|589.93|592.33|589.93|591.59|589.19|0
1653411530000|2022-05-24 16:58:50|593.08|590.68|593.57|591.17|593.57|591.17|593.08|590.68|0
1653411540000|2022-05-24 16:59:00|593.82|591.42|594.32|591.92|594.81|592.41|593.82|591.42|0
1653411550000|2022-05-24 16:59:10|593.82|591.42|594.81|592.41|594.81|592.41|593.82|591.42|0
1653411560000|2022-05-24 16:59:20|595.31|592.91|596.3|593.9|596.3|593.9|595.31|592.91|0
1653411570000|2022-05-24 16:59:30|596.8|594.4|596.55|594.15|597.54|595.14|596.55|594.15|0
1653411580000|2022-05-24 16:59:40|597.05|594.65|598.04|595.64|598.04|595.64|597.05|594.65|0
1653411590000|2022-05-24 16:59:50|597.3|594.9|596.8|594.4|597.3|594.9|596.8|594.4|0
1653411600000|2022-05-24 17:00:00|599.28|596.88|599.03|596.63|599.78|597.38|599.03|596.63|0
1653411610000|2022-05-24 17:00:10|598.42|596.02|599.53|597.13|599.53|597.13|598.42|596.02|0
1653411620000|2022-05-24 17:00:20|601.02|598.62|601.27|598.87|601.27|598.87|601.02|598.62|0
1653411630000|2022-05-24 17:00:30|601.52|599.12|602.26|599.86|602.26|599.86|601.52|599.12|0
1653411640000|2022-05-24 17:00:40|602.01|599.61|603.01|600.61|603.39|600.99|602.01|599.61|0
1653411650000|2022-05-24 17:00:50|603.63|601.23|603.75|601.35|603.75|601.35|603.26|600.86|0
1653411660000|2022-05-24 17:01:00|604|601.6|603.26|600.86|604|601.6|602.76|600.36|0
1653411670000|2022-05-24 17:01:10|603.75|601.35|603.75|601.35|603.75|601.35|603.51|601.11|0
1653411680000|2022-05-24 17:01:20|604|601.6|603.75|601.35|604|601.6|603.26|600.86|0
1653411690000|2022-05-24 17:01:30|604.25|601.85|604|601.6|604.25|601.85|604|601.6|0
1653411700000|2022-05-24 17:01:40|603.75|601.35|603.01|600.61|603.75|601.35|603.01|600.61|0
1653411710000|2022-05-24 17:01:50|603.51|601.11|604|601.6|604|601.6|603.51|601.11|0
1653411720000|2022-05-24 17:02:00|604.5|602.1|603.26|600.86|604.5|602.1|603.26|600.86|0
1653411730000|2022-05-24 17:02:10|603.51|601.11|604|601.6|604.5|602.1|603.51|601.11|0
1653411740000|2022-05-24 17:02:20|603.75|601.35|603.51|601.11|603.75|601.35|603.26|600.86|0
1653411750000|2022-05-24 17:02:30|604|601.6|604.75|602.35|604.88|602.48|604|601.6|0
1653411760000|2022-05-24 17:02:40|604|601.6|604|601.6|604.13|601.73|603.51|601.11|0
1653411770000|2022-05-24 17:02:50|604.5|602.1|604.5|602.1|604.75|602.35|604.5|602.1|0
1653411780000|2022-05-24 17:03:00|605|602.6|606.98|604.58|606.98|604.58|605|602.6|0
1653411790000|2022-05-24 17:03:10|606.74|604.34|608.23|605.83|608.23|605.83|606.74|604.34|0
1653411800000|2022-05-24 17:03:20|607.98|605.58|608.23|605.83|608.48|606.08|607.98|605.58|0
1653411810000|2022-05-24 17:03:30|607.73|605.33|608.6|606.2|608.6|606.2|607.73|605.33|0
1653411820000|2022-05-24 17:03:40|608.23|605.83|608.97|606.57|608.97|606.57|608.23|605.83|0
1653411830000|2022-05-24 17:03:50|608.72|606.32|608.97|606.57|608.97|606.57|608.48|606.08|0
1653411840000|2022-05-24 17:04:00|609.72|607.32|610.22|607.82|610.22|607.82|609.72|607.32|0
1653411850000|2022-05-24 17:04:10|609.97|607.57|610.46|608.06|610.46|608.06|609.97|607.57|0
1653411860000|2022-05-24 17:04:20|610.22|607.82|610.46|608.06|610.84|608.44|610.22|607.82|0
1653411870000|2022-05-24 17:04:30|610.71|608.31|610.22|607.82|610.71|608.31|610.22|607.82|0
1653411880000|2022-05-24 17:04:40|609.97|607.57|609.97|607.57|610.46|608.06|609.72|607.32|0
1653411890000|2022-05-24 17:04:50|610.1|607.7|610.96|608.56|610.96|608.56|610.1|607.7|0
1653411900000|2022-05-24 17:05:00|611.46|609.06|611.46|609.06|611.46|609.06|611.21|608.81|0
1653411910000|2022-05-24 17:05:10|611.21|608.81|609.47|607.07|611.21|608.81|609.22|606.82|0
1653411920000|2022-05-24 17:05:20|609.97|607.57|609.35|606.95|609.97|607.57|609.22|606.82|0
1653411930000|2022-05-24 17:05:30|608.72|606.32|608.72|606.32|608.97|606.57|607.98|605.58|0
1653411940000|2022-05-24 17:05:40|607.73|605.33|607.73|605.33|607.73|605.33|606.98|604.58|0
1653411950000|2022-05-24 17:05:50|607.48|605.08|608.48|606.08|608.48|606.08|607.48|605.08|0
1653411960000|2022-05-24 17:06:00|608.23|605.83|608.23|605.83|608.72|606.32|607.73|605.33|0
1653411970000|2022-05-24 17:06:10|608.72|606.32|609.22|606.82|609.22|606.82|608.72|606.32|0
1653411980000|2022-05-24 17:06:20|608.85|606.45|608.97|606.57|608.97|606.57|608.85|606.45|0
1653411990000|2022-05-24 17:06:30|608.85|606.45|609.72|607.32|609.72|607.32|608.85|606.45|0
1653412000000|2022-05-24 17:06:40|608.97|606.57|609.22|606.82|609.22|606.82|608.97|606.57|0
1653412010000|2022-05-24 17:06:50|608.48|606.08|608.72|606.32|608.72|606.32|607.98|605.58|0
1653412020000|2022-05-24 17:07:00|608.48|606.08|608.48|606.08|609.22|606.82|608.48|606.08|0
1653412030000|2022-05-24 17:07:10|608.23|605.83|608.48|606.08|608.72|606.32|608.23|605.83|0
1653412040000|2022-05-24 17:07:20|607.98|605.58|607.73|605.33|607.98|605.58|607.48|605.08|0
1653412050000|2022-05-24 17:07:30|607.23|604.83|606.49|604.09|607.61|605.21|606.49|604.09|0
1653412060000|2022-05-24 17:07:40|606.24|603.84|606.37|603.97|606.49|604.09|606.24|603.84|0
1653412070000|2022-05-24 17:07:50|606.49|604.09|605.99|603.59|606.49|604.09|605.74|603.34|0
1653412080000|2022-05-24 17:08:00|606.24|603.84|607.23|604.83|607.23|604.83|606.24|603.84|0
1653412090000|2022-05-24 17:08:10|607.73|605.33|607.98|605.58|608.48|606.08|607.73|605.33|0
1653412100000|2022-05-24 17:08:20|607.73|605.33|607.48|605.08|607.98|605.58|607.23|604.83|0
1653412110000|2022-05-24 17:08:30|607.61|605.21|607.98|605.58|608.23|605.83|607.61|605.21|0
1653412120000|2022-05-24 17:08:40|608.72|606.32|607.98|605.58|608.72|606.32|607.73|605.33|0
1653412130000|2022-05-24 17:08:50|608.23|605.83|608.23|605.83|608.23|605.83|607.73|605.33|0
1653412140000|2022-05-24 17:09:00|608.48|606.08|608.48|606.08|608.48|606.08|608.23|605.83|0
1653412150000|2022-05-24 17:09:10|608.23|605.83|608.48|606.08|608.72|606.32|608.23|605.83|0
1653412160000|2022-05-24 17:09:20|608.72|606.32|608.23|605.83|608.72|606.32|608.23|605.83|0
1653412170000|2022-05-24 17:09:30|608.48|606.08|608.72|606.32|608.72|606.32|608.48|606.08|0
1653412180000|2022-05-24 17:09:40|608.23|605.83|608.72|606.32|608.72|606.32|608.23|605.83|0
1653412190000|2022-05-24 17:09:50|607.98|605.58|607.73|605.33|607.98|605.58|607.48|605.08|0
1653412200000|2022-05-24 17:10:00|608.48|606.08|608.72|606.32|608.97|606.57|608.48|606.08|0
1653412210000|2022-05-24 17:10:10|609.47|607.07|608.97|606.57|609.47|607.07|608.72|606.32|0
1653412220000|2022-05-24 17:10:20|609.72|607.32|608.72|606.32|609.72|607.32|608.72|606.32|0
1653412230000|2022-05-24 17:10:30|609.1|606.7|607.98|605.58|609.1|606.7|607.98|605.58|0
1653412240000|2022-05-24 17:10:40|608.72|606.32|608.97|606.57|608.97|606.57|608.23|605.83|0
1653412250000|2022-05-24 17:10:50|609.47|607.07|608.97|606.57|609.47|607.07|608.72|606.32|0
1653412260000|2022-05-24 17:11:00|609.47|607.07|607.98|605.58|609.47|607.07|607.98|605.58|0
1653412270000|2022-05-24 17:11:10|607.73|605.33|607.98|605.58|607.98|605.58|607.73|605.33|0
1653412280000|2022-05-24 17:11:20|608.23|605.83|607.98|605.58|608.23|605.83|607.23|604.83|0
1653412290000|2022-05-24 17:11:30|608.47|606.07|607.23|604.83|608.47|606.07|607.23|604.83|0
1653412300000|2022-05-24 17:11:40|606.74|604.34|607.73|605.33|607.73|605.33|606.74|604.34|0
1653412310000|2022-05-24 17:11:50|607.23|604.83|607.48|605.08|607.48|605.08|606.98|604.58|0
1653412320000|2022-05-24 17:12:00|606.98|604.58|607.23|604.83|607.23|604.83|606.98|604.58|0
1653412330000|2022-05-24 17:12:10|606.86|604.46|605.49|603.09|606.86|604.46|605.49|603.09|0
1653412340000|2022-05-24 17:12:20|606.37|603.97|607.48|605.08|607.48|605.08|606.37|603.97|0
1653412350000|2022-05-24 17:12:30|606.98|604.58|607.23|604.83|607.23|604.83|606.74|604.34|0
1653412360000|2022-05-24 17:12:40|606.98|604.58|607.23|604.83|607.23|604.83|606.98|604.58|0
1653412370000|2022-05-24 17:12:50|606.74|604.34|607.23|604.83|607.23|604.83|606.24|603.84|0
1653412380000|2022-05-24 17:13:00|606.49|604.09|605|602.6|606.49|604.09|605|602.6|0
1653412390000|2022-05-24 17:13:10|604.75|602.35|605|602.6|605.24|602.84|604.75|602.35|0
1653412400000|2022-05-24 17:13:20|604.75|602.35|604.75|602.35|605.49|603.09|604.75|602.35|0
1653412410000|2022-05-24 17:13:30|604.5|602.1|604.25|601.85|604.5|602.1|604|601.6|0
1653412420000|2022-05-24 17:13:40|604.75|602.35|605.24|602.84|605.24|602.84|604.75|602.35|0
1653412430000|2022-05-24 17:13:50|604.5|602.1|604.75|602.35|604.75|602.35|604.5|602.1|0
1653412440000|2022-05-24 17:14:00|605|602.6|605.37|602.97|605.37|602.97|605|602.6|0
1653412450000|2022-05-24 17:14:10|605.99|603.59|606.49|604.09|606.49|604.09|605.99|603.59|0
1653412460000|2022-05-24 17:14:20|606.98|604.58|605.74|603.34|606.98|604.58|605.74|603.34|0
1653412470000|2022-05-24 17:14:30|605.24|602.84|605.24|602.84|605.24|602.84|605.24|602.84|0
1653412480000|2022-05-24 17:14:40|605|602.6|605|602.6|605.49|603.09|605|602.6|0
1653412490000|2022-05-24 17:14:50|605.74|603.34|606.24|603.84|606.24|603.84|605.49|603.09|0
1653412500000|2022-05-24 17:15:00|606.74|604.34|606.74|604.34|606.98|604.58|606.74|604.34|0
1653412510000|2022-05-24 17:15:10|605.74|603.34|605.24|602.84|605.74|603.34|605.24|602.84|0
1653412520000|2022-05-24 17:15:20|605.74|603.34|607.23|604.83|607.23|604.83|605.74|603.34|0
1653412530000|2022-05-24 17:15:30|606.74|604.34|606.98|604.58|606.98|604.58|606.49|604.09|0
1653412540000|2022-05-24 17:15:40|607.23|604.83|606.98|604.58|607.23|604.83|606.98|604.58|0
1653412550000|2022-05-24 17:15:50|607.23|604.83|607.48|605.08|607.73|605.33|607.23|604.83|0
1653412560000|2022-05-24 17:16:00|606.98|604.58|607.48|605.08|607.73|605.33|606.98|604.58|0
1653412570000|2022-05-24 17:16:10|607.73|605.33|607.73|605.33|608.47|606.07|607.73|605.33|0
1653412580000|2022-05-24 17:16:20|608.23|605.83|608.97|606.57|608.97|606.57|607.98|605.58|0
1653412590000|2022-05-24 17:16:30|607.98|605.58|607.98|605.58|608.47|606.07|607.98|605.58|0
1653412600000|2022-05-24 17:16:40|607.48|605.08|606.24|603.84|607.48|605.08|606.24|603.84|0
1653412610000|2022-05-24 17:16:50|606.73|604.33|605.74|603.34|606.73|604.33|605.74|603.34|0
1653412620000|2022-05-24 17:17:00|606.24|603.84|606.24|603.84|606.24|603.84|605.49|603.09|0
1653412630000|2022-05-24 17:17:10|605.24|602.84|605.12|602.72|605.24|602.84|605|602.6|0
1653412640000|2022-05-24 17:17:20|604.75|602.35|603.5|601.1|604.75|602.35|603.01|600.61|0
1653412650000|2022-05-24 17:17:30|604|601.6|603.75|601.35|604|601.6|603.5|601.1|0
1653412660000|2022-05-24 17:17:40|603.5|601.1|604.25|601.85|604.25|601.85|603.5|601.1|0
1653412670000|2022-05-24 17:17:50|604|601.6|604.5|602.1|604.5|602.1|603.75|601.35|0
1653412680000|2022-05-24 17:18:00|604.25|601.85|603.75|601.35|604.25|601.85|603.5|601.1|0
1653412690000|2022-05-24 17:18:10|603.5|601.1|600.77|598.37|603.5|601.1|600.77|598.37|0
1653412700000|2022-05-24 17:18:20|601.27|598.87|603.01|600.61|603.01|600.61|601.27|598.87|0
1653412710000|2022-05-24 17:18:30|602.76|600.36|601.27|598.87|602.76|600.36|601.27|598.87|0
1653412720000|2022-05-24 17:18:40|601.02|598.62|601.27|598.87|601.27|598.87|600.52|598.12|0
1653412730000|2022-05-24 17:18:50|600.52|598.12|600.16|597.76|600.52|598.12|600.16|597.76|0
1653412740000|2022-05-24 17:19:00|601.02|598.62|601.77|599.37|601.77|599.37|601.02|598.62|0
1653412750000|2022-05-24 17:19:10|601.52|599.12|602.01|599.61|602.01|599.61|601.52|599.12|0
1653412760000|2022-05-24 17:19:20|601.27|598.87|602.26|599.86|602.26|599.86|601.27|598.87|0
1653412770000|2022-05-24 17:19:30|601.77|599.37|603.26|600.86|603.26|600.86|601.4|599|0
1653412780000|2022-05-24 17:19:40|603.01|600.61|604.25|601.85|604.25|601.85|603.01|600.61|0
1653412790000|2022-05-24 17:19:50|603.39|600.99|604|601.6|604|601.6|603.26|600.86|0
1653412800000|2022-05-24 17:20:00|603.5|601.1|604|601.6|604|601.6|603.5|601.1|0
1653412810000|2022-05-24 17:20:10|603.5|601.1|604.25|601.85|604.75|602.35|603.5|601.1|0
1653412820000|2022-05-24 17:20:20|604.75|602.35|605.37|602.97|605.49|603.09|604.75|602.35|0
1653412830000|2022-05-24 17:20:30|605.49|603.09|605.62|603.22|605.74|603.34|605.49|603.09|0
1653412840000|2022-05-24 17:20:40|605|602.6|603.75|601.35|605|602.6|603.75|601.35|0
1653412850000|2022-05-24 17:20:50|603.5|601.1|603.75|601.35|603.75|601.35|603.26|600.86|0
1653412860000|2022-05-24 17:21:00|604.5|602.1|604|601.6|604.75|602.35|603.75|601.35|0
1653412870000|2022-05-24 17:21:10|604.38|601.98|603.01|600.61|604.38|601.98|603.01|600.61|0
1653412880000|2022-05-24 17:21:20|603.5|601.1|603.75|601.35|603.75|601.35|603.5|601.1|0
1653412890000|2022-05-24 17:21:30|604.25|601.85|604.25|601.85|604.5|602.1|604.25|601.85|0
1653412900000|2022-05-24 17:21:40|604.5|602.1|604.75|602.35|605.24|602.84|604.5|602.1|0
1653412910000|2022-05-24 17:21:50|605|602.6|607.48|605.08|607.48|605.08|605|602.6|0
1653412920000|2022-05-24 17:22:00|607.61|605.21|607.73|605.33|607.73|605.33|607.48|605.08|0
1653412930000|2022-05-24 17:22:10|608.23|605.83|608.23|605.83|608.23|605.83|608.23|605.83|0
1653412940000|2022-05-24 17:22:20|608.72|606.32|608.23|605.83|608.72|606.32|608.23|605.83|0
1653412950000|2022-05-24 17:22:30|608.47|606.07|608.72|606.32|608.72|606.32|608.47|606.07|0
1653412960000|2022-05-24 17:22:40|608.97|606.57|608.97|606.57|608.97|606.57|608.23|605.83|0
1653412970000|2022-05-24 17:22:50|608.72|606.32|607.73|605.33|608.72|606.32|607.73|605.33|0
1653412980000|2022-05-24 17:23:00|607.48|605.08|606.62|604.22|607.48|605.08|606.62|604.22|0
1653412990000|2022-05-24 17:23:10|606.73|604.33|606.73|604.33|606.73|604.33|606.24|603.84|0
1653413000000|2022-05-24 17:23:20|605.87|603.47|605.99|603.59|606.24|603.84|605.87|603.47|0
1653413010000|2022-05-24 17:23:30|605.24|602.84|605.24|602.84|605.74|603.34|605.24|602.84|0
1653413020000|2022-05-24 17:23:40|605.49|603.09|605|602.6|605.49|603.09|604.75|602.35|0
1653413030000|2022-05-24 17:23:50|605.49|603.09|605|602.6|605.49|603.09|604.75|602.35|0
1653413040000|2022-05-24 17:24:00|604.75|602.35|604.75|602.35|604.75|602.35|604.5|602.1|0
1653413050000|2022-05-24 17:24:10|604|601.6|604|601.6|604|601.6|603.26|600.86|0
1653413060000|2022-05-24 17:24:20|604.25|601.85|605|602.6|605|602.6|604.25|601.85|0
1653413070000|2022-05-24 17:24:30|604.5|602.1|605|602.6|605.24|602.84|604.5|602.1|0
1653413080000|2022-05-24 17:24:40|605.24|602.84|605.24|602.84|605.24|602.84|604.38|601.98|0
1653413090000|2022-05-24 17:24:50|605.49|603.09|605.74|603.34|605.87|603.47|605.49|603.09|0
1653413100000|2022-05-24 17:25:00|605.99|603.59|606.37|603.97|606.86|604.46|605.99|603.59|0
1653413110000|2022-05-24 17:25:10|605.99|603.59|606.49|604.09|606.49|604.09|605.99|603.59|0
1653413120000|2022-05-24 17:25:20|605.74|603.34|605.99|603.59|606.73|604.33|605.74|603.34|0
1653413130000|2022-05-24 17:25:30|606.73|604.33|607.23|604.83|607.23|604.83|606.49|604.09|0
1653413140000|2022-05-24 17:25:40|606.73|604.33|607.48|605.08|607.48|605.08|606.73|604.33|0
1653413150000|2022-05-24 17:25:50|607.36|604.96|607.73|605.33|607.98|605.58|607.36|604.96|0
1653413160000|2022-05-24 17:26:00|607.98|605.58|607.23|604.83|607.98|605.58|607.23|604.83|0
1653413170000|2022-05-24 17:26:10|606.73|604.33|605.99|603.59|606.73|604.33|605.99|603.59|0
1653413180000|2022-05-24 17:26:20|606.73|604.33|606.24|603.84|606.73|604.33|606.24|603.84|0
1653413190000|2022-05-24 17:26:30|605.74|603.34|604.99|602.59|605.74|603.34|604.75|602.35|0
1653413200000|2022-05-24 17:26:40|605.99|603.59|604.63|602.23|605.99|603.59|604.63|602.23|0
1653413210000|2022-05-24 17:26:50|604.25|601.85|603.5|601.1|604.25|601.85|603.5|601.1|0
1653413220000|2022-05-24 17:27:00|604|601.6|604.75|602.35|604.75|602.35|604|601.6|0
1653413230000|2022-05-24 17:27:10|604.99|602.59|604.99|602.59|604.99|602.59|604.99|602.59|0
1653413240000|2022-05-24 17:27:20|604.5|602.1|604|601.6|605.24|602.84|604|601.6|0
1653413250000|2022-05-24 17:27:30|604.25|601.85|603.5|601.1|604.25|601.85|603.5|601.1|0
1653413260000|2022-05-24 17:27:40|603.26|600.86|602.26|599.86|603.26|600.86|602.26|599.86|0
1653413270000|2022-05-24 17:27:50|603.26|600.86|604.25|601.85|604.25|601.85|603.26|600.86|0
1653413280000|2022-05-24 17:28:00|604|601.6|604.25|601.85|604.25|601.85|604|601.6|0
1653413290000|2022-05-24 17:28:10|603.5|601.1|603.75|601.35|603.75|601.35|603.26|600.86|0
1653413300000|2022-05-24 17:28:20|603.5|601.1|604.75|602.35|604.75|602.35|603.5|601.1|0
1653413310000|2022-05-24 17:28:30|604.5|602.1|604.75|602.35|604.99|602.59|604.5|602.1|0
1653413320000|2022-05-24 17:28:40|604.63|602.23|604.75|602.35|604.99|602.59|604.63|602.23|0
1653413330000|2022-05-24 17:28:50|604.99|602.59|604.25|601.85|604.99|602.59|604.25|601.85|0
1653413340000|2022-05-24 17:29:00|603.5|601.1|602.51|600.11|603.5|601.1|602.51|600.11|0
1653413350000|2022-05-24 17:29:10|602.26|599.86|601.76|599.36|602.26|599.86|601.27|598.87|0
1653413360000|2022-05-24 17:29:20|601.52|599.12|601.27|598.87|601.52|599.12|600.77|598.37|0
1653413370000|2022-05-24 17:29:30|600.77|598.37|600.27|597.87|601.27|598.87|600.27|597.87|0
1653413380000|2022-05-24 17:29:40|600.52|598.12|598.54|596.14|600.52|598.12|598.54|596.14|0
1653413390000|2022-05-24 17:29:50|598.04|595.64|599.03|596.63|599.03|596.63|597.92|595.52|0
1653413400000|2022-05-24 17:30:00|600.52|598.12|600.52|598.12|600.52|598.12|600.27|597.87|0
1653413410000|2022-05-24 17:30:10|601.27|598.87|603.01|600.61|603.01|600.61|601.27|598.87|0
1653413420000|2022-05-24 17:30:20|603.26|600.86|600.27|597.87|603.26|600.86|600.27|597.87|0
1653413430000|2022-05-24 17:30:30|600.65|598.25|602.26|599.86|602.26|599.86|600.65|598.25|0
1653413440000|2022-05-24 17:30:40|602.51|600.11|602.26|599.86|602.76|600.36|602.26|599.86|0
1653413450000|2022-05-24 17:30:50|602.51|600.11|602.51|600.11|602.51|600.11|601.76|599.36|0
1653413460000|2022-05-24 17:31:00|602.01|599.61|603.01|600.61|603.14|600.74|602.01|599.61|0
1653413470000|2022-05-24 17:31:10|602.39|599.99|603.01|600.61|603.01|600.61|602.39|599.99|0
1653413480000|2022-05-24 17:31:20|603.26|600.86|602.76|600.36|603.26|600.86|602.26|599.86|0
1653413490000|2022-05-24 17:31:30|603.01|600.61|603.26|600.86|603.26|600.86|603.01|600.61|0
1653413500000|2022-05-24 17:31:40|603.75|601.35|604.75|602.35|604.75|602.35|603.75|601.35|0
1653413510000|2022-05-24 17:31:50|604.5|602.1|604.75|602.35|604.99|602.59|604.5|602.1|0
1653413520000|2022-05-24 17:32:00|605.24|602.84|605.49|603.09|605.49|603.09|604.75|602.35|0
1653413530000|2022-05-24 17:32:10|606.24|603.84|605.99|603.59|606.24|603.84|605.74|603.34|0
1653413540000|2022-05-24 17:32:20|605.37|602.97|605.87|603.47|605.99|603.59|605.37|602.97|0
1653413550000|2022-05-24 17:32:30|605.99|603.59|605.24|602.84|605.99|603.59|605.24|602.84|0
1653413560000|2022-05-24 17:32:40|605.49|603.09|604.99|602.59|605.49|603.09|604.75|602.35|0
1653413570000|2022-05-24 17:32:50|605.24|602.84|606.49|604.09|606.49|604.09|605.24|602.84|0
1653413580000|2022-05-24 17:33:00|606.73|604.33|606.49|604.09|606.73|604.33|606.49|604.09|0
1653413590000|2022-05-24 17:33:10|606.98|604.58|607.23|604.83|607.23|604.83|606.98|604.58|0
1653413600000|2022-05-24 17:33:20|606.73|604.33|605.24|602.84|606.86|604.46|605.24|602.84|0
1653413610000|2022-05-24 17:33:30|605.49|603.09|605.49|603.09|605.74|603.34|605.49|603.09|0
1653413620000|2022-05-24 17:33:40|604.99|602.59|604.5|602.1|604.99|602.59|604|601.6|0
1653413630000|2022-05-24 17:33:50|604.25|601.85|603.5|601.1|604.25|601.85|603.5|601.1|0
1653413640000|2022-05-24 17:34:00|604.25|601.85|603.26|600.86|604.25|601.85|603.26|600.86|0
1653413650000|2022-05-24 17:34:10|603.01|600.61|602.51|600.11|603.01|600.61|602.51|600.11|0
1653413660000|2022-05-24 17:34:20|602.14|599.74|601.89|599.49|602.51|600.11|601.89|599.49|0
1653413670000|2022-05-24 17:34:30|601.76|599.36|603.26|600.86|603.26|600.86|601.76|599.36|0
1653413680000|2022-05-24 17:34:40|603.14|600.74|602.76|600.36|603.14|600.74|602.64|600.24|0
1653413690000|2022-05-24 17:34:50|603.26|600.86|603.01|600.61|603.26|600.86|602.76|600.36|0
1653413700000|2022-05-24 17:35:00|602.01|599.61|602.51|600.11|602.76|600.36|602.01|599.61|0
1653413710000|2022-05-24 17:35:10|603.01|600.61|602.26|599.86|603.01|600.61|602.26|599.86|0
1653413720000|2022-05-24 17:35:20|603.01|600.61|602.51|600.11|603.26|600.86|602.26|599.86|0
1653413730000|2022-05-24 17:35:30|603.01|600.61|602.76|600.36|603.26|600.86|602.76|600.36|0
1653413740000|2022-05-24 17:35:40|602.51|600.11|603.01|600.61|603.01|600.61|602.26|599.86|0
1653413750000|2022-05-24 17:35:50|602.51|600.11|603.14|600.74|603.38|600.98|602.51|600.11|0
1653413760000|2022-05-24 17:36:00|603.26|600.86|603.38|600.98|603.38|600.98|602.51|600.11|0
1653413770000|2022-05-24 17:36:10|603.26|600.86|603.5|601.1|603.5|601.1|603.01|600.61|0
1653413780000|2022-05-24 17:36:20|603.01|600.61|601.27|598.87|603.01|600.61|601.27|598.87|0
1653413790000|2022-05-24 17:36:30|601.4|599|599.53|597.13|601.4|599|599.53|597.13|0
1653413800000|2022-05-24 17:36:40|599.78|597.38|601.02|598.62|601.02|598.62|599.78|597.38|0
1653413810000|2022-05-24 17:36:50|600.52|598.12|600.52|598.12|600.52|598.12|600.52|598.12|0
1653413820000|2022-05-24 17:37:00|601.52|599.12|602.14|599.74|602.14|599.74|601.52|599.12|0
1653413830000|2022-05-24 17:37:10|602.26|599.86|601.76|599.36|602.26|599.86|601.76|599.36|0
1653413840000|2022-05-24 17:37:20|600.52|598.12|599.28|596.88|600.52|598.12|599.28|596.88|0
1653413850000|2022-05-24 17:37:30|599.53|597.13|598.78|596.38|599.78|597.38|598.78|596.38|0
1653413860000|2022-05-24 17:37:40|598.54|596.14|600.03|597.63|600.03|597.63|598.54|596.14|0
1653413870000|2022-05-24 17:37:50|599.53|597.13|598.04|595.64|599.53|597.13|598.04|595.64|0
1653413880000|2022-05-24 17:38:00|596.68|594.28|595.56|593.16|596.8|594.4|595.56|593.16|0
1653413890000|2022-05-24 17:38:10|595.06|592.66|596.05|593.65|596.05|593.65|595.06|592.66|0
1653413900000|2022-05-24 17:38:20|596.3|593.9|597.29|594.89|597.29|594.89|596.3|593.9|0
1653413910000|2022-05-24 17:38:30|596.93|594.53|595.06|592.66|596.93|594.53|595.06|592.66|0
1653413920000|2022-05-24 17:38:40|595.31|592.91|594.31|591.91|595.31|592.91|594.07|591.67|0
1653413930000|2022-05-24 17:38:50|595.06|592.66|592.82|590.42|595.06|592.66|592.82|590.42|0
1653413940000|2022-05-24 17:39:00|593.07|590.67|594.07|591.67|594.19|591.79|593.07|590.67|0
1653413950000|2022-05-24 17:39:10|593.32|590.92|593.82|591.42|593.82|591.42|592.95|590.55|0
1653413960000|2022-05-24 17:39:20|594.56|592.16|595.19|592.79|595.19|592.79|594.56|592.16|0
1653413970000|2022-05-24 17:39:30|594.69|592.29|594.81|592.41|594.81|592.41|593.82|591.42|0
1653413980000|2022-05-24 17:39:40|594.56|592.16|593.57|591.17|594.56|592.16|593.57|591.17|0
1653413990000|2022-05-24 17:39:50|594.07|591.67|593.57|591.17|594.07|591.67|593.57|591.17|0
1653414000000|2022-05-24 17:40:00|593.32|590.92|593.07|590.67|593.32|590.92|593.07|590.67|0
1653414010000|2022-05-24 17:40:10|592.33|589.93|591.71|589.31|593.07|590.67|591.71|589.31|0
1653414020000|2022-05-24 17:40:20|591.09|588.69|591.09|588.69|591.34|588.94|590.59|588.19|0
1653414030000|2022-05-24 17:40:30|589.1|586.7|589.35|586.95|590.09|587.69|588.85|586.45|0
1653414040000|2022-05-24 17:40:40|588.85|586.45|587.12|584.72|589.1|586.7|587.12|584.72|0
1653414050000|2022-05-24 17:40:50|587.61|585.21|585.38|582.98|587.61|585.21|585.38|582.98|0
1653414060000|2022-05-24 17:41:00|583.89|581.49|583.15|580.75|583.89|581.49|583.15|580.75|0
1653414070000|2022-05-24 17:41:10|582.16|579.76|583.4|581|583.4|581|582.16|579.76|0
1653414080000|2022-05-24 17:41:20|584.39|581.99|586.37|583.97|586.37|583.97|584.39|581.99|0
1653414090000|2022-05-24 17:41:30|586.62|584.22|586.12|583.72|586.62|584.22|586.12|583.72|0
1653414100000|2022-05-24 17:41:40|585.88|583.48|585.38|582.98|586.37|583.97|585.38|582.98|0
1653414110000|2022-05-24 17:41:50|584.88|582.48|585.63|583.23|585.63|583.23|584.88|582.48|0
1653414120000|2022-05-24 17:42:00|585.88|583.48|586.62|584.22|586.62|584.22|584.88|582.48|0
1653414130000|2022-05-24 17:42:10|586.37|583.97|588.98|586.58|588.98|586.58|586.37|583.97|0
1653414140000|2022-05-24 17:42:20|589.1|586.7|588.61|586.21|589.1|586.7|588.36|585.96|0
1653414150000|2022-05-24 17:42:30|588.98|586.58|588.61|586.21|588.98|586.58|588.36|585.96|0
1653414160000|2022-05-24 17:42:40|588.85|586.45|589.1|586.7|589.1|586.7|588.36|585.96|0
1653414170000|2022-05-24 17:42:50|588.11|585.71|588.61|586.21|588.85|586.45|588.11|585.71|0
1653414180000|2022-05-24 17:43:00|587.86|585.46|589.1|586.7|589.1|586.7|587.86|585.46|0
1653414190000|2022-05-24 17:43:10|589.35|586.95|589.35|586.95|589.35|586.95|588.85|586.45|0
1653414200000|2022-05-24 17:43:20|589.6|587.2|589.35|586.95|589.6|587.2|589.35|586.95|0
1653414210000|2022-05-24 17:43:30|589.1|586.7|589.85|587.45|589.85|587.45|588.61|586.21|0
1653414220000|2022-05-24 17:43:40|589.35|586.95|588.73|586.33|589.6|587.2|588.73|586.33|0
1653414230000|2022-05-24 17:43:50|588.85|586.45|589.1|586.7|589.1|586.7|588.85|586.45|0
1653414240000|2022-05-24 17:44:00|588.61|586.21|589.35|586.95|589.35|586.95|588.61|586.21|0
1653414250000|2022-05-24 17:44:10|589.85|587.45|588.11|585.71|589.85|587.45|588.11|585.71|0
1653414260000|2022-05-24 17:44:20|587.86|585.46|588.11|585.71|588.61|586.21|587.86|585.46|0
1653414270000|2022-05-24 17:44:30|588.36|585.96|587.82|585.42|588.61|586.21|587.57|585.17|0
1653414280000|2022-05-24 17:44:40|588.07|585.67|588.07|585.67|588.07|585.67|587.82|585.42|0
1653414290000|2022-05-24 17:44:50|587.57|585.17|587.57|585.17|587.82|585.42|587.57|585.17|0
1653414300000|2022-05-24 17:45:00|588.07|585.67|587.57|585.17|588.07|585.67|587.57|585.17|0
1653414310000|2022-05-24 17:45:10|587.82|585.42|587.32|584.92|587.82|585.42|587.32|584.92|0
1653414320000|2022-05-24 17:45:20|587.57|585.17|587.32|584.92|587.57|585.17|587.32|584.92|0
1653414330000|2022-05-24 17:45:30|586.96|584.56|586.08|583.68|587.08|584.68|586.08|583.68|0
1653414340000|2022-05-24 17:45:40|585.34|582.94|586.33|583.93|586.33|583.93|585.34|582.94|0
1653414350000|2022-05-24 17:45:50|586.08|583.68|585.34|582.94|586.83|584.43|585.34|582.94|0
1653414360000|2022-05-24 17:46:00|584.59|582.19|583.85|581.45|585.09|582.69|583.85|581.45|0
1653414370000|2022-05-24 17:46:10|583.1|580.7|582.61|580.21|583.1|580.7|582.61|580.21|0
1653414380000|2022-05-24 17:46:20|583.1|580.7|581.37|578.97|583.1|580.7|581.12|578.72|0
1653414390000|2022-05-24 17:46:30|580.87|578.47|583.35|580.95|583.35|580.95|580.87|578.47|0
1653414400000|2022-05-24 17:46:40|583.85|581.45|585.34|582.94|585.34|582.94|583.85|581.45|0
1653414410000|2022-05-24 17:46:50|585.09|582.69|585.59|583.19|585.59|583.19|585.09|582.69|0
1653414420000|2022-05-24 17:47:00|587.32|584.92|586.58|584.18|587.32|584.92|586.08|583.68|0
1653414430000|2022-05-24 17:47:10|586.08|583.68|587.32|584.92|587.32|584.92|586.08|583.68|0
1653414440000|2022-05-24 17:47:20|586.33|583.93|587.95|585.55|587.95|585.55|586.33|583.93|0
1653414450000|2022-05-24 17:47:30|587.57|585.17|588.07|585.67|588.07|585.67|587.57|585.17|0
1653414460000|2022-05-24 17:47:40|588.32|585.92|590.55|588.15|590.55|588.15|588.32|585.92|0
1653414470000|2022-05-24 17:47:50|590.8|588.4|590.55|588.15|590.8|588.4|590.43|588.03|0
1653414480000|2022-05-24 17:48:00|589.81|587.41|589.06|586.66|589.81|587.41|589.06|586.66|0
1653414490000|2022-05-24 17:48:10|590.3|587.9|590.05|587.65|590.3|587.9|589.81|587.41|0
1653414500000|2022-05-24 17:48:20|590.3|587.9|589.56|587.16|590.3|587.9|588.56|586.16|0
1653414510000|2022-05-24 17:48:30|589.94|587.54|589.56|587.16|589.94|587.54|589.56|587.16|0
1653414520000|2022-05-24 17:48:40|589.06|586.66|589.69|587.29|589.69|587.29|589.06|586.66|0
1653414530000|2022-05-24 17:48:50|588.81|586.41|588.81|586.41|588.81|586.41|588.56|586.16|0
1653414540000|2022-05-24 17:49:00|588.32|585.92|587.2|584.8|588.32|585.92|587.2|584.8|0
1653414550000|2022-05-24 17:49:10|587.32|584.92|586.58|584.18|587.32|584.92|586.58|584.18|0
1653414560000|2022-05-24 17:49:20|587.32|584.92|587.08|584.68|587.32|584.92|586.58|584.18|0
1653414570000|2022-05-24 17:49:30|586.08|583.68|587.32|584.92|587.32|584.92|586.08|583.68|0
1653414580000|2022-05-24 17:49:40|587.57|585.17|587.08|584.68|587.57|585.17|587.08|584.68|0
1653414590000|2022-05-24 17:49:50|587.57|585.17|586.83|584.43|587.57|585.17|586.83|584.43|0
1653414600000|2022-05-24 17:50:00|585.83|583.43|586.33|583.93|586.33|583.93|585.83|583.43|0
1653414610000|2022-05-24 17:50:10|586.58|584.18|587.57|585.17|587.57|585.17|586.58|584.18|0
1653414620000|2022-05-24 17:50:20|587.32|584.92|587.82|585.42|587.82|585.42|586.83|584.43|0
1653414630000|2022-05-24 17:50:30|587.57|585.17|588.07|585.67|588.07|585.67|587.57|585.17|0
1653414640000|2022-05-24 17:50:40|587.32|584.92|587.7|585.3|587.7|585.3|587.08|584.68|0
1653414650000|2022-05-24 17:50:50|586.83|584.43|586.33|583.93|587.08|584.68|586.33|583.93|0
1653414660000|2022-05-24 17:51:00|586.08|583.68|587.08|584.68|587.08|584.68|586.08|583.68|0
1653414670000|2022-05-24 17:51:10|586.33|583.93|585.59|583.19|586.33|583.93|585.59|583.19|0
1653414680000|2022-05-24 17:51:20|585.47|583.07|584.72|582.32|585.47|583.07|584.35|581.95|0
1653414690000|2022-05-24 17:51:30|584.35|581.95|585.09|582.69|585.09|582.69|584.35|581.95|0
1653414700000|2022-05-24 17:51:40|584.47|582.07|584.97|582.57|585.09|582.69|584.47|582.07|0
1653414710000|2022-05-24 17:51:50|585.83|583.43|584.35|581.95|585.83|583.43|584.35|581.95|0
1653414720000|2022-05-24 17:52:00|583.6|581.2|584.84|582.44|584.84|582.44|583.6|581.2|0
1653414730000|2022-05-24 17:52:10|585.09|582.69|586.08|583.68|586.08|583.68|585.09|582.69|0
1653414740000|2022-05-24 17:52:20|585.34|582.94|585.59|583.19|585.59|583.19|585.34|582.94|0
1653414750000|2022-05-24 17:52:30|585.47|583.07|585.09|582.69|585.59|583.19|585.09|582.69|0
1653414760000|2022-05-24 17:52:40|585.34|582.94|584.84|582.44|585.34|582.94|584.72|582.32|0
1653414770000|2022-05-24 17:52:50|584.47|582.07|584.35|581.95|584.59|582.19|584.35|581.95|0
1653414780000|2022-05-24 17:53:00|584.59|582.19|584.59|582.19|584.59|582.19|584.35|581.95|0
1653414790000|2022-05-24 17:53:10|585.09|582.69|585.09|582.69|585.59|583.19|585.09|582.69|0
1653414800000|2022-05-24 17:53:20|584.35|581.95|583.6|581.2|584.35|581.95|583.6|581.2|0
1653414810000|2022-05-24 17:53:30|583.85|581.45|583.1|580.7|583.85|581.45|582.86|580.46|0
1653414820000|2022-05-24 17:53:40|583.6|581.2|583.35|580.95|583.85|581.45|583.35|580.95|0
1653414830000|2022-05-24 17:53:50|583.6|581.2|583.85|581.45|583.85|581.45|583.1|580.7|0
1653414840000|2022-05-24 17:54:00|583.98|581.58|583.35|580.95|583.98|581.58|582.61|580.21|0
1653414850000|2022-05-24 17:54:10|582.86|580.46|581.37|578.97|582.86|580.46|581.37|578.97|0
1653414860000|2022-05-24 17:54:20|582.11|579.71|582.86|580.46|582.86|580.46|582.11|579.71|0
1653414870000|2022-05-24 17:54:30|582.36|579.96|582.61|580.21|583.35|580.95|582.36|579.96|0
1653414880000|2022-05-24 17:54:40|583.1|580.7|583.85|581.45|583.85|581.45|582.86|580.46|0
1653414890000|2022-05-24 17:54:50|584.1|581.7|583.85|581.45|584.59|582.19|583.85|581.45|0
1653414900000|2022-05-24 17:55:00|582.86|580.46|582.36|579.96|582.86|580.46|582.36|579.96|0
1653414910000|2022-05-24 17:55:10|583.1|580.7|583.1|580.7|583.6|581.2|583.1|580.7|0
1653414920000|2022-05-24 17:55:20|583.35|580.95|583.85|581.45|583.85|581.45|583.35|580.95|0
1653414930000|2022-05-24 17:55:30|583.6|581.2|582.61|580.21|583.6|581.2|582.61|580.21|0
1653414940000|2022-05-24 17:55:40|582.74|580.34|582.36|579.96|582.86|580.46|581.62|579.22|0
1653414950000|2022-05-24 17:55:50|582.11|579.71|581|578.6|582.11|579.71|580.87|578.47|0
1653414960000|2022-05-24 17:56:00|580.62|578.22|580.13|577.73|580.62|578.22|579.38|576.98|0
1653414970000|2022-05-24 17:56:10|580.38|577.98|579.88|577.48|580.38|577.98|579.88|577.48|0
1653414980000|2022-05-24 17:56:20|579.63|577.23|580.38|577.98|580.38|577.98|579.63|577.23|0
1653414990000|2022-05-24 17:56:30|580.13|577.73|581.37|578.97|581.37|578.97|580.13|577.73|0
1653415000000|2022-05-24 17:56:40|581.12|578.72|581.62|579.22|582.11|579.71|581.12|578.72|0
1653415010000|2022-05-24 17:56:50|581.86|579.46|581.86|579.46|582.11|579.71|581.86|579.46|0
1653415020000|2022-05-24 17:57:00|581.37|578.97|581.86|579.46|581.86|579.46|581.12|578.72|0
1653415030000|2022-05-24 17:57:10|582.61|580.21|581.86|579.46|582.61|580.21|581.86|579.46|0
1653415040000|2022-05-24 17:57:20|582.11|579.71|582.86|580.46|582.86|580.46|582.11|579.71|0
1653415050000|2022-05-24 17:57:30|583.6|581.2|584.34|581.94|584.34|581.94|583.6|581.2|0
1653415060000|2022-05-24 17:57:40|584.47|582.07|585.09|582.69|585.09|582.69|584.34|581.94|0
1653415070000|2022-05-24 17:57:50|585.34|582.94|585.96|583.56|585.96|583.56|585.34|582.94|0
1653415080000|2022-05-24 17:58:00|586.08|583.68|585.83|583.43|586.21|583.81|585.34|582.94|0
1653415090000|2022-05-24 17:58:10|586.08|583.68|585.09|582.69|586.08|583.68|585.09|582.69|0
1653415100000|2022-05-24 17:58:20|586.08|583.68|586.08|583.68|586.33|583.93|585.83|583.43|0
1653415110000|2022-05-24 17:58:30|586.33|583.93|585.59|583.19|586.33|583.93|585.59|583.19|0
1653415120000|2022-05-24 17:58:40|584.59|582.19|585.09|582.69|585.09|582.69|584.59|582.19|0
1653415130000|2022-05-24 17:58:50|584.84|582.44|584.84|582.44|584.84|582.44|584.59|582.19|0
1653415140000|2022-05-24 17:59:00|584.1|581.7|584.59|582.19|585.09|582.69|584.1|581.7|0
1653415150000|2022-05-24 17:59:10|584.34|581.94|584.23|581.83|584.59|582.19|584.23|581.83|0
1653415160000|2022-05-24 17:59:20|584.1|581.7|583.6|581.2|584.1|581.7|583.35|580.95|0
1653415170000|2022-05-24 17:59:30|583.35|580.95|583.23|580.83|583.6|581.2|583.23|580.83|0
1653415180000|2022-05-24 17:59:40|582.86|580.46|584.34|581.94|584.34|581.94|582.86|580.46|0
1653415190000|2022-05-24 17:59:50|584.84|582.44|584.84|582.44|584.84|582.44|584.59|582.19|0
1653415200000|2022-05-24 18:00:00|584.47|582.07|583.6|581.2|584.47|582.07|583.6|581.2|0
1653415210000|2022-05-24 18:00:10|584.1|581.7|583.6|581.2|584.1|581.7|583.6|581.2|0
1653415220000|2022-05-24 18:00:20|583.35|580.95|583.48|581.08|583.48|581.08|583.35|580.95|0
1653415230000|2022-05-24 18:00:30|583.35|580.95|583.1|580.7|583.6|581.2|582.86|580.46|0
1653415240000|2022-05-24 18:00:40|583.48|581.08|583.35|580.95|583.48|581.08|583.1|580.7|0
1653415250000|2022-05-24 18:00:50|584.34|581.94|584.59|582.19|584.84|582.44|584.34|581.94|0
1653415260000|2022-05-24 18:01:00|584.34|581.94|584.84|582.44|584.84|582.44|583.6|581.2|0
1653415270000|2022-05-24 18:01:10|584.34|581.94|586.33|583.93|586.33|583.93|584.34|581.94|0
1653415280000|2022-05-24 18:01:20|586.08|583.68|587.32|584.92|587.32|584.92|586.08|583.68|0
1653415290000|2022-05-24 18:01:30|587.07|584.67|588.81|586.41|588.81|586.41|587.07|584.67|0
1653415300000|2022-05-24 18:01:40|589.56|587.16|590.18|587.78|590.18|587.78|589.56|587.16|0
1653415310000|2022-05-24 18:01:50|590.55|588.15|590.55|588.15|590.55|588.15|590.05|587.65|0
1653415320000|2022-05-24 18:02:00|590.05|587.65|588.32|585.92|590.05|587.65|588.32|585.92|0
1653415330000|2022-05-24 18:02:10|587.82|585.42|589.06|586.66|589.06|586.66|587.82|585.42|0
1653415340000|2022-05-24 18:02:20|589.81|587.41|590.05|587.65|590.05|587.65|589.81|587.41|0
1653415350000|2022-05-24 18:02:30|590.3|587.9|590.43|588.03|590.55|588.15|590.3|587.9|0
1653415360000|2022-05-24 18:02:40|590.05|587.65|590.05|587.65|590.05|587.65|589.56|587.16|0
1653415370000|2022-05-24 18:02:50|589.31|586.91|589.06|586.66|589.56|587.16|589.06|586.66|0
1653415380000|2022-05-24 18:03:00|588.69|586.29|587.57|585.17|588.69|586.29|587.57|585.17|0
1653415390000|2022-05-24 18:03:10|587.07|584.67|587.82|585.42|588.07|585.67|587.07|584.67|0
1653415400000|2022-05-24 18:03:20|589.06|586.66|589.56|587.16|589.56|587.16|589.06|586.66|0
1653415410000|2022-05-24 18:03:30|589.06|586.66|588.56|586.16|589.56|587.16|588.56|586.16|0
1653415420000|2022-05-24 18:03:40|589.31|586.91|588.81|586.41|589.56|587.16|588.81|586.41|0
1653415430000|2022-05-24 18:03:50|589.56|587.16|588.56|586.16|589.56|587.16|588.56|586.16|0
1653415440000|2022-05-24 18:04:00|588.07|585.67|589.31|586.91|589.31|586.91|588.07|585.67|0
1653415450000|2022-05-24 18:04:10|588.81|586.41|587.82|585.42|588.81|586.41|587.82|585.42|0
1653415460000|2022-05-24 18:04:20|587.57|585.17|588.56|586.16|588.56|586.16|587.57|585.17|0
1653415470000|2022-05-24 18:04:30|589.06|586.66|589.31|586.91|589.81|587.41|589.06|586.66|0
1653415480000|2022-05-24 18:04:40|589.81|587.41|589.81|587.41|589.81|587.41|589.81|587.41|0
1653415490000|2022-05-24 18:04:50|590.3|587.9|592.04|589.64|592.04|589.64|590.3|587.9|0
1653415500000|2022-05-24 18:05:00|591.29|588.89|591.79|589.39|591.79|589.39|590.55|588.15|0
1653415510000|2022-05-24 18:05:10|591.05|588.65|592.04|589.64|592.04|589.64|591.05|588.65|0
1653415520000|2022-05-24 18:05:20|591.79|589.39|592.04|589.64|592.29|589.89|591.54|589.14|0
1653415530000|2022-05-24 18:05:30|591.05|588.65|591.29|588.89|591.29|588.89|591.05|588.65|0
1653415540000|2022-05-24 18:05:40|590.3|587.9|589.81|587.41|590.3|587.9|589.81|587.41|0
1653415550000|2022-05-24 18:05:50|590.05|587.65|589.56|587.16|590.05|587.65|589.56|587.16|0
1653415560000|2022-05-24 18:06:00|589.31|586.91|589.06|586.66|589.31|586.91|589.06|586.66|0
1653415570000|2022-05-24 18:06:10|588.56|586.16|588.32|585.92|588.56|586.16|588.32|585.92|0
1653415580000|2022-05-24 18:06:20|588.07|585.67|588.81|586.41|588.81|586.41|587.57|585.17|0
1653415590000|2022-05-24 18:06:30|589.06|586.66|588.56|586.16|589.06|586.66|588.32|585.92|0
1653415600000|2022-05-24 18:06:40|588.32|585.92|588.81|586.41|588.81|586.41|588.32|585.92|0
1653415610000|2022-05-24 18:06:50|588.32|585.92|589.56|587.16|589.56|587.16|588.32|585.92|0
1653415620000|2022-05-24 18:07:00|588.81|586.41|588.56|586.16|588.81|586.41|588.32|585.92|0
1653415630000|2022-05-24 18:07:10|589.06|586.66|587.95|585.55|589.06|586.66|587.95|585.55|0
1653415640000|2022-05-24 18:07:20|587.57|585.17|586.08|583.68|587.57|585.17|586.08|583.68|0
1653415650000|2022-05-24 18:07:30|585.58|583.18|586.33|583.93|586.58|584.18|585.58|583.18|0
1653415660000|2022-05-24 18:07:40|585.83|583.43|586.08|583.68|586.08|583.68|585.83|583.43|0
1653415670000|2022-05-24 18:07:50|586.33|583.93|585.09|582.69|586.33|583.93|585.09|582.69|0
1653415680000|2022-05-24 18:08:00|585.96|583.56|587.32|584.92|587.32|584.92|585.96|583.56|0
1653415690000|2022-05-24 18:08:10|586.83|584.43|586.08|583.68|586.95|584.55|586.08|583.68|0
1653415700000|2022-05-24 18:08:20|585.83|583.43|586.58|584.18|586.58|584.18|585.83|583.43|0
1653415710000|2022-05-24 18:08:30|586.46|584.06|586.08|583.68|586.46|584.06|586.08|583.68|0
1653415720000|2022-05-24 18:08:40|586.58|584.18|583.6|581.2|586.58|584.18|583.6|581.2|0
1653415730000|2022-05-24 18:08:50|583.1|580.7|583.85|581.45|583.85|581.45|583.1|580.7|0
1653415740000|2022-05-24 18:09:00|581.86|579.46|581.37|578.97|581.86|579.46|581.37|578.97|0
1653415750000|2022-05-24 18:09:10|580.62|578.22|579.88|577.48|581|578.6|579.88|577.48|0
1653415760000|2022-05-24 18:09:20|579.51|577.11|578.64|576.24|579.51|577.11|578.64|576.24|0
1653415770000|2022-05-24 18:09:30|576.41|574.01|576.16|573.76|576.41|574.01|574.67|572.27|0
1653415780000|2022-05-24 18:09:40|575.66|573.26|577.15|574.75|577.15|574.75|575.66|573.26|0
1653415790000|2022-05-24 18:09:50|577.4|575|577.65|575.25|578.14|575.74|577.4|575|0
1653415800000|2022-05-24 18:10:00|577.89|575.49|578.14|575.74|578.39|575.99|577.89|575.49|0
1653415810000|2022-05-24 18:10:10|577.89|575.49|577.4|575|577.89|575.49|577.15|574.75|0
1653415820000|2022-05-24 18:10:20|575.66|573.26|575.17|572.77|575.91|573.51|574.67|572.27|0
1653415830000|2022-05-24 18:10:30|576.16|573.76|574.8|572.4|576.16|573.76|574.8|572.4|0
1653415840000|2022-05-24 18:10:40|575.17|572.77|575.66|573.26|575.66|573.26|574.8|572.4|0
1653415850000|2022-05-24 18:10:50|574.92|572.52|574.42|572.02|575.17|572.77|574.42|572.02|0
1653415860000|2022-05-24 18:11:00|574.17|571.77|570.21|567.81|574.42|572.02|569.96|567.56|0
1653415870000|2022-05-24 18:11:10|570.7|568.3|568.97|566.57|570.7|568.3|568.97|566.57|0
1653415880000|2022-05-24 18:11:20|569.22|566.82|568.72|566.32|569.22|566.82|568.72|566.32|0
1653415890000|2022-05-24 18:11:30|567.24|564.84|569.22|566.82|569.22|566.82|567.24|564.84|0
1653415900000|2022-05-24 18:11:40|569.71|567.31|568.23|565.83|569.71|567.31|568.23|565.83|0
1653415910000|2022-05-24 18:11:50|567.73|565.33|568.47|566.07|568.47|566.07|567.73|565.33|0
1653415920000|2022-05-24 18:12:00|568.23|565.83|567.98|565.58|568.97|566.57|567.98|565.58|0
1653415930000|2022-05-24 18:12:10|568.47|566.07|569.71|567.31|570.7|568.3|568.47|566.07|0
1653415940000|2022-05-24 18:12:20|570.21|567.81|569.59|567.19|570.21|567.81|569.47|567.07|0
1653415950000|2022-05-24 18:12:30|569.22|566.82|568.72|566.32|569.22|566.82|568.47|566.07|0
1653415960000|2022-05-24 18:12:40|568.97|566.57|569.47|567.07|569.47|567.07|568.36|565.96|0
1653415970000|2022-05-24 18:12:50|569.71|567.31|569.35|566.95|569.71|567.31|568.72|566.32|0
1653415980000|2022-05-24 18:13:00|568.72|566.32|570.7|568.3|570.7|568.3|568.72|566.32|0
1653415990000|2022-05-24 18:13:10|572.19|569.79|570.95|568.55|572.19|569.79|570.95|568.55|0
1653416000000|2022-05-24 18:13:20|571.45|569.05|571.2|568.8|571.94|569.54|571.2|568.8|0
1653416010000|2022-05-24 18:13:30|571.45|569.05|571.7|569.3|571.7|569.3|570.95|568.55|0
1653416020000|2022-05-24 18:13:40|572.19|569.79|572.32|569.92|572.44|570.04|572.19|569.79|0
1653416030000|2022-05-24 18:13:50|572.69|570.29|573.18|570.78|573.18|570.78|572.69|570.29|0
1653416040000|2022-05-24 18:14:00|572.44|570.04|573.68|571.28|573.68|571.28|572.19|569.79|0
1653416050000|2022-05-24 18:14:10|575.17|572.77|576.16|573.76|576.16|573.76|575.17|572.77|0
1653416060000|2022-05-24 18:14:20|576.9|574.5|576.9|574.5|577.15|574.75|576.9|574.5|0
1653416070000|2022-05-24 18:14:30|577.15|574.75|577.15|574.75|577.65|575.25|577.15|574.75|0
1653416080000|2022-05-24 18:14:40|576.65|574.25|576.65|574.25|576.65|574.25|576.41|574.01|0
1653416090000|2022-05-24 18:14:50|576.29|573.89|576.04|573.64|576.78|574.38|576.04|573.64|0
1653416100000|2022-05-24 18:15:00|575.66|573.26|576.65|574.25|576.65|574.25|575.41|573.01|0
1653416110000|2022-05-24 18:15:10|577.4|575|577.15|574.75|577.4|575|576.9|574.5|0
1653416120000|2022-05-24 18:15:20|577.65|575.25|577.89|575.49|577.89|575.49|577.4|575|0
1653416130000|2022-05-24 18:15:30|578.27|575.87|578.89|576.49|578.89|576.49|578.27|575.87|0
1653416140000|2022-05-24 18:15:40|579.13|576.73|578.95|576.55|579.94|577.54|578.95|576.55|0
1653416150000|2022-05-24 18:15:50|579.58|577.18|579.34|576.94|579.83|577.43|579.34|576.94|0
1653416160000|2022-05-24 18:16:00|579.58|577.18|578.96|576.56|579.58|577.18|578.46|576.06|0
1653416170000|2022-05-24 18:16:10|579.21|576.81|578.22|575.82|579.46|577.06|578.22|575.82|0
1653416180000|2022-05-24 18:16:20|578.96|576.56|578.84|576.44|578.96|576.56|578.71|576.31|0
1653416190000|2022-05-24 18:16:30|578.22|575.82|578.42|576.02|578.67|576.27|578.22|575.82|0
1653416200000|2022-05-24 18:16:40|578.17|575.77|578.91|576.51|578.91|576.51|578.17|575.77|0
1653416210000|2022-05-24 18:16:50|578.42|576.02|578.17|575.77|578.42|576.02|578.05|575.65|0
1653416220000|2022-05-24 18:17:00|577.8|575.4|579.41|577.01|579.41|577.01|577.43|575.03|0
1653416230000|2022-05-24 18:17:10|578.42|576.02|578.91|576.51|579.04|576.64|578.42|576.02|0
1653416240000|2022-05-24 18:17:20|578.67|576.27|578.91|576.51|578.91|576.51|578.17|575.77|0
1653416250000|2022-05-24 18:17:30|578.42|576.02|579.16|576.76|579.16|576.76|578.42|576.02|0
1653416260000|2022-05-24 18:17:40|579.41|577.01|579.66|577.26|579.91|577.51|579.41|577.01|0
1653416270000|2022-05-24 18:17:50|579.91|577.51|580.15|577.75|580.15|577.75|579.41|577.01|0
1653416280000|2022-05-24 18:18:00|579.91|577.51|578.91|576.51|579.91|577.51|578.91|576.51|0
1653416290000|2022-05-24 18:18:10|579.66|577.26|580.4|578|580.4|578|579.16|576.76|0
1653416300000|2022-05-24 18:18:20|581.64|579.24|582.39|579.99|582.63|580.23|581.64|579.24|0
1653416310000|2022-05-24 18:18:30|582.88|580.48|584.12|581.72|584.62|582.22|582.88|580.48|0
1653416320000|2022-05-24 18:18:40|583.51|581.11|584.37|581.97|584.37|581.97|583.13|580.73|0
1653416330000|2022-05-24 18:18:50|584.87|582.47|584.62|582.22|584.87|582.47|584.12|581.72|0
1653416340000|2022-05-24 18:19:00|585.11|582.71|584.5|582.1|585.11|582.71|584.5|582.1|0
1653416350000|2022-05-24 18:19:10|585.11|582.71|585.11|582.71|585.11|582.71|584.87|582.47|0
1653416360000|2022-05-24 18:19:20|586.11|583.71|585.61|583.21|586.11|583.71|585.11|582.71|0
1653416370000|2022-05-24 18:19:30|584.62|582.22|583.13|580.73|584.62|582.22|583.13|580.73|0
1653416380000|2022-05-24 18:19:40|583.63|581.23|583.63|581.23|584.12|581.72|583.63|581.23|0
1653416390000|2022-05-24 18:19:50|583.13|580.73|583.38|580.98|583.38|580.98|582.88|580.48|0
1653416400000|2022-05-24 18:20:00|583.87|581.47|585.11|582.71|585.11|582.71|583.87|581.47|0
1653416410000|2022-05-24 18:20:10|584.37|581.97|585.36|582.96|585.36|582.96|583.87|581.47|0
1653416420000|2022-05-24 18:20:20|586.6|584.2|587.1|584.7|587.6|585.2|586.6|584.2|0
1653416430000|2022-05-24 18:20:30|587.35|584.95|587.6|585.2|588.59|586.19|587.35|584.95|0
1653416440000|2022-05-24 18:20:40|586.36|583.96|586.48|584.08|586.48|584.08|586.36|583.96|0
1653416450000|2022-05-24 18:20:50|584.62|582.22|584.87|582.47|584.87|582.47|583.63|581.23|0
1653416460000|2022-05-24 18:21:00|584.12|581.72|584.37|581.97|584.37|581.97|584.12|581.72|0
1653416470000|2022-05-24 18:21:10|585.11|582.71|583.38|580.98|585.11|582.71|583.38|580.98|0
1653416480000|2022-05-24 18:21:20|583.13|580.73|582.63|580.23|583.13|580.73|582.63|580.23|0
1653416490000|2022-05-24 18:21:30|583.13|580.73|583.38|580.98|583.38|580.98|582.88|580.48|0
1653416500000|2022-05-24 18:21:40|583.13|580.73|581.89|579.49|583.13|580.73|581.89|579.49|0
1653416510000|2022-05-24 18:21:50|582.39|579.99|582.63|580.23|582.63|580.23|582.14|579.74|0
1653416520000|2022-05-24 18:22:00|581.89|579.49|583.13|580.73|583.13|580.73|581.89|579.49|0
1653416530000|2022-05-24 18:22:10|582.76|580.36|582.14|579.74|582.88|580.48|582.14|579.74|0
1653416540000|2022-05-24 18:22:20|581.39|578.99|582.14|579.74|582.14|579.74|581.15|578.75|0
1653416550000|2022-05-24 18:22:30|581.89|579.49|581.64|579.24|581.89|579.49|581.39|578.99|0
1653416560000|2022-05-24 18:22:40|581.27|578.87|581.15|578.75|581.64|579.24|581.15|578.75|0
1653416570000|2022-05-24 18:22:50|581.64|579.24|581.39|578.99|581.64|579.24|581.39|578.99|0
1653416580000|2022-05-24 18:23:00|581.64|579.24|581.15|578.75|581.64|579.24|581.15|578.75|0
1653416590000|2022-05-24 18:23:10|581.03|578.63|579.41|577.01|581.03|578.63|579.41|577.01|0
1653416600000|2022-05-24 18:23:20|579.91|577.51|578.17|575.77|579.91|577.51|577.43|575.03|0
1653416610000|2022-05-24 18:23:30|577.67|575.27|578.67|576.27|578.67|576.27|577.67|575.27|0
1653416620000|2022-05-24 18:23:40|577.67|575.27|577.67|575.27|577.67|575.27|577.67|575.27|0
1653416630000|2022-05-24 18:23:50|577.18|574.78|579.41|577.01|579.41|577.01|577.18|574.78|0
1653416640000|2022-05-24 18:24:00|579.91|577.51|581.15|578.75|581.15|578.75|579.91|577.51|0
1653416650000|2022-05-24 18:24:10|580.65|578.25|580.03|577.63|580.65|578.25|579.41|577.01|0
1653416660000|2022-05-24 18:24:20|580.15|577.75|577.92|575.52|580.15|577.75|577.92|575.52|0
1653416670000|2022-05-24 18:24:30|578.17|575.77|577.92|575.52|578.17|575.77|577.43|575.03|0
1653416680000|2022-05-24 18:24:40|577.18|574.78|577.43|575.03|577.43|575.03|577.18|574.78|0
1653416690000|2022-05-24 18:24:50|577.18|574.78|576.93|574.53|577.18|574.78|576.93|574.53|0
1653416700000|2022-05-24 18:25:00|577.18|574.78|576.93|574.53|577.18|574.78|576.93|574.53|0
1653416710000|2022-05-24 18:25:10|576.19|573.79|574.7|572.3|576.19|573.79|574.7|572.3|0
1653416720000|2022-05-24 18:25:20|575.19|572.79|574.95|572.55|575.44|573.04|574.7|572.3|0
1653416730000|2022-05-24 18:25:30|573.96|571.56|573.21|570.81|573.96|571.56|572.96|570.56|0
1653416740000|2022-05-24 18:25:40|574.7|572.3|574.7|572.3|574.95|572.55|574.7|572.3|0
1653416750000|2022-05-24 18:25:50|574.08|571.68|575.19|572.79|575.19|572.79|574.08|571.68|0
1653416760000|2022-05-24 18:26:00|575.69|573.29|575.94|573.54|575.94|573.54|575.69|573.29|0
1653416770000|2022-05-24 18:26:10|577.43|575.03|578.17|575.77|578.17|575.77|577.18|574.78|0
1653416780000|2022-05-24 18:26:20|577.67|575.27|577.18|574.78|577.67|575.27|576.93|574.53|0
1653416790000|2022-05-24 18:26:30|576.93|574.53|576.93|574.53|576.93|574.53|576.68|574.28|0
1653416800000|2022-05-24 18:26:40|577.67|575.27|577.67|575.27|577.67|575.27|577.18|574.78|0
1653416810000|2022-05-24 18:26:50|577.18|574.78|576.32|573.92|577.43|575.03|576.32|573.92|0
1653416820000|2022-05-24 18:27:00|577.06|574.66|577.67|575.27|577.92|575.52|577.06|574.66|0
1653416830000|2022-05-24 18:27:10|577.92|575.52|577.67|575.27|577.92|575.52|577.43|575.03|0
1653416840000|2022-05-24 18:27:20|576.93|574.53|576.93|574.53|577.18|574.78|576.68|574.28|0
1653416850000|2022-05-24 18:27:30|577.43|575.03|577.43|575.03|577.67|575.27|577.18|574.78|0
1653416860000|2022-05-24 18:27:40|577.67|575.27|577.43|575.03|578.17|575.77|577.43|575.03|0
1653416870000|2022-05-24 18:27:50|577.67|575.27|577.67|575.27|577.92|575.52|577.67|575.27|0
1653416880000|2022-05-24 18:28:00|577.92|575.52|576.93|574.53|577.92|575.52|576.93|574.53|0
1653416890000|2022-05-24 18:28:10|576.32|573.92|576.19|573.79|576.32|573.92|576.19|573.79|0
1653416900000|2022-05-24 18:28:20|576.43|574.03|575.32|572.92|576.43|574.03|575.32|572.92|0
1653416910000|2022-05-24 18:28:30|575.44|573.04|576.68|574.28|576.68|574.28|575.44|573.04|0
1653416920000|2022-05-24 18:28:40|576.56|574.16|576.68|574.28|576.93|574.53|576.19|573.79|0
1653416930000|2022-05-24 18:28:50|576.19|573.79|577.18|574.78|577.18|574.78|576.19|573.79|0
1653416940000|2022-05-24 18:29:00|577.8|575.4|578.42|576.02|578.42|576.02|577.8|575.4|0
1653416950000|2022-05-24 18:29:10|577.43|575.03|576.81|574.41|577.43|575.03|576.68|574.28|0
1653416960000|2022-05-24 18:29:20|576.68|574.28|575.94|573.54|576.93|574.53|575.94|573.54|0
1653416970000|2022-05-24 18:29:30|576.93|574.53|578.17|575.77|578.17|575.77|576.93|574.53|0
1653416980000|2022-05-24 18:29:40|577.67|575.27|577.92|575.52|578.17|575.77|577.67|575.27|0
1653416990000|2022-05-24 18:29:50|578.42|576.02|579.41|577.01|579.41|577.01|578.42|576.02|0
1653417000000|2022-05-24 18:30:00|580.65|578.25|578.42|576.02|580.65|578.25|578.42|576.02|0
1653417010000|2022-05-24 18:30:10|578.55|576.15|577.43|575.03|578.67|576.27|577.43|575.03|0
1653417020000|2022-05-24 18:30:20|578.42|576.02|580.4|578|580.4|578|578.42|576.02|0
1653417030000|2022-05-24 18:30:30|579.66|577.26|579.66|577.26|579.66|577.26|579.41|577.01|0
1653417040000|2022-05-24 18:30:40|579.41|577.01|579.16|576.76|579.41|577.01|578.91|576.51|0
1653417050000|2022-05-24 18:30:50|578.67|576.27|579.54|577.14|579.54|577.14|578.42|576.02|0
1653417060000|2022-05-24 18:31:00|580.15|577.75|579.9|577.5|580.4|578|579.9|577.5|0
1653417070000|2022-05-24 18:31:10|580.15|577.75|581.39|578.99|581.39|578.99|580.15|577.75|0
1653417080000|2022-05-24 18:31:20|582.38|579.98|581.64|579.24|582.51|580.11|581.64|579.24|0
1653417090000|2022-05-24 18:31:30|581.39|578.99|579.66|577.26|581.39|578.99|579.66|577.26|0
1653417100000|2022-05-24 18:31:40|580.4|578|579.9|577.5|580.4|578|579.41|577.01|0
1653417110000|2022-05-24 18:31:50|580.15|577.75|580.65|578.25|580.65|578.25|580.15|577.75|0
1653417120000|2022-05-24 18:32:00|579.9|577.5|579.66|577.26|579.9|577.5|579.41|577.01|0
1653417130000|2022-05-24 18:32:10|580.15|577.75|578.91|576.51|580.15|577.75|578.67|576.27|0
1653417140000|2022-05-24 18:32:20|578.67|576.27|578.67|576.27|579.41|577.01|578.67|576.27|0
1653417150000|2022-05-24 18:32:30|578.42|576.02|577.92|575.52|578.55|576.15|577.92|575.52|0
1653417160000|2022-05-24 18:32:40|577.18|574.78|576.81|574.41|577.18|574.78|576.81|574.41|0
1653417170000|2022-05-24 18:32:50|576.68|574.28|576.43|574.03|576.93|574.53|576.19|573.79|0
1653417180000|2022-05-24 18:33:00|576.68|574.28|578.3|575.9|578.3|575.9|576.68|574.28|0
1653417190000|2022-05-24 18:33:10|576.68|574.28|576.19|573.79|576.68|574.28|575.69|573.29|0
1653417200000|2022-05-24 18:33:20|575.94|573.54|576.93|574.53|576.93|574.53|575.94|573.54|0
1653417210000|2022-05-24 18:33:30|576.81|574.41|577.43|575.03|577.43|575.03|576.81|574.41|0
1653417220000|2022-05-24 18:33:40|577.06|574.66|576.43|574.03|577.06|574.66|576.43|574.03|0
1653417230000|2022-05-24 18:33:50|575.69|573.29|575.44|573.04|575.69|573.29|575.44|573.04|0
1653417240000|2022-05-24 18:34:00|575.69|573.29|575.19|572.79|575.69|573.29|575.19|572.79|0
1653417250000|2022-05-24 18:34:10|575.94|573.54|576.93|574.53|576.93|574.53|575.94|573.54|0
1653417260000|2022-05-24 18:34:20|575.94|573.54|576.68|574.28|576.68|574.28|575.94|573.54|0
1653417270000|2022-05-24 18:34:30|577.43|575.03|577.18|574.78|577.43|575.03|577.18|574.78|0
1653417280000|2022-05-24 18:34:40|576.19|573.79|575.19|572.79|576.19|573.79|575.19|572.79|0
1653417290000|2022-05-24 18:34:50|574.45|572.05|573.96|571.56|574.45|572.05|573.46|571.06|0
1653417300000|2022-05-24 18:35:00|574.2|571.8|573.46|571.06|574.2|571.8|573.46|571.06|0
1653417310000|2022-05-24 18:35:10|574.45|572.05|572.96|570.56|574.45|572.05|572.96|570.56|0
1653417320000|2022-05-24 18:35:20|572.47|570.07|570.73|568.33|572.47|570.07|570.73|568.33|0
1653417330000|2022-05-24 18:35:30|570.49|568.09|571.97|569.57|571.97|569.57|570.49|568.09|0
1653417340000|2022-05-24 18:35:40|572.72|570.32|572.72|570.32|572.96|570.56|572.47|570.07|0
1653417350000|2022-05-24 18:35:50|572.22|569.82|572.22|569.82|572.72|570.32|572.22|569.82|0
1653417360000|2022-05-24 18:36:00|572.96|570.56|571.97|569.57|572.96|570.56|571.97|569.57|0
1653417370000|2022-05-24 18:36:10|572.72|570.32|572.22|569.82|572.96|570.56|572.22|569.82|0
1653417380000|2022-05-24 18:36:20|572.47|570.07|574.7|572.3|574.7|572.3|572.47|570.07|0
1653417390000|2022-05-24 18:36:30|574.2|571.8|575.69|573.29|575.69|573.29|573.95|571.55|0
1653417400000|2022-05-24 18:36:40|575.44|573.04|576.43|574.03|576.43|574.03|575.44|573.04|0
1653417410000|2022-05-24 18:36:50|575.94|573.54|575.69|573.29|576.19|573.79|575.69|573.29|0
1653417420000|2022-05-24 18:37:00|575.94|573.54|575.94|573.54|575.94|573.54|575.44|573.04|0
1653417430000|2022-05-24 18:37:10|575.19|572.79|575.32|572.92|575.57|573.17|575.19|572.79|0
1653417440000|2022-05-24 18:37:20|575.69|573.29|575.94|573.54|576.19|573.79|575.44|573.04|0
1653417450000|2022-05-24 18:37:30|574.7|572.3|575.82|573.42|576.19|573.79|574.7|572.3|0
1653417460000|2022-05-24 18:37:40|575.44|573.04|575.44|573.04|576.19|573.79|575.44|573.04|0
1653417470000|2022-05-24 18:37:50|575.19|572.79|572.96|570.56|575.19|572.79|572.96|570.56|0
1653417480000|2022-05-24 18:38:00|573.71|571.31|574.45|572.05|574.95|572.55|573.71|571.31|0
1653417490000|2022-05-24 18:38:10|573.71|571.31|574.2|571.8|574.2|571.8|573.71|571.31|0
1653417500000|2022-05-24 18:38:20|574.33|571.93|574.45|572.05|574.45|572.05|573.71|571.31|0
1653417510000|2022-05-24 18:38:30|574.2|571.8|573.21|570.81|574.2|571.8|573.21|570.81|0
1653417520000|2022-05-24 18:38:40|573.71|571.31|571.23|568.83|573.71|571.31|571.23|568.83|0
1653417530000|2022-05-24 18:38:50|570.49|568.09|569.25|566.85|570.49|568.09|569.25|566.85|0
1653417540000|2022-05-24 18:39:00|569.99|567.59|570.24|567.84|570.61|568.21|569.99|567.59|0
1653417550000|2022-05-24 18:39:10|570.49|568.09|570.98|568.58|570.98|568.58|570.24|567.84|0
1653417560000|2022-05-24 18:39:20|570.49|568.09|569.99|567.59|571.23|568.83|569.99|567.59|0
1653417570000|2022-05-24 18:39:30|570.24|567.84|570.73|568.33|570.98|568.58|570.24|567.84|0
1653417580000|2022-05-24 18:39:40|570.24|567.84|570.73|568.33|570.73|568.33|569.74|567.34|0
1653417590000|2022-05-24 18:39:50|570.49|568.09|570.49|568.09|570.49|568.09|570.49|568.09|0
1653417600000|2022-05-24 18:40:00|569.62|567.22|569.99|567.59|569.99|567.59|569.25|566.85|0
1653417610000|2022-05-24 18:40:10|569.74|567.34|569.25|566.85|569.74|567.34|569.25|566.85|0
1653417620000|2022-05-24 18:40:20|569|566.6|569.25|566.85|569.25|566.85|569|566.6|0
1653417630000|2022-05-24 18:40:30|569.49|567.09|569.25|566.85|569.49|567.09|569.25|566.85|0
1653417640000|2022-05-24 18:40:40|569.74|567.34|570.98|568.58|570.98|568.58|569.74|567.34|0
1653417650000|2022-05-24 18:40:50|571.72|569.32|573.71|571.31|573.71|571.31|571.72|569.32|0
1653417660000|2022-05-24 18:41:00|574.45|572.05|574.2|571.8|574.45|572.05|573.46|571.06|0
1653417670000|2022-05-24 18:41:10|574.7|572.3|575.19|572.79|575.19|572.79|574.7|572.3|0
1653417680000|2022-05-24 18:41:20|575.44|573.04|575.07|572.67|575.44|573.04|574.7|572.3|0
1653417690000|2022-05-24 18:41:30|574.95|572.55|575.19|572.79|575.44|573.04|574.58|572.18|0
1653417700000|2022-05-24 18:41:40|574.7|572.3|573.95|571.55|575.19|572.79|573.95|571.55|0
1653417710000|2022-05-24 18:41:50|573.71|571.31|574.95|572.55|574.95|572.55|573.71|571.31|0
1653417720000|2022-05-24 18:42:00|574.7|572.3|574.95|572.55|575.19|572.79|574.45|572.05|0
1653417730000|2022-05-24 18:42:10|575.94|573.54|577.06|574.66|577.06|574.66|575.94|573.54|0
1653417740000|2022-05-24 18:42:20|577.67|575.27|577.42|575.02|577.92|575.52|577.42|575.02|0
1653417750000|2022-05-24 18:42:30|576.93|574.53|576.93|574.53|577.06|574.66|576.43|574.03|0
1653417760000|2022-05-24 18:42:40|576.43|574.03|576.68|574.28|576.68|574.28|575.82|573.42|0
1653417770000|2022-05-24 18:42:50|577.18|574.78|576.93|574.53|577.42|575.02|576.93|574.53|0
1653417780000|2022-05-24 18:43:00|576.81|574.41|577.18|574.78|577.18|574.78|576.68|574.28|0
1653417790000|2022-05-24 18:43:10|578.42|576.02|578.66|576.26|578.91|576.51|578.42|576.02|0
1653417800000|2022-05-24 18:43:20|578.91|576.51|580.65|578.25|580.65|578.25|578.91|576.51|0
1653417810000|2022-05-24 18:43:30|580.9|578.5|579.66|577.26|580.9|578.5|579.66|577.26|0
1653417820000|2022-05-24 18:43:40|580.65|578.25|581.39|578.99|581.39|578.99|579.9|577.5|0
1653417830000|2022-05-24 18:43:50|581.14|578.74|582.14|579.74|582.14|579.74|581.14|578.74|0
1653417840000|2022-05-24 18:44:00|582.88|580.48|584.12|581.72|584.5|582.1|582.88|580.48|0
1653417850000|2022-05-24 18:44:10|584.62|582.22|583.87|581.47|585.11|582.71|583.87|581.47|0
1653417860000|2022-05-24 18:44:20|584.37|581.97|583.62|581.22|584.37|581.97|583.38|580.98|0
1653417870000|2022-05-24 18:44:30|584.37|581.97|583.38|580.98|584.37|581.97|583.13|580.73|0
1653417880000|2022-05-24 18:44:40|583.87|581.47|583.13|580.73|583.87|581.47|583.13|580.73|0
1653417890000|2022-05-24 18:44:50|584.12|581.72|584.86|582.46|584.86|582.46|584.12|581.72|0
1653417900000|2022-05-24 18:45:00|585.86|583.46|586.6|584.2|586.6|584.2|585.86|583.46|0
1653417910000|2022-05-24 18:45:10|586.35|583.95|586.11|583.71|586.6|584.2|586.11|583.71|0
1653417920000|2022-05-24 18:45:20|585.11|582.71|584.37|581.97|585.11|582.71|584.37|581.97|0
1653417930000|2022-05-24 18:45:30|584.75|582.35|584.62|582.22|585.11|582.71|584.62|582.22|0
1653417940000|2022-05-24 18:45:40|584|581.6|584.37|581.97|584.62|582.22|584|581.6|0
1653417950000|2022-05-24 18:45:50|584.62|582.22|585.11|582.71|585.11|582.71|584.62|582.22|0
1653417960000|2022-05-24 18:46:00|585.61|583.21|585.74|583.34|585.74|583.34|584.86|582.46|0
1653417970000|2022-05-24 18:46:10|585.61|583.21|586.35|583.95|586.35|583.95|585.61|583.21|0
1653417980000|2022-05-24 18:46:20|585.86|583.46|586.11|583.71|586.11|583.71|585.61|583.21|0
1653417990000|2022-05-24 18:46:30|585.86|583.46|585.86|583.46|586.35|583.95|585.86|583.46|0
1653418000000|2022-05-24 18:46:40|585.11|582.71|586.35|583.95|586.35|583.95|585.11|582.71|0
1653418010000|2022-05-24 18:46:50|585.11|582.71|585.36|582.96|585.36|582.96|584.86|582.46|0
1653418020000|2022-05-24 18:47:00|585.11|582.71|585.61|583.21|586.11|583.71|585.11|582.71|0
1653418030000|2022-05-24 18:47:10|585.74|583.34|584.37|581.97|585.74|583.34|584.37|581.97|0
1653418040000|2022-05-24 18:47:20|584.62|582.22|584.37|581.97|584.62|582.22|584.37|581.97|0
1653418050000|2022-05-24 18:47:30|585.36|582.96|585.99|583.59|586.11|583.71|585.36|582.96|0
1653418060000|2022-05-24 18:47:40|586.85|584.45|587.23|584.83|587.35|584.95|586.85|584.45|0
1653418070000|2022-05-24 18:47:50|586.85|584.45|585.61|583.21|586.85|584.45|585.61|583.21|0
1653418080000|2022-05-24 18:48:00|585.36|582.96|585.86|583.46|586.6|584.2|585.36|582.96|0
1653418090000|2022-05-24 18:48:10|585.61|583.21|584.37|581.97|585.61|583.21|584.37|581.97|0
1653418100000|2022-05-24 18:48:20|585.61|583.21|584.86|582.46|585.61|583.21|584.86|582.46|0
1653418110000|2022-05-24 18:48:30|584.37|581.97|589.08|586.68|589.46|587.06|584.37|581.97|0
1653418120000|2022-05-24 18:48:40|589.83|587.43|590.32|587.92|590.32|587.92|589.58|587.18|0
1653418130000|2022-05-24 18:48:50|591.07|588.67|590.32|587.92|591.07|588.67|590.32|587.92|0
1653418140000|2022-05-24 18:49:00|590.08|587.68|591.2|588.8|591.2|588.8|589.83|587.43|0
1653418150000|2022-05-24 18:49:10|592.31|589.91|592.31|589.91|593.3|590.9|592.31|589.91|0
1653418160000|2022-05-24 18:49:20|594.3|591.9|595.04|592.64|595.04|592.64|594.05|591.65|0
1653418170000|2022-05-24 18:49:30|594.3|591.9|594.67|592.27|595.29|592.89|594.3|591.9|0
1653418180000|2022-05-24 18:49:40|593.3|590.9|593.05|590.65|593.3|590.9|592.81|590.41|0
1653418190000|2022-05-24 18:49:50|592.06|589.66|592.06|589.66|592.56|590.16|592.06|589.66|0
1653418200000|2022-05-24 18:50:00|593.05|590.65|593.3|590.9|593.3|590.9|593.05|590.65|0
1653418210000|2022-05-24 18:50:10|594.3|591.9|593.68|591.28|594.54|592.14|593.68|591.28|0
1653418220000|2022-05-24 18:50:20|594.05|591.65|593.8|591.4|594.05|591.65|593.3|590.9|0
1653418230000|2022-05-24 18:50:30|593.55|591.15|593.05|590.65|593.55|591.15|593.05|590.65|0
1653418240000|2022-05-24 18:50:40|593.3|590.9|595.29|592.89|595.29|592.89|593.3|590.9|0
1653418250000|2022-05-24 18:50:50|595.79|593.39|595.79|593.39|596.03|593.63|595.79|593.39|0
1653418260000|2022-05-24 18:51:00|595.29|592.89|595.29|592.89|595.29|592.89|594.79|592.39|0
1653418270000|2022-05-24 18:51:10|595.04|592.64|595.54|593.14|595.54|593.14|595.04|592.64|0
1653418280000|2022-05-24 18:51:20|595.79|593.39|594.3|591.9|595.79|593.39|594.3|591.9|0
1653418290000|2022-05-24 18:51:30|593.8|591.4|594.05|591.65|594.05|591.65|593.3|590.9|0
1653418300000|2022-05-24 18:51:40|593.93|591.53|593.8|591.4|594.54|592.14|593.8|591.4|0
1653418310000|2022-05-24 18:51:50|593.55|591.15|593.55|591.15|593.8|591.4|592.81|590.41|0
1653418320000|2022-05-24 18:52:00|592.56|590.16|594.3|591.9|594.3|591.9|592.56|590.16|0
1653418330000|2022-05-24 18:52:10|594.43|592.03|594.79|592.39|594.79|592.39|594.3|591.9|0
1653418340000|2022-05-24 18:52:20|593.68|591.28|593.8|591.4|594.3|591.9|593.68|591.28|0
1653418350000|2022-05-24 18:52:30|592.81|590.41|592.31|589.91|592.81|590.41|592.06|589.66|0
1653418360000|2022-05-24 18:52:40|591.32|588.92|592.56|590.16|592.56|590.16|591.32|588.92|0
1653418370000|2022-05-24 18:52:50|592.06|589.66|592.56|590.16|592.56|590.16|592.06|589.66|0
1653418380000|2022-05-24 18:53:00|593.3|590.9|592.44|590.04|593.3|590.9|592.44|590.04|0
1653418390000|2022-05-24 18:53:10|592.56|590.16|593.55|591.15|593.55|591.15|592.06|589.66|0
1653418400000|2022-05-24 18:53:20|594.18|591.78|595.17|592.77|595.17|592.77|594.05|591.65|0
1653418410000|2022-05-24 18:53:30|595.54|593.14|595.04|592.64|595.54|593.14|594.05|591.65|0
1653418420000|2022-05-24 18:53:40|594.79|592.39|594.54|592.14|594.79|592.39|593.55|591.15|0
1653418430000|2022-05-24 18:53:50|594.3|591.9|594.3|591.9|594.79|592.39|594.3|591.9|0
1653418440000|2022-05-24 18:54:00|594.05|591.65|595.17|592.77|595.17|592.77|594.05|591.65|0
1653418450000|2022-05-24 18:54:10|595.04|592.64|595.54|593.14|595.54|593.14|594.54|592.14|0
1653418460000|2022-05-24 18:54:20|594.79|592.39|595.04|592.64|595.67|593.27|594.79|592.39|0
1653418470000|2022-05-24 18:54:30|595.29|592.89|595.04|592.64|595.67|593.27|595.04|592.64|0
1653418480000|2022-05-24 18:54:40|595.29|592.89|595.54|593.14|595.67|593.27|595.29|592.89|0
1653418490000|2022-05-24 18:54:50|596.28|593.88|595.54|593.14|596.28|593.88|595.54|593.14|0
1653418500000|2022-05-24 18:55:00|595.79|593.39|598.02|595.62|598.02|595.62|595.79|593.39|0
1653418510000|2022-05-24 18:55:10|598.77|596.37|598.77|596.37|598.77|596.37|598.52|596.12|0
1653418520000|2022-05-24 18:55:20|598.4|596|596.78|594.38|598.4|596|596.78|594.38|0
1653418530000|2022-05-24 18:55:30|595.79|593.39|597.03|594.63|597.03|594.63|595.79|593.39|0
1653418540000|2022-05-24 18:55:40|597.52|595.12|596.78|594.38|597.77|595.37|596.78|594.38|0
1653418550000|2022-05-24 18:55:50|597.28|594.88|596.78|594.38|597.28|594.88|596.78|594.38|0
1653418560000|2022-05-24 18:56:00|597.28|594.88|597.03|594.63|597.28|594.88|597.03|594.63|0
1653418570000|2022-05-24 18:56:10|596.53|594.13|595.79|593.39|596.53|594.13|595.79|593.39|0
1653418580000|2022-05-24 18:56:20|594.79|592.39|595.54|593.14|595.54|593.14|594.3|591.9|0
1653418590000|2022-05-24 18:56:30|595.79|593.39|595.04|592.64|595.79|593.39|595.04|592.64|0
1653418600000|2022-05-24 18:56:40|595.29|592.89|595.79|593.39|595.79|593.39|595.29|592.89|0
1653418610000|2022-05-24 18:56:50|595.29|592.89|595.04|592.64|595.29|592.89|594.79|592.39|0
1653418620000|2022-05-24 18:57:00|593.93|591.53|594.18|591.78|595.29|592.89|593.93|591.53|0
1653418630000|2022-05-24 18:57:10|594.05|591.65|593.8|591.4|594.3|591.9|593.8|591.4|0
1653418640000|2022-05-24 18:57:20|593.55|591.15|593.8|591.4|593.8|591.4|593.55|591.15|0
1653418650000|2022-05-24 18:57:30|593.05|590.65|593.05|590.65|593.3|590.9|593.05|590.65|0
1653418660000|2022-05-24 18:57:40|592.56|590.16|592.81|590.41|592.81|590.41|592.31|589.91|0
1653418670000|2022-05-24 18:57:50|592.56|590.16|593.05|590.65|593.05|590.65|592.31|589.91|0
1653418680000|2022-05-24 18:58:00|592.31|589.91|591.56|589.16|592.31|589.91|591.56|589.16|0
1653418690000|2022-05-24 18:58:10|592.31|589.91|592.81|590.41|592.81|590.41|592.06|589.66|0
1653418700000|2022-05-24 18:58:20|592.31|589.91|591.81|589.41|592.31|589.91|591.81|589.41|0
1653418710000|2022-05-24 18:58:30|592.31|589.91|591.56|589.16|592.31|589.91|591.32|588.92|0
1653418720000|2022-05-24 18:58:40|590.57|588.17|591.07|588.67|591.56|589.16|590.57|588.17|0
1653418730000|2022-05-24 18:58:50|590.57|588.17|591.56|589.16|591.56|589.16|590.57|588.17|0
1653418740000|2022-05-24 18:59:00|591.07|588.67|591.56|589.16|591.56|589.16|590.82|588.42|0
1653418750000|2022-05-24 18:59:10|592.31|589.91|590.57|588.17|592.31|589.91|590.57|588.17|0
1653418760000|2022-05-24 18:59:20|590.45|588.05|590.08|587.68|590.57|588.17|590.08|587.68|0
1653418770000|2022-05-24 18:59:30|589.96|587.56|591.2|588.8|591.2|588.8|589.83|587.43|0
1653418780000|2022-05-24 18:59:40|591.07|588.67|590.82|588.42|591.32|588.92|590.82|588.42|0
1653418790000|2022-05-24 18:59:50|591.07|588.67|591.07|588.67|591.07|588.67|591.07|588.67|0
1653418800000|2022-05-24 19:00:00|592.31|589.91|590.57|588.17|592.31|589.91|590.57|588.17|0
1653418810000|2022-05-24 19:00:10|591.07|588.67|590.08|587.68|591.07|588.67|590.08|587.68|0
1653418820000|2022-05-24 19:00:20|589.83|587.43|591.07|588.67|591.07|588.67|589.83|587.43|0
1653418830000|2022-05-24 19:00:30|591.32|588.92|590.82|588.42|591.32|588.92|590.82|588.42|0
1653418840000|2022-05-24 19:00:40|591.81|589.41|590.57|588.17|591.81|589.41|590.57|588.17|0
1653418850000|2022-05-24 19:00:50|590.32|587.92|590.08|587.68|590.32|587.92|590.08|587.68|0
1653418860000|2022-05-24 19:01:00|590.32|587.92|588.59|586.19|590.32|587.92|588.59|586.19|0
1653418870000|2022-05-24 19:01:10|588.83|586.43|588.09|585.69|589.83|587.43|588.09|585.69|0
1653418880000|2022-05-24 19:01:20|587.84|585.44|587.1|584.7|587.84|585.44|586.6|584.2|0
1653418890000|2022-05-24 19:01:30|587.84|585.44|587.59|585.19|588.09|585.69|587.59|585.19|0
1653418900000|2022-05-24 19:01:40|587.1|584.7|587.1|584.7|587.59|585.19|587.1|584.7|0
1653418910000|2022-05-24 19:01:50|587.59|585.19|587.84|585.44|587.84|585.44|587.59|585.19|0
1653418920000|2022-05-24 19:02:00|587.72|585.32|587.84|585.44|587.84|585.44|587.72|585.32|0
1653418930000|2022-05-24 19:02:10|589.33|586.93|588.59|586.19|590.32|587.92|588.59|586.19|0
1653418940000|2022-05-24 19:02:20|588.83|586.43|588.83|586.43|589.08|586.68|588.34|585.94|0
1653418950000|2022-05-24 19:02:30|588.34|585.94|587.59|585.19|588.59|586.19|587.34|584.94|0
1653418960000|2022-05-24 19:02:40|587.1|584.7|587.34|584.94|587.84|585.44|587.1|584.7|0
1653418970000|2022-05-24 19:02:50|587.1|584.7|587.34|584.94|587.59|585.19|587.1|584.7|0
1653418980000|2022-05-24 19:03:00|587.1|584.7|586.85|584.45|588.09|585.69|586.85|584.45|0
1653418990000|2022-05-24 19:03:10|586.6|584.2|583.37|580.97|586.6|584.2|583.37|580.97|0
1653419000000|2022-05-24 19:03:20|582.88|580.48|584.12|581.72|584.37|581.97|582.88|580.48|0
1653419010000|2022-05-24 19:03:30|582.38|579.98|580.4|578|582.38|579.98|580.4|578|0
1653419020000|2022-05-24 19:03:40|580.78|578.38|579.9|577.5|580.78|578.38|579.41|577.01|0
1653419030000|2022-05-24 19:03:50|579.16|576.76|579.41|577.01|579.65|577.25|579.16|576.76|0
1653419040000|2022-05-24 19:04:00|579.16|576.76|581.89|579.49|581.89|579.49|579.16|576.76|0
1653419050000|2022-05-24 19:04:10|581.39|578.99|581.64|579.24|581.64|579.24|580.15|577.75|0
1653419060000|2022-05-24 19:04:20|581.14|578.74|580.65|578.25|582.13|579.73|580.65|578.25|0
1653419070000|2022-05-24 19:04:30|581.39|578.99|581.64|579.24|581.64|579.24|580.65|578.25|0
1653419080000|2022-05-24 19:04:40|581.89|579.49|582.63|580.23|582.88|580.48|581.89|579.49|0
1653419090000|2022-05-24 19:04:50|582.13|579.73|580.4|578|582.13|579.73|580.4|578|0
1653419100000|2022-05-24 19:05:00|581.14|578.74|580.4|578|581.89|579.49|580.4|578|0
1653419110000|2022-05-24 19:05:10|579.65|577.25|579.9|577.5|580.4|578|579.65|577.25|0
1653419120000|2022-05-24 19:05:20|578.91|576.51|578.66|576.26|578.91|576.51|577.92|575.52|0
1653419130000|2022-05-24 19:05:30|578.41|576.01|576.18|573.78|578.41|576.01|576.18|573.78|0
1653419140000|2022-05-24 19:05:40|576.31|573.91|575.69|573.29|576.31|573.91|575.69|573.29|0
1653419150000|2022-05-24 19:05:50|576.18|573.78|575.94|573.54|576.56|574.16|575.94|573.54|0
1653419160000|2022-05-24 19:06:00|576.93|574.53|576.93|574.53|577.18|574.78|576.93|574.53|0
1653419170000|2022-05-24 19:06:10|577.42|575.02|577.18|574.78|577.67|575.27|577.18|574.78|0
1653419180000|2022-05-24 19:06:20|577.67|575.27|576.68|574.28|577.67|575.27|576.68|574.28|0
1653419190000|2022-05-24 19:06:30|576.18|573.78|576.18|573.78|576.43|574.03|576.18|573.78|0
1653419200000|2022-05-24 19:06:40|575.94|573.54|576.43|574.03|576.43|574.03|575.69|573.29|0
1653419210000|2022-05-24 19:06:50|577.42|575.02|576.93|574.53|577.42|575.02|576.43|574.03|0
1653419220000|2022-05-24 19:07:00|577.67|575.27|577.17|574.77|577.67|575.27|576.93|574.53|0
1653419230000|2022-05-24 19:07:10|576.68|574.28|577.17|574.77|577.17|574.77|576.06|573.66|0
1653419240000|2022-05-24 19:07:20|577.42|575.02|577.42|575.02|577.42|575.02|577.42|575.02|0
1653419250000|2022-05-24 19:07:30|577.67|575.27|577.67|575.27|577.67|575.27|577.42|575.02|0
1653419260000|2022-05-24 19:07:40|577.42|575.02|577.42|575.02|577.42|575.02|577.42|575.02|0
1653419270000|2022-05-24 19:07:50|577.67|575.27|578.41|576.01|578.41|576.01|577.67|575.27|0
1653419280000|2022-05-24 19:08:00|579.16|576.76|579.16|576.76|579.65|577.25|579.16|576.76|0
1653419290000|2022-05-24 19:08:10|578.41|576.01|578.05|575.65|579.16|576.76|578.05|575.65|0
1653419300000|2022-05-24 19:08:20|578.17|575.77|579.16|576.76|579.16|576.76|578.17|575.77|0
1653419310000|2022-05-24 19:08:30|579.04|576.64|581.14|578.74|581.14|578.74|579.04|576.64|0
1653419320000|2022-05-24 19:08:40|582.13|579.73|580.89|578.49|582.13|579.73|580.89|578.49|0
1653419330000|2022-05-24 19:08:50|580.4|578|580.89|578.49|580.89|578.49|580.4|578|0
1653419340000|2022-05-24 19:09:00|580.4|578|581.39|578.99|581.39|578.99|580.4|578|0
1653419350000|2022-05-24 19:09:10|581.14|578.74|580.4|578|581.14|578.74|580.4|578|0
1653419360000|2022-05-24 19:09:20|581.14|578.74|580.89|578.49|581.14|578.74|580.89|578.49|0
1653419370000|2022-05-24 19:09:30|581.14|578.74|581.39|578.99|581.39|578.99|580.78|578.38|0
1653419380000|2022-05-24 19:09:40|581.14|578.74|581.64|579.24|581.64|579.24|581.14|578.74|0
1653419390000|2022-05-24 19:09:50|580.89|578.49|580.89|578.49|580.89|578.49|580.4|578|0
1653419400000|2022-05-24 19:10:00|580.15|577.75|578.91|576.51|580.15|577.75|578.91|576.51|0
1653419410000|2022-05-24 19:10:10|578.17|575.77|576.43|574.03|578.17|575.77|576.43|574.03|0
1653419420000|2022-05-24 19:10:20|575.44|573.04|574.2|571.8|576.18|573.78|574.2|571.8|0
1653419430000|2022-05-24 19:10:30|575.19|572.79|576.18|573.78|576.18|573.78|575.19|572.79|0
1653419440000|2022-05-24 19:10:40|576.68|574.28|576.43|574.03|576.68|574.28|575.69|573.29|0
1653419450000|2022-05-24 19:10:50|576.18|573.78|576.43|574.03|576.43|574.03|575.69|573.29|0
1653419460000|2022-05-24 19:11:00|575.69|573.29|576.93|574.53|577.42|575.02|575.69|573.29|0
1653419470000|2022-05-24 19:11:10|577.17|574.77|577.17|574.77|577.17|574.77|576.68|574.28|0
1653419480000|2022-05-24 19:11:20|577.67|575.27|577.92|575.52|577.92|575.52|577.42|575.02|0
1653419490000|2022-05-24 19:11:30|577.67|575.27|576.81|574.41|577.67|575.27|576.81|574.41|0
1653419500000|2022-05-24 19:11:40|576.68|574.28|576.93|574.53|576.93|574.53|575.94|573.54|0
1653419510000|2022-05-24 19:11:50|576.43|574.03|576.93|574.53|576.93|574.53|576.18|573.78|0
1653419520000|2022-05-24 19:12:00|576.43|574.03|576.18|573.78|576.68|574.28|576.18|573.78|0
1653419530000|2022-05-24 19:12:10|575.82|573.42|574.7|572.3|575.82|573.42|574.7|572.3|0
1653419540000|2022-05-24 19:12:20|575.69|573.29|576.68|574.28|576.68|574.28|575.07|572.67|0
1653419550000|2022-05-24 19:12:30|577.17|574.77|576.31|573.91|577.17|574.77|576.31|573.91|0
1653419560000|2022-05-24 19:12:40|575.94|573.54|575.69|573.29|576.18|573.78|575.69|573.29|0
1653419570000|2022-05-24 19:12:50|575.44|573.04|577.17|574.77|577.17|574.77|575.19|572.79|0
1653419580000|2022-05-24 19:13:00|576.68|574.28|576.93|574.53|577.17|574.77|576.68|574.28|0
1653419590000|2022-05-24 19:13:10|577.17|574.77|577.42|575.02|577.42|575.02|577.17|574.77|0
1653419600000|2022-05-24 19:13:20|577.3|574.9|577.92|575.52|577.92|575.52|577.3|574.9|0
1653419610000|2022-05-24 19:13:30|577.67|575.27|578.17|575.77|578.17|575.77|577.67|575.27|0
1653419620000|2022-05-24 19:13:40|578.91|576.51|578.91|576.51|578.91|576.51|578.54|576.14|0
1653419630000|2022-05-24 19:13:50|579.29|576.89|579.16|576.76|579.29|576.89|579.16|576.76|0
1653419640000|2022-05-24 19:14:00|578.91|576.51|578.17|575.77|578.91|576.51|578.17|575.77|0
1653419650000|2022-05-24 19:14:10|578.41|576.01|580.4|578|580.4|578|577.92|575.52|0
1653419660000|2022-05-24 19:14:20|579.9|577.5|580.15|577.75|580.4|578|579.65|577.25|0
1653419670000|2022-05-24 19:14:30|580.28|577.88|580.15|577.75|580.4|578|580.15|577.75|0
1653419680000|2022-05-24 19:14:40|580.4|578|579.41|577.01|580.65|578.25|579.41|577.01|0
1653419690000|2022-05-24 19:14:50|578.91|576.51|578.91|576.51|578.91|576.51|578.66|576.26|0
1653419700000|2022-05-24 19:15:00|578.17|575.77|578.41|576.01|578.41|576.01|577.67|575.27|0
1653419710000|2022-05-24 19:15:10|579.41|577.01|577.92|575.52|579.41|577.01|577.92|575.52|0
1653419720000|2022-05-24 19:15:20|579.16|576.76|578.91|576.51|579.65|577.25|578.91|576.51|0
1653419730000|2022-05-24 19:15:30|580.15|577.75|579.65|577.25|580.4|578|579.65|577.25|0
1653419740000|2022-05-24 19:15:40|581.14|578.74|580.89|578.49|581.14|578.74|580.65|578.25|0
1653419750000|2022-05-24 19:15:50|580.65|578.25|581.39|578.99|581.64|579.24|580.65|578.25|0
1653419760000|2022-05-24 19:16:00|580.89|578.49|579.65|577.25|581.39|578.99|579.65|577.25|0
1653419770000|2022-05-24 19:16:10|578.91|576.51|577.92|575.52|578.91|576.51|577.92|575.52|0
1653419780000|2022-05-24 19:16:20|578.17|575.77|578.17|575.77|578.41|576.01|578.17|575.77|0
1653419790000|2022-05-24 19:16:30|577.92|575.52|578.05|575.65|578.05|575.65|577.67|575.27|0
1653419800000|2022-05-24 19:16:40|577.8|575.4|579.65|577.25|579.65|577.25|577.42|575.02|0
1653419810000|2022-05-24 19:16:50|578.91|576.51|578.41|576.01|578.91|576.51|578.41|576.01|0
1653419820000|2022-05-24 19:17:00|579.65|577.25|580.15|577.75|580.15|577.75|579.65|577.25|0
1653419830000|2022-05-24 19:17:10|579.9|577.5|579.65|577.25|580.15|577.75|579.65|577.25|0
1653419840000|2022-05-24 19:17:20|579.9|577.5|580.4|578|580.4|578|579.9|577.5|0
1653419850000|2022-05-24 19:17:30|579.65|577.25|577.92|575.52|579.65|577.25|577.92|575.52|0
1653419860000|2022-05-24 19:17:40|578.41|576.01|579.16|576.76|579.16|576.76|578.41|576.01|0
1653419870000|2022-05-24 19:17:50|578.41|576.01|578.29|575.89|578.41|576.01|577.92|575.52|0
1653419880000|2022-05-24 19:18:00|578.17|575.77|577.42|575.02|578.17|575.77|577.06|574.66|0
1653419890000|2022-05-24 19:18:10|578.41|576.01|577.67|575.27|578.41|576.01|577.67|575.27|0
1653419900000|2022-05-24 19:18:20|577.17|574.77|574.94|572.54|577.17|574.77|574.94|572.54|0
1653419910000|2022-05-24 19:18:30|574.45|572.05|575.44|573.04|575.44|573.04|574.45|572.05|0
1653419920000|2022-05-24 19:18:40|576.43|574.03|577.17|574.77|577.17|574.77|575.93|573.53|0
1653419930000|2022-05-24 19:18:50|577.92|575.52|578.66|576.26|578.66|576.26|577.67|575.27|0
1653419940000|2022-05-24 19:19:00|579.41|577.01|580.89|578.49|580.89|578.49|579.41|577.01|0
1653419950000|2022-05-24 19:19:10|580.15|577.75|580.4|578|580.4|578|579.65|577.25|0
1653419960000|2022-05-24 19:19:20|580.15|577.75|581.14|578.74|581.39|578.99|580.15|577.75|0
1653419970000|2022-05-24 19:19:30|580.89|578.49|581.64|579.24|581.64|579.24|580.89|578.49|0
1653419980000|2022-05-24 19:19:40|581.77|579.37|581.14|578.74|581.77|579.37|581.14|578.74|0
1653419990000|2022-05-24 19:19:50|580.4|578|580.4|578|580.65|578.25|580.4|578|0
1653420000000|2022-05-24 19:20:00|580.15|577.75|581.89|579.49|581.89|579.49|580.15|577.75|0
1653420010000|2022-05-24 19:20:10|581.64|579.24|584.86|582.46|584.86|582.46|581.64|579.24|0
1653420020000|2022-05-24 19:20:20|583.37|580.97|584.86|582.46|584.86|582.46|582.38|579.98|0
1653420030000|2022-05-24 19:20:30|585.11|582.71|586.1|583.7|586.1|583.7|585.11|582.71|0
1653420040000|2022-05-24 19:20:40|586.35|583.95|586.6|584.2|586.6|584.2|586.1|583.7|0
1653420050000|2022-05-24 19:20:50|586.85|584.45|586.1|583.7|587.1|584.7|586.1|583.7|0
1653420060000|2022-05-24 19:21:00|584.86|582.46|585.11|582.71|585.85|583.45|584.86|582.46|0
1653420070000|2022-05-24 19:21:10|585.85|583.45|585.85|583.45|586.6|584.2|585.85|583.45|0
1653420080000|2022-05-24 19:21:20|585.61|583.21|585.85|583.45|585.85|583.45|585.61|583.21|0
1653420090000|2022-05-24 19:21:30|585.11|582.71|584.37|581.97|585.36|582.96|584.37|581.97|0
1653420100000|2022-05-24 19:21:40|582.88|580.48|582.38|579.98|582.88|580.48|581.14|578.74|0
1653420110000|2022-05-24 19:21:50|581.64|579.24|581.39|578.99|581.64|579.24|580.65|578.25|0
1653420120000|2022-05-24 19:22:00|580.89|578.49|578.66|576.26|580.89|578.49|578.66|576.26|0
1653420130000|2022-05-24 19:22:10|578.41|576.01|577.05|574.65|578.41|576.01|575.69|573.29|0
1653420140000|2022-05-24 19:22:20|576.68|574.28|578.29|575.89|578.29|575.89|576.68|574.28|0
1653420150000|2022-05-24 19:22:30|578.91|576.51|576.43|574.03|578.91|576.51|576.43|574.03|0
1653420160000|2022-05-24 19:22:40|576.18|573.78|576.93|574.53|576.93|574.53|576.18|573.78|0
1653420170000|2022-05-24 19:22:50|576.18|573.78|576.18|573.78|576.18|573.78|575.19|572.79|0
1653420180000|2022-05-24 19:23:00|576.68|574.28|577.67|575.27|577.67|575.27|576.68|574.28|0
1653420190000|2022-05-24 19:23:10|577.17|574.77|576.93|574.53|577.92|575.52|576.93|574.53|0
1653420200000|2022-05-24 19:23:20|577.17|574.77|576.93|574.53|577.42|575.02|576.93|574.53|0
1653420210000|2022-05-24 19:23:30|577.42|575.02|575.19|572.79|577.42|575.02|575.19|572.79|0
1653420220000|2022-05-24 19:23:40|575.44|573.04|575.93|573.53|575.93|573.53|575.19|572.79|0
1653420230000|2022-05-24 19:23:50|575.44|573.04|575.93|573.53|575.93|573.53|575.44|573.04|0
1653420240000|2022-05-24 19:24:00|575.69|573.29|576.43|574.03|576.68|574.28|575.69|573.29|0
1653420250000|2022-05-24 19:24:10|576.18|573.78|575.19|572.79|576.68|574.28|575.19|572.79|0
1653420260000|2022-05-24 19:24:20|574.69|572.29|573.58|571.18|574.69|572.29|573.46|571.06|0
1653420270000|2022-05-24 19:24:30|573.7|571.3|575.69|573.29|575.69|573.29|573.7|571.3|0
1653420280000|2022-05-24 19:24:40|576.31|573.91|575.44|573.04|576.31|573.91|575.44|573.04|0
1653420290000|2022-05-24 19:24:50|576.18|573.78|575.69|573.29|576.18|573.78|575.69|573.29|0
1653420300000|2022-05-24 19:25:00|576.43|574.03|577.42|575.02|577.42|575.02|576.18|573.78|0
1653420310000|2022-05-24 19:25:10|576.43|574.03|578.91|576.51|579.16|576.76|576.43|574.03|0
1653420320000|2022-05-24 19:25:20|578.41|576.01|578.66|576.26|578.66|576.26|578.17|575.77|0
1653420330000|2022-05-24 19:25:30|578.41|576.01|578.17|575.77|579.29|576.89|578.17|575.77|0
1653420340000|2022-05-24 19:25:40|577.67|575.27|577.42|575.02|577.67|575.27|576.93|574.53|0
1653420350000|2022-05-24 19:25:50|576.93|574.53|577.92|575.52|577.92|575.52|576.93|574.53|0
1653420360000|2022-05-24 19:26:00|576.18|573.78|576.93|574.53|576.93|574.53|575.93|573.53|0
1653420370000|2022-05-24 19:26:10|577.17|574.77|575.93|573.53|577.67|575.27|575.93|573.53|0
1653420380000|2022-05-24 19:26:20|576.18|573.78|576.18|573.78|576.56|574.16|576.18|573.78|0
1653420390000|2022-05-24 19:26:30|575.69|573.29|575.93|573.53|575.93|573.53|575.19|572.79|0
1653420400000|2022-05-24 19:26:40|576.43|574.03|575.93|573.53|576.43|574.03|575.93|573.53|0
1653420410000|2022-05-24 19:26:50|575.44|573.04|574.69|572.29|575.69|573.29|574.69|572.29|0
1653420420000|2022-05-24 19:27:00|574.45|572.05|574.45|572.05|574.45|572.05|574.45|572.05|0
1653420430000|2022-05-24 19:27:10|572.84|570.44|572.22|569.82|572.84|570.44|572.22|569.82|0
1653420440000|2022-05-24 19:27:20|572.46|570.06|570.73|568.33|572.46|570.06|570.73|568.33|0
1653420450000|2022-05-24 19:27:30|571.72|569.32|572.71|570.31|572.71|570.31|571.72|569.32|0
1653420460000|2022-05-24 19:27:40|571.97|569.57|572.71|570.31|572.71|570.31|571.72|569.32|0
1653420470000|2022-05-24 19:27:50|572.46|570.06|571.97|569.57|572.71|570.31|571.97|569.57|0
1653420480000|2022-05-24 19:28:00|571.47|569.07|572.96|570.56|572.96|570.56|571.47|569.07|0
1653420490000|2022-05-24 19:28:10|572.71|570.31|574.82|572.42|574.82|572.42|572.71|570.31|0
1653420500000|2022-05-24 19:28:20|575.44|573.04|575.93|573.53|575.93|573.53|575.44|573.04|0
1653420510000|2022-05-24 19:28:30|577.55|575.15|577.42|575.02|577.67|575.27|577.42|575.02|0
1653420520000|2022-05-24 19:28:40|577.67|575.27|576.93|574.53|577.67|575.27|576.93|574.53|0
1653420530000|2022-05-24 19:28:50|576.31|573.91|576.81|574.41|576.81|574.41|575.93|573.53|0
1653420540000|2022-05-24 19:29:00|575.93|573.53|575.93|573.53|576.68|574.28|575.44|573.04|0
1653420550000|2022-05-24 19:29:10|576.18|573.78|575.44|573.04|576.81|574.41|575.44|573.04|0
1653420560000|2022-05-24 19:29:20|575.69|573.29|575.69|573.29|577.17|574.77|575.69|573.29|0
1653420570000|2022-05-24 19:29:30|576.43|574.03|574.69|572.29|576.43|574.03|574.69|572.29|0
1653420580000|2022-05-24 19:29:40|573.7|571.3|574.45|572.05|574.45|572.05|573.7|571.3|0
1653420590000|2022-05-24 19:29:50|573.7|571.3|572.22|569.82|573.7|571.3|572.22|569.82|0
1653420600000|2022-05-24 19:30:00|571.6|569.2|572.96|570.56|572.96|570.56|571.47|569.07|0
1653420610000|2022-05-24 19:30:10|573.21|570.81|572.22|569.82|573.21|570.81|572.22|569.82|0
1653420620000|2022-05-24 19:30:20|571.47|569.07|571.47|569.07|571.47|569.07|571.23|568.83|0
1653420630000|2022-05-24 19:30:30|572.22|569.82|571.47|569.07|572.46|570.06|571.47|569.07|0
1653420640000|2022-05-24 19:30:40|571.97|569.57|570.98|568.58|571.97|569.57|570.98|568.58|0
1653420650000|2022-05-24 19:30:50|570.48|568.08|570.23|567.83|570.48|568.08|570.23|567.83|0
1653420660000|2022-05-24 19:31:00|570.73|568.33|569.74|567.34|570.73|568.33|569.74|567.34|0
1653420670000|2022-05-24 19:31:10|570.48|568.08|571.47|569.07|571.47|569.07|569.99|567.59|0
1653420680000|2022-05-24 19:31:20|570.73|568.33|572.46|570.06|572.46|570.06|570.73|568.33|0
1653420690000|2022-05-24 19:31:30|572.59|570.19|572.22|569.82|572.59|570.19|572.22|569.82|0
1653420700000|2022-05-24 19:31:40|571.47|569.07|574.2|571.8|574.2|571.8|571.47|569.07|0
1653420710000|2022-05-24 19:31:50|573.95|571.55|572.71|570.31|573.95|571.55|572.71|570.31|0
1653420720000|2022-05-24 19:32:00|573.7|571.3|572.71|570.31|573.7|571.3|572.71|570.31|0
1653420730000|2022-05-24 19:32:10|572.84|570.44|572.22|569.82|572.84|570.44|571.97|569.57|0
1653420740000|2022-05-24 19:32:20|571.22|568.82|571.22|568.82|571.47|569.07|570.73|568.33|0
1653420750000|2022-05-24 19:32:30|570.73|568.33|570.98|568.58|570.98|568.58|570.23|567.83|0
1653420760000|2022-05-24 19:32:40|570.48|568.08|570.98|568.58|570.98|568.58|570.48|568.08|0
1653420770000|2022-05-24 19:32:50|570.73|568.33|571.47|569.07|571.47|569.07|570.73|568.33|0
1653420780000|2022-05-24 19:33:00|570.98|568.58|570.73|568.33|571.47|569.07|570.73|568.33|0
1653420790000|2022-05-24 19:33:10|571.47|569.07|571.47|569.07|571.97|569.57|571.47|569.07|0
1653420800000|2022-05-24 19:33:20|571.97|569.57|571.97|569.57|572.46|570.06|571.72|569.32|0
1653420810000|2022-05-24 19:33:30|571.47|569.07|571.85|569.45|572.22|569.82|571.47|569.07|0
1653420820000|2022-05-24 19:33:40|571.6|569.2|571.11|568.71|571.72|569.32|571.11|568.71|0
1653420830000|2022-05-24 19:33:50|570.73|568.33|570.23|567.83|570.73|568.33|570.23|567.83|0
1653420840000|2022-05-24 19:34:00|570.98|568.58|570.48|568.08|570.98|568.58|570.48|568.08|0
1653420850000|2022-05-24 19:34:10|570.73|568.33|571.47|569.07|572.1|569.7|570.73|568.33|0
1653420860000|2022-05-24 19:34:20|570.98|568.58|570.48|568.08|570.98|568.58|570.23|567.83|0
1653420870000|2022-05-24 19:34:30|571.47|569.07|571.22|568.82|571.47|569.07|571.22|568.82|0
1653420880000|2022-05-24 19:34:40|570.73|568.33|570.23|567.83|571.11|568.71|570.23|567.83|0
1653420890000|2022-05-24 19:34:50|570.48|568.08|570.98|568.58|570.98|568.58|570.48|568.08|0
1653420900000|2022-05-24 19:35:00|569.99|567.59|567.01|564.61|569.99|567.59|567.01|564.61|0
1653420910000|2022-05-24 19:35:10|565.78|563.38|565.28|562.88|565.78|563.38|565.28|562.88|0
1653420920000|2022-05-24 19:35:20|565.53|563.13|565.53|563.13|566.77|564.37|565.53|563.13|0
1653420930000|2022-05-24 19:35:30|567.01|564.61|567.01|564.61|567.01|564.61|566.52|564.12|0
1653420940000|2022-05-24 19:35:40|566.52|564.12|564.29|561.89|566.52|564.12|563.8|561.4|0
1653420950000|2022-05-24 19:35:50|563.3|560.9|562.06|559.66|563.3|560.9|562.06|559.66|0
1653420960000|2022-05-24 19:36:00|562.31|559.91|559.59|557.19|562.31|559.91|559.59|557.19|0
1653420970000|2022-05-24 19:36:10|557.98|555.58|557.86|555.46|558.35|555.95|557.36|554.96|0
1653420980000|2022-05-24 19:36:20|559.59|557.19|558.35|555.95|559.59|557.19|557.86|555.46|0
1653420990000|2022-05-24 19:36:30|558.85|556.45|559.34|556.94|560.58|558.18|558.85|556.45|0
1653421000000|2022-05-24 19:36:40|558.97|556.57|559.34|556.94|559.34|556.94|558.35|555.95|0
1653421010000|2022-05-24 19:36:50|559.72|557.32|560.58|558.18|560.58|558.18|559.72|557.32|0
1653421020000|2022-05-24 19:37:00|559.09|556.69|557.74|555.34|559.09|556.69|557.74|555.34|0
1653421030000|2022-05-24 19:37:10|558.1|555.7|557.24|554.84|558.1|555.7|556.37|553.97|0
1653421040000|2022-05-24 19:37:20|557.11|554.71|556.37|553.97|557.11|554.71|556.37|553.97|0
1653421050000|2022-05-24 19:37:30|556.62|554.22|555.88|553.48|556.62|554.22|555.88|553.48|0
1653421060000|2022-05-24 19:37:40|556.62|554.22|556.37|553.97|556.62|554.22|555.88|553.48|0
1653421070000|2022-05-24 19:37:50|557.11|554.71|556.12|553.72|557.11|554.71|555.88|553.48|0
1653421080000|2022-05-24 19:38:00|556.62|554.22|554.89|552.49|556.62|554.22|554.89|552.49|0
1653421090000|2022-05-24 19:38:10|554.64|552.24|554.89|552.49|554.89|552.49|554.64|552.24|0
1653421100000|2022-05-24 19:38:20|555.38|552.98|555.51|553.11|555.51|553.11|555.14|552.74|0
1653421110000|2022-05-24 19:38:30|555.38|552.98|554.89|552.49|555.38|552.98|554.52|552.12|0
1653421120000|2022-05-24 19:38:40|555.14|552.74|553.9|551.5|555.14|552.74|553.9|551.5|0
1653421130000|2022-05-24 19:38:50|553.4|551|553.65|551.25|553.65|551.25|553.4|551|0
1653421140000|2022-05-24 19:39:00|552.42|550.02|551.92|549.52|552.42|550.02|551.92|549.52|0
1653421150000|2022-05-24 19:39:10|550.93|548.53|551.31|548.91|551.31|548.91|550.19|547.79|0
1653421160000|2022-05-24 19:39:20|550.19|547.79|549.2|546.8|550.57|548.17|549.2|546.8|0
1653421170000|2022-05-24 19:39:30|548.46|546.06|547.97|545.57|548.71|546.31|547.97|545.57|0
1653421180000|2022-05-24 19:39:40|549.2|546.8|553.16|550.76|553.4|551|549.2|546.8|0
1653421190000|2022-05-24 19:39:50|554.39|551.99|553.65|551.25|554.39|551.99|553.65|551.25|0
1653421200000|2022-05-24 19:40:00|553.4|551|554.64|552.24|554.64|552.24|552.66|550.26|0
1653421210000|2022-05-24 19:40:10|554.89|552.49|555.38|552.98|555.38|552.98|554.89|552.49|0
1653421220000|2022-05-24 19:40:20|556.37|553.97|555.63|553.23|556.87|554.47|555.63|553.23|0
1653421230000|2022-05-24 19:40:30|555.88|553.48|556.87|554.47|556.87|554.47|555.88|553.48|0
1653421240000|2022-05-24 19:40:40|556.62|554.22|556.87|554.47|556.87|554.47|555.88|553.48|0
1653421250000|2022-05-24 19:40:50|557.36|554.96|557.86|555.46|557.86|555.46|557.36|554.96|0
1653421260000|2022-05-24 19:41:00|557.61|555.21|556.37|553.97|557.86|555.46|556.37|553.97|0
1653421270000|2022-05-24 19:41:10|557.11|554.71|555.13|552.73|557.11|554.71|555.13|552.73|0
1653421280000|2022-05-24 19:41:20|554.89|552.49|554.31|551.91|555.3|552.9|554.31|551.91|0
1653421290000|2022-05-24 19:41:30|554.8|552.4|555.3|552.9|555.3|552.9|554.31|551.91|0
1653421300000|2022-05-24 19:41:40|555.55|553.15|555.3|552.9|555.55|553.15|555.05|552.65|0
1653421310000|2022-05-24 19:41:50|554.8|552.4|555.3|552.9|555.55|553.15|554.56|552.16|0
1653421320000|2022-05-24 19:42:00|554.31|551.91|551.09|548.69|554.31|551.91|551.09|548.69|0
1653421330000|2022-05-24 19:42:10|551.34|548.94|552.33|549.93|552.33|549.93|550.6|548.2|0
1653421340000|2022-05-24 19:42:20|553.32|550.92|552.08|549.68|553.32|550.92|552.08|549.68|0
1653421350000|2022-05-24 19:42:30|551.83|549.43|550.35|547.95|551.83|549.43|550.35|547.95|0
1653421360000|2022-05-24 19:42:40|550.6|548.2|550.84|548.44|551.09|548.69|550.6|548.2|0
1653421370000|2022-05-24 19:42:50|550.35|547.95|551.09|548.69|551.09|548.69|550.35|547.95|0
1653421380000|2022-05-24 19:43:00|550.6|548.2|551.59|549.19|551.59|549.19|550.6|548.2|0
1653421390000|2022-05-24 19:43:10|551.34|548.94|550.84|548.44|551.34|548.94|550.84|548.44|0
1653421400000|2022-05-24 19:43:20|550.35|547.95|551.34|548.94|551.34|548.94|549.86|547.46|0
1653421410000|2022-05-24 19:43:30|551.09|548.69|550.84|548.44|551.09|548.69|550.35|547.95|0
1653421420000|2022-05-24 19:43:40|551.59|549.19|552.33|549.93|552.58|550.18|551.59|549.19|0
1653421430000|2022-05-24 19:43:50|553.57|551.17|555.3|552.9|555.3|552.9|553.32|550.92|0
1653421440000|2022-05-24 19:44:00|555.55|553.15|555.79|553.39|556.29|553.89|555.55|553.15|0
1653421450000|2022-05-24 19:44:10|556.29|553.89|556.04|553.64|556.29|553.89|555.55|553.15|0
1653421460000|2022-05-24 19:44:20|556.67|554.27|556.54|554.14|557.28|554.88|556.54|554.14|0
1653421470000|2022-05-24 19:44:30|556.67|554.27|559.01|556.61|559.01|556.61|556.67|554.27|0
1653421480000|2022-05-24 19:44:40|559.51|557.11|560.25|557.85|560.75|558.35|559.51|557.11|0
1653421490000|2022-05-24 19:44:50|560.5|558.1|560|557.6|560.5|558.1|560|557.6|0
1653421500000|2022-05-24 19:45:00|561.24|558.84|559.76|557.36|561.24|558.84|559.51|557.11|0
1653421510000|2022-05-24 19:45:10|559.51|557.11|557.53|555.13|559.51|557.11|557.53|555.13|0
1653421520000|2022-05-24 19:45:20|557.03|554.63|555.79|553.39|557.28|554.88|555.79|553.39|0
1653421530000|2022-05-24 19:45:30|556.29|553.89|556.04|553.64|556.78|554.38|556.04|553.64|0
1653421540000|2022-05-24 19:45:40|556.29|553.89|553.32|550.92|556.29|553.89|553.32|550.92|0
1653421550000|2022-05-24 19:45:50|553.57|551.17|551.34|548.94|553.57|551.17|551.34|548.94|0
1653421560000|2022-05-24 19:46:00|551.59|549.19|552.58|550.18|552.58|550.18|551.59|549.19|0
1653421570000|2022-05-24 19:46:10|553.07|550.67|552.33|549.93|553.07|550.67|552.33|549.93|0
1653421580000|2022-05-24 19:46:20|552.08|549.68|554.06|551.66|554.06|551.66|552.08|549.68|0
1653421590000|2022-05-24 19:46:30|553.57|551.17|555.05|552.65|555.3|552.9|553.57|551.17|0
1653421600000|2022-05-24 19:46:40|555.3|552.9|555.67|553.27|556.29|553.89|555.3|552.9|0
1653421610000|2022-05-24 19:46:50|555.79|553.39|555.55|553.15|556.29|553.89|555.55|553.15|0
1653421620000|2022-05-24 19:47:00|556.04|553.64|555.05|552.65|556.04|553.64|554.56|552.16|0
1653421630000|2022-05-24 19:47:10|554.56|552.16|553.32|550.92|554.56|552.16|553.32|550.92|0
1653421640000|2022-05-24 19:47:20|552.58|550.18|553.07|550.67|553.07|550.67|552.58|550.18|0
1653421650000|2022-05-24 19:47:30|552.33|549.93|551.83|549.43|552.33|549.93|551.83|549.43|0
1653421660000|2022-05-24 19:47:40|552.82|550.42|552.82|550.42|553.57|551.17|552.82|550.42|0
1653421670000|2022-05-24 19:47:50|553.81|551.41|552.82|550.42|553.81|551.41|552.82|550.42|0
1653421680000|2022-05-24 19:48:00|554.31|551.91|553.32|550.92|554.56|552.16|553.32|550.92|0
1653421690000|2022-05-24 19:48:10|552.33|549.93|550.84|548.44|552.33|549.93|550.84|548.44|0
1653421700000|2022-05-24 19:48:20|550.35|547.95|552.33|549.93|552.33|549.93|550.35|547.95|0
1653421710000|2022-05-24 19:48:30|553.07|550.67|554.06|551.66|554.8|552.4|553.07|550.67|0
1653421720000|2022-05-24 19:48:40|553.57|551.17|554.12|551.72|554.12|551.72|553.57|551.17|0
1653421730000|2022-05-24 19:48:50|553.87|551.47|553.87|551.47|554.61|552.21|553.87|551.47|0
1653421740000|2022-05-24 19:49:00|552.63|550.23|554.12|551.72|554.12|551.72|552.14|549.74|0
1653421750000|2022-05-24 19:49:10|553.13|550.73|553.87|551.47|553.87|551.47|552.88|550.48|0
1653421760000|2022-05-24 19:49:20|555.6|553.2|556.34|553.94|556.34|553.94|555.11|552.71|0
1653421770000|2022-05-24 19:49:30|556.84|554.44|557.83|555.43|557.83|555.43|556.84|554.44|0
1653421780000|2022-05-24 19:49:40|557.46|555.06|557.33|554.93|557.46|555.06|557.08|554.68|0
1653421790000|2022-05-24 19:49:50|557.08|554.68|558.32|555.92|558.32|555.92|557.08|554.68|0
1653421800000|2022-05-24 19:50:00|556.59|554.19|557.58|555.18|557.83|555.43|556.59|554.19|0
1653421810000|2022-05-24 19:50:10|556.59|554.19|555.6|553.2|556.59|554.19|555.6|553.2|0
1653421820000|2022-05-24 19:50:20|555.85|553.45|555.35|552.95|557.08|554.68|555.35|552.95|0
1653421830000|2022-05-24 19:50:30|554.61|552.21|556.1|553.7|556.1|553.7|554.61|552.21|0
1653421840000|2022-05-24 19:50:40|558.32|555.92|558.82|556.42|558.82|556.42|558.32|555.92|0
1653421850000|2022-05-24 19:50:50|559.56|557.16|559.31|556.91|559.81|557.41|559.31|556.91|0
1653421860000|2022-05-24 19:51:00|560.18|557.78|560.68|558.28|560.8|558.4|559.56|557.16|0
1653421870000|2022-05-24 19:51:10|561.29|558.89|561.54|559.14|561.54|559.14|561.04|558.64|0
1653421880000|2022-05-24 19:51:20|561.29|558.89|560.8|558.4|561.29|558.89|560.8|558.4|0
1653421890000|2022-05-24 19:51:30|561.29|558.89|562.28|559.88|562.28|559.88|561.29|558.89|0
1653421900000|2022-05-24 19:51:40|561.79|559.39|560.55|558.15|561.79|559.39|560.55|558.15|0
1653421910000|2022-05-24 19:51:50|559.56|557.16|559.06|556.66|559.56|557.16|558.57|556.17|0
1653421920000|2022-05-24 19:52:00|558.07|555.67|558.07|555.67|559.31|556.91|557.33|554.93|0
1653421930000|2022-05-24 19:52:10|557.58|555.18|558.07|555.67|558.07|555.67|556.84|554.44|0
1653421940000|2022-05-24 19:52:20|557.83|555.43|559.31|556.91|559.31|556.91|557.83|555.43|0
1653421950000|2022-05-24 19:52:30|560.3|557.9|560.8|558.4|560.8|558.4|560.3|557.9|0
1653421960000|2022-05-24 19:52:40|561.04|558.64|562.03|559.63|562.03|559.63|560.93|558.53|0
1653421970000|2022-05-24 19:52:50|562.53|560.13|562.78|560.38|563.02|560.62|562.53|560.13|0
1653421980000|2022-05-24 19:53:00|563.27|560.87|565.25|562.85|565.5|563.1|563.27|560.87|0
1653421990000|2022-05-24 19:53:10|565.5|563.1|566.74|564.34|566.74|564.34|565.25|562.85|0
1653422000000|2022-05-24 19:53:20|566.49|564.09|566.49|564.09|566.62|564.22|566.49|564.09|0
1653422010000|2022-05-24 19:53:30|566.24|563.84|564.26|561.86|566.24|563.84|564.26|561.86|0
1653422020000|2022-05-24 19:53:40|564.02|561.62|562.78|560.38|564.02|561.62|562.78|560.38|0
1653422030000|2022-05-24 19:53:50|562.28|559.88|564.39|561.99|564.39|561.99|562.28|559.88|0
1653422040000|2022-05-24 19:54:00|564.51|562.11|565.5|563.1|565.5|563.1|564.51|562.11|0
1653422050000|2022-05-24 19:54:10|565.75|563.35|566.74|564.34|566.74|564.34|565.75|563.35|0
1653422060000|2022-05-24 19:54:20|566.49|564.09|567.23|564.83|567.23|564.83|566.49|564.09|0
1653422070000|2022-05-24 19:54:30|566.74|564.34|566.49|564.09|567.23|564.83|566.49|564.09|0
1653422080000|2022-05-24 19:54:40|566.99|564.59|566.74|564.34|566.99|564.59|565.75|563.35|0
1653422090000|2022-05-24 19:54:50|567.23|564.83|569.22|566.82|569.22|566.82|567.23|564.83|0
1653422100000|2022-05-24 19:55:00|569.71|567.31|570.83|568.43|570.95|568.55|569.71|567.31|0
1653422110000|2022-05-24 19:55:10|569.22|566.82|569.46|567.06|570.46|568.06|569.22|566.82|0
1653422120000|2022-05-24 19:55:20|570.7|568.3|569.46|567.06|570.7|568.3|569.46|567.06|0
1653422130000|2022-05-24 19:55:30|569.22|566.82|567.98|565.58|569.22|566.82|567.98|565.58|0
1653422140000|2022-05-24 19:55:40|567.73|565.33|565.75|563.35|567.73|565.33|565.75|563.35|0
1653422150000|2022-05-24 19:55:50|566.49|564.09|566.99|564.59|567.98|565.58|566.49|564.09|0
1653422160000|2022-05-24 19:56:00|568.47|566.07|568.72|566.32|568.72|566.32|568.47|566.07|0
1653422170000|2022-05-24 19:56:10|568.97|566.57|568.47|566.07|568.97|566.57|568.23|565.83|0
1653422180000|2022-05-24 19:56:20|568.97|566.57|567.98|565.58|568.97|566.57|567.73|565.33|0
1653422190000|2022-05-24 19:56:30|568.47|566.07|568.47|566.07|568.72|566.32|568.47|566.07|0
1653422200000|2022-05-24 19:56:40|567.73|565.33|567.23|564.83|567.98|565.58|567.23|564.83|0
1653422210000|2022-05-24 19:56:50|567.98|565.58|566.99|564.59|567.98|565.58|566.99|564.59|0
1653422220000|2022-05-24 19:57:00|567.73|565.33|567.98|565.58|568.6|566.2|567.73|565.33|0
1653422230000|2022-05-24 19:57:10|568.72|566.32|568.97|566.57|568.97|566.57|568.47|566.07|0
1653422240000|2022-05-24 19:57:20|568.72|566.32|566|563.6|568.72|566.32|566|563.6|0
1653422250000|2022-05-24 19:57:30|565.01|562.61|564.26|561.86|565.01|562.61|563.77|561.37|0
1653422260000|2022-05-24 19:57:40|563.77|561.37|562.78|560.38|563.77|561.37|562.78|560.38|0
1653422270000|2022-05-24 19:57:50|563.52|561.12|564.01|561.61|564.01|561.61|563.52|561.12|0
1653422280000|2022-05-24 19:58:00|563.52|561.12|562.78|560.38|563.52|561.12|562.78|560.38|0
1653422290000|2022-05-24 19:58:10|563.27|560.87|564.01|561.61|564.26|561.86|563.27|560.87|0
1653422300000|2022-05-24 19:58:20|563.02|560.62|563.77|561.37|563.77|561.37|563.02|560.62|0
1653422310000|2022-05-24 19:58:30|564.26|561.86|564.01|561.61|564.26|561.86|563.77|561.37|0
1653422320000|2022-05-24 19:58:40|563.77|561.37|563.52|561.12|563.77|561.37|563.27|560.87|0
1653422330000|2022-05-24 19:58:50|564.01|561.61|563.02|560.62|564.01|561.61|563.02|560.62|0
1653422340000|2022-05-24 19:59:00|565.01|562.61|564.76|562.36|565.01|562.61|564.51|562.11|0
1653422350000|2022-05-24 19:59:10|564.26|561.86|565.01|562.61|565.5|563.1|564.26|561.86|0
1653422360000|2022-05-24 19:59:20|565.5|563.1|565.75|563.35|566.49|564.09|565.5|563.1|0
1653422370000|2022-05-24 19:59:30|566|563.6|565.25|562.85|566|563.6|565.01|562.61|0
1653422380000|2022-05-24 19:59:40|565.01|562.61|563.52|561.12|565.25|562.85|563.52|561.12|0
1653422390000|2022-05-24 19:59:50|563.17|560.77|560.2|557.8|563.17|560.77|560.2|557.8|0
1653422400000|2022-05-24 20:00:00|559.21|556.81|557.47|555.07|559.21|556.81|557.47|555.07|0
1653422410000|2022-05-24 20:00:10|556.24|553.84|555.25|552.85|556.24|553.84|555.25|552.85|0
1653422420000|2022-05-24 20:00:20|553.51|551.11|554.25|551.85|554.25|551.85|553.26|550.86|0
1653422430000|2022-05-24 20:00:30|555.99|553.59|555.49|553.09|555.99|553.59|555.25|552.85|0
1653422440000|2022-05-24 20:00:40|555.25|552.85|555.99|553.59|555.99|553.59|555.25|552.85|0
1653422450000|2022-05-24 20:00:50|555.74|553.34|556.24|553.84|556.24|553.84|555.49|553.09|0
1653422460000|2022-05-24 20:01:00|556.48|554.08|555.99|553.59|556.48|554.08|555.99|553.59|0
1653422470000|2022-05-24 20:01:10|556.24|553.84|555|552.6|556.24|553.84|555|552.6|0
1653422480000|2022-05-24 20:01:20|554.25|551.85|552.77|550.37|554.25|551.85|552.77|550.37|0
1653422490000|2022-05-24 20:01:30|553.02|550.62|553.26|550.86|554.01|551.61|553.02|550.62|0
1653422500000|2022-05-24 20:01:40|553.76|551.36|553.39|550.99|553.76|551.36|553.26|550.86|0
1653422510000|2022-05-24 20:01:50|553.02|550.62|553.76|551.36|553.76|551.36|552.77|550.37|0
1653422520000|2022-05-24 20:02:00|553.02|550.62|553.76|551.36|553.76|551.36|553.02|550.62|0
1653422530000|2022-05-24 20:02:10|554.5|552.1|554.25|551.85|555|552.6|554.25|551.85|0
1653422540000|2022-05-24 20:02:20|554.5|552.1|554.01|551.61|554.5|552.1|554.01|551.61|0
1653422550000|2022-05-24 20:02:30|554.14|551.74|554.25|551.85|554.25|551.85|554.01|551.61|0
1653422560000|2022-05-24 20:02:40|554.01|551.61|553.02|550.62|554.01|551.61|553.02|550.62|0
1653422570000|2022-05-24 20:02:50|552.77|550.37|551.04|548.64|552.77|550.37|551.04|548.64|0
1653422580000|2022-05-24 20:03:00|551.28|548.88|551.53|549.13|551.53|549.13|551.28|548.88|0
1653422590000|2022-05-24 20:03:10|552.03|549.63|552.03|549.63|552.27|549.87|551.78|549.38|0
1653422600000|2022-05-24 20:03:20|551.78|549.38|552.52|550.12|552.77|550.37|551.78|549.38|0
1653422610000|2022-05-24 20:03:30|552.77|550.37|553.76|551.36|553.76|551.36|552.77|550.37|0
1653422620000|2022-05-24 20:03:40|553.51|551.11|553.76|551.36|553.76|551.36|553.26|550.86|0
1653422630000|2022-05-24 20:03:50|553.51|551.11|553.76|551.36|553.76|551.36|553.26|550.86|0
1653422640000|2022-05-24 20:04:00|553.02|550.62|553.51|551.11|553.51|551.11|552.77|550.37|0
1653422650000|2022-05-24 20:04:10|553.76|551.36|553.26|550.86|553.76|551.36|553.26|550.86|0
1653422660000|2022-05-24 20:04:20|553.51|551.11|553.51|551.11|553.76|551.36|553.26|550.86|0
1653422670000|2022-05-24 20:04:30|554.01|551.61|553.51|551.11|554.01|551.61|553.51|551.11|0
1653422680000|2022-05-24 20:04:40|553.76|551.36|553.02|550.62|553.76|551.36|553.02|550.62|0
1653422690000|2022-05-24 20:04:50|553.51|551.11|554.25|551.85|554.63|552.23|553.51|551.11|0
1653422700000|2022-05-24 20:05:00|554.5|552.1|554.75|552.35|554.88|552.48|554.25|551.85|0
1653422710000|2022-05-24 20:05:10|555.24|552.84|555.99|553.59|555.99|553.59|555.24|552.84|0
1653422720000|2022-05-24 20:05:20|556.24|553.84|555.99|553.59|556.24|553.84|555.99|553.59|0
1653422730000|2022-05-24 20:05:30|555.74|553.34|555.99|553.59|556.12|553.72|555.74|553.34|0
1653422740000|2022-05-24 20:05:40|555.74|553.34|555.74|553.34|555.74|553.34|555.74|553.34|0
1653422750000|2022-05-24 20:05:50|555.99|553.59|555.99|553.59|556.24|553.84|555.99|553.59|0
1653422760000|2022-05-24 20:06:00|556.24|553.84|555.74|553.34|556.24|553.84|555.74|553.34|0
1653422770000|2022-05-24 20:06:10|555.24|552.84|555.24|552.84|555.24|552.84|555.24|552.84|0
1653422780000|2022-05-24 20:06:20|555.37|552.97|555.49|553.09|555.49|553.09|555.37|552.97|0
1653422790000|2022-05-24 20:06:30|555.74|553.34|556.24|553.84|556.24|553.84|555.74|553.34|0
1653422800000|2022-05-24 20:06:40|555.99|553.59|555.74|553.34|556.24|553.84|555.74|553.34|0
1653422810000|2022-05-24 20:06:50|555.49|553.09|555.49|553.09|555.49|553.09|555.49|553.09|0
1653422820000|2022-05-24 20:07:00|555.24|552.84|555.24|552.84|555.24|552.84|555|552.6|0
1653422830000|2022-05-24 20:07:10|555.49|553.09|555.49|553.09|555.74|553.34|555.49|553.09|0
1653422840000|2022-05-24 20:07:20|555.74|553.34|555.49|553.09|555.74|553.34|555.49|553.09|0
1653422850000|2022-05-24 20:07:30|555.37|552.97|554.88|552.48|555.37|552.97|554.88|552.48|0
1653422860000|2022-05-24 20:07:40|554.75|552.35|554.5|552.1|554.75|552.35|554.5|552.1|0
1653422870000|2022-05-24 20:07:50|554.75|552.35|555.24|552.84|555.24|552.84|554.75|552.35|0
1653422880000|2022-05-24 20:08:00|555|552.6|555.13|552.73|555.24|552.84|555|552.6|0
1653422890000|2022-05-24 20:08:10|555.49|553.09|555.24|552.84|555.49|553.09|555.24|552.84|0
1653422900000|2022-05-24 20:08:20|554.75|552.35|554.75|552.35|555|552.6|554.75|552.35|0
1653422910000|2022-05-24 20:08:30|555|552.6|555.49|553.09|555.49|553.09|555|552.6|0
1653422920000|2022-05-24 20:08:40|555.24|552.84|555.37|552.97|555.37|552.97|555.24|552.84|0
1653422930000|2022-05-24 20:08:50|555.49|553.09|555.74|553.34|555.74|553.34|555.49|553.09|0
1653422940000|2022-05-24 20:09:00|556.24|553.84|555.99|553.59|556.24|553.84|555.99|553.59|0
1653422950000|2022-05-24 20:09:10|556.24|553.84|555.99|553.59|556.24|553.84|555.99|553.59|0
1653422960000|2022-05-24 20:09:20|555.49|553.09|555.99|553.59|555.99|553.59|555.49|553.09|0
1653422970000|2022-05-24 20:09:30|556.24|553.84|554.25|551.85|556.24|553.84|554.25|551.85|0
1653422980000|2022-05-24 20:09:40|554.5|552.1|554.5|552.1|554.5|552.1|554.5|552.1|0
1653422990000|2022-05-24 20:09:50|554.75|552.35|555|552.6|555|552.6|554.75|552.35|0
1653423000000|2022-05-24 20:10:00|555.62|553.22|556.24|553.84|556.24|553.84|555.49|553.09|0
1653423020000|2022-05-24 20:10:20|556.36|553.96|556.24|553.84|556.36|553.96|556.24|553.84|0
1653423030000|2022-05-24 20:10:30|555.99|553.59|555.74|553.34|555.99|553.59|555.49|553.09|0
1653423040000|2022-05-24 20:10:40|555|552.6|554.88|552.48|555|552.6|554.75|552.35|0
1653423050000|2022-05-24 20:10:50|555|552.6|554.5|552.1|555|552.6|554.5|552.1|0
1653423060000|2022-05-24 20:11:00|555|552.6|555.24|552.84|555.24|552.84|555|552.6|0
1653423070000|2022-05-24 20:11:10|555.49|553.09|555.13|552.73|555.49|553.09|555.13|552.73|0
1653423080000|2022-05-24 20:11:20|555.24|552.84|555|552.6|555.24|552.84|554.5|552.1|0
1653423090000|2022-05-24 20:11:30|554.75|552.35|555|552.6|555|552.6|554.75|552.35|0
1653423100000|2022-05-24 20:11:40|555.24|552.84|555.24|552.84|555.24|552.84|555.24|552.84|0
1653423110000|2022-05-24 20:11:50|555.49|553.09|555.74|553.34|555.99|553.59|555.49|553.09|0
1653423120000|2022-05-24 20:12:00|555.49|553.09|555.74|553.34|555.74|553.34|555.49|553.09|0
1653423130000|2022-05-24 20:12:10|555.87|553.47|556.12|553.72|556.12|553.72|555.87|553.47|0
1653423140000|2022-05-24 20:12:20|555.99|553.59|555.49|553.09|555.99|553.59|555.49|553.09|0
1653423150000|2022-05-24 20:12:30|555.24|552.84|555|552.6|555.24|552.84|555|552.6|0
1653423160000|2022-05-24 20:12:40|554.75|552.35|554.75|552.35|554.75|552.35|554.75|552.35|0
1653423170000|2022-05-24 20:12:50|554.25|551.85|554.75|552.35|554.75|552.35|554.25|551.85|0
1653423180000|2022-05-24 20:13:00|554.5|552.1|555|552.6|555|552.6|554.5|552.1|0
1653423190000|2022-05-24 20:13:10|555.24|552.84|555.24|552.84|555.49|553.09|555.24|552.84|0
1653423200000|2022-05-24 20:13:20|555|552.6|555|552.6|555|552.6|555|552.6|0
1653423210000|2022-05-24 20:13:30|554.75|552.35|555|552.6|555|552.6|554.75|552.35|0
1653423220000|2022-05-24 20:13:40|555.24|552.84|555.49|553.09|555.49|553.09|555.24|552.84|0
1653423240000|2022-05-24 20:14:00|555.13|552.73|555.24|552.84|555.24|552.84|555|552.6|0
1653423250000|2022-05-24 20:14:10|555|552.6|555|552.6|555|552.6|554.75|552.35|0
1653423260000|2022-05-24 20:14:20|554.75|552.35|554.75|552.35|554.75|552.35|554.75|552.35|0
1653423270000|2022-05-24 20:14:30|554.63|552.23|555|552.6|555|552.6|554.63|552.23|0
1653423280000|2022-05-24 20:14:40|555.24|552.84|554.25|551.85|555.24|552.84|554.25|551.85|0
1653423290000|2022-05-24 20:14:50|554.01|551.61|553.51|551.11|554.01|551.61|553.51|551.11|0
1653423300000|2022-05-24 20:15:00|553.89|551.49|553.89|551.49|553.89|551.49|553.89|551.49|0
1653423310000|2022-05-24 20:15:10|553.71|550.91|553.46|550.66|553.71|550.91|553.46|550.66|0
1653423320000|2022-05-24 20:15:20|553.22|550.42|554.45|551.65|554.45|551.65|553.22|550.42|0
1653423330000|2022-05-24 20:15:30|554.7|551.9|554.45|551.65|554.7|551.9|554.45|551.65|0
1653423340000|2022-05-24 20:15:40|554.21|551.41|554.45|551.65|554.7|551.9|554.21|551.41|0
1653423350000|2022-05-24 20:15:50|554.21|551.41|553.96|551.16|554.21|551.41|553.96|551.16|0
1653423360000|2022-05-24 20:16:00|554.45|551.65|554.45|551.65|554.45|551.65|553.96|551.16|0
1653423370000|2022-05-24 20:16:10|554.21|551.41|554.09|551.29|554.21|551.41|553.96|551.16|0
1653423380000|2022-05-24 20:16:20|554.21|551.41|554.45|551.65|554.45|551.65|554.21|551.41|0
1653423390000|2022-05-24 20:16:30|554.21|551.41|554.21|551.41|554.45|551.65|554.21|551.41|0
1653423400000|2022-05-24 20:16:40|553.96|551.16|553.96|551.16|554.21|551.41|553.96|551.16|0
1653423410000|2022-05-24 20:16:50|553.71|550.91|553.71|550.91|553.96|551.16|553.71|550.91|0
1653423420000|2022-05-24 20:17:00|553.96|551.16|553.22|550.42|553.96|551.16|553.22|550.42|0
1653423430000|2022-05-24 20:17:10|553.46|550.66|553.96|551.16|553.96|551.16|553.46|550.66|0
1653423440000|2022-05-24 20:17:20|553.71|550.91|554.21|551.41|554.21|551.41|553.71|550.91|0
1653423450000|2022-05-24 20:17:30|553.96|551.16|554.21|551.41|554.21|551.41|553.96|551.16|0
1653423460000|2022-05-24 20:17:40|553.96|551.16|554.21|551.41|554.21|551.41|553.96|551.16|0
1653423480000|2022-05-24 20:18:00|553.71|550.91|553.46|550.66|553.71|550.91|553.46|550.66|0
1653423490000|2022-05-24 20:18:10|553.59|550.79|553.71|550.91|553.71|550.91|553.46|550.66|0
1653423500000|2022-05-24 20:18:20|553.96|551.16|553.71|550.91|553.96|551.16|553.71|550.91|0
1653423510000|2022-05-24 20:18:30|553.84|551.04|553.96|551.16|554.21|551.41|553.84|551.04|0
1653423520000|2022-05-24 20:18:40|553.71|550.91|553.46|550.66|553.71|550.91|553.46|550.66|0
1653423530000|2022-05-24 20:18:50|553.71|550.91|553.46|550.66|553.96|551.16|553.46|550.66|0
1653423540000|2022-05-24 20:19:00|553.96|551.16|553.96|551.16|553.96|551.16|553.96|551.16|0
1653423550000|2022-05-24 20:19:10|553.71|550.91|554.45|551.65|554.45|551.65|553.46|550.66|0
1653423560000|2022-05-24 20:19:20|554.7|551.9|554.7|551.9|554.7|551.9|554.7|551.9|0
1653423570000|2022-05-24 20:19:30|554.95|552.15|554.7|551.9|554.95|552.15|554.7|551.9|0
1653423580000|2022-05-24 20:19:40|554.95|552.15|554.95|552.15|554.95|552.15|554.95|552.15|0
1653423590000|2022-05-24 20:19:50|555.2|552.4|554.45|551.65|555.2|552.4|554.45|551.65|0
1653423600000|2022-05-24 20:20:00|554.95|552.15|555.94|553.14|555.94|553.14|554.7|551.9|0
1653423610000|2022-05-24 20:20:10|556.19|553.39|555.94|553.14|556.19|553.39|555.94|553.14|0
1653423620000|2022-05-24 20:20:20|555.82|553.02|556.19|553.39|556.19|553.39|555.82|553.02|0
1653423630000|2022-05-24 20:20:30|556.43|553.63|556.43|553.63|556.68|553.88|556.43|553.63|0
1653423650000|2022-05-24 20:20:50|556.68|553.88|557.18|554.38|557.18|554.38|556.68|553.88|0
1653423660000|2022-05-24 20:21:00|556.93|554.13|558.17|555.37|558.17|555.37|556.93|554.13|0
1653423670000|2022-05-24 20:21:10|557.92|555.12|558.42|555.62|558.42|555.62|557.92|555.12|0
1653423680000|2022-05-24 20:21:20|557.92|555.12|557.92|555.12|557.92|555.12|557.8|555|0
1653423690000|2022-05-24 20:21:30|557.67|554.87|557.92|555.12|557.92|555.12|557.55|554.75|0
1653423700000|2022-05-24 20:21:40|557.67|554.87|557.43|554.63|557.67|554.87|557.43|554.63|0
1653423710000|2022-05-24 20:21:50|557.67|554.87|558.17|555.37|558.17|555.37|557.67|554.87|0
1653423720000|2022-05-24 20:22:00|558.42|555.62|558.17|555.37|558.42|555.62|558.17|555.37|0
1653423730000|2022-05-24 20:22:10|557.92|555.12|558.17|555.37|558.17|555.37|557.92|555.12|0
1653423740000|2022-05-24 20:22:20|557.92|555.12|557.92|555.12|558.17|555.37|557.92|555.12|0
1653423750000|2022-05-24 20:22:30|558.17|555.37|558.05|555.25|558.17|555.37|557.92|555.12|0
1653423760000|2022-05-24 20:22:40|557.92|555.12|557.92|555.12|557.92|555.12|557.92|555.12|0
1653423770000|2022-05-24 20:22:50|557.67|554.87|557.92|555.12|557.92|555.12|557.67|554.87|0
1653423780000|2022-05-24 20:23:00|558.17|555.37|558.42|555.62|558.42|555.62|558.17|555.37|0
1653423790000|2022-05-24 20:23:10|558.66|555.86|558.91|556.11|558.91|556.11|558.66|555.86|0
1653423800000|2022-05-24 20:23:20|559.16|556.36|559.9|557.1|560.15|557.35|559.16|556.36|0
1653423810000|2022-05-24 20:23:30|560.15|557.35|559.65|556.85|560.15|557.35|559.65|556.85|0
1653423820000|2022-05-24 20:23:40|560.15|557.35|560.15|557.35|560.15|557.35|559.78|556.98|0
1653423830000|2022-05-24 20:23:50|560.4|557.6|560.4|557.6|560.65|557.85|560.4|557.6|0
1653423840000|2022-05-24 20:24:00|560.89|558.09|560.89|558.09|560.89|558.09|560.65|557.85|0
1653423850000|2022-05-24 20:24:10|561.14|558.34|561.89|559.09|561.89|559.09|561.14|558.34|0
1653423860000|2022-05-24 20:24:20|561.39|558.59|561.64|558.84|561.64|558.84|561.39|558.59|0
1653423870000|2022-05-24 20:24:30|561.39|558.59|560.89|558.09|561.39|558.59|560.89|558.09|0
1653423880000|2022-05-24 20:24:40|560.65|557.85|559.9|557.1|560.65|557.85|559.9|557.1|0
1653423890000|2022-05-24 20:24:50|560.15|557.35|560.15|557.35|560.15|557.35|560.15|557.35|0
1653423900000|2022-05-24 20:25:00|560.4|557.6|560.4|557.6|560.65|557.85|560.4|557.6|0
1653423910000|2022-05-24 20:25:10|560.15|557.35|559.65|556.85|560.15|557.35|559.65|556.85|0
1653423920000|2022-05-24 20:25:20|559.78|556.98|559.41|556.61|559.78|556.98|559.41|556.61|0
1653423930000|2022-05-24 20:25:30|559.9|557.1|559.41|556.61|559.9|557.1|559.41|556.61|0
1653423940000|2022-05-24 20:25:40|559.16|556.36|559.65|556.85|559.65|556.85|559.16|556.36|0
1653423950000|2022-05-24 20:25:50|559.9|557.1|559.78|556.98|559.9|557.1|559.78|556.98|0
1653423960000|2022-05-24 20:26:00|559.9|557.1|559.9|557.1|559.9|557.1|559.65|556.85|0
1653423970000|2022-05-24 20:26:10|559.65|556.85|559.78|556.98|559.78|556.98|559.41|556.61|0
1653423980000|2022-05-24 20:26:20|559.54|556.74|559.65|556.85|559.65|556.85|559.29|556.49|0
1653423990000|2022-05-24 20:26:30|559.54|556.74|559.78|556.98|559.9|557.1|559.54|556.74|0
1653424000000|2022-05-24 20:26:40|559.9|557.1|560.15|557.35|560.15|557.35|559.78|556.98|0
1653424010000|2022-05-24 20:26:50|560.4|557.6|559.29|556.49|560.4|557.6|559.29|556.49|0
1653424020000|2022-05-24 20:27:00|559.41|556.61|558.66|555.86|559.41|556.61|558.66|555.86|0
1653424030000|2022-05-24 20:27:10|558.91|556.11|558.91|556.11|558.91|556.11|558.66|555.86|0
1653424040000|2022-05-24 20:27:20|558.79|555.99|558.91|556.11|558.91|556.11|558.79|555.99|0
1653424050000|2022-05-24 20:27:30|558.66|555.86|558.42|555.62|558.66|555.86|558.42|555.62|0
1653424070000|2022-05-24 20:27:50|558.3|555.5|558.66|555.86|558.66|555.86|558.17|555.37|0
1653424100000|2022-05-24 20:28:20|558.42|555.62|558.66|555.86|558.66|555.86|558.42|555.62|0
1653424120000|2022-05-24 20:28:40|558.54|555.74|558.42|555.62|558.54|555.74|558.42|555.62|0
1653424130000|2022-05-24 20:28:50|558.66|555.86|558.66|555.86|558.66|555.86|558.66|555.86|0
1653424140000|2022-05-24 20:29:00|558.42|555.62|558.3|555.5|558.54|555.74|558.3|555.5|0
1653424150000|2022-05-24 20:29:10|558.42|555.62|558.66|555.86|558.66|555.86|558.42|555.62|0
1653424160000|2022-05-24 20:29:20|558.54|555.74|558.17|555.37|558.66|555.86|558.17|555.37|0
1653424180000|2022-05-24 20:29:40|558.05|555.25|558.17|555.37|558.17|555.37|558.05|555.25|0
1653424200000|2022-05-24 20:30:00|557.92|555.12|557.92|555.12|558.17|555.37|557.92|555.12|0
1653424210000|2022-05-24 20:30:10|557.67|554.87|557.67|554.87|557.67|554.87|557.67|554.87|0
1653424220000|2022-05-24 20:30:20|557.55|554.75|557.67|554.87|557.67|554.87|557.55|554.75|0
1653424240000|2022-05-24 20:30:40|557.92|555.12|557.92|555.12|557.92|555.12|557.92|555.12|0
1653424250000|2022-05-24 20:30:50|558.17|555.37|558.17|555.37|558.17|555.37|558.17|555.37|0
1653424260000|2022-05-24 20:31:00|558.42|555.62|558.17|555.37|558.42|555.62|558.17|555.37|0
1653424270000|2022-05-24 20:31:10|558.3|555.5|557.92|555.12|558.3|555.5|557.92|555.12|0
1653424280000|2022-05-24 20:31:20|558.17|555.37|558.42|555.62|558.42|555.62|558.17|555.37|0
1653424290000|2022-05-24 20:31:30|558.66|555.86|558.42|555.62|558.66|555.86|558.42|555.62|0
1653424300000|2022-05-24 20:31:40|558.3|555.5|558.17|555.37|558.3|555.5|558.17|555.37|0
1653424310000|2022-05-24 20:31:50|557.67|554.87|557.67|554.87|557.67|554.87|557.67|554.87|0
1653424320000|2022-05-24 20:32:00|557.92|555.12|557.67|554.87|558.17|555.37|557.67|554.87|0
1653424330000|2022-05-24 20:32:10|557.55|554.75|557.67|554.87|557.67|554.87|557.55|554.75|0
1653424350000|2022-05-24 20:32:30|558.17|555.37|558.17|555.37|558.17|555.37|558.17|555.37|0
1653424390000|2022-05-24 20:33:10|557.92|555.12|557.92|555.12|557.92|555.12|557.92|555.12|0
1653424410000|2022-05-24 20:33:30|558.17|555.37|557.92|555.12|558.17|555.37|557.92|555.12|0
1653424420000|2022-05-24 20:33:40|558.05|555.25|558.05|555.25|558.05|555.25|558.05|555.25|0
1653424430000|2022-05-24 20:33:50|558.17|555.37|558.17|555.37|558.17|555.37|558.17|555.37|0
1653424510000|2022-05-24 20:35:10|557.67|554.87|557.18|554.38|557.67|554.87|557.18|554.38|0
1653424520000|2022-05-24 20:35:20|557.67|554.87|557.92|555.12|558.17|555.37|557.67|554.87|0
1653424530000|2022-05-24 20:35:30|557.67|554.87|557.67|554.87|557.92|555.12|557.67|554.87|0
1653424550000|2022-05-24 20:35:50|557.42|554.62|557.42|554.62|557.42|554.62|557.42|554.62|0
1653424560000|2022-05-24 20:36:00|557.67|554.87|557.55|554.75|557.67|554.87|557.55|554.75|0
1653424570000|2022-05-24 20:36:10|557.92|555.12|557.67|554.87|557.92|555.12|557.67|554.87|0
1653424580000|2022-05-24 20:36:20|557.8|555|557.8|555|557.8|555|557.8|555|0
1653424590000|2022-05-24 20:36:30|557.67|554.87|557.92|555.12|557.92|555.12|557.67|554.87|0
1653424600000|2022-05-24 20:36:40|557.67|554.87|557.67|554.87|557.67|554.87|557.67|554.87|0
1653424610000|2022-05-24 20:36:50|557.42|554.62|557.8|555|557.8|555|557.42|554.62|0
1653424620000|2022-05-24 20:37:00|557.67|554.87|557.8|555|557.8|555|557.67|554.87|0
1653424630000|2022-05-24 20:37:10|557.67|554.87|557.67|554.87|557.67|554.87|557.67|554.87|0
1653424640000|2022-05-24 20:37:20|557.92|555.12|557.92|555.12|557.92|555.12|557.92|555.12|0
1653424650000|2022-05-24 20:37:30|557.67|554.87|557.8|555|557.8|555|557.42|554.62|0
1653424660000|2022-05-24 20:37:40|557.67|554.87|557.67|554.87|557.67|554.87|557.67|554.87|0
1653424670000|2022-05-24 20:37:50|557.92|555.12|557.8|555|557.92|555.12|557.67|554.87|0
1653424680000|2022-05-24 20:38:00|557.42|554.62|557.92|555.12|557.92|555.12|557.42|554.62|0
1653424690000|2022-05-24 20:38:10|557.8|555|557.67|554.87|557.8|555|557.67|554.87|0
1653424700000|2022-05-24 20:38:20|557.42|554.62|557.42|554.62|557.42|554.62|557.42|554.62|0
1653424710000|2022-05-24 20:38:30|557.67|554.87|557.67|554.87|557.67|554.87|557.67|554.87|0
1653424730000|2022-05-24 20:38:50|557.92|555.12|557.67|554.87|557.92|555.12|557.67|554.87|0
1653424740000|2022-05-24 20:39:00|557.42|554.62|557.67|554.87|557.92|555.12|557.42|554.62|0
1653424750000|2022-05-24 20:39:10|557.92|555.12|557.92|555.12|557.92|555.12|557.92|555.12|0
1653424760000|2022-05-24 20:39:20|557.67|554.87|557.92|555.12|557.92|555.12|557.67|554.87|0
1653424770000|2022-05-24 20:39:30|557.67|554.87|557.42|554.62|557.67|554.87|557.42|554.62|0
1653424780000|2022-05-24 20:39:40|557.67|554.87|557.67|554.87|557.67|554.87|557.67|554.87|0
1653424800000|2022-05-24 20:40:00|557.18|554.38|557.42|554.62|557.42|554.62|557.18|554.38|0
1653424820000|2022-05-24 20:40:20|557.18|554.38|557.18|554.38|557.18|554.38|557.18|554.38|0
1653424830000|2022-05-24 20:40:30|557.42|554.62|557.42|554.62|557.42|554.62|557.42|554.62|0
1653424840000|2022-05-24 20:40:40|557.3|554.5|557.18|554.38|557.3|554.5|557.18|554.38|0
1653424850000|2022-05-24 20:40:50|557.3|554.5|557.3|554.5|557.3|554.5|557.18|554.38|0
1653424860000|2022-05-24 20:41:00|556.93|554.13|557.3|554.5|557.3|554.5|556.93|554.13|0
1653424870000|2022-05-24 20:41:10|557.42|554.62|557.42|554.62|557.42|554.62|557.42|554.62|0
1653424890000|2022-05-24 20:41:30|557.3|554.5|557.3|554.5|557.3|554.5|557.3|554.5|0
1653424900000|2022-05-24 20:41:40|556.93|554.13|556.93|554.13|556.93|554.13|556.93|554.13|0
1653424910000|2022-05-24 20:41:50|557.06|554.26|557.18|554.38|557.18|554.38|557.06|554.26|0
1653424920000|2022-05-24 20:42:00|557.42|554.62|557.18|554.38|557.42|554.62|557.18|554.38|0
1653424930000|2022-05-24 20:42:10|557.42|554.62|557.42|554.62|557.42|554.62|557.42|554.62|0
1653424950000|2022-05-24 20:42:30|557.18|554.38|557.42|554.62|557.42|554.62|557.18|554.38|0
1653424960000|2022-05-24 20:42:40|557.18|554.38|556.93|554.13|557.18|554.38|556.93|554.13|0
1653424970000|2022-05-24 20:42:50|557.18|554.38|557.18|554.38|557.18|554.38|557.18|554.38|0
1653424980000|2022-05-24 20:43:00|557.42|554.62|557.42|554.62|557.42|554.62|557.3|554.5|0
1653424990000|2022-05-24 20:43:10|557.18|554.38|557.18|554.38|557.18|554.38|557.18|554.38|0
1653425010000|2022-05-24 20:43:30|556.93|554.13|556.93|554.13|556.93|554.13|556.93|554.13|0
1653425020000|2022-05-24 20:43:40|556.81|554.01|556.93|554.13|557.18|554.38|556.81|554.01|0
1653425050000|2022-05-24 20:44:10|557.06|554.26|556.43|553.63|557.06|554.26|556.43|553.63|0
1653425060000|2022-05-24 20:44:20|556.18|553.38|556.43|553.63|556.43|553.63|556.18|553.38|0
1653425080000|2022-05-24 20:44:40|556.68|553.88|556.68|553.88|556.68|553.88|556.68|553.88|0
1653425090000|2022-05-24 20:44:50|556.93|554.13|556.93|554.13|556.93|554.13|556.93|554.13|0
1653425100000|2022-05-24 20:45:00|556.43|553.63|556.93|554.13|556.93|554.13|556.43|553.63|0
1653425110000|2022-05-24 20:45:10|556.18|553.38|556.43|553.63|556.43|553.63|556.18|553.38|0
1653425120000|2022-05-24 20:45:20|556.18|553.38|556.18|553.38|556.18|553.38|556.18|553.38|0
1653425140000|2022-05-24 20:45:40|555.94|553.14|555.69|552.89|555.94|553.14|555.69|552.89|0
1653425150000|2022-05-24 20:45:50|555.94|553.14|556.18|553.38|556.18|553.38|555.82|553.02|0
1653425170000|2022-05-24 20:46:10|556.07|553.27|556.07|553.27|556.07|553.27|556.07|553.27|0
1653425180000|2022-05-24 20:46:20|556.18|553.38|556.18|553.38|556.43|553.63|556.18|553.38|0
1653425190000|2022-05-24 20:46:30|556.68|553.88|556.18|553.38|556.68|553.88|556.18|553.38|0
1653425200000|2022-05-24 20:46:40|556.43|553.63|556.43|553.63|556.43|553.63|556.43|553.63|0
1653425210000|2022-05-24 20:46:50|556.56|553.76|556.18|553.38|556.56|553.76|555.94|553.14|0
1653425220000|2022-05-24 20:47:00|555.94|553.14|556.43|553.63|556.43|553.63|555.94|553.14|0
1653425230000|2022-05-24 20:47:10|556.68|553.88|556.68|553.88|556.68|553.88|556.68|553.88|0
1653425240000|2022-05-24 20:47:20|556.43|553.63|556.43|553.63|556.43|553.63|556.43|553.63|0
1653425250000|2022-05-24 20:47:30|556.18|553.38|556.18|553.38|556.43|553.63|556.18|553.38|0
1653425260000|2022-05-24 20:47:40|555.94|553.14|555.94|553.14|555.94|553.14|555.94|553.14|0
1653425270000|2022-05-24 20:47:50|556.18|553.38|556.18|553.38|556.18|553.38|556.18|553.38|0
1653425280000|2022-05-24 20:48:00|556.31|553.51|556.31|553.51|556.31|553.51|556.31|553.51|0
1653425290000|2022-05-24 20:48:10|556.18|553.38|556.18|553.38|556.18|553.38|555.94|553.14|0
1653425300000|2022-05-24 20:48:20|556.07|553.27|556.07|553.27|556.07|553.27|556.07|553.27|0
1653425310000|2022-05-24 20:48:30|555.94|553.14|555.94|553.14|555.94|553.14|555.94|553.14|0
1653425320000|2022-05-24 20:48:40|556.07|553.27|556.18|553.38|556.18|553.38|555.94|553.14|0
1653425330000|2022-05-24 20:48:50|556.43|553.63|556.43|553.63|556.43|553.63|556.43|553.63|0
1653425340000|2022-05-24 20:49:00|556.07|553.27|555.69|552.89|556.18|553.38|555.69|552.89|0
1653425350000|2022-05-24 20:49:10|555.82|553.02|555.44|552.64|555.82|553.02|555.44|552.64|0
1653425360000|2022-05-24 20:49:20|555.19|552.39|554.7|551.9|555.19|552.39|554.7|551.9|0
1653425370000|2022-05-24 20:49:30|554.45|551.65|553.96|551.16|554.45|551.65|553.96|551.16|0
1653425380000|2022-05-24 20:49:40|554.2|551.4|553.96|551.16|554.2|551.4|553.96|551.16|0
1653425390000|2022-05-24 20:49:50|554.45|551.65|554.45|551.65|554.45|551.65|554.45|551.65|0
1653425400000|2022-05-24 20:50:00|553.96|551.16|553.46|550.66|553.96|551.16|553.46|550.66|0
1653425410000|2022-05-24 20:50:10|553.84|551.04|553.46|550.66|553.84|551.04|553.46|550.66|0
1653425420000|2022-05-24 20:50:20|554.45|551.65|554.2|551.4|554.45|551.65|554.2|551.4|0
1653425430000|2022-05-24 20:50:30|554.45|551.65|554.45|551.65|554.45|551.65|554.45|551.65|0
1653425440000|2022-05-24 20:50:40|554.2|551.4|554.2|551.4|554.2|551.4|554.2|551.4|0
1653425450000|2022-05-24 20:50:50|553.84|551.04|553.71|550.91|553.84|551.04|553.71|550.91|0
1653425460000|2022-05-24 20:51:00|553.46|550.66|553.96|551.16|553.96|551.16|553.46|550.66|0
1653425480000|2022-05-24 20:51:20|553.84|551.04|553.96|551.16|553.96|551.16|553.84|551.04|0
1653425490000|2022-05-24 20:51:30|554.2|551.4|554.2|551.4|554.2|551.4|554.2|551.4|0
1653425500000|2022-05-24 20:51:40|553.96|551.16|553.71|550.91|553.96|551.16|553.71|550.91|0
1653425510000|2022-05-24 20:51:50|553.84|551.04|554.2|551.4|554.2|551.4|553.84|551.04|0
1653425520000|2022-05-24 20:52:00|553.96|551.16|553.96|551.16|553.96|551.16|553.96|551.16|0
1653425530000|2022-05-24 20:52:10|554.08|551.28|554.08|551.28|554.08|551.28|554.08|551.28|0
1653425540000|2022-05-24 20:52:20|553.96|551.16|553.96|551.16|553.96|551.16|553.96|551.16|0
1653425550000|2022-05-24 20:52:30|553.84|551.04|553.84|551.04|553.84|551.04|553.84|551.04|0
1653425560000|2022-05-24 20:52:40|553.71|550.91|554.2|551.4|554.2|551.4|553.71|550.91|0
1653425570000|2022-05-24 20:52:50|553.71|550.91|553.84|551.04|553.84|551.04|553.71|550.91|0
1653425580000|2022-05-24 20:53:00|553.71|550.91|553.71|550.91|553.71|550.91|553.71|550.91|0
1653425590000|2022-05-24 20:53:10|553.59|550.79|553.46|550.66|553.71|550.91|553.46|550.66|0
1653425680000|2022-05-24 20:54:40|553.21|550.41|553.21|550.41|553.21|550.41|553.21|550.41|0
1653425700000|2022-05-24 20:55:00|553.46|550.66|553.46|550.66|553.46|550.66|553.34|550.54|0
1653425710000|2022-05-24 20:55:10|553.21|550.41|553.46|550.66|553.46|550.66|553.21|550.41|0
1653425720000|2022-05-24 20:55:20|553.21|550.41|553.21|550.41|553.21|550.41|553.21|550.41|0
1653425730000|2022-05-24 20:55:30|553.46|550.66|553.46|550.66|553.46|550.66|553.46|550.66|0
1653425760000|2022-05-24 20:56:00|553.21|550.41|553.21|550.41|553.21|550.41|553.21|550.41|0
1653425770000|2022-05-24 20:56:10|553.46|550.66|553.46|550.66|553.46|550.66|553.46|550.66|0
1653425780000|2022-05-24 20:56:20|553.21|550.41|553.21|550.41|553.21|550.41|553.21|550.41|0
1653425790000|2022-05-24 20:56:30|553.46|550.66|553.21|550.41|553.46|550.66|553.21|550.41|0
1653425800000|2022-05-24 20:56:40|552.96|550.16|552.22|549.42|552.96|550.16|552.22|549.42|0
1653425810000|2022-05-24 20:56:50|551.97|549.17|551.97|549.17|551.97|549.17|551.73|548.93|0
1653425820000|2022-05-24 20:57:00|551.73|548.93|551.97|549.17|551.97|549.17|551.73|548.93|0
1653425830000|2022-05-24 20:57:10|551.86|549.06|551.36|548.56|551.86|549.06|551.23|548.43|0
1653425840000|2022-05-24 20:57:20|551.23|548.43|550.98|548.18|551.23|548.43|550.74|547.94|0
1653425850000|2022-05-24 20:57:30|551.48|548.68|551.48|548.68|551.48|548.68|551.36|548.56|0
1653425860000|2022-05-24 20:57:40|551.23|548.43|550.74|547.94|551.23|548.43|550.74|547.94|0
1653425870000|2022-05-24 20:57:50|550.49|547.69|550.49|547.69|550.49|547.69|550.49|547.69|0
1653425880000|2022-05-24 20:58:00|550.37|547.57|550.98|548.18|550.98|548.18|550.37|547.57|0
1653425890000|2022-05-24 20:58:10|550.86|548.06|550.86|548.06|550.86|548.06|550.86|548.06|0
1653425900000|2022-05-24 20:58:20|550.98|548.18|551.73|548.93|551.73|548.93|550.98|548.18|0
1653425910000|2022-05-24 20:58:30|551.97|549.17|551.97|549.17|551.97|549.17|551.97|549.17|0
1653425960000|2022-05-24 20:59:20|551.86|549.06|551.97|549.17|551.97|549.17|551.86|549.06|0
1653425990000|2022-05-24 20:59:50|551.86|549.06|552.1|549.3|552.1|549.3|551.86|549.06|0
1653426000000|2022-05-24 21:00:00|551.85|549.05|552.17|549.37|552.17|549.37|551.85|549.05|0
1653426010000|2022-05-24 21:00:10|552.21|549.41|552.17|549.37|552.21|549.41|552.17|549.37|0
1653426020000|2022-05-24 21:00:20|552.13|549.33|552.13|549.33|552.13|549.33|552.13|549.33|0
1653426040000|2022-05-24 21:00:40|552.24|549.44|552.24|549.44|552.24|549.44|552.24|549.44|0
1653426070000|2022-05-24 21:01:10|552.31|549.51|552.31|549.51|552.31|549.51|552.31|549.51|0
1653426100000|2022-05-24 21:01:40|552.39|549.59|552.35|549.55|552.39|549.59|552.31|549.51|0
1653426110000|2022-05-24 21:01:50|552.39|549.59|552.39|549.59|552.39|549.59|552.39|549.59|0
1653426130000|2022-05-24 21:02:10|551.88|549.08|552.24|549.44|552.24|549.44|551.88|549.08|0
1653426140000|2022-05-24 21:02:20|552.31|549.51|552.31|549.51|552.31|549.51|552.31|549.51|0
1653426150000|2022-05-24 21:02:30|551.74|548.94|551.88|549.08|552.21|549.41|551.74|548.94|0
1653426160000|2022-05-24 21:02:40|551.67|548.87|551.78|548.98|551.78|548.98|551.67|548.87|0
1653426170000|2022-05-24 21:02:50|551.84|549.04|551.84|549.04|551.84|549.04|551.84|549.04|0
1653426230000|2022-05-24 21:03:50|551.88|549.08|551.88|549.08|551.88|549.08|551.88|549.08|0
1653426240000|2022-05-24 21:04:00|551.84|549.04|551.84|549.04|551.84|549.04|551.84|549.04|0
1653426250000|2022-05-24 21:04:10|551.81|549.01|551.81|549.01|551.81|549.01|551.81|549.01|0
1653426340000|2022-05-24 21:05:40|552.13|549.33|552.13|549.33|552.13|549.33|552.13|549.33|0
1653426350000|2022-05-24 21:05:50|552.35|549.55|552.46|549.66|552.46|549.66|552.35|549.55|0
1653426360000|2022-05-24 21:06:00|552.53|549.73|552.53|549.73|552.53|549.73|552.53|549.73|0
1653426370000|2022-05-24 21:06:10|552.57|549.77|552.53|549.73|552.57|549.77|552.53|549.73|0
1653426380000|2022-05-24 21:06:20|552.57|549.77|552.57|549.77|552.57|549.77|552.57|549.77|0
1653426400000|2022-05-24 21:06:40|552.53|549.73|552.46|549.66|552.53|549.73|552.46|549.66|0
1653426420000|2022-05-24 21:07:00|552.53|549.73|552.53|549.73|552.53|549.73|552.53|549.73|0
1653426490000|2022-05-24 21:08:10|552.39|549.59|552.46|549.66|552.5|549.7|552.39|549.59|0
1653426500000|2022-05-24 21:08:20|552.42|549.62|552.06|549.26|552.42|549.62|552.06|549.26|0
1653426510000|2022-05-24 21:08:30|552.1|549.3|552.1|549.3|552.1|549.3|552.1|549.3|0
1653426520000|2022-05-24 21:08:40|552.06|549.26|552.06|549.26|552.06|549.26|552.06|549.26|0
1653426530000|2022-05-24 21:08:50|552.1|549.3|552.06|549.26|552.1|549.3|552.06|549.26|0
1653426540000|2022-05-24 21:09:00|552.13|549.33|552.13|549.33|552.13|549.33|552.13|549.33|0
1653426580000|2022-05-24 21:09:40|552.06|549.26|552.06|549.26|552.06|549.26|552.06|549.26|0
1653426620000|2022-05-24 21:10:20|552.28|549.48|552.28|549.48|552.28|549.48|552.28|549.48|0
1653426640000|2022-05-24 21:10:40|552.39|549.59|552.39|549.59|552.39|549.59|552.39|549.59|0
1653426760000|2022-05-24 21:12:40|552.28|549.48|552.28|549.48|552.28|549.48|552.28|549.48|0
1653426770000|2022-05-24 21:12:50|552.24|549.44|552.24|549.44|552.24|549.44|552.24|549.44|0
1653426790000|2022-05-24 21:13:10|552.21|549.41|552.17|549.37|552.24|549.44|552.17|549.37|0
1653426800000|2022-05-24 21:13:20|552.31|549.51|552.1|549.3|552.31|549.51|551.91|549.11|0
1653426810000|2022-05-24 21:13:30|552.28|549.48|552.28|549.48|552.28|549.48|552.28|549.48|0
1653426820000|2022-05-24 21:13:40|552.1|549.3|552.1|549.3|552.1|549.3|552.1|549.3|0
1653426840000|2022-05-24 21:14:00|552.06|549.26|552.06|549.26|552.06|549.26|552.06|549.26|0
1653426850000|2022-05-24 21:14:10|552.28|549.48|552.28|549.48|552.28|549.48|552.28|549.48|0
1653426890000|2022-05-24 21:14:50|552.24|549.44|552.24|549.44|552.24|549.44|552.24|549.44|0
1653426900000|2022-05-24 21:15:00|552.02|549.22|552.1|549.3|552.1|549.3|551.91|549.11|0
1653426910000|2022-05-24 21:15:10|552.21|549.41|552.28|549.48|552.28|549.48|552.21|549.41|0
1653426920000|2022-05-24 21:15:20|552.35|549.55|552.35|549.55|552.35|549.55|552.35|549.55|0
1653426940000|2022-05-24 21:15:40|552.31|549.51|552.06|549.26|552.31|549.51|552.06|549.26|0
1653426950000|2022-05-24 21:15:50|552.17|549.37|552.17|549.37|552.17|549.37|552.17|549.37|0
1653426960000|2022-05-24 21:16:00|552.21|549.41|552.21|549.41|552.21|549.41|552.21|549.41|0
1653426980000|2022-05-24 21:16:20|552.13|549.33|552.13|549.33|552.13|549.33|552.13|549.33|0
1653427010000|2022-05-24 21:16:50|552.1|549.3|551.95|549.15|552.1|549.3|551.95|549.15|0
1653427020000|2022-05-24 21:17:00|551.77|548.97|551.63|548.83|551.84|549.04|551.63|548.83|0
1653427030000|2022-05-24 21:17:10|551.73|548.93|551.73|548.93|551.73|548.93|551.73|548.93|0
1653427060000|2022-05-24 21:17:40|551.7|548.9|551.7|548.9|551.7|548.9|551.7|548.9|0
1653427110000|2022-05-24 21:18:30|551.73|548.93|551.73|548.93|551.73|548.93|551.73|548.93|0
1653427130000|2022-05-24 21:18:50|551.77|548.97|551.8|549|551.8|549|551.77|548.97|0
1653427140000|2022-05-24 21:19:00|551.63|548.83|551.63|548.83|551.63|548.83|551.63|548.83|0
1653427150000|2022-05-24 21:19:10|551.23|548.43|551.23|548.43|551.23|548.43|551.23|548.43|0
1653427160000|2022-05-24 21:19:20|551.3|548.5|551.3|548.5|551.3|548.5|551.3|548.5|0
1653427170000|2022-05-24 21:19:30|551.45|548.65|551.63|548.83|551.63|548.83|551.45|548.65|0
1653427180000|2022-05-24 21:19:40|551.91|549.11|551.91|549.11|551.91|549.11|551.91|549.11|0
1653427190000|2022-05-24 21:19:50|551.59|548.79|551.45|548.65|551.59|548.79|551.45|548.65|0
1653427200000|2022-05-24 21:20:00|551.59|548.79|551.56|548.76|551.59|548.79|551.56|548.76|0
1653427220000|2022-05-24 21:20:20|551.67|548.87|551.67|548.87|551.67|548.87|551.67|548.87|0
1653427230000|2022-05-24 21:20:30|551.73|548.93|551.73|548.93|551.73|548.93|551.73|548.93|0
1653427240000|2022-05-24 21:20:40|551.91|549.11|551.91|549.11|551.91|549.11|551.91|549.11|0
1653427250000|2022-05-24 21:20:50|552.17|549.37|552.17|549.37|552.17|549.37|552.17|549.37|0
1653427300000|2022-05-24 21:21:40|552.13|549.33|552.06|549.26|552.13|549.33|552.06|549.26|0
1653427310000|2022-05-24 21:21:50|551.88|549.08|552.06|549.26|552.06|549.26|551.88|549.08|0
1653427320000|2022-05-24 21:22:00|552.1|549.3|552.1|549.3|552.1|549.3|552.1|549.3|0
1653427330000|2022-05-24 21:22:10|552.24|549.44|552.24|549.44|552.24|549.44|552.24|549.44|0
1653427460000|2022-05-24 21:24:20|552.06|549.26|552.06|549.26|552.06|549.26|552.06|549.26|0
1653427470000|2022-05-24 21:24:30|551.88|549.08|551.88|549.08|551.88|549.08|551.88|549.08|0
1653427480000|2022-05-24 21:24:40|551.73|548.93|551.73|548.93|551.73|548.93|551.73|548.93|0
1653427520000|2022-05-24 21:25:20|551.77|548.97|551.77|548.97|551.77|548.97|551.77|548.97|0
1653427530000|2022-05-24 21:25:30|551.73|548.93|551.73|548.93|551.73|548.93|551.73|548.93|0
1653427550000|2022-05-24 21:25:50|551.69|548.89|551.69|548.89|551.69|548.89|551.69|548.89|0
1653427600000|2022-05-24 21:26:40|551.88|549.08|551.88|549.08|551.88|549.08|551.88|549.08|0
1653427610000|2022-05-24 21:26:50|551.69|548.89|551.56|548.76|551.69|548.89|551.56|548.76|0
1653427630000|2022-05-24 21:27:10|551.49|548.69|551.49|548.69|551.49|548.69|551.49|548.69|0
1653427680000|2022-05-24 21:28:00|551.59|548.79|551.59|548.79|551.59|548.79|551.59|548.79|0
1653427720000|2022-05-24 21:28:40|551.66|548.86|551.66|548.86|551.66|548.86|551.66|548.86|0
1653427740000|2022-05-24 21:29:00|551.59|548.79|551.59|548.79|551.59|548.79|551.59|548.79|0
1653427790000|2022-05-24 21:29:50|551.73|548.93|551.73|548.93|551.73|548.93|551.73|548.93|0
1653427850000|2022-05-24 21:30:50|552.28|549.48|552.28|549.48|552.28|549.48|552.28|549.48|0
1653427880000|2022-05-24 21:31:20|551.88|549.08|552.06|549.26|552.06|549.26|551.88|549.08|0
1653427890000|2022-05-24 21:31:30|551.88|549.08|551.88|549.08|551.88|549.08|551.88|549.08|0
1653427900000|2022-05-24 21:31:40|551.84|549.04|551.88|549.08|551.88|549.08|551.84|549.04|0
1653427920000|2022-05-24 21:32:00|551.84|549.04|551.88|549.08|551.88|549.08|551.84|549.04|0
1653427930000|2022-05-24 21:32:10|551.84|549.04|551.88|549.08|551.88|549.08|551.84|549.04|0
1653427950000|2022-05-24 21:32:30|551.84|549.04|551.88|549.08|551.88|549.08|551.84|549.04|0
1653427970000|2022-05-24 21:32:50|551.84|549.04|551.88|549.08|551.88|549.08|551.84|549.04|0
1653427980000|2022-05-24 21:33:00|551.84|549.04|551.88|549.08|551.88|549.08|551.84|549.04|0
1653428000000|2022-05-24 21:33:20|551.84|549.04|551.88|549.08|551.88|549.08|551.84|549.04|0
1653428010000|2022-05-24 21:33:30|551.84|549.04|551.88|549.08|551.88|549.08|551.84|549.04|0
1653428200000|2022-05-24 21:36:40|551.69|548.89|551.69|548.89|551.69|548.89|551.69|548.89|0
1653428260000|2022-05-24 21:37:40|551.66|548.86|551.66|548.86|551.66|548.86|551.66|548.86|0
1653428370000|2022-05-24 21:39:30|551.52|548.72|551.52|548.72|551.52|548.72|551.52|548.72|0
1653428390000|2022-05-24 21:39:50|551.66|548.86|551.66|548.86|551.66|548.86|551.66|548.86|0
1653428480000|2022-05-24 21:41:20|551.51|548.71|551.51|548.71|551.51|548.71|551.51|548.71|0
1653428560000|2022-05-24 21:42:40|551.49|548.69|551.49|548.69|551.49|548.69|551.49|548.69|0
1653428570000|2022-05-24 21:42:50|551.55|548.75|551.55|548.75|551.55|548.75|551.55|548.75|0
1653428580000|2022-05-24 21:43:00|551.58|548.78|551.58|548.78|551.58|548.78|551.58|548.78|0
1653428720000|2022-05-24 21:45:20|551.55|548.75|551.55|548.75|551.55|548.75|551.55|548.75|0
1653428750000|2022-05-24 21:45:50|551.58|548.78|551.58|548.78|551.58|548.78|551.58|548.78|0
1653428790000|2022-05-24 21:46:30|551.62|548.82|551.62|548.82|551.62|548.82|551.62|548.82|0
1653428820000|2022-05-24 21:47:00|551.73|548.93|551.73|548.93|551.73|548.93|551.73|548.93|0
1653428860000|2022-05-24 21:47:40|551.88|549.08|551.88|549.08|551.88|549.08|551.88|549.08|0
1653428870000|2022-05-24 21:47:50|551.84|549.04|551.84|549.04|551.84|549.04|551.84|549.04|0
1653428930000|2022-05-24 21:48:50|552.35|549.55|551.84|549.04|552.35|549.55|551.84|549.04|0
1653428990000|2022-05-24 21:49:50|552.35|549.55|552.35|549.55|552.35|549.55|552.35|549.55|0
1653429080000|2022-05-24 21:51:20|552.06|549.26|552.06|549.26|552.06|549.26|552.06|549.26|0
1653429120000|2022-05-24 21:52:00|552.02|549.22|551.99|549.19|552.02|549.22|551.99|549.19|0
1653429140000|2022-05-24 21:52:20|551.91|549.11|551.91|549.11|551.91|549.11|551.91|549.11|0
1653429150000|2022-05-24 21:52:30|551.84|549.04|551.69|548.89|551.84|549.04|551.69|548.89|0
1653429160000|2022-05-24 21:52:40|551.84|549.04|551.84|549.04|551.84|549.04|551.84|549.04|0
1653429200000|2022-05-24 21:53:20|551.88|549.08|551.88|549.08|551.88|549.08|551.88|549.08|0
1653429220000|2022-05-24 21:53:40|551.84|549.04|551.84|549.04|551.84|549.04|551.84|549.04|0
1653429230000|2022-05-24 21:53:50|551.69|548.89|551.69|548.89|551.69|548.89|551.69|548.89|0
1653429240000|2022-05-24 21:54:00|551.62|548.82|551.62|548.82|551.62|548.82|551.62|548.82|0
1653429250000|2022-05-24 21:54:10|551.66|548.86|551.66|548.86|551.66|548.86|551.66|548.86|0
1653429270000|2022-05-24 21:54:30|551.38|548.58|551.38|548.58|551.38|548.58|551.38|548.58|0
1653429300000|2022-05-24 21:55:00|551.3|548.5|551.3|548.5|551.3|548.5|551.3|548.5|0
1653429340000|2022-05-24 21:55:40|551.44|548.64|551.44|548.64|551.44|548.64|551.44|548.64|0
1653429350000|2022-05-24 21:55:50|551.3|548.5|551.69|548.89|551.69|548.89|551.3|548.5|0
1653429360000|2022-05-24 21:56:00|551.66|548.86|551.66|548.86|551.66|548.86|551.66|548.86|0
1653429380000|2022-05-24 21:56:20|551.69|548.89|551.69|548.89|551.69|548.89|551.69|548.89|0
1653429450000|2022-05-24 21:57:30|551.84|549.04|551.84|549.04|551.84|549.04|551.84|549.04|0
1653429500000|2022-05-24 21:58:20|551.73|548.93|551.69|548.89|551.73|548.93|551.69|548.89|0
1653429600000|2022-05-24 22:00:00|551.6|548.8|550.61|547.81|551.6|548.8|550.61|547.81|0
1653429610000|2022-05-24 22:00:10|550.24|547.44|549.99|547.19|550.24|547.44|549.99|547.19|0
1653429620000|2022-05-24 22:00:20|550.12|547.32|550.24|547.44|550.24|547.44|550.12|547.32|0
1653429630000|2022-05-24 22:00:30|550.48|547.68|550.36|547.56|550.61|547.81|550.36|547.56|0
1653429640000|2022-05-24 22:00:40|549.25|546.45|550.12|547.32|550.12|547.32|549.25|546.45|0
1653429650000|2022-05-24 22:00:50|549.87|547.07|549.49|546.69|549.87|547.07|549.49|546.69|0
1653429660000|2022-05-24 22:01:00|549.87|547.07|550.36|547.56|550.36|547.56|549.87|547.07|0
1653429670000|2022-05-24 22:01:10|550.12|547.32|550.12|547.32|550.12|547.32|550.12|547.32|0
1653429680000|2022-05-24 22:01:20|549.99|547.19|549.62|546.82|549.99|547.19|549.62|546.82|0
1653429690000|2022-05-24 22:01:30|549.49|546.69|549.13|546.33|549.49|546.69|549|546.2|0
1653429700000|2022-05-24 22:01:40|549.25|546.45|549|546.2|549.25|546.45|549|546.2|0
1653429710000|2022-05-24 22:01:50|549.25|546.45|549|546.2|549.25|546.45|549|546.2|0
1653429720000|2022-05-24 22:02:00|549.25|546.45|549.25|546.45|549.25|546.45|549.25|546.45|0
1653429730000|2022-05-24 22:02:10|549|546.2|549.37|546.57|549.37|546.57|549|546.2|0
1653429740000|2022-05-24 22:02:20|549.49|546.69|549.99|547.19|549.99|547.19|549.49|546.69|0
1653429750000|2022-05-24 22:02:30|549.74|546.94|549.99|547.19|549.99|547.19|549.74|546.94|0
1653429760000|2022-05-24 22:02:40|549.74|546.94|549.74|546.94|549.74|546.94|549.74|546.94|0
1653429770000|2022-05-24 22:02:50|549.87|547.07|549.99|547.19|549.99|547.19|549.87|547.07|0
1653429780000|2022-05-24 22:03:00|549.87|547.07|549.87|547.07|549.87|547.07|549.87|547.07|0
1653429790000|2022-05-24 22:03:10|549.99|547.19|549.99|547.19|549.99|547.19|549.99|547.19|0
1653429800000|2022-05-24 22:03:20|549.87|547.07|549.99|547.19|549.99|547.19|549.87|547.07|0
1653429810000|2022-05-24 22:03:30|549.87|547.07|549.62|546.82|549.87|547.07|549.49|546.69|0
1653429820000|2022-05-24 22:03:40|549.74|546.94|549.87|547.07|549.87|547.07|549.74|546.94|0
1653429830000|2022-05-24 22:03:50|549.99|547.19|549.87|547.07|549.99|547.19|549.87|547.07|0
1653429840000|2022-05-24 22:04:00|549.74|546.94|549.74|546.94|549.74|546.94|549.74|546.94|0
1653429850000|2022-05-24 22:04:10|549.87|547.07|549.74|546.94|549.87|547.07|549.62|546.82|0
1653429860000|2022-05-24 22:04:20|549.49|546.69|549.49|546.69|549.49|546.69|549.49|546.69|0
1653429870000|2022-05-24 22:04:30|549.62|546.82|549.49|546.69|549.62|546.82|549.49|546.69|0
1653429880000|2022-05-24 22:04:40|549.62|546.82|549.74|546.94|549.74|546.94|549.49|546.69|0
1653429890000|2022-05-24 22:04:50|549.62|546.82|549.49|546.69|549.62|546.82|549.49|546.69|0
1653429910000|2022-05-24 22:05:10|549.62|546.82|549.87|547.07|549.87|547.07|549.49|546.69|0
1653429920000|2022-05-24 22:05:20|549.74|546.94|549.87|547.07|549.87|547.07|549.49|546.69|0
1653429930000|2022-05-24 22:05:30|550.24|547.44|550.24|547.44|550.24|547.44|550.12|547.32|0
1653429940000|2022-05-24 22:05:40|550.12|547.32|550.12|547.32|550.12|547.32|549.99|547.19|0
1653429950000|2022-05-24 22:05:50|550.24|547.44|550.24|547.44|550.24|547.44|550.24|547.44|0
1653429960000|2022-05-24 22:06:00|549.99|547.19|549.99|547.19|549.99|547.19|549.99|547.19|0
1653429970000|2022-05-24 22:06:10|550.12|547.32|550.12|547.32|550.12|547.32|550.12|547.32|0
1653429980000|2022-05-24 22:06:20|550.24|547.44|550.24|547.44|550.24|547.44|550.24|547.44|0
1653429990000|2022-05-24 22:06:30|549.99|547.19|549.99|547.19|550.24|547.44|549.99|547.19|0
1653430000000|2022-05-24 22:06:40|549.74|546.94|549.87|547.07|549.87|547.07|549.74|546.94|0
1653430010000|2022-05-24 22:06:50|549.74|546.94|549.62|546.82|549.74|546.94|549.49|546.69|0
1653430020000|2022-05-24 22:07:00|549.49|546.69|549.62|546.82|549.62|546.82|549.49|546.69|0
1653430030000|2022-05-24 22:07:10|549.37|546.57|549.49|546.69|549.49|546.69|549.37|546.57|0
1653430040000|2022-05-24 22:07:20|549.62|546.82|549.62|546.82|549.62|546.82|549.62|546.82|0
1653430060000|2022-05-24 22:07:40|549.49|546.69|549.25|546.45|549.49|546.69|549.13|546.33|0
1653430070000|2022-05-24 22:07:50|549|546.2|549.13|546.33|549.13|546.33|549|546.2|0
1653430080000|2022-05-24 22:08:00|549.25|546.45|549|546.2|549.25|546.45|549|546.2|0
1653430090000|2022-05-24 22:08:10|549.37|546.57|549.37|546.57|549.37|546.57|549.37|546.57|0
1653430100000|2022-05-24 22:08:20|549.25|546.45|549.25|546.45|549.25|546.45|549.25|546.45|0
1653430110000|2022-05-24 22:08:30|549.37|546.57|549.25|546.45|549.37|546.57|549.25|546.45|0
1653430120000|2022-05-24 22:08:40|549|546.2|548.75|545.95|549|546.2|548.75|545.95|0
1653430130000|2022-05-24 22:08:50|548.63|545.83|549.25|546.45|549.37|546.57|548.63|545.83|0
1653430140000|2022-05-24 22:09:00|549.49|546.69|549.25|546.45|549.49|546.69|549.25|546.45|0
1653430170000|2022-05-24 22:09:30|549.49|546.69|549.49|546.69|549.49|546.69|549.49|546.69|0
1653430190000|2022-05-24 22:09:50|549.25|546.45|549.25|546.45|549.25|546.45|549.25|546.45|0
1653430200000|2022-05-24 22:10:00|549|546.2|549|546.2|549|546.2|549|546.2|0
1653430220000|2022-05-24 22:10:20|549.25|546.45|549|546.2|549.25|546.45|549|546.2|0
1653430230000|2022-05-24 22:10:30|549.13|546.33|548.26|545.46|549.13|546.33|548.26|545.46|0
1653430240000|2022-05-24 22:10:40|548.01|545.21|548.01|545.21|548.01|545.21|547.76|544.96|0
1653430260000|2022-05-24 22:11:00|548.14|545.34|548.14|545.34|548.14|545.34|548.14|545.34|0
1653430270000|2022-05-24 22:11:10|548.01|545.21|547.76|544.96|548.01|545.21|547.76|544.96|0
1653430280000|2022-05-24 22:11:20|545.29|542.49|544.79|541.99|545.29|542.49|544.79|541.99|0
1653430290000|2022-05-24 22:11:30|544.54|541.74|544.54|541.74|544.79|541.99|544.54|541.74|0
1653430300000|2022-05-24 22:11:40|545.04|542.24|545.04|542.24|545.04|542.24|544.79|541.99|0
1653430310000|2022-05-24 22:11:50|545.29|542.49|545.29|542.49|545.53|542.73|545.29|542.49|0
1653430320000|2022-05-24 22:12:00|545.41|542.61|544.79|541.99|545.41|542.61|544.79|541.99|0
1653430330000|2022-05-24 22:12:10|545.29|542.49|545.29|542.49|545.29|542.49|545.29|542.49|0
1653430340000|2022-05-24 22:12:20|545.04|542.24|545.29|542.49|545.29|542.49|545.04|542.24|0
1653430350000|2022-05-24 22:12:30|544.79|541.99|544.05|541.25|544.79|541.99|544.05|541.25|0
1653430360000|2022-05-24 22:12:40|544.43|541.63|544.79|541.99|544.79|541.99|544.43|541.63|0
1653430370000|2022-05-24 22:12:50|544.43|541.63|544.3|541.5|544.43|541.63|544.3|541.5|0
1653430380000|2022-05-24 22:13:00|544.18|541.38|543.8|541|544.18|541.38|543.8|541|0
1653430390000|2022-05-24 22:13:10|544.05|541.25|544.3|541.5|544.3|541.5|544.05|541.25|0
1653430410000|2022-05-24 22:13:30|544.05|541.25|544.05|541.25|544.05|541.25|544.05|541.25|0
1653430420000|2022-05-24 22:13:40|544.3|541.5|544.42|541.62|544.54|541.74|544.3|541.5|0
1653430430000|2022-05-24 22:13:50|544.54|541.74|544.42|541.62|544.54|541.74|544.42|541.62|0
1653430440000|2022-05-24 22:14:00|544.3|541.5|544.05|541.25|544.3|541.5|544.05|541.25|0
1653430460000|2022-05-24 22:14:20|543.93|541.13|543.93|541.13|543.93|541.13|543.93|541.13|0
1653430470000|2022-05-24 22:14:30|543.8|541|543.8|541|543.8|541|543.8|541|0
1653430480000|2022-05-24 22:14:40|543.55|540.75|543.55|540.75|543.55|540.75|543.44|540.64|0
1653430490000|2022-05-24 22:14:50|543.44|540.64|543.44|540.64|543.44|540.64|543.19|540.39|0
1653430500000|2022-05-24 22:15:00|543.19|540.39|543.06|540.26|543.31|540.51|543.06|540.26|0
1653430510000|2022-05-24 22:15:10|543.19|540.39|543.06|540.26|543.19|540.39|542.94|540.14|0
1653430520000|2022-05-24 22:15:20|542.94|540.14|542.94|540.14|542.94|540.14|542.94|540.14|0
1653430530000|2022-05-24 22:15:30|543.06|540.26|543.06|540.26|543.06|540.26|543.06|540.26|0
1653430540000|2022-05-24 22:15:40|542.94|540.14|542.81|540.01|543.06|540.26|542.81|540.01|0
1653430550000|2022-05-24 22:15:50|543.06|540.26|543.55|540.75|543.55|540.75|543.06|540.26|0
1653430560000|2022-05-24 22:16:00|543.06|540.26|542.32|539.52|543.06|540.26|542.32|539.52|0
1653430570000|2022-05-24 22:16:10|542.56|539.76|542.32|539.52|542.56|539.76|542.32|539.52|0
1653430580000|2022-05-24 22:16:20|542.45|539.65|541.08|538.28|542.56|539.76|541.08|538.28|0
1653430590000|2022-05-24 22:16:30|541.58|538.78|541.58|538.78|541.7|538.9|541.46|538.66|0
1653430600000|2022-05-24 22:16:40|541.33|538.53|541.46|538.66|541.58|538.78|541.33|538.53|0
1653430610000|2022-05-24 22:16:50|541.58|538.78|541.82|539.02|541.82|539.02|541.58|538.78|0
1653430620000|2022-05-24 22:17:00|541.95|539.15|541.82|539.02|541.95|539.15|541.82|539.02|0
1653430630000|2022-05-24 22:17:10|542.07|539.27|541.82|539.02|542.07|539.27|541.82|539.02|0
1653430640000|2022-05-24 22:17:20|542.07|539.27|542.07|539.27|542.07|539.27|541.95|539.15|0
1653430650000|2022-05-24 22:17:30|542.2|539.4|542.2|539.4|542.2|539.4|542.2|539.4|0
1653430660000|2022-05-24 22:17:40|542.32|539.52|542.32|539.52|542.32|539.52|542.32|539.52|0
1653430680000|2022-05-24 22:18:00|542.07|539.27|541.82|539.02|542.07|539.27|541.82|539.02|0
1653430690000|2022-05-24 22:18:10|541.58|538.78|541.58|538.78|541.58|538.78|541.58|538.78|0
1653430700000|2022-05-24 22:18:20|541.95|539.15|542.07|539.27|542.07|539.27|541.95|539.15|0
1653430710000|2022-05-24 22:18:30|542.32|539.52|542.81|540.01|542.81|540.01|542.32|539.52|0
1653430720000|2022-05-24 22:18:40|542.45|539.65|543.06|540.26|543.06|540.26|542.32|539.52|0
1653430740000|2022-05-24 22:19:00|542.81|540.01|543.06|540.26|543.06|540.26|542.81|540.01|0
1653430750000|2022-05-24 22:19:10|543.31|540.51|543.55|540.75|543.55|540.75|543.31|540.51|0
1653430760000|2022-05-24 22:19:20|543.44|540.64|543.55|540.75|543.55|540.75|543.44|540.64|0
1653430770000|2022-05-24 22:19:30|543.06|540.26|543.06|540.26|543.06|540.26|543.06|540.26|0
1653430780000|2022-05-24 22:19:40|542.81|540.01|542.81|540.01|542.81|540.01|542.81|540.01|0
1653430790000|2022-05-24 22:19:50|542.07|539.27|542.07|539.27|542.07|539.27|542.07|539.27|0
1653430800000|2022-05-24 22:20:00|542.45|539.65|542.2|539.4|542.45|539.65|542.07|539.27|0
1653430810000|2022-05-24 22:20:10|542.07|539.27|542.07|539.27|542.2|539.4|542.07|539.27|0
1653430820000|2022-05-24 22:20:20|542.32|539.52|542.45|539.65|542.45|539.65|542.32|539.52|0
1653430830000|2022-05-24 22:20:30|542.07|539.27|542.07|539.27|542.07|539.27|542.07|539.27|0
1653430840000|2022-05-24 22:20:40|542.32|539.52|542.32|539.52|542.69|539.89|542.32|539.52|0
1653430850000|2022-05-24 22:20:50|542.81|540.01|542.81|540.01|542.81|540.01|542.69|539.89|0
1653430860000|2022-05-24 22:21:00|542.56|539.76|542.94|540.14|542.94|540.14|542.56|539.76|0
1653430870000|2022-05-24 22:21:10|543.06|540.26|543.06|540.26|543.06|540.26|543.06|540.26|0
1653430880000|2022-05-24 22:21:20|542.56|539.76|542.81|540.01|542.81|540.01|542.56|539.76|0
1653430890000|2022-05-24 22:21:30|542.56|539.76|542.56|539.76|542.56|539.76|542.56|539.76|0
1653430900000|2022-05-24 22:21:40|542.81|540.01|542.81|540.01|542.81|540.01|542.81|540.01|0
1653430910000|2022-05-24 22:21:50|542.69|539.89|542.81|540.01|542.81|540.01|542.69|539.89|0
1653430930000|2022-05-24 22:22:10|543.06|540.26|542.94|540.14|543.06|540.26|542.94|540.14|0
1653430940000|2022-05-24 22:22:20|543.06|540.26|543.06|540.26|543.06|540.26|542.94|540.14|0
1653430960000|2022-05-24 22:22:40|543.31|540.51|543.31|540.51|543.31|540.51|543.31|540.51|0
1653430990000|2022-05-24 22:23:10|543.8|541|543.8|541|543.8|541|543.8|541|0
1653431000000|2022-05-24 22:23:20|543.55|540.75|543.8|541|543.8|541|543.55|540.75|0
1653431010000|2022-05-24 22:23:30|543.55|540.75|543.55|540.75|543.55|540.75|543.55|540.75|0
1653431020000|2022-05-24 22:23:40|543.8|541|544.3|541.5|544.3|541.5|543.8|541|0
1653431030000|2022-05-24 22:23:50|544.05|541.25|544.05|541.25|544.3|541.5|544.05|541.25|0
1653431040000|2022-05-24 22:24:00|544.18|541.38|544.54|541.74|544.54|541.74|544.18|541.38|0
1653431050000|2022-05-24 22:24:10|544.3|541.5|544.3|541.5|544.54|541.74|544.3|541.5|0
1653431060000|2022-05-24 22:24:20|543.8|541|543.31|540.51|543.8|541|543.31|540.51|0
1653431080000|2022-05-24 22:24:40|543.19|540.39|542.56|539.76|543.19|540.39|542.56|539.76|0
1653431090000|2022-05-24 22:24:50|542.32|539.52|542.56|539.76|542.56|539.76|542.32|539.52|0
1653431100000|2022-05-24 22:25:00|542.45|539.65|542.56|539.76|542.56|539.76|542.32|539.52|0
1653431110000|2022-05-24 22:25:10|542.45|539.65|542.45|539.65|542.56|539.76|542.45|539.65|0
1653431120000|2022-05-24 22:25:20|542.69|539.89|542.81|540.01|542.81|540.01|542.69|539.89|0
1653431130000|2022-05-24 22:25:30|543.06|540.26|543.06|540.26|543.06|540.26|543.06|540.26|0
1653431140000|2022-05-24 22:25:40|542.81|540.01|542.69|539.89|542.81|540.01|542.69|539.89|0
1653431150000|2022-05-24 22:25:50|542.81|540.01|542.69|539.89|542.81|540.01|542.69|539.89|0
1653431160000|2022-05-24 22:26:00|542.81|540.01|542.07|539.27|542.81|540.01|542.07|539.27|0
1653431170000|2022-05-24 22:26:10|541.95|539.15|541.82|539.02|542.07|539.27|541.82|539.02|0
1653431180000|2022-05-24 22:26:20|542.07|539.27|542.07|539.27|542.07|539.27|542.07|539.27|0
1653431190000|2022-05-24 22:26:30|541.82|539.02|541.82|539.02|541.82|539.02|541.82|539.02|0
1653431200000|2022-05-24 22:26:40|541.7|538.9|541.82|539.02|541.95|539.15|541.7|538.9|0
1653431210000|2022-05-24 22:26:50|541.57|538.77|541.7|538.9|541.7|538.9|541.57|538.77|0
1653431220000|2022-05-24 22:27:00|541.57|538.77|541.57|538.77|541.57|538.77|541.57|538.77|0
1653431230000|2022-05-24 22:27:10|541.7|538.9|541.7|538.9|541.82|539.02|541.7|538.9|0
1653431240000|2022-05-24 22:27:20|541.57|538.77|541.82|539.02|541.82|539.02|541.57|538.77|0
1653431250000|2022-05-24 22:27:30|542.07|539.27|542.2|539.4|542.2|539.4|542.07|539.27|0
1653431260000|2022-05-24 22:27:40|542.07|539.27|541.57|538.77|542.07|539.27|541.57|538.77|0
1653431280000|2022-05-24 22:28:00|541.82|539.02|542.07|539.27|542.07|539.27|541.82|539.02|0
1653431290000|2022-05-24 22:28:10|541.82|539.02|541.82|539.02|541.82|539.02|541.82|539.02|0
1653431300000|2022-05-24 22:28:20|541.57|538.77|541.57|538.77|541.57|538.77|541.57|538.77|0
1653431310000|2022-05-24 22:28:30|541.46|538.66|541.57|538.77|541.57|538.77|541.46|538.66|0
1653431320000|2022-05-24 22:28:40|541.33|538.53|541.33|538.53|541.33|538.53|541.33|538.53|0
1653431330000|2022-05-24 22:28:50|541.82|539.02|541.82|539.02|541.82|539.02|541.82|539.02|0
1653431340000|2022-05-24 22:29:00|541.7|538.9|541.7|538.9|541.7|538.9|541.7|538.9|0
1653431350000|2022-05-24 22:29:10|541.82|539.02|541.95|539.15|542.07|539.27|541.82|539.02|0
1653431360000|2022-05-24 22:29:20|542.07|539.27|541.82|539.02|542.07|539.27|541.82|539.02|0
1653431370000|2022-05-24 22:29:30|541.46|538.66|541.57|538.77|541.57|538.77|541.46|538.66|0
1653431380000|2022-05-24 22:29:40|542.07|539.27|542.07|539.27|542.07|539.27|542.07|539.27|0
1653431390000|2022-05-24 22:29:50|542.32|539.52|542.56|539.76|542.81|540.01|542.32|539.52|0
1653431400000|2022-05-24 22:30:00|542.81|540.01|542.81|540.01|542.81|540.01|542.56|539.76|0
1653431410000|2022-05-24 22:30:10|543.06|540.26|543.55|540.75|543.55|540.75|542.94|540.14|0
1653431420000|2022-05-24 22:30:20|543.31|540.51|543.31|540.51|543.31|540.51|543.31|540.51|0
1653431430000|2022-05-24 22:30:30|543.06|540.26|543.06|540.26|543.31|540.51|543.06|540.26|0
1653431440000|2022-05-24 22:30:40|543.19|540.39|543.8|541|543.8|541|543.19|540.39|0
1653431450000|2022-05-24 22:30:50|543.31|540.51|543.55|540.75|543.55|540.75|543.31|540.51|0
1653431460000|2022-05-24 22:31:00|543.8|541|542.81|540.01|543.8|541|542.81|540.01|0
1653431470000|2022-05-24 22:31:10|543.55|540.75|543.31|540.51|543.55|540.75|543.31|540.51|0
1653431500000|2022-05-24 22:31:40|542.81|540.01|542.81|540.01|542.81|540.01|542.69|539.89|0
1653431510000|2022-05-24 22:31:50|542.56|539.76|542.81|540.01|542.81|540.01|542.56|539.76|0
1653431520000|2022-05-24 22:32:00|542.56|539.76|542.56|539.76|542.56|539.76|542.56|539.76|0
1653431530000|2022-05-24 22:32:10|542.2|539.4|542.32|539.52|542.32|539.52|542.2|539.4|0
1653431540000|2022-05-24 22:32:20|542.07|539.27|542.07|539.27|542.07|539.27|542.07|539.27|0
1653431550000|2022-05-24 22:32:30|542.32|539.52|542.2|539.4|542.32|539.52|542.07|539.27|0
1653431560000|2022-05-24 22:32:40|542.32|539.52|542.32|539.52|542.32|539.52|542.32|539.52|0
1653431570000|2022-05-24 22:32:50|542.56|539.76|542.44|539.64|542.56|539.76|542.44|539.64|0
1653431580000|2022-05-24 22:33:00|542.32|539.52|541.95|539.15|542.32|539.52|541.95|539.15|0
1653431590000|2022-05-24 22:33:10|542.07|539.27|542.07|539.27|542.07|539.27|542.07|539.27|0
1653431600000|2022-05-24 22:33:20|541.82|539.02|542.07|539.27|542.32|539.52|541.82|539.02|0
1653431610000|2022-05-24 22:33:30|541.95|539.15|542.07|539.27|542.07|539.27|541.95|539.15|0
1653431620000|2022-05-24 22:33:40|541.95|539.15|542.07|539.27|542.07|539.27|541.95|539.15|0
1653431630000|2022-05-24 22:33:50|541.82|539.02|541.82|539.02|541.82|539.02|541.82|539.02|0
1653431640000|2022-05-24 22:34:00|541.7|538.9|541.7|538.9|541.7|538.9|541.7|538.9|0
1653431650000|2022-05-24 22:34:10|541.82|539.02|541.57|538.77|541.82|539.02|541.57|538.77|0
1653431670000|2022-05-24 22:34:30|541.82|539.02|541.82|539.02|541.82|539.02|541.82|539.02|0
1653431680000|2022-05-24 22:34:40|541.57|538.77|541.46|538.66|541.82|539.02|541.46|538.66|0
1653431690000|2022-05-24 22:34:50|541.33|538.53|541.33|538.53|541.46|538.66|541.33|538.53|0
1653431710000|2022-05-24 22:35:10|541.08|538.28|541.08|538.28|541.08|538.28|541.08|538.28|0
1653431720000|2022-05-24 22:35:20|540.83|538.03|540.34|537.54|540.83|538.03|539.84|537.04|0
1653431730000|2022-05-24 22:35:30|540.47|537.67|540.09|537.29|540.47|537.67|540.09|537.29|0
1653431740000|2022-05-24 22:35:40|540.34|537.54|540.34|537.54|540.34|537.54|540.09|537.29|0
1653431750000|2022-05-24 22:35:50|540.09|537.29|540.59|537.79|540.59|537.79|540.09|537.29|0
1653431760000|2022-05-24 22:36:00|540.34|537.54|540.34|537.54|540.34|537.54|540.34|537.54|0
1653431770000|2022-05-24 22:36:10|540.09|537.29|540.58|537.78|540.58|537.78|540.09|537.29|0
1653431780000|2022-05-24 22:36:20|540.34|537.54|540.58|537.78|540.58|537.78|540.34|537.54|0
1653431790000|2022-05-24 22:36:30|540.34|537.54|540.58|537.78|540.58|537.78|540.34|537.54|0
1653431800000|2022-05-24 22:36:40|540.83|538.03|540.58|537.78|540.83|538.03|540.58|537.78|0
1653431810000|2022-05-24 22:36:50|540.47|537.67|540.47|537.67|540.58|537.78|540.47|537.67|0
1653431820000|2022-05-24 22:37:00|540.34|537.54|540.34|537.54|540.34|537.54|540.34|537.54|0
1653431830000|2022-05-24 22:37:10|540.58|537.78|540.58|537.78|540.58|537.78|540.58|537.78|0
1653431840000|2022-05-24 22:37:20|540.83|538.03|540.96|538.16|541.08|538.28|540.83|538.03|0
1653431850000|2022-05-24 22:37:30|541.08|538.28|540.83|538.03|541.08|538.28|540.83|538.03|0
1653431860000|2022-05-24 22:37:40|541.08|538.28|541.33|538.53|541.33|538.53|541.08|538.28|0
1653431870000|2022-05-24 22:37:50|541.08|538.28|541.33|538.53|541.33|538.53|541.08|538.28|0
1653431880000|2022-05-24 22:38:00|541.21|538.41|541.33|538.53|541.33|538.53|541.21|538.41|0
1653431890000|2022-05-24 22:38:10|541.21|538.41|541.33|538.53|541.33|538.53|541.21|538.41|0
1653431900000|2022-05-24 22:38:20|541.08|538.28|541.08|538.28|541.08|538.28|541.08|538.28|0
1653431920000|2022-05-24 22:38:40|540.83|538.03|540.83|538.03|540.83|538.03|540.71|537.91|0
1653431930000|2022-05-24 22:38:50|540.71|537.91|540.71|537.91|540.71|537.91|540.71|537.91|0
1653431940000|2022-05-24 22:39:00|540.58|537.78|540.47|537.67|540.58|537.78|540.47|537.67|0
1653431950000|2022-05-24 22:39:10|540.58|537.78|540.58|537.78|540.58|537.78|540.58|537.78|0
1653431960000|2022-05-24 22:39:20|540.83|538.03|540.58|537.78|540.83|538.03|540.58|537.78|0
1653431970000|2022-05-24 22:39:30|540.83|538.03|541.08|538.28|541.08|538.28|540.83|538.03|0
1653431980000|2022-05-24 22:39:40|541.21|538.41|541.08|538.28|541.21|538.41|541.08|538.28|0
1653431990000|2022-05-24 22:39:50|541.21|538.41|541.08|538.28|541.21|538.41|541.08|538.28|0
1653432000000|2022-05-24 22:40:00|541.21|538.41|541.21|538.41|541.21|538.41|541.21|538.41|0
1653432010000|2022-05-24 22:40:10|541.08|538.28|540.83|538.03|541.08|538.28|540.83|538.03|0
1653432020000|2022-05-24 22:40:20|541.08|538.28|541.08|538.28|541.08|538.28|541.08|538.28|0
1653432030000|2022-05-24 22:40:30|540.96|538.16|540.83|538.03|541.08|538.28|540.83|538.03|0
1653432040000|2022-05-24 22:40:40|540.96|538.16|540.83|538.03|540.96|538.16|540.83|538.03|0
1653432050000|2022-05-24 22:40:50|540.58|537.78|540.71|537.91|540.83|538.03|540.58|537.78|0
1653432060000|2022-05-24 22:41:00|540.58|537.78|540.71|537.91|540.71|537.91|540.58|537.78|0
1653432070000|2022-05-24 22:41:10|540.58|537.78|540.58|537.78|540.58|537.78|540.58|537.78|0
1653432080000|2022-05-24 22:41:20|540.83|538.03|540.83|538.03|540.83|538.03|540.83|538.03|0
1653432090000|2022-05-24 22:41:30|541.08|538.28|541.08|538.28|541.08|538.28|541.08|538.28|0
1653432100000|2022-05-24 22:41:40|541.33|538.53|541.08|538.28|541.57|538.77|541.08|538.28|0
1653432110000|2022-05-24 22:41:50|541.21|538.41|541.57|538.77|541.57|538.77|541.21|538.41|0
1653432120000|2022-05-24 22:42:00|541.33|538.53|541.33|538.53|541.33|538.53|541.21|538.41|0
1653432130000|2022-05-24 22:42:10|541.21|538.41|541.21|538.41|541.21|538.41|541.21|538.41|0
1653432140000|2022-05-24 22:42:20|541.08|538.28|541.45|538.65|541.45|538.65|541.08|538.28|0
1653432150000|2022-05-24 22:42:30|541.33|538.53|541.33|538.53|541.33|538.53|541.33|538.53|0
1653432160000|2022-05-24 22:42:40|541.45|538.65|541.33|538.53|541.45|538.65|541.33|538.53|0
1653432170000|2022-05-24 22:42:50|541.57|538.77|541.33|538.53|541.57|538.77|541.33|538.53|0
1653432180000|2022-05-24 22:43:00|541.57|538.77|541.57|538.77|541.57|538.77|541.45|538.65|0
1653432190000|2022-05-24 22:43:10|541.7|538.9|541.82|539.02|541.82|539.02|541.7|538.9|0
1653432200000|2022-05-24 22:43:20|541.7|538.9|541.82|539.02|541.82|539.02|541.7|538.9|0
1653432210000|2022-05-24 22:43:30|541.57|538.77|541.57|538.77|541.57|538.77|541.57|538.77|0
1653432220000|2022-05-24 22:43:40|541.7|538.9|541.82|539.02|541.82|539.02|541.7|538.9|0
1653432230000|2022-05-24 22:43:50|542.07|539.27|541.95|539.15|542.07|539.27|541.95|539.15|0
1653432240000|2022-05-24 22:44:00|542.07|539.27|542.07|539.27|542.07|539.27|541.95|539.15|0
1653432250000|2022-05-24 22:44:10|541.95|539.15|542.2|539.4|542.2|539.4|541.95|539.15|0
1653432260000|2022-05-24 22:44:20|542.32|539.52|542.32|539.52|542.32|539.52|542.32|539.52|0
1653432270000|2022-05-24 22:44:30|542.56|539.76|542.32|539.52|542.56|539.76|542.32|539.52|0
1653432280000|2022-05-24 22:44:40|542.31|539.51|542.31|539.51|542.31|539.51|542.31|539.51|0
1653432310000|2022-05-24 22:45:10|542.56|539.76|542.56|539.76|542.56|539.76|542.56|539.76|0
1653432320000|2022-05-24 22:45:20|542.31|539.51|542.31|539.51|542.31|539.51|542.31|539.51|0
1653432330000|2022-05-24 22:45:30|542.56|539.76|542.56|539.76|542.56|539.76|542.56|539.76|0
1653432360000|2022-05-24 22:46:00|542.31|539.51|542.56|539.76|542.56|539.76|542.31|539.51|0
1653432370000|2022-05-24 22:46:10|542.81|540.01|542.81|540.01|542.81|540.01|542.81|540.01|0
1653432380000|2022-05-24 22:46:20|543.06|540.26|542.94|540.14|543.06|540.26|542.94|540.14|0
1653432390000|2022-05-24 22:46:30|543.06|540.26|543.55|540.75|543.55|540.75|543.06|540.26|0
1653432400000|2022-05-24 22:46:40|543.3|540.5|543.8|541|543.8|541|543.3|540.5|0
1653432410000|2022-05-24 22:46:50|543.55|540.75|543.06|540.26|543.55|540.75|543.06|540.26|0
1653432420000|2022-05-24 22:47:00|543.3|540.5|543.3|540.5|543.3|540.5|543.06|540.26|0
1653432430000|2022-05-24 22:47:10|543.06|540.26|543.06|540.26|543.19|540.39|543.06|540.26|0
1653432440000|2022-05-24 22:47:20|543.19|540.39|543.3|540.5|543.3|540.5|543.19|540.39|0
1653432450000|2022-05-24 22:47:30|543.19|540.39|542.94|540.14|543.19|540.39|542.81|540.01|0
1653432460000|2022-05-24 22:47:40|543.06|540.26|543.06|540.26|543.06|540.26|543.06|540.26|0
1653432470000|2022-05-24 22:47:50|542.94|540.14|542.56|539.76|542.94|540.14|542.56|539.76|0
1653432480000|2022-05-24 22:48:00|542.69|539.89|542.56|539.76|542.69|539.89|542.56|539.76|0
1653432500000|2022-05-24 22:48:20|542.81|540.01|542.56|539.76|542.81|540.01|542.56|539.76|0
1653432510000|2022-05-24 22:48:30|542.69|539.89|542.56|539.76|542.69|539.89|542.56|539.76|0
1653432520000|2022-05-24 22:48:40|542.44|539.64|542.31|539.51|542.56|539.76|542.31|539.51|0
1653432530000|2022-05-24 22:48:50|542.44|539.64|542.56|539.76|542.56|539.76|542.44|539.64|0
1653432540000|2022-05-24 22:49:00|542.31|539.51|542.31|539.51|542.31|539.51|542.31|539.51|0
1653432550000|2022-05-24 22:49:10|542.56|539.76|542.69|539.89|542.69|539.89|542.56|539.76|0
1653432560000|2022-05-24 22:49:20|542.81|540.01|542.56|539.76|542.81|540.01|542.56|539.76|0
1653432570000|2022-05-24 22:49:30|542.69|539.89|542.69|539.89|542.69|539.89|542.69|539.89|0
1653432580000|2022-05-24 22:49:40|542.81|540.01|542.81|540.01|542.81|540.01|542.81|540.01|0
1653432590000|2022-05-24 22:49:50|542.69|539.89|542.69|539.89|542.81|540.01|542.69|539.89|0
1653432600000|2022-05-24 22:50:00|542.81|540.01|542.81|540.01|542.81|540.01|542.81|540.01|0
1653432620000|2022-05-24 22:50:20|542.69|539.89|543.06|540.26|543.06|540.26|542.69|539.89|0
1653432640000|2022-05-24 22:50:40|543.18|540.38|543.3|540.5|543.3|540.5|543.18|540.38|0
1653432650000|2022-05-24 22:50:50|543.18|540.38|543.3|540.5|543.3|540.5|543.18|540.38|0
1653432680000|2022-05-24 22:51:20|543.8|541|543.68|540.88|543.8|541|543.55|540.75|0
1653432690000|2022-05-24 22:51:30|543.55|540.75|543.55|540.75|543.68|540.88|543.55|540.75|0
1653432700000|2022-05-24 22:51:40|543.68|540.88|543.8|541|543.8|541|543.68|540.88|0
1653432710000|2022-05-24 22:51:50|543.55|540.75|543.3|540.5|543.55|540.75|543.3|540.5|0
1653432720000|2022-05-24 22:52:00|543.06|540.26|543.06|540.26|543.06|540.26|543.06|540.26|0
1653432730000|2022-05-24 22:52:10|543.3|540.5|543.3|540.5|543.3|540.5|543.3|540.5|0
1653432740000|2022-05-24 22:52:20|543.43|540.63|543.3|540.5|543.43|540.63|543.3|540.5|0
1653432750000|2022-05-24 22:52:30|543.55|540.75|543.55|540.75|543.55|540.75|543.55|540.75|0
1653432780000|2022-05-24 22:53:00|543.43|540.63|543.55|540.75|543.55|540.75|543.43|540.63|0
1653432800000|2022-05-24 22:53:20|543.43|540.63|544.05|541.25|544.05|541.25|543.43|540.63|0
1653432810000|2022-05-24 22:53:30|543.93|541.13|543.8|541|543.93|541.13|543.8|541|0
1653432830000|2022-05-24 22:53:50|544.05|541.25|544.05|541.25|544.05|541.25|544.05|541.25|0
1653432840000|2022-05-24 22:54:00|543.8|541|544.05|541.25|544.05|541.25|543.8|541|0
1653432860000|2022-05-24 22:54:20|544.17|541.37|544.05|541.25|544.29|541.49|544.05|541.25|0
1653432880000|2022-05-24 22:54:40|543.8|541|543.8|541|543.8|541|543.8|541|0
1653432900000|2022-05-24 22:55:00|543.93|541.13|543.8|541|543.93|541.13|543.8|541|0
1653432910000|2022-05-24 22:55:10|543.55|540.75|543.55|540.75|543.55|540.75|543.55|540.75|0
1653432920000|2022-05-24 22:55:20|543.3|540.5|543.3|540.5|543.3|540.5|543.3|540.5|0
1653432930000|2022-05-24 22:55:30|543.18|540.38|543.18|540.38|543.18|540.38|543.18|540.38|0
1653432940000|2022-05-24 22:55:40|543.06|540.26|543.06|540.26|543.18|540.38|543.06|540.26|0
1653432970000|2022-05-24 22:56:10|543.3|540.5|543.3|540.5|543.3|540.5|543.3|540.5|0
1653432980000|2022-05-24 22:56:20|543.55|540.75|543.3|540.5|543.55|540.75|543.3|540.5|0
1653432990000|2022-05-24 22:56:30|543.18|540.38|543.3|540.5|543.3|540.5|543.18|540.38|0
1653433000000|2022-05-24 22:56:40|543.06|540.26|543.06|540.26|543.06|540.26|543.06|540.26|0
1653433010000|2022-05-24 22:56:50|543.3|540.5|543.3|540.5|543.3|540.5|543.3|540.5|0
1653433020000|2022-05-24 22:57:00|543.06|540.26|543.06|540.26|543.43|540.63|543.06|540.26|0
1653433030000|2022-05-24 22:57:10|542.81|540.01|542.81|540.01|542.81|540.01|542.81|540.01|0
1653433040000|2022-05-24 22:57:20|543.06|540.26|543.06|540.26|543.06|540.26|543.06|540.26|0
1653433050000|2022-05-24 22:57:30|542.81|540.01|542.56|539.76|542.81|540.01|542.56|539.76|0
1653433060000|2022-05-24 22:57:40|542.81|540.01|542.81|540.01|542.81|540.01|542.81|540.01|0
1653433070000|2022-05-24 22:57:50|542.69|539.89|542.56|539.76|542.69|539.89|542.56|539.76|0
1653433090000|2022-05-24 22:58:10|542.81|540.01|542.56|539.76|542.81|540.01|542.44|539.64|0
1653433110000|2022-05-24 22:58:30|542.44|539.64|542.56|539.76|542.56|539.76|542.44|539.64|0
1653433130000|2022-05-24 22:58:50|542.44|539.64|542.44|539.64|542.44|539.64|542.44|539.64|0
1653433140000|2022-05-24 22:59:00|542.56|539.76|542.56|539.76|542.56|539.76|542.56|539.76|0
1653433150000|2022-05-24 22:59:10|542.69|539.89|542.56|539.76|542.69|539.89|542.56|539.76|0
1653433160000|2022-05-24 22:59:20|542.81|540.01|542.81|540.01|542.81|540.01|542.81|540.01|0
1653433180000|2022-05-24 22:59:40|543.06|540.26|542.81|540.01|543.06|540.26|542.81|540.01|0
1653433190000|2022-05-24 22:59:50|543.06|540.26|543.06|540.26|543.06|540.26|543.06|540.26|0
1653433200000|2022-05-24 23:00:00|542.44|539.64|542.31|539.51|542.56|539.76|542.31|539.51|0
1653433210000|2022-05-24 23:00:10|542.07|539.27|542.07|539.27|542.07|539.27|542.07|539.27|0
1653433220000|2022-05-24 23:00:20|541.95|539.15|542.31|539.51|542.31|539.51|541.95|539.15|0
1653433240000|2022-05-24 23:00:40|542.56|539.76|542.56|539.76|542.56|539.76|542.56|539.76|0
1653433250000|2022-05-24 23:00:50|542.69|539.89|542.81|540.01|542.81|540.01|542.69|539.89|0
1653433260000|2022-05-24 23:01:00|542.31|539.51|542.44|539.64|542.44|539.64|542.31|539.51|0
1653433270000|2022-05-24 23:01:10|542.81|540.01|542.81|540.01|542.81|540.01|542.81|540.01|0
1653433310000|2022-05-24 23:01:50|542.94|540.14|542.81|540.01|543.06|540.26|542.81|540.01|0
1653433330000|2022-05-24 23:02:10|542.56|539.76|542.56|539.76|542.56|539.76|542.56|539.76|0
1653433340000|2022-05-24 23:02:20|542.81|540.01|542.56|539.76|542.81|540.01|542.56|539.76|0
1653433350000|2022-05-24 23:02:30|542.69|539.89|542.69|539.89|542.69|539.89|542.69|539.89|0
1653433360000|2022-05-24 23:02:40|542.56|539.76|542.69|539.89|542.69|539.89|542.56|539.76|0
1653433370000|2022-05-24 23:02:50|542.56|539.76|542.56|539.76|542.56|539.76|542.56|539.76|0
1653433380000|2022-05-24 23:03:00|542.81|540.01|542.81|540.01|542.81|540.01|542.81|540.01|0
1653433410000|2022-05-24 23:03:30|542.69|539.89|542.69|539.89|542.69|539.89|542.69|539.89|0
1653433420000|2022-05-24 23:03:40|542.81|540.01|542.56|539.76|542.81|540.01|542.56|539.76|0
1653433450000|2022-05-24 23:04:10|542.81|540.01|543.06|540.26|543.06|540.26|542.81|540.01|0
1653433460000|2022-05-24 23:04:20|542.81|540.01|542.69|539.89|542.81|540.01|542.56|539.76|0
1653433470000|2022-05-24 23:04:30|542.56|539.76|542.69|539.89|542.69|539.89|542.56|539.76|0
1653433490000|2022-05-24 23:04:50|542.56|539.76|542.31|539.51|542.56|539.76|542.31|539.51|0
1653433500000|2022-05-24 23:05:00|541.82|539.02|541.7|538.9|541.82|539.02|541.57|538.77|0
1653433510000|2022-05-24 23:05:10|541.57|538.77|541.57|538.77|541.82|539.02|541.57|538.77|0
1653433520000|2022-05-24 23:05:20|541.45|538.65|541.21|538.41|541.57|538.77|541.21|538.41|0
1653433530000|2022-05-24 23:05:30|541.08|538.28|541.08|538.28|541.21|538.41|541.08|538.28|0
1653433560000|2022-05-24 23:06:00|540.33|537.53|540.33|537.53|540.33|537.53|540.33|537.53|0
1653433570000|2022-05-24 23:06:10|540.58|537.78|540.58|537.78|540.58|537.78|540.58|537.78|0
1653433590000|2022-05-24 23:06:30|540.33|537.53|540.83|538.03|540.83|538.03|540.33|537.53|0
1653433600000|2022-05-24 23:06:40|540.58|537.78|540.83|538.03|540.83|538.03|540.58|537.78|0
1653433610000|2022-05-24 23:06:50|541.08|538.28|541.08|538.28|541.08|538.28|540.96|538.16|0
1653433620000|2022-05-24 23:07:00|540.83|538.03|540.83|538.03|540.83|538.03|540.83|538.03|0
1653433660000|2022-05-24 23:07:40|540.58|537.78|540.46|537.66|540.58|537.78|540.46|537.66|0
1653433670000|2022-05-24 23:07:50|540.58|537.78|540.58|537.78|540.71|537.91|540.58|537.78|0
1653433680000|2022-05-24 23:08:00|540.71|537.91|540.58|537.78|540.71|537.91|540.58|537.78|0
1653433690000|2022-05-24 23:08:10|540.71|537.91|540.71|537.91|540.71|537.91|540.71|537.91|0
1653433700000|2022-05-24 23:08:20|540.58|537.78|540.83|538.03|540.83|538.03|540.58|537.78|0
1653433710000|2022-05-24 23:08:30|540.58|537.78|540.09|537.29|540.58|537.78|540.09|537.29|0
1653433730000|2022-05-24 23:08:50|540.33|537.53|540.33|537.53|540.33|537.53|540.33|537.53|0
1653433750000|2022-05-24 23:09:10|540.09|537.29|539.84|537.04|540.09|537.29|539.84|537.04|0
1653433760000|2022-05-24 23:09:20|539.97|537.17|539.97|537.17|539.97|537.17|539.97|537.17|0
1653433770000|2022-05-24 23:09:30|540.09|537.29|539.84|537.04|540.09|537.29|539.84|537.04|0
1653433780000|2022-05-24 23:09:40|539.72|536.92|539.59|536.79|539.72|536.92|539.59|536.79|0
1653433790000|2022-05-24 23:09:50|539.72|536.92|540.33|537.53|540.33|537.53|539.72|536.92|0
1653433800000|2022-05-24 23:10:00|540.58|537.78|540.33|537.53|540.58|537.78|540.33|537.53|0
1653433820000|2022-05-24 23:10:20|540.46|537.66|540.33|537.53|540.46|537.66|540.33|537.53|0
1653433860000|2022-05-24 23:11:00|540.09|537.29|540.09|537.29|540.09|537.29|540.09|537.29|0
1653433870000|2022-05-24 23:11:10|540.22|537.42|540.22|537.42|540.22|537.42|540.22|537.42|0
1653433880000|2022-05-24 23:11:20|540.09|537.29|539.84|537.04|540.09|537.29|539.84|537.04|0
1653433890000|2022-05-24 23:11:30|539.72|536.92|539.35|536.55|539.72|536.92|539.35|536.55|0
1653433900000|2022-05-24 23:11:40|539.47|536.67|539.59|536.79|539.72|536.92|539.47|536.67|0
1653433920000|2022-05-24 23:12:00|539.72|536.92|539.35|536.55|539.72|536.92|539.35|536.55|0
1653433930000|2022-05-24 23:12:10|538.85|536.05|538.85|536.05|538.85|536.05|538.85|536.05|0
1653433940000|2022-05-24 23:12:20|538.73|535.93|538.85|536.05|538.85|536.05|538.73|535.93|0
1653433960000|2022-05-24 23:12:40|539.1|536.3|539.1|536.3|539.1|536.3|539.1|536.3|0
1653433970000|2022-05-24 23:12:50|538.85|536.05|539.1|536.3|539.1|536.3|538.85|536.05|0
1653433980000|2022-05-24 23:13:00|538.98|536.18|539.1|536.3|539.1|536.3|538.98|536.18|0
1653433990000|2022-05-24 23:13:10|539.23|536.43|539.23|536.43|539.23|536.43|539.23|536.43|0
1653434000000|2022-05-24 23:13:20|539.35|536.55|539.1|536.3|539.35|536.55|539.1|536.3|0
1653434030000|2022-05-24 23:13:50|538.85|536.05|538.85|536.05|538.85|536.05|538.85|536.05|0
1653434040000|2022-05-24 23:14:00|538.73|535.93|538.73|535.93|538.85|536.05|538.73|535.93|0
1653434050000|2022-05-24 23:14:10|538.6|535.8|538.85|536.05|538.85|536.05|538.6|535.8|0
1653434060000|2022-05-24 23:14:20|538.6|535.8|538.85|536.05|538.85|536.05|538.6|535.8|0
1653434090000|2022-05-24 23:14:50|538.98|536.18|538.85|536.05|538.98|536.18|538.85|536.05|0
1653434100000|2022-05-24 23:15:00|538.98|536.18|538.98|536.18|538.98|536.18|538.98|536.18|0
1653434110000|2022-05-24 23:15:10|539.1|536.3|539.1|536.3|539.1|536.3|539.1|536.3|0
1653434120000|2022-05-24 23:15:20|538.85|536.05|538.85|536.05|538.85|536.05|538.85|536.05|0
1653434130000|2022-05-24 23:15:30|539.1|536.3|539.1|536.3|539.1|536.3|539.1|536.3|0
1653434170000|2022-05-24 23:16:10|539.59|536.79|539.47|536.67|539.59|536.79|539.47|536.67|0
1653434180000|2022-05-24 23:16:20|539.35|536.55|539.35|536.55|539.35|536.55|539.35|536.55|0
1653434190000|2022-05-24 23:16:30|539.1|536.3|539.35|536.55|539.35|536.55|539.1|536.3|0
1653434200000|2022-05-24 23:16:40|539.1|536.3|539.35|536.55|539.35|536.55|539.1|536.3|0
1653434230000|2022-05-24 23:17:10|539.1|536.3|539.23|536.43|539.23|536.43|539.1|536.3|0
1653434240000|2022-05-24 23:17:20|539.35|536.55|539.35|536.55|539.35|536.55|539.35|536.55|0
1653434260000|2022-05-24 23:17:40|539.47|536.67|539.35|536.55|539.47|536.67|539.35|536.55|0
1653434280000|2022-05-24 23:18:00|539.34|536.54|539.34|536.54|539.34|536.54|539.34|536.54|0
1653434310000|2022-05-24 23:18:30|539.1|536.3|539.34|536.54|539.34|536.54|539.1|536.3|0
1653434320000|2022-05-24 23:18:40|539.1|536.3|539.34|536.54|539.34|536.54|539.1|536.3|0
1653434330000|2022-05-24 23:18:50|539.1|536.3|539.1|536.3|539.1|536.3|539.1|536.3|0
1653434350000|2022-05-24 23:19:10|539.34|536.54|539.34|536.54|539.34|536.54|539.34|536.54|0
1653434370000|2022-05-24 23:19:30|539.59|536.79|539.59|536.79|539.59|536.79|539.59|536.79|0
1653434380000|2022-05-24 23:19:40|539.84|537.04|539.84|537.04|539.84|537.04|539.84|537.04|0
1653434390000|2022-05-24 23:19:50|539.34|536.54|539.59|536.79|539.59|536.79|539.34|536.54|0
1653434410000|2022-05-24 23:20:10|539.34|536.54|539.47|536.67|539.47|536.67|539.34|536.54|0
1653434420000|2022-05-24 23:20:20|539.34|536.54|539.34|536.54|539.34|536.54|539.34|536.54|0
1653434440000|2022-05-24 23:20:40|539.59|536.79|539.59|536.79|539.59|536.79|539.59|536.79|0
1653434500000|2022-05-24 23:21:40|539.34|536.54|539.34|536.54|539.34|536.54|539.34|536.54|0
1653434560000|2022-05-24 23:22:40|539.23|536.43|539.23|536.43|539.23|536.43|539.23|536.43|0
1653434570000|2022-05-24 23:22:50|539.1|536.3|539.34|536.54|539.34|536.54|539.1|536.3|0
1653434590000|2022-05-24 23:23:10|539.1|536.3|539.1|536.3|539.1|536.3|539.1|536.3|0
1653434600000|2022-05-24 23:23:20|539.34|536.54|539.1|536.3|539.34|536.54|539.1|536.3|0
1653434610000|2022-05-24 23:23:30|539.23|536.43|539.34|536.54|539.34|536.54|539.1|536.3|0
1653434700000|2022-05-24 23:25:00|539.1|536.3|539.34|536.54|539.34|536.54|538.98|536.18|0
1653434710000|2022-05-24 23:25:10|539.1|536.3|539.1|536.3|539.34|536.54|539.1|536.3|0
1653434720000|2022-05-24 23:25:20|538.85|536.05|538.85|536.05|538.85|536.05|538.85|536.05|0
1653434750000|2022-05-24 23:25:50|539.1|536.3|539.1|536.3|539.1|536.3|539.1|536.3|0
1653434760000|2022-05-24 23:26:00|538.85|536.05|538.85|536.05|538.85|536.05|538.85|536.05|0
1653434770000|2022-05-24 23:26:10|539.1|536.3|538.6|535.8|539.1|536.3|538.6|535.8|0
1653434780000|2022-05-24 23:26:20|538.85|536.05|539.1|536.3|539.1|536.3|538.85|536.05|0
1653434790000|2022-05-24 23:26:30|538.85|536.05|538.98|536.18|538.98|536.18|538.85|536.05|0
1653434800000|2022-05-24 23:26:40|539.1|536.3|538.85|536.05|539.1|536.3|538.85|536.05|0
1653434810000|2022-05-24 23:26:50|539.1|536.3|539.1|536.3|539.1|536.3|539.1|536.3|0
1653434820000|2022-05-24 23:27:00|538.85|536.05|538.85|536.05|538.85|536.05|538.85|536.05|0
1653434830000|2022-05-24 23:27:10|539.1|536.3|538.6|535.8|539.1|536.3|538.6|535.8|0
1653434840000|2022-05-24 23:27:20|538.73|535.93|538.85|536.05|538.85|536.05|538.73|535.93|0
1653434850000|2022-05-24 23:27:30|539.1|536.3|539.1|536.3|539.1|536.3|538.85|536.05|0
1653434860000|2022-05-24 23:27:40|539.34|536.54|539.34|536.54|539.34|536.54|539.34|536.54|0
1653434880000|2022-05-24 23:28:00|539.59|536.79|539.59|536.79|539.59|536.79|539.34|536.54|0
1653434890000|2022-05-24 23:28:10|539.84|537.04|539.97|537.17|540.09|537.29|539.84|537.04|0
1653434900000|2022-05-24 23:28:20|540.09|537.29|540.09|537.29|540.09|537.29|540.09|537.29|0
1653434920000|2022-05-24 23:28:40|540.33|537.53|540.96|538.16|540.96|538.16|540.33|537.53|0
1653434930000|2022-05-24 23:28:50|540.83|538.03|540.58|537.78|540.83|538.03|540.58|537.78|0
1653434940000|2022-05-24 23:29:00|540.46|537.66|540.46|537.66|540.46|537.66|540.46|537.66|0
1653434950000|2022-05-24 23:29:10|540.33|537.53|540.33|537.53|540.33|537.53|540.33|537.53|0
1653434960000|2022-05-24 23:29:20|540.58|537.78|540.83|538.03|540.83|538.03|540.58|537.78|0
1653435010000|2022-05-24 23:30:10|540.58|537.78|540.33|537.53|540.58|537.78|540.33|537.53|0
1653435020000|2022-05-24 23:30:20|540.09|537.29|540.09|537.29|540.09|537.29|540.09|537.29|0
1653435040000|2022-05-24 23:30:40|540.33|537.53|540.09|537.29|540.33|537.53|540.09|537.29|0
1653435060000|2022-05-24 23:31:00|540.21|537.41|540.33|537.53|540.33|537.53|540.21|537.41|0
1653435070000|2022-05-24 23:31:10|540.21|537.41|540.09|537.29|540.21|537.41|540.09|537.29|0
1653435090000|2022-05-24 23:31:30|539.72|536.92|539.72|536.92|539.72|536.92|539.72|536.92|0
1653435100000|2022-05-24 23:31:40|539.59|536.79|539.59|536.79|539.59|536.79|539.59|536.79|0
1653435110000|2022-05-24 23:31:50|539.34|536.54|539.34|536.54|539.34|536.54|539.1|536.3|0
1653435120000|2022-05-24 23:32:00|539.59|536.79|539.72|536.92|539.72|536.92|539.59|536.79|0
1653435130000|2022-05-24 23:32:10|539.84|537.04|540.33|537.53|540.33|537.53|539.84|537.04|0
1653435140000|2022-05-24 23:32:20|540.09|537.29|540.09|537.29|540.09|537.29|540.09|537.29|0
1653435150000|2022-05-24 23:32:30|540.21|537.41|540.33|537.53|540.33|537.53|540.21|537.41|0
1653435160000|2022-05-24 23:32:40|540.09|537.29|540.33|537.53|540.33|537.53|540.09|537.29|0
1653435170000|2022-05-24 23:32:50|540.46|537.66|540.46|537.66|540.46|537.66|540.46|537.66|0
1653435180000|2022-05-24 23:33:00|540.33|537.53|540.21|537.41|540.33|537.53|540.09|537.29|0
1653435190000|2022-05-24 23:33:10|540.33|537.53|540.33|537.53|540.33|537.53|540.33|537.53|0
1653435220000|2022-05-24 23:33:40|540.09|537.29|540.09|537.29|540.09|537.29|540.09|537.29|0
1653435230000|2022-05-24 23:33:50|539.84|537.04|539.84|537.04|539.84|537.04|539.84|537.04|0
1653435250000|2022-05-24 23:34:10|539.59|536.79|539.59|536.79|539.59|536.79|539.59|536.79|0
1653435260000|2022-05-24 23:34:20|539.72|536.92|539.84|537.04|539.84|537.04|539.72|536.92|0
1653435270000|2022-05-24 23:34:30|539.97|537.17|539.97|537.17|539.97|537.17|539.97|537.17|0
1653435280000|2022-05-24 23:34:40|540.09|537.29|540.09|537.29|540.09|537.29|540.09|537.29|0
1653435300000|2022-05-24 23:35:00|539.84|537.04|539.84|537.04|539.84|537.04|539.84|537.04|0
1653435310000|2022-05-24 23:35:10|540.09|537.29|540.09|537.29|540.09|537.29|540.09|537.29|0
1653435320000|2022-05-24 23:35:20|540.08|537.28|540.33|537.53|540.33|537.53|540.08|537.28|0
1653435330000|2022-05-24 23:35:30|540.08|537.28|539.97|537.17|540.08|537.28|539.97|537.17|0
1653435340000|2022-05-24 23:35:40|539.84|537.04|539.97|537.17|539.97|537.17|539.84|537.04|0
1653435350000|2022-05-24 23:35:50|540.08|537.28|540.08|537.28|540.08|537.28|540.08|537.28|0
1653435360000|2022-05-24 23:36:00|540.33|537.53|540.33|537.53|540.33|537.53|540.33|537.53|0
1653435370000|2022-05-24 23:36:10|540.58|537.78|540.58|537.78|540.58|537.78|540.58|537.78|0
1653435390000|2022-05-24 23:36:30|540.83|538.03|540.83|538.03|540.83|538.03|540.83|538.03|0
1653435400000|2022-05-24 23:36:40|540.71|537.91|540.71|537.91|540.83|538.03|540.71|537.91|0
1653435410000|2022-05-24 23:36:50|540.83|538.03|541.07|538.27|541.07|538.27|540.83|538.03|0
1653435420000|2022-05-24 23:37:00|540.96|538.16|540.83|538.03|540.96|538.16|540.83|538.03|0
1653435430000|2022-05-24 23:37:10|540.71|537.91|540.58|537.78|540.71|537.91|540.58|537.78|0
1653435460000|2022-05-24 23:37:40|540.71|537.91|540.71|537.91|540.71|537.91|540.71|537.91|0
1653435470000|2022-05-24 23:37:50|540.83|538.03|540.83|538.03|540.83|538.03|540.83|538.03|0
1653435510000|2022-05-24 23:38:30|541.07|538.27|541.07|538.27|541.07|538.27|541.07|538.27|0
1653435540000|2022-05-24 23:39:00|540.95|538.15|540.95|538.15|540.95|538.15|540.95|538.15|0
1653435550000|2022-05-24 23:39:10|541.07|538.27|540.95|538.15|541.07|538.27|540.95|538.15|0
1653435560000|2022-05-24 23:39:20|541.07|538.27|541.07|538.27|541.07|538.27|541.07|538.27|0
1653435580000|2022-05-24 23:39:40|540.71|537.91|540.83|538.03|540.83|538.03|540.71|537.91|0
1653435620000|2022-05-24 23:40:20|540.95|538.15|541.07|538.27|541.07|538.27|540.95|538.15|0
1653435630000|2022-05-24 23:40:30|540.95|538.15|541.07|538.27|541.07|538.27|540.95|538.15|0
1653435640000|2022-05-24 23:40:40|540.83|538.03|541.07|538.27|541.07|538.27|540.83|538.03|0
1653435650000|2022-05-24 23:40:50|540.83|538.03|540.83|538.03|540.83|538.03|540.83|538.03|0
1653435660000|2022-05-24 23:41:00|541.07|538.27|541.07|538.27|541.07|538.27|541.07|538.27|0
1653435670000|2022-05-24 23:41:10|540.83|538.03|540.83|538.03|540.83|538.03|540.83|538.03|0
1653435680000|2022-05-24 23:41:20|540.95|538.15|540.83|538.03|540.95|538.15|540.83|538.03|0
1653435690000|2022-05-24 23:41:30|541.07|538.27|541.07|538.27|541.07|538.27|541.07|538.27|0
1653435700000|2022-05-24 23:41:40|540.83|538.03|540.95|538.15|540.95|538.15|540.83|538.03|0
1653435710000|2022-05-24 23:41:50|541.07|538.27|541.07|538.27|541.07|538.27|540.95|538.15|0
1653435730000|2022-05-24 23:42:10|541.32|538.52|541.32|538.52|541.32|538.52|541.32|538.52|0
1653435740000|2022-05-24 23:42:20|541.57|538.77|541.32|538.52|541.57|538.77|541.32|538.52|0
1653435760000|2022-05-24 23:42:40|541.57|538.77|541.57|538.77|541.57|538.77|541.57|538.77|0
1653435770000|2022-05-24 23:42:50|541.32|538.52|541.32|538.52|541.32|538.52|541.32|538.52|0
1653435780000|2022-05-24 23:43:00|541.57|538.77|541.32|538.52|541.57|538.77|541.32|538.52|0
1653435800000|2022-05-24 23:43:20|541.57|538.77|541.57|538.77|541.57|538.77|541.57|538.77|0
1653435830000|2022-05-24 23:43:50|541.81|539.01|541.81|539.01|541.81|539.01|541.81|539.01|0
1653435860000|2022-05-24 23:44:20|541.57|538.77|541.81|539.01|541.81|539.01|541.57|538.77|0
1653435870000|2022-05-24 23:44:30|542.06|539.26|542.06|539.26|542.06|539.26|542.06|539.26|0
1653435900000|2022-05-24 23:45:00|542.31|539.51|542.31|539.51|542.31|539.51|542.31|539.51|0
1653435910000|2022-05-24 23:45:10|542.44|539.64|542.56|539.76|542.56|539.76|542.44|539.64|0
1653435920000|2022-05-24 23:45:20|542.8|540|542.69|539.89|542.8|540|542.69|539.89|0
1653435930000|2022-05-24 23:45:30|542.56|539.76|542.56|539.76|542.56|539.76|542.31|539.51|0
1653435940000|2022-05-24 23:45:40|542.31|539.51|542.56|539.76|542.56|539.76|542.31|539.51|0
1653435950000|2022-05-24 23:45:50|542.8|540|542.8|540|542.8|540|542.8|540|0
1653435960000|2022-05-24 23:46:00|543.05|540.25|543.05|540.25|543.05|540.25|543.05|540.25|0
1653435970000|2022-05-24 23:46:10|542.8|540|543.05|540.25|543.05|540.25|542.8|540|0
1653435980000|2022-05-24 23:46:20|542.8|540|542.8|540|542.8|540|542.8|540|0
1653435990000|2022-05-24 23:46:30|542.93|540.13|543.05|540.25|543.05|540.25|542.93|540.13|0
1653436000000|2022-05-24 23:46:40|542.8|540|543.05|540.25|543.05|540.25|542.8|540|0
1653436010000|2022-05-24 23:46:50|543.3|540.5|543.3|540.5|543.3|540.5|543.3|540.5|0
1653436020000|2022-05-24 23:47:00|543.79|540.99|543.55|540.75|543.79|540.99|543.55|540.75|0
1653436030000|2022-05-24 23:47:10|543.3|540.5|543.3|540.5|543.55|540.75|543.3|540.5|0
1653436050000|2022-05-24 23:47:30|543.43|540.63|543.3|540.5|543.43|540.63|543.3|540.5|0
1653436060000|2022-05-24 23:47:40|543.18|540.38|543.05|540.25|543.18|540.38|543.05|540.25|0
1653436070000|2022-05-24 23:47:50|543.55|540.75|543.79|540.99|543.79|540.99|543.55|540.75|0
1653436080000|2022-05-24 23:48:00|543.67|540.87|543.55|540.75|543.67|540.87|543.55|540.75|0
1653436090000|2022-05-24 23:48:10|543.3|540.5|543.3|540.5|543.3|540.5|543.3|540.5|0
1653436100000|2022-05-24 23:48:20|543.43|540.63|543.55|540.75|543.55|540.75|543.3|540.5|0
1653436110000|2022-05-24 23:48:30|543.79|540.99|543.79|540.99|543.79|540.99|543.55|540.75|0
1653436120000|2022-05-24 23:48:40|543.55|540.75|543.79|540.99|543.79|540.99|543.55|540.75|0
1653436130000|2022-05-24 23:48:50|544.04|541.24|544.04|541.24|544.04|541.24|543.92|541.12|0
1653436140000|2022-05-24 23:49:00|544.29|541.49|544.29|541.49|544.29|541.49|544.29|541.49|0
1653436150000|2022-05-24 23:49:10|544.17|541.37|544.17|541.37|544.17|541.37|544.04|541.24|0
1653436160000|2022-05-24 23:49:20|544.04|541.24|544.04|541.24|544.17|541.37|544.04|541.24|0
1653436180000|2022-05-24 23:49:40|544.17|541.37|544.04|541.24|544.17|541.37|544.04|541.24|0
1653436190000|2022-05-24 23:49:50|543.92|541.12|544.04|541.24|544.04|541.24|543.92|541.12|0
1653436200000|2022-05-24 23:50:00|544.17|541.37|544.04|541.24|544.17|541.37|544.04|541.24|0
1653436210000|2022-05-24 23:50:10|543.92|541.12|544.04|541.24|544.04|541.24|543.79|540.99|0
1653436230000|2022-05-24 23:50:30|543.92|541.12|543.79|540.99|543.92|541.12|543.79|540.99|0
1653436240000|2022-05-24 23:50:40|543.55|540.75|543.55|540.75|543.55|540.75|543.55|540.75|0
1653436250000|2022-05-24 23:50:50|544.04|541.24|544.04|541.24|544.04|541.24|544.04|541.24|0
1653436260000|2022-05-24 23:51:00|544.29|541.49|544.04|541.24|544.29|541.49|544.04|541.24|0
1653436300000|2022-05-24 23:51:40|544.17|541.37|544.04|541.24|544.17|541.37|544.04|541.24|0
1653436320000|2022-05-24 23:52:00|543.79|540.99|543.67|540.87|543.79|540.99|543.67|540.87|0
1653436330000|2022-05-24 23:52:10|543.79|540.99|543.79|540.99|543.79|540.99|543.55|540.75|0
1653436360000|2022-05-24 23:52:40|544.04|541.24|544.17|541.37|544.17|541.37|544.04|541.24|0
1653436370000|2022-05-24 23:52:50|544.04|541.24|544.04|541.24|544.17|541.37|544.04|541.24|0
1653436390000|2022-05-24 23:53:10|544.17|541.37|544.04|541.24|544.17|541.37|544.04|541.24|0
1653436410000|2022-05-24 23:53:30|544.29|541.49|544.29|541.49|544.29|541.49|544.29|541.49|0
1653436420000|2022-05-24 23:53:40|544.17|541.37|544.04|541.24|544.17|541.37|544.04|541.24|0
1653436440000|2022-05-24 23:54:00|544.17|541.37|544.04|541.24|544.17|541.37|544.04|541.24|0
1653436460000|2022-05-24 23:54:20|544.29|541.49|544.04|541.24|544.29|541.49|544.04|541.24|0
1653436480000|2022-05-24 23:54:40|544.29|541.49|544.53|541.73|544.53|541.73|544.04|541.24|0
1653436490000|2022-05-24 23:54:50|544.78|541.98|545.03|542.23|545.03|542.23|544.78|541.98|0
1653436500000|2022-05-24 23:55:00|545.28|542.48|545.28|542.48|545.28|542.48|545.28|542.48|0
1653436510000|2022-05-24 23:55:10|545.03|542.23|545.03|542.23|545.03|542.23|545.03|542.23|0
1653436520000|2022-05-24 23:55:20|545.16|542.36|545.28|542.48|545.28|542.48|545.16|542.36|0
1653436530000|2022-05-24 23:55:30|545.03|542.23|545.03|542.23|545.03|542.23|545.03|542.23|0
1653436550000|2022-05-24 23:55:50|544.53|541.73|544.53|541.73|544.53|541.73|544.53|541.73|0
1653436560000|2022-05-24 23:56:00|544.78|541.98|544.78|541.98|544.78|541.98|544.78|541.98|0
1653436570000|2022-05-24 23:56:10|545.03|542.23|545.03|542.23|545.16|542.36|545.03|542.23|0
1653436580000|2022-05-24 23:56:20|545.16|542.36|545.03|542.23|545.28|542.48|545.03|542.23|0
1653436590000|2022-05-24 23:56:30|545.28|542.48|544.78|541.98|545.28|542.48|544.78|541.98|0
1653436600000|2022-05-24 23:56:40|544.66|541.86|544.66|541.86|544.66|541.86|544.66|541.86|0
1653436610000|2022-05-24 23:56:50|544.53|541.73|544.53|541.73|544.66|541.86|544.53|541.73|0
1653436620000|2022-05-24 23:57:00|544.66|541.86|544.53|541.73|544.66|541.86|544.53|541.73|0
1653436630000|2022-05-24 23:57:10|544.42|541.62|544.29|541.49|544.53|541.73|544.29|541.49|0
1653436640000|2022-05-24 23:57:20|544.04|541.24|544.04|541.24|544.04|541.24|544.04|541.24|0
1653436650000|2022-05-24 23:57:30|544.17|541.37|544.29|541.49|544.29|541.49|544.17|541.37|0
1653436670000|2022-05-24 23:57:50|544.04|541.24|544.53|541.73|544.53|541.73|544.04|541.24|0
1653436680000|2022-05-24 23:58:00|544.78|541.98|544.53|541.73|544.78|541.98|544.53|541.73|0
1653436690000|2022-05-24 23:58:10|544.42|541.62|544.42|541.62|544.42|541.62|544.29|541.49|0
1653436700000|2022-05-24 23:58:20|544.29|541.49|544.29|541.49|544.42|541.62|544.29|541.49|0
1653436710000|2022-05-24 23:58:30|544.17|541.37|544.29|541.49|544.29|541.49|544.17|541.37|0
1653436720000|2022-05-24 23:58:40|544.42|541.62|544.29|541.49|544.42|541.62|544.29|541.49|0
1653436740000|2022-05-24 23:59:00|544.04|541.24|544.29|541.49|544.29|541.49|544.04|541.24|0
1653436750000|2022-05-24 23:59:10|544.17|541.37|543.79|540.99|544.17|541.37|543.79|540.99|0
1653436760000|2022-05-24 23:59:20|543.54|540.74|543.79|540.99|543.79|540.99|543.54|540.74|0
1653436770000|2022-05-24 23:59:30|543.54|540.74|543.54|540.74|543.54|540.74|543.54|540.74|0
1653436780000|2022-05-24 23:59:40|543.3|540.5|543.3|540.5|543.3|540.5|543.3|540.5|0
1653436790000|2022-05-24 23:59:50|543.43|540.63|543.3|540.5|543.54|540.74|543.3|540.5|0
1653436800000|2022-05-25 00:00:00|543.54|540.74|545.28|542.48|545.28|542.48|543.54|540.74|0
1653436810000|2022-05-25 00:00:10|544.78|541.98|544.53|541.73|544.78|541.98|544.29|541.49|0
1653436820000|2022-05-25 00:00:20|544.78|541.98|545.03|542.23|545.03|542.23|544.78|541.98|0
1653436830000|2022-05-25 00:00:30|545.52|542.72|545.52|542.72|546.02|543.22|545.52|542.72|0
1653436840000|2022-05-25 00:00:40|545.03|542.23|544.78|541.98|545.03|542.23|544.53|541.73|0
1653436850000|2022-05-25 00:00:50|545.03|542.23|544.78|541.98|545.03|542.23|544.78|541.98|0
1653436860000|2022-05-25 00:01:00|544.29|541.49|544.29|541.49|544.29|541.49|544.04|541.24|0
1653436870000|2022-05-25 00:01:10|544.53|541.73|544.53|541.73|544.78|541.98|544.53|541.73|0
1653436880000|2022-05-25 00:01:20|544.42|541.62|544.17|541.37|544.53|541.73|544.17|541.37|0
1653436890000|2022-05-25 00:01:30|543.79|540.99|544.53|541.73|544.53|541.73|543.79|540.99|0
1653436900000|2022-05-25 00:01:40|544.78|541.98|544.78|541.98|545.03|542.23|544.78|541.98|0
1653436910000|2022-05-25 00:01:50|545.03|542.23|544.78|541.98|545.03|542.23|544.78|541.98|0
1653436920000|2022-05-25 00:02:00|544.91|542.11|545.03|542.23|545.03|542.23|544.78|541.98|0
1653436930000|2022-05-25 00:02:10|545.28|542.48|545.03|542.23|545.77|542.97|545.03|542.23|0
1653436940000|2022-05-25 00:02:20|545.16|542.36|545.03|542.23|545.28|542.48|545.03|542.23|0
1653436950000|2022-05-25 00:02:30|545.28|542.48|545.28|542.48|545.52|542.72|545.28|542.48|0
1653436960000|2022-05-25 00:02:40|545.4|542.6|545.03|542.23|545.4|542.6|545.03|542.23|0
1653436970000|2022-05-25 00:02:50|545.28|542.48|545.28|542.48|545.28|542.48|544.78|541.98|0
1653436980000|2022-05-25 00:03:00|545.03|542.23|545.16|542.36|545.28|542.48|545.03|542.23|0
1653436990000|2022-05-25 00:03:10|544.78|541.98|545.16|542.36|545.16|542.36|544.78|541.98|0
1653437000000|2022-05-25 00:03:20|545.28|542.48|545.28|542.48|545.65|542.85|545.28|542.48|0
1653437020000|2022-05-25 00:03:40|545.03|542.23|545.03|542.23|545.03|542.23|545.03|542.23|0
1653437030000|2022-05-25 00:03:50|545.28|542.48|546.02|543.22|546.02|543.22|545.28|542.48|0
1653437040000|2022-05-25 00:04:00|545.9|543.1|546.02|543.22|546.02|543.22|545.9|543.1|0
1653437050000|2022-05-25 00:04:10|546.15|543.35|546.15|543.35|546.15|543.35|546.15|543.35|0
1653437060000|2022-05-25 00:04:20|546.02|543.22|546.02|543.22|546.15|543.35|546.02|543.22|0
1653437070000|2022-05-25 00:04:30|545.9|543.1|546.02|543.22|546.02|543.22|545.9|543.1|0
1653437080000|2022-05-25 00:04:40|546.51|543.71|547.01|544.21|547.01|544.21|546.51|543.71|0
1653437090000|2022-05-25 00:04:50|546.76|543.96|546.76|543.96|546.76|543.96|546.51|543.71|0
1653437100000|2022-05-25 00:05:00|546.51|543.71|546.27|543.47|546.51|543.71|546.27|543.47|0
1653437110000|2022-05-25 00:05:10|546.51|543.71|546.51|543.71|546.51|543.71|546.39|543.59|0
1653437120000|2022-05-25 00:05:20|546.76|543.96|546.64|543.84|547.01|544.21|546.64|543.84|0
1653437130000|2022-05-25 00:05:30|546.51|543.71|545.77|542.97|546.51|543.71|545.77|542.97|0
1653437140000|2022-05-25 00:05:40|545.52|542.72|545.52|542.72|545.77|542.97|545.52|542.72|0
1653437150000|2022-05-25 00:05:50|545.77|542.97|545.28|542.48|546.02|543.22|545.28|542.48|0
1653437160000|2022-05-25 00:06:00|545.65|542.85|546.27|543.47|546.27|543.47|545.65|542.85|0
1653437170000|2022-05-25 00:06:10|546.51|543.71|546.76|543.96|546.76|543.96|546.51|543.71|0
1653437180000|2022-05-25 00:06:20|546.64|543.84|546.76|543.96|546.76|543.96|546.51|543.71|0
1653437190000|2022-05-25 00:06:30|547.01|544.21|546.89|544.09|547.01|544.21|546.76|543.96|0
1653437200000|2022-05-25 00:06:40|547.01|544.21|547.14|544.34|547.14|544.34|546.89|544.09|0
1653437210000|2022-05-25 00:06:50|547.01|544.21|546.76|543.96|547.01|544.21|546.64|543.84|0
1653437220000|2022-05-25 00:07:00|547.01|544.21|547.26|544.46|547.26|544.46|547.01|544.21|0
1653437230000|2022-05-25 00:07:10|547.01|544.21|547.26|544.46|547.26|544.46|546.76|543.96|0
1653437240000|2022-05-25 00:07:20|547.01|544.21|547.01|544.21|547.01|544.21|547.01|544.21|0
1653437250000|2022-05-25 00:07:30|546.89|544.09|547.01|544.21|547.26|544.46|546.89|544.09|0
1653437260000|2022-05-25 00:07:40|546.89|544.09|547.26|544.46|547.26|544.46|546.89|544.09|0
1653437270000|2022-05-25 00:07:50|547.01|544.21|547.5|544.7|547.5|544.7|547.01|544.21|0
1653437280000|2022-05-25 00:08:00|548|545.2|547.75|544.95|548|545.2|547.75|544.95|0
1653437290000|2022-05-25 00:08:10|547.5|544.7|547.75|544.95|547.75|544.95|547.5|544.7|0
1653437300000|2022-05-25 00:08:20|547.63|544.83|547.26|544.46|547.63|544.83|547.26|544.46|0
1653437310000|2022-05-25 00:08:30|547.01|544.21|547.38|544.58|547.38|544.58|547.01|544.21|0
1653437320000|2022-05-25 00:08:40|547.5|544.7|547.75|544.95|547.75|544.95|547.5|544.7|0
1653437330000|2022-05-25 00:08:50|548|545.2|548|545.2|548|545.2|548|545.2|0
1653437340000|2022-05-25 00:09:00|548.24|545.44|548.49|545.69|548.49|545.69|548.24|545.44|0
1653437350000|2022-05-25 00:09:10|548.24|545.44|547.75|544.95|548.24|545.44|547.75|544.95|0
1653437360000|2022-05-25 00:09:20|548|545.2|548|545.2|548|545.2|547.88|545.08|0
1653437370000|2022-05-25 00:09:30|548.13|545.33|548.13|545.33|548.13|545.33|548.13|545.33|0
1653437380000|2022-05-25 00:09:40|548.24|545.44|548|545.2|548.24|545.44|548|545.2|0
1653437390000|2022-05-25 00:09:50|547.75|544.95|547.75|544.95|548|545.2|547.75|544.95|0
1653437400000|2022-05-25 00:10:00|548|545.2|548.24|545.44|548.24|545.44|548|545.2|0
1653437410000|2022-05-25 00:10:10|548|545.2|549.23|546.43|549.23|546.43|548|545.2|0
1653437420000|2022-05-25 00:10:20|548.99|546.19|548.99|546.19|548.99|546.19|548.74|545.94|0
1653437430000|2022-05-25 00:10:30|548.74|545.94|548.74|545.94|548.74|545.94|548.74|545.94|0
1653437440000|2022-05-25 00:10:40|548.99|546.19|549.73|546.93|549.73|546.93|548.99|546.19|0
1653437450000|2022-05-25 00:10:50|549.86|547.06|550.23|547.43|550.47|547.67|549.86|547.06|0
1653437460000|2022-05-25 00:11:00|550.47|547.67|550.97|548.17|550.97|548.17|550.47|547.67|0
1653437470000|2022-05-25 00:11:10|551.46|548.66|551.22|548.42|551.71|548.91|551.22|548.42|0
1653437480000|2022-05-25 00:11:20|551.1|548.3|551.22|548.42|551.22|548.42|550.97|548.17|0
1653437490000|2022-05-25 00:11:30|550.97|548.17|550.97|548.17|551.22|548.42|550.97|548.17|0
1653437500000|2022-05-25 00:11:40|551.46|548.66|551.46|548.66|551.46|548.66|551.46|548.66|0
1653437510000|2022-05-25 00:11:50|551.22|548.42|553.2|550.4|553.2|550.4|551.22|548.42|0
1653437520000|2022-05-25 00:12:00|553.44|550.64|553.94|551.14|553.94|551.14|553.44|550.64|0
1653437530000|2022-05-25 00:12:10|554.19|551.39|554.19|551.39|554.43|551.63|554.19|551.39|0
1653437540000|2022-05-25 00:12:20|553.94|551.14|553.69|550.89|553.94|551.14|553.44|550.64|0
1653437550000|2022-05-25 00:12:30|554.19|551.39|553.94|551.14|554.19|551.39|553.94|551.14|0
1653437560000|2022-05-25 00:12:40|554.07|551.27|554.43|551.63|554.43|551.63|554.07|551.27|0
1653437570000|2022-05-25 00:12:50|554.68|551.88|554.68|551.88|554.68|551.88|554.43|551.63|0
1653437580000|2022-05-25 00:13:00|554.56|551.76|554.43|551.63|554.56|551.76|554.19|551.39|0
1653437590000|2022-05-25 00:13:10|554.19|551.39|555.06|552.26|555.06|552.26|554.19|551.39|0
1653437600000|2022-05-25 00:13:20|555.18|552.38|554.93|552.13|555.43|552.63|554.93|552.13|0
1653437610000|2022-05-25 00:13:30|555.18|552.38|554.68|551.88|555.18|552.38|554.68|551.88|0
1653437620000|2022-05-25 00:13:40|554.93|552.13|554.68|551.88|554.93|552.13|554.68|551.88|0
1653437630000|2022-05-25 00:13:50|554.43|551.63|554.19|551.39|554.43|551.63|554.19|551.39|0
1653437640000|2022-05-25 00:14:00|554.68|551.88|554.19|551.39|554.68|551.88|554.19|551.39|0
1653437650000|2022-05-25 00:14:10|553.94|551.14|553.69|550.89|553.94|551.14|553.69|550.89|0
1653437660000|2022-05-25 00:14:20|553.44|550.64|553.44|550.64|553.44|550.64|553.44|550.64|0
1653437670000|2022-05-25 00:14:30|553.69|550.89|553.94|551.14|553.94|551.14|553.69|550.89|0
1653437680000|2022-05-25 00:14:40|554.19|551.39|553.94|551.14|554.19|551.39|553.94|551.14|0
1653437690000|2022-05-25 00:14:50|554.19|551.39|553.94|551.14|554.19|551.39|553.94|551.14|0
1653437700000|2022-05-25 00:15:00|554.43|551.63|555.67|552.87|555.67|552.87|554.43|551.63|0
1653437710000|2022-05-25 00:15:10|555.31|552.51|555.43|552.63|555.43|552.63|555.31|552.51|0
1653437720000|2022-05-25 00:15:20|555.67|552.87|557.65|554.85|557.65|554.85|555.67|552.87|0
1653437730000|2022-05-25 00:15:30|558.4|555.6|557.65|554.85|558.4|555.6|557.54|554.74|0
1653437740000|2022-05-25 00:15:40|557.16|554.36|557.41|554.61|557.41|554.61|557.16|554.36|0
1653437750000|2022-05-25 00:15:50|556.91|554.11|556.66|553.86|556.91|554.11|556.42|553.62|0
1653437760000|2022-05-25 00:16:00|556.3|553.5|557.16|554.36|557.16|554.36|556.3|553.5|0
1653437770000|2022-05-25 00:16:10|557.29|554.49|556.91|554.11|557.29|554.49|556.91|554.11|0
1653437780000|2022-05-25 00:16:20|556.79|553.99|556.05|553.25|556.79|553.99|556.05|553.25|0
1653437790000|2022-05-25 00:16:30|555.92|553.12|555.92|553.12|556.17|553.37|555.92|553.12|0
1653437800000|2022-05-25 00:16:40|556.17|553.37|555.92|553.12|556.17|553.37|555.92|553.12|0
1653437810000|2022-05-25 00:16:50|555.8|553|555.92|553.12|556.17|553.37|555.8|553|0
1653437820000|2022-05-25 00:17:00|556.17|553.37|555.92|553.12|556.42|553.62|555.92|553.12|0
1653437830000|2022-05-25 00:17:10|555.18|552.38|555.42|552.62|555.42|552.62|555.06|552.26|0
1653437840000|2022-05-25 00:17:20|555.67|552.87|555.42|552.62|555.67|552.87|555.42|552.62|0
1653437850000|2022-05-25 00:17:30|555.18|552.38|554.43|551.63|555.18|552.38|554.43|551.63|0
1653437860000|2022-05-25 00:17:40|554.19|551.39|554.19|551.39|554.19|551.39|554.19|551.39|0
1653437870000|2022-05-25 00:17:50|553.94|551.14|553.94|551.14|554.07|551.27|553.94|551.14|0
1653437880000|2022-05-25 00:18:00|554.19|551.39|553.69|550.89|554.19|551.39|553.69|550.89|0
1653437890000|2022-05-25 00:18:10|553.44|550.64|553.44|550.64|553.44|550.64|553.44|550.64|0
1653437900000|2022-05-25 00:18:20|553.69|550.89|553.69|550.89|553.69|550.89|553.57|550.77|0
1653437910000|2022-05-25 00:18:30|553.94|551.14|553.69|550.89|553.94|551.14|553.69|550.89|0
1653437920000|2022-05-25 00:18:40|554.19|551.39|554.56|551.76|554.56|551.76|554.19|551.39|0
1653437930000|2022-05-25 00:18:50|554.68|551.88|555.18|552.38|555.18|552.38|554.68|551.88|0
1653437940000|2022-05-25 00:19:00|554.93|552.13|555.67|552.87|555.67|552.87|554.93|552.13|0
1653437950000|2022-05-25 00:19:10|555.42|552.62|556.17|553.37|556.17|553.37|555.42|552.62|0
1653437960000|2022-05-25 00:19:20|555.92|553.12|556.66|553.86|556.66|553.86|555.92|553.12|0
1653437970000|2022-05-25 00:19:30|556.79|553.99|556.91|554.11|557.16|554.36|556.79|553.99|0
1653437980000|2022-05-25 00:19:40|557.16|554.36|556.79|553.99|557.16|554.36|556.79|553.99|0
1653437990000|2022-05-25 00:19:50|556.66|553.86|556.66|553.86|556.79|553.99|556.66|553.86|0
1653438000000|2022-05-25 00:20:00|556.42|553.62|556.54|553.74|556.91|554.11|556.42|553.62|0
1653438010000|2022-05-25 00:20:10|556.66|553.86|556.66|553.86|556.79|553.99|556.66|553.86|0
1653438020000|2022-05-25 00:20:20|556.91|554.11|556.66|553.86|556.91|554.11|556.66|553.86|0
1653438030000|2022-05-25 00:20:30|556.91|554.11|557.41|554.61|557.41|554.61|556.91|554.11|0
1653438040000|2022-05-25 00:20:40|557.29|554.49|557.04|554.24|557.41|554.61|557.04|554.24|0
1653438050000|2022-05-25 00:20:50|557.41|554.61|557.41|554.61|557.9|555.1|557.41|554.61|0
1653438060000|2022-05-25 00:21:00|557.65|554.85|557.9|555.1|557.9|555.1|557.41|554.61|0
1653438070000|2022-05-25 00:21:10|557.65|554.85|557.41|554.61|557.78|554.98|557.41|554.61|0
1653438080000|2022-05-25 00:21:20|557.54|554.74|557.16|554.36|557.54|554.74|557.16|554.36|0
1653438090000|2022-05-25 00:21:30|556.66|553.86|556.79|553.99|556.91|554.11|556.66|553.86|0
1653438100000|2022-05-25 00:21:40|556.91|554.11|556.91|554.11|557.04|554.24|556.91|554.11|0
1653438110000|2022-05-25 00:21:50|556.66|553.86|556.17|553.37|556.66|553.86|556.17|553.37|0
1653438120000|2022-05-25 00:22:00|556.42|553.62|556.66|553.86|556.66|553.86|556.3|553.5|0
1653438130000|2022-05-25 00:22:10|556.42|553.62|556.42|553.62|556.42|553.62|556.42|553.62|0
1653438140000|2022-05-25 00:22:20|556.3|553.5|556.91|554.11|556.91|554.11|556.3|553.5|0
1653438150000|2022-05-25 00:22:30|556.79|553.99|556.17|553.37|556.79|553.99|556.17|553.37|0
1653438160000|2022-05-25 00:22:40|556.54|553.74|556.54|553.74|556.54|553.74|556.54|553.74|0
1653438170000|2022-05-25 00:22:50|556.42|553.62|555.31|552.51|556.42|553.62|555.31|552.51|0
1653438180000|2022-05-25 00:23:00|555.18|552.38|555.18|552.38|555.18|552.38|554.93|552.13|0
1653438190000|2022-05-25 00:23:10|554.93|552.13|555.42|552.62|555.42|552.62|554.93|552.13|0
1653438200000|2022-05-25 00:23:20|554.93|552.13|555.31|552.51|555.31|552.51|554.93|552.13|0
1653438210000|2022-05-25 00:23:30|555.18|552.38|555.55|552.75|555.8|553|555.18|552.38|0
1653438220000|2022-05-25 00:23:40|555.92|553.12|555.42|552.62|555.92|553.12|555.42|552.62|0
1653438230000|2022-05-25 00:23:50|555.92|553.12|555.42|552.62|555.92|553.12|555.42|552.62|0
1653438240000|2022-05-25 00:24:00|555.67|552.87|555.92|553.12|555.92|553.12|555.67|552.87|0
1653438250000|2022-05-25 00:24:10|555.67|552.87|555.55|552.75|555.67|552.87|555.42|552.62|0
1653438260000|2022-05-25 00:24:20|555.67|552.87|555.42|552.62|555.67|552.87|555.42|552.62|0
1653438270000|2022-05-25 00:24:30|555.18|552.38|555.18|552.38|555.18|552.38|555.18|552.38|0
1653438280000|2022-05-25 00:24:40|555.42|552.62|555.92|553.12|555.92|553.12|555.18|552.38|0
1653438300000|2022-05-25 00:25:00|555.8|553|555.67|552.87|555.8|553|555.67|552.87|0
1653438310000|2022-05-25 00:25:10|556.05|553.25|556.05|553.25|556.05|553.25|556.05|553.25|0
1653438320000|2022-05-25 00:25:20|556.42|553.62|556.17|553.37|556.42|553.62|556.17|553.37|0
1653438330000|2022-05-25 00:25:30|556.42|553.62|556.66|553.86|556.66|553.86|556.42|553.62|0
1653438340000|2022-05-25 00:25:40|556.42|553.62|556.91|554.11|556.91|554.11|556.42|553.62|0
1653438350000|2022-05-25 00:25:50|557.41|554.61|557.9|555.1|557.9|555.1|557.41|554.61|0
1653438360000|2022-05-25 00:26:00|558.15|555.35|557.65|554.85|558.15|555.35|557.65|554.85|0
1653438370000|2022-05-25 00:26:10|557.9|555.1|557.41|554.61|557.9|555.1|557.41|554.61|0
1653438380000|2022-05-25 00:26:20|557.29|554.49|558.15|555.35|558.15|555.35|557.29|554.49|0
1653438390000|2022-05-25 00:26:30|557.9|555.1|558.15|555.35|558.15|555.35|557.9|555.1|0
1653438400000|2022-05-25 00:26:40|557.9|555.1|557.9|555.1|557.9|555.1|557.9|555.1|0
1653438410000|2022-05-25 00:26:50|558.03|555.23|557.9|555.1|558.15|555.35|557.9|555.1|0
1653438420000|2022-05-25 00:27:00|557.78|554.98|557.78|554.98|557.78|554.98|557.65|554.85|0
1653438430000|2022-05-25 00:27:10|557.41|554.61|557.29|554.49|557.41|554.61|557.29|554.49|0
1653438440000|2022-05-25 00:27:20|557.16|554.36|558.15|555.35|558.15|555.35|557.16|554.36|0
1653438450000|2022-05-25 00:27:30|558.64|555.84|559.14|556.34|559.39|556.59|558.64|555.84|0
1653438460000|2022-05-25 00:27:40|559.39|556.59|558.89|556.09|559.39|556.59|558.89|556.09|0
1653438470000|2022-05-25 00:27:50|558.64|555.84|558.64|555.84|558.64|555.84|558.64|555.84|0
1653438480000|2022-05-25 00:28:00|558.4|555.6|558.15|555.35|558.4|555.6|558.15|555.35|0
1653438490000|2022-05-25 00:28:10|558.28|555.48|557.9|555.1|558.28|555.48|557.9|555.1|0
1653438500000|2022-05-25 00:28:20|557.65|554.85|557.78|554.98|557.78|554.98|557.65|554.85|0
1653438510000|2022-05-25 00:28:30|557.65|554.85|557.53|554.73|557.65|554.85|557.53|554.73|0
1653438520000|2022-05-25 00:28:40|557.41|554.61|557.65|554.85|557.65|554.85|557.41|554.61|0
1653438530000|2022-05-25 00:28:50|557.41|554.61|557.29|554.49|557.41|554.61|557.16|554.36|0
1653438540000|2022-05-25 00:29:00|557.41|554.61|556.91|554.11|557.41|554.61|556.91|554.11|0
1653438550000|2022-05-25 00:29:10|556.3|553.5|556.17|553.37|556.41|553.61|556.17|553.37|0
1653438560000|2022-05-25 00:29:20|556.66|553.86|556.41|553.61|556.66|553.86|556.41|553.61|0
1653438570000|2022-05-25 00:29:30|556.17|553.37|555.42|552.62|556.17|553.37|555.42|552.62|0
1653438580000|2022-05-25 00:29:40|555.55|552.75|555.42|552.62|555.55|552.75|555.42|552.62|0
1653438590000|2022-05-25 00:29:50|555.18|552.38|554.19|551.39|555.18|552.38|554.19|551.39|0
1653438600000|2022-05-25 00:30:00|553.69|550.89|553.94|551.14|553.94|551.14|553.69|550.89|0
1653438610000|2022-05-25 00:30:10|553.44|550.64|553.44|550.64|553.44|550.64|553.44|550.64|0
1653438620000|2022-05-25 00:30:20|553.69|550.89|553.94|551.14|553.94|551.14|553.69|550.89|0
1653438630000|2022-05-25 00:30:30|554.07|551.27|553.94|551.14|554.07|551.27|553.94|551.14|0
1653438640000|2022-05-25 00:30:40|553.69|550.89|553.94|551.14|553.94|551.14|553.69|550.89|0
1653438650000|2022-05-25 00:30:50|553.69|550.89|553.94|551.14|553.94|551.14|553.69|550.89|0
1653438660000|2022-05-25 00:31:00|553.69|550.89|553.57|550.77|553.69|550.89|553.44|550.64|0
1653438670000|2022-05-25 00:31:10|553.44|550.64|553.19|550.39|553.44|550.64|552.95|550.15|0
1653438680000|2022-05-25 00:31:20|553.44|550.64|553.19|550.39|553.44|550.64|553.19|550.39|0
1653438690000|2022-05-25 00:31:30|552.95|550.15|552.95|550.15|552.95|550.15|552.7|549.9|0
1653438700000|2022-05-25 00:31:40|552.45|549.65|552.95|550.15|552.95|550.15|552.45|549.65|0
1653438710000|2022-05-25 00:31:50|552.7|549.9|552.95|550.15|552.95|550.15|552.7|549.9|0
1653438720000|2022-05-25 00:32:00|553.08|550.28|553.44|550.64|553.44|550.64|553.08|550.28|0
1653438730000|2022-05-25 00:32:10|553.69|550.89|553.69|550.89|553.69|550.89|553.69|550.89|0
1653438740000|2022-05-25 00:32:20|553.94|551.14|553.19|550.39|553.94|551.14|553.19|550.39|0
1653438750000|2022-05-25 00:32:30|553.32|550.52|553.69|550.89|553.69|550.89|553.32|550.52|0
1653438760000|2022-05-25 00:32:40|553.44|550.64|553.82|551.02|553.82|551.02|553.44|550.64|0
1653438770000|2022-05-25 00:32:50|553.94|551.14|554.31|551.51|554.31|551.51|553.82|551.02|0
1653438780000|2022-05-25 00:33:00|554.68|551.88|553.94|551.14|554.93|552.13|553.94|551.14|0
1653438790000|2022-05-25 00:33:10|553.69|550.89|554.19|551.39|554.19|551.39|553.69|550.89|0
1653438800000|2022-05-25 00:33:20|553.94|551.14|554.43|551.63|554.43|551.63|553.94|551.14|0
1653438810000|2022-05-25 00:33:30|554.19|551.39|554.68|551.88|554.68|551.88|554.19|551.39|0
1653438820000|2022-05-25 00:33:40|554.93|552.13|554.93|552.13|554.93|552.13|554.93|552.13|0
1653438830000|2022-05-25 00:33:50|555.06|552.26|555.18|552.38|555.18|552.38|555.06|552.26|0
1653438840000|2022-05-25 00:34:00|555.3|552.5|555.18|552.38|555.67|552.87|555.18|552.38|0
1653438850000|2022-05-25 00:34:10|554.68|551.88|553.94|551.14|554.68|551.88|553.94|551.14|0
1653438860000|2022-05-25 00:34:20|554.07|551.27|554.19|551.39|554.19|551.39|553.94|551.14|0
1653438870000|2022-05-25 00:34:30|554.43|551.63|554.81|552.01|555.42|552.62|554.43|551.63|0
1653438880000|2022-05-25 00:34:40|555.18|552.38|555.18|552.38|555.18|552.38|555.18|552.38|0
1653438890000|2022-05-25 00:34:50|555.3|552.5|555.18|552.38|555.42|552.62|555.18|552.38|0
1653438900000|2022-05-25 00:35:00|555.06|552.26|555.18|552.38|555.18|552.38|555.06|552.26|0
1653438920000|2022-05-25 00:35:20|555.42|552.62|555.42|552.62|555.42|552.62|555.42|552.62|0
1653438930000|2022-05-25 00:35:30|555.67|552.87|555.18|552.38|555.67|552.87|555.18|552.38|0
1653438940000|2022-05-25 00:35:40|555.42|552.62|555.42|552.62|555.42|552.62|555.42|552.62|0
1653438950000|2022-05-25 00:35:50|555.67|552.87|555.42|552.62|555.67|552.87|555.18|552.38|0
1653438960000|2022-05-25 00:36:00|555.18|552.38|555.42|552.62|555.42|552.62|555.18|552.38|0
1653438970000|2022-05-25 00:36:10|555.67|552.87|555.67|552.87|555.67|552.87|555.67|552.87|0
1653438980000|2022-05-25 00:36:20|555.92|553.12|555.92|553.12|555.92|553.12|555.92|553.12|0
1653438990000|2022-05-25 00:36:30|555.67|552.87|554.93|552.13|555.67|552.87|554.93|552.13|0
1653439000000|2022-05-25 00:36:40|554.68|551.88|554.68|551.88|554.68|551.88|554.68|551.88|0
1653439010000|2022-05-25 00:36:50|554.93|552.13|554.68|551.88|554.93|552.13|554.68|551.88|0
1653439020000|2022-05-25 00:37:00|554.18|551.38|554.18|551.38|554.31|551.51|554.18|551.38|0
1653439030000|2022-05-25 00:37:10|553.94|551.14|553.69|550.89|553.94|551.14|553.69|550.89|0
1653439040000|2022-05-25 00:37:20|553.94|551.14|554.43|551.63|554.43|551.63|553.94|551.14|0
1653439050000|2022-05-25 00:37:30|554.68|551.88|554.68|551.88|554.68|551.88|554.68|551.88|0
1653439060000|2022-05-25 00:37:40|554.93|552.13|554.93|552.13|555.42|552.62|554.93|552.13|0
1653439070000|2022-05-25 00:37:50|555.06|552.26|555.06|552.26|555.06|552.26|554.93|552.13|0
1653439080000|2022-05-25 00:38:00|554.93|552.13|554.93|552.13|555.06|552.26|554.93|552.13|0
1653439090000|2022-05-25 00:38:10|555.06|552.26|554.43|551.63|555.18|552.38|554.43|551.63|0
1653439100000|2022-05-25 00:38:20|554.68|551.88|554.56|551.76|554.81|552.01|554.56|551.76|0
1653439110000|2022-05-25 00:38:30|554.68|551.88|554.43|551.63|554.68|551.88|554.43|551.63|0
1653439120000|2022-05-25 00:38:40|554.31|551.51|554.43|551.63|554.43|551.63|554.31|551.51|0
1653439130000|2022-05-25 00:38:50|554.18|551.38|554.07|551.27|554.31|551.51|554.07|551.27|0
1653439140000|2022-05-25 00:39:00|553.94|551.14|554.07|551.27|554.18|551.38|553.94|551.14|0
1653439150000|2022-05-25 00:39:10|553.94|551.14|553.94|551.14|554.07|551.27|553.94|551.14|0
1653439160000|2022-05-25 00:39:20|553.57|550.77|553.69|550.89|553.69|550.89|553.57|550.77|0
1653439170000|2022-05-25 00:39:30|553.44|550.64|554.18|551.38|554.18|551.38|553.44|550.64|0
1653439180000|2022-05-25 00:39:40|553.94|551.14|554.18|551.38|554.18|551.38|553.94|551.14|0
1653439190000|2022-05-25 00:39:50|553.94|551.14|553.94|551.14|554.07|551.27|553.94|551.14|0
1653439200000|2022-05-25 00:40:00|553.82|551.02|553.44|550.64|553.82|551.02|553.44|550.64|0
1653439210000|2022-05-25 00:40:10|553.19|550.39|553.08|550.28|553.19|550.39|553.08|550.28|0
1653439220000|2022-05-25 00:40:20|552.95|550.15|553.44|550.64|553.44|550.64|552.95|550.15|0
1653439230000|2022-05-25 00:40:30|553.32|550.52|553.19|550.39|553.32|550.52|553.19|550.39|0
1653439240000|2022-05-25 00:40:40|553.32|550.52|553.19|550.39|553.44|550.64|553.19|550.39|0
1653439250000|2022-05-25 00:40:50|552.95|550.15|553.19|550.39|553.19|550.39|552.95|550.15|0
1653439260000|2022-05-25 00:41:00|552.95|550.15|552.95|550.15|553.19|550.39|552.95|550.15|0
1653439270000|2022-05-25 00:41:10|552.7|549.9|552.95|550.15|552.95|550.15|552.7|549.9|0
1653439280000|2022-05-25 00:41:20|552.83|550.03|552.7|549.9|552.83|550.03|552.45|549.65|0
1653439300000|2022-05-25 00:41:40|552.45|549.65|552.7|549.9|552.7|549.9|552.45|549.65|0
1653439310000|2022-05-25 00:41:50|552.83|550.03|553.19|550.39|553.19|550.39|552.83|550.03|0
1653439320000|2022-05-25 00:42:00|553.32|550.52|553.19|550.39|553.32|550.52|553.19|550.39|0
1653439330000|2022-05-25 00:42:10|553.44|550.64|553.57|550.77|553.57|550.77|553.44|550.64|0
1653439340000|2022-05-25 00:42:20|553.44|550.64|553.44|550.64|553.44|550.64|553.19|550.39|0
1653439350000|2022-05-25 00:42:30|553.57|550.77|552.95|550.15|553.57|550.77|552.95|550.15|0
1653439360000|2022-05-25 00:42:40|553.19|550.39|552.95|550.15|553.19|550.39|552.95|550.15|0
1653439370000|2022-05-25 00:42:50|553.07|550.27|552.95|550.15|553.07|550.27|552.7|549.9|0
1653439380000|2022-05-25 00:43:00|552.7|549.9|552.7|549.9|552.83|550.03|552.7|549.9|0
1653439390000|2022-05-25 00:43:10|552.95|550.15|552.95|550.15|552.95|550.15|552.95|550.15|0
1653439400000|2022-05-25 00:43:20|552.83|550.03|552.7|549.9|552.95|550.15|552.7|549.9|0
1653439410000|2022-05-25 00:43:30|552.45|549.65|552.58|549.78|552.58|549.78|552.45|549.65|0
1653439420000|2022-05-25 00:43:40|552.7|549.9|552.45|549.65|552.7|549.9|552.45|549.65|0
1653439430000|2022-05-25 00:43:50|552.7|549.9|552.7|549.9|552.7|549.9|552.7|549.9|0
1653439440000|2022-05-25 00:44:00|552.83|550.03|552.7|549.9|552.83|550.03|552.45|549.65|0
1653439460000|2022-05-25 00:44:20|552.95|550.15|552.95|550.15|552.95|550.15|552.95|550.15|0
1653439470000|2022-05-25 00:44:30|552.7|549.9|552.7|549.9|552.7|549.9|552.7|549.9|0
1653439480000|2022-05-25 00:44:40|552.45|549.65|552.7|549.9|552.7|549.9|552.45|549.65|0
1653439490000|2022-05-25 00:44:50|552.58|549.78|551.71|548.91|552.58|549.78|551.71|548.91|0
1653439500000|2022-05-25 00:45:00|550.96|548.16|550.96|548.16|551.21|548.41|550.96|548.16|0
1653439510000|2022-05-25 00:45:10|550.72|547.92|550.72|547.92|550.72|547.92|550.72|547.92|0
1653439520000|2022-05-25 00:45:20|550.96|548.16|551.96|549.16|551.96|549.16|550.96|548.16|0
1653439530000|2022-05-25 00:45:30|551.84|549.04|551.46|548.66|551.96|549.16|551.46|548.66|0
1653439540000|2022-05-25 00:45:40|551.21|548.41|551.21|548.41|551.21|548.41|551.21|548.41|0
1653439550000|2022-05-25 00:45:50|550.96|548.16|550.96|548.16|550.96|548.16|550.96|548.16|0
1653439560000|2022-05-25 00:46:00|551.09|548.29|550.6|547.8|551.09|548.29|550.6|547.8|0
1653439570000|2022-05-25 00:46:10|550.47|547.67|550.22|547.42|550.6|547.8|549.97|547.17|0
1653439580000|2022-05-25 00:46:20|550.47|547.67|550.72|547.92|550.72|547.92|550.47|547.67|0
1653439590000|2022-05-25 00:46:30|550.35|547.55|550.72|547.92|550.72|547.92|550.35|547.55|0
1653439600000|2022-05-25 00:46:40|550.35|547.55|550.72|547.92|550.72|547.92|550.35|547.55|0
1653439610000|2022-05-25 00:46:50|550.96|548.16|551.09|548.29|551.09|548.29|550.96|548.16|0
1653439620000|2022-05-25 00:47:00|550.85|548.05|550.85|548.05|550.85|548.05|550.85|548.05|0
1653439630000|2022-05-25 00:47:10|550.72|547.92|550.96|548.16|550.96|548.16|550.72|547.92|0
1653439640000|2022-05-25 00:47:20|550.72|547.92|550.72|547.92|550.96|548.16|550.72|547.92|0
1653439650000|2022-05-25 00:47:30|550.85|548.05|550.72|547.92|550.85|548.05|550.72|547.92|0
1653439660000|2022-05-25 00:47:40|551.34|548.54|551.46|548.66|551.59|548.79|551.34|548.54|0
1653439670000|2022-05-25 00:47:50|551.21|548.41|551.34|548.54|551.34|548.54|551.21|548.41|0
1653439680000|2022-05-25 00:48:00|551.21|548.41|551.34|548.54|551.46|548.66|551.21|548.41|0
1653439690000|2022-05-25 00:48:10|551.46|548.66|551.21|548.41|551.46|548.66|551.21|548.41|0
1653439700000|2022-05-25 00:48:20|550.96|548.16|551.21|548.41|551.21|548.41|550.96|548.16|0
1653439710000|2022-05-25 00:48:30|550.96|548.16|551.21|548.41|551.21|548.41|550.96|548.16|0
1653439720000|2022-05-25 00:48:40|551.09|548.29|551.46|548.66|551.46|548.66|551.09|548.29|0
1653439730000|2022-05-25 00:48:50|551.21|548.41|550.96|548.16|551.34|548.54|550.96|548.16|0
1653439740000|2022-05-25 00:49:00|551.21|548.41|551.46|548.66|551.46|548.66|551.21|548.41|0
1653439750000|2022-05-25 00:49:10|551.71|548.91|551.71|548.91|551.71|548.91|551.59|548.79|0
1653439770000|2022-05-25 00:49:30|551.46|548.66|551.71|548.91|551.71|548.91|551.46|548.66|0
1653439780000|2022-05-25 00:49:40|551.95|549.15|552.08|549.28|552.08|549.28|551.95|549.15|0
1653439790000|2022-05-25 00:49:50|552.2|549.4|552.2|549.4|552.2|549.4|552.2|549.4|0
1653439800000|2022-05-25 00:50:00|551.95|549.15|551.95|549.15|552.08|549.28|551.95|549.15|0
1653439810000|2022-05-25 00:50:10|552.08|549.28|551.95|549.15|552.2|549.4|551.95|549.15|0
1653439820000|2022-05-25 00:50:20|551.71|548.91|552.2|549.4|552.2|549.4|551.71|548.91|0
1653439830000|2022-05-25 00:50:30|551.95|549.15|551.84|549.04|551.95|549.15|551.84|549.04|0
1653439840000|2022-05-25 00:50:40|551.71|548.91|551.71|548.91|551.71|548.91|551.46|548.66|0
1653439850000|2022-05-25 00:50:50|551.46|548.66|551.46|548.66|551.46|548.66|551.46|548.66|0
1653439860000|2022-05-25 00:51:00|551.34|548.54|551.46|548.66|551.46|548.66|551.34|548.54|0
1653439870000|2022-05-25 00:51:10|551.71|548.91|551.46|548.66|551.71|548.91|551.46|548.66|0
1653439880000|2022-05-25 00:51:20|551.59|548.79|551.21|548.41|551.59|548.79|551.21|548.41|0
1653439890000|2022-05-25 00:51:30|551.46|548.66|551.46|548.66|551.46|548.66|551.46|548.66|0
1653439930000|2022-05-25 00:52:10|551.21|548.41|550.47|547.67|551.21|548.41|550.47|547.67|0
1653439940000|2022-05-25 00:52:20|550.72|547.92|550.72|547.92|550.72|547.92|550.72|547.92|0
1653439950000|2022-05-25 00:52:30|550.85|548.05|550.96|548.16|550.96|548.16|550.85|548.05|0
1653439960000|2022-05-25 00:52:40|551.21|548.41|551.21|548.41|551.21|548.41|550.96|548.16|0
1653439970000|2022-05-25 00:52:50|551.09|548.29|550.96|548.16|551.09|548.29|550.96|548.16|0
1653439980000|2022-05-25 00:53:00|551.09|548.29|550.96|548.16|551.09|548.29|550.96|548.16|0
1653439990000|2022-05-25 00:53:10|550.72|547.92|550.72|547.92|550.72|547.92|550.6|547.8|0
1653440000000|2022-05-25 00:53:20|550.85|548.05|550.96|548.16|550.96|548.16|550.85|548.05|0
1653440010000|2022-05-25 00:53:30|550.72|547.92|550.96|548.16|550.96|548.16|550.72|547.92|0
1653440020000|2022-05-25 00:53:40|551.09|548.29|551.21|548.41|551.21|548.41|551.09|548.29|0
1653440030000|2022-05-25 00:53:50|551.46|548.66|551.46|548.66|551.46|548.66|551.21|548.41|0
1653440040000|2022-05-25 00:54:00|551.59|548.79|551.59|548.79|551.59|548.79|551.46|548.66|0
1653440050000|2022-05-25 00:54:10|551.71|548.91|551.95|549.15|551.95|549.15|551.71|548.91|0
1653440060000|2022-05-25 00:54:20|552.2|549.4|551.95|549.15|552.2|549.4|551.95|549.15|0
1653440070000|2022-05-25 00:54:30|552.08|549.28|552.2|549.4|552.2|549.4|551.95|549.15|0
1653440080000|2022-05-25 00:54:40|552.45|549.65|552.7|549.9|552.7|549.9|552.45|549.65|0
1653440090000|2022-05-25 00:54:50|552.95|550.15|552.7|549.9|552.95|550.15|552.7|549.9|0
1653440100000|2022-05-25 00:55:00|552.45|549.65|552.33|549.53|552.45|549.65|552.33|549.53|0
1653440110000|2022-05-25 00:55:10|552.45|549.65|552.7|549.9|552.95|550.15|552.45|549.65|0
1653440120000|2022-05-25 00:55:20|552.45|549.65|552.58|549.78|552.58|549.78|552.45|549.65|0
1653440130000|2022-05-25 00:55:30|552.33|549.53|552.45|549.65|552.45|549.65|552.2|549.4|0
1653440140000|2022-05-25 00:55:40|552.2|549.4|551.95|549.15|552.2|549.4|551.95|549.15|0
1653440150000|2022-05-25 00:55:50|552.08|549.28|552.08|549.28|552.08|549.28|552.08|549.28|0
1653440160000|2022-05-25 00:56:00|551.95|549.15|551.46|548.66|551.95|549.15|551.46|548.66|0
1653440180000|2022-05-25 00:56:20|551.21|548.41|551.34|548.54|551.46|548.66|551.21|548.41|0
1653440190000|2022-05-25 00:56:30|551.46|548.66|551.95|549.15|551.95|549.15|551.46|548.66|0
1653440200000|2022-05-25 00:56:40|551.71|548.91|551.71|548.91|551.71|548.91|551.71|548.91|0
1653440210000|2022-05-25 00:56:50|551.84|549.04|551.95|549.15|551.95|549.15|551.71|548.91|0
1653440220000|2022-05-25 00:57:00|551.84|549.04|551.84|549.04|551.84|549.04|551.84|549.04|0
1653440230000|2022-05-25 00:57:10|551.71|548.91|551.71|548.91|551.71|548.91|551.46|548.66|0
1653440250000|2022-05-25 00:57:30|551.84|549.04|551.84|549.04|551.84|549.04|551.84|549.04|0
1653440260000|2022-05-25 00:57:40|551.71|548.91|552.45|549.65|552.45|549.65|551.71|548.91|0
1653440270000|2022-05-25 00:57:50|552.58|549.78|552.45|549.65|552.7|549.9|552.45|549.65|0
1653440280000|2022-05-25 00:58:00|552.7|549.9|552.45|549.65|552.7|549.9|552.33|549.53|0
1653440300000|2022-05-25 00:58:20|552.7|549.9|552.7|549.9|552.7|549.9|552.7|549.9|0
1653440310000|2022-05-25 00:58:30|552.45|549.65|552.7|549.9|552.7|549.9|552.45|549.65|0
1653440320000|2022-05-25 00:58:40|552.45|549.65|552.45|549.65|552.45|549.65|552.2|549.4|0
1653440330000|2022-05-25 00:58:50|552.2|549.4|552.2|549.4|552.2|549.4|552.2|549.4|0
1653440340000|2022-05-25 00:59:00|552.45|549.65|552.45|549.65|552.45|549.65|552.45|549.65|0
1653440350000|2022-05-25 00:59:10|552.08|549.28|552.33|549.53|552.33|549.53|552.08|549.28|0
1653440360000|2022-05-25 00:59:20|552.2|549.4|552.2|549.4|552.2|549.4|552.2|549.4|0
1653440370000|2022-05-25 00:59:30|552.7|549.9|552.58|549.78|552.7|549.9|552.58|549.78|0
1653440380000|2022-05-25 00:59:40|552.7|549.9|552.7|549.9|552.7|549.9|552.7|549.9|0
1653440390000|2022-05-25 00:59:50|552.94|550.14|552.7|549.9|552.94|550.14|552.58|549.78|0
1653440400000|2022-05-25 01:00:00|553.19|550.39|552.94|550.14|553.19|550.39|552.7|549.9|0
1653440410000|2022-05-25 01:00:10|552.83|550.03|552.58|549.78|552.83|550.03|552.45|549.65|0
1653440420000|2022-05-25 01:00:20|552.7|549.9|552.45|549.65|552.7|549.9|552.45|549.65|0
1653440430000|2022-05-25 01:00:30|552.2|549.4|552.45|549.65|552.7|549.9|552.2|549.4|0
1653440440000|2022-05-25 01:00:40|552.2|549.4|552.2|549.4|552.2|549.4|552.2|549.4|0
1653440450000|2022-05-25 01:00:50|552.45|549.65|552.2|549.4|552.45|549.65|552.2|549.4|0
1653440460000|2022-05-25 01:01:00|551.95|549.15|551.95|549.15|551.95|549.15|551.95|549.15|0
1653440470000|2022-05-25 01:01:10|551.71|548.91|551.46|548.66|551.71|548.91|551.21|548.41|0
1653440480000|2022-05-25 01:01:20|551.59|548.79|551.84|549.04|551.84|549.04|551.59|548.79|0
1653440490000|2022-05-25 01:01:30|551.71|548.91|551.46|548.66|551.71|548.91|551.46|548.66|0
1653440500000|2022-05-25 01:01:40|551.34|548.54|551.71|548.91|551.71|548.91|551.21|548.41|0
1653440510000|2022-05-25 01:01:50|551.46|548.66|551.21|548.41|551.46|548.66|551.21|548.41|0
1653440520000|2022-05-25 01:02:00|551.46|548.66|551.71|548.91|551.71|548.91|551.46|548.66|0
1653440530000|2022-05-25 01:02:10|551.95|549.15|551.95|549.15|552.33|549.53|551.95|549.15|0
1653440540000|2022-05-25 01:02:20|551.71|548.91|551.71|548.91|551.71|548.91|551.71|548.91|0
1653440560000|2022-05-25 01:02:40|551.59|548.79|551.71|548.91|551.71|548.91|551.46|548.66|0
1653440570000|2022-05-25 01:02:50|551.84|549.04|551.95|549.15|551.95|549.15|551.84|549.04|0
1653440580000|2022-05-25 01:03:00|551.71|548.91|551.59|548.79|551.71|548.91|551.21|548.41|0
1653440590000|2022-05-25 01:03:10|551.71|548.91|551.34|548.54|551.71|548.91|551.21|548.41|0
1653440600000|2022-05-25 01:03:20|550.96|548.16|551.09|548.29|551.21|548.41|550.72|547.92|0
1653440610000|2022-05-25 01:03:30|550.96|548.16|550.47|547.67|550.96|548.16|550.47|547.67|0
1653440620000|2022-05-25 01:03:40|550.35|547.55|550.72|547.92|550.72|547.92|550.35|547.55|0
1653440630000|2022-05-25 01:03:50|550.6|547.8|550.72|547.92|550.72|547.92|550.6|547.8|0
1653440640000|2022-05-25 01:04:00|550.96|548.16|550.96|548.16|550.96|548.16|550.96|548.16|0
1653440650000|2022-05-25 01:04:10|551.21|548.41|551.21|548.41|551.21|548.41|551.21|548.41|0
1653440660000|2022-05-25 01:04:20|551.34|548.54|550.96|548.16|551.34|548.54|550.96|548.16|0
1653440670000|2022-05-25 01:04:30|550.84|548.04|550.22|547.42|550.96|548.16|550.22|547.42|0
1653440680000|2022-05-25 01:04:40|550.6|547.8|550.22|547.42|550.6|547.8|550.22|547.42|0
1653440690000|2022-05-25 01:04:50|550.1|547.3|550.22|547.42|550.22|547.42|550.1|547.3|0
1653440700000|2022-05-25 01:05:00|550.47|547.67|550.22|547.42|550.47|547.67|550.22|547.42|0
1653440710000|2022-05-25 01:05:10|549.73|546.93|549.73|546.93|549.73|546.93|549.23|546.43|0
1653440720000|2022-05-25 01:05:20|549.97|547.17|549.73|546.93|549.97|547.17|549.73|546.93|0
1653440730000|2022-05-25 01:05:30|549.85|547.05|549.97|547.17|549.97|547.17|549.73|546.93|0
1653440740000|2022-05-25 01:05:40|550.1|547.3|550.22|547.42|550.22|547.42|550.1|547.3|0
1653440750000|2022-05-25 01:05:50|550.47|547.67|550.22|547.42|550.47|547.67|550.22|547.42|0
1653440760000|2022-05-25 01:06:00|550.47|547.67|549.97|547.17|550.47|547.67|549.97|547.17|0
1653440770000|2022-05-25 01:06:10|550.22|547.42|550.1|547.3|550.35|547.55|550.1|547.3|0
1653440780000|2022-05-25 01:06:20|550.22|547.42|550.35|547.55|550.35|547.55|550.22|547.42|0
1653440790000|2022-05-25 01:06:30|550.22|547.42|550.84|548.04|550.84|548.04|550.22|547.42|0
1653440800000|2022-05-25 01:06:40|550.96|548.16|551.21|548.41|551.46|548.66|550.96|548.16|0
1653440810000|2022-05-25 01:06:50|550.96|548.16|550.84|548.04|550.96|548.16|550.84|548.04|0
1653440820000|2022-05-25 01:07:00|551.21|548.41|551.21|548.41|551.21|548.41|551.21|548.41|0
1653440830000|2022-05-25 01:07:10|551.09|548.29|551.21|548.41|551.21|548.41|551.09|548.29|0
1653440840000|2022-05-25 01:07:20|550.96|548.16|551.46|548.66|551.46|548.66|550.96|548.16|0
1653440850000|2022-05-25 01:07:30|551.34|548.54|551.59|548.79|551.59|548.79|551.34|548.54|0
1653440860000|2022-05-25 01:07:40|551.71|548.91|551.95|549.15|551.95|549.15|551.71|548.91|0
1653440870000|2022-05-25 01:07:50|552.2|549.4|552.33|549.53|552.33|549.53|552.2|549.4|0
1653440880000|2022-05-25 01:08:00|552.45|549.65|552.7|549.9|552.7|549.9|552.45|549.65|0
1653440890000|2022-05-25 01:08:10|552.45|549.65|551.83|549.03|552.45|549.65|551.83|549.03|0
1653440900000|2022-05-25 01:08:20|551.71|548.91|551.71|548.91|551.83|549.03|551.71|548.91|0
1653440910000|2022-05-25 01:08:30|551.95|549.15|551.09|548.29|551.95|549.15|551.09|548.29|0
1653440920000|2022-05-25 01:08:40|550.96|548.16|551.09|548.29|551.21|548.41|550.96|548.16|0
1653440930000|2022-05-25 01:08:50|551.21|548.41|550.22|547.42|551.21|548.41|550.22|547.42|0
1653440940000|2022-05-25 01:09:00|549.97|547.17|550.35|547.55|550.47|547.67|549.97|547.17|0
1653440950000|2022-05-25 01:09:10|550.47|547.67|550.6|547.8|550.6|547.8|550.35|547.55|0
1653440960000|2022-05-25 01:09:20|550.47|547.67|550.35|547.55|550.47|547.67|550.35|547.55|0
1653440970000|2022-05-25 01:09:30|549.97|547.17|550.22|547.42|550.22|547.42|549.97|547.17|0
1653440980000|2022-05-25 01:09:40|549.97|547.17|549.97|547.17|549.97|547.17|549.72|546.92|0
1653441000000|2022-05-25 01:10:00|549.72|546.92|548.98|546.18|549.72|546.92|548.98|546.18|0
1653441010000|2022-05-25 01:10:10|548.86|546.06|548.73|545.93|548.86|546.06|548.73|545.93|0
1653441020000|2022-05-25 01:10:20|548.62|545.82|549.36|546.56|549.36|546.56|548.62|545.82|0
1653441030000|2022-05-25 01:10:30|549.61|546.81|549.23|546.43|549.61|546.81|549.23|546.43|0
1653441040000|2022-05-25 01:10:40|549.11|546.31|549.23|546.43|549.23|546.43|549.11|546.31|0
1653441050000|2022-05-25 01:10:50|549.48|546.68|549.36|546.56|549.48|546.68|549.36|546.56|0
1653441060000|2022-05-25 01:11:00|549.48|546.68|549.36|546.56|549.48|546.68|549.36|546.56|0
1653441070000|2022-05-25 01:11:10|549.48|546.68|549.97|547.17|549.97|547.17|549.48|546.68|0
1653441080000|2022-05-25 01:11:20|550.22|547.42|550.22|547.42|550.22|547.42|549.97|547.17|0
1653441090000|2022-05-25 01:11:30|550.72|547.92|550.72|547.92|550.72|547.92|550.72|547.92|0
1653441120000|2022-05-25 01:12:00|550.6|547.8|550.96|548.16|550.96|548.16|550.6|547.8|0
1653441130000|2022-05-25 01:12:10|550.84|548.04|551.09|548.29|551.09|548.29|550.84|548.04|0
1653441140000|2022-05-25 01:12:20|551.46|548.66|551.46|548.66|551.46|548.66|550.96|548.16|0
1653441160000|2022-05-25 01:12:40|551.71|548.91|551.71|548.91|551.71|548.91|551.71|548.91|0
1653441170000|2022-05-25 01:12:50|551.59|548.79|551.71|548.91|551.71|548.91|551.46|548.66|0
1653441180000|2022-05-25 01:13:00|551.59|548.79|551.46|548.66|551.59|548.79|551.46|548.66|0
1653441190000|2022-05-25 01:13:10|551.21|548.41|551.21|548.41|551.21|548.41|551.21|548.41|0
1653441200000|2022-05-25 01:13:20|551.09|548.29|550.96|548.16|551.09|548.29|550.96|548.16|0
1653441210000|2022-05-25 01:13:30|550.47|547.67|550.35|547.55|550.47|547.67|550.35|547.55|0
1653441220000|2022-05-25 01:13:40|549.97|547.17|550.22|547.42|550.22|547.42|549.97|547.17|0
1653441240000|2022-05-25 01:14:00|549.72|546.92|550.22|547.42|550.22|547.42|549.72|546.92|0
1653441250000|2022-05-25 01:14:10|549.97|547.17|549.97|547.17|549.97|547.17|549.97|547.17|0
1653441260000|2022-05-25 01:14:20|550.22|547.42|550.22|547.42|550.22|547.42|550.22|547.42|0
1653441270000|2022-05-25 01:14:30|550.1|547.3|549.97|547.17|550.1|547.3|549.97|547.17|0
1653441280000|2022-05-25 01:14:40|550.22|547.42|550.47|547.67|550.47|547.67|550.22|547.42|0
1653441300000|2022-05-25 01:15:00|550.22|547.42|549.23|546.43|550.22|547.42|549.23|546.43|0
1653441310000|2022-05-25 01:15:10|548.98|546.18|548.86|546.06|548.98|546.18|548.86|546.06|0
1653441320000|2022-05-25 01:15:20|548.98|546.18|548.24|545.44|548.98|546.18|548.24|545.44|0
1653441330000|2022-05-25 01:15:30|548.49|545.69|548.24|545.44|548.49|545.69|548.12|545.32|0
1653441340000|2022-05-25 01:15:40|548.49|545.69|548.37|545.57|548.49|545.69|548.37|545.57|0
1653441350000|2022-05-25 01:15:50|548.49|545.69|547.5|544.7|548.49|545.69|547.5|544.7|0
1653441360000|2022-05-25 01:16:00|547.25|544.45|547.5|544.7|547.5|544.7|547.25|544.45|0
1653441370000|2022-05-25 01:16:10|547.74|544.94|548.12|545.32|548.12|545.32|547.74|544.94|0
1653441380000|2022-05-25 01:16:20|548.49|545.69|548.49|545.69|548.73|545.93|548.49|545.69|0
1653441390000|2022-05-25 01:16:30|548.73|545.93|548.49|545.69|548.73|545.93|548.49|545.69|0
1653441400000|2022-05-25 01:16:40|548.62|545.82|548.98|546.18|548.98|546.18|548.62|545.82|0
1653441410000|2022-05-25 01:16:50|548.86|546.06|548.98|546.18|548.98|546.18|548.86|546.06|0
1653441420000|2022-05-25 01:17:00|549.48|546.68|549.23|546.43|549.48|546.68|549.23|546.43|0
1653441430000|2022-05-25 01:17:10|549.48|546.68|549.48|546.68|549.48|546.68|549.48|546.68|0
1653441440000|2022-05-25 01:17:20|549.36|546.56|548.98|546.18|549.36|546.56|548.98|546.18|0
1653441450000|2022-05-25 01:17:30|549.23|546.43|548.86|546.06|549.23|546.43|548.86|546.06|0
1653441460000|2022-05-25 01:17:40|548.98|546.18|548.73|545.93|548.98|546.18|548.73|545.93|0
1653441470000|2022-05-25 01:17:50|548.86|546.06|548.49|545.69|548.86|546.06|548.49|545.69|0
1653441490000|2022-05-25 01:18:10|548.24|545.44|548.24|545.44|548.24|545.44|548.24|545.44|0
1653441500000|2022-05-25 01:18:20|548.37|545.57|548.24|545.44|548.37|545.57|548.12|545.32|0
1653441520000|2022-05-25 01:18:40|548.49|545.69|547.99|545.19|548.49|545.69|547.99|545.19|0
1653441530000|2022-05-25 01:18:50|547.87|545.07|547.87|545.07|547.87|545.07|547.74|544.94|0
1653441540000|2022-05-25 01:19:00|547.99|545.19|547.87|545.07|547.99|545.19|547.87|545.07|0
1653441550000|2022-05-25 01:19:10|547.5|544.7|547.5|544.7|547.5|544.7|547.5|544.7|0
1653441560000|2022-05-25 01:19:20|547.38|544.58|547.5|544.7|547.5|544.7|547.38|544.58|0
1653441570000|2022-05-25 01:19:30|547.74|544.94|547.74|544.94|547.74|544.94|547.74|544.94|0
1653441580000|2022-05-25 01:19:40|547.5|544.7|547.87|545.07|547.99|545.19|547.5|544.7|0
1653441590000|2022-05-25 01:19:50|547.74|544.94|547.87|545.07|547.87|545.07|547.74|544.94|0
1653441600000|2022-05-25 01:20:00|547.99|545.19|547.5|544.7|547.99|545.19|547.38|544.58|0
1653441620000|2022-05-25 01:20:20|547.63|544.83|547.63|544.83|547.63|544.83|547.5|544.7|0
1653441630000|2022-05-25 01:20:30|547.74|544.94|547.5|544.7|547.74|544.94|547.5|544.7|0
1653441640000|2022-05-25 01:20:40|547.25|544.45|547.25|544.45|547.38|544.58|547.25|544.45|0
1653441650000|2022-05-25 01:20:50|547|544.2|547.99|545.19|547.99|545.19|547|544.2|0
1653441660000|2022-05-25 01:21:00|547.74|544.94|548.24|545.44|548.24|545.44|547.74|544.94|0
1653441670000|2022-05-25 01:21:10|548.73|545.93|548.37|545.57|548.73|545.93|548.37|545.57|0
1653441680000|2022-05-25 01:21:20|548.73|545.93|548.98|546.18|548.98|546.18|548.73|545.93|0
1653441690000|2022-05-25 01:21:30|548.86|546.06|548.98|546.18|548.98|546.18|548.86|546.06|0
1653441700000|2022-05-25 01:21:40|549.23|546.43|549.23|546.43|549.23|546.43|549.23|546.43|0
1653441710000|2022-05-25 01:21:50|548.98|546.18|549.48|546.68|549.48|546.68|548.98|546.18|0
1653441720000|2022-05-25 01:22:00|549.23|546.43|549.48|546.68|549.48|546.68|549.23|546.43|0
1653441730000|2022-05-25 01:22:10|549.36|546.56|549.23|546.43|549.36|546.56|548.98|546.18|0
1653441740000|2022-05-25 01:22:20|549.48|546.68|549.23|546.43|549.48|546.68|549.23|546.43|0
1653441750000|2022-05-25 01:22:30|549.36|546.56|549.61|546.81|549.61|546.81|549.23|546.43|0
1653441760000|2022-05-25 01:22:40|549.72|546.92|549.72|546.92|549.72|546.92|549.72|546.92|0
1653441770000|2022-05-25 01:22:50|549.61|546.81|549.61|546.81|549.61|546.81|549.61|546.81|0
1653441780000|2022-05-25 01:23:00|549.48|546.68|549.72|546.92|549.97|547.17|549.48|546.68|0
1653441790000|2022-05-25 01:23:10|549.97|547.17|550.71|547.91|550.96|548.16|549.97|547.17|0
1653441800000|2022-05-25 01:23:20|550.47|547.67|550.47|547.67|550.71|547.91|550.22|547.42|0
1653441810000|2022-05-25 01:23:30|550.22|547.42|550.22|547.42|550.35|547.55|550.22|547.42|0
1653441820000|2022-05-25 01:23:40|549.72|546.92|549.48|546.68|549.72|546.92|549.48|546.68|0
1653441830000|2022-05-25 01:23:50|549.23|546.43|549.48|546.68|549.48|546.68|549.23|546.43|0
1653441840000|2022-05-25 01:24:00|549.23|546.43|549.23|546.43|549.48|546.68|549.23|546.43|0
1653441860000|2022-05-25 01:24:20|549.48|546.68|548.98|546.18|549.48|546.68|548.98|546.18|0
1653441870000|2022-05-25 01:24:30|549.11|546.31|548.73|545.93|549.11|546.31|548.73|545.93|0
1653441880000|2022-05-25 01:24:40|549.23|546.43|549.48|546.68|549.48|546.68|549.23|546.43|0
1653441890000|2022-05-25 01:24:50|549.72|546.92|549.72|546.92|549.72|546.92|549.72|546.92|0
1653441900000|2022-05-25 01:25:00|549.48|546.68|549.36|546.56|549.48|546.68|549.36|546.56|0
1653441910000|2022-05-25 01:25:10|548.98|546.18|549.48|546.68|549.48|546.68|548.98|546.18|0
1653441920000|2022-05-25 01:25:20|549.6|546.8|549.72|546.92|549.72|546.92|549.6|546.8|0
1653441930000|2022-05-25 01:25:30|549.97|547.17|549.97|547.17|549.97|547.17|549.97|547.17|0
1653441940000|2022-05-25 01:25:40|549.72|546.92|549.48|546.68|549.72|546.92|549.48|546.68|0
1653441950000|2022-05-25 01:25:50|548.98|546.18|548.98|546.18|548.98|546.18|548.98|546.18|0
1653441960000|2022-05-25 01:26:00|549.11|546.31|548.98|546.18|549.11|546.31|548.98|546.18|0
1653441970000|2022-05-25 01:26:10|548.73|545.93|548.49|545.69|548.73|545.93|548.49|545.69|0
1653441980000|2022-05-25 01:26:20|548.24|545.44|548.73|545.93|548.73|545.93|548.24|545.44|0
1653441990000|2022-05-25 01:26:30|548.49|545.69|548.86|546.06|549.11|546.31|548.49|545.69|0
1653442000000|2022-05-25 01:26:40|548.98|546.18|549.23|546.43|549.23|546.43|548.98|546.18|0
1653442010000|2022-05-25 01:26:50|548.98|546.18|549.36|546.56|549.36|546.56|548.98|546.18|0
1653442020000|2022-05-25 01:27:00|549.23|546.43|549.23|546.43|549.23|546.43|549.11|546.31|0
1653442030000|2022-05-25 01:27:10|549.36|546.56|549.23|546.43|549.36|546.56|549.23|546.43|0
1653442040000|2022-05-25 01:27:20|549.36|546.56|549.48|546.68|549.48|546.68|549.23|546.43|0
1653442050000|2022-05-25 01:27:30|549.23|546.43|549.48|546.68|549.48|546.68|549.23|546.43|0
1653442060000|2022-05-25 01:27:40|549.36|546.56|548.98|546.18|549.36|546.56|548.98|546.18|0
1653442070000|2022-05-25 01:27:50|548.86|546.06|548.98|546.18|549.11|546.31|548.86|546.06|0
1653442080000|2022-05-25 01:28:00|548.86|546.06|548.98|546.18|548.98|546.18|548.86|546.06|0
1653442100000|2022-05-25 01:28:20|548.86|546.06|548.73|545.93|548.86|546.06|548.73|545.93|0
1653442110000|2022-05-25 01:28:30|548.86|546.06|548.73|545.93|548.98|546.18|548.73|545.93|0
1653442130000|2022-05-25 01:28:50|548.49|545.69|549.23|546.43|549.23|546.43|548.49|545.69|0
1653442140000|2022-05-25 01:29:00|549.36|546.56|549.72|546.92|549.72|546.92|549.36|546.56|0
1653442150000|2022-05-25 01:29:10|549.6|546.8|549.72|546.92|549.72|546.92|549.6|546.8|0
1653442160000|2022-05-25 01:29:20|549.97|547.17|550.22|547.42|550.22|547.42|549.97|547.17|0
1653442170000|2022-05-25 01:29:30|550.35|547.55|550.47|547.67|550.47|547.67|550.35|547.55|0
1653442180000|2022-05-25 01:29:40|550.71|547.91|550.71|547.91|550.71|547.91|550.71|547.91|0
1653442190000|2022-05-25 01:29:50|550.22|547.42|550.22|547.42|550.22|547.42|550.22|547.42|0
1653442200000|2022-05-25 01:30:00|549.97|547.17|550.22|547.42|550.22|547.42|549.97|547.17|0
1653442210000|2022-05-25 01:30:10|550.35|547.55|550.1|547.3|550.35|547.55|550.1|547.3|0
1653442220000|2022-05-25 01:30:20|550.35|547.55|550.35|547.55|550.71|547.91|550.1|547.3|0
1653442230000|2022-05-25 01:30:30|550.47|547.67|549.85|547.05|550.47|547.67|549.85|547.05|0
1653442240000|2022-05-25 01:30:40|549.72|546.92|549.72|546.92|549.72|546.92|549.48|546.68|0
1653442250000|2022-05-25 01:30:50|549.6|546.8|549.48|546.68|549.6|546.8|549.36|546.56|0
1653442260000|2022-05-25 01:31:00|549.23|546.43|549.23|546.43|549.48|546.68|549.23|546.43|0
1653442270000|2022-05-25 01:31:10|549.48|546.68|549.72|546.92|549.72|546.92|549.48|546.68|0
1653442280000|2022-05-25 01:31:20|549.6|546.8|549.97|547.17|549.97|547.17|549.48|546.68|0
1653442290000|2022-05-25 01:31:30|549.48|546.68|549.6|546.8|549.72|546.92|549.48|546.68|0
1653442300000|2022-05-25 01:31:40|550.96|548.16|550.71|547.91|550.96|548.16|550.71|547.91|0
1653442310000|2022-05-25 01:31:50|550.22|547.42|550.22|547.42|550.47|547.67|550.22|547.42|0
1653442320000|2022-05-25 01:32:00|549.97|547.17|549.48|546.68|549.97|547.17|549.36|546.56|0
1653442330000|2022-05-25 01:32:10|549.85|547.05|549.72|546.92|549.85|547.05|549.72|546.92|0
1653442340000|2022-05-25 01:32:20|549.48|546.68|549.97|547.17|549.97|547.17|549.48|546.68|0
1653442350000|2022-05-25 01:32:30|550.22|547.42|550.22|547.42|550.22|547.42|549.97|547.17|0
1653442360000|2022-05-25 01:32:40|549.97|547.17|549.48|546.68|549.97|547.17|549.48|546.68|0
1653442370000|2022-05-25 01:32:50|549.72|546.92|550.22|547.42|550.22|547.42|549.72|546.92|0
1653442380000|2022-05-25 01:33:00|550.1|547.3|550.35|547.55|550.35|547.55|550.1|547.3|0
1653442390000|2022-05-25 01:33:10|550.71|547.91|550.71|547.91|550.71|547.91|550.71|547.91|0
1653442400000|2022-05-25 01:33:20|550.59|547.79|550.35|547.55|550.71|547.91|550.35|547.55|0
1653442410000|2022-05-25 01:33:30|550.47|547.67|550.22|547.42|550.47|547.67|550.22|547.42|0
1653442420000|2022-05-25 01:33:40|550.35|547.55|550.47|547.67|550.71|547.91|550.35|547.55|0
1653442430000|2022-05-25 01:33:50|550.22|547.42|549.85|547.05|550.22|547.42|549.85|547.05|0
1653442440000|2022-05-25 01:34:00|549.97|547.17|550.1|547.3|550.1|547.3|549.97|547.17|0
1653442450000|2022-05-25 01:34:10|550.22|547.42|550.1|547.3|550.22|547.42|550.1|547.3|0
1653442460000|2022-05-25 01:34:20|549.97|547.17|549.6|546.8|550.1|547.3|549.6|546.8|0
1653442470000|2022-05-25 01:34:30|549.72|546.92|549.6|546.8|549.72|546.92|549.6|546.8|0
1653442480000|2022-05-25 01:34:40|549.72|546.92|549.97|547.17|550.1|547.3|549.72|546.92|0
1653442490000|2022-05-25 01:34:50|549.85|547.05|549.48|546.68|549.85|547.05|549.48|546.68|0
1653442500000|2022-05-25 01:35:00|549.6|546.8|549.23|546.43|549.6|546.8|548.86|546.06|0
1653442510000|2022-05-25 01:35:10|549.6|546.8|549.72|546.92|549.72|546.92|549.6|546.8|0
1653442520000|2022-05-25 01:35:20|549.97|547.17|550.22|547.42|550.22|547.42|549.97|547.17|0
1653442530000|2022-05-25 01:35:30|550.1|547.3|550.47|547.67|550.47|547.67|550.1|547.3|0
1653442540000|2022-05-25 01:35:40|550.22|547.42|550.35|547.55|550.35|547.55|550.22|547.42|0
1653442550000|2022-05-25 01:35:50|550.22|547.42|550.47|547.67|550.47|547.67|550.22|547.42|0
1653442560000|2022-05-25 01:36:00|550.35|547.55|550.35|547.55|550.35|547.55|550.22|547.42|0
1653442570000|2022-05-25 01:36:10|550.22|547.42|550.1|547.3|550.22|547.42|550.1|547.3|0
1653442580000|2022-05-25 01:36:20|550.22|547.42|549.72|546.92|550.22|547.42|549.72|546.92|0
1653442590000|2022-05-25 01:36:30|549.48|546.68|549.23|546.43|549.48|546.68|549.23|546.43|0
1653442600000|2022-05-25 01:36:40|548.98|546.18|548.73|545.93|548.98|546.18|548.73|545.93|0
1653442610000|2022-05-25 01:36:50|548.86|546.06|549.23|546.43|549.23|546.43|548.86|546.06|0
1653442620000|2022-05-25 01:37:00|549.11|546.31|549.85|547.05|549.85|547.05|549.11|546.31|0
1653442630000|2022-05-25 01:37:10|549.72|546.92|549.6|546.8|549.72|546.92|549.6|546.8|0
1653442640000|2022-05-25 01:37:20|549.48|546.68|549.48|546.68|549.48|546.68|549.48|546.68|0
1653442650000|2022-05-25 01:37:30|549.23|546.43|549.36|546.56|549.48|546.68|549.23|546.43|0
1653442660000|2022-05-25 01:37:40|549.48|546.68|548.73|545.93|549.48|546.68|548.73|545.93|0
1653442670000|2022-05-25 01:37:50|548.48|545.68|548.24|545.44|548.61|545.81|548.24|545.44|0
1653442680000|2022-05-25 01:38:00|548.48|545.68|548.73|545.93|548.73|545.93|548.37|545.57|0
1653442690000|2022-05-25 01:38:10|548.48|545.68|548.86|546.06|548.86|546.06|548.48|545.68|0
1653442700000|2022-05-25 01:38:20|548.98|546.18|548.61|545.81|548.98|546.18|548.61|545.81|0
1653442710000|2022-05-25 01:38:30|548.48|545.68|548.48|545.68|548.48|545.68|548.37|545.57|0
1653442720000|2022-05-25 01:38:40|548.24|545.44|548.24|545.44|548.24|545.44|548.24|545.44|0
1653442730000|2022-05-25 01:38:50|547.99|545.19|547.99|545.19|548.12|545.32|547.99|545.19|0
1653442740000|2022-05-25 01:39:00|547.87|545.07|547.74|544.94|547.87|545.07|547.74|544.94|0
1653442750000|2022-05-25 01:39:10|547.99|545.19|547.99|545.19|547.99|545.19|547.99|545.19|0
1653442760000|2022-05-25 01:39:20|548.24|545.44|548.24|545.44|548.48|545.68|548.24|545.44|0
1653442770000|2022-05-25 01:39:30|547.99|545.19|547.99|545.19|547.99|545.19|547.99|545.19|0
1653442780000|2022-05-25 01:39:40|547.74|544.94|547.87|545.07|547.87|545.07|547.74|544.94|0
1653442790000|2022-05-25 01:39:50|547.74|544.94|547.25|544.45|547.74|544.94|547.25|544.45|0
1653442800000|2022-05-25 01:40:00|547.38|544.58|547.25|544.45|547.49|544.69|547.25|544.45|0
1653442810000|2022-05-25 01:40:10|547.49|544.69|547.87|545.07|547.99|545.19|547.49|544.69|0
1653442820000|2022-05-25 01:40:20|547.74|544.94|547.74|544.94|547.99|545.19|547.74|544.94|0
1653442830000|2022-05-25 01:40:30|548.37|545.57|548.48|545.68|548.48|545.68|548.24|545.44|0
1653442840000|2022-05-25 01:40:40|548.86|546.06|548.86|546.06|548.86|546.06|548.86|546.06|0
1653442850000|2022-05-25 01:40:50|548.73|545.93|548.61|545.81|548.73|545.93|548.61|545.81|0
1653442860000|2022-05-25 01:41:00|548.48|545.68|548.37|545.57|548.48|545.68|548.37|545.57|0
1653442870000|2022-05-25 01:41:10|548.48|545.68|548.24|545.44|548.61|545.81|548.24|545.44|0
1653442880000|2022-05-25 01:41:20|547.99|545.19|547.99|545.19|548.12|545.32|547.99|545.19|0
1653442890000|2022-05-25 01:41:30|548.24|545.44|548.12|545.32|548.24|545.44|548.12|545.32|0
1653442900000|2022-05-25 01:41:40|548.24|545.44|547.74|544.94|548.24|545.44|547.74|544.94|0
1653442910000|2022-05-25 01:41:50|547.62|544.82|547.99|545.19|547.99|545.19|547.62|544.82|0
1653442920000|2022-05-25 01:42:00|547.74|544.94|547.87|545.07|547.99|545.19|547.74|544.94|0
1653442930000|2022-05-25 01:42:10|547.74|544.94|547.99|545.19|547.99|545.19|547.74|544.94|0
1653442940000|2022-05-25 01:42:20|548.37|545.57|548.48|545.68|548.48|545.68|548.37|545.57|0
1653442950000|2022-05-25 01:42:30|548.24|545.44|548.37|545.57|548.37|545.57|548.24|545.44|0
1653442960000|2022-05-25 01:42:40|548.61|545.81|548.73|545.93|548.73|545.93|548.61|545.81|0
1653442970000|2022-05-25 01:42:50|548.48|545.68|548.37|545.57|548.48|545.68|548.37|545.57|0
1653442980000|2022-05-25 01:43:00|548.12|545.32|548.61|545.81|548.61|545.81|548.12|545.32|0
1653442990000|2022-05-25 01:43:10|548.48|545.68|548.73|545.93|548.73|545.93|548.48|545.68|0
1653443000000|2022-05-25 01:43:20|548.61|545.81|548.73|545.93|548.73|545.93|548.61|545.81|0
1653443010000|2022-05-25 01:43:30|548.37|545.57|548.73|545.93|548.73|545.93|548.24|545.44|0
1653443020000|2022-05-25 01:43:40|548.61|545.81|548.73|545.93|548.73|545.93|548.48|545.68|0
1653443030000|2022-05-25 01:43:50|548.48|545.68|548.48|545.68|548.48|545.68|548.24|545.44|0
1653443040000|2022-05-25 01:44:00|548.61|545.81|548.61|545.81|548.61|545.81|548.61|545.81|0
1653443050000|2022-05-25 01:44:10|548.73|545.93|548.98|546.18|548.98|546.18|548.73|545.93|0
1653443060000|2022-05-25 01:44:20|548.86|546.06|548.73|545.93|548.98|546.18|548.73|545.93|0
1653443070000|2022-05-25 01:44:30|548.98|546.18|548.98|546.18|548.98|546.18|548.98|546.18|0
1653443080000|2022-05-25 01:44:40|548.86|546.06|548.86|546.06|548.98|546.18|548.73|545.93|0
1653443090000|2022-05-25 01:44:50|548.98|546.18|548.86|546.06|548.98|546.18|548.86|546.06|0
1653443100000|2022-05-25 01:45:00|548.73|545.93|548.73|545.93|548.86|546.06|548.73|545.93|0
1653443110000|2022-05-25 01:45:10|548.86|546.06|548.73|545.93|548.86|546.06|548.61|545.81|0
1653443120000|2022-05-25 01:45:20|548.86|546.06|548.73|545.93|548.86|546.06|548.73|545.93|0
1653443130000|2022-05-25 01:45:30|548.86|546.06|548.86|546.06|548.86|546.06|548.86|546.06|0
1653443140000|2022-05-25 01:45:40|548.73|545.93|548.73|545.93|548.86|546.06|548.73|545.93|0
1653443150000|2022-05-25 01:45:50|548.48|545.68|548.37|545.57|548.48|545.68|548.37|545.57|0
1653443160000|2022-05-25 01:46:00|548.48|545.68|547.74|544.94|548.48|545.68|547.74|544.94|0
1653443170000|2022-05-25 01:46:10|547.49|544.69|547.49|544.69|547.49|544.69|547.25|544.45|0
1653443180000|2022-05-25 01:46:20|547.38|544.58|547.49|544.69|547.62|544.82|547.38|544.58|0
1653443190000|2022-05-25 01:46:30|547.25|544.45|547.49|544.69|547.49|544.69|547.25|544.45|0
1653443200000|2022-05-25 01:46:40|547.62|544.82|547.49|544.69|547.62|544.82|547.49|544.69|0
1653443210000|2022-05-25 01:46:50|547.25|544.45|547.49|544.69|547.49|544.69|547.25|544.45|0
1653443220000|2022-05-25 01:47:00|547.74|544.94|547.99|545.19|547.99|545.19|547.62|544.82|0
1653443230000|2022-05-25 01:47:10|547.74|544.94|547.74|544.94|547.74|544.94|547.74|544.94|0
1653443240000|2022-05-25 01:47:20|547.99|545.19|547.99|545.19|547.99|545.19|547.74|544.94|0
1653443250000|2022-05-25 01:47:30|547.87|545.07|548.24|545.44|548.24|545.44|547.74|544.94|0
1653443260000|2022-05-25 01:47:40|548.48|545.68|548.24|545.44|548.48|545.68|548.24|545.44|0
1653443270000|2022-05-25 01:47:50|548.37|545.57|548.12|545.32|548.37|545.57|547.99|545.19|0
1653443280000|2022-05-25 01:48:00|548.24|545.44|548.24|545.44|548.24|545.44|548.24|545.44|0
1653443290000|2022-05-25 01:48:10|548.12|545.32|548.12|545.32|548.12|545.32|547.99|545.19|0
1653443300000|2022-05-25 01:48:20|548.24|545.44|548.24|545.44|548.24|545.44|548.24|545.44|0
1653443310000|2022-05-25 01:48:30|548.12|545.32|547.74|544.94|548.24|545.44|547.74|544.94|0
1653443320000|2022-05-25 01:48:40|547.25|544.45|547.25|544.45|547.25|544.45|547.25|544.45|0
1653443330000|2022-05-25 01:48:50|547|544.2|546.63|543.83|547.25|544.45|546.63|543.83|0
1653443340000|2022-05-25 01:49:00|546.5|543.7|546.75|543.95|546.88|544.08|546.5|543.7|0
1653443350000|2022-05-25 01:49:10|547|544.2|546.75|543.95|547|544.2|546.75|543.95|0
1653443360000|2022-05-25 01:49:20|546.63|543.83|546.75|543.95|547|544.2|546.63|543.83|0
1653443370000|2022-05-25 01:49:30|547|544.2|547|544.2|547|544.2|546.75|543.95|0
1653443380000|2022-05-25 01:49:40|546.88|544.08|547|544.2|547|544.2|546.88|544.08|0
1653443390000|2022-05-25 01:49:50|546.75|543.95|547|544.2|547|544.2|546.63|543.83|0
1653443400000|2022-05-25 01:50:00|546.88|544.08|547.13|544.33|547.13|544.33|546.88|544.08|0
1653443410000|2022-05-25 01:50:10|547|544.2|547|544.2|547|544.2|546.88|544.08|0
1653443420000|2022-05-25 01:50:20|547.25|544.45|547.49|544.69|547.49|544.69|547.25|544.45|0
1653443430000|2022-05-25 01:50:30|547.74|544.94|547.74|544.94|547.74|544.94|547.62|544.82|0
1653443440000|2022-05-25 01:50:40|547.62|544.82|547.62|544.82|547.74|544.94|547.62|544.82|0
1653443450000|2022-05-25 01:50:50|547.49|544.69|547.25|544.45|547.49|544.69|547.25|544.45|0
1653443460000|2022-05-25 01:51:00|547.87|545.07|547.99|545.19|547.99|545.19|547.74|544.94|0
1653443470000|2022-05-25 01:51:10|548.24|545.44|548.24|545.44|548.24|545.44|548.12|545.32|0
1653443480000|2022-05-25 01:51:20|548.36|545.56|548.36|545.56|548.36|545.56|548.24|545.44|0
1653443490000|2022-05-25 01:51:30|548.61|545.81|548.73|545.93|548.73|545.93|548.61|545.81|0
1653443500000|2022-05-25 01:51:40|547.99|545.19|547.99|545.19|547.99|545.19|547.99|545.19|0
1653443510000|2022-05-25 01:51:50|547.74|544.94|546.75|543.95|547.74|544.94|546.75|543.95|0
1653443520000|2022-05-25 01:52:00|547|544.2|547.25|544.45|547.25|544.45|547|544.2|0
1653443530000|2022-05-25 01:52:10|547.62|544.82|547.49|544.69|547.62|544.82|547.49|544.69|0
1653443540000|2022-05-25 01:52:20|547.62|544.82|547.49|544.69|547.62|544.82|547.49|544.69|0
1653443550000|2022-05-25 01:52:30|547.37|544.57|547.25|544.45|547.37|544.57|547.25|544.45|0
1653443560000|2022-05-25 01:52:40|547.49|544.69|547.37|544.57|547.49|544.69|547.37|544.57|0
1653443570000|2022-05-25 01:52:50|547.49|544.69|547.37|544.57|547.49|544.69|547.37|544.57|0
1653443580000|2022-05-25 01:53:00|547.49|544.69|547.87|545.07|547.87|545.07|547.49|544.69|0
1653443590000|2022-05-25 01:53:10|547.99|545.19|547.99|545.19|547.99|545.19|547.99|545.19|0
1653443600000|2022-05-25 01:53:20|547.74|544.94|548.48|545.68|548.48|545.68|547.74|544.94|0
1653443610000|2022-05-25 01:53:30|548.24|545.44|548.24|545.44|548.48|545.68|548.24|545.44|0
1653443620000|2022-05-25 01:53:40|547.99|545.19|547.62|544.82|547.99|545.19|547.62|544.82|0
1653443630000|2022-05-25 01:53:50|547.74|544.94|547.74|544.94|547.87|545.07|547.74|544.94|0
1653443640000|2022-05-25 01:54:00|547.62|544.82|547.74|544.94|547.74|544.94|547.62|544.82|0
1653443650000|2022-05-25 01:54:10|547.49|544.69|547.74|544.94|547.74|544.94|547.49|544.69|0
1653443670000|2022-05-25 01:54:30|547.99|545.19|548.24|545.44|548.24|545.44|547.99|545.19|0
1653443680000|2022-05-25 01:54:40|547.99|545.19|547.99|545.19|548.24|545.44|547.99|545.19|0
1653443690000|2022-05-25 01:54:50|548.24|545.44|548.48|545.68|548.48|545.68|548.24|545.44|0
1653443700000|2022-05-25 01:55:00|548.73|545.93|548.73|545.93|548.73|545.93|548.36|545.56|0
1653443710000|2022-05-25 01:55:10|548.48|545.68|548.61|545.81|548.61|545.81|548.48|545.68|0
1653443720000|2022-05-25 01:55:20|548.73|545.93|548.98|546.18|548.98|546.18|548.48|545.68|0
1653443730000|2022-05-25 01:55:30|549.23|546.43|548.98|546.18|549.23|546.43|548.98|546.18|0
1653443740000|2022-05-25 01:55:40|548.73|545.93|548.98|546.18|548.98|546.18|548.73|545.93|0
1653443760000|2022-05-25 01:56:00|548.61|545.81|548.24|545.44|548.61|545.81|548.24|545.44|0
1653443770000|2022-05-25 01:56:10|548.36|545.56|548.48|545.68|548.48|545.68|548.36|545.56|0
1653443780000|2022-05-25 01:56:20|548.61|545.81|548.48|545.68|548.61|545.81|548.48|545.68|0
1653443790000|2022-05-25 01:56:30|548.24|545.44|548.24|545.44|548.24|545.44|547.99|545.19|0
1653443800000|2022-05-25 01:56:40|548.12|545.32|547.99|545.19|548.24|545.44|547.99|545.19|0
1653443810000|2022-05-25 01:56:50|548.12|545.32|548.12|545.32|548.12|545.32|548.12|545.32|0
1653443820000|2022-05-25 01:57:00|547.99|545.19|547.87|545.07|547.99|545.19|547.87|545.07|0
1653443830000|2022-05-25 01:57:10|547.99|545.19|547.99|545.19|547.99|545.19|547.99|545.19|0
1653443840000|2022-05-25 01:57:20|548.12|545.32|548.24|545.44|548.24|545.44|548.12|545.32|0
1653443850000|2022-05-25 01:57:30|548.12|545.32|548.24|545.44|548.24|545.44|548.12|545.32|0
1653443860000|2022-05-25 01:57:40|548.12|545.32|548.12|545.32|548.12|545.32|548.12|545.32|0
1653443870000|2022-05-25 01:57:50|548.24|545.44|548.24|545.44|548.36|545.56|548.24|545.44|0
1653443880000|2022-05-25 01:58:00|548.36|545.56|548.36|545.56|548.36|545.56|548.24|545.44|0
1653443890000|2022-05-25 01:58:10|548.24|545.44|548.12|545.32|548.24|545.44|548.12|545.32|0
1653443900000|2022-05-25 01:58:20|548.24|545.44|547.99|545.19|548.24|545.44|547.99|545.19|0
1653443910000|2022-05-25 01:58:30|547.74|544.94|547.74|544.94|547.74|544.94|547.74|544.94|0
1653443920000|2022-05-25 01:58:40|547.62|544.82|547.49|544.69|547.62|544.82|547.49|544.69|0
1653443930000|2022-05-25 01:58:50|547.37|544.57|547.37|544.57|547.37|544.57|547.37|544.57|0
1653443940000|2022-05-25 01:59:00|547.25|544.45|547.49|544.69|547.49|544.69|547.25|544.45|0
1653443950000|2022-05-25 01:59:10|547.25|544.45|547.37|544.57|547.49|544.69|547.25|544.45|0
1653443960000|2022-05-25 01:59:20|547.62|544.82|547.37|544.57|547.62|544.82|547.25|544.45|0
1653443970000|2022-05-25 01:59:30|547.25|544.45|547.25|544.45|547.25|544.45|547.25|544.45|0
1653443980000|2022-05-25 01:59:40|547.49|544.69|547.49|544.69|547.49|544.69|547.49|544.69|0
1653443990000|2022-05-25 01:59:50|547.74|544.94|547.49|544.69|547.74|544.94|547.37|544.57|0
1653444000000|2022-05-25 02:00:00|547|544.2|546.75|543.95|547|544.2|546.75|543.95|0
1653444010000|2022-05-25 02:00:10|547|544.2|545.27|542.47|547|544.2|545.27|542.47|0
1653444020000|2022-05-25 02:00:20|544.9|542.1|544.28|541.48|545.02|542.22|544.28|541.48|0
1653444030000|2022-05-25 02:00:30|544.03|541.23|543.78|540.98|544.03|541.23|543.53|540.73|0
1653444040000|2022-05-25 02:00:40|543.66|540.86|543.29|540.49|543.91|541.11|543.29|540.49|0
1653444050000|2022-05-25 02:00:50|543.78|540.98|544.16|541.36|544.52|541.72|543.78|540.98|0
1653444060000|2022-05-25 02:01:00|544.03|541.23|544.4|541.6|544.4|541.6|543.91|541.11|0
1653444070000|2022-05-25 02:01:10|544.28|541.48|544.52|541.72|544.52|541.72|544.28|541.48|0
1653444080000|2022-05-25 02:01:20|544.28|541.48|543.78|540.98|544.28|541.48|543.78|540.98|0
1653444090000|2022-05-25 02:01:30|544.03|541.23|544.03|541.23|544.03|541.23|544.03|541.23|0
1653444100000|2022-05-25 02:01:40|544.16|541.36|544.03|541.23|544.28|541.48|543.91|541.11|0
1653444110000|2022-05-25 02:01:50|543.91|541.11|543.66|540.86|543.91|541.11|543.66|540.86|0
1653444120000|2022-05-25 02:02:00|543.53|540.73|543.29|540.49|543.53|540.73|543.04|540.24|0
1653444130000|2022-05-25 02:02:10|543.17|540.37|542.79|539.99|543.17|540.37|542.79|539.99|0
1653444140000|2022-05-25 02:02:20|543.04|540.24|542.79|539.99|543.04|540.24|542.79|539.99|0
1653444150000|2022-05-25 02:02:30|543.04|540.24|543.04|540.24|543.04|540.24|543.04|540.24|0
1653444160000|2022-05-25 02:02:40|542.79|539.99|543.29|540.49|543.29|540.49|542.79|539.99|0
1653444170000|2022-05-25 02:02:50|543.04|540.24|543.04|540.24|543.04|540.24|543.04|540.24|0
1653444180000|2022-05-25 02:03:00|542.92|540.12|543.29|540.49|543.29|540.49|542.79|539.99|0
1653444190000|2022-05-25 02:03:10|543.53|540.73|543.66|540.86|543.78|540.98|543.53|540.73|0
1653444200000|2022-05-25 02:03:20|543.53|540.73|543.29|540.49|543.53|540.73|543.29|540.49|0
1653444210000|2022-05-25 02:03:30|543.53|540.73|543.41|540.61|543.53|540.73|543.29|540.49|0
1653444220000|2022-05-25 02:03:40|543.53|540.73|543.17|540.37|543.53|540.73|543.17|540.37|0
1653444230000|2022-05-25 02:03:50|543.29|540.49|543.04|540.24|543.29|540.49|543.04|540.24|0
1653444240000|2022-05-25 02:04:00|542.79|539.99|542.79|539.99|542.79|539.99|542.79|539.99|0
1653444250000|2022-05-25 02:04:10|542.67|539.87|542.43|539.63|542.67|539.87|542.3|539.5|0
1653444260000|2022-05-25 02:04:20|542.3|539.5|542.54|539.74|542.54|539.74|542.3|539.5|0
1653444270000|2022-05-25 02:04:30|542.3|539.5|541.44|538.64|542.3|539.5|541.44|538.64|0
1653444280000|2022-05-25 02:04:40|541.55|538.75|541.8|539|541.8|539|541.55|538.75|0
1653444290000|2022-05-25 02:04:50|541.55|538.75|542.05|539.25|542.05|539.25|541.55|538.75|0
1653444300000|2022-05-25 02:05:00|541.55|538.75|541.55|538.75|541.55|538.75|541.55|538.75|0
1653444310000|2022-05-25 02:05:10|541.44|538.64|541.68|538.88|541.68|538.88|541.44|538.64|0
1653444320000|2022-05-25 02:05:20|541.55|538.75|541.8|539|541.8|539|541.55|538.75|0
1653444330000|2022-05-25 02:05:30|542.05|539.25|542.3|539.5|542.3|539.5|542.05|539.25|0
1653444340000|2022-05-25 02:05:40|542.05|539.25|542.3|539.5|542.3|539.5|542.05|539.25|0
1653444350000|2022-05-25 02:05:50|542.18|539.38|542.3|539.5|542.3|539.5|542.05|539.25|0
1653444360000|2022-05-25 02:06:00|541.93|539.13|541.31|538.51|541.93|539.13|541.31|538.51|0
1653444370000|2022-05-25 02:06:10|541.44|538.64|541.55|538.75|541.8|539|541.44|538.64|0
1653444380000|2022-05-25 02:06:20|541.8|539|541.68|538.88|541.8|539|541.68|538.88|0
1653444390000|2022-05-25 02:06:30|541.93|539.13|542.3|539.5|542.3|539.5|541.93|539.13|0
1653444400000|2022-05-25 02:06:40|542.54|539.74|542.18|539.38|542.54|539.74|542.05|539.25|0
1653444410000|2022-05-25 02:06:50|542.3|539.5|542.3|539.5|542.43|539.63|542.3|539.5|0
1653444420000|2022-05-25 02:07:00|542.54|539.74|542.54|539.74|542.54|539.74|542.43|539.63|0
1653444430000|2022-05-25 02:07:10|542.3|539.5|542.54|539.74|542.54|539.74|542.3|539.5|0
1653444440000|2022-05-25 02:07:20|542.79|539.99|542.92|540.12|542.92|540.12|542.79|539.99|0
1653444450000|2022-05-25 02:07:30|542.79|539.99|542.79|539.99|542.79|539.99|542.67|539.87|0
1653444460000|2022-05-25 02:07:40|542.92|540.12|542.79|539.99|542.92|540.12|542.79|539.99|0
1653444470000|2022-05-25 02:07:50|543.04|540.24|543.04|540.24|543.04|540.24|543.04|540.24|0
1653444480000|2022-05-25 02:08:00|542.92|540.12|542.79|539.99|543.04|540.24|542.79|539.99|0
1653444490000|2022-05-25 02:08:10|542.54|539.74|542.67|539.87|542.67|539.87|542.54|539.74|0
1653444500000|2022-05-25 02:08:20|542.79|539.99|542.79|539.99|542.79|539.99|542.79|539.99|0
1653444510000|2022-05-25 02:08:30|542.92|540.12|543.04|540.24|543.04|540.24|542.92|540.12|0
1653444530000|2022-05-25 02:08:50|543.29|540.49|543.29|540.49|543.41|540.61|543.29|540.49|0
1653444540000|2022-05-25 02:09:00|543.17|540.37|543.29|540.49|543.29|540.49|543.17|540.37|0
1653444550000|2022-05-25 02:09:10|542.79|539.99|542.79|539.99|542.79|539.99|542.79|539.99|0
1653444560000|2022-05-25 02:09:20|543.04|540.24|543.04|540.24|543.04|540.24|542.92|540.12|0
1653444570000|2022-05-25 02:09:30|542.67|539.87|542.67|539.87|542.67|539.87|542.67|539.87|0
1653444580000|2022-05-25 02:09:40|542.54|539.74|542.54|539.74|542.67|539.87|542.54|539.74|0
1653444590000|2022-05-25 02:09:50|542.79|539.99|542.54|539.74|542.79|539.99|542.54|539.74|0
1653444610000|2022-05-25 02:10:10|542.79|539.99|542.92|540.12|542.92|540.12|542.79|539.99|0
1653444620000|2022-05-25 02:10:20|542.79|539.99|542.79|539.99|543.04|540.24|542.79|539.99|0
1653444640000|2022-05-25 02:10:40|542.54|539.74|542.42|539.62|542.54|539.74|542.3|539.5|0
1653444650000|2022-05-25 02:10:50|542.3|539.5|542.18|539.38|542.3|539.5|542.18|539.38|0
1653444660000|2022-05-25 02:11:00|542.05|539.25|542.3|539.5|542.3|539.5|542.05|539.25|0
1653444670000|2022-05-25 02:11:10|542.54|539.74|542.79|539.99|542.79|539.99|542.54|539.74|0
1653444690000|2022-05-25 02:11:30|543.04|540.24|543.29|540.49|543.29|540.49|543.04|540.24|0
1653444700000|2022-05-25 02:11:40|543.17|540.37|543.29|540.49|543.29|540.49|543.17|540.37|0
1653444710000|2022-05-25 02:11:50|543.53|540.73|543.53|540.73|543.53|540.73|543.53|540.73|0
1653444730000|2022-05-25 02:12:10|543.29|540.49|543.29|540.49|543.29|540.49|543.29|540.49|0
1653444740000|2022-05-25 02:12:20|543.17|540.37|543.29|540.49|543.53|540.73|543.17|540.37|0
1653444750000|2022-05-25 02:12:30|543.41|540.61|543.29|540.49|543.53|540.73|542.92|540.12|0
1653444760000|2022-05-25 02:12:40|543.17|540.37|543.04|540.24|543.29|540.49|543.04|540.24|0
1653444770000|2022-05-25 02:12:50|543.29|540.49|543.29|540.49|543.29|540.49|543.29|540.49|0
1653444780000|2022-05-25 02:13:00|543.04|540.24|543.04|540.24|543.29|540.49|543.04|540.24|0
1653444790000|2022-05-25 02:13:10|543.29|540.49|543.29|540.49|543.29|540.49|543.17|540.37|0
1653444800000|2022-05-25 02:13:20|543.53|540.73|543.29|540.49|543.53|540.73|543.29|540.49|0
1653444810000|2022-05-25 02:13:30|543.53|540.73|543.41|540.61|543.53|540.73|543.41|540.61|0
1653444820000|2022-05-25 02:13:40|543.53|540.73|543.66|540.86|543.78|540.98|543.53|540.73|0
1653444830000|2022-05-25 02:13:50|543.78|540.98|543.78|540.98|544.03|541.23|543.78|540.98|0
1653444840000|2022-05-25 02:14:00|543.66|540.86|543.78|540.98|543.78|540.98|543.66|540.86|0
1653444850000|2022-05-25 02:14:10|544.03|541.23|543.78|540.98|544.03|541.23|543.78|540.98|0
1653444860000|2022-05-25 02:14:20|544.03|541.23|544.03|541.23|544.03|541.23|544.03|541.23|0
1653444900000|2022-05-25 02:15:00|544.27|541.47|544.4|541.6|544.52|541.72|544.27|541.47|0
1653444910000|2022-05-25 02:15:10|544.52|541.72|544.52|541.72|544.52|541.72|544.52|541.72|0
1653444920000|2022-05-25 02:15:20|544.65|541.85|544.52|541.72|544.65|541.85|544.52|541.72|0
1653444930000|2022-05-25 02:15:30|544.77|541.97|544.52|541.72|544.77|541.97|544.52|541.72|0
1653444940000|2022-05-25 02:15:40|544.65|541.85|544.77|541.97|544.77|541.97|544.65|541.85|0
1653444950000|2022-05-25 02:15:50|544.65|541.85|544.52|541.72|544.65|541.85|544.52|541.72|0
1653444960000|2022-05-25 02:16:00|544.27|541.47|544.52|541.72|544.52|541.72|544.27|541.47|0
1653444970000|2022-05-25 02:16:10|544.77|541.97|544.27|541.47|544.77|541.97|544.27|541.47|0
1653444980000|2022-05-25 02:16:20|543.66|540.86|544.03|541.23|544.03|541.23|543.66|540.86|0
1653444990000|2022-05-25 02:16:30|544.52|541.72|544.4|541.6|544.65|541.85|544.4|541.6|0
1653445000000|2022-05-25 02:16:40|544.27|541.47|544.27|541.47|544.27|541.47|544.27|541.47|0
1653445010000|2022-05-25 02:16:50|544.16|541.36|544.16|541.36|544.16|541.36|544.16|541.36|0
1653445020000|2022-05-25 02:17:00|544.03|541.23|544.27|541.47|544.27|541.47|544.03|541.23|0
1653445030000|2022-05-25 02:17:10|544.4|541.6|544.03|541.23|544.4|541.6|544.03|541.23|0
1653445040000|2022-05-25 02:17:20|543.78|540.98|544.03|541.23|544.03|541.23|543.78|540.98|0
1653445050000|2022-05-25 02:17:30|543.91|541.11|543.78|540.98|543.91|541.11|543.78|540.98|0
1653445060000|2022-05-25 02:17:40|543.53|540.73|542.79|539.99|543.53|540.73|542.79|539.99|0
1653445070000|2022-05-25 02:17:50|542.3|539.5|542.54|539.74|542.54|539.74|541.8|539|0
1653445080000|2022-05-25 02:18:00|542.05|539.25|542.3|539.5|542.3|539.5|541.93|539.13|0
1653445090000|2022-05-25 02:18:10|542.05|539.25|542.05|539.25|542.18|539.38|542.05|539.25|0
1653445100000|2022-05-25 02:18:20|542.18|539.38|542.79|539.99|542.79|539.99|542.18|539.38|0
1653445110000|2022-05-25 02:18:30|542.67|539.87|542.79|539.99|542.79|539.99|542.54|539.74|0
1653445120000|2022-05-25 02:18:40|542.67|539.87|543.04|540.24|543.04|540.24|542.67|539.87|0
1653445130000|2022-05-25 02:18:50|542.92|540.12|542.92|540.12|543.04|540.24|542.92|540.12|0
1653445140000|2022-05-25 02:19:00|543.28|540.48|543.28|540.48|543.28|540.48|543.04|540.24|0
1653445150000|2022-05-25 02:19:10|543.53|540.73|543.53|540.73|543.66|540.86|543.53|540.73|0
1653445160000|2022-05-25 02:19:20|543.91|541.11|544.03|541.23|544.03|541.23|543.91|541.11|0
1653445170000|2022-05-25 02:19:30|544.16|541.36|544.77|541.97|544.77|541.97|544.16|541.36|0
1653445180000|2022-05-25 02:19:40|544.52|541.72|544.27|541.47|544.52|541.72|544.27|541.47|0
1653445190000|2022-05-25 02:19:50|544.16|541.36|544.52|541.72|544.52|541.72|544.16|541.36|0
1653445200000|2022-05-25 02:20:00|544.27|541.47|544.52|541.72|544.52|541.72|544.27|541.47|0
1653445210000|2022-05-25 02:20:10|544.03|541.23|543.53|540.73|544.03|541.23|543.53|540.73|0
1653445220000|2022-05-25 02:20:20|543.66|540.86|543.78|540.98|543.78|540.98|543.66|540.86|0
1653445230000|2022-05-25 02:20:30|543.41|540.61|543.53|540.73|543.53|540.73|543.41|540.61|0
1653445240000|2022-05-25 02:20:40|543.28|540.48|543.78|540.98|543.78|540.98|543.28|540.48|0
1653445250000|2022-05-25 02:20:50|543.66|540.86|543.66|540.86|543.66|540.86|543.66|540.86|0
1653445260000|2022-05-25 02:21:00|543.53|540.73|543.17|540.37|543.53|540.73|543.04|540.24|0
1653445270000|2022-05-25 02:21:10|543.04|540.24|543.17|540.37|543.28|540.48|543.04|540.24|0
1653445280000|2022-05-25 02:21:20|543.41|540.61|543.41|540.61|543.41|540.61|543.41|540.61|0
1653445290000|2022-05-25 02:21:30|543.53|540.73|543.78|540.98|543.78|540.98|543.53|540.73|0
1653445300000|2022-05-25 02:21:40|543.53|540.73|543.53|540.73|543.53|540.73|543.53|540.73|0
1653445310000|2022-05-25 02:21:50|543.91|541.11|544.27|541.47|544.27|541.47|543.78|540.98|0
1653445320000|2022-05-25 02:22:00|544.16|541.36|544.52|541.72|544.52|541.72|544.16|541.36|0
1653445330000|2022-05-25 02:22:10|544.27|541.47|544.27|541.47|544.27|541.47|544.27|541.47|0
1653445340000|2022-05-25 02:22:20|544.16|541.36|544.27|541.47|544.27|541.47|544.16|541.36|0
1653445350000|2022-05-25 02:22:30|544.16|541.36|543.78|540.98|544.16|541.36|543.78|540.98|0
1653445360000|2022-05-25 02:22:40|544.03|541.23|543.91|541.11|544.03|541.23|543.91|541.11|0
1653445370000|2022-05-25 02:22:50|543.78|540.98|543.78|540.98|543.91|541.11|543.78|540.98|0
1653445380000|2022-05-25 02:23:00|543.53|540.73|543.53|540.73|543.53|540.73|543.53|540.73|0
1653445390000|2022-05-25 02:23:10|543.66|540.86|543.66|540.86|543.66|540.86|543.66|540.86|0
1653445400000|2022-05-25 02:23:20|543.53|540.73|543.78|540.98|543.78|540.98|543.53|540.73|0
1653445410000|2022-05-25 02:23:30|543.53|540.73|543.78|540.98|543.78|540.98|543.53|540.73|0
1653445420000|2022-05-25 02:23:40|543.66|540.86|543.53|540.73|543.66|540.86|543.53|540.73|0
1653445430000|2022-05-25 02:23:50|543.78|540.98|543.78|540.98|543.78|540.98|543.78|540.98|0
1653445440000|2022-05-25 02:24:00|543.53|540.73|543.78|540.98|543.78|540.98|543.53|540.73|0
1653445450000|2022-05-25 02:24:10|543.53|540.73|543.53|540.73|543.53|540.73|543.53|540.73|0
1653445460000|2022-05-25 02:24:20|543.28|540.48|543.28|540.48|543.28|540.48|542.79|539.99|0
1653445470000|2022-05-25 02:24:30|543.17|540.37|543.17|540.37|543.17|540.37|543.17|540.37|0
1653445480000|2022-05-25 02:24:40|543.04|540.24|543.28|540.48|543.28|540.48|543.04|540.24|0
1653445490000|2022-05-25 02:24:50|543.53|540.73|543.78|540.98|543.78|540.98|543.53|540.73|0
1653445500000|2022-05-25 02:25:00|543.41|540.61|543.28|540.48|543.78|540.98|543.28|540.48|0
1653445510000|2022-05-25 02:25:10|543.53|540.73|543.04|540.24|543.53|540.73|543.04|540.24|0
1653445520000|2022-05-25 02:25:20|543.28|540.48|543.28|540.48|543.28|540.48|543.28|540.48|0
1653445530000|2022-05-25 02:25:30|543.17|540.37|543.04|540.24|543.17|540.37|543.04|540.24|0
1653445540000|2022-05-25 02:25:40|542.92|540.12|542.54|539.74|542.92|540.12|542.54|539.74|0
1653445550000|2022-05-25 02:25:50|542.79|539.99|542.79|539.99|542.79|539.99|542.67|539.87|0
1653445560000|2022-05-25 02:26:00|542.67|539.87|543.04|540.24|543.04|540.24|542.67|539.87|0
1653445570000|2022-05-25 02:26:10|543.17|540.37|542.79|539.99|543.17|540.37|542.67|539.87|0
1653445580000|2022-05-25 02:26:20|542.92|540.12|542.92|540.12|543.04|540.24|542.92|540.12|0
1653445590000|2022-05-25 02:26:30|543.04|540.24|543.04|540.24|543.04|540.24|543.04|540.24|0
1653445600000|2022-05-25 02:26:40|543.17|540.37|543.04|540.24|543.17|540.37|543.04|540.24|0
1653445610000|2022-05-25 02:26:50|543.17|540.37|543.53|540.73|543.53|540.73|543.17|540.37|0
1653445620000|2022-05-25 02:27:00|543.66|540.86|544.03|541.23|544.03|541.23|543.66|540.86|0
1653445630000|2022-05-25 02:27:10|543.78|540.98|543.53|540.73|543.78|540.98|543.41|540.61|0
1653445640000|2022-05-25 02:27:20|543.41|540.61|544.03|541.23|544.03|541.23|543.41|540.61|0
1653445650000|2022-05-25 02:27:30|543.78|540.98|543.91|541.11|543.91|541.11|543.78|540.98|0
1653445660000|2022-05-25 02:27:40|543.78|540.98|544.15|541.35|544.15|541.35|543.78|540.98|0
1653445670000|2022-05-25 02:27:50|544.27|541.47|544.27|541.47|544.27|541.47|544.27|541.47|0
1653445690000|2022-05-25 02:28:10|544.4|541.6|544.03|541.23|544.52|541.72|544.03|541.23|0
1653445700000|2022-05-25 02:28:20|544.15|541.35|544.27|541.47|544.27|541.47|544.15|541.35|0
1653445720000|2022-05-25 02:28:40|544.03|541.23|544.15|541.35|544.15|541.35|544.03|541.23|0
1653445730000|2022-05-25 02:28:50|544.03|541.23|544.15|541.35|544.15|541.35|544.03|541.23|0
1653445740000|2022-05-25 02:29:00|544.03|541.23|544.27|541.47|544.27|541.47|544.03|541.23|0
1653445760000|2022-05-25 02:29:20|544.52|541.72|544.77|541.97|544.77|541.97|544.52|541.72|0
1653445770000|2022-05-25 02:29:30|545.02|542.22|545.26|542.46|545.26|542.46|545.02|542.22|0
1653445780000|2022-05-25 02:29:40|545.02|542.22|545.02|542.22|545.02|542.22|544.9|542.1|0
1653445790000|2022-05-25 02:29:50|544.77|541.97|544.9|542.1|544.9|542.1|544.77|541.97|0
1653445800000|2022-05-25 02:30:00|545.02|542.22|545.02|542.22|545.26|542.46|545.02|542.22|0
1653445810000|2022-05-25 02:30:10|545.26|542.46|545.26|542.46|545.51|542.71|545.26|542.46|0
1653445820000|2022-05-25 02:30:20|545.02|542.22|545.02|542.22|545.02|542.22|545.02|542.22|0
1653445830000|2022-05-25 02:30:30|544.77|541.97|545.02|542.22|545.02|542.22|544.77|541.97|0
1653445840000|2022-05-25 02:30:40|544.77|541.97|544.77|541.97|544.9|542.1|544.77|541.97|0
1653445850000|2022-05-25 02:30:50|544.52|541.72|544.27|541.47|544.52|541.72|544.27|541.47|0
1653445860000|2022-05-25 02:31:00|544.52|541.72|544.9|542.1|544.9|542.1|544.52|541.72|0
1653445870000|2022-05-25 02:31:10|544.65|541.85|544.77|541.97|544.77|541.97|544.65|541.85|0
1653445880000|2022-05-25 02:31:20|544.4|541.6|544.4|541.6|544.4|541.6|544.4|541.6|0
1653445890000|2022-05-25 02:31:30|544.52|541.72|544.65|541.85|544.65|541.85|544.52|541.72|0
1653445900000|2022-05-25 02:31:40|545.02|542.22|545.02|542.22|545.02|542.22|545.02|542.22|0
1653445910000|2022-05-25 02:31:50|545.26|542.46|545.02|542.22|545.39|542.59|545.02|542.22|0
1653445920000|2022-05-25 02:32:00|545.26|542.46|545.76|542.96|545.76|542.96|545.26|542.46|0
1653445930000|2022-05-25 02:32:10|545.64|542.84|545.51|542.71|545.76|542.96|545.51|542.71|0
1653445940000|2022-05-25 02:32:20|545.26|542.46|545.51|542.71|545.51|542.71|545.26|542.46|0
1653445950000|2022-05-25 02:32:30|545.26|542.46|545.51|542.71|545.51|542.71|545.26|542.46|0
1653445960000|2022-05-25 02:32:40|545.76|542.96|545.76|542.96|545.76|542.96|545.76|542.96|0
1653445970000|2022-05-25 02:32:50|546.01|543.21|546.01|543.21|546.01|543.21|546.01|543.21|0
1653445980000|2022-05-25 02:33:00|546.25|543.45|546.25|543.45|546.75|543.95|546.25|543.45|0
1653445990000|2022-05-25 02:33:10|546.5|543.7|546.75|543.95|546.75|543.95|546.5|543.7|0
1653446000000|2022-05-25 02:33:20|546.88|544.08|546.75|543.95|546.88|544.08|546.75|543.95|0
1653446010000|2022-05-25 02:33:30|547|544.2|546.75|543.95|547|544.2|546.75|543.95|0
1653446020000|2022-05-25 02:33:40|546.88|544.08|546.75|543.95|546.88|544.08|546.75|543.95|0
1653446030000|2022-05-25 02:33:50|546.88|544.08|546.63|543.83|546.88|544.08|546.63|543.83|0
1653446040000|2022-05-25 02:34:00|546.5|543.7|547.12|544.32|547.24|544.44|546.5|543.7|0
1653446050000|2022-05-25 02:34:10|547|544.2|546.88|544.08|547.12|544.32|546.88|544.08|0
1653446060000|2022-05-25 02:34:20|546.75|543.95|546.75|543.95|546.75|543.95|546.75|543.95|0
1653446070000|2022-05-25 02:34:30|546.5|543.7|546.25|543.45|546.5|543.7|546.25|543.45|0
1653446080000|2022-05-25 02:34:40|546.01|543.21|546.01|543.21|546.01|543.21|546.01|543.21|0
1653446090000|2022-05-25 02:34:50|546.25|543.45|546.13|543.33|546.5|543.7|546.13|543.33|0
1653446100000|2022-05-25 02:35:00|546.25|543.45|545.76|542.96|546.25|543.45|545.76|542.96|0
1653446110000|2022-05-25 02:35:10|545.51|542.71|545.89|543.09|545.89|543.09|545.51|542.71|0
1653446120000|2022-05-25 02:35:20|546.01|543.21|546.01|543.21|546.01|543.21|545.76|542.96|0
1653446130000|2022-05-25 02:35:30|545.76|542.96|545.76|542.96|545.76|542.96|545.76|542.96|0
1653446140000|2022-05-25 02:35:40|546.01|543.21|545.76|542.96|546.01|543.21|545.76|542.96|0
1653446150000|2022-05-25 02:35:50|545.39|542.59|545.39|542.59|545.39|542.59|545.39|542.59|0
1653446160000|2022-05-25 02:36:00|545.51|542.71|545.39|542.59|545.51|542.71|545.39|542.59|0
1653446170000|2022-05-25 02:36:10|545.51|542.71|545.76|542.96|545.76|542.96|545.51|542.71|0
1653446180000|2022-05-25 02:36:20|545.51|542.71|546|543.2|546|543.2|545.51|542.71|0
1653446190000|2022-05-25 02:36:30|545.89|543.09|545.89|543.09|545.89|543.09|545.76|542.96|0
1653446200000|2022-05-25 02:36:40|546|543.2|545.76|542.96|546|543.2|545.76|542.96|0
1653446210000|2022-05-25 02:36:50|546.13|543.33|546.5|543.7|546.75|543.95|546.13|543.33|0
1653446220000|2022-05-25 02:37:00|546.63|543.83|546.75|543.95|546.75|543.95|546.63|543.83|0
1653446230000|2022-05-25 02:37:10|546.5|543.7|546.5|543.7|546.5|543.7|546.5|543.7|0
1653446240000|2022-05-25 02:37:20|546.38|543.58|546.5|543.7|546.5|543.7|546.38|543.58|0
1653446250000|2022-05-25 02:37:30|546.63|543.83|546.38|543.58|546.63|543.83|546.38|543.58|0
1653446260000|2022-05-25 02:37:40|546.25|543.45|546.38|543.58|546.38|543.58|546.25|543.45|0
1653446270000|2022-05-25 02:37:50|546.5|543.7|546.63|543.83|546.63|543.83|546.5|543.7|0
1653446280000|2022-05-25 02:38:00|546.75|543.95|546.75|543.95|546.75|543.95|546.75|543.95|0
1653446290000|2022-05-25 02:38:10|546.5|543.7|546.75|543.95|546.75|543.95|546.5|543.7|0
1653446300000|2022-05-25 02:38:20|546.63|543.83|546.5|543.7|546.75|543.95|546.5|543.7|0
1653446310000|2022-05-25 02:38:30|546.13|543.33|546|543.2|546.13|543.33|546|543.2|0
1653446320000|2022-05-25 02:38:40|546.13|543.33|546|543.2|546.13|543.33|546|543.2|0
1653446330000|2022-05-25 02:38:50|545.76|542.96|545.76|542.96|545.76|542.96|545.76|542.96|0
1653446340000|2022-05-25 02:39:00|546|543.2|546|543.2|546|543.2|546|543.2|0
1653446350000|2022-05-25 02:39:10|545.76|542.96|546|543.2|546|543.2|545.76|542.96|0
1653446360000|2022-05-25 02:39:20|546.13|543.33|546|543.2|546.25|543.45|546|543.2|0
1653446370000|2022-05-25 02:39:30|546.13|543.33|546.5|543.7|546.5|543.7|546|543.2|0
1653446380000|2022-05-25 02:39:40|546.38|543.58|546.25|543.45|546.5|543.7|546.25|543.45|0
1653446390000|2022-05-25 02:39:50|546.5|543.7|546.75|543.95|546.75|543.95|546.5|543.7|0
1653446400000|2022-05-25 02:40:00|546.88|544.08|547.24|544.44|547.24|544.44|546.88|544.08|0
1653446410000|2022-05-25 02:40:10|547.37|544.57|547.37|544.57|547.37|544.57|547.12|544.32|0
1653446420000|2022-05-25 02:40:20|547.24|544.44|546.99|544.19|547.24|544.44|546.99|544.19|0
1653446430000|2022-05-25 02:40:30|546.88|544.08|546.75|543.95|546.99|544.19|546.75|543.95|0
1653446440000|2022-05-25 02:40:40|546.5|543.7|546.5|543.7|546.5|543.7|546.5|543.7|0
1653446450000|2022-05-25 02:40:50|546.75|543.95|546.88|544.08|546.88|544.08|546.75|543.95|0
1653446460000|2022-05-25 02:41:00|546.99|544.19|546.99|544.19|547.12|544.32|546.99|544.19|0
1653446470000|2022-05-25 02:41:10|546.75|543.95|546.88|544.08|546.88|544.08|546.5|543.7|0
1653446480000|2022-05-25 02:41:20|546.99|544.19|546.99|544.19|547.12|544.32|546.99|544.19|0
1653446490000|2022-05-25 02:41:30|546.75|543.95|546.75|543.95|546.75|543.95|546.75|543.95|0
1653446500000|2022-05-25 02:41:40|546.99|544.19|546.99|544.19|546.99|544.19|546.88|544.08|0
1653446510000|2022-05-25 02:41:50|546.75|543.95|546.99|544.19|546.99|544.19|546.75|543.95|0
1653446520000|2022-05-25 02:42:00|546.75|543.95|546.99|544.19|546.99|544.19|546.75|543.95|0
1653446530000|2022-05-25 02:42:10|547.12|544.32|547.12|544.32|547.24|544.44|547.12|544.32|0
1653446540000|2022-05-25 02:42:20|546.99|544.19|547.24|544.44|547.24|544.44|546.99|544.19|0
1653446550000|2022-05-25 02:42:30|547.37|544.57|547.37|544.57|547.37|544.57|547.37|544.57|0
1653446560000|2022-05-25 02:42:40|547.24|544.44|546.75|543.95|547.24|544.44|546.75|543.95|0
1653446570000|2022-05-25 02:42:50|546.63|543.83|546.75|543.95|546.75|543.95|546.63|543.83|0
1653446580000|2022-05-25 02:43:00|546.99|544.19|546.99|544.19|546.99|544.19|546.99|544.19|0
1653446600000|2022-05-25 02:43:20|547.12|544.32|547.24|544.44|547.24|544.44|546.99|544.19|0
1653446610000|2022-05-25 02:43:30|546.99|544.19|546.5|543.7|546.99|544.19|546.5|543.7|0
1653446620000|2022-05-25 02:43:40|546.75|543.95|546.88|544.08|546.99|544.19|546.75|543.95|0
1653446630000|2022-05-25 02:43:50|546.75|543.95|547.24|544.44|547.24|544.44|546.75|543.95|0
1653446640000|2022-05-25 02:44:00|547.12|544.32|547.24|544.44|547.24|544.44|547.12|544.32|0
1653446650000|2022-05-25 02:44:10|546.99|544.19|546.99|544.19|546.99|544.19|546.99|544.19|0
1653446660000|2022-05-25 02:44:20|547.12|544.32|546.99|544.19|547.24|544.44|546.99|544.19|0
1653446690000|2022-05-25 02:44:50|547.74|544.94|547.98|545.18|548.11|545.31|547.74|544.94|0
1653446700000|2022-05-25 02:45:00|548.11|545.31|549.1|546.3|549.1|546.3|548.11|545.31|0
1653446710000|2022-05-25 02:45:10|548.97|546.17|548.97|546.17|549.22|546.42|548.97|546.17|0
1653446720000|2022-05-25 02:45:20|548.61|545.81|548.48|545.68|548.61|545.81|548.48|545.68|0
1653446730000|2022-05-25 02:45:30|548.86|546.06|548.48|545.68|548.86|546.06|548.48|545.68|0
1653446740000|2022-05-25 02:45:40|548.36|545.56|548.48|545.68|548.48|545.68|548.23|545.43|0
1653446750000|2022-05-25 02:45:50|548.23|545.43|548.23|545.43|548.23|545.43|548.23|545.43|0
1653446760000|2022-05-25 02:46:00|547.98|545.18|547.62|544.82|547.98|545.18|547.62|544.82|0
1653446770000|2022-05-25 02:46:10|547.49|544.69|547.49|544.69|547.49|544.69|547.49|544.69|0
1653446790000|2022-05-25 02:46:30|547.24|544.44|547.37|544.57|547.49|544.69|547.24|544.44|0
1653446800000|2022-05-25 02:46:40|547.49|544.69|547.24|544.44|547.49|544.69|547.24|544.44|0
1653446810000|2022-05-25 02:46:50|547.12|544.32|546.75|543.95|547.12|544.32|546.75|543.95|0
1653446820000|2022-05-25 02:47:00|546.5|543.7|546.5|543.7|546.5|543.7|546.5|543.7|0
1653446830000|2022-05-25 02:47:10|546.75|543.95|546.99|544.19|546.99|544.19|546.75|543.95|0
1653446840000|2022-05-25 02:47:20|546.88|544.08|546.99|544.19|547.24|544.44|546.88|544.08|0
1653446850000|2022-05-25 02:47:30|546.5|543.7|546.5|543.7|546.5|543.7|546.5|543.7|0
1653446860000|2022-05-25 02:47:40|546.75|543.95|546.75|543.95|546.75|543.95|546.75|543.95|0
1653446870000|2022-05-25 02:47:50|546.5|543.7|546.5|543.7|546.5|543.7|546.5|543.7|0
1653446880000|2022-05-25 02:48:00|546.25|543.45|546|543.2|546.25|543.45|546|543.2|0
1653446890000|2022-05-25 02:48:10|545.76|542.96|546.25|543.45|546.25|543.45|545.76|542.96|0
1653446900000|2022-05-25 02:48:20|546|543.2|545.89|543.09|546|543.2|545.76|542.96|0
1653446910000|2022-05-25 02:48:30|545.76|542.96|545.76|542.96|545.76|542.96|545.76|542.96|0
1653446920000|2022-05-25 02:48:40|545.51|542.71|545.26|542.46|545.64|542.84|545.26|542.46|0
1653446930000|2022-05-25 02:48:50|545.51|542.71|545.76|542.96|545.76|542.96|545.51|542.71|0
1653446940000|2022-05-25 02:49:00|546|543.2|545.76|542.96|546|543.2|545.76|542.96|0
1653446950000|2022-05-25 02:49:10|545.51|542.71|545.51|542.71|545.51|542.71|545.51|542.71|0
1653446980000|2022-05-25 02:49:40|545.26|542.46|545.39|542.59|545.39|542.59|545.26|542.46|0
1653446990000|2022-05-25 02:49:50|545.51|542.71|545.26|542.46|545.51|542.71|545.26|542.46|0
1653447000000|2022-05-25 02:50:00|545.01|542.21|544.77|541.97|545.01|542.21|544.77|541.97|0
1653447010000|2022-05-25 02:50:10|544.52|541.72|544.65|541.85|544.65|541.85|544.4|541.6|0
1653447020000|2022-05-25 02:50:20|544.77|541.97|544.77|541.97|544.77|541.97|544.77|541.97|0
1653447030000|2022-05-25 02:50:30|545.01|542.21|545.01|542.21|545.26|542.46|545.01|542.21|0
1653447040000|2022-05-25 02:50:40|544.77|541.97|544.77|541.97|544.77|541.97|544.77|541.97|0
1653447050000|2022-05-25 02:50:50|545.01|542.21|545.01|542.21|545.01|542.21|545.01|542.21|0
1653447060000|2022-05-25 02:51:00|545.26|542.46|545.26|542.46|545.26|542.46|545.26|542.46|0
1653447070000|2022-05-25 02:51:10|545.39|542.59|545.26|542.46|545.39|542.59|545.26|542.46|0
1653447080000|2022-05-25 02:51:20|545.39|542.59|545.76|542.96|545.76|542.96|545.39|542.59|0
1653447090000|2022-05-25 02:51:30|545.26|542.46|545.01|542.21|545.26|542.46|545.01|542.21|0
1653447100000|2022-05-25 02:51:40|544.77|541.97|545.01|542.21|545.14|542.34|544.77|541.97|0
1653447110000|2022-05-25 02:51:50|545.14|542.34|545.26|542.46|545.26|542.46|545.01|542.21|0
1653447120000|2022-05-25 02:52:00|545.14|542.34|545.14|542.34|545.26|542.46|545.14|542.34|0
1653447130000|2022-05-25 02:52:10|545.26|542.46|545.26|542.46|545.26|542.46|545.14|542.34|0
1653447140000|2022-05-25 02:52:20|545.14|542.34|545.14|542.34|545.14|542.34|545.14|542.34|0
1653447150000|2022-05-25 02:52:30|545.01|542.21|545.01|542.21|545.01|542.21|545.01|542.21|0
1653447160000|2022-05-25 02:52:40|545.26|542.46|545.26|542.46|545.26|542.46|545.26|542.46|0
1653447170000|2022-05-25 02:52:50|545.39|542.59|545.26|542.46|545.51|542.71|545.26|542.46|0
1653447190000|2022-05-25 02:53:10|545.39|542.59|545.51|542.71|545.51|542.71|545.39|542.59|0
1653447200000|2022-05-25 02:53:20|545.76|542.96|545.76|542.96|545.76|542.96|545.76|542.96|0
1653447210000|2022-05-25 02:53:30|545.88|543.08|546|543.2|546|543.2|545.88|543.08|0
1653447220000|2022-05-25 02:53:40|545.76|542.96|546|543.2|546|543.2|545.76|542.96|0
1653447230000|2022-05-25 02:53:50|545.76|542.96|545.88|543.08|545.88|543.08|545.76|542.96|0
1653447240000|2022-05-25 02:54:00|546|543.2|546|543.2|546|543.2|546|543.2|0
1653447250000|2022-05-25 02:54:10|546.25|543.45|546|543.2|546.25|543.45|546|543.2|0
1653447260000|2022-05-25 02:54:20|545.88|543.08|546|543.2|546|543.2|545.76|542.96|0
1653447270000|2022-05-25 02:54:30|545.76|542.96|546|543.2|546|543.2|545.76|542.96|0
1653447290000|2022-05-25 02:54:50|546.13|543.33|546|543.2|546.13|543.33|546|543.2|0
1653447300000|2022-05-25 02:55:00|546.25|543.45|546.25|543.45|546.25|543.45|546.25|543.45|0
1653447310000|2022-05-25 02:55:10|546|543.2|545.76|542.96|546|543.2|545.76|542.96|0
1653447320000|2022-05-25 02:55:20|545.51|542.71|545.26|542.46|545.51|542.71|545.14|542.34|0
1653447330000|2022-05-25 02:55:30|545.39|542.59|545.39|542.59|545.39|542.59|545.39|542.59|0
1653447340000|2022-05-25 02:55:40|545.26|542.46|545.51|542.71|545.51|542.71|545.26|542.46|0
1653447360000|2022-05-25 02:56:00|545.26|542.46|545.39|542.59|545.39|542.59|545.26|542.46|0
1653447370000|2022-05-25 02:56:10|545.26|542.46|545.26|542.46|545.26|542.46|545.26|542.46|0
1653447390000|2022-05-25 02:56:30|545.39|542.59|545.26|542.46|545.39|542.59|545.26|542.46|0
1653447400000|2022-05-25 02:56:40|545.51|542.71|545.26|542.46|545.51|542.71|545.26|542.46|0
1653447410000|2022-05-25 02:56:50|545.01|542.21|545.26|542.46|545.26|542.46|545.01|542.21|0
1653447420000|2022-05-25 02:57:00|545.14|542.34|545.14|542.34|545.14|542.34|545.14|542.34|0
1653447430000|2022-05-25 02:57:10|545.26|542.46|545.14|542.34|545.26|542.46|545.14|542.34|0
1653447440000|2022-05-25 02:57:20|545.39|542.59|545.26|542.46|545.39|542.59|545.26|542.46|0
1653447450000|2022-05-25 02:57:30|545.39|542.59|545.51|542.71|545.51|542.71|545.39|542.59|0
1653447470000|2022-05-25 02:57:50|545.14|542.34|545.64|542.84|545.76|542.96|545.14|542.34|0
1653447480000|2022-05-25 02:58:00|545.76|542.96|545.76|542.96|545.76|542.96|545.64|542.84|0
1653447500000|2022-05-25 02:58:20|545.51|542.71|545.51|542.71|545.51|542.71|545.51|542.71|0
1653447510000|2022-05-25 02:58:30|545.26|542.46|545.26|542.46|545.26|542.46|545.26|542.46|0
1653447520000|2022-05-25 02:58:40|545.51|542.71|545.51|542.71|545.51|542.71|545.51|542.71|0
1653447530000|2022-05-25 02:58:50|545.26|542.46|545.26|542.46|545.26|542.46|545.26|542.46|0
1653447540000|2022-05-25 02:59:00|545.39|542.59|545.64|542.84|545.64|542.84|545.26|542.46|0
1653447550000|2022-05-25 02:59:10|545.76|542.96|546|543.2|546|543.2|545.76|542.96|0
1653447560000|2022-05-25 02:59:20|545.76|542.96|546|543.2|546|543.2|545.76|542.96|0
1653447570000|2022-05-25 02:59:30|545.76|542.96|545.76|542.96|545.76|542.96|545.76|542.96|0
1653447590000|2022-05-25 02:59:50|545.64|542.84|545.76|542.96|545.76|542.96|545.64|542.84|0
1653447600000|2022-05-25 03:00:00|545.88|543.08|545.76|542.96|545.88|543.08|545.76|542.96|0
1653447610000|2022-05-25 03:00:10|545.88|543.08|545.76|542.96|545.88|543.08|545.76|542.96|0
1653447620000|2022-05-25 03:00:20|545.51|542.71|545.51|542.71|545.51|542.71|545.51|542.71|0
1653447640000|2022-05-25 03:00:40|545.26|542.46|545.26|542.46|545.26|542.46|545.26|542.46|0
1653447650000|2022-05-25 03:00:50|545.14|542.34|545.01|542.21|545.26|542.46|545.01|542.21|0
1653447660000|2022-05-25 03:01:00|544.77|541.97|545.01|542.21|545.01|542.21|544.77|541.97|0
1653447670000|2022-05-25 03:01:10|544.77|541.97|544.27|541.47|544.77|541.97|544.27|541.47|0
1653447680000|2022-05-25 03:01:20|544.52|541.72|544.52|541.72|544.52|541.72|544.27|541.47|0
1653447690000|2022-05-25 03:01:30|544.65|541.85|544.27|541.47|544.65|541.85|544.27|541.47|0
1653447700000|2022-05-25 03:01:40|543.78|540.98|544.52|541.72|544.52|541.72|543.78|540.98|0
1653447710000|2022-05-25 03:01:50|544.65|541.85|544.52|541.72|544.65|541.85|544.52|541.72|0
1653447720000|2022-05-25 03:02:00|545.01|542.21|545.01|542.21|545.26|542.46|544.89|542.09|0
1653447730000|2022-05-25 03:02:10|544.77|541.97|544.77|541.97|545.01|542.21|544.77|541.97|0
1653447740000|2022-05-25 03:02:20|545.14|542.34|544.89|542.09|545.26|542.46|544.89|542.09|0
1653447750000|2022-05-25 03:02:30|544.65|541.85|544.77|541.97|544.77|541.97|544.65|541.85|0
1653447760000|2022-05-25 03:02:40|544.52|541.72|544.77|541.97|544.77|541.97|544.52|541.72|0
1653447770000|2022-05-25 03:02:50|544.89|542.09|545.01|542.21|545.01|542.21|544.89|542.09|0
1653447790000|2022-05-25 03:03:10|544.77|541.97|544.52|541.72|544.77|541.97|544.52|541.72|0
1653447800000|2022-05-25 03:03:20|544.65|541.85|544.52|541.72|544.65|541.85|544.52|541.72|0
1653447840000|2022-05-25 03:04:00|544.77|541.97|544.27|541.47|544.77|541.97|544.27|541.47|0
1653447860000|2022-05-25 03:04:20|544.52|541.72|544.4|541.6|544.52|541.72|544.4|541.6|0
1653447870000|2022-05-25 03:04:30|544.52|541.72|544.52|541.72|544.52|541.72|544.52|541.72|0
1653447890000|2022-05-25 03:04:50|544.27|541.47|544.02|541.22|544.27|541.47|544.02|541.22|0
1653447900000|2022-05-25 03:05:00|543.9|541.1|543.78|540.98|543.9|541.1|543.78|540.98|0
1653447910000|2022-05-25 03:05:10|544.02|541.22|544.02|541.22|544.02|541.22|543.9|541.1|0
1653447920000|2022-05-25 03:05:20|543.9|541.1|543.78|540.98|544.02|541.22|543.78|540.98|0
1653447930000|2022-05-25 03:05:30|543.9|541.1|543.78|540.98|543.9|541.1|543.78|540.98|0
1653447940000|2022-05-25 03:05:40|544.27|541.47|544.27|541.47|544.52|541.72|544.27|541.47|0
1653447960000|2022-05-25 03:06:00|544.52|541.72|544.27|541.47|544.65|541.85|544.27|541.47|0
1653447970000|2022-05-25 03:06:10|544.52|541.72|544.15|541.35|544.52|541.72|544.15|541.35|0
1653447980000|2022-05-25 03:06:20|544.27|541.47|544.52|541.72|544.52|541.72|544.27|541.47|0
1653447990000|2022-05-25 03:06:30|544.4|541.6|544.4|541.6|544.4|541.6|544.4|541.6|0
1653448000000|2022-05-25 03:06:40|544.27|541.47|544.52|541.72|544.52|541.72|544.27|541.47|0
1653448010000|2022-05-25 03:06:50|544.4|541.6|544.52|541.72|544.52|541.72|544.4|541.6|0
1653448020000|2022-05-25 03:07:00|544.77|541.97|544.77|541.97|544.77|541.97|544.65|541.85|0
1653448030000|2022-05-25 03:07:10|544.4|541.6|544.52|541.72|544.52|541.72|544.4|541.6|0
1653448040000|2022-05-25 03:07:20|544.15|541.35|544.02|541.22|544.27|541.47|544.02|541.22|0
1653448050000|2022-05-25 03:07:30|544.27|541.47|544.02|541.22|544.27|541.47|544.02|541.22|0
1653448060000|2022-05-25 03:07:40|544.27|541.47|544.27|541.47|544.27|541.47|544.27|541.47|0
1653448080000|2022-05-25 03:08:00|544.52|541.72|544.27|541.47|544.52|541.72|544.27|541.47|0
1653448090000|2022-05-25 03:08:10|544.4|541.6|544.52|541.72|544.65|541.85|544.4|541.6|0
1653448100000|2022-05-25 03:08:20|544.65|541.85|544.65|541.85|544.65|541.85|544.52|541.72|0
1653448110000|2022-05-25 03:08:30|544.76|541.96|545.01|542.21|545.01|542.21|544.76|541.96|0
1653448120000|2022-05-25 03:08:40|544.76|541.96|544.76|541.96|544.76|541.96|544.76|541.96|0
1653448140000|2022-05-25 03:09:00|544.89|542.09|545.26|542.46|545.26|542.46|544.89|542.09|0
1653448150000|2022-05-25 03:09:10|545.01|542.21|545.26|542.46|545.26|542.46|545.01|542.21|0
1653448160000|2022-05-25 03:09:20|545.39|542.59|545.26|542.46|545.39|542.59|545.26|542.46|0
1653448170000|2022-05-25 03:09:30|545.01|542.21|545.14|542.34|545.14|542.34|545.01|542.21|0
1653448180000|2022-05-25 03:09:40|545.26|542.46|545.01|542.21|545.26|542.46|545.01|542.21|0
1653448190000|2022-05-25 03:09:50|544.76|541.96|544.52|541.72|544.76|541.96|544.52|541.72|0
1653448200000|2022-05-25 03:10:00|544.27|541.47|544.27|541.47|544.27|541.47|544.27|541.47|0
1653448220000|2022-05-25 03:10:20|544.4|541.6|544.4|541.6|544.4|541.6|544.4|541.6|0
1653448230000|2022-05-25 03:10:30|544.27|541.47|544.27|541.47|544.4|541.6|544.27|541.47|0
1653448240000|2022-05-25 03:10:40|544.4|541.6|544.52|541.72|544.76|541.96|544.4|541.6|0
1653448250000|2022-05-25 03:10:50|544.65|541.85|544.65|541.85|544.76|541.96|544.65|541.85|0
1653448260000|2022-05-25 03:11:00|544.52|541.72|544.52|541.72|544.52|541.72|544.52|541.72|0
1653448270000|2022-05-25 03:11:10|544.27|541.47|544.27|541.47|544.27|541.47|544.27|541.47|0
1653448280000|2022-05-25 03:11:20|544.15|541.35|543.53|540.73|544.15|541.35|543.53|540.73|0
1653448290000|2022-05-25 03:11:30|543.66|540.86|543.77|540.97|543.77|540.97|543.66|540.86|0
1653448300000|2022-05-25 03:11:40|543.66|540.86|543.77|540.97|543.77|540.97|543.53|540.73|0
1653448310000|2022-05-25 03:11:50|543.53|540.73|543.53|540.73|543.53|540.73|543.53|540.73|0
1653448340000|2022-05-25 03:12:20|544.02|541.22|543.77|540.97|544.02|541.22|543.77|540.97|0
1653448370000|2022-05-25 03:12:50|543.53|540.73|543.53|540.73|543.53|540.73|543.53|540.73|0
1653448380000|2022-05-25 03:13:00|543.77|540.97|543.16|540.36|543.77|540.97|543.03|540.23|0
1653448390000|2022-05-25 03:13:10|543.03|540.23|542.79|539.99|543.03|540.23|542.54|539.74|0
1653448410000|2022-05-25 03:13:30|542.54|539.74|542.29|539.49|542.54|539.74|542.29|539.49|0
1653448420000|2022-05-25 03:13:40|542.54|539.74|542.54|539.74|542.67|539.87|542.54|539.74|0
1653448430000|2022-05-25 03:13:50|542.67|539.87|542.54|539.74|542.79|539.99|542.54|539.74|0
1653448440000|2022-05-25 03:14:00|542.67|539.87|542.54|539.74|542.67|539.87|542.42|539.62|0
1653448450000|2022-05-25 03:14:10|542.42|539.62|542.29|539.49|542.42|539.62|542.29|539.49|0
1653448470000|2022-05-25 03:14:30|542.54|539.74|542.29|539.49|542.54|539.74|542.29|539.49|0
1653448480000|2022-05-25 03:14:40|542.04|539.24|542.04|539.24|542.04|539.24|542.04|539.24|0
1653448490000|2022-05-25 03:14:50|542.29|539.49|542.04|539.24|542.29|539.49|542.04|539.24|0
1653448500000|2022-05-25 03:15:00|541.92|539.12|541.8|539|541.92|539.12|541.8|539|0
1653448510000|2022-05-25 03:15:10|542.29|539.49|542.29|539.49|542.29|539.49|542.29|539.49|0
1653448520000|2022-05-25 03:15:20|542.54|539.74|542.29|539.49|542.54|539.74|542.29|539.49|0
1653448530000|2022-05-25 03:15:30|542.54|539.74|542.29|539.49|542.54|539.74|542.29|539.49|0
1653448560000|2022-05-25 03:16:00|542.54|539.74|542.54|539.74|542.67|539.87|542.54|539.74|0
1653448570000|2022-05-25 03:16:10|542.79|539.99|542.29|539.49|542.79|539.99|542.29|539.49|0
1653448580000|2022-05-25 03:16:20|542.54|539.74|542.67|539.87|542.67|539.87|542.54|539.74|0
1653448590000|2022-05-25 03:16:30|542.54|539.74|542.29|539.49|542.54|539.74|542.29|539.49|0
1653448600000|2022-05-25 03:16:40|542.54|539.74|542.54|539.74|542.78|539.98|542.54|539.74|0
1653448610000|2022-05-25 03:16:50|542.67|539.87|542.54|539.74|542.67|539.87|542.54|539.74|0
1653448620000|2022-05-25 03:17:00|542.29|539.49|542.29|539.49|542.54|539.74|542.29|539.49|0
1653448630000|2022-05-25 03:17:10|542.54|539.74|542.54|539.74|542.54|539.74|542.54|539.74|0
1653448640000|2022-05-25 03:17:20|542.78|539.98|542.78|539.98|542.78|539.98|542.78|539.98|0
1653448650000|2022-05-25 03:17:30|542.67|539.87|542.67|539.87|542.67|539.87|542.67|539.87|0
1653448660000|2022-05-25 03:17:40|542.54|539.74|542.78|539.98|542.78|539.98|542.54|539.74|0
1653448670000|2022-05-25 03:17:50|542.91|540.11|542.78|539.98|542.91|540.11|542.78|539.98|0
1653448680000|2022-05-25 03:18:00|542.91|540.11|543.03|540.23|543.03|540.23|542.91|540.11|0
1653448690000|2022-05-25 03:18:10|543.28|540.48|543.28|540.48|543.28|540.48|543.28|540.48|0
1653448700000|2022-05-25 03:18:20|543.53|540.73|543.53|540.73|543.53|540.73|543.53|540.73|0
1653448710000|2022-05-25 03:18:30|543.77|540.97|543.77|540.97|543.77|540.97|543.77|540.97|0
1653448720000|2022-05-25 03:18:40|543.53|540.73|543.53|540.73|543.53|540.73|543.53|540.73|0
1653448730000|2022-05-25 03:18:50|543.28|540.48|543.28|540.48|543.28|540.48|543.28|540.48|0
1653448740000|2022-05-25 03:19:00|543.03|540.23|543.53|540.73|543.53|540.73|543.03|540.23|0
1653448760000|2022-05-25 03:19:20|543.41|540.61|543.53|540.73|543.53|540.73|543.41|540.61|0
1653448770000|2022-05-25 03:19:30|543.66|540.86|543.53|540.73|543.77|540.97|543.53|540.73|0
1653448780000|2022-05-25 03:19:40|543.66|540.86|543.77|540.97|543.77|540.97|543.53|540.73|0
1653448800000|2022-05-25 03:20:00|544.02|541.22|544.02|541.22|544.02|541.22|544.02|541.22|0
1653448810000|2022-05-25 03:20:10|543.9|541.1|543.9|541.1|543.9|541.1|543.9|541.1|0
1653448820000|2022-05-25 03:20:20|544.02|541.22|544.27|541.47|544.27|541.47|544.02|541.22|0
1653448830000|2022-05-25 03:20:30|544.76|541.96|544.89|542.09|544.89|542.09|544.76|541.96|0
1653448840000|2022-05-25 03:20:40|544.65|541.85|544.52|541.72|544.65|541.85|544.52|541.72|0
1653448850000|2022-05-25 03:20:50|544.27|541.47|544.76|541.96|544.76|541.96|544.27|541.47|0
1653448870000|2022-05-25 03:21:10|545.01|542.21|545.01|542.21|545.01|542.21|544.89|542.09|0
1653448880000|2022-05-25 03:21:20|544.76|541.96|544.76|541.96|544.76|541.96|544.76|541.96|0
1653448890000|2022-05-25 03:21:30|544.89|542.09|544.89|542.09|544.89|542.09|544.89|542.09|0
1653448900000|2022-05-25 03:21:40|544.76|541.96|544.76|541.96|544.76|541.96|544.76|541.96|0
1653448920000|2022-05-25 03:22:00|544.52|541.72|544.76|541.96|544.89|542.09|544.52|541.72|0
1653448930000|2022-05-25 03:22:10|544.52|541.72|544.27|541.47|544.52|541.72|544.27|541.47|0
1653448940000|2022-05-25 03:22:20|544.52|541.72|544.27|541.47|544.52|541.72|544.27|541.47|0
1653448950000|2022-05-25 03:22:30|544.02|541.22|544.02|541.22|544.02|541.22|544.02|541.22|0
1653448960000|2022-05-25 03:22:40|544.15|541.35|544.15|541.35|544.15|541.35|544.15|541.35|0
1653448970000|2022-05-25 03:22:50|544.27|541.47|544.27|541.47|544.27|541.47|544.27|541.47|0
1653448980000|2022-05-25 03:23:00|544.02|541.22|544.02|541.22|544.27|541.47|544.02|541.22|0
1653448990000|2022-05-25 03:23:10|543.9|541.1|543.9|541.1|544.02|541.22|543.9|541.1|0
1653449000000|2022-05-25 03:23:20|544.02|541.22|544.02|541.22|544.02|541.22|544.02|541.22|0
1653449010000|2022-05-25 03:23:30|543.77|540.97|543.77|540.97|543.77|540.97|543.77|540.97|0
1653449030000|2022-05-25 03:23:50|544.02|541.22|544.02|541.22|544.02|541.22|544.02|541.22|0
1653449040000|2022-05-25 03:24:00|543.9|541.1|543.77|540.97|543.9|541.1|543.77|540.97|0
1653449050000|2022-05-25 03:24:10|544.02|541.22|543.77|540.97|544.02|541.22|543.77|540.97|0
1653449070000|2022-05-25 03:24:30|543.53|540.73|543.28|540.48|543.53|540.73|543.28|540.48|0
1653449080000|2022-05-25 03:24:40|543.16|540.36|543.28|540.48|543.28|540.48|543.16|540.36|0
1653449100000|2022-05-25 03:25:00|543.16|540.36|543.28|540.48|543.28|540.48|543.16|540.36|0
1653449120000|2022-05-25 03:25:20|543.53|540.73|543.77|540.97|543.77|540.97|543.53|540.73|0
1653449130000|2022-05-25 03:25:30|543.53|540.73|544.02|541.22|544.02|541.22|543.53|540.73|0
1653449140000|2022-05-25 03:25:40|543.77|540.97|543.77|540.97|543.77|540.97|543.77|540.97|0
1653449150000|2022-05-25 03:25:50|544.02|541.22|544.02|541.22|544.02|541.22|544.02|541.22|0
1653449160000|2022-05-25 03:26:00|543.77|540.97|543.77|540.97|543.77|540.97|543.77|540.97|0
1653449170000|2022-05-25 03:26:10|544.02|541.22|543.77|540.97|544.02|541.22|543.77|540.97|0
1653449200000|2022-05-25 03:26:40|543.65|540.85|543.65|540.85|543.65|540.85|543.65|540.85|0
1653449210000|2022-05-25 03:26:50|543.53|540.73|543.53|540.73|543.65|540.85|543.53|540.73|0
1653449220000|2022-05-25 03:27:00|543.28|540.48|543.53|540.73|543.53|540.73|543.28|540.48|0
1653449230000|2022-05-25 03:27:10|543.41|540.61|543.03|540.23|543.53|540.73|543.03|540.23|0
1653449240000|2022-05-25 03:27:20|542.91|540.11|543.03|540.23|543.03|540.23|542.91|540.11|0
1653449250000|2022-05-25 03:27:30|542.91|540.11|542.78|539.98|542.91|540.11|542.78|539.98|0
1653449260000|2022-05-25 03:27:40|543.03|540.23|543.03|540.23|543.03|540.23|543.03|540.23|0
1653449280000|2022-05-25 03:28:00|543.16|540.36|543.28|540.48|543.28|540.48|543.16|540.36|0
1653449290000|2022-05-25 03:28:10|542.91|540.11|543.03|540.23|543.03|540.23|542.78|539.98|0
1653449300000|2022-05-25 03:28:20|542.91|540.11|542.78|539.98|542.91|540.11|542.78|539.98|0
1653449310000|2022-05-25 03:28:30|542.54|539.74|542.29|539.49|542.54|539.74|542.29|539.49|0
1653449320000|2022-05-25 03:28:40|542.54|539.74|542.67|539.87|542.78|539.98|542.54|539.74|0
1653449330000|2022-05-25 03:28:50|542.54|539.74|542.54|539.74|542.54|539.74|542.54|539.74|0
1653449340000|2022-05-25 03:29:00|542.42|539.62|542.54|539.74|542.54|539.74|542.29|539.49|0
1653449350000|2022-05-25 03:29:10|542.78|539.98|542.78|539.98|542.78|539.98|542.78|539.98|0
1653449360000|2022-05-25 03:29:20|542.54|539.74|542.78|539.98|542.78|539.98|542.54|539.74|0
1653449380000|2022-05-25 03:29:40|542.54|539.74|542.78|539.98|542.78|539.98|542.54|539.74|0
1653449390000|2022-05-25 03:29:50|542.91|540.11|543.03|540.23|543.03|540.23|542.91|540.11|0
1653449400000|2022-05-25 03:30:00|542.78|539.98|542.78|539.98|542.78|539.98|542.78|539.98|0
1653449410000|2022-05-25 03:30:10|542.67|539.87|542.91|540.11|542.91|540.11|542.67|539.87|0
1653449420000|2022-05-25 03:30:20|542.78|539.98|542.78|539.98|542.78|539.98|542.78|539.98|0
1653449450000|2022-05-25 03:30:50|542.91|540.11|542.78|539.98|543.03|540.23|542.78|539.98|0
1653449460000|2022-05-25 03:31:00|542.91|540.11|542.78|539.98|542.91|540.11|542.78|539.98|0
1653449470000|2022-05-25 03:31:10|542.66|539.86|542.54|539.74|542.78|539.98|542.54|539.74|0
1653449480000|2022-05-25 03:31:20|542.66|539.86|542.54|539.74|542.66|539.86|542.54|539.74|0
1653449500000|2022-05-25 03:31:40|542.29|539.49|542.29|539.49|542.29|539.49|542.29|539.49|0
1653449510000|2022-05-25 03:31:50|542.04|539.24|542.04|539.24|542.04|539.24|542.04|539.24|0
1653449530000|2022-05-25 03:32:10|542.29|539.49|542.29|539.49|542.29|539.49|542.29|539.49|0
1653449540000|2022-05-25 03:32:20|542.04|539.24|542.04|539.24|542.04|539.24|542.04|539.24|0
1653449550000|2022-05-25 03:32:30|541.79|538.99|541.3|538.5|541.79|538.99|541.3|538.5|0
1653449560000|2022-05-25 03:32:40|540.8|538|540.56|537.76|540.8|538|540.56|537.76|0
1653449570000|2022-05-25 03:32:50|541.05|538.25|540.8|538|541.05|538.25|540.8|538|0
1653449580000|2022-05-25 03:33:00|540.56|537.76|541.05|538.25|541.05|538.25|540.56|537.76|0
1653449590000|2022-05-25 03:33:10|541.3|538.5|541.3|538.5|541.3|538.5|541.05|538.25|0
1653449610000|2022-05-25 03:33:30|541.05|538.25|541.3|538.5|541.3|538.5|541.05|538.25|0
1653449620000|2022-05-25 03:33:40|541.18|538.38|541.3|538.5|541.3|538.5|541.18|538.38|0
1653449630000|2022-05-25 03:33:50|541.55|538.75|540.69|537.89|541.55|538.75|540.69|537.89|0
1653449640000|2022-05-25 03:34:00|540.56|537.76|540.31|537.51|540.56|537.76|540.31|537.51|0
1653449650000|2022-05-25 03:34:10|540.56|537.76|540.31|537.51|540.56|537.76|540.31|537.51|0
1653449660000|2022-05-25 03:34:20|540.19|537.39|540.31|537.51|540.31|537.51|540.19|537.39|0
1653449670000|2022-05-25 03:34:30|540.06|537.26|540.06|537.26|540.31|537.51|540.06|537.26|0
1653449680000|2022-05-25 03:34:40|540.31|537.51|539.82|537.02|540.31|537.51|539.82|537.02|0
1653449700000|2022-05-25 03:35:00|540.06|537.26|539.57|536.77|540.06|537.26|539.57|536.77|0
1653449710000|2022-05-25 03:35:10|539.82|537.02|540.44|537.64|540.8|538|539.82|537.02|0
1653449720000|2022-05-25 03:35:20|540.31|537.51|540.56|537.76|540.56|537.76|540.31|537.51|0
1653449730000|2022-05-25 03:35:30|540.8|538|540.69|537.89|540.8|538|540.69|537.89|0
1653449740000|2022-05-25 03:35:40|540.56|537.76|540.8|538|540.8|538|540.56|537.76|0
1653449750000|2022-05-25 03:35:50|540.56|537.76|540.19|537.39|540.56|537.76|540.19|537.39|0
1653449760000|2022-05-25 03:36:00|540.06|537.26|540.06|537.26|540.06|537.26|540.06|537.26|0
1653449770000|2022-05-25 03:36:10|539.82|537.02|539.82|537.02|539.82|537.02|539.7|536.9|0
1653449780000|2022-05-25 03:36:20|540.06|537.26|539.82|537.02|540.06|537.26|539.82|537.02|0
1653449790000|2022-05-25 03:36:30|539.7|536.9|539.57|536.77|539.82|537.02|539.57|536.77|0
1653449800000|2022-05-25 03:36:40|539.82|537.02|540.07|537.27|540.07|537.27|539.82|537.02|0
1653449820000|2022-05-25 03:37:00|539.95|537.15|539.85|537.05|539.97|537.17|539.72|536.92|0
1653449830000|2022-05-25 03:37:10|539.97|537.17|539.72|536.92|539.97|537.17|539.72|536.92|0
1653449840000|2022-05-25 03:37:20|539.85|537.05|540.46|537.66|540.46|537.66|539.85|537.05|0
1653449850000|2022-05-25 03:37:30|540.34|537.54|539.97|537.17|540.34|537.54|539.97|537.17|0
1653449860000|2022-05-25 03:37:40|540.1|537.3|539.72|536.92|540.1|537.3|539.72|536.92|0
1653449870000|2022-05-25 03:37:50|539.6|536.8|539.47|536.67|539.6|536.8|539.47|536.67|0
1653449890000|2022-05-25 03:38:10|539.23|536.43|539.6|536.8|539.6|536.8|539.23|536.43|0
1653449900000|2022-05-25 03:38:20|539.72|536.92|539.72|536.92|539.72|536.92|539.72|536.92|0
1653449910000|2022-05-25 03:38:30|539.6|536.8|538.98|536.18|539.6|536.8|538.98|536.18|0
1653449920000|2022-05-25 03:38:40|539.11|536.31|539.47|536.67|539.47|536.67|539.11|536.31|0
1653449930000|2022-05-25 03:38:50|539.23|536.43|539.23|536.43|539.23|536.43|539.11|536.31|0
1653449940000|2022-05-25 03:39:00|539.47|536.67|538.98|536.18|539.47|536.67|538.98|536.18|0
1653449950000|2022-05-25 03:39:10|539.23|536.43|539.23|536.43|539.23|536.43|539.23|536.43|0
1653449960000|2022-05-25 03:39:20|539.47|536.67|539.47|536.67|539.47|536.67|539.23|536.43|0
1653449970000|2022-05-25 03:39:30|539.36|536.56|539.47|536.67|539.47|536.67|539.23|536.43|0
1653449980000|2022-05-25 03:39:40|539.6|536.8|539.72|536.92|539.72|536.92|539.6|536.8|0
1653449990000|2022-05-25 03:39:50|539.47|536.67|539.47|536.67|539.47|536.67|539.47|536.67|0
1653450000000|2022-05-25 03:40:00|539.23|536.43|539.72|536.92|539.72|536.92|539.23|536.43|0
1653450020000|2022-05-25 03:40:20|539.97|537.17|539.97|537.17|539.97|537.17|539.97|537.17|0
1653450030000|2022-05-25 03:40:30|539.72|536.92|539.85|537.05|539.85|537.05|539.72|536.92|0
1653450040000|2022-05-25 03:40:40|539.97|537.17|539.72|536.92|539.97|537.17|539.47|536.67|0
1653450050000|2022-05-25 03:40:50|539.97|537.17|539.97|537.17|539.97|537.17|539.97|537.17|0
1653450060000|2022-05-25 03:41:00|539.72|536.92|539.72|536.92|539.72|536.92|539.72|536.92|0
1653450070000|2022-05-25 03:41:10|539.47|536.67|539.47|536.67|539.47|536.67|539.47|536.67|0
1653450080000|2022-05-25 03:41:20|539.6|536.8|539.6|536.8|539.6|536.8|539.6|536.8|0
1653450090000|2022-05-25 03:41:30|539.72|536.92|539.47|536.67|539.72|536.92|539.47|536.67|0
1653450100000|2022-05-25 03:41:40|539.23|536.43|539.23|536.43|539.23|536.43|539.23|536.43|0
1653450110000|2022-05-25 03:41:50|539.36|536.56|539.23|536.43|539.36|536.56|539.23|536.43|0
1653450120000|2022-05-25 03:42:00|539.11|536.31|538.98|536.18|539.11|536.31|538.98|536.18|0
1653450130000|2022-05-25 03:42:10|539.47|536.67|539.47|536.67|539.47|536.67|539.47|536.67|0
1653450150000|2022-05-25 03:42:30|539.72|536.92|539.72|536.92|539.72|536.92|539.72|536.92|0
1653450170000|2022-05-25 03:42:50|539.47|536.67|539.47|536.67|539.47|536.67|539.47|536.67|0
1653450180000|2022-05-25 03:43:00|539.6|536.8|539.23|536.43|539.6|536.8|538.98|536.18|0
1653450190000|2022-05-25 03:43:10|538.98|536.18|539.23|536.43|539.23|536.43|538.98|536.18|0
1653450200000|2022-05-25 03:43:20|538.98|536.18|539.11|536.31|539.11|536.31|538.73|535.93|0
1653450210000|2022-05-25 03:43:30|538.98|536.18|537.99|535.19|538.98|536.18|537.87|535.07|0
1653450220000|2022-05-25 03:43:40|538.24|535.44|538.24|535.44|538.49|535.69|538.24|535.44|0
1653450230000|2022-05-25 03:43:50|537.99|535.19|537.99|535.19|537.99|535.19|537.75|534.95|0
1653450240000|2022-05-25 03:44:00|537.75|534.95|537.5|534.7|537.75|534.95|537.5|534.7|0
1653450250000|2022-05-25 03:44:10|537.75|534.95|537.5|534.7|537.75|534.95|537.5|534.7|0
1653450260000|2022-05-25 03:44:20|537.75|534.95|537.75|534.95|537.75|534.95|537.75|534.95|0
1653450280000|2022-05-25 03:44:40|537.99|535.19|537.75|534.95|537.99|535.19|537.75|534.95|0
1653450290000|2022-05-25 03:44:50|537.87|535.07|537.75|534.95|537.99|535.19|537.75|534.95|0
1653450300000|2022-05-25 03:45:00|537.5|534.7|537.5|534.7|537.5|534.7|537.5|534.7|0
1653450320000|2022-05-25 03:45:20|537.63|534.83|537.5|534.7|537.63|534.83|537.5|534.7|0
1653450330000|2022-05-25 03:45:30|537.75|534.95|537.63|534.83|537.75|534.95|537.63|534.83|0
1653450340000|2022-05-25 03:45:40|537.99|535.19|537.75|534.95|537.99|535.19|537.75|534.95|0
1653450350000|2022-05-25 03:45:50|537.5|534.7|537.5|534.7|537.5|534.7|537.5|534.7|0
1653450360000|2022-05-25 03:46:00|537.63|534.83|537.5|534.7|537.63|534.83|537.5|534.7|0
1653450370000|2022-05-25 03:46:10|537.75|534.95|537.5|534.7|537.75|534.95|537.5|534.7|0
1653450380000|2022-05-25 03:46:20|537.38|534.58|537.63|534.83|537.63|534.83|537.38|534.58|0
1653450390000|2022-05-25 03:46:30|537.75|534.95|537.75|534.95|537.75|534.95|537.75|534.95|0
1653450400000|2022-05-25 03:46:40|537.5|534.7|537.5|534.7|537.5|534.7|537.5|534.7|0
1653450410000|2022-05-25 03:46:50|537.63|534.83|537.75|534.95|537.75|534.95|537.5|534.7|0
1653450420000|2022-05-25 03:47:00|537.5|534.7|537.5|534.7|537.5|534.7|537.5|534.7|0
1653450440000|2022-05-25 03:47:20|537.75|534.95|537.5|534.7|537.75|534.95|537.5|534.7|0
1653450460000|2022-05-25 03:47:40|537.38|534.58|537.38|534.58|537.5|534.7|537.38|534.58|0
1653450470000|2022-05-25 03:47:50|537.5|534.7|537.75|534.95|537.75|534.95|537.5|534.7|0
1653450490000|2022-05-25 03:48:10|537.38|534.58|537.5|534.7|537.5|534.7|537.38|534.58|0
1653450560000|2022-05-25 03:49:20|537.38|534.58|537.38|534.58|537.38|534.58|537.25|534.45|0
1653450570000|2022-05-25 03:49:30|537.25|534.45|537.5|534.7|537.5|534.7|537.25|534.45|0
1653450600000|2022-05-25 03:50:00|537.75|534.95|537.38|534.58|537.75|534.95|537.38|534.58|0
1653450610000|2022-05-25 03:50:10|537.5|534.7|537.38|534.58|537.5|534.7|537.38|534.58|0
1653450620000|2022-05-25 03:50:20|537.5|534.7|537.38|534.58|537.5|534.7|537.38|534.58|0
1653450630000|2022-05-25 03:50:30|537.5|534.7|537.5|534.7|537.5|534.7|537.5|534.7|0
1653450650000|2022-05-25 03:50:50|537.38|534.58|537.38|534.58|537.38|534.58|537.38|534.58|0
1653450660000|2022-05-25 03:51:00|537.5|534.7|537.38|534.58|537.5|534.7|537.38|534.58|0
1653450680000|2022-05-25 03:51:20|537.5|534.7|537.5|534.7|537.5|534.7|537.5|534.7|0
1653450700000|2022-05-25 03:51:40|537.63|534.83|537.5|534.7|537.63|534.83|537.5|534.7|0
1653450720000|2022-05-25 03:52:00|537.38|534.58|537.38|534.58|537.38|534.58|537.38|534.58|0
1653450730000|2022-05-25 03:52:10|537.5|534.7|537.38|534.58|537.5|534.7|537.38|534.58|0
1653450740000|2022-05-25 03:52:20|537.5|534.7|537.5|534.7|537.5|534.7|537.5|534.7|0
1653450750000|2022-05-25 03:52:30|537.38|534.58|537.38|534.58|537.38|534.58|537.38|534.58|0
1653450760000|2022-05-25 03:52:40|537.5|534.7|537.38|534.58|537.5|534.7|537.38|534.58|0
1653450770000|2022-05-25 03:52:50|537.5|534.7|537.5|534.7|537.5|534.7|537.38|534.58|0
1653450790000|2022-05-25 03:53:10|537.75|534.95|537.75|534.95|537.75|534.95|537.75|534.95|0
1653450800000|2022-05-25 03:53:20|537.63|534.83|537.75|534.95|537.75|534.95|537.63|534.83|0
1653450810000|2022-05-25 03:53:30|537.63|534.83|537.5|534.7|537.63|534.83|537.5|534.7|0
1653450840000|2022-05-25 03:54:00|537.63|534.83|537.5|534.7|537.63|534.83|537.5|534.7|0
1653450850000|2022-05-25 03:54:10|537.38|534.58|537.75|534.95|537.75|534.95|537.38|534.58|0
1653450880000|2022-05-25 03:54:40|537.5|534.7|537.5|534.7|537.5|534.7|537.5|534.7|0
1653450910000|2022-05-25 03:55:10|537.38|534.58|537.5|534.7|537.5|534.7|537.38|534.58|0
1653450920000|2022-05-25 03:55:20|537.38|534.58|537.38|534.58|537.38|534.58|537.38|534.58|0
1653450930000|2022-05-25 03:55:30|537.5|534.7|537.5|534.7|537.5|534.7|537.5|534.7|0
1653450960000|2022-05-25 03:56:00|537.38|534.58|537.5|534.7|537.5|534.7|537.38|534.58|0
1653450970000|2022-05-25 03:56:10|537.38|534.58|537.38|534.58|537.38|534.58|537.38|534.58|0
1653450980000|2022-05-25 03:56:20|537.5|534.7|537.74|534.94|537.74|534.94|537.5|534.7|0
1653450990000|2022-05-25 03:56:30|537.5|534.7|537.5|534.7|537.5|534.7|537.5|534.7|0
1653451010000|2022-05-25 03:56:50|537.38|534.58|537.25|534.45|537.38|534.58|537.25|534.45|0
1653451020000|2022-05-25 03:57:00|537|534.2|534.78|531.98|537|534.2|534.78|531.98|0
1653451030000|2022-05-25 03:57:10|535.03|532.23|535.03|532.23|535.03|532.23|534.78|531.98|0
1653451040000|2022-05-25 03:57:20|535.28|532.48|535.28|532.48|535.28|532.48|535.03|532.23|0
1653451050000|2022-05-25 03:57:30|535.03|532.23|534.54|531.74|535.03|532.23|534.54|531.74|0
1653451060000|2022-05-25 03:57:40|534.29|531.49|534.04|531.24|534.29|531.49|534.04|531.24|0
1653451070000|2022-05-25 03:57:50|533.8|531|533.55|530.75|533.8|531|533.55|530.75|0
1653451080000|2022-05-25 03:58:00|533.8|531|533.55|530.75|533.8|531|533.55|530.75|0
1653451090000|2022-05-25 03:58:10|533.8|531|533.93|531.13|533.93|531.13|533.8|531|0
1653451100000|2022-05-25 03:58:20|534.04|531.24|534.29|531.49|534.29|531.49|534.04|531.24|0
1653451110000|2022-05-25 03:58:30|534.78|531.98|534.67|531.87|534.78|531.98|534.54|531.74|0
1653451120000|2022-05-25 03:58:40|534.78|531.98|535.03|532.23|535.03|532.23|534.78|531.98|0
1653451130000|2022-05-25 03:58:50|535.28|532.48|535.28|532.48|535.28|532.48|535.28|532.48|0
1653451140000|2022-05-25 03:59:00|535.52|532.72|534.91|532.11|535.52|532.72|534.91|532.11|0
1653451150000|2022-05-25 03:59:10|534.67|531.87|534.67|531.87|534.67|531.87|534.67|531.87|0
1653451160000|2022-05-25 03:59:20|534.54|531.74|534.54|531.74|534.54|531.74|534.54|531.74|0
1653451170000|2022-05-25 03:59:30|534.78|531.98|535.28|532.48|535.28|532.48|534.78|531.98|0
1653451180000|2022-05-25 03:59:40|535.16|532.36|535.16|532.36|535.28|532.48|535.16|532.36|0
1653451190000|2022-05-25 03:59:50|535.28|532.48|535.28|532.48|535.28|532.48|535.16|532.36|0
1653451200000|2022-05-25 04:00:00|535.16|532.36|535.28|532.48|535.28|532.48|535.03|532.23|0
1653451210000|2022-05-25 04:00:10|535.03|532.23|535.28|532.48|535.28|532.48|535.03|532.23|0
1653451220000|2022-05-25 04:00:20|535.41|532.61|535.28|532.48|535.52|532.72|535.28|532.48|0
1653451230000|2022-05-25 04:00:30|535.41|532.61|535.28|532.48|535.41|532.61|535.28|532.48|0
1653451240000|2022-05-25 04:00:40|535.77|532.97|535.77|532.97|535.9|533.1|535.77|532.97|0
1653451250000|2022-05-25 04:00:50|535.9|533.1|535.77|532.97|536.02|533.22|535.77|532.97|0
1653451260000|2022-05-25 04:01:00|536.02|533.22|536.02|533.22|536.02|533.22|536.02|533.22|0
1653451280000|2022-05-25 04:01:20|535.9|533.1|536.02|533.22|536.02|533.22|535.9|533.1|0
1653451290000|2022-05-25 04:01:30|535.9|533.1|535.77|532.97|536.02|533.22|535.77|532.97|0
1653451300000|2022-05-25 04:01:40|535.9|533.1|536.02|533.22|536.02|533.22|535.77|532.97|0
1653451310000|2022-05-25 04:01:50|535.77|532.97|535.77|532.97|535.77|532.97|535.77|532.97|0
1653451320000|2022-05-25 04:02:00|536.02|533.22|536.02|533.22|536.02|533.22|535.9|533.1|0
1653451340000|2022-05-25 04:02:20|535.9|533.1|535.9|533.1|535.9|533.1|535.9|533.1|0
1653451350000|2022-05-25 04:02:30|535.77|532.97|535.77|532.97|535.77|532.97|535.77|532.97|0
1653451360000|2022-05-25 04:02:40|536.02|533.22|536.02|533.22|536.02|533.22|536.02|533.22|0
1653451380000|2022-05-25 04:03:00|536.26|533.46|536.26|533.46|536.26|533.46|536.26|533.46|0
1653451400000|2022-05-25 04:03:20|536.51|533.71|535.77|532.97|536.51|533.71|535.77|532.97|0
1653451410000|2022-05-25 04:03:30|535.9|533.1|536.15|533.35|536.15|533.35|535.9|533.1|0
1653451420000|2022-05-25 04:03:40|536.02|533.22|536.26|533.46|536.26|533.46|536.02|533.22|0
1653451440000|2022-05-25 04:04:00|536.51|533.71|536.76|533.96|536.76|533.96|536.51|533.71|0
1653451490000|2022-05-25 04:04:50|536.51|533.71|536.51|533.71|536.51|533.71|536.51|533.71|0
1653451520000|2022-05-25 04:05:20|536.26|533.46|536.02|533.22|536.26|533.46|536.02|533.22|0
1653451530000|2022-05-25 04:05:30|536.14|533.34|536.26|533.46|536.26|533.46|536.14|533.34|0
1653451540000|2022-05-25 04:05:40|536.51|533.71|536.14|533.34|536.51|533.71|536.14|533.34|0
1653451550000|2022-05-25 04:05:50|536.02|533.22|536.26|533.46|536.26|533.46|536.02|533.22|0
1653451560000|2022-05-25 04:06:00|536.39|533.59|536.51|533.71|536.51|533.71|536.39|533.59|0
1653451570000|2022-05-25 04:06:10|536.26|533.46|536.26|533.46|536.26|533.46|536.26|533.46|0
1653451580000|2022-05-25 04:06:20|536.39|533.59|536.51|533.71|536.51|533.71|536.39|533.59|0
1653451590000|2022-05-25 04:06:30|536.39|533.59|536.26|533.46|536.39|533.59|536.26|533.46|0
1653451600000|2022-05-25 04:06:40|536.14|533.34|536.02|533.22|536.26|533.46|536.02|533.22|0
1653451610000|2022-05-25 04:06:50|536.14|533.34|536.14|533.34|536.14|533.34|536.14|533.34|0
1653451620000|2022-05-25 04:07:00|536.26|533.46|536.26|533.46|536.26|533.46|536.26|533.46|0
1653451630000|2022-05-25 04:07:10|536.51|533.71|536.51|533.71|536.51|533.71|536.51|533.71|0
1653451640000|2022-05-25 04:07:20|536.26|533.46|536.26|533.46|536.26|533.46|536.26|533.46|0
1653451660000|2022-05-25 04:07:40|536.39|533.59|536.51|533.71|536.51|533.71|536.39|533.59|0
1653451670000|2022-05-25 04:07:50|536.76|533.96|536.76|533.96|536.76|533.96|536.76|533.96|0
1653451690000|2022-05-25 04:08:10|536.51|533.71|536.76|533.96|536.76|533.96|536.51|533.71|0
1653451720000|2022-05-25 04:08:40|536.51|533.71|536.51|533.71|536.51|533.71|536.51|533.71|0
1653451740000|2022-05-25 04:09:00|536.76|533.96|536.76|533.96|536.76|533.96|536.76|533.96|0
1653451750000|2022-05-25 04:09:10|536.64|533.84|536.76|533.96|536.76|533.96|536.64|533.84|0
1653451760000|2022-05-25 04:09:20|536.51|533.71|536.51|533.71|536.51|533.71|536.51|533.71|0
1653451770000|2022-05-25 04:09:30|536.14|533.34|536.51|533.71|536.51|533.71|536.14|533.34|0
1653451780000|2022-05-25 04:09:40|536.26|533.46|536.14|533.34|536.26|533.46|536.14|533.34|0
1653451790000|2022-05-25 04:09:50|536.26|533.46|536.26|533.46|536.51|533.71|536.26|533.46|0
1653451800000|2022-05-25 04:10:00|536.76|533.96|536.76|533.96|536.76|533.96|536.76|533.96|0
1653451810000|2022-05-25 04:10:10|537|534.2|537|534.2|537|534.2|537|534.2|0
1653451820000|2022-05-25 04:10:20|537.25|534.45|537|534.2|537.25|534.45|537|534.2|0
1653451830000|2022-05-25 04:10:30|536.88|534.08|536.88|534.08|536.88|534.08|536.88|534.08|0
1653451840000|2022-05-25 04:10:40|536.76|533.96|537|534.2|537|534.2|536.76|533.96|0
1653451850000|2022-05-25 04:10:50|537.13|534.33|537.25|534.45|537.25|534.45|537|534.2|0
1653451860000|2022-05-25 04:11:00|537|534.2|537.13|534.33|537.13|534.33|537|534.2|0
1653451870000|2022-05-25 04:11:10|537.25|534.45|537.5|534.7|537.5|534.7|537.25|534.45|0
1653451890000|2022-05-25 04:11:30|537.74|534.94|537.74|534.94|537.74|534.94|537.74|534.94|0
1653451900000|2022-05-25 04:11:40|537.99|535.19|537.99|535.19|537.99|535.19|537.74|534.94|0
1653451910000|2022-05-25 04:11:50|537.74|534.94|537.74|534.94|537.74|534.94|537.74|534.94|0
1653451920000|2022-05-25 04:12:00|537.62|534.82|537.74|534.94|537.74|534.94|537.62|534.82|0
1653451930000|2022-05-25 04:12:10|537.62|534.82|537.74|534.94|537.74|534.94|537.62|534.82|0
1653451940000|2022-05-25 04:12:20|537.5|534.7|537.5|534.7|537.5|534.7|537.5|534.7|0
1653451950000|2022-05-25 04:12:30|537.74|534.94|537.74|534.94|537.74|534.94|537.74|534.94|0
1653451960000|2022-05-25 04:12:40|537.62|534.82|537.74|534.94|537.74|534.94|537.5|534.7|0
1653451980000|2022-05-25 04:13:00|537.99|535.19|537.99|535.19|537.99|535.19|537.99|535.19|0
1653451990000|2022-05-25 04:13:10|537.74|534.94|537.74|534.94|537.74|534.94|537.74|534.94|0
1653452000000|2022-05-25 04:13:20|537.5|534.7|537.5|534.7|537.5|534.7|537.5|534.7|0
1653452010000|2022-05-25 04:13:30|537.62|534.82|538.48|535.68|538.48|535.68|537.62|534.82|0
1653452020000|2022-05-25 04:13:40|538.61|535.81|538.48|535.68|538.61|535.81|538.48|535.68|0
1653452030000|2022-05-25 04:13:50|538.98|536.18|538.98|536.18|539.22|536.42|538.98|536.18|0
1653452040000|2022-05-25 04:14:00|538.73|535.93|538.98|536.18|538.98|536.18|538.73|535.93|0
1653452060000|2022-05-25 04:14:20|539.22|536.42|538.98|536.18|539.22|536.42|538.86|536.06|0
1653452070000|2022-05-25 04:14:30|539.22|536.42|538.98|536.18|539.22|536.42|538.98|536.18|0
1653452080000|2022-05-25 04:14:40|539.11|536.31|538.73|535.93|539.11|536.31|538.73|535.93|0
1653452100000|2022-05-25 04:15:00|538.98|536.18|538.98|536.18|538.98|536.18|538.98|536.18|0
1653452140000|2022-05-25 04:15:40|538.73|535.93|538.73|535.93|538.86|536.06|538.73|535.93|0
1653452160000|2022-05-25 04:16:00|538.48|535.68|538.48|535.68|538.48|535.68|538.48|535.68|0
1653452180000|2022-05-25 04:16:20|538.24|535.44|538.24|535.44|538.24|535.44|538.24|535.44|0
1653452190000|2022-05-25 04:16:30|537.99|535.19|538.24|535.44|538.24|535.44|537.99|535.19|0
1653452210000|2022-05-25 04:16:50|537.99|535.19|537.99|535.19|538.24|535.44|537.99|535.19|0
1653452220000|2022-05-25 04:17:00|538.24|535.44|538.24|535.44|538.24|535.44|538.12|535.32|0
1653452230000|2022-05-25 04:17:10|538.12|535.32|538.12|535.32|538.24|535.44|538.12|535.32|0
1653452240000|2022-05-25 04:17:20|538.24|535.44|538.24|535.44|538.24|535.44|537.99|535.19|0
1653452260000|2022-05-25 04:17:40|538.12|535.32|538.24|535.44|538.24|535.44|538.12|535.32|0
1653452270000|2022-05-25 04:17:50|538.48|535.68|538.48|535.68|538.48|535.68|538.48|535.68|0
1653452280000|2022-05-25 04:18:00|538.73|535.93|538.73|535.93|538.73|535.93|538.73|535.93|0
1653452290000|2022-05-25 04:18:10|538.61|535.81|538.61|535.81|538.61|535.81|538.48|535.68|0
1653452300000|2022-05-25 04:18:20|538.73|535.93|538.73|535.93|538.73|535.93|538.73|535.93|0
1653452310000|2022-05-25 04:18:30|538.61|535.81|538.73|535.93|538.73|535.93|538.61|535.81|0
1653452320000|2022-05-25 04:18:40|538.48|535.68|538.73|535.93|538.73|535.93|538.48|535.68|0
1653452330000|2022-05-25 04:18:50|538.48|535.68|538.48|535.68|538.48|535.68|538.48|535.68|0
1653452340000|2022-05-25 04:19:00|538.73|535.93|538.48|535.68|538.73|535.93|538.48|535.68|0
1653452350000|2022-05-25 04:19:10|538.36|535.56|538.48|535.68|538.48|535.68|538.36|535.56|0
1653452380000|2022-05-25 04:19:40|538.24|535.44|538.24|535.44|538.24|535.44|538.24|535.44|0
1653452410000|2022-05-25 04:20:10|538.12|535.32|537.99|535.19|538.12|535.32|537.99|535.19|0
1653452420000|2022-05-25 04:20:20|538.24|535.44|538.24|535.44|538.24|535.44|538.24|535.44|0
1653452440000|2022-05-25 04:20:40|537.99|535.19|538.24|535.44|538.24|535.44|537.99|535.19|0
1653452450000|2022-05-25 04:20:50|538.12|535.32|538.24|535.44|538.24|535.44|538.12|535.32|0
1653452470000|2022-05-25 04:21:10|537.99|535.19|537.74|534.94|537.99|535.19|537.74|534.94|0
1653452480000|2022-05-25 04:21:20|537.87|535.07|537.87|535.07|537.87|535.07|537.87|535.07|0
1653452490000|2022-05-25 04:21:30|537.74|534.94|537.5|534.7|537.74|534.94|537.5|534.7|0
1653452500000|2022-05-25 04:21:40|537.38|534.58|537.74|534.94|537.74|534.94|537.38|534.58|0
1653452510000|2022-05-25 04:21:50|537.5|534.7|537.62|534.82|537.62|534.82|537.5|534.7|0
1653452520000|2022-05-25 04:22:00|537.5|534.7|537.62|534.82|537.62|534.82|537.38|534.58|0
1653452530000|2022-05-25 04:22:10|537.5|534.7|537.25|534.45|537.62|534.82|537.25|534.45|0
1653452540000|2022-05-25 04:22:20|537.38|534.58|537.5|534.7|537.5|534.7|537.25|534.45|0
1653452550000|2022-05-25 04:22:30|537|534.2|537|534.2|537|534.2|537|534.2|0
1653452570000|2022-05-25 04:22:50|537.25|534.45|537.25|534.45|537.25|534.45|537.13|534.33|0
1653452590000|2022-05-25 04:23:10|537.13|534.33|537.13|534.33|537.13|534.33|537.13|534.33|0
1653452600000|2022-05-25 04:23:20|537.25|534.45|537.25|534.45|537.25|534.45|537.25|534.45|0
1653452610000|2022-05-25 04:23:30|537|534.2|537|534.2|537|534.2|537|534.2|0
1653452620000|2022-05-25 04:23:40|537.25|534.45|537.5|534.7|537.5|534.7|537.25|534.45|0
1653452630000|2022-05-25 04:23:50|537.74|534.94|537.74|534.94|537.74|534.94|537.74|534.94|0
1653452660000|2022-05-25 04:24:20|537.99|535.19|537.99|535.19|538.12|535.32|537.99|535.19|0
1653452670000|2022-05-25 04:24:30|538.24|535.44|538.24|535.44|538.24|535.44|538.24|535.44|0
1653452680000|2022-05-25 04:24:40|538.12|535.32|537.74|534.94|538.12|535.32|537.74|534.94|0
1653452690000|2022-05-25 04:24:50|537.87|535.07|537.74|534.94|537.87|535.07|537.74|534.94|0
1653452700000|2022-05-25 04:25:00|537.87|535.07|537.99|535.19|537.99|535.19|537.87|535.07|0
1653452720000|2022-05-25 04:25:20|537.74|534.94|537.74|534.94|537.74|534.94|537.74|534.94|0
1653452730000|2022-05-25 04:25:30|537.62|534.82|537.74|534.94|537.74|534.94|537.62|534.82|0
1653452740000|2022-05-25 04:25:40|537.99|535.19|537.99|535.19|537.99|535.19|537.99|535.19|0
1653452780000|2022-05-25 04:26:20|538.24|535.44|537.99|535.19|538.24|535.44|537.99|535.19|0
1653452820000|2022-05-25 04:27:00|538.12|535.32|537.99|535.19|538.24|535.44|537.99|535.19|0
1653452830000|2022-05-25 04:27:10|537.74|534.94|537.74|534.94|537.74|534.94|537.74|534.94|0
1653452840000|2022-05-25 04:27:20|537.87|535.07|537.99|535.19|537.99|535.19|537.87|535.07|0
1653452860000|2022-05-25 04:27:40|538.24|535.44|538.24|535.44|538.24|535.44|537.99|535.19|0
1653452870000|2022-05-25 04:27:50|538.48|535.68|538.48|535.68|538.48|535.68|538.48|535.68|0
1653452880000|2022-05-25 04:28:00|538.36|535.56|538.48|535.68|538.48|535.68|538.36|535.56|0
1653452890000|2022-05-25 04:28:10|538.61|535.81|538.73|535.93|538.73|535.93|538.48|535.68|0
1653452900000|2022-05-25 04:28:20|538.98|536.18|538.98|536.18|538.98|536.18|538.98|536.18|0
1653452960000|2022-05-25 04:29:20|538.86|536.06|538.98|536.18|538.98|536.18|538.86|536.06|0
1653452970000|2022-05-25 04:29:30|538.86|536.06|538.73|535.93|538.86|536.06|538.73|535.93|0
1653452980000|2022-05-25 04:29:40|538.86|536.06|538.73|535.93|538.98|536.18|538.73|535.93|0
1653452990000|2022-05-25 04:29:50|538.61|535.81|538.61|535.81|538.61|535.81|538.48|535.68|0
1653453000000|2022-05-25 04:30:00|538.48|535.68|538.48|535.68|538.61|535.81|538.48|535.68|0
1653453010000|2022-05-25 04:30:10|538.23|535.43|538.23|535.43|538.23|535.43|538.12|535.32|0
1653453020000|2022-05-25 04:30:20|538.36|535.56|538.48|535.68|538.48|535.68|538.36|535.56|0
1653453030000|2022-05-25 04:30:30|538.23|535.43|538.23|535.43|538.23|535.43|538.23|535.43|0
1653453040000|2022-05-25 04:30:40|538.48|535.68|538.23|535.43|538.48|535.68|538.23|535.43|0
1653453070000|2022-05-25 04:31:10|537.87|535.07|537.87|535.07|537.87|535.07|537.87|535.07|0
1653453080000|2022-05-25 04:31:20|537.99|535.19|537.74|534.94|537.99|535.19|537.74|534.94|0
1653453090000|2022-05-25 04:31:30|537.49|534.69|537.49|534.69|537.49|534.69|537.49|534.69|0
1653453100000|2022-05-25 04:31:40|537.25|534.45|537|534.2|537.25|534.45|537|534.2|0
1653453120000|2022-05-25 04:32:00|537.25|534.45|537.38|534.58|537.38|534.58|537.25|534.45|0
1653453130000|2022-05-25 04:32:10|537.49|534.69|537.49|534.69|537.49|534.69|537.49|534.69|0
1653453140000|2022-05-25 04:32:20|537.74|534.94|537.74|534.94|537.74|534.94|537.74|534.94|0
1653453150000|2022-05-25 04:32:30|537.87|535.07|537.74|534.94|537.87|535.07|537.74|534.94|0
1653453160000|2022-05-25 04:32:40|537.62|534.82|537.74|534.94|537.74|534.94|537.62|534.82|0
1653453170000|2022-05-25 04:32:50|537.49|534.69|537.25|534.45|537.49|534.69|537.25|534.45|0
1653453210000|2022-05-25 04:33:30|537.49|534.69|537.74|534.94|537.74|534.94|537.49|534.69|0
1653453220000|2022-05-25 04:33:40|537.38|534.58|537.38|534.58|537.38|534.58|537.38|534.58|0
1653453230000|2022-05-25 04:33:50|537.49|534.69|537.62|534.82|537.62|534.82|537.49|534.69|0
1653453240000|2022-05-25 04:34:00|537.49|534.69|537.49|534.69|537.49|534.69|537.49|534.69|0
1653453280000|2022-05-25 04:34:40|537.74|534.94|537.74|534.94|537.74|534.94|537.74|534.94|0
1653453290000|2022-05-25 04:34:50|537.87|535.07|537.74|534.94|537.87|535.07|537.74|534.94|0
1653453300000|2022-05-25 04:35:00|537.87|535.07|537.74|534.94|537.87|535.07|537.62|534.82|0
1653453310000|2022-05-25 04:35:10|537.87|535.07|537.99|535.19|537.99|535.19|537.87|535.07|0
1653453340000|2022-05-25 04:35:40|538.12|535.32|537.99|535.19|538.12|535.32|537.99|535.19|0
1653453350000|2022-05-25 04:35:50|537.74|534.94|537.74|534.94|537.74|534.94|537.74|534.94|0
1653453360000|2022-05-25 04:36:00|537.49|534.69|537.49|534.69|537.49|534.69|537.49|534.69|0
1653453400000|2022-05-25 04:36:40|537.74|534.94|537.74|534.94|537.74|534.94|537.74|534.94|0
1653453410000|2022-05-25 04:36:50|537.99|535.19|537.99|535.19|537.99|535.19|537.99|535.19|0
1653453420000|2022-05-25 04:37:00|537.87|535.07|537.99|535.19|537.99|535.19|537.87|535.07|0
1653453430000|2022-05-25 04:37:10|537.74|534.94|537.74|534.94|537.74|534.94|537.74|534.94|0
1653453440000|2022-05-25 04:37:20|537.87|535.07|537.87|535.07|537.87|535.07|537.74|534.94|0
1653453450000|2022-05-25 04:37:30|537.74|534.94|537.74|534.94|537.74|534.94|537.74|534.94|0
1653453460000|2022-05-25 04:37:40|537.99|535.19|537.99|535.19|537.99|535.19|537.99|535.19|0
1653453470000|2022-05-25 04:37:50|537.74|534.94|537.74|534.94|537.74|534.94|537.74|534.94|0
1653453480000|2022-05-25 04:38:00|537.87|535.07|537.74|534.94|537.87|535.07|537.74|534.94|0
1653453490000|2022-05-25 04:38:10|537.99|535.19|537.74|534.94|537.99|535.19|537.74|534.94|0
1653453510000|2022-05-25 04:38:30|537.99|535.19|537.99|535.19|537.99|535.19|537.99|535.19|0
1653453540000|2022-05-25 04:39:00|538.23|535.43|538.23|535.43|538.23|535.43|538.23|535.43|0
1653453550000|2022-05-25 04:39:10|538.36|535.56|538.23|535.43|538.36|535.56|538.23|535.43|0
1653453560000|2022-05-25 04:39:20|538.12|535.32|538.23|535.43|538.23|535.43|538.12|535.32|0
1653453570000|2022-05-25 04:39:30|537.99|535.19|537.99|535.19|537.99|535.19|537.99|535.19|0
1653453600000|2022-05-25 04:40:00|538.23|535.43|538.23|535.43|538.23|535.43|538.23|535.43|0
1653453640000|2022-05-25 04:40:40|538.36|535.56|538.48|535.68|538.48|535.68|538.23|535.43|0
1653453670000|2022-05-25 04:41:10|538.23|535.43|538.48|535.68|538.48|535.68|538.23|535.43|0
1653453680000|2022-05-25 04:41:20|538.73|535.93|538.48|535.68|538.73|535.93|538.48|535.68|0
1653453710000|2022-05-25 04:41:50|538.61|535.81|538.48|535.68|538.61|535.81|538.48|535.68|0
1653453720000|2022-05-25 04:42:00|538.73|535.93|538.73|535.93|538.73|535.93|538.73|535.93|0
1653453730000|2022-05-25 04:42:10|538.48|535.68|538.48|535.68|538.48|535.68|538.48|535.68|0
1653453750000|2022-05-25 04:42:30|538.23|535.43|538.23|535.43|538.23|535.43|538.23|535.43|0
1653453780000|2022-05-25 04:43:00|537.99|535.19|537.99|535.19|537.99|535.19|537.99|535.19|0
1653453800000|2022-05-25 04:43:20|538.11|535.31|538.11|535.31|538.11|535.31|538.11|535.31|0
1653453810000|2022-05-25 04:43:30|537.99|535.19|537.99|535.19|537.99|535.19|537.99|535.19|0
1653453820000|2022-05-25 04:43:40|537.87|535.07|537.87|535.07|537.87|535.07|537.87|535.07|0
1653453830000|2022-05-25 04:43:50|537.74|534.94|537.74|534.94|537.74|534.94|537.74|534.94|0
1653453870000|2022-05-25 04:44:30|537.87|535.07|537.87|535.07|537.87|535.07|537.87|535.07|0
1653453880000|2022-05-25 04:44:40|537.99|535.19|537.99|535.19|538.23|535.43|537.99|535.19|0
1653453930000|2022-05-25 04:45:30|537.74|534.94|537.74|534.94|537.74|534.94|537.74|534.94|0
1653453950000|2022-05-25 04:45:50|537.49|534.69|537.49|534.69|537.49|534.69|537.25|534.45|0
1653453960000|2022-05-25 04:46:00|537.25|534.45|537.74|534.94|537.74|534.94|537.25|534.45|0
1653453970000|2022-05-25 04:46:10|537.49|534.69|537.62|534.82|537.74|534.94|537.49|534.69|0
1653453980000|2022-05-25 04:46:20|537.99|535.19|537.99|535.19|537.99|535.19|537.99|535.19|0
1653453990000|2022-05-25 04:46:30|537.74|534.94|537.74|534.94|537.74|534.94|537.74|534.94|0
1653454020000|2022-05-25 04:47:00|537.87|535.07|537.87|535.07|537.87|535.07|537.87|535.07|0
1653454030000|2022-05-25 04:47:10|537.74|534.94|537.99|535.19|537.99|535.19|537.74|534.94|0
1653454070000|2022-05-25 04:47:50|538.23|535.43|538.23|535.43|538.23|535.43|538.23|535.43|0
1653454080000|2022-05-25 04:48:00|538.36|535.56|538.73|535.93|538.73|535.93|538.36|535.56|0
1653454090000|2022-05-25 04:48:10|538.48|535.68|538.73|535.93|538.73|535.93|538.48|535.68|0
1653454100000|2022-05-25 04:48:20|538.97|536.17|539.71|536.91|539.71|536.91|538.97|536.17|0
1653454110000|2022-05-25 04:48:30|540.21|537.41|539.96|537.16|540.21|537.41|539.47|536.67|0
1653454120000|2022-05-25 04:48:40|540.09|537.29|540.21|537.41|540.21|537.41|540.09|537.29|0
1653454130000|2022-05-25 04:48:50|540.45|537.65|540.45|537.65|540.58|537.78|540.45|537.65|0
1653454140000|2022-05-25 04:49:00|540.7|537.9|540.58|537.78|540.7|537.9|540.45|537.65|0
1653454150000|2022-05-25 04:49:10|540.7|537.9|540.83|538.03|540.83|538.03|540.58|537.78|0
1653454160000|2022-05-25 04:49:20|540.7|537.9|540.95|538.15|540.95|538.15|540.7|537.9|0
1653454170000|2022-05-25 04:49:30|540.7|537.9|540.45|537.65|540.7|537.9|540.45|537.65|0
1653454190000|2022-05-25 04:49:50|540.7|537.9|540.7|537.9|540.7|537.9|540.7|537.9|0
1653454200000|2022-05-25 04:50:00|540.58|537.78|540.34|537.54|540.58|537.78|540.34|537.54|0
1653454210000|2022-05-25 04:50:10|540.21|537.41|540.21|537.41|540.45|537.65|540.21|537.41|0
1653454220000|2022-05-25 04:50:20|540.34|537.54|540.34|537.54|540.34|537.54|540.21|537.41|0
1653454230000|2022-05-25 04:50:30|540.21|537.41|540.21|537.41|540.21|537.41|540.21|537.41|0
1653454240000|2022-05-25 04:50:40|540.34|537.54|539.96|537.16|540.34|537.54|539.96|537.16|0
1653454250000|2022-05-25 04:50:50|539.84|537.04|539.71|536.91|539.84|537.04|539.71|536.91|0
1653454260000|2022-05-25 04:51:00|539.47|536.67|539.71|536.91|539.71|536.91|539.47|536.67|0
1653454270000|2022-05-25 04:51:10|539.96|537.16|539.96|537.16|539.96|537.16|539.96|537.16|0
1653454280000|2022-05-25 04:51:20|539.84|537.04|539.84|537.04|539.96|537.16|539.71|536.91|0
1653454290000|2022-05-25 04:51:30|539.96|537.16|539.96|537.16|539.96|537.16|539.84|537.04|0
1653454300000|2022-05-25 04:51:40|539.84|537.04|539.84|537.04|539.96|537.16|539.84|537.04|0
1653454310000|2022-05-25 04:51:50|539.71|536.91|539.96|537.16|539.96|537.16|539.71|536.91|0
1653454320000|2022-05-25 04:52:00|540.09|537.29|540.09|537.29|540.09|537.29|540.09|537.29|0
1653454330000|2022-05-25 04:52:10|540.21|537.41|540.09|537.29|540.45|537.65|540.09|537.29|0
1653454340000|2022-05-25 04:52:20|539.96|537.16|540.09|537.29|540.09|537.29|539.96|537.16|0
1653454360000|2022-05-25 04:52:40|540.21|537.41|540.21|537.41|540.21|537.41|540.21|537.41|0
1653454370000|2022-05-25 04:52:50|540.09|537.29|538.97|536.17|540.09|537.29|538.97|536.17|0
1653454380000|2022-05-25 04:53:00|538.73|535.93|539.22|536.42|539.22|536.42|538.73|535.93|0
1653454410000|2022-05-25 04:53:30|539.47|536.67|539.47|536.67|539.47|536.67|539.47|536.67|0
1653454420000|2022-05-25 04:53:40|539.71|536.91|539.59|536.79|539.71|536.91|539.59|536.79|0
1653454430000|2022-05-25 04:53:50|539.71|536.91|539.59|536.79|539.71|536.91|539.59|536.79|0
1653454440000|2022-05-25 04:54:00|539.71|536.91|539.96|537.16|539.96|537.16|539.71|536.91|0
1653454450000|2022-05-25 04:54:10|539.84|537.04|539.71|536.91|539.84|537.04|539.71|536.91|0
1653454460000|2022-05-25 04:54:20|539.84|537.04|539.96|537.16|539.96|537.16|539.84|537.04|0
1653454470000|2022-05-25 04:54:30|539.84|537.04|539.71|536.91|539.84|537.04|539.71|536.91|0
1653454480000|2022-05-25 04:54:40|539.22|536.42|539.47|536.67|539.47|536.67|539.22|536.42|0
1653454490000|2022-05-25 04:54:50|539.59|536.79|539.47|536.67|539.59|536.79|539.35|536.55|0
1653454500000|2022-05-25 04:55:00|539.35|536.55|539.47|536.67|539.47|536.67|539.35|536.55|0
1653454510000|2022-05-25 04:55:10|539.22|536.42|539.22|536.42|539.22|536.42|539.22|536.42|0
1653454540000|2022-05-25 04:55:40|539.1|536.3|538.97|536.17|539.1|536.3|538.97|536.17|0
1653454550000|2022-05-25 04:55:50|539.1|536.3|538.97|536.17|539.1|536.3|538.97|536.17|0
1653454560000|2022-05-25 04:56:00|539.1|536.3|538.97|536.17|539.1|536.3|538.97|536.17|0
1653454620000|2022-05-25 04:57:00|539.1|536.3|539.35|536.55|539.35|536.55|538.97|536.17|0
1653454630000|2022-05-25 04:57:10|539.22|536.42|539.47|536.67|539.47|536.67|539.22|536.42|0
1653454650000|2022-05-25 04:57:30|539.35|536.55|539.35|536.55|539.35|536.55|539.35|536.55|0
1653454660000|2022-05-25 04:57:40|539.22|536.42|539.22|536.42|539.22|536.42|539.22|536.42|0
1653454690000|2022-05-25 04:58:10|539.35|536.55|539.35|536.55|539.35|536.55|539.35|536.55|0
1653454700000|2022-05-25 04:58:20|539.22|536.42|539.22|536.42|539.22|536.42|539.22|536.42|0
1653454730000|2022-05-25 04:58:50|539.1|536.3|539.1|536.3|539.1|536.3|539.1|536.3|0
1653454740000|2022-05-25 04:59:00|539.22|536.42|539.35|536.55|539.35|536.55|539.22|536.42|0
1653454750000|2022-05-25 04:59:10|539.22|536.42|539.22|536.42|539.22|536.42|539.22|536.42|0
1653454760000|2022-05-25 04:59:20|539.47|536.67|539.71|536.91|539.71|536.91|539.47|536.67|0
1653454770000|2022-05-25 04:59:30|539.96|537.16|539.71|536.91|539.96|537.16|539.71|536.91|0
1653454780000|2022-05-25 04:59:40|539.84|537.04|539.96|537.16|539.96|537.16|539.84|537.04|0
1653454800000|2022-05-25 05:00:00|540.21|537.41|540.21|537.41|540.58|537.78|540.21|537.41|0
1653454810000|2022-05-25 05:00:10|539.96|537.16|539.96|537.16|539.96|537.16|539.96|537.16|0
1653454820000|2022-05-25 05:00:20|539.84|537.04|538.97|536.17|539.84|537.04|538.97|536.17|0
1653454830000|2022-05-25 05:00:30|539.47|536.67|539.47|536.67|539.47|536.67|539.47|536.67|0
1653454840000|2022-05-25 05:00:40|539.59|536.79|539.47|536.67|539.71|536.91|539.47|536.67|0
1653454850000|2022-05-25 05:00:50|539.22|536.42|539.59|536.79|539.59|536.79|539.22|536.42|0
1653454860000|2022-05-25 05:01:00|539.71|536.91|539.47|536.67|539.71|536.91|539.47|536.67|0
1653454870000|2022-05-25 05:01:10|539.59|536.79|539.47|536.67|539.59|536.79|539.47|536.67|0
1653454880000|2022-05-25 05:01:20|539.22|536.42|538.97|536.17|539.22|536.42|538.97|536.17|0
1653454890000|2022-05-25 05:01:30|539.35|536.55|539.35|536.55|539.47|536.67|539.35|536.55|0
1653454900000|2022-05-25 05:01:40|539.47|536.67|539.22|536.42|539.47|536.67|539.22|536.42|0
1653454910000|2022-05-25 05:01:50|539.71|536.91|539.59|536.79|539.71|536.91|539.47|536.67|0
1653454920000|2022-05-25 05:02:00|539.71|536.91|539.71|536.91|539.71|536.91|539.59|536.79|0
1653454930000|2022-05-25 05:02:10|539.47|536.67|539.22|536.42|539.47|536.67|539.22|536.42|0
1653454940000|2022-05-25 05:02:20|538.73|535.93|538.23|535.43|538.73|535.93|538.23|535.43|0
1653454950000|2022-05-25 05:02:30|537.98|535.18|538.36|535.56|538.48|535.68|537.98|535.18|0
1653454960000|2022-05-25 05:02:40|538.48|535.68|538.48|535.68|538.48|535.68|538.48|535.68|0
1653454970000|2022-05-25 05:02:50|538.72|535.92|539.22|536.42|539.22|536.42|538.72|535.92|0
1653454980000|2022-05-25 05:03:00|539.35|536.55|539.96|537.16|539.96|537.16|539.35|536.55|0
1653454990000|2022-05-25 05:03:10|540.09|537.29|539.84|537.04|540.09|537.29|539.84|537.04|0
1653455000000|2022-05-25 05:03:20|540.09|537.29|539.96|537.16|540.09|537.29|539.84|537.04|0
1653455010000|2022-05-25 05:03:30|539.84|537.04|539.96|537.16|539.96|537.16|539.84|537.04|0
1653455020000|2022-05-25 05:03:40|539.84|537.04|539.47|536.67|539.84|537.04|539.47|536.67|0
1653455030000|2022-05-25 05:03:50|539.35|536.55|539.22|536.42|539.35|536.55|539.22|536.42|0
1653455040000|2022-05-25 05:04:00|539.35|536.55|539.35|536.55|539.35|536.55|539.22|536.42|0
1653455050000|2022-05-25 05:04:10|539.47|536.67|539.47|536.67|539.47|536.67|539.35|536.55|0
1653455080000|2022-05-25 05:04:40|539.71|536.91|539.47|536.67|539.71|536.91|539.47|536.67|0
1653455090000|2022-05-25 05:04:50|539.59|536.79|539.59|536.79|539.59|536.79|539.47|536.67|0
1653455100000|2022-05-25 05:05:00|539.47|536.67|539.47|536.67|539.47|536.67|539.35|536.55|0
1653455110000|2022-05-25 05:05:10|539.35|536.55|539.71|536.91|539.84|537.04|539.35|536.55|0
1653455120000|2022-05-25 05:05:20|539.96|537.16|539.71|536.91|539.96|537.16|539.71|536.91|0
1653455140000|2022-05-25 05:05:40|540.21|537.41|540.21|537.41|540.21|537.41|540.21|537.41|0
1653455150000|2022-05-25 05:05:50|539.96|537.16|539.96|537.16|539.96|537.16|539.96|537.16|0
1653455160000|2022-05-25 05:06:00|539.71|536.91|539.96|537.16|539.96|537.16|539.71|536.91|0
1653455170000|2022-05-25 05:06:10|539.84|537.04|540.09|537.29|540.09|537.29|539.84|537.04|0
1653455180000|2022-05-25 05:06:20|539.96|537.16|539.96|537.16|539.96|537.16|539.71|536.91|0
1653455190000|2022-05-25 05:06:30|539.84|537.04|539.84|537.04|539.84|537.04|539.71|536.91|0
1653455200000|2022-05-25 05:06:40|539.71|536.91|539.71|536.91|539.96|537.16|539.71|536.91|0
1653455210000|2022-05-25 05:06:50|539.59|536.79|539.47|536.67|539.71|536.91|539.47|536.67|0
1653455220000|2022-05-25 05:07:00|539.84|537.04|539.84|537.04|539.96|537.16|539.84|537.04|0
1653455230000|2022-05-25 05:07:10|539.71|536.91|539.84|537.04|539.84|537.04|539.71|536.91|0
1653455240000|2022-05-25 05:07:20|539.47|536.67|539.71|536.91|539.71|536.91|539.47|536.67|0
1653455250000|2022-05-25 05:07:30|539.84|537.04|539.96|537.16|539.96|537.16|539.71|536.91|0
1653455260000|2022-05-25 05:07:40|539.71|536.91|539.96|537.16|539.96|537.16|539.71|536.91|0
1653455270000|2022-05-25 05:07:50|539.84|537.04|539.84|537.04|539.84|537.04|539.84|537.04|0
1653455280000|2022-05-25 05:08:00|539.71|536.91|539.84|537.04|539.84|537.04|539.71|536.91|0
1653455290000|2022-05-25 05:08:10|539.96|537.16|539.84|537.04|539.96|537.16|539.84|537.04|0
1653455300000|2022-05-25 05:08:20|539.71|536.91|539.59|536.79|539.71|536.91|539.59|536.79|0
1653455310000|2022-05-25 05:08:30|539.71|536.91|539.46|536.66|539.71|536.91|539.46|536.66|0
1653455320000|2022-05-25 05:08:40|539.35|536.55|539.35|536.55|539.35|536.55|539.35|536.55|0
1653455330000|2022-05-25 05:08:50|539.22|536.42|539.22|536.42|539.35|536.55|539.22|536.42|0
1653455340000|2022-05-25 05:09:00|539.1|536.3|539.35|536.55|539.35|536.55|539.1|536.3|0
1653455350000|2022-05-25 05:09:10|539.1|536.3|539.35|536.55|539.35|536.55|539.1|536.3|0
1653455360000|2022-05-25 05:09:20|539.22|536.42|539.22|536.42|539.22|536.42|539.1|536.3|0
1653455370000|2022-05-25 05:09:30|539.1|536.3|539.1|536.3|539.1|536.3|539.1|536.3|0
1653455380000|2022-05-25 05:09:40|538.97|536.17|539.1|536.3|539.22|536.42|538.97|536.17|0
1653455390000|2022-05-25 05:09:50|538.97|536.17|538.97|536.17|539.1|536.3|538.97|536.17|0
1653455400000|2022-05-25 05:10:00|539.1|536.3|539.22|536.42|539.22|536.42|539.1|536.3|0
1653455410000|2022-05-25 05:10:10|539.1|536.3|539.22|536.42|539.22|536.42|539.1|536.3|0
1653455420000|2022-05-25 05:10:20|538.97|536.17|538.97|536.17|539.1|536.3|538.97|536.17|0
1653455430000|2022-05-25 05:10:30|539.1|536.3|539.1|536.3|539.1|536.3|539.1|536.3|0
1653455440000|2022-05-25 05:10:40|538.97|536.17|538.97|536.17|538.97|536.17|538.97|536.17|0
1653455460000|2022-05-25 05:11:00|539.1|536.3|539.1|536.3|539.1|536.3|539.1|536.3|0
1653455470000|2022-05-25 05:11:10|538.97|536.17|539.1|536.3|539.1|536.3|538.97|536.17|0
1653455480000|2022-05-25 05:11:20|539.22|536.42|539.1|536.3|539.22|536.42|539.1|536.3|0
1653455490000|2022-05-25 05:11:30|538.97|536.17|538.85|536.05|538.97|536.17|538.72|535.92|0
1653455500000|2022-05-25 05:11:40|538.72|535.92|538.72|535.92|538.72|535.92|538.72|535.92|0
1653455510000|2022-05-25 05:11:50|538.97|536.17|538.85|536.05|538.97|536.17|538.85|536.05|0
1653455520000|2022-05-25 05:12:00|538.97|536.17|539.1|536.3|539.1|536.3|538.97|536.17|0
1653455530000|2022-05-25 05:12:10|538.97|536.17|538.85|536.05|538.97|536.17|538.85|536.05|0
1653455540000|2022-05-25 05:12:20|538.72|535.92|538.48|535.68|538.72|535.92|538.48|535.68|0
1653455550000|2022-05-25 05:12:30|538.36|535.56|538.36|535.56|538.48|535.68|538.36|535.56|0
1653455560000|2022-05-25 05:12:40|538.23|535.43|538.11|535.31|538.23|535.43|537.98|535.18|0
1653455570000|2022-05-25 05:12:50|538.23|535.43|537.86|535.06|538.23|535.43|537.86|535.06|0
1653455580000|2022-05-25 05:13:00|537.98|535.18|537.86|535.06|537.98|535.18|537.74|534.94|0
1653455590000|2022-05-25 05:13:10|537.98|535.18|536.26|533.46|537.98|535.18|536.26|533.46|0
1653455600000|2022-05-25 05:13:20|536.5|533.7|536.38|533.58|536.5|533.7|536.26|533.46|0
1653455610000|2022-05-25 05:13:30|536.5|533.7|536.75|533.95|536.88|534.08|536.5|533.7|0
1653455620000|2022-05-25 05:13:40|536.63|533.83|537|534.2|537|534.2|536.63|533.83|0
1653455630000|2022-05-25 05:13:50|536.88|534.08|536.5|533.7|536.88|534.08|536.5|533.7|0
1653455640000|2022-05-25 05:14:00|536.38|533.58|536.75|533.95|536.75|533.95|536.38|533.58|0
1653455650000|2022-05-25 05:14:10|536.88|534.08|536.88|534.08|536.88|534.08|536.88|534.08|0
1653455660000|2022-05-25 05:14:20|537|534.2|537|534.2|537|534.2|537|534.2|0
1653455680000|2022-05-25 05:14:40|536.75|533.95|537|534.2|537|534.2|536.75|533.95|0
1653455690000|2022-05-25 05:14:50|537.24|534.44|537.24|534.44|537.24|534.44|537.24|534.44|0
1653455700000|2022-05-25 05:15:00|537.12|534.32|537.12|534.32|537.24|534.44|537|534.2|0
1653455710000|2022-05-25 05:15:10|537.24|534.44|537.74|534.94|537.74|534.94|537.24|534.44|0
1653455730000|2022-05-25 05:15:30|537.98|535.18|537.98|535.18|537.98|535.18|537.98|535.18|0
1653455740000|2022-05-25 05:15:40|538.11|535.31|537.98|535.18|538.11|535.31|537.98|535.18|0
1653455750000|2022-05-25 05:15:50|537.86|535.06|537.86|535.06|537.98|535.18|537.74|534.94|0
1653455760000|2022-05-25 05:16:00|537.98|535.18|537.86|535.06|537.98|535.18|537.86|535.06|0
1653455770000|2022-05-25 05:16:10|537.74|534.94|537.86|535.06|537.86|535.06|537.74|534.94|0
1653455780000|2022-05-25 05:16:20|537.62|534.82|537.74|534.94|537.74|534.94|537.62|534.82|0
1653455790000|2022-05-25 05:16:30|537.98|535.18|538.23|535.43|538.23|535.43|537.98|535.18|0
1653455800000|2022-05-25 05:16:40|538.11|535.31|538.11|535.31|538.11|535.31|538.11|535.31|0
1653455810000|2022-05-25 05:16:50|537.98|535.18|537.98|535.18|537.98|535.18|537.98|535.18|0
1653455820000|2022-05-25 05:17:00|537.86|535.06|537.74|534.94|537.86|535.06|537.74|534.94|0
1653455830000|2022-05-25 05:17:10|537.49|534.69|537.49|534.69|537.49|534.69|537.49|534.69|0
1653455840000|2022-05-25 05:17:20|537.74|534.94|537.74|534.94|537.74|534.94|537.74|534.94|0
1653455850000|2022-05-25 05:17:30|537.62|534.82|537.62|534.82|537.62|534.82|537.62|534.82|0
1653455860000|2022-05-25 05:17:40|537.74|534.94|537.74|534.94|537.74|534.94|537.74|534.94|0
1653455870000|2022-05-25 05:17:50|537.98|535.18|537.98|535.18|537.98|535.18|537.98|535.18|0
1653455880000|2022-05-25 05:18:00|537.86|535.06|537.86|535.06|537.86|535.06|537.86|535.06|0
1653455890000|2022-05-25 05:18:10|537.98|535.18|537.74|534.94|538.11|535.31|537.74|534.94|0
1653455900000|2022-05-25 05:18:20|537.86|535.06|537.74|534.94|537.86|535.06|537.74|534.94|0
1653455930000|2022-05-25 05:18:50|537.62|534.82|537.62|534.82|537.62|534.82|537.62|534.82|0
1653455940000|2022-05-25 05:19:00|537.49|534.69|537|534.2|537.49|534.69|537|534.2|0
1653455950000|2022-05-25 05:19:10|536.88|534.08|536.75|533.95|536.88|534.08|536.75|533.95|0
1653455960000|2022-05-25 05:19:20|536.26|533.46|535.89|533.09|536.26|533.46|535.89|533.09|0
1653455970000|2022-05-25 05:19:30|536.01|533.21|536.5|533.7|536.5|533.7|536.01|533.21|0
1653455980000|2022-05-25 05:19:40|536.63|533.83|536.88|534.08|536.88|534.08|536.63|533.83|0
1653455990000|2022-05-25 05:19:50|536.63|533.83|536.75|533.95|536.75|533.95|536.63|533.83|0
1653456000000|2022-05-25 05:20:00|536.88|534.08|537.12|534.32|537.12|534.32|536.75|533.95|0
1653456010000|2022-05-25 05:20:10|537|534.2|537.12|534.32|537.12|534.32|537|534.2|0
1653456020000|2022-05-25 05:20:20|537|534.2|537.12|534.32|537.24|534.44|537|534.2|0
1653456030000|2022-05-25 05:20:30|537.24|534.44|537.24|534.44|537.24|534.44|537.24|534.44|0
1653456040000|2022-05-25 05:20:40|537|534.2|537.24|534.44|537.24|534.44|537|534.2|0
1653456060000|2022-05-25 05:21:00|537.37|534.57|537.62|534.82|537.62|534.82|537.37|534.57|0
1653456070000|2022-05-25 05:21:10|537.49|534.69|537|534.2|537.74|534.94|537|534.2|0
1653456080000|2022-05-25 05:21:20|537.12|534.32|537.24|534.44|537.24|534.44|537.12|534.32|0
1653456090000|2022-05-25 05:21:30|537.12|534.32|537.24|534.44|537.24|534.44|537.12|534.32|0
1653456100000|2022-05-25 05:21:40|537.12|534.32|537.37|534.57|537.37|534.57|537.12|534.32|0
1653456110000|2022-05-25 05:21:50|537.49|534.69|537.37|534.57|537.49|534.69|537.37|534.57|0
1653456120000|2022-05-25 05:22:00|537.12|534.32|537.12|534.32|537.12|534.32|537.12|534.32|0
1653456130000|2022-05-25 05:22:10|537.24|534.44|537.24|534.44|537.24|534.44|537.24|534.44|0
1653456140000|2022-05-25 05:22:20|537.12|534.32|537.12|534.32|537.12|534.32|537.12|534.32|0
1653456150000|2022-05-25 05:22:30|537|534.2|537|534.2|537|534.2|537|534.2|0
1653456160000|2022-05-25 05:22:40|536.75|533.95|536.63|533.83|536.75|533.95|536.63|533.83|0
1653456170000|2022-05-25 05:22:50|536.5|533.7|537.24|534.44|537.24|534.44|536.5|533.7|0
1653456180000|2022-05-25 05:23:00|537|534.2|537|534.2|537|534.2|537|534.2|0
1653456190000|2022-05-25 05:23:10|536.75|533.95|536.99|534.19|537|534.2|536.75|533.95|0
1653456220000|2022-05-25 05:23:40|537.24|534.44|537.12|534.32|537.24|534.44|537.12|534.32|0
1653456230000|2022-05-25 05:23:50|537.24|534.44|537.49|534.69|537.49|534.69|537.24|534.44|0
1653456240000|2022-05-25 05:24:00|537.62|534.82|537.74|534.94|537.74|534.94|537.62|534.82|0
1653456250000|2022-05-25 05:24:10|537.62|534.82|537.24|534.44|537.62|534.82|537.24|534.44|0
1653456270000|2022-05-25 05:24:30|537.49|534.69|537.49|534.69|537.49|534.69|537.49|534.69|0
1653456300000|2022-05-25 05:25:00|537.62|534.82|537.98|535.18|537.98|535.18|537.62|534.82|0
1653456310000|2022-05-25 05:25:10|537.86|535.06|537.98|535.18|537.98|535.18|537.86|535.06|0
1653456320000|2022-05-25 05:25:20|537.86|535.06|537.86|535.06|537.86|535.06|537.86|535.06|0
1653456330000|2022-05-25 05:25:30|537.98|535.18|538.48|535.68|538.48|535.68|537.98|535.18|0
1653456340000|2022-05-25 05:25:40|538.36|535.56|538.36|535.56|538.36|535.56|538.36|535.56|0
1653456350000|2022-05-25 05:25:50|538.48|535.68|538.6|535.8|538.97|536.17|538.48|535.68|0
1653456360000|2022-05-25 05:26:00|538.72|535.92|538.6|535.8|538.72|535.92|538.6|535.8|0
1653456370000|2022-05-25 05:26:10|538.72|535.92|538.48|535.68|538.72|535.92|538.48|535.68|0
1653456380000|2022-05-25 05:26:20|538.23|535.43|537.98|535.18|538.23|535.43|537.98|535.18|0
1653456390000|2022-05-25 05:26:30|537.86|535.06|537.98|535.18|537.98|535.18|537.86|535.06|0
1653456400000|2022-05-25 05:26:40|538.11|535.31|538.23|535.43|538.23|535.43|537.98|535.18|0
1653456410000|2022-05-25 05:26:50|538.11|535.31|537.98|535.18|538.23|535.43|537.98|535.18|0
1653456420000|2022-05-25 05:27:00|538.23|535.43|538.97|536.17|538.97|536.17|538.23|535.43|0
1653456430000|2022-05-25 05:27:10|538.72|535.92|538.72|535.92|538.72|535.92|538.72|535.92|0
1653456440000|2022-05-25 05:27:20|538.48|535.68|538.48|535.68|538.48|535.68|538.48|535.68|0
1653456450000|2022-05-25 05:27:30|538.72|535.92|538.36|535.56|538.72|535.92|538.36|535.56|0
1653456460000|2022-05-25 05:27:40|538.23|535.43|538.48|535.68|538.48|535.68|538.23|535.43|0
1653456470000|2022-05-25 05:27:50|538.23|535.43|538.23|535.43|538.23|535.43|538.23|535.43|0
1653456480000|2022-05-25 05:28:00|538.48|535.68|538.72|535.92|538.72|535.92|538.48|535.68|0
1653456490000|2022-05-25 05:28:10|538.48|535.68|538.72|535.92|538.72|535.92|538.48|535.68|0
1653456500000|2022-05-25 05:28:20|538.97|536.17|538.97|536.17|538.97|536.17|538.97|536.17|0
1653456510000|2022-05-25 05:28:30|538.6|535.8|538.6|535.8|538.6|535.8|538.6|535.8|0
1653456520000|2022-05-25 05:28:40|538.72|535.92|538.72|535.92|538.72|535.92|538.72|535.92|0
1653456530000|2022-05-25 05:28:50|538.85|536.05|538.85|536.05|538.97|536.17|538.85|536.05|0
1653456540000|2022-05-25 05:29:00|538.72|535.92|538.72|535.92|538.97|536.17|538.72|535.92|0
1653456560000|2022-05-25 05:29:20|538.85|536.05|538.48|535.68|538.85|536.05|538.48|535.68|0
1653456570000|2022-05-25 05:29:30|538.72|535.92|538.48|535.68|538.72|535.92|538.48|535.68|0
1653456580000|2022-05-25 05:29:40|538.72|535.92|538.85|536.05|538.97|536.17|538.72|535.92|0
1653456590000|2022-05-25 05:29:50|538.72|535.92|538.85|536.05|538.85|536.05|538.6|535.8|0
1653456600000|2022-05-25 05:30:00|539.22|536.42|539.46|536.66|539.46|536.66|539.22|536.42|0
1653456610000|2022-05-25 05:30:10|539.71|536.91|539.96|537.16|539.96|537.16|539.71|536.91|0
1653456620000|2022-05-25 05:30:20|539.46|536.66|539.46|536.66|539.46|536.66|539.46|536.66|0
1653456640000|2022-05-25 05:30:40|539.59|536.79|539.46|536.66|539.71|536.91|539.46|536.66|0
1653456650000|2022-05-25 05:30:50|539.59|536.79|539.46|536.66|539.71|536.91|539.46|536.66|0
1653456660000|2022-05-25 05:31:00|539.34|536.54|539.46|536.66|539.59|536.79|539.34|536.54|0
1653456670000|2022-05-25 05:31:10|539.34|536.54|539.46|536.66|539.59|536.79|539.34|536.54|0
1653456690000|2022-05-25 05:31:30|539.59|536.79|539.71|536.91|539.71|536.91|539.46|536.66|0
1653456700000|2022-05-25 05:31:40|539.84|537.04|540.08|537.28|540.08|537.28|539.71|536.91|0
1653456710000|2022-05-25 05:31:50|539.96|537.16|540.2|537.4|540.2|537.4|539.96|537.16|0
1653456720000|2022-05-25 05:32:00|540.45|537.65|540.45|537.65|540.45|537.65|540.45|537.65|0
1653456730000|2022-05-25 05:32:10|540.7|537.9|540.45|537.65|540.7|537.9|540.45|537.65|0
1653456740000|2022-05-25 05:32:20|540.58|537.78|540.7|537.9|540.7|537.9|540.58|537.78|0
1653456750000|2022-05-25 05:32:30|540.45|537.65|540.45|537.65|540.45|537.65|540.2|537.4|0
1653456780000|2022-05-25 05:33:00|540.7|537.9|540.94|538.14|540.94|538.14|540.7|537.9|0
1653456790000|2022-05-25 05:33:10|541.19|538.39|541.19|538.39|541.19|538.39|541.19|538.39|0
1653456800000|2022-05-25 05:33:20|541.44|538.64|541.44|538.64|541.44|538.64|541.44|538.64|0
1653456810000|2022-05-25 05:33:30|541.19|538.39|541.19|538.39|541.19|538.39|541.19|538.39|0
1653456820000|2022-05-25 05:33:40|541.32|538.52|541.44|538.64|541.44|538.64|541.07|538.27|0
1653456830000|2022-05-25 05:33:50|541.68|538.88|541.68|538.88|541.68|538.88|541.44|538.64|0
1653456840000|2022-05-25 05:34:00|541.44|538.64|541.44|538.64|541.68|538.88|541.44|538.64|0
1653456850000|2022-05-25 05:34:10|541.19|538.39|541.44|538.64|541.44|538.64|541.19|538.39|0
1653456860000|2022-05-25 05:34:20|541.19|538.39|541.19|538.39|541.19|538.39|541.19|538.39|0
1653456870000|2022-05-25 05:34:30|540.94|538.14|540.94|538.14|540.94|538.14|540.94|538.14|0
1653456880000|2022-05-25 05:34:40|541.07|538.27|540.7|537.9|541.07|538.27|540.7|537.9|0
1653456890000|2022-05-25 05:34:50|540.94|538.14|541.07|538.27|541.19|538.39|540.94|538.14|0
1653456900000|2022-05-25 05:35:00|541.19|538.39|541.68|538.88|541.68|538.88|541.19|538.39|0
1653456910000|2022-05-25 05:35:10|541.93|539.13|541.81|539.01|541.93|539.13|541.81|539.01|0
1653456920000|2022-05-25 05:35:20|541.68|538.88|542.18|539.38|542.18|539.38|541.68|538.88|0
1653456930000|2022-05-25 05:35:30|541.93|539.13|541.93|539.13|541.93|539.13|541.93|539.13|0
1653456940000|2022-05-25 05:35:40|541.68|538.88|541.44|538.64|541.68|538.88|541.44|538.64|0
1653456950000|2022-05-25 05:35:50|541.19|538.39|541.44|538.64|541.44|538.64|541.19|538.39|0
1653456990000|2022-05-25 05:36:30|541.32|538.52|541.19|538.39|541.32|538.52|541.19|538.39|0
1653457000000|2022-05-25 05:36:40|540.94|538.14|540.94|538.14|540.94|538.14|540.7|537.9|0
1653457010000|2022-05-25 05:36:50|540.7|537.9|540.45|537.65|540.7|537.9|540.45|537.65|0
1653457020000|2022-05-25 05:37:00|540.7|537.9|540.82|538.02|540.94|538.14|540.7|537.9|0
1653457030000|2022-05-25 05:37:10|540.94|538.14|540.7|537.9|540.94|538.14|540.7|537.9|0
1653457040000|2022-05-25 05:37:20|540.58|537.78|540.58|537.78|540.58|537.78|540.58|537.78|0
1653457050000|2022-05-25 05:37:30|540.45|537.65|540.58|537.78|540.58|537.78|540.45|537.65|0
1653457060000|2022-05-25 05:37:40|540.45|537.65|540.7|537.9|540.7|537.9|540.45|537.65|0
1653457070000|2022-05-25 05:37:50|540.94|538.14|540.94|538.14|540.94|538.14|540.94|538.14|0
1653457080000|2022-05-25 05:38:00|541.44|538.64|541.44|538.64|541.68|538.88|541.44|538.64|0
1653457090000|2022-05-25 05:38:10|541.68|538.88|541.68|538.88|541.68|538.88|541.68|538.88|0
1653457100000|2022-05-25 05:38:20|541.57|538.77|541.68|538.88|541.68|538.88|541.44|538.64|0
1653457110000|2022-05-25 05:38:30|541.44|538.64|541.44|538.64|541.44|538.64|541.32|538.52|0
1653457120000|2022-05-25 05:38:40|541.32|538.52|541.44|538.64|541.44|538.64|541.19|538.39|0
1653457130000|2022-05-25 05:38:50|541.68|538.88|541.93|539.13|541.93|539.13|541.68|538.88|0
1653457140000|2022-05-25 05:39:00|542.18|539.38|542.06|539.26|542.18|539.38|542.06|539.26|0
1653457150000|2022-05-25 05:39:10|542.18|539.38|542.06|539.26|542.18|539.38|542.06|539.26|0
1653457160000|2022-05-25 05:39:20|541.68|538.88|541.44|538.64|541.68|538.88|541.44|538.64|0
1653457170000|2022-05-25 05:39:30|541.57|538.77|541.68|538.88|541.68|538.88|541.57|538.77|0
1653457190000|2022-05-25 05:39:50|541.81|539.01|541.68|538.88|541.81|539.01|541.68|538.88|0
1653457200000|2022-05-25 05:40:00|541.44|538.64|541.44|538.64|541.44|538.64|541.44|538.64|0
1653457210000|2022-05-25 05:40:10|541.68|538.88|541.57|538.77|541.68|538.88|541.57|538.77|0
1653457220000|2022-05-25 05:40:20|541.44|538.64|541.68|538.88|541.68|538.88|541.44|538.64|0
1653457230000|2022-05-25 05:40:30|541.93|539.13|541.93|539.13|541.93|539.13|541.93|539.13|0
1653457240000|2022-05-25 05:40:40|542.18|539.38|542.18|539.38|542.18|539.38|541.93|539.13|0
1653457250000|2022-05-25 05:40:50|542.67|539.87|542.31|539.51|542.67|539.87|542.31|539.51|0
1653457260000|2022-05-25 05:41:00|542.18|539.38|542.42|539.62|542.42|539.62|542.18|539.38|0
1653457270000|2022-05-25 05:41:10|542.55|539.75|542.67|539.87|542.67|539.87|542.55|539.75|0
1653457280000|2022-05-25 05:41:20|542.92|540.12|542.92|540.12|542.92|540.12|542.92|540.12|0
1653457290000|2022-05-25 05:41:30|543.17|540.37|543.17|540.37|543.41|540.61|543.17|540.37|0
1653457300000|2022-05-25 05:41:40|543.41|540.61|543.05|540.25|543.41|540.61|543.05|540.25|0
1653457310000|2022-05-25 05:41:50|542.92|540.12|542.92|540.12|542.92|540.12|542.67|539.87|0
1653457320000|2022-05-25 05:42:00|543.05|540.25|542.92|540.12|543.17|540.37|542.92|540.12|0
1653457330000|2022-05-25 05:42:10|543.05|540.25|543.17|540.37|543.17|540.37|543.05|540.25|0
1653457340000|2022-05-25 05:42:20|543.41|540.61|543.66|540.86|543.66|540.86|543.41|540.61|0
1653457350000|2022-05-25 05:42:30|543.41|540.61|543.66|540.86|543.66|540.86|543.41|540.61|0
1653457360000|2022-05-25 05:42:40|543.54|540.74|543.66|540.86|543.66|540.86|543.54|540.74|0
1653457370000|2022-05-25 05:42:50|543.54|540.74|543.66|540.86|543.66|540.86|543.54|540.74|0
1653457380000|2022-05-25 05:43:00|543.91|541.11|543.66|540.86|543.91|541.11|543.66|540.86|0
1653457390000|2022-05-25 05:43:10|543.54|540.74|543.17|540.37|543.54|540.74|543.17|540.37|0
1653457400000|2022-05-25 05:43:20|543.05|540.25|542.92|540.12|543.05|540.25|542.92|540.12|0
1653457410000|2022-05-25 05:43:30|542.67|539.87|542.67|539.87|542.67|539.87|542.67|539.87|0
1653457420000|2022-05-25 05:43:40|542.55|539.75|542.42|539.62|542.55|539.75|542.42|539.62|0
1653457430000|2022-05-25 05:43:50|542.67|539.87|542.42|539.62|542.67|539.87|542.42|539.62|0
1653457440000|2022-05-25 05:44:00|542.67|539.87|543.17|540.37|543.17|540.37|542.67|539.87|0
1653457450000|2022-05-25 05:44:10|543.05|540.25|543.17|540.37|543.17|540.37|543.05|540.25|0
1653457460000|2022-05-25 05:44:20|542.92|540.12|543.05|540.25|543.05|540.25|542.92|540.12|0
1653457470000|2022-05-25 05:44:30|542.92|540.12|542.42|539.62|542.92|540.12|542.42|539.62|0
1653457480000|2022-05-25 05:44:40|542.8|540|542.67|539.87|542.8|540|542.67|539.87|0
1653457490000|2022-05-25 05:44:50|542.55|539.75|542.67|539.87|542.67|539.87|542.55|539.75|0
1653457500000|2022-05-25 05:45:00|542.42|539.62|542.67|539.87|542.92|540.12|542.42|539.62|0
1653457520000|2022-05-25 05:45:20|542.42|539.62|542.42|539.62|542.42|539.62|542.42|539.62|0
1653457530000|2022-05-25 05:45:30|542.67|539.87|542.92|540.12|542.92|540.12|542.42|539.62|0
1653457540000|2022-05-25 05:45:40|542.8|540|542.92|540.12|542.92|540.12|542.8|540|0
1653457550000|2022-05-25 05:45:50|542.8|540|542.67|539.87|542.8|540|542.55|539.75|0
1653457560000|2022-05-25 05:46:00|542.92|540.12|542.8|540|542.92|540.12|542.8|540|0
1653457570000|2022-05-25 05:46:10|542.67|539.87|542.55|539.75|542.67|539.87|542.55|539.75|0
1653457580000|2022-05-25 05:46:20|542.42|539.62|542.42|539.62|542.42|539.62|542.42|539.62|0
1653457600000|2022-05-25 05:46:40|542.18|539.38|542.55|539.75|542.55|539.75|541.93|539.13|0
1653457610000|2022-05-25 05:46:50|542.42|539.62|542.18|539.38|542.42|539.62|542.18|539.38|0
1653457620000|2022-05-25 05:47:00|542.67|539.87|542.55|539.75|542.67|539.87|542.55|539.75|0
1653457630000|2022-05-25 05:47:10|542.67|539.87|542.67|539.87|542.67|539.87|542.55|539.75|0
1653457640000|2022-05-25 05:47:20|542.92|540.12|543.17|540.37|543.17|540.37|542.92|540.12|0
1653457660000|2022-05-25 05:47:40|542.92|540.12|542.92|540.12|542.92|540.12|542.67|539.87|0
1653457670000|2022-05-25 05:47:50|542.8|540|542.67|539.87|542.8|540|542.67|539.87|0
1653457680000|2022-05-25 05:48:00|542.8|540|542.92|540.12|542.92|540.12|542.8|540|0
1653457690000|2022-05-25 05:48:10|543.41|540.61|543.41|540.61|543.66|540.86|543.41|540.61|0
1653457700000|2022-05-25 05:48:20|543.91|541.11|544.15|541.35|544.15|541.35|543.91|541.11|0
1653457710000|2022-05-25 05:48:30|544.65|541.85|544.65|541.85|544.65|541.85|544.65|541.85|0
1653457720000|2022-05-25 05:48:40|544.4|541.6|544.15|541.35|544.4|541.6|544.15|541.35|0
1653457730000|2022-05-25 05:48:50|544.4|541.6|544.4|541.6|544.4|541.6|544.28|541.48|0
1653457740000|2022-05-25 05:49:00|544.15|541.35|543.91|541.11|544.15|541.35|543.66|540.86|0
1653457750000|2022-05-25 05:49:10|543.66|540.86|543.91|541.11|543.91|541.11|543.66|540.86|0
1653457760000|2022-05-25 05:49:20|543.79|540.99|544.15|541.35|544.15|541.35|543.66|540.86|0
1653457770000|2022-05-25 05:49:30|544.28|541.48|543.91|541.11|544.28|541.48|543.91|541.11|0
1653457780000|2022-05-25 05:49:40|543.79|540.99|543.79|540.99|543.91|541.11|543.79|540.99|0
1653457790000|2022-05-25 05:49:50|543.66|540.86|543.66|540.86|543.66|540.86|543.66|540.86|0
1653457800000|2022-05-25 05:50:00|543.41|540.61|543.41|540.61|543.41|540.61|543.29|540.49|0
1653457810000|2022-05-25 05:50:10|543.54|540.74|543.29|540.49|543.54|540.74|543.16|540.36|0
1653457820000|2022-05-25 05:50:20|543.41|540.61|543.41|540.61|543.54|540.74|543.41|540.61|0
1653457830000|2022-05-25 05:50:30|543.16|540.36|543.16|540.36|543.16|540.36|543.05|540.25|0
1653457840000|2022-05-25 05:50:40|542.92|540.12|542.92|540.12|542.92|540.12|542.92|540.12|0
1653457860000|2022-05-25 05:51:00|542.8|540|543.66|540.86|543.66|540.86|542.8|540|0
1653457870000|2022-05-25 05:51:10|543.91|541.11|543.66|540.86|543.91|541.11|543.66|540.86|0
1653457880000|2022-05-25 05:51:20|543.79|540.99|543.79|540.99|543.79|540.99|543.79|540.99|0
1653457890000|2022-05-25 05:51:30|543.66|540.86|543.91|541.11|543.91|541.11|543.66|540.86|0
1653457900000|2022-05-25 05:51:40|544.03|541.23|544.15|541.35|544.15|541.35|544.03|541.23|0
1653457910000|2022-05-25 05:51:50|544.03|541.23|543.91|541.11|544.15|541.35|543.79|540.99|0
1653457920000|2022-05-25 05:52:00|543.66|540.86|543.66|540.86|543.66|540.86|543.66|540.86|0
1653457930000|2022-05-25 05:52:10|543.91|541.11|544.03|541.23|544.03|541.23|543.91|541.11|0
1653457940000|2022-05-25 05:52:20|543.91|541.11|544.4|541.6|544.4|541.6|543.91|541.11|0
1653457950000|2022-05-25 05:52:30|544.28|541.48|544.4|541.6|544.4|541.6|544.28|541.48|0
1653457960000|2022-05-25 05:52:40|544.28|541.48|544.28|541.48|544.28|541.48|544.15|541.35|0
1653457970000|2022-05-25 05:52:50|544.15|541.35|544.15|541.35|544.4|541.6|544.15|541.35|0
1653457980000|2022-05-25 05:53:00|544.89|542.09|543.91|541.11|544.89|542.09|543.91|541.11|0
1653457990000|2022-05-25 05:53:10|544.4|541.6|544.65|541.85|544.65|541.85|544.4|541.6|0
1653458000000|2022-05-25 05:53:20|544.28|541.48|544.15|541.35|544.28|541.48|544.15|541.35|0
1653458010000|2022-05-25 05:53:30|543.91|541.11|543.91|541.11|543.91|541.11|543.91|541.11|0
1653458020000|2022-05-25 05:53:40|543.66|540.86|543.66|540.86|543.66|540.86|543.66|540.86|0
1653458030000|2022-05-25 05:53:50|543.41|540.61|543.66|540.86|543.66|540.86|543.41|540.61|0
1653458040000|2022-05-25 05:54:00|543.41|540.61|543.41|540.61|543.41|540.61|543.41|540.61|0
1653458050000|2022-05-25 05:54:10|543.29|540.49|543.16|540.36|543.29|540.49|542.8|540|0
1653458060000|2022-05-25 05:54:20|543.41|540.61|543.54|540.74|543.54|540.74|543.41|540.61|0
1653458070000|2022-05-25 05:54:30|543.66|540.86|543.66|540.86|543.66|540.86|543.54|540.74|0
1653458080000|2022-05-25 05:54:40|543.79|540.99|543.79|540.99|543.79|540.99|543.66|540.86|0
1653458090000|2022-05-25 05:54:50|543.41|540.61|543.29|540.49|543.41|540.61|543.29|540.49|0
1653458100000|2022-05-25 05:55:00|543.16|540.36|543.16|540.36|543.16|540.36|543.16|540.36|0
1653458110000|2022-05-25 05:55:10|543.29|540.49|543.16|540.36|543.29|540.49|543.16|540.36|0
1653458120000|2022-05-25 05:55:20|543.05|540.25|543.41|540.61|543.41|540.61|543.05|540.25|0
1653458130000|2022-05-25 05:55:30|543.29|540.49|543.41|540.61|543.41|540.61|543.29|540.49|0
1653458140000|2022-05-25 05:55:40|543.16|540.36|543.16|540.36|543.16|540.36|543.16|540.36|0
1653458160000|2022-05-25 05:56:00|543.41|540.61|543.41|540.61|543.41|540.61|543.16|540.36|0
1653458170000|2022-05-25 05:56:10|543.29|540.49|543.29|540.49|543.41|540.61|543.29|540.49|0
1653458180000|2022-05-25 05:56:20|543.16|540.36|543.29|540.49|543.29|540.49|543.16|540.36|0
1653458190000|2022-05-25 05:56:30|543.66|540.86|543.66|540.86|543.66|540.86|543.66|540.86|0
1653458200000|2022-05-25 05:56:40|543.54|540.74|543.41|540.61|543.54|540.74|543.41|540.61|0
1653458210000|2022-05-25 05:56:50|543.29|540.49|543.29|540.49|543.29|540.49|543.29|540.49|0
1653458220000|2022-05-25 05:57:00|543.16|540.36|543.29|540.49|543.29|540.49|543.16|540.36|0
1653458230000|2022-05-25 05:57:10|543.41|540.61|543.05|540.25|543.41|540.61|543.05|540.25|0
1653458240000|2022-05-25 05:57:20|542.92|540.12|542.67|539.87|542.92|540.12|542.67|539.87|0
1653458250000|2022-05-25 05:57:30|542.55|539.75|542.42|539.62|542.55|539.75|542.42|539.62|0
1653458260000|2022-05-25 05:57:40|542.67|539.87|542.18|539.38|542.67|539.87|542.18|539.38|0
1653458280000|2022-05-25 05:58:00|541.93|539.13|541.93|539.13|542.18|539.38|541.93|539.13|0
1653458290000|2022-05-25 05:58:10|542.06|539.26|542.18|539.38|542.18|539.38|542.06|539.26|0
1653458300000|2022-05-25 05:58:20|542.3|539.5|542.3|539.5|542.3|539.5|542.3|539.5|0
1653458310000|2022-05-25 05:58:30|542.18|539.38|542.18|539.38|542.3|539.5|542.18|539.38|0
1653458320000|2022-05-25 05:58:40|542.42|539.62|542.55|539.75|542.55|539.75|542.42|539.62|0
1653458330000|2022-05-25 05:58:50|542.42|539.62|542.67|539.87|542.67|539.87|542.42|539.62|0
1653458340000|2022-05-25 05:59:00|542.92|540.12|542.67|539.87|542.92|540.12|542.67|539.87|0
1653458350000|2022-05-25 05:59:10|542.42|539.62|542.42|539.62|542.42|539.62|542.42|539.62|0
1653458360000|2022-05-25 05:59:20|542.18|539.38|542.18|539.38|542.18|539.38|542.18|539.38|0
1653458370000|2022-05-25 05:59:30|542.67|539.87|542.67|539.87|542.8|540|542.67|539.87|0
1653458380000|2022-05-25 05:59:40|542.55|539.75|541.93|539.13|542.55|539.75|541.93|539.13|0
1653458390000|2022-05-25 05:59:50|542.18|539.38|541.93|539.13|542.18|539.38|541.81|539.01|0
1653458400000|2022-05-25 06:00:00|542.06|539.26|541.68|538.88|542.42|539.62|541.68|538.88|0
1653458410000|2022-05-25 06:00:10|541.93|539.13|541.19|538.39|541.93|539.13|540.69|537.89|0
1653458420000|2022-05-25 06:00:20|541.07|538.27|540.94|538.14|541.19|538.39|540.94|538.14|0
1653458430000|2022-05-25 06:00:30|540.69|537.89|540.94|538.14|540.94|538.14|540.2|537.4|0
1653458440000|2022-05-25 06:00:40|540.69|537.89|541.56|538.76|541.56|538.76|540.69|537.89|0
1653458450000|2022-05-25 06:00:50|541.68|538.88|542.18|539.38|542.18|539.38|541.56|538.76|0
1653458460000|2022-05-25 06:01:00|542.42|539.62|542.42|539.62|542.67|539.87|542.42|539.62|0
1653458470000|2022-05-25 06:01:10|542.3|539.5|541.93|539.13|542.3|539.5|541.68|538.88|0
1653458480000|2022-05-25 06:01:20|542.18|539.38|542.18|539.38|542.18|539.38|541.93|539.13|0
1653458490000|2022-05-25 06:01:30|542.3|539.5|541.93|539.13|542.3|539.5|541.93|539.13|0
1653458500000|2022-05-25 06:01:40|542.18|539.38|542.18|539.38|542.42|539.62|542.18|539.38|0
1653458510000|2022-05-25 06:01:50|542.06|539.26|541.93|539.13|542.06|539.26|541.93|539.13|0
1653458520000|2022-05-25 06:02:00|542.18|539.38|542.92|540.12|542.92|540.12|542.18|539.38|0
1653458530000|2022-05-25 06:02:10|543.05|540.25|543.16|540.36|543.16|540.36|543.05|540.25|0
1653458540000|2022-05-25 06:02:20|543.41|540.61|544.15|541.35|544.15|541.35|543.41|540.61|0
1653458550000|2022-05-25 06:02:30|544.4|541.6|544.28|541.48|544.4|541.6|544.28|541.48|0
1653458560000|2022-05-25 06:02:40|543.9|541.1|543.66|540.86|544.15|541.35|543.66|540.86|0
1653458570000|2022-05-25 06:02:50|543.79|540.99|543.66|540.86|543.79|540.99|543.66|540.86|0
1653458580000|2022-05-25 06:03:00|544.15|541.35|544.4|541.6|544.4|541.6|544.15|541.35|0
1653458590000|2022-05-25 06:03:10|544.65|541.85|544.65|541.85|544.89|542.09|544.65|541.85|0
1653458600000|2022-05-25 06:03:20|544.89|542.09|545.14|542.34|545.14|542.34|544.89|542.09|0
1653458610000|2022-05-25 06:03:30|544.89|542.09|545.39|542.59|545.39|542.59|544.89|542.09|0
1653458620000|2022-05-25 06:03:40|546.38|543.58|546.13|543.33|546.38|543.58|546.13|543.33|0
1653458630000|2022-05-25 06:03:50|546.38|543.58|545.88|543.08|546.38|543.58|545.63|542.83|0
1653458640000|2022-05-25 06:04:00|545.52|542.72|545.39|542.59|545.63|542.83|545.39|542.59|0
1653458650000|2022-05-25 06:04:10|545.27|542.47|544.89|542.09|545.27|542.47|544.89|542.09|0
1653458660000|2022-05-25 06:04:20|544.77|541.97|544.89|542.09|545.27|542.47|544.77|541.97|0
1653458670000|2022-05-25 06:04:30|545.14|542.34|545.76|542.96|545.76|542.96|545.14|542.34|0
1653458680000|2022-05-25 06:04:40|545.63|542.83|546.13|543.33|546.13|543.33|545.63|542.83|0
1653458690000|2022-05-25 06:04:50|545.88|543.08|545.63|542.83|545.88|543.08|545.63|542.83|0
1653458700000|2022-05-25 06:05:00|545.88|543.08|545.88|543.08|545.88|543.08|545.88|543.08|0
1653458710000|2022-05-25 06:05:10|546.01|543.21|546.01|543.21|546.01|543.21|545.88|543.08|0
1653458720000|2022-05-25 06:05:20|545.88|543.08|545.88|543.08|546.13|543.33|545.88|543.08|0
1653458730000|2022-05-25 06:05:30|545.63|542.83|545.63|542.83|545.88|543.08|545.63|542.83|0
1653458740000|2022-05-25 06:05:40|545.14|542.34|545.27|542.47|545.27|542.47|545.14|542.34|0
1653458750000|2022-05-25 06:05:50|545.14|542.34|545.27|542.47|545.27|542.47|545.14|542.34|0
1653458760000|2022-05-25 06:06:00|544.89|542.09|545.02|542.22|545.02|542.22|544.89|542.09|0
1653458770000|2022-05-25 06:06:10|544.89|542.09|545.39|542.59|545.39|542.59|544.89|542.09|0
1653458780000|2022-05-25 06:06:20|545.63|542.83|545.88|543.08|545.88|543.08|545.63|542.83|0
1653458790000|2022-05-25 06:06:30|546.01|543.21|545.63|542.83|546.01|543.21|545.63|542.83|0
1653458800000|2022-05-25 06:06:40|545.76|542.96|545.14|542.34|545.76|542.96|545.14|542.34|0
1653458810000|2022-05-25 06:06:50|545.27|542.47|545.27|542.47|545.27|542.47|545.27|542.47|0
1653458820000|2022-05-25 06:07:00|544.89|542.09|545.63|542.83|545.63|542.83|544.89|542.09|0
1653458830000|2022-05-25 06:07:10|545.88|543.08|545.39|542.59|545.88|543.08|545.39|542.59|0
1653458840000|2022-05-25 06:07:20|545.27|542.47|545.39|542.59|545.39|542.59|545.02|542.22|0
1653458850000|2022-05-25 06:07:30|545.76|542.96|545.88|543.08|545.88|543.08|545.63|542.83|0
1653458860000|2022-05-25 06:07:40|546.13|543.33|546.13|543.33|546.38|543.58|546.13|543.33|0
1653458870000|2022-05-25 06:07:50|545.76|542.96|545.39|542.59|545.76|542.96|545.39|542.59|0
1653458880000|2022-05-25 06:08:00|545.14|542.34|545.27|542.47|545.39|542.59|545.14|542.34|0
1653458890000|2022-05-25 06:08:10|544.89|542.09|544.89|542.09|544.89|542.09|544.89|542.09|0
1653458900000|2022-05-25 06:08:20|545.14|542.34|544.89|542.09|545.14|542.34|544.89|542.09|0
1653458910000|2022-05-25 06:08:30|545.02|542.22|544.4|541.6|545.14|542.34|544.4|541.6|0
1653458920000|2022-05-25 06:08:40|544.65|541.85|544.89|542.09|544.89|542.09|544.4|541.6|0
1653458930000|2022-05-25 06:08:50|545.27|542.47|545.27|542.47|545.27|542.47|545.27|542.47|0
1653458940000|2022-05-25 06:09:00|545.14|542.34|545.63|542.83|545.63|542.83|545.14|542.34|0
1653458950000|2022-05-25 06:09:10|545.88|543.08|546.62|543.82|546.62|543.82|545.88|543.08|0
1653458960000|2022-05-25 06:09:20|546.87|544.07|546.87|544.07|546.87|544.07|546.75|543.95|0
1653458970000|2022-05-25 06:09:30|546.62|543.82|546.62|543.82|546.62|543.82|546.62|543.82|0
1653458980000|2022-05-25 06:09:40|546.5|543.7|546.5|543.7|546.5|543.7|546.37|543.57|0
1653458990000|2022-05-25 06:09:50|546.62|543.82|546.37|543.57|546.62|543.82|546.37|543.57|0
1653459000000|2022-05-25 06:10:00|546.26|543.46|545.88|543.08|546.26|543.46|545.51|542.71|0
1653459010000|2022-05-25 06:10:10|545.67|542.87|545.55|542.75|545.67|542.87|545.3|542.5|0
1653459020000|2022-05-25 06:10:20|545.67|542.87|545.67|542.87|545.67|542.87|545.67|542.87|0
1653459030000|2022-05-25 06:10:30|545.43|542.63|545.3|542.5|545.43|542.63|545.3|542.5|0
1653459040000|2022-05-25 06:10:40|545.55|542.75|545.55|542.75|545.55|542.75|545.55|542.75|0
1653459050000|2022-05-25 06:10:50|545.67|542.87|545.67|542.87|545.79|542.99|545.67|542.87|0
1653459060000|2022-05-25 06:11:00|545.92|543.12|546.04|543.24|546.04|543.24|545.92|543.12|0
1653459070000|2022-05-25 06:11:10|546.29|543.49|546.66|543.86|546.66|543.86|546.29|543.49|0
1653459080000|2022-05-25 06:11:20|546.54|543.74|546.66|543.86|546.66|543.86|546.54|543.74|0
1653459090000|2022-05-25 06:11:30|546.78|543.98|546.66|543.86|546.78|543.98|546.66|543.86|0
1653459100000|2022-05-25 06:11:40|546.78|543.98|546.78|543.98|546.78|543.98|546.66|543.86|0
1653459110000|2022-05-25 06:11:50|547.03|544.23|546.91|544.11|547.03|544.23|546.91|544.11|0
1653459120000|2022-05-25 06:12:00|547.03|544.23|547.28|544.48|547.28|544.48|547.03|544.23|0
1653459130000|2022-05-25 06:12:10|547.03|544.23|547.03|544.23|547.53|544.73|547.03|544.23|0
1653459140000|2022-05-25 06:12:20|547.16|544.36|547.41|544.61|547.53|544.73|547.16|544.36|0
1653459150000|2022-05-25 06:12:30|547.53|544.73|547.77|544.97|547.77|544.97|547.53|544.73|0
1653459160000|2022-05-25 06:12:40|547.53|544.73|547.53|544.73|547.53|544.73|547.53|544.73|0
1653459170000|2022-05-25 06:12:50|547.28|544.48|547.53|544.73|547.53|544.73|547.28|544.48|0
1653459180000|2022-05-25 06:13:00|547.65|544.85|547.53|544.73|547.65|544.85|547.53|544.73|0
1653459190000|2022-05-25 06:13:10|547.77|544.97|547.9|545.1|547.9|545.1|547.77|544.97|0
1653459200000|2022-05-25 06:13:20|548.27|545.47|547.9|545.1|548.27|545.47|547.77|544.97|0
1653459210000|2022-05-25 06:13:30|548.02|545.22|548.02|545.22|548.02|545.22|548.02|545.22|0
1653459230000|2022-05-25 06:13:50|547.77|544.97|547.65|544.85|547.77|544.97|547.65|544.85|0
1653459240000|2022-05-25 06:14:00|547.52|544.72|547.77|544.97|547.77|544.97|547.52|544.72|0
1653459260000|2022-05-25 06:14:20|547.9|545.1|547.9|545.1|547.9|545.1|547.77|544.97|0
1653459270000|2022-05-25 06:14:30|547.77|544.97|548.02|545.22|548.02|545.22|547.77|544.97|0
1653459280000|2022-05-25 06:14:40|547.77|544.97|548.27|545.47|548.27|545.47|547.77|544.97|0
1653459290000|2022-05-25 06:14:50|548.02|545.22|547.77|544.97|548.15|545.35|547.77|544.97|0
1653459300000|2022-05-25 06:15:00|548.02|545.22|548.02|545.22|548.02|545.22|547.77|544.97|0
1653459310000|2022-05-25 06:15:10|548.15|545.35|548.4|545.6|548.51|545.71|548.15|545.35|0
1653459320000|2022-05-25 06:15:20|548.27|545.47|548.27|545.47|548.4|545.6|548.27|545.47|0
1653459330000|2022-05-25 06:15:30|548.15|545.35|547.77|544.97|548.15|545.35|547.77|544.97|0
1653459350000|2022-05-25 06:15:50|548.4|545.6|548.27|545.47|548.51|545.71|548.27|545.47|0
1653459360000|2022-05-25 06:16:00|548.15|545.35|548.27|545.47|548.27|545.47|548.15|545.35|0
1653459370000|2022-05-25 06:16:10|548.4|545.6|549.26|546.46|549.26|546.46|548.4|545.6|0
1653459380000|2022-05-25 06:16:20|549.01|546.21|549.26|546.46|549.26|546.46|549.01|546.21|0
1653459390000|2022-05-25 06:16:30|549.39|546.59|549.14|546.34|549.39|546.59|549.01|546.21|0
1653459400000|2022-05-25 06:16:40|549.26|546.46|549.26|546.46|549.26|546.46|549.26|546.46|0
1653459410000|2022-05-25 06:16:50|549.5|546.7|549.01|546.21|549.5|546.7|549.01|546.21|0
1653459420000|2022-05-25 06:17:00|549.14|546.34|549.01|546.21|549.14|546.34|549.01|546.21|0
1653459430000|2022-05-25 06:17:10|549.26|546.46|549.14|546.34|549.26|546.46|549.14|546.34|0
1653459440000|2022-05-25 06:17:20|550|547.2|549.88|547.08|550|547.2|549.75|546.95|0
1653459450000|2022-05-25 06:17:30|550|547.2|550|547.2|550|547.2|550|547.2|0
1653459460000|2022-05-25 06:17:40|550.13|547.33|549.75|546.95|550.13|547.33|549.75|546.95|0
1653459470000|2022-05-25 06:17:50|550|547.2|549.88|547.08|550|547.2|549.88|547.08|0
1653459480000|2022-05-25 06:18:00|549.75|546.95|549.88|547.08|549.88|547.08|549.5|546.7|0
1653459490000|2022-05-25 06:18:10|550.49|547.69|550.99|548.19|550.99|548.19|550.49|547.69|0
1653459500000|2022-05-25 06:18:20|551.24|548.44|550.74|547.94|551.24|548.44|550.74|547.94|0
1653459510000|2022-05-25 06:18:30|551.24|548.44|550.99|548.19|551.24|548.44|550.99|548.19|0
1653459520000|2022-05-25 06:18:40|551.24|548.44|551.73|548.93|551.73|548.93|551.12|548.32|0
1653459530000|2022-05-25 06:18:50|551.48|548.68|551.73|548.93|551.73|548.93|551.48|548.68|0
1653459540000|2022-05-25 06:19:00|551.86|549.06|552.11|549.31|552.11|549.31|551.86|549.06|0
1653459550000|2022-05-25 06:19:10|551.98|549.18|551.98|549.18|551.98|549.18|551.98|549.18|0
1653459560000|2022-05-25 06:19:20|551.86|549.06|551.61|548.81|551.98|549.18|551.61|548.81|0
1653459570000|2022-05-25 06:19:30|551.48|548.68|550.49|547.69|551.48|548.68|550.49|547.69|0
1653459580000|2022-05-25 06:19:40|550.38|547.58|550.38|547.58|550.38|547.58|550.38|547.58|0
1653459590000|2022-05-25 06:19:50|550.25|547.45|550.49|547.69|550.49|547.69|550.25|547.45|0
1653459600000|2022-05-25 06:20:00|550.62|547.82|550.25|547.45|550.62|547.82|550.25|547.45|0
1653459610000|2022-05-25 06:20:10|550|547.2|550|547.2|550.25|547.45|550|547.2|0
1653459620000|2022-05-25 06:20:20|550.25|547.45|549.88|547.08|550.25|547.45|549.88|547.08|0
1653459630000|2022-05-25 06:20:30|550|547.2|550.25|547.45|550.25|547.45|550|547.2|0
1653459640000|2022-05-25 06:20:40|550.49|547.69|550.49|547.69|550.49|547.69|550.49|547.69|0
1653459650000|2022-05-25 06:20:50|550.25|547.45|550.25|547.45|550.25|547.45|550.25|547.45|0
1653459660000|2022-05-25 06:21:00|550.13|547.33|549.26|546.46|550.13|547.33|549.26|546.46|0
1653459670000|2022-05-25 06:21:10|549.01|546.21|549.01|546.21|549.01|546.21|548.76|545.96|0
1653459680000|2022-05-25 06:21:20|548.89|546.09|549.01|546.21|549.01|546.21|548.89|546.09|0
1653459690000|2022-05-25 06:21:30|549.14|546.34|549.01|546.21|549.26|546.46|549.01|546.21|0
1653459700000|2022-05-25 06:21:40|549.5|546.7|549.01|546.21|549.5|546.7|549.01|546.21|0
1653459710000|2022-05-25 06:21:50|549.26|546.46|549.26|546.46|549.26|546.46|549.26|546.46|0
1653459720000|2022-05-25 06:22:00|549.14|546.34|549.14|546.34|549.26|546.46|549.14|546.34|0
1653459730000|2022-05-25 06:22:10|549.01|546.21|549.5|546.7|549.5|546.7|549.01|546.21|0
1653459740000|2022-05-25 06:22:20|549.26|546.46|549.75|546.95|549.75|546.95|549.26|546.46|0
1653459750000|2022-05-25 06:22:30|549.63|546.83|549.63|546.83|549.63|546.83|549.5|546.7|0
1653459760000|2022-05-25 06:22:40|549.5|546.7|549.63|546.83|549.63|546.83|549.5|546.7|0
1653459770000|2022-05-25 06:22:50|549.75|546.95|549.63|546.83|549.75|546.95|549.63|546.83|0
1653459780000|2022-05-25 06:23:00|549.75|546.95|550|547.2|550|547.2|549.63|546.83|0
1653459790000|2022-05-25 06:23:10|550.13|547.33|549.88|547.08|550.13|547.33|549.88|547.08|0
1653459800000|2022-05-25 06:23:20|550|547.2|550.25|547.45|550.25|547.45|550|547.2|0
1653459810000|2022-05-25 06:23:30|550.49|547.69|550.49|547.69|550.49|547.69|550.49|547.69|0
1653459820000|2022-05-25 06:23:40|550.37|547.57|550.37|547.57|550.37|547.57|550.37|547.57|0
1653459830000|2022-05-25 06:23:50|550.49|547.69|550.25|547.45|550.49|547.69|550.25|547.45|0
1653459850000|2022-05-25 06:24:10|550.49|547.69|550.49|547.69|550.74|547.94|550.49|547.69|0
1653459860000|2022-05-25 06:24:20|550.25|547.45|550.25|547.45|550.25|547.45|550.25|547.45|0
1653459870000|2022-05-25 06:24:30|550.13|547.33|550|547.2|550.13|547.33|550|547.2|0
1653459880000|2022-05-25 06:24:40|550.13|547.33|550|547.2|550.13|547.33|550|547.2|0
1653459890000|2022-05-25 06:24:50|550.13|547.33|550.25|547.45|550.25|547.45|550.13|547.33|0
1653459900000|2022-05-25 06:25:00|550|547.2|550|547.2|550|547.2|550|547.2|0
1653459920000|2022-05-25 06:25:20|549.75|546.95|549.5|546.7|549.75|546.95|549.5|546.7|0
1653459930000|2022-05-25 06:25:30|549.75|546.95|549.5|546.7|549.75|546.95|549.5|546.7|0
1653459940000|2022-05-25 06:25:40|550|547.2|549.75|546.95|550|547.2|549.75|546.95|0
1653459950000|2022-05-25 06:25:50|550|547.2|549.75|546.95|550|547.2|549.75|546.95|0
1653459960000|2022-05-25 06:26:00|550.37|547.57|550.13|547.33|550.49|547.69|550.13|547.33|0
1653459970000|2022-05-25 06:26:10|550.37|547.57|550.62|547.82|550.62|547.82|550.25|547.45|0
1653459980000|2022-05-25 06:26:20|550.74|547.94|551.12|548.32|551.12|548.32|550.74|547.94|0
1653459990000|2022-05-25 06:26:30|550.99|548.19|551.04|548.24|551.04|548.24|550.99|548.19|0
1653460000000|2022-05-25 06:26:40|551.29|548.49|551.17|548.37|551.29|548.49|551.04|548.24|0
1653460010000|2022-05-25 06:26:50|551.29|548.49|551.29|548.49|551.29|548.49|551.29|548.49|0
1653460020000|2022-05-25 06:27:00|551.17|548.37|551.29|548.49|551.29|548.49|551.17|548.37|0
1653460030000|2022-05-25 06:27:10|551.17|548.37|550.8|548|551.17|548.37|550.8|548|0
1653460040000|2022-05-25 06:27:20|550.55|547.75|550.55|547.75|550.55|547.75|550.55|547.75|0
1653460050000|2022-05-25 06:27:30|550.3|547.5|550.55|547.75|550.55|547.75|550.3|547.5|0
1653460060000|2022-05-25 06:27:40|550.43|547.63|550.3|547.5|550.43|547.63|550.3|547.5|0
1653460070000|2022-05-25 06:27:50|550.05|547.25|550.55|547.75|550.55|547.75|550.05|547.25|0
1653460080000|2022-05-25 06:28:00|551.04|548.24|550.43|547.63|551.04|548.24|550.43|547.63|0
1653460090000|2022-05-25 06:28:10|550.3|547.5|550.43|547.63|550.43|547.63|550.3|547.5|0
1653460100000|2022-05-25 06:28:20|550.55|547.75|550.79|547.99|550.79|547.99|550.55|547.75|0
1653460110000|2022-05-25 06:28:30|550.43|547.63|550.18|547.38|550.55|547.75|550.18|547.38|0
1653460120000|2022-05-25 06:28:40|550.05|547.25|549.81|547.01|550.05|547.25|549.81|547.01|0
1653460130000|2022-05-25 06:28:50|549.56|546.76|550.3|547.5|550.3|547.5|549.56|546.76|0
1653460140000|2022-05-25 06:29:00|550.05|547.25|550.05|547.25|550.3|547.5|550.05|547.25|0
1653460150000|2022-05-25 06:29:10|549.93|547.13|550.05|547.25|550.05|547.25|549.93|547.13|0
1653460160000|2022-05-25 06:29:20|549.81|547.01|549.81|547.01|549.81|547.01|549.81|547.01|0
1653460170000|2022-05-25 06:29:30|549.56|546.76|549.93|547.13|550.05|547.25|549.56|546.76|0
1653460180000|2022-05-25 06:29:40|549.81|547.01|549.69|546.89|549.81|547.01|549.69|546.89|0
1653460190000|2022-05-25 06:29:50|549.81|547.01|549.69|546.89|549.93|547.13|549.69|546.89|0
1653460200000|2022-05-25 06:30:00|549.81|547.01|549.31|546.51|549.81|547.01|549.31|546.51|0
1653460210000|2022-05-25 06:30:10|549.06|546.26|548.82|546.02|549.31|546.51|548.82|546.02|0
1653460220000|2022-05-25 06:30:20|549.06|546.26|549.31|546.51|549.31|546.51|549.06|546.26|0
1653460230000|2022-05-25 06:30:30|549.06|546.26|549.44|546.64|549.44|546.64|549.06|546.26|0
1653460240000|2022-05-25 06:30:40|549.56|546.76|549.56|546.76|549.56|546.76|549.56|546.76|0
1653460250000|2022-05-25 06:30:50|549.69|546.89|549.93|547.13|549.93|547.13|549.69|546.89|0
1653460260000|2022-05-25 06:31:00|550.05|547.25|549.81|547.01|550.05|547.25|549.81|547.01|0
1653460270000|2022-05-25 06:31:10|549.69|546.89|549.81|547.01|549.81|547.01|549.56|546.76|0
1653460290000|2022-05-25 06:31:30|549.56|546.76|549.81|547.01|550.05|547.25|549.56|546.76|0
1653460300000|2022-05-25 06:31:40|550.05|547.25|550.05|547.25|550.05|547.25|550.05|547.25|0
1653460310000|2022-05-25 06:31:50|549.93|547.13|549.81|547.01|549.93|547.13|549.81|547.01|0
1653460320000|2022-05-25 06:32:00|549.56|546.76|549.56|546.76|549.56|546.76|549.56|546.76|0
1653460330000|2022-05-25 06:32:10|549.81|547.01|549.81|547.01|549.81|547.01|549.81|547.01|0
1653460340000|2022-05-25 06:32:20|550.3|547.5|550.3|547.5|550.3|547.5|550.3|547.5|0
1653460350000|2022-05-25 06:32:30|550.55|547.75|550.55|547.75|550.55|547.75|550.55|547.75|0
1653460370000|2022-05-25 06:32:50|551.29|548.49|551.04|548.24|551.42|548.62|551.04|548.24|0
1653460380000|2022-05-25 06:33:00|550.79|547.99|550.79|547.99|550.79|547.99|550.79|547.99|0
1653460390000|2022-05-25 06:33:10|551.04|548.24|551.54|548.74|551.54|548.74|551.04|548.24|0
1653460400000|2022-05-25 06:33:20|551.29|548.49|551.54|548.74|551.54|548.74|551.17|548.37|0
1653460410000|2022-05-25 06:33:30|551.42|548.62|551.29|548.49|551.42|548.62|551.29|548.49|0
1653460420000|2022-05-25 06:33:40|551.17|548.37|551.17|548.37|551.17|548.37|551.17|548.37|0
1653460430000|2022-05-25 06:33:50|550.79|547.99|550.79|547.99|550.79|547.99|550.68|547.88|0
1653460440000|2022-05-25 06:34:00|550.68|547.88|550.18|547.38|550.68|547.88|550.18|547.38|0
1653460450000|2022-05-25 06:34:10|550.05|547.25|550.05|547.25|550.05|547.25|549.81|547.01|0
1653460460000|2022-05-25 06:34:20|549.93|547.13|549.56|546.76|549.93|547.13|549.56|546.76|0
1653460470000|2022-05-25 06:34:30|549.06|546.26|549.06|546.26|549.31|546.51|549.06|546.26|0
1653460480000|2022-05-25 06:34:40|549.19|546.39|549.06|546.26|549.31|546.51|549.06|546.26|0
1653460490000|2022-05-25 06:34:50|548.82|546.02|548.57|545.77|548.82|546.02|548.57|545.77|0
1653460500000|2022-05-25 06:35:00|548.32|545.52|547.21|544.41|548.32|545.52|547.08|544.28|0
1653460510000|2022-05-25 06:35:10|547.33|544.53|547.58|544.78|547.58|544.78|547.33|544.53|0
1653460530000|2022-05-25 06:35:30|547.08|544.28|547.08|544.28|547.08|544.28|547.08|544.28|0
1653460540000|2022-05-25 06:35:40|547.33|544.53|547.33|544.53|547.33|544.53|547.21|544.41|0
1653460550000|2022-05-25 06:35:50|547.08|544.28|547.46|544.66|547.46|544.66|547.08|544.28|0
1653460560000|2022-05-25 06:36:00|547.33|544.53|547.08|544.28|547.33|544.53|546.97|544.17|0
1653460570000|2022-05-25 06:36:10|547.33|544.53|547.08|544.28|547.33|544.53|547.08|544.28|0
1653460580000|2022-05-25 06:36:20|546.97|544.17|546.59|543.79|546.97|544.17|546.59|543.79|0
1653460590000|2022-05-25 06:36:30|546.47|543.67|545.73|542.93|546.59|543.79|545.73|542.93|0
1653460600000|2022-05-25 06:36:40|545.85|543.05|545.85|543.05|545.85|543.05|545.6|542.8|0
1653460610000|2022-05-25 06:36:50|545.98|543.18|546.34|543.54|546.34|543.54|545.98|543.18|0
1653460620000|2022-05-25 06:37:00|546.22|543.42|546.34|543.54|546.34|543.54|546.1|543.3|0
1653460630000|2022-05-25 06:37:10|546.1|543.3|546.34|543.54|546.34|543.54|546.1|543.3|0
1653460640000|2022-05-25 06:37:20|546.47|543.67|546.59|543.79|546.59|543.79|546.47|543.67|0
1653460650000|2022-05-25 06:37:30|546.34|543.54|546.34|543.54|546.34|543.54|546.1|543.3|0
1653460660000|2022-05-25 06:37:40|546.1|543.3|546.22|543.42|546.59|543.79|546.1|543.3|0
1653460670000|2022-05-25 06:37:50|546.1|543.3|546.1|543.3|546.1|543.3|546.1|543.3|0
1653460680000|2022-05-25 06:38:00|546.34|543.54|546.1|543.3|546.34|543.54|546.1|543.3|0
1653460690000|2022-05-25 06:38:10|545.85|543.05|544.37|541.57|545.85|543.05|544.12|541.32|0
1653460700000|2022-05-25 06:38:20|544.49|541.69|544.37|541.57|544.49|541.69|544.37|541.57|0
1653460710000|2022-05-25 06:38:30|544.12|541.32|544.37|541.57|544.37|541.57|543.87|541.07|0
1653460720000|2022-05-25 06:38:40|544.49|541.69|544.37|541.57|544.49|541.69|544.37|541.57|0
1653460730000|2022-05-25 06:38:50|544.12|541.32|544.61|541.81|544.61|541.81|544.12|541.32|0
1653460740000|2022-05-25 06:39:00|544.37|541.57|544.86|542.06|544.86|542.06|544.37|541.57|0
1653460750000|2022-05-25 06:39:10|544.61|541.81|544.74|541.94|544.74|541.94|544.61|541.81|0
1653460760000|2022-05-25 06:39:20|544.86|542.06|544.61|541.81|544.86|542.06|544.49|541.69|0
1653460770000|2022-05-25 06:39:30|544.36|541.56|544.36|541.56|544.36|541.56|544.36|541.56|0
1653460780000|2022-05-25 06:39:40|543.13|540.33|543.13|540.33|543.13|540.33|543.13|540.33|0
1653460790000|2022-05-25 06:39:50|543.01|540.21|543.5|540.7|543.5|540.7|543.01|540.21|0
1653460800000|2022-05-25 06:40:00|543.38|540.58|543.62|540.82|543.62|540.82|543.38|540.58|0
1653460810000|2022-05-25 06:40:10|543.38|540.58|543.75|540.95|543.87|541.07|543.38|540.58|0
1653460820000|2022-05-25 06:40:20|544.12|541.32|544|541.2|544.12|541.32|543.87|541.07|0
1653460830000|2022-05-25 06:40:30|543.87|541.07|543.62|540.82|543.87|541.07|543.62|540.82|0
1653460840000|2022-05-25 06:40:40|543.38|540.58|543.75|540.95|543.87|541.07|543.38|540.58|0
1653460850000|2022-05-25 06:40:50|543.38|540.58|543.38|540.58|543.5|540.7|543.38|540.58|0
1653460860000|2022-05-25 06:41:00|543.13|540.33|543.38|540.58|543.38|540.58|543.13|540.33|0
1653460880000|2022-05-25 06:41:20|542.14|539.34|542.27|539.47|542.27|539.47|542.14|539.34|0
1653460890000|2022-05-25 06:41:30|542.39|539.59|542.39|539.59|542.39|539.59|542.27|539.47|0
1653460900000|2022-05-25 06:41:40|542.52|539.72|542.39|539.59|542.63|539.83|542.39|539.59|0
1653460910000|2022-05-25 06:41:50|542.63|539.83|542.63|539.83|542.63|539.83|542.63|539.83|0
1653460920000|2022-05-25 06:42:00|542.88|540.08|542.76|539.96|542.88|540.08|542.76|539.96|0
1653460930000|2022-05-25 06:42:10|542.88|540.08|542.63|539.83|542.88|540.08|542.63|539.83|0
1653460940000|2022-05-25 06:42:20|543.13|540.33|543.13|540.33|543.13|540.33|543.13|540.33|0
1653460950000|2022-05-25 06:42:30|543.38|540.58|543.62|540.82|543.62|540.82|543.38|540.58|0
1653460970000|2022-05-25 06:42:50|542.39|539.59|541.65|538.85|542.39|539.59|541.65|538.85|0
1653460980000|2022-05-25 06:43:00|541.53|538.73|541.4|538.6|541.65|538.85|541.15|538.35|0
1653460990000|2022-05-25 06:43:10|541.65|538.85|542.39|539.59|542.39|539.59|541.65|538.85|0
1653461000000|2022-05-25 06:43:20|542.76|539.96|542.76|539.96|542.76|539.96|542.76|539.96|0
1653461010000|2022-05-25 06:43:30|542.63|539.83|542.88|540.08|542.88|540.08|542.63|539.83|0
1653461020000|2022-05-25 06:43:40|542.63|539.83|542.39|539.59|542.88|540.08|542.39|539.59|0
1653461030000|2022-05-25 06:43:50|542.52|539.72|542.27|539.47|542.52|539.72|542.27|539.47|0
1653461040000|2022-05-25 06:44:00|542.39|539.59|542.39|539.59|542.39|539.59|542.39|539.59|0
1653461050000|2022-05-25 06:44:10|542.52|539.72|542.63|539.83|542.63|539.83|542.52|539.72|0
1653461060000|2022-05-25 06:44:20|542.39|539.59|542.14|539.34|542.39|539.59|542.14|539.34|0
1653461070000|2022-05-25 06:44:30|540.54|537.74|540.16|537.36|540.91|538.11|540.16|537.36|0
1653461080000|2022-05-25 06:44:40|540.05|537.25|540.41|537.61|540.41|537.61|539.92|537.12|0
1653461090000|2022-05-25 06:44:50|540.16|537.36|540.41|537.61|540.41|537.61|539.92|537.12|0
1653461100000|2022-05-25 06:45:00|540.66|537.86|540.16|537.36|540.66|537.86|540.16|537.36|0
1653461110000|2022-05-25 06:45:10|540.66|537.86|540.66|537.86|540.66|537.86|540.41|537.61|0
1653461120000|2022-05-25 06:45:20|540.79|537.99|540.41|537.61|540.79|537.99|540.41|537.61|0
1653461130000|2022-05-25 06:45:30|540.16|537.36|541.15|538.35|541.15|538.35|540.16|537.36|0
1653461140000|2022-05-25 06:45:40|541.03|538.23|541.15|538.35|541.15|538.35|541.03|538.23|0
1653461150000|2022-05-25 06:45:50|540.9|538.1|540.79|537.99|540.9|538.1|540.79|537.99|0
1653461160000|2022-05-25 06:46:00|540.66|537.86|540.9|538.1|541.15|538.35|540.41|537.61|0
1653461170000|2022-05-25 06:46:10|541.53|538.73|541.89|539.09|542.14|539.34|541.53|538.73|0
1653461180000|2022-05-25 06:46:20|542.02|539.22|542.14|539.34|542.14|539.34|541.89|539.09|0
1653461200000|2022-05-25 06:46:40|542.27|539.47|542.14|539.34|542.27|539.47|542.14|539.34|0
1653461210000|2022-05-25 06:46:50|542.39|539.59|542.63|539.83|542.63|539.83|542.39|539.59|0
1653461220000|2022-05-25 06:47:00|542.52|539.72|542.88|540.08|542.88|540.08|542.52|539.72|0
1653461230000|2022-05-25 06:47:10|542.63|539.83|542.88|540.08|543.01|540.21|542.63|539.83|0
1653461240000|2022-05-25 06:47:20|543.13|540.33|543.38|540.58|543.38|540.58|543.01|540.21|0
1653461250000|2022-05-25 06:47:30|543.01|540.21|541.15|538.35|543.13|540.33|541.15|538.35|0
1653461260000|2022-05-25 06:47:40|541.65|538.85|541.89|539.09|541.89|539.09|541.65|538.85|0
1653461270000|2022-05-25 06:47:50|541.65|538.85|541.89|539.09|541.89|539.09|541.65|538.85|0
1653461280000|2022-05-25 06:48:00|541.65|538.85|541.65|538.85|541.65|538.85|541.65|538.85|0
1653461290000|2022-05-25 06:48:10|541.53|538.73|540.9|538.1|541.53|538.73|540.9|538.1|0
1653461300000|2022-05-25 06:48:20|541.15|538.35|541.03|538.23|541.15|538.35|541.03|538.23|0
1653461310000|2022-05-25 06:48:30|541.15|538.35|540.66|537.86|541.15|538.35|540.66|537.86|0
1653461320000|2022-05-25 06:48:40|540.54|537.74|540.66|537.86|540.9|538.1|540.54|537.74|0
1653461330000|2022-05-25 06:48:50|540.9|538.1|540.66|537.86|540.9|538.1|540.66|537.86|0
1653461340000|2022-05-25 06:49:00|540.54|537.74|539.92|537.12|540.54|537.74|539.92|537.12|0
1653461350000|2022-05-25 06:49:10|538.43|535.63|538.68|535.88|538.68|535.88|538.43|535.63|0
1653461360000|2022-05-25 06:49:20|538.56|535.76|538.19|535.39|538.56|535.76|538.19|535.39|0
1653461370000|2022-05-25 06:49:30|537.94|535.14|539.06|536.26|539.06|536.26|537.94|535.14|0
1653461380000|2022-05-25 06:49:40|539.18|536.38|539.3|536.5|539.3|536.5|539.18|536.38|0
1653461390000|2022-05-25 06:49:50|539.18|536.38|538.56|535.76|539.18|536.38|538.56|535.76|0
1653461400000|2022-05-25 06:50:00|539.18|536.38|538.93|536.13|539.18|536.38|538.93|536.13|0
1653461410000|2022-05-25 06:50:10|538.81|536.01|538.93|536.13|538.93|536.13|538.81|536.01|0
1653461420000|2022-05-25 06:50:20|539.18|536.38|539.18|536.38|539.18|536.38|539.18|536.38|0
1653461430000|2022-05-25 06:50:30|539.3|536.5|539.06|536.26|539.3|536.5|539.06|536.26|0
1653461440000|2022-05-25 06:50:40|539.18|536.38|538.32|535.52|539.18|536.38|537.69|534.89|0
1653461450000|2022-05-25 06:50:50|538.43|535.63|538.43|535.63|538.43|535.63|538.43|535.63|0
1653461460000|2022-05-25 06:51:00|538.68|535.88|538.93|536.13|538.93|536.13|538.68|535.88|0
1653461470000|2022-05-25 06:51:10|539.42|536.62|539.92|537.12|539.92|537.12|539.42|536.62|0
1653461480000|2022-05-25 06:51:20|539.67|536.87|539.42|536.62|539.67|536.87|539.42|536.62|0
1653461490000|2022-05-25 06:51:30|539.55|536.75|539.67|536.87|539.67|536.87|539.55|536.75|0
1653461500000|2022-05-25 06:51:40|539.92|537.12|539.92|537.12|539.92|537.12|539.92|537.12|0
1653461510000|2022-05-25 06:51:50|539.67|536.87|539.67|536.87|539.67|536.87|539.67|536.87|0
1653461520000|2022-05-25 06:52:00|539.42|536.62|539.67|536.87|539.67|536.87|539.42|536.62|0
1653461530000|2022-05-25 06:52:10|538.43|535.63|537.2|534.4|538.43|535.63|537.2|534.4|0
1653461540000|2022-05-25 06:52:20|537.45|534.65|537.69|534.89|537.69|534.89|537.45|534.65|0
1653461550000|2022-05-25 06:52:30|537.45|534.65|537.45|534.65|537.45|534.65|537.45|534.65|0
1653461560000|2022-05-25 06:52:40|537.69|534.89|538.43|535.63|538.43|535.63|537.69|534.89|0
1653461570000|2022-05-25 06:52:50|538.68|535.88|538.43|535.63|538.68|535.88|538.43|535.63|0
1653461580000|2022-05-25 06:53:00|538.56|535.76|538.43|535.63|538.56|535.76|538.43|535.63|0
1653461590000|2022-05-25 06:53:10|538.56|535.76|538.56|535.76|538.56|535.76|538.56|535.76|0
1653461600000|2022-05-25 06:53:20|538.93|536.13|538.81|536.01|538.93|536.13|538.81|536.01|0
1653461610000|2022-05-25 06:53:30|538.93|536.13|538.93|536.13|538.93|536.13|538.81|536.01|0
1653461620000|2022-05-25 06:53:40|538.81|536.01|538.68|535.88|538.81|536.01|538.68|535.88|0
1653461630000|2022-05-25 06:53:50|535.72|532.92|536.95|534.15|537.2|534.4|535.72|532.92|0
1653461640000|2022-05-25 06:54:00|537.2|534.4|536.95|534.15|537.2|534.4|536.59|533.79|0
1653461650000|2022-05-25 06:54:10|537.45|534.65|537.2|534.4|537.45|534.65|537.2|534.4|0
1653461660000|2022-05-25 06:54:20|536.95|534.15|537.2|534.4|537.2|534.4|536.95|534.15|0
1653461670000|2022-05-25 06:54:30|537.45|534.65|536.83|534.03|537.45|534.65|536.59|533.79|0
1653461680000|2022-05-25 06:54:40|536.71|533.91|537.2|534.4|537.2|534.4|536.71|533.91|0
1653461690000|2022-05-25 06:54:50|537.33|534.53|537.45|534.65|537.45|534.65|537.2|534.4|0
1653461700000|2022-05-25 06:55:00|537.69|534.89|537.94|535.14|538.19|535.39|537.69|534.89|0
1653461710000|2022-05-25 06:55:10|538.19|535.39|538.19|535.39|538.19|535.39|538.19|535.39|0
1653461720000|2022-05-25 06:55:20|537.33|534.53|536.21|533.41|537.94|535.14|536.21|533.41|0
1653461730000|2022-05-25 06:55:30|535.96|533.16|536.21|533.41|536.21|533.41|535.96|533.16|0
1653461740000|2022-05-25 06:55:40|536.34|533.54|536.21|533.41|536.34|533.54|536.21|533.41|0
1653461750000|2022-05-25 06:55:50|536.34|533.54|536.34|533.54|536.34|533.54|536.21|533.41|0
1653461760000|2022-05-25 06:56:00|536.46|533.66|536.83|534.03|536.95|534.15|536.46|533.66|0
1653461770000|2022-05-25 06:56:10|537.08|534.28|538.19|535.39|538.19|535.39|537.08|534.28|0
1653461780000|2022-05-25 06:56:20|537.94|535.14|538.32|535.52|538.32|535.52|537.94|535.14|0
1653461790000|2022-05-25 06:56:30|538.19|535.39|538.56|535.76|538.68|535.88|538.19|535.39|0
1653461800000|2022-05-25 06:56:40|538.81|536.01|538.68|535.88|538.93|536.13|538.68|535.88|0
1653461810000|2022-05-25 06:56:50|538.56|535.76|537.2|534.4|538.56|535.76|537.2|534.4|0
1653461820000|2022-05-25 06:57:00|536.46|533.66|536.95|534.15|536.95|534.15|536.46|533.66|0
1653461830000|2022-05-25 06:57:10|536.71|533.91|537.45|534.65|537.45|534.65|536.71|533.91|0
1653461850000|2022-05-25 06:57:30|537.69|534.89|537.82|535.02|537.82|535.02|537.69|534.89|0
1653461860000|2022-05-25 06:57:40|537.69|534.89|538.19|535.39|538.19|535.39|537.69|534.89|0
1653461870000|2022-05-25 06:57:50|538.07|535.27|537.94|535.14|538.07|535.27|537.94|535.14|0
1653461880000|2022-05-25 06:58:00|538.19|535.39|538.43|535.63|538.43|535.63|538.19|535.39|0
1653461890000|2022-05-25 06:58:10|538.68|535.88|538.43|535.63|538.68|535.88|538.43|535.63|0
1653461900000|2022-05-25 06:58:20|538.56|535.76|538.19|535.39|538.56|535.76|538.19|535.39|0
1653461910000|2022-05-25 06:58:30|537.45|534.65|535.96|533.16|537.45|534.65|535.72|532.92|0
1653461920000|2022-05-25 06:58:40|536.21|533.41|536.46|533.66|536.59|533.79|536.21|533.41|0
1653461930000|2022-05-25 06:58:50|536.21|533.41|536.21|533.41|536.21|533.41|536.21|533.41|0
1653461940000|2022-05-25 06:59:00|535.85|533.05|537.2|534.4|537.2|534.4|535.85|533.05|0
1653461950000|2022-05-25 06:59:10|537.33|534.53|537.33|534.53|537.33|534.53|537.2|534.4|0
1653461960000|2022-05-25 06:59:20|537.45|534.65|538.19|535.39|538.19|535.39|537.45|534.65|0
1653461970000|2022-05-25 06:59:30|538.43|535.63|538.19|535.39|538.43|535.63|538.19|535.39|0
1653461980000|2022-05-25 06:59:40|538.43|535.63|538.56|535.76|538.56|535.76|538.43|535.63|0
1653461990000|2022-05-25 06:59:50|538.68|535.88|535.22|532.42|538.68|535.88|535.22|532.42|0
1653462000000|2022-05-25 07:00:00|536.34|533.54|536.83|534.03|536.83|534.03|536.09|533.29|0
1653462010000|2022-05-25 07:00:10|537.33|534.53|538.19|535.39|538.19|535.39|537.33|534.53|0
1653462020000|2022-05-25 07:00:20|537.94|535.14|538.68|535.88|538.68|535.88|537.69|534.89|0
1653462030000|2022-05-25 07:00:30|539.17|536.37|537.94|535.14|539.17|536.37|537.94|535.14|0
1653462040000|2022-05-25 07:00:40|537.82|535.02|538.43|535.63|538.43|535.63|537.82|535.02|0
1653462050000|2022-05-25 07:00:50|537.82|535.02|537.82|535.02|537.82|535.02|537.82|535.02|0
1653462060000|2022-05-25 07:01:00|538.43|535.63|539.92|537.12|539.92|537.12|538.43|535.63|0
1653462070000|2022-05-25 07:01:10|539.67|536.87|540.16|537.36|540.16|537.36|539.67|536.87|0
1653462080000|2022-05-25 07:01:20|539.42|536.62|539.42|536.62|539.42|536.62|539.17|536.37|0
1653462090000|2022-05-25 07:01:30|539.17|536.37|539.67|536.87|539.67|536.87|538.93|536.13|0
1653462100000|2022-05-25 07:01:40|539.42|536.62|540.41|537.61|540.41|537.61|539.42|536.62|0
1653462110000|2022-05-25 07:01:50|540.66|537.86|541.03|538.23|541.03|538.23|540.66|537.86|0
1653462120000|2022-05-25 07:02:00|541.15|538.35|541.15|538.35|541.15|538.35|540.9|538.1|0
1653462130000|2022-05-25 07:02:10|541.64|538.84|541.28|538.48|541.64|538.84|541.28|538.48|0
1653462140000|2022-05-25 07:02:20|541.15|538.35|541.64|538.84|541.64|538.84|540.9|538.1|0
1653462150000|2022-05-25 07:02:30|541.28|538.48|540.9|538.1|541.4|538.6|540.9|538.1|0
1653462160000|2022-05-25 07:02:40|540.66|537.86|540.41|537.61|540.78|537.98|540.41|537.61|0
1653462170000|2022-05-25 07:02:50|540.78|537.98|540.66|537.86|540.78|537.98|540.66|537.86|0
1653462180000|2022-05-25 07:03:00|540.78|537.98|541.53|538.73|541.64|538.84|540.78|537.98|0
1653462190000|2022-05-25 07:03:10|541.15|538.35|540.9|538.1|541.15|538.35|540.9|538.1|0
1653462200000|2022-05-25 07:03:20|540.54|537.74|541.03|538.23|541.03|538.23|540.41|537.61|0
1653462210000|2022-05-25 07:03:30|540.66|537.86|541.64|538.84|541.64|538.84|540.66|537.86|0
1653462220000|2022-05-25 07:03:40|541.4|538.6|541.89|539.09|541.89|539.09|541.4|538.6|0
1653462230000|2022-05-25 07:03:50|542.39|539.59|542.02|539.22|542.39|539.59|542.02|539.22|0
1653462240000|2022-05-25 07:04:00|542.14|539.34|542.39|539.59|542.63|539.83|542.14|539.34|0
1653462250000|2022-05-25 07:04:10|542.14|539.34|542.88|540.08|542.88|540.08|542.14|539.34|0
1653462260000|2022-05-25 07:04:20|542.63|539.83|542.76|539.96|542.76|539.96|542.51|539.71|0
1653462270000|2022-05-25 07:04:30|543.37|540.57|543.5|540.7|543.5|540.7|543.37|540.57|0
1653462280000|2022-05-25 07:04:40|543.26|540.46|543.37|540.57|543.87|541.07|543.26|540.46|0
1653462290000|2022-05-25 07:04:50|543.13|540.33|543.13|540.33|543.5|540.7|543.13|540.33|0
1653462300000|2022-05-25 07:05:00|543.06|540.66|542.93|540.53|543.06|540.66|542.81|540.41|0
1653462310000|2022-05-25 07:05:10|542.81|540.41|543.67|541.27|543.67|541.27|542.68|540.28|0
1653462320000|2022-05-25 07:05:20|543.55|541.15|543.67|541.27|543.67|541.27|543.42|541.02|0
1653462330000|2022-05-25 07:05:30|543.55|541.15|543.42|541.02|543.67|541.27|543.42|541.02|0
1653462340000|2022-05-25 07:05:40|543.67|541.27|543.67|541.27|543.67|541.27|543.67|541.27|0
1653462350000|2022-05-25 07:05:50|543.17|540.77|542.68|540.28|543.17|540.77|542.68|540.28|0
1653462360000|2022-05-25 07:06:00|542.81|540.41|543.06|540.66|543.42|541.02|542.81|540.41|0
1653462370000|2022-05-25 07:06:10|542.43|540.03|542.19|539.79|542.43|540.03|542.19|539.79|0
1653462380000|2022-05-25 07:06:20|541.44|539.04|541.2|538.8|541.44|539.04|541.2|538.8|0
1653462390000|2022-05-25 07:06:30|541.44|539.04|541.57|539.17|541.82|539.42|541.44|539.04|0
1653462400000|2022-05-25 07:06:40|541.69|539.29|542.31|539.91|542.31|539.91|541.69|539.29|0
1653462410000|2022-05-25 07:06:50|542.43|540.03|541.69|539.29|542.43|540.03|541.69|539.29|0
1653462420000|2022-05-25 07:07:00|541.94|539.54|541.2|538.8|541.94|539.54|541.2|538.8|0
1653462430000|2022-05-25 07:07:10|541.57|539.17|540.46|538.06|541.57|539.17|540.46|538.06|0
1653462440000|2022-05-25 07:07:20|540.58|538.18|540.95|538.55|540.95|538.55|540.46|538.06|0
1653462450000|2022-05-25 07:07:30|541.2|538.8|541.44|539.04|541.69|539.29|541.2|538.8|0
1653462460000|2022-05-25 07:07:40|540.95|538.55|540.95|538.55|540.95|538.55|540.95|538.55|0
1653462470000|2022-05-25 07:07:50|541.2|538.8|542.19|539.79|542.19|539.79|541.2|538.8|0
1653462480000|2022-05-25 07:08:00|541.94|539.54|540.7|538.3|541.94|539.54|540.7|538.3|0
1653462490000|2022-05-25 07:08:10|539.47|537.07|540.7|538.3|540.7|538.3|539.47|537.07|0
1653462500000|2022-05-25 07:08:20|540.34|537.94|540.21|537.81|540.34|537.94|540.21|537.81|0
1653462510000|2022-05-25 07:08:30|540.46|538.06|540.21|537.81|540.58|538.18|540.21|537.81|0
1653462520000|2022-05-25 07:08:40|539.96|537.56|539.71|537.31|539.96|537.56|539.71|537.31|0
1653462530000|2022-05-25 07:08:50|539.84|537.44|540.21|537.81|540.21|537.81|539.6|537.2|0
1653462540000|2022-05-25 07:09:00|539.35|536.95|538.36|535.96|539.47|537.07|538.36|535.96|0
1653462550000|2022-05-25 07:09:10|537.74|535.34|538.48|536.08|538.48|536.08|537.74|535.34|0
1653462560000|2022-05-25 07:09:20|538.23|535.83|538.73|536.33|538.73|536.33|538.23|535.83|0
1653462570000|2022-05-25 07:09:30|538.48|536.08|538.73|536.33|538.73|536.33|538.48|536.08|0
1653462580000|2022-05-25 07:09:40|538.36|535.96|538.36|535.96|538.36|535.96|538.23|535.83|0
1653462590000|2022-05-25 07:09:50|538.73|536.33|539.1|536.7|539.1|536.7|538.73|536.33|0
1653462600000|2022-05-25 07:10:00|539.47|537.07|539.96|537.56|539.96|537.56|539.35|536.95|0
1653462610000|2022-05-25 07:10:10|539.84|537.44|539.84|537.44|539.84|537.44|539.71|537.31|0
1653462620000|2022-05-25 07:10:20|539.71|537.31|538.85|536.45|539.71|537.31|538.85|536.45|0
1653462630000|2022-05-25 07:10:30|538.73|536.33|538.73|536.33|539.1|536.7|538.73|536.33|0
1653462640000|2022-05-25 07:10:40|538.97|536.57|539.35|536.95|539.35|536.95|538.97|536.57|0
1653462650000|2022-05-25 07:10:50|539.47|537.07|539.22|536.82|539.47|537.07|539.1|536.7|0
1653462660000|2022-05-25 07:11:00|539.47|537.07|539.35|536.95|539.71|537.31|539.1|536.7|0
1653462670000|2022-05-25 07:11:10|539.47|537.07|540.21|537.81|540.21|537.81|539.47|537.07|0
1653462680000|2022-05-25 07:11:20|541.44|539.04|541.69|539.29|542.07|539.67|540.95|538.55|0
1653462690000|2022-05-25 07:11:30|540.95|538.55|540.83|538.43|540.95|538.55|540.7|538.3|0
1653462700000|2022-05-25 07:11:40|540.46|538.06|539.47|537.07|540.46|538.06|539.47|537.07|0
1653462710000|2022-05-25 07:11:50|539.22|536.82|539.96|537.56|539.96|537.56|539.22|536.82|0
1653462720000|2022-05-25 07:12:00|540.21|537.81|539.1|536.7|540.21|537.81|538.97|536.57|0
1653462730000|2022-05-25 07:12:10|538.73|536.33|539.47|537.07|539.47|537.07|538.73|536.33|0
1653462740000|2022-05-25 07:12:20|539.71|537.31|539.22|536.82|539.84|537.44|539.22|536.82|0
1653462750000|2022-05-25 07:12:30|539.96|537.56|539.47|537.07|539.96|537.56|539.22|536.82|0
1653462760000|2022-05-25 07:12:40|539.84|537.44|539.47|537.07|539.84|537.44|539.22|536.82|0
1653462770000|2022-05-25 07:12:50|539.71|537.31|540.21|537.81|540.21|537.81|539.71|537.31|0
1653462780000|2022-05-25 07:13:00|539.96|537.56|539.96|537.56|539.96|537.56|539.35|536.95|0
1653462790000|2022-05-25 07:13:10|540.34|537.94|539.96|537.56|540.34|537.94|539.71|537.31|0
1653462800000|2022-05-25 07:13:20|539.84|537.44|539.47|537.07|539.84|537.44|539.22|536.82|0
1653462810000|2022-05-25 07:13:30|539.71|537.31|539.47|537.07|539.84|537.44|539.35|536.95|0
1653462820000|2022-05-25 07:13:40|539.35|536.95|539.1|536.7|539.35|536.95|539.1|536.7|0
1653462830000|2022-05-25 07:13:50|538.97|536.57|539.6|537.2|539.6|537.2|538.97|536.57|0
1653462840000|2022-05-25 07:14:00|539.71|537.31|539.35|536.95|539.71|537.31|539.35|536.95|0
1653462850000|2022-05-25 07:14:10|539.22|536.82|538.48|536.08|539.22|536.82|538.48|536.08|0
1653462860000|2022-05-25 07:14:20|538.97|536.57|538.97|536.57|538.97|536.57|538.73|536.33|0
1653462870000|2022-05-25 07:14:30|538.23|535.83|537.74|535.34|538.23|535.83|537.74|535.34|0
1653462880000|2022-05-25 07:14:40|537.87|535.47|538.23|535.83|538.23|535.83|537.87|535.47|0
1653462890000|2022-05-25 07:14:50|538.48|536.08|538.73|536.33|538.85|536.45|538.48|536.08|0
1653462900000|2022-05-25 07:15:00|538.23|535.83|538.73|536.33|538.97|536.57|538.23|535.83|0
1653462910000|2022-05-25 07:15:10|538.48|536.08|538.48|536.08|538.61|536.21|538.48|536.08|0
1653462920000|2022-05-25 07:15:20|538.73|536.33|538.73|536.33|538.85|536.45|538.73|536.33|0
1653462930000|2022-05-25 07:15:30|538.97|536.57|538.23|535.83|538.97|536.57|538.23|535.83|0
1653462940000|2022-05-25 07:15:40|537.98|535.58|538.48|536.08|538.48|536.08|537.87|535.47|0
1653462950000|2022-05-25 07:15:50|538.61|536.21|539.47|537.07|539.47|537.07|538.61|536.21|0
1653462960000|2022-05-25 07:16:00|538.85|536.45|538.85|536.45|538.85|536.45|538.85|536.45|0
1653462970000|2022-05-25 07:16:10|539.47|537.07|539.71|537.31|539.71|537.31|539.47|537.07|0
1653462980000|2022-05-25 07:16:20|539.96|537.56|539.71|537.31|539.96|537.56|539.47|537.07|0
1653462990000|2022-05-25 07:16:30|539.47|537.07|539.6|537.2|539.6|537.2|539.47|537.07|0
1653463000000|2022-05-25 07:16:40|539.47|537.07|539.47|537.07|539.47|537.07|539.47|537.07|0
1653463010000|2022-05-25 07:16:50|540.09|537.69|539.71|537.31|540.09|537.69|539.71|537.31|0
1653463020000|2022-05-25 07:17:00|540.21|537.81|540.83|538.43|541.32|538.92|540.21|537.81|0
1653463030000|2022-05-25 07:17:10|540.95|538.55|540.95|538.55|540.95|538.55|540.7|538.3|0
1653463040000|2022-05-25 07:17:20|540.7|538.3|540.58|538.18|540.7|538.3|540.45|538.05|0
1653463050000|2022-05-25 07:17:30|541.44|539.04|540.95|538.55|541.44|539.04|540.95|538.55|0
1653463060000|2022-05-25 07:17:40|540.21|537.81|539.35|536.95|540.21|537.81|539.35|536.95|0
1653463070000|2022-05-25 07:17:50|539.22|536.82|538.73|536.33|539.22|536.82|538.48|536.08|0
1653463080000|2022-05-25 07:18:00|537.87|535.47|536.75|534.35|537.87|535.47|536.75|534.35|0
1653463090000|2022-05-25 07:18:10|536.5|534.1|536.26|533.86|536.5|534.1|536.26|533.86|0
1653463100000|2022-05-25 07:18:20|536.5|534.1|536.26|533.86|536.75|534.35|536.26|533.86|0
1653463110000|2022-05-25 07:18:30|536.01|533.61|537.49|535.09|537.49|535.09|536.01|533.61|0
1653463120000|2022-05-25 07:18:40|537.13|534.73|537.24|534.84|537.24|534.84|536.88|534.48|0
1653463130000|2022-05-25 07:18:50|537.62|535.22|538.23|535.83|538.23|535.83|537.62|535.22|0
1653463140000|2022-05-25 07:19:00|537.87|535.47|537.98|535.58|537.98|535.58|537.74|535.34|0
1653463150000|2022-05-25 07:19:10|538.23|535.83|538.73|536.33|538.73|536.33|537.98|535.58|0
1653463160000|2022-05-25 07:19:20|538.97|536.57|538.48|536.08|538.97|536.57|538.48|536.08|0
1653463170000|2022-05-25 07:19:30|538.73|536.33|538.97|536.57|538.97|536.57|538.73|536.33|0
1653463180000|2022-05-25 07:19:40|539.22|536.82|539.59|537.19|539.59|537.19|539.22|536.82|0
1653463190000|2022-05-25 07:19:50|540.21|537.81|540.7|538.3|540.7|538.3|540.21|537.81|0
1653463200000|2022-05-25 07:20:00|540.58|538.18|540.45|538.05|540.58|538.18|540.21|537.81|0
1653463210000|2022-05-25 07:20:10|541.2|538.8|542.68|540.28|542.93|540.53|541.2|538.8|0
1653463220000|2022-05-25 07:20:20|542.56|540.16|543.67|541.27|543.67|541.27|542.56|540.16|0
1653463230000|2022-05-25 07:20:30|543.8|541.4|543.8|541.4|543.8|541.4|543.3|540.9|0
1653463240000|2022-05-25 07:20:40|544.16|541.76|544.16|541.76|544.16|541.76|544.04|541.64|0
1653463250000|2022-05-25 07:20:50|543.91|541.51|543.8|541.4|544.16|541.76|543.8|541.4|0
1653463260000|2022-05-25 07:21:00|544.04|541.64|543.8|541.4|544.04|541.64|543.67|541.27|0
1653463270000|2022-05-25 07:21:10|543.42|541.02|544.66|542.26|544.78|542.38|543.42|541.02|0
1653463280000|2022-05-25 07:21:20|544.9|542.5|545.15|542.75|545.4|543|544.9|542.5|0
1653463290000|2022-05-25 07:21:30|545.03|542.63|545.89|543.49|545.89|543.49|545.03|542.63|0
1653463300000|2022-05-25 07:21:40|546.14|543.74|546.14|543.74|546.14|543.74|546.14|543.74|0
1653463310000|2022-05-25 07:21:50|545.89|543.49|546.14|543.74|546.39|543.99|545.89|543.49|0
1653463320000|2022-05-25 07:22:00|546.39|543.99|546.14|543.74|546.39|543.99|546.14|543.74|0
1653463330000|2022-05-25 07:22:10|545.64|543.24|545.89|543.49|545.89|543.49|545.64|543.24|0
1653463340000|2022-05-25 07:22:20|545.64|543.24|545.64|543.24|545.64|543.24|545.4|543|0
1653463350000|2022-05-25 07:22:30|545.4|543|544.66|542.26|545.4|543|544.66|542.26|0
1653463360000|2022-05-25 07:22:40|544.41|542.01|543.67|541.27|544.41|542.01|543.67|541.27|0
1653463370000|2022-05-25 07:22:50|543.55|541.15|543.91|541.51|543.91|541.51|543.55|541.15|0
1653463380000|2022-05-25 07:23:00|544.41|542.01|544.16|541.76|544.41|542.01|544.16|541.76|0
1653463390000|2022-05-25 07:23:10|543.91|541.51|544.16|541.76|544.16|541.76|543.42|541.02|0
1653463400000|2022-05-25 07:23:20|543.91|541.51|544.16|541.76|544.16|541.76|543.91|541.51|0
1653463410000|2022-05-25 07:23:30|544.04|541.64|544.29|541.89|544.29|541.89|543.79|541.39|0
1653463420000|2022-05-25 07:23:40|544.04|541.64|543.67|541.27|544.16|541.76|543.67|541.27|0
1653463430000|2022-05-25 07:23:50|543.17|540.77|542.92|540.52|543.17|540.77|542.92|540.52|0
1653463440000|2022-05-25 07:24:00|543.17|540.77|542.92|540.52|543.17|540.77|542.92|540.52|0
1653463450000|2022-05-25 07:24:10|543.55|541.15|544.41|542.01|544.41|542.01|543.55|541.15|0
1653463460000|2022-05-25 07:24:20|544.16|541.76|543.91|541.51|544.16|541.76|543.91|541.51|0
1653463470000|2022-05-25 07:24:30|543.67|541.27|542.92|540.52|543.67|541.27|542.81|540.41|0
1653463480000|2022-05-25 07:24:40|542.81|540.41|542.81|540.41|543.17|540.77|542.81|540.41|0
1653463490000|2022-05-25 07:24:50|543.17|540.77|542.68|540.28|543.17|540.77|542.68|540.28|0
1653463500000|2022-05-25 07:25:00|542.56|540.16|543.3|540.9|543.3|540.9|542.56|540.16|0
1653463510000|2022-05-25 07:25:10|543.42|541.02|543.42|541.02|543.42|541.02|543.17|540.77|0
1653463520000|2022-05-25 07:25:20|543.55|541.15|543.42|541.02|543.79|541.39|543.42|541.02|0
1653463530000|2022-05-25 07:25:30|543.55|541.15|543.17|540.77|543.55|541.15|543.05|540.65|0
1653463540000|2022-05-25 07:25:40|542.92|540.52|543.3|540.9|543.67|541.27|542.92|540.52|0
1653463550000|2022-05-25 07:25:50|542.68|540.28|541.94|539.54|542.68|540.28|541.94|539.54|0
1653463560000|2022-05-25 07:26:00|542.43|540.03|543.67|541.27|543.67|541.27|542.43|540.03|0
1653463570000|2022-05-25 07:26:10|543.42|541.02|543.67|541.27|543.91|541.51|543.42|541.02|0
1653463580000|2022-05-25 07:26:20|543.91|541.51|543.67|541.27|543.91|541.51|543.67|541.27|0
1653463590000|2022-05-25 07:26:30|543.91|541.51|543.05|540.65|543.91|541.51|543.05|540.65|0
1653463600000|2022-05-25 07:26:40|543.42|541.02|543.67|541.27|543.67|541.27|543.3|540.9|0
1653463610000|2022-05-25 07:26:50|543.79|541.39|544.16|541.76|544.16|541.76|543.79|541.39|0
1653463620000|2022-05-25 07:27:00|544.04|541.64|543.91|541.51|544.04|541.64|543.91|541.51|0
1653463630000|2022-05-25 07:27:10|544.16|541.76|543.91|541.51|544.16|541.76|543.91|541.51|0
1653463640000|2022-05-25 07:27:20|544.16|541.76|544.16|541.76|544.41|542.01|544.16|541.76|0
1653463650000|2022-05-25 07:27:30|543.67|541.27|543.17|540.77|543.67|541.27|543.17|540.77|0
1653463660000|2022-05-25 07:27:40|543.42|541.02|543.91|541.51|543.91|541.51|543.42|541.02|0
1653463670000|2022-05-25 07:27:50|543.67|541.27|543.91|541.51|543.91|541.51|543.42|541.02|0
1653463680000|2022-05-25 07:28:00|543.67|541.27|543.91|541.51|543.91|541.51|543.67|541.27|0
1653463690000|2022-05-25 07:28:10|544.16|541.76|543.67|541.27|544.41|542.01|543.67|541.27|0
1653463700000|2022-05-25 07:28:20|543.91|541.51|543.67|541.27|544.04|541.64|543.67|541.27|0
1653463710000|2022-05-25 07:28:30|543.17|540.77|544.04|541.64|544.04|541.64|543.17|540.77|0
1653463720000|2022-05-25 07:28:40|544.16|541.76|544.78|542.38|544.78|542.38|544.04|541.64|0
1653463730000|2022-05-25 07:28:50|544.65|542.25|544.65|542.25|544.65|542.25|544.54|542.14|0
1653463740000|2022-05-25 07:29:00|544.54|542.14|544.41|542.01|544.65|542.25|544.41|542.01|0
1653463750000|2022-05-25 07:29:10|544.54|542.14|544.41|542.01|544.54|542.14|544.41|542.01|0
1653463760000|2022-05-25 07:29:20|544.54|542.14|544.78|542.38|544.9|542.5|544.54|542.14|0
1653463770000|2022-05-25 07:29:30|545.89|543.49|545.64|543.24|546.14|543.74|545.64|543.24|0
1653463780000|2022-05-25 07:29:40|545.4|543|545.64|543.24|545.64|543.24|545.4|543|0
1653463790000|2022-05-25 07:29:50|545.89|543.49|546.02|543.62|546.14|543.74|545.89|543.49|0
1653463800000|2022-05-25 07:30:00|546.14|543.74|547.01|544.61|547.01|544.61|546.14|543.74|0
1653463810000|2022-05-25 07:30:10|546.63|544.23|546.38|543.98|546.63|544.23|546.27|543.87|0
1653463820000|2022-05-25 07:30:20|546.51|544.11|546.38|543.98|546.63|544.23|546.38|543.98|0
1653463830000|2022-05-25 07:30:30|546.27|543.87|546.02|543.62|546.27|543.87|546.02|543.62|0
1653463840000|2022-05-25 07:30:40|546.14|543.74|546.51|544.11|547.13|544.73|546.14|543.74|0
1653463850000|2022-05-25 07:30:50|546.88|544.48|547.13|544.73|547.87|545.47|546.88|544.48|0
1653463860000|2022-05-25 07:31:00|546.88|544.48|547.5|545.1|547.5|545.1|546.88|544.48|0
1653463870000|2022-05-25 07:31:10|547.26|544.86|547.62|545.22|547.62|545.22|547.26|544.86|0
1653463880000|2022-05-25 07:31:20|547.37|544.97|546.63|544.23|547.5|545.1|546.63|544.23|0
1653463890000|2022-05-25 07:31:30|546.38|543.98|546.63|544.23|546.63|544.23|546.38|543.98|0
1653463900000|2022-05-25 07:31:40|546.76|544.36|547.13|544.73|547.13|544.73|546.76|544.36|0
1653463910000|2022-05-25 07:31:50|547.5|545.1|547.75|545.35|548|545.6|547.5|545.1|0
1653463920000|2022-05-25 07:32:00|547.87|545.47|548.24|545.84|548.24|545.84|547.87|545.47|0
1653463930000|2022-05-25 07:32:10|548.36|545.96|548.86|546.46|548.86|546.46|548.36|545.96|0
1653463940000|2022-05-25 07:32:20|549.1|546.7|549.85|547.45|549.85|547.45|549.1|546.7|0
1653463950000|2022-05-25 07:32:30|549.23|546.83|549.1|546.7|549.23|546.83|548.74|546.34|0
1653463960000|2022-05-25 07:32:40|549.23|546.83|548.99|546.59|549.23|546.83|548.86|546.46|0
1653463970000|2022-05-25 07:32:50|548.61|546.21|548.74|546.34|548.86|546.46|548.61|546.21|0
1653463980000|2022-05-25 07:33:00|548.86|546.46|547.87|545.47|548.86|546.46|547.87|545.47|0
1653463990000|2022-05-25 07:33:10|548|545.6|548.12|545.72|548.12|545.72|547.75|545.35|0
1653464000000|2022-05-25 07:33:20|548.36|545.96|547.87|545.47|548.61|546.21|547.87|545.47|0
1653464010000|2022-05-25 07:33:30|548.36|545.96|548.99|546.59|548.99|546.59|548.36|545.96|0
1653464020000|2022-05-25 07:33:40|548.86|546.46|548.74|546.34|548.86|546.46|548.49|546.09|0
1653464030000|2022-05-25 07:33:50|548.86|546.46|548.49|546.09|548.86|546.46|548.36|545.96|0
1653464040000|2022-05-25 07:34:00|548.86|546.46|547.87|545.47|548.86|546.46|547.75|545.35|0
1653464050000|2022-05-25 07:34:10|547.75|545.35|547.75|545.35|548.24|545.84|547.75|545.35|0
1653464060000|2022-05-25 07:34:20|547.87|545.47|548|545.6|548|545.6|547.5|545.1|0
1653464070000|2022-05-25 07:34:30|547.75|545.35|547.75|545.35|547.75|545.35|547.75|545.35|0
1653464080000|2022-05-25 07:34:40|547.62|545.22|547.37|544.97|547.62|545.22|547.13|544.73|0
1653464090000|2022-05-25 07:34:50|547.5|545.1|548.12|545.72|548.36|545.96|547.5|545.1|0
1653464100000|2022-05-25 07:35:00|547.87|545.47|547.37|544.97|547.87|545.47|547.37|544.97|0
1653464110000|2022-05-25 07:35:10|547.13|544.73|547.37|544.97|547.37|544.97|547.13|544.73|0
1653464120000|2022-05-25 07:35:20|547.25|544.85|546.63|544.23|547.37|544.97|546.63|544.23|0
1653464130000|2022-05-25 07:35:30|546.76|544.36|547.13|544.73|547.13|544.73|546.63|544.23|0
1653464140000|2022-05-25 07:35:40|546.88|544.48|547.13|544.73|547.13|544.73|546.88|544.48|0
1653464150000|2022-05-25 07:35:50|546.88|544.48|546.88|544.48|546.88|544.48|546.63|544.23|0
1653464160000|2022-05-25 07:36:00|547.13|544.73|547.13|544.73|547.37|544.97|547.13|544.73|0
1653464170000|2022-05-25 07:36:10|547.62|545.22|548|545.6|548|545.6|547.62|545.22|0
1653464180000|2022-05-25 07:36:20|547.87|545.47|547.62|545.22|547.87|545.47|547.62|545.22|0
1653464190000|2022-05-25 07:36:30|547.75|545.35|548.61|546.21|548.61|546.21|547.75|545.35|0
1653464200000|2022-05-25 07:36:40|548.49|546.09|548.86|546.46|549.23|546.83|548.49|546.09|0
1653464210000|2022-05-25 07:36:50|548.74|546.34|549.35|546.95|549.35|546.95|548.74|546.34|0
1653464220000|2022-05-25 07:37:00|548.86|546.46|549.6|547.2|549.6|547.2|548.86|546.46|0
1653464230000|2022-05-25 07:37:10|549.85|547.45|550.34|547.94|550.34|547.94|549.85|547.45|0
1653464240000|2022-05-25 07:37:20|550.22|547.82|551.08|548.68|551.08|548.68|550.22|547.82|0
1653464250000|2022-05-25 07:37:30|551.58|549.18|551.83|549.43|551.95|549.55|551.58|549.18|0
1653464260000|2022-05-25 07:37:40|552.2|549.8|552.2|549.8|552.2|549.8|551.95|549.55|0
1653464270000|2022-05-25 07:37:50|551.83|549.43|551.83|549.43|552.07|549.67|551.83|549.43|0
1653464280000|2022-05-25 07:38:00|551.58|549.18|551.33|548.93|551.83|549.43|551.33|548.93|0
1653464290000|2022-05-25 07:38:10|551.21|548.81|550.96|548.56|551.21|548.81|550.47|548.07|0
1653464300000|2022-05-25 07:38:20|550.84|548.44|550.72|548.32|550.84|548.44|550.59|548.19|0
1653464310000|2022-05-25 07:38:30|550.84|548.44|550.84|548.44|551.33|548.93|550.84|548.44|0
1653464320000|2022-05-25 07:38:40|550.59|548.19|551.08|548.68|551.08|548.68|550.59|548.19|0
1653464330000|2022-05-25 07:38:50|550.72|548.32|551.33|548.93|551.58|549.18|550.72|548.32|0
1653464340000|2022-05-25 07:39:00|551.46|549.06|551.71|549.31|551.71|549.31|551.46|549.06|0
1653464350000|2022-05-25 07:39:10|551.83|549.43|552.57|550.17|552.82|550.42|551.83|549.43|0
1653464360000|2022-05-25 07:39:20|552.32|549.92|552.07|549.67|552.32|549.92|552.07|549.67|0
1653464370000|2022-05-25 07:39:30|552.2|549.8|551.71|549.31|552.2|549.8|551.71|549.31|0
1653464380000|2022-05-25 07:39:40|552.2|549.8|551.58|549.18|552.2|549.8|551.58|549.18|0
1653464390000|2022-05-25 07:39:50|552.2|549.8|552.07|549.67|552.2|549.8|551.95|549.55|0
1653464400000|2022-05-25 07:40:00|551.83|549.43|551.08|548.68|551.83|549.43|551.08|548.68|0
1653464410000|2022-05-25 07:40:10|551.21|548.81|551.33|548.93|551.83|549.43|551.21|548.81|0
1653464420000|2022-05-25 07:40:20|551.08|548.68|551.21|548.81|551.21|548.81|551.08|548.68|0
1653464430000|2022-05-25 07:40:30|550.84|548.44|551.71|549.31|551.71|549.31|550.84|548.44|0
1653464440000|2022-05-25 07:40:40|551.58|549.18|551.46|549.06|552.07|549.67|551.46|549.06|0
1653464450000|2022-05-25 07:40:50|551.95|549.55|551.83|549.43|552.07|549.67|551.71|549.31|0
1653464460000|2022-05-25 07:41:00|551.95|549.55|551.83|549.43|552.07|549.67|551.83|549.43|0
1653464470000|2022-05-25 07:41:10|551.58|549.18|552.07|549.67|552.32|549.92|551.58|549.18|0
1653464480000|2022-05-25 07:41:20|551.83|549.43|551.58|549.18|551.83|549.43|551.46|549.06|0
1653464490000|2022-05-25 07:41:30|551.71|549.31|550.84|548.44|551.71|549.31|550.84|548.44|0
1653464500000|2022-05-25 07:41:40|550.59|548.19|549.48|547.08|550.59|548.19|549.48|547.08|0
1653464510000|2022-05-25 07:41:50|549.85|547.45|550.34|547.94|550.34|547.94|549.85|547.45|0
1653464520000|2022-05-25 07:42:00|550.22|547.82|549.6|547.2|550.22|547.82|549.48|547.08|0
1653464530000|2022-05-25 07:42:10|549.35|546.95|549.1|546.7|549.35|546.95|549.1|546.7|0
1653464540000|2022-05-25 07:42:20|549.35|546.95|549.35|546.95|549.35|546.95|549.35|546.95|0
1653464550000|2022-05-25 07:42:30|548.99|546.59|548.86|546.46|549.1|546.7|548.86|546.46|0
1653464560000|2022-05-25 07:42:40|548.74|546.34|548.99|546.59|548.99|546.59|548.74|546.34|0
1653464570000|2022-05-25 07:42:50|549.1|546.7|551.08|548.68|551.08|548.68|548.86|546.46|0
1653464580000|2022-05-25 07:43:00|551.21|548.81|551.46|549.06|551.71|549.31|551.21|548.81|0
1653464590000|2022-05-25 07:43:10|551.33|548.93|551.83|549.43|552.07|549.67|551.33|548.93|0
1653464600000|2022-05-25 07:43:20|551.33|548.93|550.84|548.44|551.33|548.93|550.84|548.44|0
1653464610000|2022-05-25 07:43:30|550.59|548.19|550.84|548.44|550.84|548.44|550.59|548.19|0
1653464620000|2022-05-25 07:43:40|550.59|548.19|550.72|548.32|550.72|548.32|550.47|548.07|0
1653464630000|2022-05-25 07:43:50|550.84|548.44|550.84|548.44|550.84|548.44|550.84|548.44|0
1653464640000|2022-05-25 07:44:00|550.59|548.19|551.08|548.68|551.08|548.68|550.59|548.19|0
1653464660000|2022-05-25 07:44:20|550.59|548.19|550.47|548.07|550.59|548.19|550.47|548.07|0
1653464670000|2022-05-25 07:44:30|550.59|548.19|550.59|548.19|550.84|548.44|550.47|548.07|0
1653464680000|2022-05-25 07:44:40|550.34|547.94|550.34|547.94|550.34|547.94|550.34|547.94|0
1653464690000|2022-05-25 07:44:50|550.47|548.07|550.59|548.19|550.59|548.19|550.22|547.82|0
1653464700000|2022-05-25 07:45:00|550.47|548.07|550.59|548.19|550.59|548.19|550.47|548.07|0
1653464710000|2022-05-25 07:45:10|550.34|547.94|550.96|548.56|550.96|548.56|550.34|547.94|0
1653464720000|2022-05-25 07:45:20|550.84|548.44|550.72|548.32|550.84|548.44|550.59|548.19|0
1653464730000|2022-05-25 07:45:30|551.33|548.93|551.46|549.06|551.46|549.06|551.33|548.93|0
1653464740000|2022-05-25 07:45:40|551.08|548.68|551.82|549.42|551.82|549.42|551.08|548.68|0
1653464750000|2022-05-25 07:45:50|551.33|548.93|551.82|549.42|551.82|549.42|551.33|548.93|0
1653464760000|2022-05-25 07:46:00|552.07|549.67|552.07|549.67|552.07|549.67|551.82|549.42|0
1653464770000|2022-05-25 07:46:10|552.57|550.17|552.7|550.3|552.7|550.3|552.32|549.92|0
1653464780000|2022-05-25 07:46:20|552.57|550.17|552.81|550.41|553.19|550.79|552.57|550.17|0
1653464790000|2022-05-25 07:46:30|552.32|549.92|552.07|549.67|552.57|550.17|551.95|549.55|0
1653464800000|2022-05-25 07:46:40|551.82|549.42|552.32|549.92|552.32|549.92|551.82|549.42|0
1653464810000|2022-05-25 07:46:50|552.2|549.8|552.07|549.67|552.2|549.8|552.07|549.67|0
1653464820000|2022-05-25 07:47:00|552.2|549.8|552.07|549.67|552.2|549.8|552.07|549.67|0
1653464830000|2022-05-25 07:47:10|551.33|548.93|551.21|548.81|551.46|549.06|551.21|548.81|0
1653464840000|2022-05-25 07:47:20|551.08|548.68|551.46|549.06|551.58|549.18|551.08|548.68|0
1653464850000|2022-05-25 07:47:30|551.58|549.18|550.72|548.32|551.58|549.18|550.72|548.32|0
1653464860000|2022-05-25 07:47:40|550.96|548.56|551.33|548.93|551.33|548.93|550.96|548.56|0
1653464870000|2022-05-25 07:47:50|551.21|548.81|551.21|548.81|551.21|548.81|551.08|548.68|0
1653464880000|2022-05-25 07:48:00|551.33|548.93|550.72|548.32|551.33|548.93|550.59|548.19|0
1653464890000|2022-05-25 07:48:10|550.47|548.07|550.09|547.69|550.59|548.19|550.09|547.69|0
1653464900000|2022-05-25 07:48:20|549.35|546.95|550.09|547.69|550.09|547.69|549.35|546.95|0
1653464910000|2022-05-25 07:48:30|549.97|547.57|550.34|547.94|550.47|548.07|549.97|547.57|0
1653464920000|2022-05-25 07:48:40|549.85|547.45|550.34|547.94|550.34|547.94|549.85|547.45|0
1653464930000|2022-05-25 07:48:50|550.09|547.69|550.34|547.94|550.34|547.94|550.09|547.69|0
1653464940000|2022-05-25 07:49:00|550.22|547.82|550.84|548.44|550.84|548.44|550.22|547.82|0
1653464950000|2022-05-25 07:49:10|551.08|548.68|551.58|549.18|551.58|549.18|550.84|548.44|0
1653464960000|2022-05-25 07:49:20|551.33|548.93|551.08|548.68|551.33|548.93|551.08|548.68|0
1653464970000|2022-05-25 07:49:30|550.59|548.19|550.34|547.94|550.59|548.19|550.34|547.94|0
1653464980000|2022-05-25 07:49:40|549.73|547.33|549.73|547.33|549.73|547.33|549.35|546.95|0
1653464990000|2022-05-25 07:49:50|549.6|547.2|549.73|547.33|549.73|547.33|549.48|547.08|0
1653465000000|2022-05-25 07:50:00|549.85|547.45|549.1|546.7|549.85|547.45|549.1|546.7|0
1653465010000|2022-05-25 07:50:10|549.35|546.95|549.85|547.45|549.85|547.45|549.35|546.95|0
1653465020000|2022-05-25 07:50:20|550.34|547.94|549.73|547.33|550.59|548.19|549.73|547.33|0
1653465030000|2022-05-25 07:50:30|550.09|547.69|548.98|546.58|550.09|547.69|548.98|546.58|0
1653465040000|2022-05-25 07:50:40|549.1|546.7|549.1|546.7|549.1|546.7|548.98|546.58|0
1653465050000|2022-05-25 07:50:50|549.35|546.95|548.98|546.58|549.35|546.95|548.98|546.58|0
1653465060000|2022-05-25 07:51:00|549.35|546.95|549.35|546.95|549.6|547.2|549.35|546.95|0
1653465070000|2022-05-25 07:51:10|549.6|547.2|549.85|547.45|549.85|547.45|549.6|547.2|0
1653465080000|2022-05-25 07:51:20|549.48|547.08|548.86|546.46|549.48|547.08|548.86|546.46|0
1653465090000|2022-05-25 07:51:30|548.61|546.21|548.36|545.96|548.61|546.21|548.24|545.84|0
1653465100000|2022-05-25 07:51:40|548.61|546.21|548.61|546.21|548.61|546.21|548.36|545.96|0
1653465110000|2022-05-25 07:51:50|548.49|546.09|548.36|545.96|548.49|546.09|548.36|545.96|0
1653465120000|2022-05-25 07:52:00|548.86|546.46|548.74|546.34|548.86|546.46|548.74|546.34|0
1653465130000|2022-05-25 07:52:10|548.36|545.96|548.61|546.21|548.61|546.21|548.36|545.96|0
1653465140000|2022-05-25 07:52:20|548.86|546.46|549.1|546.7|549.1|546.7|548.74|546.34|0
1653465150000|2022-05-25 07:52:30|548.98|546.58|548.74|546.34|549.23|546.83|548.61|546.21|0
1653465160000|2022-05-25 07:52:40|548.86|546.46|548.11|545.71|548.98|546.58|548.11|545.71|0
1653465170000|2022-05-25 07:52:50|548.24|545.84|548.86|546.46|548.86|546.46|548.24|545.84|0
1653465180000|2022-05-25 07:53:00|549.1|546.7|548.74|546.34|549.1|546.7|548.74|546.34|0
1653465190000|2022-05-25 07:53:10|548.11|545.71|548.11|545.71|548.24|545.84|548.11|545.71|0
1653465200000|2022-05-25 07:53:20|547.87|545.47|548.11|545.71|548.11|545.71|547.87|545.47|0
1653465210000|2022-05-25 07:53:30|548.36|545.96|547.75|545.35|548.36|545.96|547.75|545.35|0
1653465220000|2022-05-25 07:53:40|547.37|544.97|547.87|545.47|547.99|545.59|547.37|544.97|0
1653465230000|2022-05-25 07:53:50|548.11|545.71|548.36|545.96|548.36|545.96|547.87|545.47|0
1653465240000|2022-05-25 07:54:00|548.24|545.84|548.61|546.21|548.61|546.21|548.24|545.84|0
1653465250000|2022-05-25 07:54:10|549.1|546.7|549.6|547.2|549.85|547.45|549.1|546.7|0
1653465260000|2022-05-25 07:54:20|549.1|546.7|548.86|546.46|549.1|546.7|548.86|546.46|0
1653465270000|2022-05-25 07:54:30|548.49|546.09|548.11|545.71|548.49|546.09|548.11|545.71|0
1653465280000|2022-05-25 07:54:40|547.99|545.59|548.49|546.09|548.49|546.09|547.99|545.59|0
1653465290000|2022-05-25 07:54:50|548.36|545.96|549.1|546.7|549.1|546.7|548.36|545.96|0
1653465300000|2022-05-25 07:55:00|549.35|546.95|550.09|547.69|550.09|547.69|549.1|546.7|0
1653465310000|2022-05-25 07:55:10|549.73|547.33|549.23|546.83|549.73|547.33|549.23|546.83|0
1653465320000|2022-05-25 07:55:20|549.48|547.08|550.34|547.94|550.34|547.94|549.48|547.08|0
1653465330000|2022-05-25 07:55:30|550.83|548.43|550.47|548.07|550.83|548.43|550.47|548.07|0
1653465340000|2022-05-25 07:55:40|550.59|548.19|550.47|548.07|550.59|548.19|550.47|548.07|0
1653465350000|2022-05-25 07:55:50|550.09|547.69|549.73|547.33|550.09|547.69|549.6|547.2|0
1653465360000|2022-05-25 07:56:00|549.84|547.44|549.6|547.2|549.84|547.44|549.6|547.2|0
1653465370000|2022-05-25 07:56:10|549.84|547.44|549.35|546.95|550.09|547.69|549.35|546.95|0
1653465380000|2022-05-25 07:56:20|549.6|547.2|549.84|547.44|549.84|547.44|549.48|547.08|0
1653465390000|2022-05-25 07:56:30|549.6|547.2|549.84|547.44|549.97|547.57|549.6|547.2|0
1653465400000|2022-05-25 07:56:40|549.73|547.33|549.35|546.95|549.73|547.33|549.35|546.95|0
1653465410000|2022-05-25 07:56:50|549.48|547.08|549.6|547.2|549.6|547.2|549.35|546.95|0
1653465420000|2022-05-25 07:57:00|549.84|547.44|549.84|547.44|550.09|547.69|549.84|547.44|0
1653465430000|2022-05-25 07:57:10|549.6|547.2|550.09|547.69|550.09|547.69|549.6|547.2|0
1653465440000|2022-05-25 07:57:20|550.22|547.82|550.34|547.94|550.59|548.19|550.22|547.82|0
1653465450000|2022-05-25 07:57:30|550.59|548.19|549.97|547.57|550.59|548.19|549.97|547.57|0
1653465460000|2022-05-25 07:57:40|550.34|547.94|550.59|548.19|550.72|548.32|550.34|547.94|0
1653465470000|2022-05-25 07:57:50|551.08|548.68|550.59|548.19|551.08|548.68|550.59|548.19|0
1653465480000|2022-05-25 07:58:00|550.47|548.07|550.72|548.32|550.72|548.32|550.47|548.07|0
1653465490000|2022-05-25 07:58:10|551.21|548.81|551.33|548.93|551.58|549.18|551.21|548.81|0
1653465500000|2022-05-25 07:58:20|551.08|548.68|551.21|548.81|551.33|548.93|551.08|548.68|0
1653465510000|2022-05-25 07:58:30|551.08|548.68|551.58|549.18|551.58|549.18|550.96|548.56|0
1653465520000|2022-05-25 07:58:40|551.71|549.31|551.82|549.42|551.82|549.42|551.58|549.18|0
1653465530000|2022-05-25 07:58:50|552.2|549.8|551.95|549.55|552.2|549.8|551.95|549.55|0
1653465540000|2022-05-25 07:59:00|551.46|549.06|550.83|548.43|551.46|549.06|550.83|548.43|0
1653465550000|2022-05-25 07:59:10|551.58|549.18|552.32|549.92|552.32|549.92|551.58|549.18|0
1653465560000|2022-05-25 07:59:20|552.57|550.17|552.69|550.29|552.81|550.41|552.57|550.17|0
1653465570000|2022-05-25 07:59:30|552.57|550.17|552.69|550.29|552.69|550.29|552.45|550.05|0
1653465580000|2022-05-25 07:59:40|552.45|550.05|552.81|550.41|552.81|550.41|552.45|550.05|0
1653465590000|2022-05-25 07:59:50|552.69|550.29|552.07|549.67|553.19|550.79|552.07|549.67|0
1653465600000|2022-05-25 08:00:00|551.95|549.55|551.58|549.18|551.95|549.55|551.58|549.18|0
1653465610000|2022-05-25 08:00:10|551.21|548.81|550.83|548.43|551.33|548.93|550.83|548.43|0
1653465620000|2022-05-25 08:00:20|550.47|548.07|551.08|548.68|551.08|548.68|550.34|547.94|0
1653465630000|2022-05-25 08:00:30|550.83|548.43|550.47|548.07|550.83|548.43|550.47|548.07|0
1653465640000|2022-05-25 08:00:40|550.59|548.19|550.09|547.69|550.59|548.19|550.09|547.69|0
1653465650000|2022-05-25 08:00:50|551.08|548.68|550.83|548.43|551.08|548.68|550.83|548.43|0
1653465660000|2022-05-25 08:01:00|550.96|548.56|551.82|549.42|551.82|549.42|550.96|548.56|0
1653465670000|2022-05-25 08:01:10|552.2|549.8|551.95|549.55|552.2|549.8|551.58|549.18|0
1653465680000|2022-05-25 08:01:20|552.07|549.67|552.57|550.17|552.57|550.17|552.07|549.67|0
1653465690000|2022-05-25 08:01:30|552.69|550.29|553.31|550.91|553.31|550.91|552.57|550.17|0
1653465700000|2022-05-25 08:01:40|553.56|551.16|554.55|552.15|554.55|552.15|553.56|551.16|0
1653465710000|2022-05-25 08:01:50|554.79|552.39|554.79|552.39|554.79|552.39|554.55|552.15|0
1653465720000|2022-05-25 08:02:00|555.91|553.51|556.41|554.01|556.41|554.01|555.91|553.51|0
1653465730000|2022-05-25 08:02:10|557.02|554.62|557.65|555.25|557.65|555.25|557.02|554.62|0
1653465740000|2022-05-25 08:02:20|557.76|555.36|557.76|555.36|558.26|555.86|557.65|555.25|0
1653465750000|2022-05-25 08:02:30|558.26|555.86|558.51|556.11|558.51|556.11|557.76|555.36|0
1653465760000|2022-05-25 08:02:40|558.01|555.61|558.14|555.74|558.51|556.11|558.01|555.61|0
1653465770000|2022-05-25 08:02:50|558.26|555.86|558.26|555.86|558.51|556.11|558.26|555.86|0
1653465780000|2022-05-25 08:03:00|558.01|555.61|558.01|555.61|558.14|555.74|557.52|555.12|0
1653465790000|2022-05-25 08:03:10|557.89|555.49|557.52|555.12|558.01|555.61|557.52|555.12|0
1653465800000|2022-05-25 08:03:20|557.76|555.36|557.4|555|557.76|555.36|556.9|554.5|0
1653465810000|2022-05-25 08:03:30|557.27|554.87|557.76|555.36|557.76|555.36|557.27|554.87|0
1653465820000|2022-05-25 08:03:40|558.01|555.61|557.27|554.87|558.01|555.61|557.27|554.87|0
1653465830000|2022-05-25 08:03:50|557.4|555|557.52|555.12|557.76|555.36|557.4|555|0
1653465840000|2022-05-25 08:04:00|557.15|554.75|556.9|554.5|557.15|554.75|556.77|554.37|0
1653465850000|2022-05-25 08:04:10|557.02|554.62|556.9|554.5|557.02|554.62|556.77|554.37|0
1653465860000|2022-05-25 08:04:20|556.53|554.13|556.41|554.01|556.53|554.13|556.28|553.88|0
1653465870000|2022-05-25 08:04:30|556.53|554.13|556.28|553.88|556.53|554.13|556.28|553.88|0
1653465880000|2022-05-25 08:04:40|556.16|553.76|556.03|553.63|556.16|553.76|555.78|553.38|0
1653465890000|2022-05-25 08:04:50|555.78|553.38|555.66|553.26|555.78|553.38|555.66|553.26|0
1653465900000|2022-05-25 08:05:00|555.42|553.02|555.78|553.38|555.78|553.38|555.42|553.02|0
1653465910000|2022-05-25 08:05:10|556.03|553.63|556.03|553.63|556.28|553.88|556.03|553.63|0
1653465920000|2022-05-25 08:05:20|555.78|553.38|556.53|554.13|556.77|554.37|555.78|553.38|0
1653465930000|2022-05-25 08:05:30|556.65|554.25|557.27|554.87|557.27|554.87|556.53|554.13|0
1653465940000|2022-05-25 08:05:40|557.02|554.62|556.9|554.5|557.02|554.62|556.9|554.5|0
1653465950000|2022-05-25 08:05:50|557.02|554.62|557.15|554.75|557.15|554.75|557.02|554.62|0
1653465960000|2022-05-25 08:06:00|557.02|554.62|557.76|555.36|557.76|555.36|557.02|554.62|0
1653465970000|2022-05-25 08:06:10|558.26|555.86|558.01|555.61|558.26|555.86|558.01|555.61|0
1653465980000|2022-05-25 08:06:20|557.76|555.36|558.26|555.86|558.26|555.86|557.76|555.36|0
1653465990000|2022-05-25 08:06:30|558.75|556.35|558.75|556.35|559|556.6|558.75|556.35|0
1653466000000|2022-05-25 08:06:40|558.51|556.11|559.25|556.85|559.25|556.85|558.51|556.11|0
1653466010000|2022-05-25 08:06:50|559.13|556.73|559.25|556.85|559.25|556.85|559.13|556.73|0
1653466020000|2022-05-25 08:07:00|559.13|556.73|558.75|556.35|559.13|556.73|558.75|556.35|0
1653466030000|2022-05-25 08:07:10|559|556.6|559|556.6|559|556.6|559|556.6|0
1653466040000|2022-05-25 08:07:20|559.5|557.1|559.5|557.1|559.5|557.1|559.5|557.1|0
1653466050000|2022-05-25 08:07:30|560.74|558.34|560.74|558.34|560.74|558.34|560.74|558.34|0
1653466060000|2022-05-25 08:07:40|560.49|558.09|561.11|558.71|561.11|558.71|560.49|558.09|0
1653466070000|2022-05-25 08:07:50|560.74|558.34|561.23|558.83|561.23|558.83|560.74|558.34|0
1653466080000|2022-05-25 08:08:00|561.36|558.96|561.48|559.08|562.22|559.82|561.36|558.96|0
1653466090000|2022-05-25 08:08:10|561.23|558.83|561.23|558.83|561.61|559.21|561.23|558.83|0
1653466100000|2022-05-25 08:08:20|561.73|559.33|562.22|559.82|562.22|559.82|561.73|559.33|0
1653466110000|2022-05-25 08:08:30|562.35|559.95|561.97|559.57|562.35|559.95|561.97|559.57|0
1653466120000|2022-05-25 08:08:40|561.48|559.08|562.22|559.82|562.22|559.82|561.48|559.08|0
1653466130000|2022-05-25 08:08:50|561.73|559.33|561.73|559.33|561.73|559.33|561.61|559.21|0
1653466140000|2022-05-25 08:09:00|561.97|559.57|563.71|561.31|563.71|561.31|561.97|559.57|0
1653466150000|2022-05-25 08:09:10|563.46|561.06|563.71|561.31|563.71|561.31|563.46|561.06|0
1653466160000|2022-05-25 08:09:20|563.46|561.06|563.96|561.56|563.96|561.56|563.46|561.06|0
1653466170000|2022-05-25 08:09:30|564.08|561.68|564.45|562.05|564.45|562.05|564.08|561.68|0
1653466180000|2022-05-25 08:09:40|564.58|562.18|564.2|561.8|564.7|562.3|564.2|561.8|0
1653466190000|2022-05-25 08:09:50|563.71|561.31|564.7|562.3|564.7|562.3|563.71|561.31|0
1653466200000|2022-05-25 08:10:00|564.45|562.05|564.45|562.05|564.7|562.3|564.45|562.05|0
1653466210000|2022-05-25 08:10:10|564.7|562.3|564.95|562.55|564.95|562.55|564.7|562.3|0
1653466220000|2022-05-25 08:10:20|564.7|562.3|564.95|562.55|564.95|562.55|564.7|562.3|0
1653466230000|2022-05-25 08:10:30|564.7|562.3|564.7|562.3|564.95|562.55|564.7|562.3|0
1653466240000|2022-05-25 08:10:40|565.19|562.79|565.44|563.04|565.44|563.04|564.95|562.55|0
1653466250000|2022-05-25 08:10:50|565.69|563.29|565.44|563.04|565.69|563.29|565.44|563.04|0
1653466260000|2022-05-25 08:11:00|565.19|562.79|565.44|563.04|565.69|563.29|565.19|562.79|0
1653466270000|2022-05-25 08:11:10|565.19|562.79|565.32|562.92|565.44|563.04|565.19|562.79|0
1653466280000|2022-05-25 08:11:20|565.44|563.04|565.44|563.04|565.44|563.04|565.44|563.04|0
1653466290000|2022-05-25 08:11:30|565.69|563.29|565.69|563.29|565.69|563.29|565.44|563.04|0
1653466300000|2022-05-25 08:11:40|565.44|563.04|564.95|562.55|565.44|563.04|564.95|562.55|0
1653466310000|2022-05-25 08:11:50|565.19|562.79|564.83|562.43|565.19|562.79|564.83|562.43|0
1653466320000|2022-05-25 08:12:00|563.96|561.56|563.21|560.81|563.96|561.56|563.21|560.81|0
1653466330000|2022-05-25 08:12:10|562.96|560.56|562.47|560.07|563.34|560.94|562.47|560.07|0
1653466340000|2022-05-25 08:12:20|562.85|560.45|563.09|560.69|563.21|560.81|562.85|560.45|0
1653466350000|2022-05-25 08:12:30|562.96|560.56|562.72|560.32|562.96|560.56|562.47|560.07|0
1653466360000|2022-05-25 08:12:40|562.47|560.07|563.21|560.81|563.21|560.81|562.47|560.07|0
1653466370000|2022-05-25 08:12:50|563.46|561.06|562.96|560.56|563.46|561.06|562.96|560.56|0
1653466380000|2022-05-25 08:13:00|563.46|561.06|563.09|560.69|563.46|561.06|562.96|560.56|0
1653466390000|2022-05-25 08:13:10|563.21|560.81|562.96|560.56|563.21|560.81|562.72|560.32|0
1653466400000|2022-05-25 08:13:20|562.85|560.45|562.22|559.82|562.85|560.45|562.22|559.82|0
1653466410000|2022-05-25 08:13:30|562.72|560.32|562.72|560.32|562.96|560.56|562.72|560.32|0
1653466420000|2022-05-25 08:13:40|562.96|560.56|563.96|561.56|563.96|561.56|562.96|560.56|0
1653466430000|2022-05-25 08:13:50|563.71|561.31|563.46|561.06|563.71|561.31|563.21|560.81|0
1653466440000|2022-05-25 08:14:00|562.96|560.56|562.85|560.45|562.96|560.56|562.22|559.82|0
1653466450000|2022-05-25 08:14:10|562.96|560.56|562.47|560.07|562.96|560.56|562.47|560.07|0
1653466460000|2022-05-25 08:14:20|562.22|559.82|562.22|559.82|562.22|559.82|562.1|559.7|0
1653466470000|2022-05-25 08:14:30|562.47|560.07|562.1|559.7|562.47|560.07|562.1|559.7|0
1653466480000|2022-05-25 08:14:40|561.97|559.57|561.97|559.57|561.97|559.57|561.61|559.21|0
1653466490000|2022-05-25 08:14:50|561.73|559.33|562.22|559.82|562.47|560.07|561.73|559.33|0
1653466500000|2022-05-25 08:15:00|562.72|560.32|562.72|560.32|562.72|560.32|562.6|560.2|0
1653466510000|2022-05-25 08:15:10|562.6|560.2|563.59|561.19|563.59|561.19|562.6|560.2|0
1653466520000|2022-05-25 08:15:20|563.71|561.31|563.59|561.19|563.96|561.56|563.59|561.19|0
1653466530000|2022-05-25 08:15:30|563.46|561.06|563.34|560.94|563.46|561.06|563.34|560.94|0
1653466540000|2022-05-25 08:15:40|563.96|561.56|564.08|561.68|564.2|561.8|563.71|561.31|0
1653466550000|2022-05-25 08:15:50|564.45|562.05|564.7|562.3|564.7|562.3|564.2|561.8|0
1653466560000|2022-05-25 08:16:00|564.2|561.8|564.08|561.68|564.2|561.8|564.08|561.68|0
1653466570000|2022-05-25 08:16:10|563.96|561.56|563.71|561.31|563.96|561.56|563.71|561.31|0
1653466580000|2022-05-25 08:16:20|563.21|560.81|563.21|560.81|563.46|561.06|563.21|560.81|0
1653466590000|2022-05-25 08:16:30|563.71|561.31|564.45|562.05|564.45|562.05|563.71|561.31|0
1653466600000|2022-05-25 08:16:40|564.7|562.3|564.45|562.05|564.7|562.3|564.45|562.05|0
1653466610000|2022-05-25 08:16:50|564.95|562.55|564.83|562.43|564.95|562.55|564.58|562.18|0
1653466620000|2022-05-25 08:17:00|564.7|562.3|564.58|562.18|564.7|562.3|564.2|561.8|0
1653466630000|2022-05-25 08:17:10|564.83|562.43|564.83|562.43|564.95|562.55|564.83|562.43|0
1653466640000|2022-05-25 08:17:20|564.58|562.18|564.83|562.43|564.83|562.43|564.58|562.18|0
1653466650000|2022-05-25 08:17:30|565.08|562.68|565.19|562.79|565.19|562.79|565.08|562.68|0
1653466660000|2022-05-25 08:17:40|564.95|562.55|565.32|562.92|565.44|563.04|564.95|562.55|0
1653466670000|2022-05-25 08:17:50|565.57|563.17|565.57|563.17|565.69|563.29|565.44|563.04|0
1653466680000|2022-05-25 08:18:00|565.69|563.29|565.57|563.17|565.69|563.29|565.44|563.04|0
1653466690000|2022-05-25 08:18:10|565.44|563.04|565.19|562.79|565.69|563.29|565.19|562.79|0
1653466700000|2022-05-25 08:18:20|565.08|562.68|564.45|562.05|565.08|562.68|564.45|562.05|0
1653466710000|2022-05-25 08:18:30|564.33|561.93|564.45|562.05|564.45|562.05|564.33|561.93|0
1653466720000|2022-05-25 08:18:40|564.08|561.68|564.45|562.05|564.45|562.05|563.96|561.56|0
1653466730000|2022-05-25 08:18:50|564.2|561.8|564.45|562.05|564.45|562.05|564.2|561.8|0
1653466740000|2022-05-25 08:19:00|564.7|562.3|564.2|561.8|564.83|562.43|564.2|561.8|0
1653466750000|2022-05-25 08:19:10|563.71|561.31|563.46|561.06|563.71|561.31|563.46|561.06|0
1653466760000|2022-05-25 08:19:20|563.96|561.56|563.46|561.06|563.96|561.56|563.46|561.06|0
1653466770000|2022-05-25 08:19:30|563.21|560.81|562.72|560.32|563.21|560.81|562.72|560.32|0
1653466780000|2022-05-25 08:19:40|562.96|560.56|563.46|561.06|563.46|561.06|562.96|560.56|0
1653466790000|2022-05-25 08:19:50|563.34|560.94|563.96|561.56|563.96|561.56|563.34|560.94|0
1653466800000|2022-05-25 08:20:00|564.2|561.8|564.7|562.3|564.7|562.3|564.2|561.8|0
1653466810000|2022-05-25 08:20:10|564.95|562.55|564.33|561.93|564.95|562.55|564.33|561.93|0
1653466820000|2022-05-25 08:20:20|564.2|561.8|563.46|561.06|564.2|561.8|563.46|561.06|0
1653466830000|2022-05-25 08:20:30|563.21|560.81|562.72|560.32|563.21|560.81|562.72|560.32|0
1653466840000|2022-05-25 08:20:40|562.22|559.82|562.35|559.95|562.35|559.95|562.22|559.82|0
1653466850000|2022-05-25 08:20:50|562.22|559.82|562.85|560.45|562.85|560.45|562.22|559.82|0
1653466860000|2022-05-25 08:21:00|562.72|560.32|562.47|560.07|562.72|560.32|562.47|560.07|0
1653466870000|2022-05-25 08:21:10|562.22|559.82|562.35|559.95|562.47|560.07|562.22|559.82|0
1653466880000|2022-05-25 08:21:20|562.22|559.82|561.85|559.45|562.22|559.82|561.73|559.33|0
1653466890000|2022-05-25 08:21:30|561.97|559.57|562.1|559.7|562.1|559.7|561.85|559.45|0
1653466900000|2022-05-25 08:21:40|562.22|559.82|562.1|559.7|562.22|559.82|562.1|559.7|0
1653466910000|2022-05-25 08:21:50|561.97|559.57|561.73|559.33|561.97|559.57|561.73|559.33|0
1653466920000|2022-05-25 08:22:00|562.22|559.82|561.97|559.57|562.22|559.82|561.97|559.57|0
1653466930000|2022-05-25 08:22:10|561.73|559.33|561.61|559.21|561.97|559.57|561.61|559.21|0
1653466940000|2022-05-25 08:22:20|561.97|559.57|562.72|560.32|562.72|560.32|561.73|559.33|0
1653466950000|2022-05-25 08:22:30|562.47|560.07|562.47|560.07|562.6|560.2|562.47|560.07|0
1653466960000|2022-05-25 08:22:40|562.35|559.95|562.35|559.95|562.47|560.07|562.22|559.82|0
1653466970000|2022-05-25 08:22:50|562.47|560.07|562.47|560.07|562.6|560.2|562.47|560.07|0
1653466980000|2022-05-25 08:23:00|562.72|560.32|562.72|560.32|562.72|560.32|562.72|560.32|0
1653466990000|2022-05-25 08:23:10|562.6|560.2|562.6|560.2|562.84|560.44|562.6|560.2|0
1653467000000|2022-05-25 08:23:20|562.72|560.32|562.47|560.07|562.72|560.32|562.47|560.07|0
1653467010000|2022-05-25 08:23:30|562.6|560.2|562.6|560.2|562.6|560.2|562.47|560.07|0
1653467020000|2022-05-25 08:23:40|562.47|560.07|562.22|559.82|562.47|560.07|562.22|559.82|0
1653467030000|2022-05-25 08:23:50|561.73|559.33|561.48|559.08|561.73|559.33|561.48|559.08|0
1653467040000|2022-05-25 08:24:00|561.85|559.45|561.73|559.33|561.85|559.45|561.73|559.33|0
1653467050000|2022-05-25 08:24:10|561.97|559.57|562.1|559.7|562.1|559.7|561.85|559.45|0
1653467060000|2022-05-25 08:24:20|562.22|559.82|562.96|560.56|562.96|560.56|562.1|559.7|0
1653467070000|2022-05-25 08:24:30|562.72|560.32|562.47|560.07|562.72|560.32|562.47|560.07|0
1653467080000|2022-05-25 08:24:40|562.22|559.82|562.22|559.82|562.72|560.32|562.22|559.82|0
1653467090000|2022-05-25 08:24:50|562.1|559.7|561.97|559.57|562.22|559.82|561.97|559.57|0
1653467100000|2022-05-25 08:25:00|562.22|559.82|561.85|559.45|562.22|559.82|561.72|559.32|0
1653467110000|2022-05-25 08:25:10|561.97|559.57|561.97|559.57|562.22|559.82|561.85|559.45|0
1653467130000|2022-05-25 08:25:30|561.72|559.32|561.72|559.32|561.85|559.45|561.72|559.32|0
1653467140000|2022-05-25 08:25:40|561.48|559.08|561.23|558.83|561.61|559.21|561.23|558.83|0
1653467150000|2022-05-25 08:25:50|560.98|558.58|561.48|559.08|561.48|559.08|560.98|558.58|0
1653467160000|2022-05-25 08:26:00|561.97|559.57|562.22|559.82|562.22|559.82|561.85|559.45|0
1653467170000|2022-05-25 08:26:10|561.97|559.57|562.1|559.7|562.22|559.82|561.97|559.57|0
1653467180000|2022-05-25 08:26:20|561.97|559.57|561.72|559.32|561.97|559.57|561.72|559.32|0
1653467190000|2022-05-25 08:26:30|561.97|559.57|561.97|559.57|562.1|559.7|561.97|559.57|0
1653467200000|2022-05-25 08:26:40|561.72|559.32|561.72|559.32|561.72|559.32|561.72|559.32|0
1653467210000|2022-05-25 08:26:50|561.48|559.08|561.97|559.57|561.97|559.57|561.48|559.08|0
1653467220000|2022-05-25 08:27:00|561.72|559.32|562.47|560.07|562.47|560.07|561.72|559.32|0
1653467230000|2022-05-25 08:27:10|562.35|559.95|562.6|560.2|562.6|560.2|562.35|559.95|0
1653467240000|2022-05-25 08:27:20|562.96|560.56|562.72|560.32|562.96|560.56|562.6|560.2|0
1653467250000|2022-05-25 08:27:30|562.47|560.07|562.72|560.32|562.72|560.32|562.47|560.07|0
1653467260000|2022-05-25 08:27:40|562.47|560.07|562.72|560.32|562.72|560.32|562.47|560.07|0
1653467280000|2022-05-25 08:28:00|562.47|560.07|562.1|559.7|562.47|560.07|561.97|559.57|0
1653467290000|2022-05-25 08:28:10|561.97|559.57|561.72|559.32|561.97|559.57|561.36|558.96|0
1653467300000|2022-05-25 08:28:20|561.97|559.57|562.47|560.07|562.47|560.07|561.97|559.57|0
1653467310000|2022-05-25 08:28:30|562.35|559.95|562.84|560.44|562.84|560.44|562.35|559.95|0
1653467320000|2022-05-25 08:28:40|563.21|560.81|563.21|560.81|563.46|561.06|563.21|560.81|0
1653467330000|2022-05-25 08:28:50|562.72|560.32|562.47|560.07|562.72|560.32|562.47|560.07|0
1653467340000|2022-05-25 08:29:00|562.22|559.82|562.35|559.95|562.35|559.95|562.22|559.82|0
1653467350000|2022-05-25 08:29:10|562.47|560.07|562.47|560.07|562.47|560.07|562.35|559.95|0
1653467360000|2022-05-25 08:29:20|562.72|560.32|562.47|560.07|562.72|560.32|562.47|560.07|0
1653467370000|2022-05-25 08:29:30|561.72|559.32|561.97|559.57|562.22|559.82|561.72|559.32|0
1653467380000|2022-05-25 08:29:40|562.47|560.07|562.47|560.07|562.47|560.07|562.35|559.95|0
1653467390000|2022-05-25 08:29:50|561.85|559.45|561.85|559.45|561.85|559.45|561.85|559.45|0
1653467400000|2022-05-25 08:30:00|561.61|559.21|560.98|558.58|561.61|559.21|560.98|558.58|0
1653467410000|2022-05-25 08:30:10|561.23|558.83|560.49|558.09|561.23|558.83|560.49|558.09|0
1653467420000|2022-05-25 08:30:20|560.98|558.58|560.98|558.58|560.98|558.58|560.61|558.21|0
1653467430000|2022-05-25 08:30:30|560.86|558.46|560.73|558.33|561.23|558.83|560.73|558.33|0
1653467440000|2022-05-25 08:30:40|560.61|558.21|560.24|557.84|560.61|558.21|560.24|557.84|0
1653467450000|2022-05-25 08:30:50|559.99|557.59|559.99|557.59|559.99|557.59|559.74|557.34|0
1653467460000|2022-05-25 08:31:00|560.24|557.84|559.5|557.1|560.24|557.84|559.5|557.1|0
1653467470000|2022-05-25 08:31:10|559.25|556.85|559.25|556.85|559.25|556.85|559.25|556.85|0
1653467480000|2022-05-25 08:31:20|559.5|557.1|559.99|557.59|559.99|557.59|559.5|557.1|0
1653467490000|2022-05-25 08:31:30|559.74|557.34|559.38|556.98|559.74|557.34|559.38|556.98|0
1653467500000|2022-05-25 08:31:40|559.5|557.1|559.5|557.1|559.5|557.1|559.5|557.1|0
1653467510000|2022-05-25 08:31:50|559.74|557.34|559.5|557.1|559.74|557.34|559.5|557.1|0
1653467520000|2022-05-25 08:32:00|559.25|556.85|559.25|556.85|559.25|556.85|559.25|556.85|0
1653467530000|2022-05-25 08:32:10|559.38|556.98|559.38|556.98|559.38|556.98|559.25|556.85|0
1653467540000|2022-05-25 08:32:20|559.13|556.73|559.5|557.1|559.5|557.1|559.13|556.73|0
1653467550000|2022-05-25 08:32:30|559.25|556.85|558.75|556.35|559.25|556.85|558.75|556.35|0
1653467560000|2022-05-25 08:32:40|559|556.6|558.75|556.35|559|556.6|558.63|556.23|0
1653467570000|2022-05-25 08:32:50|558.88|556.48|558.75|556.35|558.88|556.48|558.75|556.35|0
1653467580000|2022-05-25 08:33:00|558.88|556.48|558.14|555.74|558.88|556.48|558.14|555.74|0
1653467590000|2022-05-25 08:33:10|558.01|555.61|557.76|555.36|558.01|555.61|557.76|555.36|0
1653467600000|2022-05-25 08:33:20|557.51|555.11|558.14|555.74|558.14|555.74|557.51|555.11|0
1653467610000|2022-05-25 08:33:30|557.89|555.49|558.75|556.35|558.75|556.35|557.89|555.49|0
1653467620000|2022-05-25 08:33:40|558.63|556.23|558.75|556.35|559|556.6|558.63|556.23|0
1653467630000|2022-05-25 08:33:50|558.5|556.1|557.76|555.36|558.5|556.1|557.76|555.36|0
1653467640000|2022-05-25 08:34:00|557.89|555.49|557.89|555.49|558.26|555.86|557.76|555.36|0
1653467650000|2022-05-25 08:34:10|558.01|555.61|558.14|555.74|558.14|555.74|558.01|555.61|0
1653467660000|2022-05-25 08:34:20|558.63|556.23|558.63|556.23|558.63|556.23|558.5|556.1|0
1653467670000|2022-05-25 08:34:30|558.5|556.1|558.26|555.86|558.5|556.1|558.26|555.86|0
1653467690000|2022-05-25 08:34:50|557.76|555.36|557.89|555.49|558.01|555.61|557.76|555.36|0
1653467700000|2022-05-25 08:35:00|558.26|555.86|558.01|555.61|558.26|555.86|557.89|555.49|0
1653467710000|2022-05-25 08:35:10|558.14|555.74|558.39|555.99|558.39|555.99|558.14|555.74|0
1653467720000|2022-05-25 08:35:20|558.26|555.86|558.75|556.35|558.75|556.35|558.26|555.86|0
1653467730000|2022-05-25 08:35:30|559|556.6|558.5|556.1|559|556.6|558.5|556.1|0
1653467740000|2022-05-25 08:35:40|558.63|556.23|559|556.6|559|556.6|558.63|556.23|0
1653467750000|2022-05-25 08:35:50|559.13|556.73|559|556.6|559.13|556.73|559|556.6|0
1653467760000|2022-05-25 08:36:00|559.13|556.73|559|556.6|559.49|557.09|559|556.6|0
1653467770000|2022-05-25 08:36:10|558.75|556.35|558.75|556.35|558.88|556.48|558.5|556.1|0
1653467780000|2022-05-25 08:36:20|558.5|556.1|558.5|556.1|558.5|556.1|558.39|555.99|0
1653467790000|2022-05-25 08:36:30|558.39|555.99|558.39|555.99|558.39|555.99|558.39|555.99|0
1653467800000|2022-05-25 08:36:40|558.26|555.86|557.76|555.36|558.26|555.86|557.76|555.36|0
1653467810000|2022-05-25 08:36:50|557.64|555.24|557.76|555.36|557.76|555.36|557.64|555.24|0
1653467820000|2022-05-25 08:37:00|557.64|555.24|557.64|555.24|557.76|555.36|557.64|555.24|0
1653467830000|2022-05-25 08:37:10|557.76|555.36|557.51|555.11|557.76|555.36|557.51|555.11|0
1653467840000|2022-05-25 08:37:20|557.27|554.87|556.77|554.37|557.39|554.99|556.77|554.37|0
1653467850000|2022-05-25 08:37:30|557.15|554.75|557.76|555.36|557.76|555.36|557.15|554.75|0
1653467860000|2022-05-25 08:37:40|557.51|555.11|557.51|555.11|557.51|555.11|557.51|555.11|0
1653467870000|2022-05-25 08:37:50|557.27|554.87|557.27|554.87|557.39|554.99|557.27|554.87|0
1653467880000|2022-05-25 08:38:00|557.51|555.11|557.51|555.11|557.76|555.36|557.51|555.11|0
1653467890000|2022-05-25 08:38:10|557.76|555.36|557.51|555.11|557.76|555.36|557.51|555.11|0
1653467900000|2022-05-25 08:38:20|557.27|554.87|557.02|554.62|557.27|554.87|557.02|554.62|0
1653467910000|2022-05-25 08:38:30|556.77|554.37|556.52|554.12|557.02|554.62|556.52|554.12|0
1653467920000|2022-05-25 08:38:40|556.28|553.88|556.52|554.12|556.52|554.12|556.28|553.88|0
1653467930000|2022-05-25 08:38:50|556.28|553.88|556.28|553.88|556.4|554|556.28|553.88|0
1653467940000|2022-05-25 08:39:00|556.03|553.63|556.28|553.88|556.28|553.88|556.03|553.63|0
1653467950000|2022-05-25 08:39:10|556.03|553.63|556.52|554.12|556.52|554.12|556.03|553.63|0
1653467960000|2022-05-25 08:39:20|556.65|554.25|557.51|555.11|557.51|555.11|556.65|554.25|0
1653467970000|2022-05-25 08:39:30|557.76|555.36|557.76|555.36|557.76|555.36|557.76|555.36|0
1653467980000|2022-05-25 08:39:40|557.64|555.24|557.76|555.36|557.76|555.36|557.64|555.24|0
1653467990000|2022-05-25 08:39:50|557.51|555.11|557.51|555.11|557.64|555.24|557.51|555.11|0
1653468000000|2022-05-25 08:40:00|557.76|555.36|557.51|555.11|557.76|555.36|557.51|555.11|0
1653468010000|2022-05-25 08:40:10|557.27|554.87|557.76|555.36|557.76|555.36|557.27|554.87|0
1653468020000|2022-05-25 08:40:20|557.64|555.24|557.76|555.36|557.76|555.36|557.64|555.24|0
1653468030000|2022-05-25 08:40:30|557.51|555.11|557.27|554.87|557.51|555.11|557.27|554.87|0
1653468040000|2022-05-25 08:40:40|557.51|555.11|557.02|554.62|557.51|555.11|557.02|554.62|0
1653468050000|2022-05-25 08:40:50|557.15|554.75|557.02|554.62|557.15|554.75|557.02|554.62|0
1653468060000|2022-05-25 08:41:00|556.77|554.37|557.27|554.87|557.27|554.87|556.77|554.37|0
1653468070000|2022-05-25 08:41:10|557.39|554.99|557.02|554.62|557.39|554.99|557.02|554.62|0
1653468080000|2022-05-25 08:41:20|556.77|554.37|556.52|554.12|556.77|554.37|556.52|554.12|0
1653468090000|2022-05-25 08:41:30|556.4|554|556.28|553.88|556.4|554|556.16|553.76|0
1653468100000|2022-05-25 08:41:40|556.03|553.63|556.16|553.76|556.16|553.76|556.03|553.63|0
1653468110000|2022-05-25 08:41:50|556.03|553.63|555.78|553.38|556.03|553.63|555.78|553.38|0
1653468120000|2022-05-25 08:42:00|555.91|553.51|555.78|553.38|555.91|553.51|555.53|553.13|0
1653468130000|2022-05-25 08:42:10|555.66|553.26|556.52|554.12|556.52|554.12|555.66|553.26|0
1653468140000|2022-05-25 08:42:20|556.28|553.88|556.03|553.63|556.28|553.88|556.03|553.63|0
1653468150000|2022-05-25 08:42:30|555.91|553.51|555.78|553.38|555.91|553.51|555.78|553.38|0
1653468160000|2022-05-25 08:42:40|556.03|553.63|556.03|553.63|556.03|553.63|556.03|553.63|0
1653468170000|2022-05-25 08:42:50|556.28|553.88|556.65|554.25|556.77|554.37|556.28|553.88|0
1653468180000|2022-05-25 08:43:00|557.02|554.62|556.52|554.12|557.02|554.62|556.52|554.12|0
1653468190000|2022-05-25 08:43:10|556.77|554.37|556.52|554.12|556.77|554.37|556.52|554.12|0
1653468200000|2022-05-25 08:43:20|556.77|554.37|556.52|554.12|556.77|554.37|556.52|554.12|0
1653468210000|2022-05-25 08:43:30|556.27|553.87|556.27|553.87|556.27|553.87|556.27|553.87|0
1653468220000|2022-05-25 08:43:40|556.52|554.12|556.4|554|556.52|554.12|556.27|553.87|0
1653468230000|2022-05-25 08:43:50|556.27|553.87|556.27|553.87|556.52|554.12|556.27|553.87|0
1653468240000|2022-05-25 08:44:00|556.03|553.63|556.27|553.87|556.27|553.87|556.03|553.63|0
1653468250000|2022-05-25 08:44:10|556.52|554.12|556.52|554.12|556.52|554.12|556.52|554.12|0
1653468260000|2022-05-25 08:44:20|556.77|554.37|556.52|554.12|556.77|554.37|556.52|554.12|0
1653468270000|2022-05-25 08:44:30|556.65|554.25|556.52|554.12|556.65|554.25|556.52|554.12|0
1653468280000|2022-05-25 08:44:40|556.27|553.87|556.27|553.87|556.52|554.12|556.27|553.87|0
1653468290000|2022-05-25 08:44:50|556.4|554|556.27|553.87|556.4|554|556.27|553.87|0
1653468300000|2022-05-25 08:45:00|556.52|554.12|556.27|553.87|556.52|554.12|556.27|553.87|0
1653468310000|2022-05-25 08:45:10|556.4|554|556.65|554.25|556.65|554.25|556.4|554|0
1653468320000|2022-05-25 08:45:20|556.52|554.12|556.65|554.25|556.65|554.25|556.52|554.12|0
1653468330000|2022-05-25 08:45:30|556.77|554.37|557.27|554.87|557.27|554.87|556.77|554.37|0
1653468340000|2022-05-25 08:45:40|557.02|554.62|557.15|554.75|557.15|554.75|557.02|554.62|0
1653468350000|2022-05-25 08:45:50|557.02|554.62|557.27|554.87|557.27|554.87|557.02|554.62|0
1653468360000|2022-05-25 08:46:00|557.51|555.11|557.51|555.11|557.51|555.11|557.51|555.11|0
1653468370000|2022-05-25 08:46:10|557.27|554.87|557.27|554.87|557.27|554.87|557.27|554.87|0
1653468380000|2022-05-25 08:46:20|557.39|554.99|557.51|555.11|557.51|555.11|557.27|554.87|0
1653468390000|2022-05-25 08:46:30|557.39|554.99|557.51|555.11|557.51|555.11|557.39|554.99|0
1653468410000|2022-05-25 08:46:50|557.64|555.24|557.27|554.87|557.64|555.24|557.27|554.87|0
1653468420000|2022-05-25 08:47:00|557.39|554.99|557.27|554.87|557.39|554.99|557.27|554.87|0
1653468430000|2022-05-25 08:47:10|557.51|555.11|557.51|555.11|557.64|555.24|557.51|555.11|0
1653468440000|2022-05-25 08:47:20|557.39|554.99|557.02|554.62|557.39|554.99|557.02|554.62|0
1653468460000|2022-05-25 08:47:40|556.77|554.37|557.02|554.62|557.02|554.62|556.77|554.37|0
1653468470000|2022-05-25 08:47:50|556.9|554.5|556.77|554.37|556.9|554.5|556.65|554.25|0
1653468480000|2022-05-25 08:48:00|556.9|554.5|557.15|554.75|557.26|554.86|556.77|554.37|0
1653468490000|2022-05-25 08:48:10|557.02|554.62|557.39|554.99|557.39|554.99|557.02|554.62|0
1653468500000|2022-05-25 08:48:20|557.26|554.86|557.51|555.11|557.51|555.11|557.26|554.86|0
1653468510000|2022-05-25 08:48:30|557.26|554.86|557.26|554.86|557.26|554.86|557.26|554.86|0
1653468520000|2022-05-25 08:48:40|556.77|554.37|556.77|554.37|556.77|554.37|556.77|554.37|0
1653468530000|2022-05-25 08:48:50|557.15|554.75|557.26|554.86|557.26|554.86|557.15|554.75|0
1653468540000|2022-05-25 08:49:00|557.51|555.11|557.51|555.11|557.51|555.11|557.51|555.11|0
1653468550000|2022-05-25 08:49:10|557.76|555.36|557.76|555.36|557.76|555.36|557.51|555.11|0
1653468560000|2022-05-25 08:49:20|557.15|554.75|557.02|554.62|557.26|554.86|557.02|554.62|0
1653468570000|2022-05-25 08:49:30|556.9|554.5|556.9|554.5|556.9|554.5|556.77|554.37|0
1653468580000|2022-05-25 08:49:40|557.26|554.86|557.26|554.86|557.26|554.86|557.26|554.86|0
1653468590000|2022-05-25 08:49:50|557.51|555.11|557.51|555.11|557.51|555.11|557.51|555.11|0
1653468600000|2022-05-25 08:50:00|557.26|554.86|557.51|555.11|557.51|555.11|557.26|554.86|0
1653468610000|2022-05-25 08:50:10|557.64|555.24|557.64|555.24|557.76|555.36|557.64|555.24|0
1653468620000|2022-05-25 08:50:20|557.51|555.11|557.51|555.11|557.51|555.11|557.51|555.11|0
1653468630000|2022-05-25 08:50:30|557.26|554.86|557.02|554.62|557.39|554.99|557.02|554.62|0
1653468640000|2022-05-25 08:50:40|557.15|554.75|558.01|555.61|558.01|555.61|557.15|554.75|0
1653468650000|2022-05-25 08:50:50|557.89|555.49|558.01|555.61|558.01|555.61|557.76|555.36|0
1653468660000|2022-05-25 08:51:00|558.26|555.86|558.5|556.1|558.5|556.1|558.26|555.86|0
1653468670000|2022-05-25 08:51:10|558.26|555.86|558.5|556.1|558.5|556.1|558.26|555.86|0
1653468680000|2022-05-25 08:51:20|558.38|555.98|558.26|555.86|558.38|555.98|558.26|555.86|0
1653468690000|2022-05-25 08:51:30|557.51|555.11|557.02|554.62|557.51|555.11|557.02|554.62|0
1653468700000|2022-05-25 08:51:40|557.26|554.86|557.02|554.62|557.26|554.86|557.02|554.62|0
1653468710000|2022-05-25 08:51:50|556.52|554.12|556.77|554.37|556.77|554.37|556.52|554.12|0
1653468720000|2022-05-25 08:52:00|556.52|554.12|556.27|553.87|556.52|554.12|556.27|553.87|0
1653468730000|2022-05-25 08:52:10|555.53|553.13|555.66|553.26|555.66|553.26|555.41|553.01|0
1653468740000|2022-05-25 08:52:20|555.78|553.38|555.28|552.88|555.78|553.38|555.28|552.88|0
1653468750000|2022-05-25 08:52:30|555.78|553.38|555.66|553.26|555.78|553.38|555.66|553.26|0
1653468760000|2022-05-25 08:52:40|555.78|553.38|555.53|553.13|555.78|553.38|555.53|553.13|0
1653468770000|2022-05-25 08:52:50|555.66|553.26|556.03|553.63|556.03|553.63|555.66|553.26|0
1653468780000|2022-05-25 08:53:00|555.78|553.38|555.28|552.88|555.78|553.38|555.28|552.88|0
1653468790000|2022-05-25 08:53:10|555.04|552.64|555.28|552.88|555.28|552.88|555.04|552.64|0
1653468800000|2022-05-25 08:53:20|555.41|553.01|555.91|553.51|555.91|553.51|555.41|553.01|0
1653468810000|2022-05-25 08:53:30|555.78|553.38|556.16|553.76|556.27|553.87|555.78|553.38|0
1653468820000|2022-05-25 08:53:40|556.03|553.63|556.16|553.76|556.16|553.76|555.78|553.38|0
1653468830000|2022-05-25 08:53:50|556.27|553.87|556.03|553.63|556.27|553.87|555.91|553.51|0
1653468840000|2022-05-25 08:54:00|555.91|553.51|556.16|553.76|556.16|553.76|555.91|553.51|0
1653468850000|2022-05-25 08:54:10|555.91|553.51|556.03|553.63|556.16|553.76|555.91|553.51|0
1653468860000|2022-05-25 08:54:20|555.78|553.38|555.66|553.26|555.91|553.51|555.66|553.26|0
1653468870000|2022-05-25 08:54:30|556.03|553.63|555.91|553.51|556.03|553.63|555.91|553.51|0
1653468880000|2022-05-25 08:54:40|555.66|553.26|555.53|553.13|555.66|553.26|555.53|553.13|0
1653468890000|2022-05-25 08:54:50|555.66|553.26|555.66|553.26|555.78|553.38|555.66|553.26|0
1653468900000|2022-05-25 08:55:00|555.78|553.38|555.78|553.38|555.78|553.38|555.78|553.38|0
1653468910000|2022-05-25 08:55:10|555.66|553.26|555.53|553.13|555.66|553.26|555.53|553.13|0
1653468920000|2022-05-25 08:55:20|555.66|553.26|555.78|553.38|555.78|553.38|555.66|553.26|0
1653468930000|2022-05-25 08:55:30|555.28|552.88|555.53|553.13|555.53|553.13|555.28|552.88|0
1653468940000|2022-05-25 08:55:40|555.78|553.38|555.91|553.51|555.91|553.51|555.78|553.38|0
1653468950000|2022-05-25 08:55:50|556.03|553.63|556.65|554.25|556.65|554.25|556.03|553.63|0
1653468960000|2022-05-25 08:56:00|556.77|554.37|557.02|554.62|557.02|554.62|556.77|554.37|0
1653468970000|2022-05-25 08:56:10|556.77|554.37|557.26|554.86|557.26|554.86|556.77|554.37|0
1653468980000|2022-05-25 08:56:20|558.01|555.61|558.25|555.85|558.25|555.85|558.01|555.61|0
1653468990000|2022-05-25 08:56:30|558.5|556.1|558.63|556.23|558.63|556.23|558.5|556.1|0
1653469000000|2022-05-25 08:56:40|558.38|555.98|558.5|556.1|558.5|556.1|558.25|555.85|0
1653469010000|2022-05-25 08:56:50|558.75|556.35|559|556.6|559|556.6|558.5|556.1|0
1653469020000|2022-05-25 08:57:00|558.75|556.35|559.13|556.73|559.13|556.73|558.25|555.85|0
1653469030000|2022-05-25 08:57:10|559|556.6|559|556.6|559|556.6|559|556.6|0
1653469040000|2022-05-25 08:57:20|559.13|556.73|559|556.6|559.13|556.73|559|556.6|0
1653469050000|2022-05-25 08:57:30|559.25|556.85|559.25|556.85|559.25|556.85|559|556.6|0
1653469060000|2022-05-25 08:57:40|559.13|556.73|559.62|557.22|559.62|557.22|559.13|556.73|0
1653469070000|2022-05-25 08:57:50|559.74|557.34|559.49|557.09|559.74|557.34|559.37|556.97|0
1653469080000|2022-05-25 08:58:00|559|556.6|559.49|557.09|559.49|557.09|559|556.6|0
1653469090000|2022-05-25 08:58:10|559.37|556.97|559.74|557.34|559.74|557.34|559.37|556.97|0
1653469100000|2022-05-25 08:58:20|559.99|557.59|559.49|557.09|559.99|557.59|559.49|557.09|0
1653469110000|2022-05-25 08:58:30|559.62|557.22|559.62|557.22|559.62|557.22|559.62|557.22|0
1653469120000|2022-05-25 08:58:40|559.49|557.09|559.49|557.09|559.74|557.34|559.49|557.09|0
1653469140000|2022-05-25 08:59:00|559.62|557.22|559.49|557.09|559.62|557.22|559.49|557.09|0
1653469150000|2022-05-25 08:59:10|559.62|557.22|559.74|557.34|559.74|557.34|559.62|557.22|0
1653469160000|2022-05-25 08:59:20|560.73|558.33|560.73|558.33|560.73|558.33|560.73|558.33|0
1653469170000|2022-05-25 08:59:30|560.48|558.08|561.11|558.71|561.11|558.71|560.48|558.08|0
1653469180000|2022-05-25 08:59:40|561.47|559.07|561.36|558.96|561.47|559.07|561.23|558.83|0
1653469190000|2022-05-25 08:59:50|561.23|558.83|561.47|559.07|561.47|559.07|561.23|558.83|0
1653469200000|2022-05-25 09:00:00|561.72|559.32|561.97|559.57|561.97|559.57|561.72|559.32|0
1653469210000|2022-05-25 09:00:10|561.72|559.32|561.72|559.32|561.97|559.57|561.72|559.32|0
1653469220000|2022-05-25 09:00:20|561.23|558.83|561.72|559.32|561.72|559.32|561.23|558.83|0
1653469230000|2022-05-25 09:00:30|561.85|559.45|562.1|559.7|562.1|559.7|561.72|559.32|0
1653469240000|2022-05-25 09:00:40|561.97|559.57|562.47|560.07|562.47|560.07|561.97|559.57|0
1653469250000|2022-05-25 09:00:50|562.59|560.19|562.71|560.31|562.71|560.31|562.47|560.07|0
1653469260000|2022-05-25 09:01:00|562.47|560.07|562.47|560.07|562.59|560.19|562.47|560.07|0
1653469270000|2022-05-25 09:01:10|562.71|560.31|562.59|560.19|562.71|560.31|562.59|560.19|0
1653469280000|2022-05-25 09:01:20|562.47|560.07|563.46|561.06|563.46|561.06|562.47|560.07|0
1653469290000|2022-05-25 09:01:30|563.7|561.3|563.09|560.69|563.7|561.3|563.09|560.69|0
1653469300000|2022-05-25 09:01:40|562.96|560.56|563.21|560.81|563.21|560.81|562.96|560.56|0
1653469310000|2022-05-25 09:01:50|563.46|561.06|563.46|561.06|563.46|561.06|563.34|560.94|0
1653469320000|2022-05-25 09:02:00|563.21|560.81|563.7|561.3|563.7|561.3|563.21|560.81|0
1653469330000|2022-05-25 09:02:10|563.46|561.06|564.45|562.05|564.45|562.05|563.21|560.81|0
1653469340000|2022-05-25 09:02:20|564.7|562.3|564.82|562.42|564.82|562.42|564.7|562.3|0
1653469350000|2022-05-25 09:02:30|564.7|562.3|564.82|562.42|564.94|562.54|564.7|562.3|0
1653469360000|2022-05-25 09:02:40|564.7|562.3|564.94|562.54|564.94|562.54|564.7|562.3|0
1653469370000|2022-05-25 09:02:50|564.82|562.42|564.7|562.3|564.82|562.42|564.7|562.3|0
1653469380000|2022-05-25 09:03:00|564.82|562.42|564.7|562.3|564.82|562.42|564.7|562.3|0
1653469390000|2022-05-25 09:03:10|564.58|562.18|564.7|562.3|564.7|562.3|564.45|562.05|0
1653469400000|2022-05-25 09:03:20|564.58|562.18|564.7|562.3|564.94|562.54|564.58|562.18|0
1653469410000|2022-05-25 09:03:30|564.58|562.18|564.58|562.18|564.7|562.3|564.58|562.18|0
1653469420000|2022-05-25 09:03:40|564.7|562.3|565.32|562.92|565.32|562.92|564.7|562.3|0
1653469430000|2022-05-25 09:03:50|565.19|562.79|565.32|562.92|565.32|562.92|565.07|562.67|0
1653469440000|2022-05-25 09:04:00|565.19|562.79|565.19|562.79|565.19|562.79|565.19|562.79|0
1653469450000|2022-05-25 09:04:10|565.07|562.67|564.94|562.54|565.19|562.79|564.94|562.54|0
1653469460000|2022-05-25 09:04:20|565.07|562.67|565.07|562.67|565.19|562.79|565.07|562.67|0
1653469470000|2022-05-25 09:04:30|565.44|563.04|565.93|563.53|565.93|563.53|565.44|563.04|0
1653469480000|2022-05-25 09:04:40|566.18|563.78|565.93|563.53|566.18|563.78|565.93|563.53|0
1653469490000|2022-05-25 09:04:50|565.82|563.42|565.32|562.92|565.82|563.42|565.19|562.79|0
1653469500000|2022-05-25 09:05:00|565.19|562.79|565.44|563.04|565.44|563.04|565.19|562.79|0
1653469510000|2022-05-25 09:05:10|565.32|562.92|565.69|563.29|565.69|563.29|565.32|562.92|0
1653469520000|2022-05-25 09:05:20|565.44|563.04|565.69|563.29|565.69|563.29|565.44|563.04|0
1653469530000|2022-05-25 09:05:30|566.18|563.78|565.93|563.53|566.18|563.78|565.93|563.53|0
1653469540000|2022-05-25 09:05:40|566.06|563.66|566.18|563.78|566.18|563.78|566.06|563.66|0
1653469550000|2022-05-25 09:05:50|566.31|563.91|566.06|563.66|566.31|563.91|565.93|563.53|0
1653469560000|2022-05-25 09:06:00|565.93|563.53|564.7|562.3|565.93|563.53|564.7|562.3|0
1653469570000|2022-05-25 09:06:10|565.19|562.79|565.19|562.79|565.44|563.04|565.19|562.79|0
1653469580000|2022-05-25 09:06:20|565.07|562.67|564.94|562.54|565.07|562.67|564.94|562.54|0
1653469590000|2022-05-25 09:06:30|564.82|562.42|564.7|562.3|564.82|562.42|564.45|562.05|0
1653469600000|2022-05-25 09:06:40|564.33|561.93|563.95|561.55|564.33|561.93|563.95|561.55|0
1653469610000|2022-05-25 09:06:50|563.7|561.3|565.69|563.29|565.69|563.29|563.7|561.3|0
1653469620000|2022-05-25 09:07:00|565.57|563.17|565.93|563.53|565.93|563.53|565.32|562.92|0
1653469630000|2022-05-25 09:07:10|565.82|563.42|566.06|563.66|566.06|563.66|565.82|563.42|0
1653469640000|2022-05-25 09:07:20|565.93|563.53|565.44|563.04|565.93|563.53|565.44|563.04|0
1653469650000|2022-05-25 09:07:30|565.19|562.79|565.19|562.79|565.44|563.04|565.19|562.79|0
1653469660000|2022-05-25 09:07:40|565.44|563.04|565.57|563.17|565.57|563.17|565.19|562.79|0
1653469670000|2022-05-25 09:07:50|565.44|563.04|565.69|563.29|565.69|563.29|565.44|563.04|0
1653469680000|2022-05-25 09:08:00|565.82|563.42|565.93|563.53|566.18|563.78|565.82|563.42|0
1653469690000|2022-05-25 09:08:10|566.18|563.78|565.93|563.53|566.18|563.78|565.93|563.53|0
1653469700000|2022-05-25 09:08:20|565.82|563.42|566.18|563.78|566.18|563.78|565.82|563.42|0
1653469710000|2022-05-25 09:08:30|566.56|564.16|566.93|564.53|566.93|564.53|566.56|564.16|0
1653469720000|2022-05-25 09:08:40|566.43|564.03|566.06|563.66|566.43|564.03|566.06|563.66|0
1653469730000|2022-05-25 09:08:50|566.18|563.78|565.82|563.42|566.18|563.78|565.82|563.42|0
1653469740000|2022-05-25 09:09:00|565.69|563.29|565.69|563.29|565.93|563.53|565.69|563.29|0
1653469750000|2022-05-25 09:09:10|565.19|562.79|564.94|562.54|565.19|562.79|564.94|562.54|0
1653469760000|2022-05-25 09:09:20|564.69|562.29|564.45|562.05|564.82|562.42|564.2|561.8|0
1653469770000|2022-05-25 09:09:30|564.2|561.8|564.2|561.8|564.2|561.8|564.2|561.8|0
1653469790000|2022-05-25 09:09:50|564.69|562.29|564.82|562.42|564.94|562.54|564.69|562.29|0
1653469800000|2022-05-25 09:10:00|564.69|562.29|564.69|562.29|564.69|562.29|564.45|562.05|0
1653469810000|2022-05-25 09:10:10|564.58|562.18|564.58|562.18|564.69|562.29|564.58|562.18|0
1653469820000|2022-05-25 09:10:20|564.69|562.29|564.45|562.05|564.69|562.29|564.45|562.05|0
1653469830000|2022-05-25 09:10:30|564.58|562.18|563.95|561.55|564.69|562.29|563.95|561.55|0
1653469840000|2022-05-25 09:10:40|564.08|561.68|563.95|561.55|564.08|561.68|563.95|561.55|0
1653469850000|2022-05-25 09:10:50|564.33|561.93|564.94|562.54|564.94|562.54|564.2|561.8|0
1653469860000|2022-05-25 09:11:00|565.32|562.92|564.94|562.54|565.32|562.92|564.94|562.54|0
1653469870000|2022-05-25 09:11:10|564.82|562.42|565.19|562.79|565.19|562.79|564.69|562.29|0
1653469880000|2022-05-25 09:11:20|565.07|562.67|565.44|563.04|565.44|563.04|565.07|562.67|0
1653469890000|2022-05-25 09:11:30|565.57|563.17|566.06|563.66|566.06|563.66|565.57|563.17|0
1653469900000|2022-05-25 09:11:40|566.18|563.78|565.93|563.53|566.18|563.78|565.93|563.53|0
1653469910000|2022-05-25 09:11:50|566.06|563.66|566.43|564.03|566.56|564.16|566.06|563.66|0
1653469920000|2022-05-25 09:12:00|566.68|564.28|567.67|565.27|567.67|565.27|566.56|564.16|0
1653469930000|2022-05-25 09:12:10|567.17|564.77|566.68|564.28|567.17|564.77|566.68|564.28|0
1653469940000|2022-05-25 09:12:20|566.93|564.53|567.67|565.27|567.67|565.27|566.81|564.41|0
1653469950000|2022-05-25 09:12:30|567.42|565.02|567.17|564.77|567.42|565.02|567.17|564.77|0
1653469960000|2022-05-25 09:12:40|567.42|565.02|566.81|564.41|567.42|565.02|566.43|564.03|0
1653469970000|2022-05-25 09:12:50|566.68|564.28|567.42|565.02|567.42|565.02|566.68|564.28|0
1653469980000|2022-05-25 09:13:00|567.67|565.27|568.66|566.26|568.66|566.26|567.67|565.27|0
1653469990000|2022-05-25 09:13:10|568.41|566.01|568.41|566.01|568.41|566.01|568.41|566.01|0
1653470000000|2022-05-25 09:13:20|568.66|566.26|568.41|566.01|568.66|566.26|568.41|566.01|0
1653470010000|2022-05-25 09:13:30|568.66|566.26|567.92|565.52|568.66|566.26|567.92|565.52|0
1653470020000|2022-05-25 09:13:40|567.8|565.4|568.91|566.51|568.91|566.51|567.8|565.4|0
1653470030000|2022-05-25 09:13:50|569.04|566.64|569.4|567|569.4|567|568.91|566.51|0
1653470040000|2022-05-25 09:14:00|570.03|567.63|569.9|567.5|570.03|567.63|569.65|567.25|0
1653470050000|2022-05-25 09:14:10|570.4|568|570.4|568|570.4|568|569.9|567.5|0
1653470060000|2022-05-25 09:14:20|570.89|568.49|570.4|568|570.89|568.49|570.4|568|0
1653470070000|2022-05-25 09:14:30|570.15|567.75|570.03|567.63|570.28|567.88|569.9|567.5|0
1653470080000|2022-05-25 09:14:40|570.15|567.75|570.89|568.49|570.89|568.49|570.15|567.75|0
1653470090000|2022-05-25 09:14:50|571.02|568.62|571.14|568.74|571.14|568.74|571.02|568.62|0
1653470100000|2022-05-25 09:15:00|571.02|568.62|571.64|569.24|571.64|569.24|571.02|568.62|0
1653470110000|2022-05-25 09:15:10|571.88|569.48|571.64|569.24|571.88|569.48|571.64|569.24|0
1653470120000|2022-05-25 09:15:20|571.39|568.99|570.77|568.37|571.39|568.99|570.77|568.37|0
1653470130000|2022-05-25 09:15:30|571.02|568.62|570.89|568.49|571.64|569.24|570.89|568.49|0
1653470140000|2022-05-25 09:15:40|571.39|568.99|571.14|568.74|571.76|569.36|571.14|568.74|0
1653470150000|2022-05-25 09:15:50|570.64|568.24|569.65|567.25|570.64|568.24|569.65|567.25|0
1653470160000|2022-05-25 09:16:00|569.78|567.38|569.16|566.76|569.78|567.38|569.16|566.76|0
1653470170000|2022-05-25 09:16:10|568.91|566.51|569.65|567.25|569.65|567.25|568.91|566.51|0
1653470180000|2022-05-25 09:16:20|569.53|567.13|569.4|567|569.53|567.13|569.16|566.76|0
1653470190000|2022-05-25 09:16:30|569.9|567.5|570.15|567.75|570.15|567.75|569.9|567.5|0
1653470200000|2022-05-25 09:16:40|570.03|567.63|569.65|567.25|570.03|567.63|569.65|567.25|0
1653470210000|2022-05-25 09:16:50|569.4|567|569.9|567.5|569.9|567.5|569.4|567|0
1653470220000|2022-05-25 09:17:00|570.15|567.75|569.9|567.5|570.15|567.75|569.9|567.5|0
1653470230000|2022-05-25 09:17:10|569.65|567.25|569.04|566.64|569.65|567.25|569.04|566.64|0
1653470240000|2022-05-25 09:17:20|569.4|567|569.29|566.89|569.4|567|569.16|566.76|0
1653470250000|2022-05-25 09:17:30|569.16|566.76|569.16|566.76|569.16|566.76|569.16|566.76|0
1653470260000|2022-05-25 09:17:40|569.9|567.5|569.65|567.25|569.9|567.5|569.53|567.13|0
1653470270000|2022-05-25 09:17:50|569.16|566.76|568.29|565.89|569.16|566.76|568.29|565.89|0
1653470280000|2022-05-25 09:18:00|568.16|565.76|567.67|565.27|568.16|565.76|567.67|565.27|0
1653470290000|2022-05-25 09:18:10|567.92|565.52|567.17|564.77|567.92|565.52|567.17|564.77|0
1653470300000|2022-05-25 09:18:20|567.42|565.02|567.92|565.52|567.92|565.52|567.3|564.9|0
1653470310000|2022-05-25 09:18:30|568.05|565.65|567.67|565.27|568.05|565.65|567.67|565.27|0
1653470320000|2022-05-25 09:18:40|567.55|565.15|566.56|564.16|567.55|565.15|566.56|564.16|0
1653470330000|2022-05-25 09:18:50|566.43|564.03|566.18|563.78|566.43|564.03|565.93|563.53|0
1653470340000|2022-05-25 09:19:00|565.69|563.29|565.81|563.41|565.81|563.41|565.57|563.17|0
1653470350000|2022-05-25 09:19:10|565.44|563.04|565.93|563.53|565.93|563.53|565.32|562.92|0
1653470360000|2022-05-25 09:19:20|566.18|563.78|566.06|563.66|566.18|563.78|565.93|563.53|0
1653470370000|2022-05-25 09:19:30|565.93|563.53|565.93|563.53|566.06|563.66|565.93|563.53|0
1653470380000|2022-05-25 09:19:40|566.43|564.03|566.18|563.78|566.68|564.28|566.18|563.78|0
1653470390000|2022-05-25 09:19:50|566.31|563.91|566.43|564.03|566.43|564.03|566.18|563.78|0
1653470400000|2022-05-25 09:20:00|566.31|563.91|565.81|563.41|566.43|564.03|565.81|563.41|0
1653470410000|2022-05-25 09:20:10|565.69|563.29|565.69|563.29|565.69|563.29|565.69|563.29|0
1653470420000|2022-05-25 09:20:20|566.06|563.66|566.18|563.78|566.18|563.78|566.06|563.66|0
1653470430000|2022-05-25 09:20:30|566.06|563.66|566.06|563.66|566.18|563.78|566.06|563.66|0
1653470440000|2022-05-25 09:20:40|565.93|563.53|566.06|563.66|566.06|563.66|565.93|563.53|0
1653470450000|2022-05-25 09:20:50|565.93|563.53|565.93|563.53|565.93|563.53|565.93|563.53|0
1653470460000|2022-05-25 09:21:00|565.69|563.29|566.31|563.91|566.31|563.91|565.69|563.29|0
1653470470000|2022-05-25 09:21:10|566.43|564.03|566.43|564.03|566.68|564.28|566.43|564.03|0
1653470480000|2022-05-25 09:21:20|566.92|564.52|567.05|564.65|567.17|564.77|566.92|564.52|0
1653470490000|2022-05-25 09:21:30|566.92|564.52|567.42|565.02|567.42|565.02|566.92|564.52|0
1653470500000|2022-05-25 09:21:40|567.17|564.77|567.67|565.27|567.67|565.27|567.17|564.77|0
1653470510000|2022-05-25 09:21:50|567.55|565.15|567.67|565.27|568.16|565.76|567.55|565.15|0
1653470520000|2022-05-25 09:22:00|566.92|564.52|567.05|564.65|567.3|564.9|566.92|564.52|0
1653470530000|2022-05-25 09:22:10|566.92|564.52|566.81|564.41|566.92|564.52|566.81|564.41|0
1653470540000|2022-05-25 09:22:20|566.92|564.52|567.67|565.27|567.67|565.27|566.56|564.16|0
1653470550000|2022-05-25 09:22:30|567.92|565.52|567.67|565.27|567.92|565.52|567.67|565.27|0
1653470560000|2022-05-25 09:22:40|567.42|565.02|567.42|565.02|567.42|565.02|567.17|564.77|0
1653470570000|2022-05-25 09:22:50|567.17|564.77|567.3|564.9|567.3|564.9|567.17|564.77|0
1653470580000|2022-05-25 09:23:00|567.42|565.02|567.42|565.02|567.42|565.02|567.42|565.02|0
1653470590000|2022-05-25 09:23:10|567.3|564.9|567.17|564.77|567.3|564.9|567.17|564.77|0
1653470600000|2022-05-25 09:23:20|567.42|565.02|566.68|564.28|567.42|565.02|566.43|564.03|0
1653470610000|2022-05-25 09:23:30|566.92|564.52|566.92|564.52|567.05|564.65|566.92|564.52|0
1653470620000|2022-05-25 09:23:40|567.17|564.77|567.05|564.65|567.17|564.77|566.92|564.52|0
1653470630000|2022-05-25 09:23:50|566.92|564.52|566.92|564.52|567.17|564.77|566.92|564.52|0
1653470640000|2022-05-25 09:24:00|567.17|564.77|567.17|564.77|567.55|565.15|567.17|564.77|0
1653470650000|2022-05-25 09:24:10|566.68|564.28|567.17|564.77|567.42|565.02|566.68|564.28|0
1653470660000|2022-05-25 09:24:20|567.42|565.02|567.67|565.27|567.67|565.27|567.42|565.02|0
1653470670000|2022-05-25 09:24:30|566.43|564.03|566.68|564.28|566.68|564.28|566.43|564.03|0
1653470680000|2022-05-25 09:24:40|567.05|564.65|566.68|564.28|567.05|564.65|566.68|564.28|0
1653470690000|2022-05-25 09:24:50|566.31|563.91|566.43|564.03|566.43|564.03|566.18|563.78|0
1653470700000|2022-05-25 09:25:00|566.18|563.78|566.43|564.03|566.43|564.03|566.18|563.78|0
1653470710000|2022-05-25 09:25:10|566.68|564.28|566.92|564.52|566.92|564.52|566.68|564.28|0
1653470720000|2022-05-25 09:25:20|567.05|564.65|566.68|564.28|567.05|564.65|566.68|564.28|0
1653470730000|2022-05-25 09:25:30|566.92|564.52|567.05|564.65|567.05|564.65|566.92|564.52|0
1653470740000|2022-05-25 09:25:40|567.42|565.02|567.17|564.77|567.55|565.15|567.17|564.77|0
1653470750000|2022-05-25 09:25:50|567.3|564.9|567.3|564.9|567.42|565.02|567.17|564.77|0
1653470760000|2022-05-25 09:26:00|567.67|565.27|567.67|565.27|567.67|565.27|567.67|565.27|0
1653470770000|2022-05-25 09:26:10|567.42|565.02|567.67|565.27|567.67|565.27|567.42|565.02|0
1653470780000|2022-05-25 09:26:20|568.41|566.01|568.41|566.01|568.41|566.01|568.41|566.01|0
1653470790000|2022-05-25 09:26:30|568.29|565.89|569.16|566.76|569.16|566.76|568.29|565.89|0
1653470800000|2022-05-25 09:26:40|569.4|567|569.16|566.76|569.4|567|569.16|566.76|0
1653470810000|2022-05-25 09:26:50|569.4|567|568.66|566.26|569.4|567|568.66|566.26|0
1653470820000|2022-05-25 09:27:00|568.41|566.01|568.29|565.89|568.41|566.01|568.16|565.76|0
1653470830000|2022-05-25 09:27:10|568.16|565.76|567.42|565.02|568.16|565.76|567.42|565.02|0
1653470840000|2022-05-25 09:27:20|567.3|564.9|567.55|565.15|567.55|565.15|567.17|564.77|0
1653470850000|2022-05-25 09:27:30|567.17|564.77|566.92|564.52|567.17|564.77|566.81|564.41|0
1653470860000|2022-05-25 09:27:40|566.68|564.28|566.68|564.28|566.68|564.28|566.68|564.28|0
1653470870000|2022-05-25 09:27:50|566.56|564.16|566.06|563.66|566.56|564.16|566.06|563.66|0
1653470880000|2022-05-25 09:28:00|565.93|563.53|565.93|563.53|566.06|563.66|565.93|563.53|0
1653470890000|2022-05-25 09:28:10|565.44|563.04|565.44|563.04|565.93|563.53|565.44|563.04|0
1653470900000|2022-05-25 09:28:20|565.32|562.92|565.19|562.79|565.32|562.92|565.19|562.79|0
1653470910000|2022-05-25 09:28:30|565.07|562.67|565.19|562.79|565.19|562.79|564.94|562.54|0
1653470920000|2022-05-25 09:28:40|564.94|562.54|564.45|562.05|565.19|562.79|564.45|562.05|0
1653470930000|2022-05-25 09:28:50|564.69|562.29|564.45|562.05|564.69|562.29|564.45|562.05|0
1653470940000|2022-05-25 09:29:00|564.69|562.29|564.45|562.05|564.69|562.29|564.45|562.05|0
1653470950000|2022-05-25 09:29:10|564.69|562.29|564.69|562.29|564.69|562.29|564.69|562.29|0
1653470960000|2022-05-25 09:29:20|564.94|562.54|564.94|562.54|565.07|562.67|564.82|562.42|0
1653470970000|2022-05-25 09:29:30|565.07|562.67|565.19|562.79|565.19|562.79|565.07|562.67|0
1653470980000|2022-05-25 09:29:40|565.44|563.04|565.44|563.04|565.57|563.17|565.44|563.04|0
1653470990000|2022-05-25 09:29:50|565.68|563.28|565.44|563.04|565.68|563.28|565.44|563.04|0
1653471000000|2022-05-25 09:30:00|565.68|563.28|565.68|563.28|566.06|563.66|565.68|563.28|0
1653471010000|2022-05-25 09:30:10|565.57|563.17|565.81|563.41|565.81|563.41|565.57|563.17|0
1653471020000|2022-05-25 09:30:20|565.93|563.53|566.43|564.03|566.43|564.03|565.93|563.53|0
1653471030000|2022-05-25 09:30:30|566.68|564.28|566.68|564.28|566.68|564.28|566.68|564.28|0
1653471040000|2022-05-25 09:30:40|566.92|564.52|567.42|565.02|567.42|565.02|566.92|564.52|0
1653471050000|2022-05-25 09:30:50|567.3|564.9|567.17|564.77|567.3|564.9|567.17|564.77|0
1653471060000|2022-05-25 09:31:00|566.92|564.52|567.42|565.02|567.42|565.02|566.92|564.52|0
1653471070000|2022-05-25 09:31:10|567.3|564.9|567.05|564.65|567.3|564.9|566.92|564.52|0
1653471080000|2022-05-25 09:31:20|567.17|564.77|566.68|564.28|567.42|565.02|566.68|564.28|0
1653471090000|2022-05-25 09:31:30|566.8|564.4|567.3|564.9|567.3|564.9|566.8|564.4|0
1653471100000|2022-05-25 09:31:40|567.42|565.02|567.05|564.65|567.42|565.02|567.05|564.65|0
1653471110000|2022-05-25 09:31:50|567.17|564.77|567.42|565.02|567.42|565.02|567.17|564.77|0
1653471120000|2022-05-25 09:32:00|567.3|564.9|566.8|564.4|567.3|564.9|566.8|564.4|0
1653471130000|2022-05-25 09:32:10|566.68|564.28|566.68|564.28|566.92|564.52|566.68|564.28|0
1653471140000|2022-05-25 09:32:20|566.8|564.4|565.57|563.17|566.8|564.4|565.57|563.17|0
1653471150000|2022-05-25 09:32:30|565.19|562.79|564.45|562.05|565.19|562.79|564.45|562.05|0
1653471160000|2022-05-25 09:32:40|564.33|561.93|564.33|561.93|564.45|562.05|564.33|561.93|0
1653471170000|2022-05-25 09:32:50|564.2|561.8|564.33|561.93|564.33|561.93|564.2|561.8|0
1653471180000|2022-05-25 09:33:00|564.2|561.8|563.7|561.3|564.2|561.8|563.7|561.3|0
1653471190000|2022-05-25 09:33:10|563.45|561.05|562.96|560.56|563.7|561.3|562.96|560.56|0
1653471200000|2022-05-25 09:33:20|563.09|560.69|563.21|560.81|563.21|560.81|563.09|560.69|0
1653471210000|2022-05-25 09:33:30|563.09|560.69|563.21|560.81|563.21|560.81|563.09|560.69|0
1653471220000|2022-05-25 09:33:40|563.33|560.93|562.96|560.56|563.33|560.93|562.96|560.56|0
1653471230000|2022-05-25 09:33:50|563.21|560.81|562.96|560.56|563.21|560.81|562.96|560.56|0
1653471240000|2022-05-25 09:34:00|563.09|560.69|563.21|560.81|563.21|560.81|562.96|560.56|0
1653471250000|2022-05-25 09:34:10|563.33|560.93|563.33|560.93|563.33|560.93|563.33|560.93|0
1653471260000|2022-05-25 09:34:20|563.45|561.05|562.96|560.56|563.45|561.05|562.96|560.56|0
1653471270000|2022-05-25 09:34:30|562.71|560.31|561.97|559.57|562.71|560.31|561.97|559.57|0
1653471280000|2022-05-25 09:34:40|562.34|559.94|562.84|560.44|562.96|560.56|562.34|559.94|0
1653471290000|2022-05-25 09:34:50|562.96|560.56|562.21|559.81|562.96|560.56|562.21|559.81|0
1653471300000|2022-05-25 09:35:00|562.34|559.94|562.46|560.06|562.46|560.06|562.34|559.94|0
1653471310000|2022-05-25 09:35:10|562.71|560.31|562.96|560.56|562.96|560.56|562.71|560.31|0
1653471320000|2022-05-25 09:35:20|562.71|560.31|562.46|560.06|562.71|560.31|562.46|560.06|0
1653471330000|2022-05-25 09:35:30|562.59|560.19|562.46|560.06|562.71|560.31|562.46|560.06|0
1653471340000|2022-05-25 09:35:40|562.21|559.81|562.1|559.7|562.71|560.31|562.1|559.7|0
1653471350000|2022-05-25 09:35:50|561.72|559.32|562.21|559.81|562.21|559.81|561.72|559.32|0
1653471360000|2022-05-25 09:36:00|561.97|559.57|562.21|559.81|562.21|559.81|561.97|559.57|0
1653471370000|2022-05-25 09:36:10|562.46|560.06|561.97|559.57|562.46|560.06|561.97|559.57|0
1653471380000|2022-05-25 09:36:20|561.72|559.32|561.47|559.07|561.85|559.45|561.47|559.07|0
1653471390000|2022-05-25 09:36:30|561.1|558.7|561.22|558.82|561.22|558.82|560.73|558.33|0
1653471400000|2022-05-25 09:36:40|560.98|558.58|562.21|559.81|562.21|559.81|560.98|558.58|0
1653471410000|2022-05-25 09:36:50|562.1|559.7|561.22|558.82|562.1|559.7|561.22|558.82|0
1653471420000|2022-05-25 09:37:00|561.47|559.07|561.47|559.07|561.6|559.2|561.47|559.07|0
1653471430000|2022-05-25 09:37:10|561.6|559.2|561.47|559.07|561.85|559.45|561.47|559.07|0
1653471440000|2022-05-25 09:37:20|561.72|559.32|561.47|559.07|561.85|559.45|561.47|559.07|0
1653471450000|2022-05-25 09:37:30|561.85|559.45|561.72|559.32|561.85|559.45|561.72|559.32|0
1653471460000|2022-05-25 09:37:40|561.47|559.07|561.35|558.95|561.6|559.2|561.22|558.82|0
1653471470000|2022-05-25 09:37:50|561.72|559.32|561.72|559.32|561.97|559.57|561.72|559.32|0
1653471480000|2022-05-25 09:38:00|561.97|559.57|562.21|559.81|562.21|559.81|561.97|559.57|0
1653471490000|2022-05-25 09:38:10|562.46|560.06|562.59|560.19|562.59|560.19|562.46|560.06|0
1653471500000|2022-05-25 09:38:20|562.71|560.31|562.46|560.06|562.71|560.31|562.46|560.06|0
1653471510000|2022-05-25 09:38:30|562.59|560.19|563.21|560.81|563.21|560.81|562.59|560.19|0
1653471520000|2022-05-25 09:38:40|562.96|560.56|563.09|560.69|563.09|560.69|562.96|560.56|0
1653471530000|2022-05-25 09:38:50|563.21|560.81|563.21|560.81|563.21|560.81|563.09|560.69|0
1653471540000|2022-05-25 09:39:00|563.45|561.05|563.33|560.93|563.45|561.05|563.21|560.81|0
1653471550000|2022-05-25 09:39:10|563.21|560.81|563.33|560.93|563.33|560.93|563.21|560.81|0
1653471560000|2022-05-25 09:39:20|563.45|561.05|562.71|560.31|563.45|561.05|562.71|560.31|0
1653471570000|2022-05-25 09:39:30|562.46|560.06|563.21|560.81|563.21|560.81|562.46|560.06|0
1653471580000|2022-05-25 09:39:40|562.96|560.56|562.96|560.56|562.96|560.56|562.71|560.31|0
1653471590000|2022-05-25 09:39:50|562.71|560.31|562.21|559.81|562.71|560.31|562.21|559.81|0
1653471600000|2022-05-25 09:40:00|561.97|559.57|561.72|559.32|562.21|559.81|561.72|559.32|0
1653471610000|2022-05-25 09:40:10|561.85|559.45|561.97|559.57|561.97|559.57|561.85|559.45|0
1653471620000|2022-05-25 09:40:20|562.59|560.19|562.21|559.81|562.59|560.19|562.21|559.81|0
1653471630000|2022-05-25 09:40:30|561.97|559.57|562.21|559.81|562.21|559.81|561.97|559.57|0
1653471640000|2022-05-25 09:40:40|562.34|559.94|562.96|560.56|562.96|560.56|562.34|559.94|0
1653471650000|2022-05-25 09:40:50|562.84|560.44|563.45|561.05|563.45|561.05|562.84|560.44|0
1653471660000|2022-05-25 09:41:00|563.33|560.93|563.21|560.81|563.33|560.93|563.21|560.81|0
1653471670000|2022-05-25 09:41:10|563.09|560.69|563.21|560.81|563.21|560.81|562.84|560.44|0
1653471680000|2022-05-25 09:41:20|563.09|560.69|563.09|560.69|563.09|560.69|563.09|560.69|0
1653471690000|2022-05-25 09:41:30|562.96|560.56|563.21|560.81|563.21|560.81|562.96|560.56|0
1653471700000|2022-05-25 09:41:40|563.33|560.93|563.45|561.05|563.45|561.05|563.09|560.69|0
1653471720000|2022-05-25 09:42:00|563.21|560.81|561.97|559.57|563.21|560.81|561.97|559.57|0
1653471730000|2022-05-25 09:42:10|561.72|559.32|562.34|559.94|562.34|559.94|561.72|559.32|0
1653471740000|2022-05-25 09:42:20|562.96|560.56|562.46|560.06|562.96|560.56|562.46|560.06|0
1653471750000|2022-05-25 09:42:30|562.71|560.31|562.71|560.31|562.71|560.31|562.71|560.31|0
1653471760000|2022-05-25 09:42:40|563.21|560.81|563.45|561.05|563.45|561.05|563.21|560.81|0
1653471770000|2022-05-25 09:42:50|563.21|560.81|562.71|560.31|563.21|560.81|562.71|560.31|0
1653471780000|2022-05-25 09:43:00|562.59|560.19|562.46|560.06|562.59|560.19|562.46|560.06|0
1653471790000|2022-05-25 09:43:10|562.96|560.56|563.33|560.93|563.33|560.93|562.96|560.56|0
1653471800000|2022-05-25 09:43:20|562.96|560.56|563.09|560.69|563.09|560.69|562.96|560.56|0
1653471810000|2022-05-25 09:43:30|563.45|561.05|563.33|560.93|563.45|561.05|563.33|560.93|0
1653471820000|2022-05-25 09:43:40|563.45|561.05|563.21|560.81|563.45|561.05|563.21|560.81|0
1653471830000|2022-05-25 09:43:50|563.45|561.05|563.45|561.05|563.45|561.05|563.45|561.05|0
1653471840000|2022-05-25 09:44:00|563.33|560.93|563.33|560.93|563.45|561.05|563.33|560.93|0
1653471850000|2022-05-25 09:44:10|563.21|560.81|563.45|561.05|563.45|561.05|563.21|560.81|0
1653471870000|2022-05-25 09:44:30|563.58|561.18|563.7|561.3|563.7|561.3|563.58|561.18|0
1653471880000|2022-05-25 09:44:40|563.58|561.18|564.2|561.8|564.2|561.8|563.58|561.18|0
1653471890000|2022-05-25 09:44:50|563.95|561.55|563.95|561.55|564.2|561.8|563.95|561.55|0
1653471900000|2022-05-25 09:45:00|564.2|561.8|564.33|561.93|564.33|561.93|564.2|561.8|0
1653471910000|2022-05-25 09:45:10|564.44|562.04|563.95|561.55|564.44|562.04|563.95|561.55|0
1653471920000|2022-05-25 09:45:20|563.45|561.05|562.96|560.56|563.45|561.05|562.96|560.56|0
1653471930000|2022-05-25 09:45:30|562.71|560.31|562.96|560.56|563.21|560.81|562.71|560.31|0
1653471940000|2022-05-25 09:45:40|562.71|560.31|562.46|560.06|562.71|560.31|562.46|560.06|0
1653471950000|2022-05-25 09:45:50|562.34|559.94|562.21|559.81|562.34|559.94|562.21|559.81|0
1653471960000|2022-05-25 09:46:00|562.46|560.06|562.71|560.31|562.71|560.31|562.34|559.94|0
1653471970000|2022-05-25 09:46:10|562.21|559.81|562.21|559.81|562.34|559.94|562.1|559.7|0
1653471980000|2022-05-25 09:46:20|562.1|559.7|561.97|559.57|562.1|559.7|561.97|559.57|0
1653471990000|2022-05-25 09:46:30|562.59|560.19|562.46|560.06|562.59|560.19|562.46|560.06|0
1653472000000|2022-05-25 09:46:40|562.59|560.19|562.21|559.81|562.59|560.19|562.21|559.81|0
1653472010000|2022-05-25 09:46:50|562.1|559.7|562.09|559.69|562.1|559.7|561.97|559.57|0
1653472020000|2022-05-25 09:47:00|561.97|559.57|562.21|559.81|562.21|559.81|561.97|559.57|0
1653472030000|2022-05-25 09:47:10|561.72|559.32|561.97|559.57|561.97|559.57|561.72|559.32|0
1653472040000|2022-05-25 09:47:20|562.21|559.81|562.09|559.69|562.21|559.81|562.09|559.69|0
1653472050000|2022-05-25 09:47:30|562.21|559.81|561.97|559.57|562.21|559.81|561.97|559.57|0
1653472060000|2022-05-25 09:47:40|561.85|559.45|561.72|559.32|561.97|559.57|561.72|559.32|0
1653472070000|2022-05-25 09:47:50|561.85|559.45|561.47|559.07|561.85|559.45|561.47|559.07|0
1653472080000|2022-05-25 09:48:00|561.22|558.82|561.1|558.7|561.22|558.82|561.1|558.7|0
1653472090000|2022-05-25 09:48:10|560.98|558.58|560.98|558.58|560.98|558.58|560.98|558.58|0
1653472100000|2022-05-25 09:48:20|561.22|558.82|561.22|558.82|561.22|558.82|561.22|558.82|0
1653472130000|2022-05-25 09:48:50|561.47|559.07|561.22|558.82|562.21|559.81|561.22|558.82|0
1653472140000|2022-05-25 09:49:00|561.1|558.7|561.22|558.82|561.22|558.82|560.98|558.58|0
1653472150000|2022-05-25 09:49:10|560.98|558.58|560.97|558.57|560.98|558.58|560.97|558.57|0
1653472160000|2022-05-25 09:49:20|561.1|558.7|561.1|558.7|561.1|558.7|560.86|558.46|0
1653472170000|2022-05-25 09:49:30|561.22|558.82|561.72|559.32|561.72|559.32|561.22|558.82|0
1653472180000|2022-05-25 09:49:40|561.97|559.57|561.35|558.95|561.97|559.57|561.35|558.95|0
1653472190000|2022-05-25 09:49:50|561.22|558.82|559.98|557.58|561.22|558.82|559.98|557.58|0
1653472200000|2022-05-25 09:50:00|560.23|557.83|560.48|558.08|560.48|558.08|560.23|557.83|0
1653472210000|2022-05-25 09:50:10|559.98|557.58|559.98|557.58|559.98|557.58|559.98|557.58|0
1653472220000|2022-05-25 09:50:20|560.23|557.83|560.48|558.08|560.48|558.08|560.23|557.83|0
1653472230000|2022-05-25 09:50:30|559.87|557.47|559.74|557.34|559.98|557.58|559.74|557.34|0
1653472240000|2022-05-25 09:50:40|559.49|557.09|559.49|557.09|559.49|557.09|559.49|557.09|0
1653472250000|2022-05-25 09:50:50|559.37|556.97|559.74|557.34|559.74|557.34|559.37|556.97|0
1653472260000|2022-05-25 09:51:00|559.98|557.58|560.48|558.08|560.48|558.08|559.98|557.58|0
1653472270000|2022-05-25 09:51:10|559.98|557.58|559.74|557.34|559.98|557.58|559.74|557.34|0
1653472280000|2022-05-25 09:51:20|559.87|557.47|560.11|557.71|560.11|557.71|559.87|557.47|0
1653472290000|2022-05-25 09:51:30|560.23|557.83|560.23|557.83|560.23|557.83|560.23|557.83|0
1653472300000|2022-05-25 09:51:40|559.74|557.34|559.98|557.58|559.98|557.58|559.74|557.34|0
1653472310000|2022-05-25 09:51:50|559.87|557.47|558.25|555.85|559.87|557.47|558.25|555.85|0
1653472320000|2022-05-25 09:52:00|558.99|556.59|558.25|555.85|558.99|556.59|558.25|555.85|0
1653472330000|2022-05-25 09:52:10|558.13|555.73|558.5|556.1|558.5|556.1|558|555.6|0
1653472340000|2022-05-25 09:52:20|558.25|555.85|557.75|555.35|558.25|555.85|557.75|555.35|0
1653472350000|2022-05-25 09:52:30|557.51|555.11|557.26|554.86|557.51|555.11|557.26|554.86|0
1653472360000|2022-05-25 09:52:40|557.51|555.11|557.26|554.86|557.64|555.24|557.26|554.86|0
1653472370000|2022-05-25 09:52:50|557.01|554.61|557.01|554.61|557.01|554.61|557.01|554.61|0
1653472380000|2022-05-25 09:53:00|558|555.6|557.88|555.48|558|555.6|557.88|555.48|0
1653472390000|2022-05-25 09:53:10|557.75|555.35|557.51|555.11|557.75|555.35|557.39|554.99|0
1653472400000|2022-05-25 09:53:20|557.64|555.24|557.51|555.11|557.75|555.35|557.51|555.11|0
1653472410000|2022-05-25 09:53:30|557.26|554.86|557.51|555.11|557.51|555.11|557.26|554.86|0
1653472420000|2022-05-25 09:53:40|557.64|555.24|557.64|555.24|557.64|555.24|557.64|555.24|0
1653472430000|2022-05-25 09:53:50|557.51|555.11|556.27|553.87|557.51|555.11|556.27|553.87|0
1653472440000|2022-05-25 09:54:00|556.02|553.62|557.01|554.61|557.01|554.61|556.02|553.62|0
1653472450000|2022-05-25 09:54:10|557.26|554.86|557.39|554.99|557.51|555.11|557.26|554.86|0
1653472460000|2022-05-25 09:54:20|557.75|555.35|557.01|554.61|557.75|555.35|557.01|554.61|0
1653472470000|2022-05-25 09:54:30|556.89|554.49|557.01|554.61|557.01|554.61|556.76|554.36|0
1653472480000|2022-05-25 09:54:40|557.14|554.74|557.14|554.74|557.51|555.11|557.14|554.74|0
1653472490000|2022-05-25 09:54:50|557.01|554.61|556.89|554.49|557.01|554.61|556.76|554.36|0
1653472500000|2022-05-25 09:55:00|557.14|554.74|557.14|554.74|557.26|554.86|557.14|554.74|0
1653472510000|2022-05-25 09:55:10|557.01|554.61|557.51|555.11|557.51|555.11|557.01|554.61|0
1653472520000|2022-05-25 09:55:20|557.75|555.35|557.75|555.35|557.75|555.35|557.64|555.24|0
1653472530000|2022-05-25 09:55:30|557.51|555.11|557.64|555.24|557.75|555.35|557.51|555.11|0
1653472540000|2022-05-25 09:55:40|557.75|555.35|557.51|555.11|557.75|555.35|557.51|555.11|0
1653472550000|2022-05-25 09:55:50|556.89|554.49|557.51|555.11|557.51|555.11|556.89|554.49|0
1653472560000|2022-05-25 09:56:00|557.39|554.99|557.01|554.61|557.39|554.99|557.01|554.61|0
1653472570000|2022-05-25 09:56:10|557.26|554.86|557.26|554.86|557.26|554.86|557.26|554.86|0
1653472580000|2022-05-25 09:56:20|557.01|554.61|556.89|554.49|557.01|554.61|556.89|554.49|0
1653472590000|2022-05-25 09:56:30|557.01|554.61|557.26|554.86|557.26|554.86|556.89|554.49|0
1653472600000|2022-05-25 09:56:40|557.01|554.61|556.76|554.36|557.01|554.61|556.76|554.36|0
1653472610000|2022-05-25 09:56:50|557.14|554.74|556.76|554.36|557.14|554.74|556.76|554.36|0
1653472620000|2022-05-25 09:57:00|557.01|554.61|556.76|554.36|557.01|554.61|556.76|554.36|0
1653472630000|2022-05-25 09:57:10|556.65|554.25|556.76|554.36|556.76|554.36|556.52|554.12|0
1653472640000|2022-05-25 09:57:20|557.51|555.11|557.26|554.86|557.51|555.11|557.26|554.86|0
1653472650000|2022-05-25 09:57:30|557.51|555.11|557.26|554.86|557.51|555.11|557.26|554.86|0
1653472660000|2022-05-25 09:57:40|557.01|554.61|557.01|554.61|557.01|554.61|557.01|554.61|0
1653472670000|2022-05-25 09:57:50|557.14|554.74|557.26|554.86|557.26|554.86|557.14|554.74|0
1653472680000|2022-05-25 09:58:00|557.14|554.74|557.51|555.11|557.51|555.11|557.14|554.74|0
1653472690000|2022-05-25 09:58:10|557.39|554.99|557.39|554.99|557.51|555.11|557.39|554.99|0
1653472700000|2022-05-25 09:58:20|557.26|554.86|557.01|554.61|557.26|554.86|557.01|554.61|0
1653472710000|2022-05-25 09:58:30|557.26|554.86|557.01|554.61|557.26|554.86|557.01|554.61|0
1653472720000|2022-05-25 09:58:40|556.76|554.36|556.76|554.36|556.76|554.36|556.76|554.36|0
1653472730000|2022-05-25 09:58:50|557.01|554.61|557.39|554.99|557.39|554.99|557.01|554.61|0
1653472740000|2022-05-25 09:59:00|557.26|554.86|557.51|555.11|557.51|555.11|557.26|554.86|0
1653472750000|2022-05-25 09:59:10|557.64|555.24|557.75|555.35|557.75|555.35|557.64|555.24|0
1653472760000|2022-05-25 09:59:20|558|555.6|558.13|555.73|558.13|555.73|558|555.6|0
1653472770000|2022-05-25 09:59:30|558.5|556.1|558.25|555.85|558.5|556.1|558.25|555.85|0
1653472780000|2022-05-25 09:59:40|558.13|555.73|558|555.6|558.13|555.73|558|555.6|0
1653472790000|2022-05-25 09:59:50|558.63|556.23|558.13|555.73|558.63|556.23|558.13|555.73|0
1653472800000|2022-05-25 10:00:00|558.5|556.1|558.25|555.85|558.63|556.23|558.25|555.85|0
1653472810000|2022-05-25 10:00:10|558.5|556.1|558|555.6|558.5|556.1|558|555.6|0
1653472820000|2022-05-25 10:00:20|558.25|555.85|558|555.6|558.38|555.98|558|555.6|0
1653472830000|2022-05-25 10:00:30|558.25|555.85|558.38|555.98|558.38|555.98|558.25|555.85|0
1653472840000|2022-05-25 10:00:40|558|555.6|558.5|556.1|558.5|556.1|558|555.6|0
1653472850000|2022-05-25 10:00:50|558.25|555.85|558.25|555.85|558.25|555.85|558.25|555.85|0
1653472860000|2022-05-25 10:01:00|558.13|555.73|558.13|555.73|558.25|555.85|558.13|555.73|0
1653472870000|2022-05-25 10:01:10|558.5|556.1|558|555.6|558.5|556.1|558|555.6|0
1653472880000|2022-05-25 10:01:20|558.25|555.85|558|555.6|558.5|556.1|558|555.6|0
1653472890000|2022-05-25 10:01:30|558.13|555.73|558|555.6|558.25|555.85|558|555.6|0
1653472900000|2022-05-25 10:01:40|558.25|555.85|558.25|555.85|558.25|555.85|558|555.6|0
1653472910000|2022-05-25 10:01:50|558.5|556.1|558.25|555.85|558.5|556.1|558|555.6|0
1653472920000|2022-05-25 10:02:00|558.13|555.73|558.25|555.85|558.25|555.85|558.13|555.73|0
1653472930000|2022-05-25 10:02:10|558|555.6|558|555.6|558|555.6|558|555.6|0
1653472940000|2022-05-25 10:02:20|558.25|555.85|558.13|555.73|558.25|555.85|558.13|555.73|0
1653472950000|2022-05-25 10:02:30|558|555.6|558|555.6|558|555.6|558|555.6|0
1653472970000|2022-05-25 10:02:50|558.13|555.73|558.25|555.85|558.25|555.85|558.13|555.73|0
1653472980000|2022-05-25 10:03:00|558.13|555.73|558|555.6|558.13|555.73|558|555.6|0
1653472990000|2022-05-25 10:03:10|558.5|556.1|558.5|556.1|558.5|556.1|558.5|556.1|0
1653473000000|2022-05-25 10:03:20|558.25|555.85|558.25|555.85|558.25|555.85|558.25|555.85|0
1653473010000|2022-05-25 10:03:30|558|555.6|558|555.6|558.13|555.73|558|555.6|0
1653473020000|2022-05-25 10:03:40|558.25|555.85|558|555.6|558.25|555.85|558|555.6|0
1653473040000|2022-05-25 10:04:00|558.13|555.73|558.13|555.73|558.25|555.85|558.13|555.73|0
1653473050000|2022-05-25 10:04:10|557.88|555.48|556.02|553.62|557.88|555.48|556.02|553.62|0
1653473060000|2022-05-25 10:04:20|555.77|553.37|555.28|552.88|556.27|553.87|555.28|552.88|0
1653473070000|2022-05-25 10:04:30|555.77|553.37|556.02|553.62|556.27|553.87|555.77|553.37|0
1653473080000|2022-05-25 10:04:40|555.77|553.37|556.27|553.87|556.27|553.87|555.77|553.37|0
1653473090000|2022-05-25 10:04:50|556.02|553.62|556.02|553.62|556.02|553.62|555.77|553.37|0
1653473100000|2022-05-25 10:05:00|555.77|553.37|556.27|553.87|556.4|554|555.53|553.13|0
1653473110000|2022-05-25 10:05:10|556.15|553.75|556.02|553.62|556.15|553.75|555.77|553.37|0
1653473120000|2022-05-25 10:05:20|555.77|553.37|555.53|553.13|555.77|553.37|555.28|552.88|0
1653473130000|2022-05-25 10:05:30|555.77|553.37|555.77|553.37|555.77|553.37|555.77|553.37|0
1653473140000|2022-05-25 10:05:40|555.53|553.13|555.53|553.13|555.77|553.37|555.53|553.13|0
1653473150000|2022-05-25 10:05:50|555.65|553.25|555.77|553.37|555.77|553.37|555.53|553.13|0
1653473160000|2022-05-25 10:06:00|555.28|552.88|555.53|553.13|555.53|553.13|555.28|552.88|0
1653473170000|2022-05-25 10:06:10|555.77|553.37|555.41|553.01|555.77|553.37|555.41|553.01|0
1653473180000|2022-05-25 10:06:20|555.53|553.13|555.77|553.37|555.77|553.37|555.53|553.13|0
1653473190000|2022-05-25 10:06:30|555.53|553.13|555.53|553.13|555.53|553.13|555.53|553.13|0
1653473200000|2022-05-25 10:06:40|555.77|553.37|555.77|553.37|555.77|553.37|555.77|553.37|0
1653473210000|2022-05-25 10:06:50|556.02|553.62|556.76|554.36|556.76|554.36|556.02|553.62|0
1653473220000|2022-05-25 10:07:00|556.52|554.12|556.52|554.12|556.52|554.12|556.27|553.87|0
1653473230000|2022-05-25 10:07:10|556.27|553.87|556.27|553.87|556.27|553.87|556.27|553.87|0
1653473240000|2022-05-25 10:07:20|555.77|553.37|555.77|553.37|555.77|553.37|555.53|553.13|0
1653473250000|2022-05-25 10:07:30|555.9|553.5|556.02|553.62|556.02|553.62|555.9|553.5|0
1653473260000|2022-05-25 10:07:40|556.27|553.87|556.27|553.87|556.27|553.87|556.27|553.87|0
1653473270000|2022-05-25 10:07:50|556.4|554|556.76|554.36|556.76|554.36|556.27|553.87|0
1653473280000|2022-05-25 10:08:00|556.89|554.49|556.76|554.36|557.01|554.61|556.76|554.36|0
1653473290000|2022-05-25 10:08:10|556.89|554.49|556.64|554.24|556.89|554.49|556.52|554.12|0
1653473300000|2022-05-25 10:08:20|556.52|554.12|556.52|554.12|556.64|554.24|556.52|554.12|0
1653473310000|2022-05-25 10:08:30|556.64|554.24|556.76|554.36|556.76|554.36|556.64|554.24|0
1653473320000|2022-05-25 10:08:40|556.89|554.49|557.26|554.86|557.26|554.86|556.89|554.49|0
1653473330000|2022-05-25 10:08:50|557.01|554.61|557.51|555.11|557.51|555.11|557.01|554.61|0
1653473340000|2022-05-25 10:09:00|557.14|554.74|557.26|554.86|557.39|554.99|557.14|554.74|0
1653473350000|2022-05-25 10:09:10|557.14|554.74|557.01|554.61|557.14|554.74|557.01|554.61|0
1653473360000|2022-05-25 10:09:20|556.76|554.36|556.76|554.36|556.76|554.36|556.76|554.36|0
1653473370000|2022-05-25 10:09:30|556.52|554.12|556.52|554.12|556.52|554.12|556.27|553.87|0
1653473380000|2022-05-25 10:09:40|556.27|553.87|556.4|554|556.4|554|556.27|553.87|0
1653473390000|2022-05-25 10:09:50|556.52|554.12|556.15|553.75|556.52|554.12|556.02|553.62|0
1653473400000|2022-05-25 10:10:00|556.27|553.87|555.77|553.37|556.27|553.87|555.77|553.37|0
1653473410000|2022-05-25 10:10:10|556.02|553.62|556.02|553.62|556.02|553.62|556.02|553.62|0
1653473430000|2022-05-25 10:10:30|555.9|553.5|555.9|553.5|555.9|553.5|555.9|553.5|0
1653473440000|2022-05-25 10:10:40|556.02|553.62|555.28|552.88|556.02|553.62|555.28|552.88|0
1653473450000|2022-05-25 10:10:50|555.16|552.76|555.28|552.88|555.28|552.88|555.16|552.76|0
1653473460000|2022-05-25 10:11:00|555.03|552.63|554.53|552.13|555.03|552.63|554.53|552.13|0
1653473470000|2022-05-25 10:11:10|554.42|552.02|554.42|552.02|554.53|552.13|554.42|552.02|0
1653473480000|2022-05-25 10:11:20|554.53|552.13|554.53|552.13|554.53|552.13|554.29|551.89|0
1653473490000|2022-05-25 10:11:30|555.03|552.63|555.03|552.63|555.03|552.63|554.78|552.38|0
1653473500000|2022-05-25 10:11:40|555.28|552.88|555.28|552.88|555.28|552.88|555.28|552.88|0
1653473510000|2022-05-25 10:11:50|555.16|552.76|556.02|553.62|556.02|553.62|555.16|552.76|0
1653473520000|2022-05-25 10:12:00|556.27|553.87|556.52|554.12|556.52|554.12|556.27|553.87|0
1653473530000|2022-05-25 10:12:10|556.76|554.36|556.76|554.36|556.76|554.36|556.76|554.36|0
1653473540000|2022-05-25 10:12:20|557.01|554.61|557.01|554.61|557.01|554.61|557.01|554.61|0
1653473550000|2022-05-25 10:12:30|557.26|554.86|557.26|554.86|557.26|554.86|557.01|554.61|0
1653473560000|2022-05-25 10:12:40|557.14|554.74|557.26|554.86|557.26|554.86|557.14|554.74|0
1653473570000|2022-05-25 10:12:50|557.51|555.11|557.26|554.86|557.51|555.11|557.26|554.86|0
1653473580000|2022-05-25 10:13:00|557.39|554.99|558|555.6|558|555.6|557.26|554.86|0
1653473590000|2022-05-25 10:13:10|558.25|555.85|558.25|555.85|558.38|555.98|558.25|555.85|0
1653473600000|2022-05-25 10:13:20|558.38|555.98|558.74|556.34|558.74|556.34|558.25|555.85|0
1653473610000|2022-05-25 10:13:30|558.5|556.1|558.99|556.59|558.99|556.59|558.5|556.1|0
1653473620000|2022-05-25 10:13:40|558.25|555.85|558.5|556.1|558.5|556.1|558.13|555.73|0
1653473630000|2022-05-25 10:13:50|558.74|556.34|558.74|556.34|558.87|556.47|558.74|556.34|0
1653473640000|2022-05-25 10:14:00|558.99|556.59|559.24|556.84|559.24|556.84|558.99|556.59|0
1653473650000|2022-05-25 10:14:10|559.12|556.72|559.12|556.72|559.24|556.84|559.12|556.72|0
1653473660000|2022-05-25 10:14:20|559.24|556.84|558.99|556.59|559.24|556.84|558.99|556.59|0
1653473670000|2022-05-25 10:14:30|558.74|556.34|558.74|556.34|558.74|556.34|558.74|556.34|0
1653473680000|2022-05-25 10:14:40|558.99|556.59|558.74|556.34|558.99|556.59|558.5|556.1|0
1653473690000|2022-05-25 10:14:50|558.99|556.59|558.74|556.34|558.99|556.59|558.74|556.34|0
1653473700000|2022-05-25 10:15:00|558.87|556.47|558.87|556.47|558.99|556.59|558.87|556.47|0
1653473710000|2022-05-25 10:15:10|558.99|556.59|558.74|556.34|558.99|556.59|558.74|556.34|0
1653473720000|2022-05-25 10:15:20|558.99|556.59|558.74|556.34|558.99|556.59|558.74|556.34|0
1653473730000|2022-05-25 10:15:30|558.99|556.59|558.99|556.59|558.99|556.59|558.99|556.59|0
1653473740000|2022-05-25 10:15:40|558.74|556.34|558.74|556.34|558.74|556.34|558.74|556.34|0
1653473750000|2022-05-25 10:15:50|558.5|556.1|558.5|556.1|558.62|556.22|558.5|556.1|0
1653473790000|2022-05-25 10:16:30|558.62|556.22|558.5|556.1|558.62|556.22|558.5|556.1|0
1653473800000|2022-05-25 10:16:40|558.25|555.85|558.74|556.34|558.74|556.34|558.25|555.85|0
1653473810000|2022-05-25 10:16:50|558.99|556.59|559.12|556.72|559.12|556.72|558.99|556.59|0
1653473820000|2022-05-25 10:17:00|559.24|556.84|559.98|557.58|559.98|557.58|559.24|556.84|0
1653473830000|2022-05-25 10:17:10|559.73|557.33|559.73|557.33|559.73|557.33|559.73|557.33|0
1653473840000|2022-05-25 10:17:20|559.98|557.58|559.98|557.58|559.98|557.58|559.98|557.58|0
1653473850000|2022-05-25 10:17:30|560.23|557.83|560.23|557.83|560.23|557.83|560.23|557.83|0
1653473860000|2022-05-25 10:17:40|559.98|557.58|560.11|557.71|560.23|557.83|559.98|557.58|0
1653473870000|2022-05-25 10:17:50|560.23|557.83|560.11|557.71|560.23|557.83|560.11|557.71|0
1653473880000|2022-05-25 10:18:00|560.23|557.83|560.36|557.96|560.36|557.96|560.11|557.71|0
1653473890000|2022-05-25 10:18:10|560.23|557.83|559.73|557.33|560.23|557.83|559.73|557.33|0
1653473900000|2022-05-25 10:18:20|559.62|557.22|559.24|556.84|559.62|557.22|559.24|556.84|0
1653473910000|2022-05-25 10:18:30|559.49|557.09|559.98|557.58|559.98|557.58|559.49|557.09|0
1653473920000|2022-05-25 10:18:40|560.23|557.83|559.73|557.33|560.23|557.83|559.73|557.33|0
1653473930000|2022-05-25 10:18:50|558.87|556.47|558.74|556.34|558.87|556.47|558.74|556.34|0
1653473950000|2022-05-25 10:19:10|558.87|556.47|558.74|556.34|558.87|556.47|558.5|556.1|0
1653473960000|2022-05-25 10:19:20|558.99|556.59|558.99|556.59|558.99|556.59|558.99|556.59|0
1653473970000|2022-05-25 10:19:30|559.12|556.72|558.5|556.1|559.12|556.72|558.5|556.1|0
1653473980000|2022-05-25 10:19:40|558.74|556.34|558.74|556.34|558.74|556.34|558.74|556.34|0
1653473990000|2022-05-25 10:19:50|558.99|556.59|558.74|556.34|558.99|556.59|558.74|556.34|0
1653474000000|2022-05-25 10:20:00|558.87|556.47|558.5|556.1|558.87|556.47|558.5|556.1|0
1653474010000|2022-05-25 10:20:10|558.62|556.22|559.12|556.72|559.12|556.72|558.62|556.22|0
1653474020000|2022-05-25 10:20:20|558.99|556.59|559.12|556.72|559.12|556.72|558.99|556.59|0
1653474030000|2022-05-25 10:20:30|558.99|556.59|558.99|556.59|558.99|556.59|558.5|556.1|0
1653474040000|2022-05-25 10:20:40|558.74|556.34|557.88|555.48|558.74|556.34|557.88|555.48|0
1653474050000|2022-05-25 10:20:50|557.5|555.1|558|555.6|558|555.6|557.5|555.1|0
1653474060000|2022-05-25 10:21:00|557.75|555.35|557.63|555.23|557.75|555.35|557.5|555.1|0
1653474070000|2022-05-25 10:21:10|557.5|555.1|557.26|554.86|557.5|555.1|557.26|554.86|0
1653474080000|2022-05-25 10:21:20|557.5|555.1|557.5|555.1|557.75|555.35|557.5|555.1|0
1653474090000|2022-05-25 10:21:30|557.26|554.86|557.01|554.61|557.26|554.86|557.01|554.61|0
1653474100000|2022-05-25 10:21:40|556.76|554.36|557.14|554.74|557.14|554.74|556.76|554.36|0
1653474110000|2022-05-25 10:21:50|557.01|554.61|557.5|555.1|557.5|555.1|557.01|554.61|0
1653474120000|2022-05-25 10:22:00|557.39|554.99|557.01|554.61|557.39|554.99|557.01|554.61|0
1653474130000|2022-05-25 10:22:10|557.5|555.1|557.5|555.1|557.5|555.1|557.5|555.1|0
1653474140000|2022-05-25 10:22:20|557.75|555.35|558.5|556.1|558.5|556.1|557.75|555.35|0
1653474150000|2022-05-25 10:22:30|558.25|555.85|558.5|556.1|558.5|556.1|558.25|555.85|0
1653474160000|2022-05-25 10:22:40|558.62|556.22|558.5|556.1|558.62|556.22|558.38|555.98|0
1653474170000|2022-05-25 10:22:50|558.62|556.22|558.74|556.34|558.74|556.34|558.62|556.22|0
1653474180000|2022-05-25 10:23:00|558.5|556.1|558.62|556.22|558.74|556.34|558.5|556.1|0
1653474190000|2022-05-25 10:23:10|558.74|556.34|559.12|556.72|559.24|556.84|558.74|556.34|0
1653474200000|2022-05-25 10:23:20|558.99|556.59|558|555.6|558.99|556.59|558|555.6|0
1653474210000|2022-05-25 10:23:30|557.75|555.35|558.13|555.73|558.13|555.73|557.75|555.35|0
1653474220000|2022-05-25 10:23:40|558.25|555.85|558|555.6|558.25|555.85|558|555.6|0
1653474230000|2022-05-25 10:23:50|558.5|556.1|558.5|556.1|558.5|556.1|558.5|556.1|0
1653474240000|2022-05-25 10:24:00|558.25|555.85|558.13|555.73|558.25|555.85|558.13|555.73|0
1653474250000|2022-05-25 10:24:10|558.5|556.1|558.25|555.85|558.5|556.1|558.25|555.85|0
1653474260000|2022-05-25 10:24:20|558|555.6|557.75|555.35|558.25|555.85|557.75|555.35|0
1653474270000|2022-05-25 10:24:30|557.5|555.1|558|555.6|558|555.6|557.5|555.1|0
1653474280000|2022-05-25 10:24:40|557.75|555.35|558|555.6|558|555.6|557.75|555.35|0
1653474290000|2022-05-25 10:24:50|557.88|555.48|557.5|555.1|557.88|555.48|557.5|555.1|0
1653474300000|2022-05-25 10:25:00|557.14|554.74|556.51|554.11|557.14|554.74|556.51|554.11|0
1653474310000|2022-05-25 10:25:10|556.4|554|556.76|554.36|556.76|554.36|556.4|554|0
1653474320000|2022-05-25 10:25:20|556.89|554.49|556.76|554.36|556.89|554.49|556.76|554.36|0
1653474330000|2022-05-25 10:25:30|556.51|554.11|556.51|554.11|556.51|554.11|556.27|553.87|0
1653474340000|2022-05-25 10:25:40|556.27|553.87|556.27|553.87|556.27|553.87|556.27|553.87|0
1653474350000|2022-05-25 10:25:50|556.02|553.62|556.76|554.36|556.76|554.36|556.02|553.62|0
1653474360000|2022-05-25 10:26:00|556.51|554.11|556.51|554.11|556.51|554.11|556.27|553.87|0
1653474370000|2022-05-25 10:26:10|556.27|553.87|556.27|553.87|556.51|554.11|556.02|553.62|0
1653474380000|2022-05-25 10:26:20|556.4|554|556.27|553.87|556.4|554|556.27|553.87|0
1653474390000|2022-05-25 10:26:30|557.01|554.61|557.01|554.61|557.26|554.86|557.01|554.61|0
1653474410000|2022-05-25 10:26:50|557.14|554.74|557.01|554.61|557.26|554.86|557.01|554.61|0
1653474420000|2022-05-25 10:27:00|557.14|554.74|556.39|553.99|557.26|554.86|556.39|553.99|0
1653474430000|2022-05-25 10:27:10|556.15|553.75|555.77|553.37|556.15|553.75|555.77|553.37|0
1653474450000|2022-05-25 10:27:30|555.52|553.12|556.27|553.87|556.27|553.87|555.52|553.12|0
1653474460000|2022-05-25 10:27:40|556.02|553.62|556.27|553.87|556.27|553.87|556.02|553.62|0
1653474470000|2022-05-25 10:27:50|556.76|554.36|556.76|554.36|556.76|554.36|556.39|553.99|0
1653474480000|2022-05-25 10:28:00|556.51|554.11|556.51|554.11|556.51|554.11|556.51|554.11|0
1653474490000|2022-05-25 10:28:10|556.76|554.36|556.76|554.36|556.76|554.36|556.76|554.36|0
1653474500000|2022-05-25 10:28:20|557.01|554.61|557.26|554.86|557.26|554.86|557.01|554.61|0
1653474510000|2022-05-25 10:28:30|557.5|555.1|557.26|554.86|557.5|555.1|557.26|554.86|0
1653474520000|2022-05-25 10:28:40|557.5|555.1|557.63|555.23|557.75|555.35|557.5|555.1|0
1653474530000|2022-05-25 10:28:50|557.5|555.1|558|555.6|558|555.6|557.5|555.1|0
1653474540000|2022-05-25 10:29:00|557.88|555.48|557.5|555.1|558|555.6|557.5|555.1|0
1653474550000|2022-05-25 10:29:10|557.26|554.86|557.01|554.61|557.26|554.86|557.01|554.61|0
1653474560000|2022-05-25 10:29:20|557.5|555.1|557.01|554.61|557.5|555.1|557.01|554.61|0
1653474570000|2022-05-25 10:29:30|557.39|554.99|557.75|555.35|557.75|555.35|557.39|554.99|0
1653474580000|2022-05-25 10:29:40|557.5|555.1|557.5|555.1|557.5|555.1|557.5|555.1|0
1653474590000|2022-05-25 10:29:50|557.26|554.86|558|555.6|558|555.6|557.26|554.86|0
1653474600000|2022-05-25 10:30:00|558.25|555.85|558.49|556.09|558.49|556.09|558|555.6|0
1653474610000|2022-05-25 10:30:10|558.74|556.34|558.49|556.09|558.74|556.34|558.49|556.09|0
1653474620000|2022-05-25 10:30:20|559.49|557.09|559.73|557.33|559.73|557.33|559.49|557.09|0
1653474630000|2022-05-25 10:30:30|559.49|557.09|559.49|557.09|559.61|557.21|559.49|557.09|0
1653474640000|2022-05-25 10:30:40|558.99|556.59|559.24|556.84|559.24|556.84|558.99|556.59|0
1653474650000|2022-05-25 10:30:50|559.12|556.72|559.49|557.09|559.49|557.09|558.99|556.59|0
1653474660000|2022-05-25 10:31:00|559.61|557.21|559.61|557.21|559.73|557.33|559.61|557.21|0
1653474670000|2022-05-25 10:31:10|559.73|557.33|560.23|557.83|560.23|557.83|559.73|557.33|0
1653474680000|2022-05-25 10:31:20|560.11|557.71|560.48|558.08|560.48|558.08|560.11|557.71|0
1653474700000|2022-05-25 10:31:40|560.23|557.83|560.48|558.08|560.48|558.08|560.23|557.83|0
1653474710000|2022-05-25 10:31:50|560.72|558.32|560.23|557.83|560.72|558.32|560.23|557.83|0
1653474720000|2022-05-25 10:32:00|560.48|558.08|560.72|558.32|560.72|558.32|560.48|558.08|0
1653474730000|2022-05-25 10:32:10|560.85|558.45|560.97|558.57|560.97|558.57|560.85|558.45|0
1653474740000|2022-05-25 10:32:20|560.72|558.32|560.48|558.08|560.97|558.57|560.48|558.08|0
1653474750000|2022-05-25 10:32:30|560.72|558.32|560.72|558.32|560.72|558.32|560.48|558.08|0
1653474760000|2022-05-25 10:32:40|560.97|558.57|560.97|558.57|560.97|558.57|560.97|558.57|0
1653474770000|2022-05-25 10:32:50|561.22|558.82|560.97|558.57|561.22|558.82|560.97|558.57|0
1653474780000|2022-05-25 10:33:00|561.22|558.82|561.22|558.82|561.22|558.82|561.22|558.82|0
1653474790000|2022-05-25 10:33:10|561.47|559.07|561.22|558.82|561.47|559.07|561.22|558.82|0
1653474800000|2022-05-25 10:33:20|561.47|559.07|560.97|558.57|561.47|559.07|560.97|558.57|0
1653474820000|2022-05-25 10:33:40|561.22|558.82|561.71|559.31|561.71|559.31|561.22|558.82|0
1653474830000|2022-05-25 10:33:50|561.84|559.44|561.71|559.31|561.84|559.44|561.71|559.31|0
1653474840000|2022-05-25 10:34:00|561.96|559.56|561.47|559.07|561.96|559.56|561.47|559.07|0
1653474850000|2022-05-25 10:34:10|561.22|558.82|561.22|558.82|561.47|559.07|561.22|558.82|0
1653474860000|2022-05-25 10:34:20|560.97|558.57|561.22|558.82|561.22|558.82|560.97|558.57|0
1653474870000|2022-05-25 10:34:30|561.47|559.07|561.47|559.07|561.47|559.07|561.47|559.07|0
1653474880000|2022-05-25 10:34:40|561.71|559.31|561.47|559.07|561.71|559.31|561.47|559.07|0
1653474890000|2022-05-25 10:34:50|561.71|559.31|561.47|559.07|561.71|559.31|561.47|559.07|0
1653474900000|2022-05-25 10:35:00|561.22|558.82|561.47|559.07|561.47|559.07|561.22|558.82|0
1653474910000|2022-05-25 10:35:10|561.71|559.31|561.47|559.07|561.71|559.31|561.47|559.07|0
1653474920000|2022-05-25 10:35:20|561.1|558.7|561.22|558.82|561.22|558.82|561.1|558.7|0
1653474930000|2022-05-25 10:35:30|561.47|559.07|561.47|559.07|561.47|559.07|561.47|559.07|0
1653474940000|2022-05-25 10:35:40|561.71|559.31|561.71|559.31|561.71|559.31|561.71|559.31|0
1653474950000|2022-05-25 10:35:50|561.6|559.2|561.47|559.07|561.71|559.31|561.47|559.07|0
1653474960000|2022-05-25 10:36:00|561.22|558.82|561.47|559.07|561.71|559.31|561.22|558.82|0
1653474970000|2022-05-25 10:36:10|561.22|558.82|561.22|558.82|561.22|558.82|560.97|558.57|0
1653474980000|2022-05-25 10:36:20|561.35|558.95|561.47|559.07|561.47|559.07|561.35|558.95|0
1653474990000|2022-05-25 10:36:30|561.35|558.95|561.22|558.82|561.6|559.2|561.22|558.82|0
1653475000000|2022-05-25 10:36:40|561.35|558.95|561.35|558.95|561.35|558.95|561.35|558.95|0
1653475010000|2022-05-25 10:36:50|561.47|559.07|561.47|559.07|561.47|559.07|561.47|559.07|0
1653475020000|2022-05-25 10:37:00|561.6|559.2|561.6|559.2|561.71|559.31|561.6|559.2|0
1653475030000|2022-05-25 10:37:10|561.71|559.31|561.71|559.31|561.71|559.31|561.47|559.07|0
1653475040000|2022-05-25 10:37:20|561.84|559.44|561.71|559.31|561.84|559.44|561.71|559.31|0
1653475050000|2022-05-25 10:37:30|561.96|559.56|561.96|559.56|561.96|559.56|561.71|559.31|0
1653475060000|2022-05-25 10:37:40|561.84|559.44|561.71|559.31|561.96|559.56|561.71|559.31|0
1653475070000|2022-05-25 10:37:50|561.96|559.56|561.96|559.56|561.96|559.56|561.71|559.31|0
1653475080000|2022-05-25 10:38:00|561.71|559.31|562.09|559.69|562.09|559.69|561.71|559.31|0
1653475090000|2022-05-25 10:38:10|561.96|559.56|561.96|559.56|562.21|559.81|561.96|559.56|0
1653475100000|2022-05-25 10:38:20|561.71|559.31|561.22|558.82|561.71|559.31|561.22|558.82|0
1653475110000|2022-05-25 10:38:30|561.47|559.07|561.96|559.56|561.96|559.56|561.47|559.07|0
1653475120000|2022-05-25 10:38:40|562.21|559.81|561.96|559.56|562.21|559.81|561.96|559.56|0
1653475130000|2022-05-25 10:38:50|562.09|559.69|562.21|559.81|562.21|559.81|561.96|559.56|0
1653475140000|2022-05-25 10:39:00|561.96|559.56|562.21|559.81|562.21|559.81|561.96|559.56|0
1653475150000|2022-05-25 10:39:10|562.71|560.31|562.46|560.06|562.71|560.31|562.46|560.06|0
1653475180000|2022-05-25 10:39:40|562.21|559.81|562.21|559.81|562.34|559.94|562.21|559.81|0
1653475190000|2022-05-25 10:39:50|561.96|559.56|561.96|559.56|561.96|559.56|561.96|559.56|0
1653475200000|2022-05-25 10:40:00|561.47|559.07|560.97|558.57|561.47|559.07|560.97|558.57|0
1653475210000|2022-05-25 10:40:10|561.22|558.82|561.71|559.31|561.71|559.31|561.1|558.7|0
1653475220000|2022-05-25 10:40:20|561.47|559.07|561.71|559.31|561.71|559.31|561.47|559.07|0
1653475230000|2022-05-25 10:40:30|561.6|559.2|561.47|559.07|561.6|559.2|561.47|559.07|0
1653475240000|2022-05-25 10:40:40|560.97|558.57|561.22|558.82|561.47|559.07|560.97|558.57|0
1653475250000|2022-05-25 10:40:50|561.6|559.2|561.22|558.82|561.6|559.2|561.22|558.82|0
1653475260000|2022-05-25 10:41:00|560.97|558.57|561.1|558.7|561.22|558.82|560.97|558.57|0
1653475270000|2022-05-25 10:41:10|560.97|558.57|560.97|558.57|560.97|558.57|560.97|558.57|0
1653475280000|2022-05-25 10:41:20|561.47|559.07|561.47|559.07|561.6|559.2|561.47|559.07|0
1653475290000|2022-05-25 10:41:30|561.22|558.82|561.47|559.07|561.47|559.07|561.22|558.82|0
1653475300000|2022-05-25 10:41:40|560.48|558.08|560.11|557.71|560.48|558.08|560.11|557.71|0
1653475310000|2022-05-25 10:41:50|560.48|558.08|560.48|558.08|560.48|558.08|560.48|558.08|0
1653475320000|2022-05-25 10:42:00|560.6|558.2|560.48|558.08|560.72|558.32|560.48|558.08|0
1653475330000|2022-05-25 10:42:10|559.98|557.58|559.73|557.33|559.98|557.58|559.73|557.33|0
1653475340000|2022-05-25 10:42:20|558.99|556.59|558.99|556.59|559.24|556.84|558.99|556.59|0
1653475350000|2022-05-25 10:42:30|559.24|556.84|559.98|557.58|559.98|557.58|559.24|556.84|0
1653475360000|2022-05-25 10:42:40|559.73|557.33|559.61|557.21|559.73|557.33|559.61|557.21|0
1653475370000|2022-05-25 10:42:50|559.48|557.08|559.48|557.08|559.48|557.08|559.24|556.84|0
1653475380000|2022-05-25 10:43:00|559.37|556.97|559.48|557.08|559.73|557.33|559.37|556.97|0
1653475390000|2022-05-25 10:43:10|559.73|557.33|560.23|557.83|560.23|557.83|559.73|557.33|0
1653475400000|2022-05-25 10:43:20|560.11|557.71|559.61|557.21|560.11|557.71|559.61|557.21|0
1653475410000|2022-05-25 10:43:30|559.73|557.33|559.73|557.33|559.98|557.58|559.61|557.21|0
1653475420000|2022-05-25 10:43:40|559.61|557.21|559.48|557.08|559.61|557.21|559.48|557.08|0
1653475430000|2022-05-25 10:43:50|559.37|556.97|560.23|557.83|560.23|557.83|559.37|556.97|0
1653475440000|2022-05-25 10:44:00|559.98|557.58|560.11|557.71|560.23|557.83|559.98|557.58|0
1653475450000|2022-05-25 10:44:10|559.98|557.58|560.48|558.08|560.48|558.08|559.98|557.58|0
1653475460000|2022-05-25 10:44:20|559.73|557.33|560.48|558.08|560.48|558.08|559.73|557.33|0
1653475470000|2022-05-25 10:44:30|560.36|557.96|559.98|557.58|560.48|558.08|559.98|557.58|0
1653475480000|2022-05-25 10:44:40|560.23|557.83|560.23|557.83|560.23|557.83|560.23|557.83|0
1653475490000|2022-05-25 10:44:50|559.98|557.58|559.86|557.46|559.98|557.58|559.86|557.46|0
1653475500000|2022-05-25 10:45:00|560.23|557.83|560.48|558.08|560.48|558.08|560.23|557.83|0
1653475510000|2022-05-25 10:45:10|560.23|557.83|560.48|558.08|560.6|558.2|560.23|557.83|0
1653475520000|2022-05-25 10:45:20|560.6|558.2|560.6|558.2|560.72|558.32|560.6|558.2|0
1653475530000|2022-05-25 10:45:30|561.22|558.82|560.97|558.57|561.22|558.82|560.97|558.57|0
1653475540000|2022-05-25 10:45:40|560.72|558.32|561.22|558.82|561.22|558.82|560.72|558.32|0
1653475570000|2022-05-25 10:46:10|561.47|559.07|562.21|559.81|562.21|559.81|561.47|559.07|0
1653475580000|2022-05-25 10:46:20|563.2|560.8|563.33|560.93|563.45|561.05|563.2|560.8|0
1653475590000|2022-05-25 10:46:30|563.45|561.05|564.69|562.29|564.69|562.29|563.45|561.05|0
1653475600000|2022-05-25 10:46:40|565.18|562.78|565.43|563.03|565.43|563.03|564.94|562.54|0
1653475610000|2022-05-25 10:46:50|565.18|562.78|564.94|562.54|565.18|562.78|564.94|562.54|0
1653475620000|2022-05-25 10:47:00|565.18|562.78|565.18|562.78|565.43|563.03|565.18|562.78|0
1653475630000|2022-05-25 10:47:10|565.31|562.91|565.31|562.91|565.31|562.91|565.31|562.91|0
1653475640000|2022-05-25 10:47:20|565.68|563.28|565.31|562.91|565.68|563.28|565.18|562.78|0
1653475650000|2022-05-25 10:47:30|564.94|562.54|564.94|562.54|565.18|562.78|564.94|562.54|0
1653475660000|2022-05-25 10:47:40|565.06|562.66|564.69|562.29|565.06|562.66|564.69|562.29|0
1653475670000|2022-05-25 10:47:50|565.06|562.66|565.43|563.03|565.43|563.03|564.82|562.42|0
1653475680000|2022-05-25 10:48:00|565.56|563.16|565.93|563.53|565.93|563.53|565.56|563.16|0
1653475690000|2022-05-25 10:48:10|566.06|563.66|565.93|563.53|566.06|563.66|565.68|563.28|0
1653475700000|2022-05-25 10:48:20|566.42|564.02|566.17|563.77|566.55|564.15|566.17|563.77|0
1653475710000|2022-05-25 10:48:30|566.67|564.27|567.41|565.01|567.41|565.01|566.67|564.27|0
1653475720000|2022-05-25 10:48:40|567.29|564.89|566.92|564.52|567.29|564.89|566.92|564.52|0
1653475730000|2022-05-25 10:48:50|566.67|564.27|566.67|564.27|566.92|564.52|566.42|564.02|0
1653475740000|2022-05-25 10:49:00|566.55|564.15|567.41|565.01|567.41|565.01|566.55|564.15|0
1653475750000|2022-05-25 10:49:10|567.29|564.89|567.54|565.14|567.54|565.14|567.17|564.77|0
1653475760000|2022-05-25 10:49:20|567.66|565.26|567.91|565.51|567.91|565.51|567.66|565.26|0
1653475770000|2022-05-25 10:49:30|568.16|565.76|568.41|566.01|568.41|566.01|568.16|565.76|0
1653475780000|2022-05-25 10:49:40|567.41|565.01|567.79|565.39|567.91|565.51|567.41|565.01|0
1653475790000|2022-05-25 10:49:50|567.66|565.26|567.54|565.14|567.66|565.26|567.54|565.14|0
1653475800000|2022-05-25 10:50:00|567.91|565.51|568.41|566.01|569.15|566.75|567.91|565.51|0
1653475810000|2022-05-25 10:50:10|567.41|565.01|567.66|565.26|567.66|565.26|567.41|565.01|0
1653475820000|2022-05-25 10:50:20|567.41|565.01|566.42|564.02|567.41|565.01|566.42|564.02|0
1653475830000|2022-05-25 10:50:30|566.67|564.27|567.17|564.77|567.41|565.01|566.67|564.27|0
1653475840000|2022-05-25 10:50:40|567.29|564.89|567.41|565.01|567.41|565.01|567.17|564.77|0
1653475850000|2022-05-25 10:50:50|567.29|564.89|567.91|565.51|568.04|565.64|567.29|564.89|0
1653475860000|2022-05-25 10:51:00|568.29|565.89|568.16|565.76|568.29|565.89|568.04|565.64|0
1653475870000|2022-05-25 10:51:10|568.04|565.64|567.41|565.01|568.04|565.64|567.41|565.01|0
1653475880000|2022-05-25 10:51:20|567.79|565.39|568.16|565.76|568.16|565.76|567.79|565.39|0
1653475890000|2022-05-25 10:51:30|567.91|565.51|568.16|565.76|568.16|565.76|567.79|565.39|0
1653475900000|2022-05-25 10:51:40|568.04|565.64|568.16|565.76|568.16|565.76|568.04|565.64|0
1653475910000|2022-05-25 10:51:50|568.04|565.64|567.91|565.51|568.04|565.64|567.91|565.51|0
1653475920000|2022-05-25 10:52:00|568.04|565.64|568.41|566.01|568.41|566.01|568.04|565.64|0
1653475930000|2022-05-25 10:52:10|568.29|565.89|568.41|566.01|568.65|566.25|568.29|565.89|0
1653475940000|2022-05-25 10:52:20|568.65|566.25|567.66|565.26|568.65|566.25|567.66|565.26|0
1653475950000|2022-05-25 10:52:30|567.54|565.14|568.16|565.76|568.16|565.76|567.54|565.14|0
1653475960000|2022-05-25 10:52:40|567.66|565.26|567.66|565.26|567.79|565.39|567.54|565.14|0
1653475970000|2022-05-25 10:52:50|567.41|565.01|567.41|565.01|567.41|565.01|567.29|564.89|0
1653475980000|2022-05-25 10:53:00|567.79|565.39|568.16|565.76|568.29|565.89|567.79|565.39|0
1653475990000|2022-05-25 10:53:10|568.41|566.01|568.41|566.01|568.41|566.01|568.41|566.01|0
1653476000000|2022-05-25 10:53:20|568.53|566.13|568.41|566.01|568.65|566.25|568.41|566.01|0
1653476010000|2022-05-25 10:53:30|569.15|566.75|569.4|567|569.4|567|568.9|566.5|0
1653476020000|2022-05-25 10:53:40|569.28|566.88|569.4|567|569.4|567|569.28|566.88|0
1653476030000|2022-05-25 10:53:50|569.65|567.25|569.77|567.37|569.77|567.37|569.65|567.25|0
1653476040000|2022-05-25 10:54:00|569.89|567.49|569.64|567.24|569.89|567.49|569.4|567|0
1653476050000|2022-05-25 10:54:10|569.53|567.13|569.64|567.24|569.64|567.24|569.53|567.13|0
1653476060000|2022-05-25 10:54:20|569.4|567|569.4|567|569.53|567.13|569.4|567|0
1653476070000|2022-05-25 10:54:30|569.15|566.75|568.41|566.01|569.15|566.75|568.41|566.01|0
1653476080000|2022-05-25 10:54:40|568.16|565.76|567.54|565.14|568.16|565.76|567.54|565.14|0
1653476090000|2022-05-25 10:54:50|567.41|565.01|567.41|565.01|567.54|565.14|567.29|564.89|0
1653476100000|2022-05-25 10:55:00|567.29|564.89|567.66|565.26|567.66|565.26|567.29|564.89|0
1653476110000|2022-05-25 10:55:10|568.16|565.76|567.91|565.51|568.16|565.76|567.91|565.51|0
1653476120000|2022-05-25 10:55:20|567.79|565.39|568.41|566.01|568.41|566.01|567.79|565.39|0
1653476130000|2022-05-25 10:55:30|568.29|565.89|568.65|566.25|568.65|566.25|568.29|565.89|0
1653476140000|2022-05-25 10:55:40|568.78|566.38|568.53|566.13|568.78|566.38|568.53|566.13|0
1653476150000|2022-05-25 10:55:50|568.29|565.89|568.29|565.89|568.41|566.01|568.29|565.89|0
1653476160000|2022-05-25 10:56:00|568.16|565.76|569.15|566.75|569.15|566.75|568.16|565.76|0
1653476170000|2022-05-25 10:56:10|569.03|566.63|568.53|566.13|569.03|566.63|568.53|566.13|0
1653476180000|2022-05-25 10:56:20|568.41|566.01|569.15|566.75|569.15|566.75|568.41|566.01|0
1653476190000|2022-05-25 10:56:30|569.03|566.63|569.4|567|569.4|567|569.03|566.63|0
1653476200000|2022-05-25 10:56:40|569.15|566.75|569.03|566.63|569.15|566.75|569.03|566.63|0
1653476210000|2022-05-25 10:56:50|569.4|567|569.89|567.49|569.89|567.49|569.4|567|0
1653476220000|2022-05-25 10:57:00|569.64|567.24|569.4|567|569.64|567.24|569.4|567|0
1653476230000|2022-05-25 10:57:10|568.16|565.76|567.91|565.51|568.16|565.76|567.91|565.51|0
1653476240000|2022-05-25 10:57:20|568.16|565.76|568.4|566|568.4|566|567.91|565.51|0
1653476260000|2022-05-25 10:57:40|568.65|566.25|568.53|566.13|568.65|566.25|568.4|566|0
1653476270000|2022-05-25 10:57:50|569.15|566.75|569.03|566.63|569.28|566.88|569.03|566.63|0
1653476280000|2022-05-25 10:58:00|568.9|566.5|568.9|566.5|569.15|566.75|568.9|566.5|0
1653476290000|2022-05-25 10:58:10|569.15|566.75|569.15|566.75|569.15|566.75|569.03|566.63|0
1653476300000|2022-05-25 10:58:20|569.28|566.88|569.15|566.75|569.28|566.88|569.15|566.75|0
1653476310000|2022-05-25 10:58:30|568.9|566.5|568.16|565.76|568.9|566.5|568.16|565.76|0
1653476320000|2022-05-25 10:58:40|568.4|566|568.4|566|568.4|566|568.4|566|0
1653476330000|2022-05-25 10:58:50|568.9|566.5|569.03|566.63|569.15|566.75|568.9|566.5|0
1653476340000|2022-05-25 10:59:00|569.15|566.75|569.4|567|569.4|567|569.15|566.75|0
1653476350000|2022-05-25 10:59:10|569.15|566.75|569.15|566.75|569.28|566.88|568.9|566.5|0
1653476360000|2022-05-25 10:59:20|569.4|567|569.64|567.24|569.64|567.24|569.4|567|0
1653476370000|2022-05-25 10:59:30|569.4|567|569.15|566.75|569.4|567|569.15|566.75|0
1653476380000|2022-05-25 10:59:40|568.9|566.5|568.9|566.5|569.03|566.63|568.9|566.5|0
1653476390000|2022-05-25 10:59:50|569.15|566.75|569.15|566.75|569.4|567|569.15|566.75|0
1653476400000|2022-05-25 11:00:00|569.4|567|569.4|567|569.4|567|569.4|567|0
1653476410000|2022-05-25 11:00:10|569.64|567.24|569.89|567.49|569.89|567.49|569.64|567.24|0
1653476420000|2022-05-25 11:00:20|570.14|567.74|569.64|567.24|570.14|567.74|569.64|567.24|0
1653476430000|2022-05-25 11:00:30|569.89|567.49|569.64|567.24|570.27|567.87|569.64|567.24|0
1653476440000|2022-05-25 11:00:40|569.15|566.75|568.9|566.5|569.15|566.75|568.78|566.38|0
1653476450000|2022-05-25 11:00:50|568.78|566.38|568.9|566.5|568.9|566.5|568.65|566.25|0
1653476460000|2022-05-25 11:01:00|568.65|566.25|569.15|566.75|569.64|567.24|568.65|566.25|0
1653476470000|2022-05-25 11:01:10|569.4|567|569.15|566.75|569.64|567.24|569.15|566.75|0
1653476480000|2022-05-25 11:01:20|568.9|566.5|569.15|566.75|569.15|566.75|568.9|566.5|0
1653476490000|2022-05-25 11:01:30|569.03|566.63|568.65|566.25|569.03|566.63|568.65|566.25|0
1653476500000|2022-05-25 11:01:40|568.4|566|568.04|565.64|568.4|566|567.91|565.51|0
1653476510000|2022-05-25 11:01:50|567.79|565.39|566.92|564.52|568.16|565.76|566.92|564.52|0
1653476520000|2022-05-25 11:02:00|566.55|564.15|566.67|564.27|566.92|564.52|566.55|564.15|0
1653476530000|2022-05-25 11:02:10|566.42|564.02|566.42|564.02|566.42|564.02|566.42|564.02|0
1653476540000|2022-05-25 11:02:20|567.05|564.65|566.92|564.52|567.16|564.76|566.92|564.52|0
1653476550000|2022-05-25 11:02:30|567.16|564.76|567.16|564.76|567.16|564.76|567.16|564.76|0
1653476560000|2022-05-25 11:02:40|567.05|564.65|566.42|564.02|567.05|564.65|566.42|564.02|0
1653476570000|2022-05-25 11:02:50|566.17|563.77|566.17|563.77|566.17|563.77|566.17|563.77|0
1653476580000|2022-05-25 11:03:00|565.93|563.53|565.68|563.28|565.93|563.53|565.68|563.28|0
1653476590000|2022-05-25 11:03:10|565.93|563.53|565.68|563.28|566.17|563.77|565.68|563.28|0
1653476600000|2022-05-25 11:03:20|566.05|563.65|565.93|563.53|566.17|563.77|565.93|563.53|0
1653476610000|2022-05-25 11:03:30|566.17|563.77|565.93|563.53|566.17|563.77|565.93|563.53|0
1653476620000|2022-05-25 11:03:40|566.05|563.65|566.42|564.02|566.42|564.02|565.93|563.53|0
1653476640000|2022-05-25 11:04:00|566.3|563.9|566.67|564.27|566.67|564.27|566.17|563.77|0
1653476650000|2022-05-25 11:04:10|566.92|564.52|566.42|564.02|566.92|564.52|566.17|563.77|0
1653476660000|2022-05-25 11:04:20|566.67|564.27|566.17|563.77|566.67|564.27|566.17|563.77|0
1653476670000|2022-05-25 11:04:30|566.3|563.9|566.17|563.77|566.42|564.02|566.17|563.77|0
1653476680000|2022-05-25 11:04:40|566.05|563.65|566.17|563.77|566.17|563.77|566.05|563.65|0
1653476690000|2022-05-25 11:04:50|566.42|564.02|566.42|564.02|566.55|564.15|566.42|564.02|0
1653476700000|2022-05-25 11:05:00|566.3|563.9|566.42|564.02|566.42|564.02|566.3|563.9|0
1653476710000|2022-05-25 11:05:10|566.3|563.9|566.42|564.02|566.42|564.02|566.3|563.9|0
1653476720000|2022-05-25 11:05:20|566.55|564.15|566.67|564.27|566.67|564.27|566.55|564.15|0
1653476730000|2022-05-25 11:05:30|566.42|564.02|566.42|564.02|566.42|564.02|566.42|564.02|0
1653476740000|2022-05-25 11:05:40|566.17|563.77|566.3|563.9|566.3|563.9|566.17|563.77|0
1653476750000|2022-05-25 11:05:50|566.17|563.77|566.17|563.77|566.17|563.77|565.93|563.53|0
1653476760000|2022-05-25 11:06:00|566.42|564.02|566.42|564.02|566.42|564.02|566.42|564.02|0
1653476770000|2022-05-25 11:06:10|566.3|563.9|566.42|564.02|566.42|564.02|566.3|563.9|0
1653476780000|2022-05-25 11:06:20|566.17|563.77|566.17|563.77|566.3|563.9|566.17|563.77|0
1653476790000|2022-05-25 11:06:30|566.3|563.9|565.93|563.53|566.3|563.9|565.93|563.53|0
1653476800000|2022-05-25 11:06:40|565.43|563.03|565.81|563.41|565.93|563.53|565.43|563.03|0
1653476810000|2022-05-25 11:06:50|565.93|563.53|565.43|563.03|565.93|563.53|565.43|563.03|0
1653476820000|2022-05-25 11:07:00|565.56|563.16|565.18|562.78|565.56|563.16|565.18|562.78|0
1653476830000|2022-05-25 11:07:10|565.31|562.91|565.31|562.91|565.31|562.91|565.18|562.78|0
1653476840000|2022-05-25 11:07:20|565.18|562.78|565.18|562.78|565.43|563.03|565.18|562.78|0
1653476850000|2022-05-25 11:07:30|565.43|563.03|565.18|562.78|565.43|563.03|565.18|562.78|0
1653476860000|2022-05-25 11:07:40|564.93|562.53|565.06|562.66|565.06|562.66|564.93|562.53|0
1653476870000|2022-05-25 11:07:50|564.93|562.53|565.18|562.78|565.18|562.78|564.93|562.53|0
1653476880000|2022-05-25 11:08:00|564.93|562.53|564.69|562.29|564.93|562.53|564.69|562.29|0
1653476890000|2022-05-25 11:08:10|565.31|562.91|565.68|563.28|565.68|563.28|565.31|562.91|0
1653476900000|2022-05-25 11:08:20|565.92|563.52|566.17|563.77|566.17|563.77|565.92|563.52|0
1653476910000|2022-05-25 11:08:30|566.42|564.02|566.17|563.77|566.42|564.02|566.17|563.77|0
1653476920000|2022-05-25 11:08:40|566.05|563.65|565.92|563.52|566.05|563.65|565.92|563.52|0
1653476930000|2022-05-25 11:08:50|565.81|563.41|565.43|563.03|565.81|563.41|565.43|563.03|0
1653476940000|2022-05-25 11:09:00|565.68|563.28|565.92|563.52|565.92|563.52|565.68|563.28|0
1653476950000|2022-05-25 11:09:10|566.17|563.77|566.67|564.27|566.67|564.27|566.17|563.77|0
1653476960000|2022-05-25 11:09:20|566.55|564.15|566.17|563.77|566.55|564.15|566.17|563.77|0
1653476970000|2022-05-25 11:09:30|566.3|563.9|566.17|563.77|566.3|563.9|566.17|563.77|0
1653476980000|2022-05-25 11:09:40|565.92|563.52|565.68|563.28|565.92|563.52|565.68|563.28|0
1653476990000|2022-05-25 11:09:50|565.81|563.41|565.92|563.52|565.92|563.52|565.81|563.41|0
1653477000000|2022-05-25 11:10:00|566.17|563.77|566.42|564.02|566.55|564.15|566.17|563.77|0
1653477010000|2022-05-25 11:10:10|566.55|564.15|566.67|564.27|566.67|564.27|566.42|564.02|0
1653477020000|2022-05-25 11:10:20|566.8|564.4|567.16|564.76|567.16|564.76|566.67|564.27|0
1653477030000|2022-05-25 11:10:30|567.41|565.01|567.54|565.14|567.54|565.14|567.41|565.01|0
1653477040000|2022-05-25 11:10:40|567.66|565.26|567.16|564.76|567.66|565.26|567.16|564.76|0
1653477050000|2022-05-25 11:10:50|567.05|564.65|567.16|564.76|567.16|564.76|566.92|564.52|0
1653477060000|2022-05-25 11:11:00|567.29|564.89|567.29|564.89|567.29|564.89|567.29|564.89|0
1653477070000|2022-05-25 11:11:10|567.16|564.76|566.92|564.52|567.16|564.76|566.92|564.52|0
1653477080000|2022-05-25 11:11:20|567.41|565.01|567.91|565.51|567.91|565.51|567.41|565.01|0
1653477090000|2022-05-25 11:11:30|567.66|565.26|568.65|566.25|568.65|566.25|567.66|565.26|0
1653477100000|2022-05-25 11:11:40|569.15|566.75|569.4|567|569.4|567|569.15|566.75|0
1653477110000|2022-05-25 11:11:50|569.64|567.24|569.89|567.49|569.89|567.49|569.52|567.12|0
1653477120000|2022-05-25 11:12:00|569.64|567.24|569.4|567|569.64|567.24|569.28|566.88|0
1653477130000|2022-05-25 11:12:10|569.52|567.12|569.4|567|569.52|567.12|569.4|567|0
1653477140000|2022-05-25 11:12:20|569.15|566.75|569.15|566.75|569.15|566.75|569.15|566.75|0
1653477150000|2022-05-25 11:12:30|569.4|567|569.89|567.49|569.89|567.49|569.4|567|0
1653477160000|2022-05-25 11:12:40|570.39|567.99|571.38|568.98|571.38|568.98|570.39|567.99|0
1653477170000|2022-05-25 11:12:50|571.63|569.23|572|569.6|572|569.6|571.63|569.23|0
1653477180000|2022-05-25 11:13:00|571.38|568.98|571.51|569.11|571.51|569.11|571.13|568.73|0
1653477190000|2022-05-25 11:13:10|571.63|569.23|571.51|569.11|571.63|569.23|571.13|568.73|0
1653477200000|2022-05-25 11:13:20|570.88|568.48|570.64|568.24|571.13|568.73|570.64|568.24|0
1653477210000|2022-05-25 11:13:30|570.88|568.48|569.89|567.49|570.88|568.48|569.89|567.49|0
1653477220000|2022-05-25 11:13:40|570.02|567.62|570.02|567.62|570.02|567.62|569.89|567.49|0
1653477230000|2022-05-25 11:13:50|569.64|567.24|569.52|567.12|569.64|567.24|569.52|567.12|0
1653477240000|2022-05-25 11:14:00|569.64|567.24|569.64|567.24|569.64|567.24|569.64|567.24|0
1653477250000|2022-05-25 11:14:10|569.77|567.37|569.89|567.49|569.89|567.49|569.64|567.24|0
1653477260000|2022-05-25 11:14:20|569.77|567.37|570.88|568.48|570.88|568.48|569.77|567.37|0
1653477270000|2022-05-25 11:14:30|570.64|568.24|570.64|568.24|570.88|568.48|570.64|568.24|0
1653477280000|2022-05-25 11:14:40|570.76|568.36|570.88|568.48|570.88|568.48|570.52|568.12|0
1653477290000|2022-05-25 11:14:50|570.76|568.36|570.76|568.36|570.76|568.36|570.64|568.24|0
1653477300000|2022-05-25 11:15:00|570.64|568.24|570.64|568.24|570.64|568.24|570.39|567.99|0
1653477310000|2022-05-25 11:15:10|570.76|568.36|570.64|568.24|570.76|568.36|570.64|568.24|0
1653477320000|2022-05-25 11:15:20|570.39|567.99|569.89|567.49|570.64|568.24|569.64|567.24|0
1653477330000|2022-05-25 11:15:30|570.14|567.74|570.88|568.48|570.88|568.48|570.14|567.74|0
1653477340000|2022-05-25 11:15:40|571.13|568.73|571.01|568.61|571.13|568.73|571.01|568.61|0
1653477350000|2022-05-25 11:15:50|571.38|568.98|572.12|569.72|572.12|569.72|571.38|568.98|0
1653477360000|2022-05-25 11:16:00|572.25|569.85|573.12|570.72|573.49|571.09|572.25|569.85|0
1653477370000|2022-05-25 11:16:10|572.75|570.35|572.62|570.22|572.75|570.35|572.37|569.97|0
1653477380000|2022-05-25 11:16:20|572.37|569.97|572.12|569.72|572.37|569.97|571.88|569.48|0
1653477390000|2022-05-25 11:16:30|572|569.6|572.87|570.47|573.12|570.72|572|569.6|0
1653477400000|2022-05-25 11:16:40|573.12|570.72|572.87|570.47|573.12|570.72|572.75|570.35|0
1653477410000|2022-05-25 11:16:50|572.62|570.22|573.12|570.72|573.36|570.96|572.62|570.22|0
1653477420000|2022-05-25 11:17:00|573.36|570.96|572.5|570.1|573.36|570.96|572.5|570.1|0
1653477430000|2022-05-25 11:17:10|572.37|569.97|572.62|570.22|572.62|570.22|572.12|569.72|0
1653477440000|2022-05-25 11:17:20|572.5|570.1|573|570.6|573|570.6|572.37|569.97|0
1653477450000|2022-05-25 11:17:30|572.87|570.47|572.37|569.97|573.12|570.72|572.37|569.97|0
1653477460000|2022-05-25 11:17:40|572.25|569.85|572.87|570.47|572.87|570.47|572.25|569.85|0
1653477470000|2022-05-25 11:17:50|572.62|570.22|572.62|570.22|572.62|570.22|572.37|569.97|0
1653477480000|2022-05-25 11:18:00|573.36|570.96|572.62|570.22|573.36|570.96|572.62|570.22|0
1653477490000|2022-05-25 11:18:10|573.12|570.72|573.36|570.96|573.36|570.96|572.87|570.47|0
1653477500000|2022-05-25 11:18:20|573.61|571.21|573.61|571.21|573.74|571.34|573.61|571.21|0
1653477510000|2022-05-25 11:18:30|573.86|571.46|573.86|571.46|573.86|571.46|573.61|571.21|0
1653477520000|2022-05-25 11:18:40|574.11|571.71|573.99|571.59|574.11|571.71|573.86|571.46|0
1653477530000|2022-05-25 11:18:50|573.86|571.46|573.49|571.09|573.86|571.46|573.49|571.09|0
1653477540000|2022-05-25 11:19:00|573.36|570.96|573.6|571.2|573.61|571.21|573.36|570.96|0
1653477550000|2022-05-25 11:19:10|573.85|571.45|573.61|571.21|573.98|571.58|573.61|571.21|0
1653477560000|2022-05-25 11:19:20|573.64|571.24|573.15|570.75|573.64|571.24|573.15|570.75|0
1653477570000|2022-05-25 11:19:30|572.9|570.5|572.94|570.54|573.19|570.79|572.9|570.5|0
1653477580000|2022-05-25 11:19:40|572.69|570.29|571.58|569.18|572.69|570.29|571.58|569.18|0
1653477590000|2022-05-25 11:19:50|571.8|569.4|571.43|569.03|571.8|569.4|571.43|569.03|0
1653477600000|2022-05-25 11:20:00|571.56|569.16|572.74|570.34|572.92|570.52|571.56|569.16|0
1653477610000|2022-05-25 11:20:10|572.61|570.21|572.25|569.85|572.61|570.21|572.12|569.72|0
1653477620000|2022-05-25 11:20:20|572.12|569.72|572.12|569.72|572.25|569.85|572.12|569.72|0
1653477630000|2022-05-25 11:20:30|572.36|569.96|572.49|570.09|572.49|570.09|572.36|569.96|0
1653477640000|2022-05-25 11:20:40|572.61|570.21|572.74|570.34|572.74|570.34|572.61|570.21|0
1653477650000|2022-05-25 11:20:50|572.61|570.21|572.99|570.59|573.11|570.71|572.61|570.21|0
1653477660000|2022-05-25 11:21:00|572.61|570.21|572.61|570.21|572.99|570.59|572.61|570.21|0
1653477670000|2022-05-25 11:21:10|572.25|569.85|571.87|569.47|572.25|569.85|571.87|569.47|0
1653477680000|2022-05-25 11:21:20|572.12|569.72|572.36|569.96|572.36|569.96|572.12|569.72|0
1653477690000|2022-05-25 11:21:30|572.49|570.09|572.36|569.96|572.49|570.09|572.36|569.96|0
1653477700000|2022-05-25 11:21:40|572.12|569.72|573.49|571.09|573.49|571.09|572.12|569.72|0
1653477710000|2022-05-25 11:21:50|573.36|570.96|573.24|570.84|573.36|570.96|573.24|570.84|0
1653477720000|2022-05-25 11:22:00|573.11|570.71|573.61|571.21|573.61|571.21|573.11|570.71|0
1653477730000|2022-05-25 11:22:10|573.85|571.45|575.34|572.94|575.34|572.94|573.85|571.45|0
1653477740000|2022-05-25 11:22:20|575.47|573.07|576.46|574.06|576.46|574.06|575.47|573.07|0
1653477750000|2022-05-25 11:22:30|576.09|573.69|576.33|573.93|576.33|573.93|575.84|573.44|0
1653477760000|2022-05-25 11:22:40|575.84|573.44|576.09|573.69|576.33|573.93|575.84|573.44|0
1653477770000|2022-05-25 11:22:50|576.33|573.93|576.33|573.93|576.33|573.93|576.22|573.82|0
1653477780000|2022-05-25 11:23:00|576.58|574.18|576.58|574.18|576.58|574.18|576.58|574.18|0
1653477790000|2022-05-25 11:23:10|576.33|573.93|576.09|573.69|576.33|573.93|576.09|573.69|0
1653477800000|2022-05-25 11:23:20|576.33|573.93|576.33|573.93|576.33|573.93|576.09|573.69|0
1653477810000|2022-05-25 11:23:30|576.58|574.18|576.58|574.18|576.58|574.18|576.58|574.18|0
1653477820000|2022-05-25 11:23:40|576.33|573.93|576.33|573.93|576.33|573.93|576.33|573.93|0
1653477830000|2022-05-25 11:23:50|576.09|573.69|576.58|574.18|576.58|574.18|576.09|573.69|0
1653477840000|2022-05-25 11:24:00|576.33|573.93|576.33|573.93|576.58|574.18|576.33|573.93|0
1653477850000|2022-05-25 11:24:10|576.58|574.18|576.58|574.18|576.58|574.18|576.58|574.18|0
1653477880000|2022-05-25 11:24:40|576.33|573.93|576.33|573.93|576.33|573.93|576.33|573.93|0
1653477890000|2022-05-25 11:24:50|576.58|574.18|576.58|574.18|576.58|574.18|576.58|574.18|0
1653477900000|2022-05-25 11:25:00|578.95|576.55|579.56|577.16|579.56|577.16|578.57|576.17|0
1653477910000|2022-05-25 11:25:10|580.06|577.66|579.69|577.29|580.06|577.66|579.31|576.91|0
1653477920000|2022-05-25 11:25:20|579.56|577.16|579.69|577.29|579.81|577.41|579.31|576.91|0
1653477930000|2022-05-25 11:25:30|579.56|577.16|579.06|576.66|579.56|577.16|579.06|576.66|0
1653477940000|2022-05-25 11:25:40|579.31|576.91|578.95|576.55|579.31|576.91|578.82|576.42|0
1653477950000|2022-05-25 11:25:50|579.31|576.91|579.56|577.16|579.56|577.16|579.31|576.91|0
1653477960000|2022-05-25 11:26:00|579.81|577.41|579.81|577.41|579.94|577.54|579.81|577.41|0
1653477970000|2022-05-25 11:26:10|580.06|577.66|579.56|577.16|580.06|577.66|579.56|577.16|0
1653477980000|2022-05-25 11:26:20|579.44|577.04|579.69|577.29|579.69|577.29|579.31|576.91|0
1653477990000|2022-05-25 11:26:30|579.56|577.16|579.56|577.16|579.69|577.29|579.56|577.16|0
1653478000000|2022-05-25 11:26:40|579.69|577.29|579.81|577.41|579.81|577.41|579.69|577.29|0
1653478010000|2022-05-25 11:26:50|579.56|577.16|580.31|577.91|580.31|577.91|579.56|577.16|0
1653478020000|2022-05-25 11:27:00|580.55|578.15|582.42|580.02|582.42|580.02|580.55|578.15|0
1653478030000|2022-05-25 11:27:10|582.54|580.14|582.29|579.89|582.54|580.14|581.8|579.4|0
1653478040000|2022-05-25 11:27:20|582.54|580.14|581.55|579.15|582.54|580.14|581.55|579.15|0
1653478050000|2022-05-25 11:27:30|581.43|579.03|581.05|578.65|581.43|579.03|581.05|578.65|0
1653478060000|2022-05-25 11:27:40|580.8|578.4|579.81|577.41|580.8|578.4|579.81|577.41|0
1653478070000|2022-05-25 11:27:50|579.56|577.16|579.06|576.66|579.56|577.16|579.06|576.66|0
1653478080000|2022-05-25 11:28:00|579.19|576.79|579.06|576.66|579.19|576.79|578.82|576.42|0
1653478090000|2022-05-25 11:28:10|578.95|576.55|578.45|576.05|578.95|576.55|578.45|576.05|0
1653478100000|2022-05-25 11:28:20|578.57|576.17|578.57|576.17|578.57|576.17|578.32|575.92|0
1653478110000|2022-05-25 11:28:30|578.32|575.92|578.95|576.55|578.95|576.55|578.32|575.92|0
1653478120000|2022-05-25 11:28:40|578.32|575.92|578.32|575.92|578.32|575.92|578.07|575.67|0
1653478130000|2022-05-25 11:28:50|577.82|575.42|578.07|575.67|578.07|575.67|577.7|575.3|0
1653478140000|2022-05-25 11:29:00|577.82|575.42|577.58|575.18|577.82|575.42|577.33|574.93|0
1653478150000|2022-05-25 11:29:10|578.07|575.67|577.46|575.06|578.07|575.67|577.33|574.93|0
1653478160000|2022-05-25 11:29:20|577.58|575.18|576.83|574.43|577.58|575.18|576.83|574.43|0
1653478170000|2022-05-25 11:29:30|577.08|574.68|577.33|574.93|577.33|574.93|576.83|574.43|0
1653478180000|2022-05-25 11:29:40|576.96|574.56|577.08|574.68|577.21|574.81|576.96|574.56|0
1653478190000|2022-05-25 11:29:50|576.96|574.56|577.21|574.81|577.21|574.81|576.83|574.43|0
1653478200000|2022-05-25 11:30:00|577.08|574.68|578.07|575.67|578.07|575.67|577.08|574.68|0
1653478210000|2022-05-25 11:30:10|577.82|575.42|577.82|575.42|578.07|575.67|577.82|575.42|0
1653478220000|2022-05-25 11:30:20|578.07|575.67|577.33|574.93|578.32|575.92|577.33|574.93|0
1653478230000|2022-05-25 11:30:30|577.58|575.18|577.82|575.42|577.82|575.42|577.58|575.18|0
1653478240000|2022-05-25 11:30:40|578.07|575.67|577.33|574.93|578.07|575.67|577.33|574.93|0
1653478250000|2022-05-25 11:30:50|577.82|575.42|577.08|574.68|577.82|575.42|577.08|574.68|0
1653478260000|2022-05-25 11:31:00|577.33|574.93|575.84|573.44|577.33|574.93|575.84|573.44|0
1653478270000|2022-05-25 11:31:10|575.59|573.19|575.47|573.07|575.59|573.19|575.09|572.69|0
1653478280000|2022-05-25 11:31:20|575.59|573.19|576.09|573.69|576.33|573.93|575.59|573.19|0
1653478290000|2022-05-25 11:31:30|576.21|573.81|576.09|573.69|576.21|573.81|576.09|573.69|0
1653478300000|2022-05-25 11:31:40|575.84|573.44|575.97|573.57|575.97|573.57|575.84|573.44|0
1653478310000|2022-05-25 11:31:50|575.84|573.44|576.09|573.69|576.09|573.69|575.84|573.44|0
1653478320000|2022-05-25 11:32:00|575.84|573.44|575.34|572.94|575.84|573.44|575.34|572.94|0
1653478330000|2022-05-25 11:32:10|575.59|573.19|575.47|573.07|575.59|573.19|575.47|573.07|0
1653478340000|2022-05-25 11:32:20|575.59|573.19|575.59|573.19|575.59|573.19|575.34|572.94|0
1653478350000|2022-05-25 11:32:30|575.97|573.57|576.09|573.69|576.09|573.69|575.84|573.44|0
1653478360000|2022-05-25 11:32:40|576.33|573.93|576.21|573.81|576.46|574.06|576.21|573.81|0
1653478370000|2022-05-25 11:32:50|576.33|573.93|576.09|573.69|576.58|574.18|576.09|573.69|0
1653478380000|2022-05-25 11:33:00|575.84|573.44|576.09|573.69|576.09|573.69|575.84|573.44|0
1653478390000|2022-05-25 11:33:10|576.21|573.81|576.21|573.81|576.21|573.81|576.09|573.69|0
1653478400000|2022-05-25 11:33:20|576.09|573.69|577.08|574.68|577.08|574.68|576.09|573.69|0
1653478410000|2022-05-25 11:33:30|577.33|574.93|578.32|575.92|578.32|575.92|577.33|574.93|0
1653478420000|2022-05-25 11:33:40|578.57|576.17|579.44|577.04|579.81|577.41|578.57|576.17|0
1653478430000|2022-05-25 11:33:50|579.31|576.91|579.06|576.66|579.31|576.91|579.06|576.66|0
1653478440000|2022-05-25 11:34:00|578.94|576.54|578.07|575.67|579.06|576.66|578.07|575.67|0
1653478450000|2022-05-25 11:34:10|578.57|576.17|579.31|576.91|579.56|577.16|578.57|576.17|0
1653478460000|2022-05-25 11:34:20|579.56|577.16|580.19|577.79|580.19|577.79|579.56|577.16|0
1653478470000|2022-05-25 11:34:30|580.31|577.91|580.31|577.91|580.31|577.91|580.19|577.79|0
1653478480000|2022-05-25 11:34:40|579.81|577.41|579.81|577.41|579.94|577.54|579.81|577.41|0
1653478490000|2022-05-25 11:34:50|579.56|577.16|580.06|577.66|580.06|577.66|579.56|577.16|0
1653478500000|2022-05-25 11:35:00|580.31|577.91|579.81|577.41|580.31|577.91|579.81|577.41|0
1653478510000|2022-05-25 11:35:10|580.06|577.66|580.31|577.91|580.31|577.91|579.81|577.41|0
1653478520000|2022-05-25 11:35:20|579.81|577.41|579.31|576.91|579.81|577.41|579.31|576.91|0
1653478530000|2022-05-25 11:35:30|579.81|577.41|580.31|577.91|580.31|577.91|579.81|577.41|0
1653478540000|2022-05-25 11:35:40|580.55|578.15|580.55|578.15|580.55|578.15|580.55|578.15|0
1653478550000|2022-05-25 11:35:50|580.8|578.4|580.55|578.15|580.8|578.4|580.55|578.15|0
1653478560000|2022-05-25 11:36:00|580.93|578.53|580.06|577.66|580.93|578.53|580.06|577.66|0
1653478570000|2022-05-25 11:36:10|579.81|577.41|579.69|577.29|580.06|577.66|579.69|577.29|0
1653478580000|2022-05-25 11:36:20|579.81|577.41|579.06|576.66|579.81|577.41|579.06|576.66|0
1653478590000|2022-05-25 11:36:30|579.44|577.04|578.82|576.42|579.44|577.04|578.82|576.42|0
1653478600000|2022-05-25 11:36:40|579.19|576.79|579.56|577.16|579.56|577.16|579.19|576.79|0
1653478610000|2022-05-25 11:36:50|579.19|576.79|579.69|577.29|579.81|577.41|579.19|576.79|0
1653478620000|2022-05-25 11:37:00|579.56|577.16|580.31|577.91|580.31|577.91|579.56|577.16|0
1653478630000|2022-05-25 11:37:10|580.55|578.15|580.55|578.15|580.8|578.4|580.55|578.15|0
1653478640000|2022-05-25 11:37:20|580.8|578.4|580.93|578.53|580.93|578.53|580.55|578.15|0
1653478650000|2022-05-25 11:37:30|580.8|578.4|580.31|577.91|580.8|578.4|580.31|577.91|0
1653478660000|2022-05-25 11:37:40|580.06|577.66|581.18|578.78|581.18|578.78|580.06|577.66|0
1653478670000|2022-05-25 11:37:50|581.79|579.39|582.29|579.89|582.29|579.89|581.79|579.39|0
1653478680000|2022-05-25 11:38:00|582.04|579.64|582.17|579.77|582.29|579.89|582.04|579.64|0
1653478690000|2022-05-25 11:38:10|582.04|579.64|581.3|578.9|582.04|579.64|581.3|578.9|0
1653478700000|2022-05-25 11:38:20|581.05|578.65|581.05|578.65|581.05|578.65|580.8|578.4|0
1653478720000|2022-05-25 11:38:40|580.93|578.53|580.8|578.4|581.05|578.65|580.8|578.4|0
1653478730000|2022-05-25 11:38:50|580.93|578.53|581.05|578.65|581.05|578.65|580.93|578.53|0
1653478740000|2022-05-25 11:39:00|581.18|578.78|580.8|578.4|581.43|579.03|580.8|578.4|0
1653478750000|2022-05-25 11:39:10|581.3|578.9|581.68|579.28|581.68|579.28|581.3|578.9|0
1653478760000|2022-05-25 11:39:20|581.79|579.39|582.54|580.14|582.54|580.14|581.68|579.28|0
1653478770000|2022-05-25 11:39:30|582.67|580.27|582.04|579.64|583.04|580.64|582.04|579.64|0
1653478780000|2022-05-25 11:39:40|581.79|579.39|581.79|579.39|582.29|579.89|581.79|579.39|0
1653478790000|2022-05-25 11:39:50|581.55|579.15|580.55|578.15|581.55|579.15|580.55|578.15|0
1653478800000|2022-05-25 11:40:00|579.81|577.41|580.06|577.66|580.06|577.66|579.81|577.41|0
1653478810000|2022-05-25 11:40:10|580.3|577.9|580.55|578.15|580.55|578.15|580.06|577.66|0
1653478820000|2022-05-25 11:40:20|580.8|578.4|580.93|578.53|581.05|578.65|580.8|578.4|0
1653478830000|2022-05-25 11:40:30|582.29|579.89|582.54|580.14|582.54|580.14|581.79|579.39|0
1653478840000|2022-05-25 11:40:40|582.29|579.89|582.17|579.77|582.29|579.89|582.04|579.64|0
1653478850000|2022-05-25 11:40:50|582.67|580.27|583.04|580.64|583.04|580.64|582.67|580.27|0
1653478860000|2022-05-25 11:41:00|582.92|580.52|582.67|580.27|582.92|580.52|582.29|579.89|0
1653478870000|2022-05-25 11:41:10|582.79|580.39|582.79|580.39|582.92|580.52|582.79|580.39|0
1653478880000|2022-05-25 11:41:20|582.54|580.14|582.54|580.14|582.54|580.14|582.54|580.14|0
1653478890000|2022-05-25 11:41:30|582.17|579.77|582.04|579.64|582.42|580.02|582.04|579.64|0
1653478900000|2022-05-25 11:41:40|582.17|579.77|582.04|579.64|582.17|579.77|582.04|579.64|0
1653478910000|2022-05-25 11:41:50|581.79|579.39|581.3|578.9|581.79|579.39|581.3|578.9|0
1653478920000|2022-05-25 11:42:00|581.55|579.15|582.04|579.64|582.04|579.64|581.55|579.15|0
1653478930000|2022-05-25 11:42:10|582.17|579.77|582.04|579.64|582.17|579.77|582.04|579.64|0
1653478940000|2022-05-25 11:42:20|581.79|579.39|582.17|579.77|582.17|579.77|581.79|579.39|0
1653478950000|2022-05-25 11:42:30|582.04|579.64|581.79|579.39|582.17|579.77|581.79|579.39|0
1653478960000|2022-05-25 11:42:40|582.04|579.64|581.79|579.39|582.04|579.64|581.68|579.28|0
1653478970000|2022-05-25 11:42:50|582.04|579.64|582.04|579.64|582.29|579.89|582.04|579.64|0
1653478980000|2022-05-25 11:43:00|581.55|579.15|581.3|578.9|581.55|579.15|581.3|578.9|0
1653478990000|2022-05-25 11:43:10|582.04|579.64|581.55|579.15|582.04|579.64|581.55|579.15|0
1653479000000|2022-05-25 11:43:20|581.79|579.39|582.17|579.77|582.17|579.77|581.79|579.39|0
1653479010000|2022-05-25 11:43:30|581.79|579.39|582.92|580.52|582.92|580.52|581.79|579.39|0
1653479020000|2022-05-25 11:43:40|582.79|580.39|582.92|580.52|582.92|580.52|582.67|580.27|0
1653479030000|2022-05-25 11:43:50|583.28|580.88|584.28|581.88|584.28|581.88|583.28|580.88|0
1653479040000|2022-05-25 11:44:00|584.53|582.13|584.41|582.01|584.53|582.13|584.28|581.88|0
1653479050000|2022-05-25 11:44:10|584.28|581.88|582.79|580.39|584.28|581.88|582.79|580.39|0
1653479060000|2022-05-25 11:44:20|583.04|580.64|582.54|580.14|583.04|580.64|582.54|580.14|0
1653479070000|2022-05-25 11:44:30|582.79|580.39|582.79|580.39|582.79|580.39|582.54|580.14|0
1653479080000|2022-05-25 11:44:40|583.28|580.88|583.41|581.01|583.41|581.01|583.28|580.88|0
1653479090000|2022-05-25 11:44:50|583.78|581.38|583.66|581.26|583.78|581.38|583.41|581.01|0
1653479100000|2022-05-25 11:45:00|583.53|581.13|582.42|580.02|583.53|581.13|582.42|580.02|0
1653479110000|2022-05-25 11:45:10|582.79|580.39|582.54|580.14|582.79|580.39|582.54|580.14|0
1653479120000|2022-05-25 11:45:20|582.79|580.39|582.79|580.39|582.79|580.39|582.67|580.27|0
1653479130000|2022-05-25 11:45:30|583.28|580.88|583.78|581.38|583.78|581.38|583.28|580.88|0
1653479140000|2022-05-25 11:45:40|583.66|581.26|583.53|581.13|583.78|581.38|583.53|581.13|0
1653479150000|2022-05-25 11:45:50|583.28|580.88|584.16|581.76|584.16|581.76|583.28|580.88|0
1653479160000|2022-05-25 11:46:00|584.65|582.25|585.02|582.62|585.27|582.87|584.53|582.13|0
1653479170000|2022-05-25 11:46:10|585.15|582.75|584.03|581.63|585.4|583|584.03|581.63|0
1653479180000|2022-05-25 11:46:20|584.28|581.88|584.16|581.76|584.28|581.88|583.91|581.51|0
1653479190000|2022-05-25 11:46:30|584.53|582.13|584.28|581.88|584.77|582.37|584.28|581.88|0
1653479200000|2022-05-25 11:46:40|584.41|582.01|584.9|582.5|584.9|582.5|584.28|581.88|0
1653479210000|2022-05-25 11:46:50|584.77|582.37|584.77|582.37|584.77|582.37|584.53|582.13|0
1653479220000|2022-05-25 11:47:00|585.02|582.62|584.03|581.63|585.02|582.62|584.03|581.63|0
1653479230000|2022-05-25 11:47:10|584.28|581.88|584.28|581.88|584.41|582.01|584.28|581.88|0
1653479240000|2022-05-25 11:47:20|584.53|582.13|584.77|582.37|584.77|582.37|584.41|582.01|0
1653479250000|2022-05-25 11:47:30|584.41|582.01|584.53|582.13|584.53|582.13|584.28|581.88|0
1653479260000|2022-05-25 11:47:40|584.41|582.01|584.03|581.63|584.41|582.01|584.03|581.63|0
1653479270000|2022-05-25 11:47:50|584.16|581.76|583.78|581.38|584.41|582.01|583.78|581.38|0
1653479280000|2022-05-25 11:48:00|583.53|581.13|582.54|580.14|583.53|581.13|582.54|580.14|0
1653479290000|2022-05-25 11:48:10|582.29|579.89|582.29|579.89|582.54|580.14|582.29|579.89|0
1653479300000|2022-05-25 11:48:20|582.54|580.14|582.04|579.64|582.54|580.14|581.79|579.39|0
1653479310000|2022-05-25 11:48:30|581.79|579.39|581.05|578.65|581.79|579.39|581.05|578.65|0
1653479320000|2022-05-25 11:48:40|581.3|578.9|581.3|578.9|581.3|578.9|581.3|578.9|0
1653479330000|2022-05-25 11:48:50|581.55|579.15|581.3|578.9|581.55|579.15|581.3|578.9|0
1653479340000|2022-05-25 11:49:00|581.55|579.15|580.55|578.15|581.55|579.15|580.55|578.15|0
1653479350000|2022-05-25 11:49:10|580.3|577.9|580.3|577.9|580.3|577.9|580.3|577.9|0
1653479360000|2022-05-25 11:49:20|580.55|578.15|580.55|578.15|580.93|578.53|580.55|578.15|0
1653479370000|2022-05-25 11:49:30|580.3|577.9|580.55|578.15|580.68|578.28|580.3|577.9|0
1653479380000|2022-05-25 11:49:40|580.3|577.9|580.3|577.9|580.3|577.9|580.3|577.9|0
1653479390000|2022-05-25 11:49:50|580.06|577.66|580.55|578.15|580.55|578.15|580.06|577.66|0
1653479400000|2022-05-25 11:50:00|580.3|577.9|580.06|577.66|580.3|577.9|580.06|577.66|0
1653479410000|2022-05-25 11:50:10|580.19|577.79|579.81|577.41|580.19|577.79|579.81|577.41|0
1653479420000|2022-05-25 11:50:20|579.69|577.29|580.3|577.9|580.3|577.9|579.69|577.29|0
1653479430000|2022-05-25 11:50:30|580.43|578.03|580.55|578.15|580.55|578.15|580.43|578.03|0
1653479440000|2022-05-25 11:50:40|580.8|578.4|580.93|578.53|581.05|578.65|580.68|578.28|0
1653479450000|2022-05-25 11:50:50|580.8|578.4|580.68|578.28|580.8|578.4|580.55|578.15|0
1653479460000|2022-05-25 11:51:00|580.55|578.15|579.56|577.16|580.55|578.15|579.56|577.16|0
1653479470000|2022-05-25 11:51:10|579.81|577.41|579.31|576.91|579.81|577.41|579.31|576.91|0
1653479480000|2022-05-25 11:51:20|579.56|577.16|579.44|577.04|579.69|577.29|579.44|577.04|0
1653479490000|2022-05-25 11:51:30|579.06|576.66|578.94|576.54|579.56|577.16|578.94|576.54|0
1653479500000|2022-05-25 11:51:40|579.06|576.66|579.31|576.91|579.31|576.91|579.06|576.66|0
1653479510000|2022-05-25 11:51:50|579.06|576.66|579.31|576.91|579.44|577.04|579.06|576.66|0
1653479520000|2022-05-25 11:52:00|578.94|576.54|578.94|576.54|578.94|576.54|578.94|576.54|0
1653479530000|2022-05-25 11:52:10|579.06|576.66|578.81|576.41|579.06|576.66|578.81|576.41|0
1653479540000|2022-05-25 11:52:20|578.7|576.3|578.7|576.3|578.94|576.54|578.7|576.3|0
1653479550000|2022-05-25 11:52:30|578.81|576.41|578.57|576.17|578.81|576.41|578.57|576.17|0
1653479560000|2022-05-25 11:52:40|578.07|575.67|577.82|575.42|578.2|575.8|577.82|575.42|0
1653479570000|2022-05-25 11:52:50|577.7|575.3|577.57|575.17|577.82|575.42|577.57|575.17|0
1653479580000|2022-05-25 11:53:00|577.7|575.3|577.57|575.17|577.7|575.3|577.45|575.05|0
1653479590000|2022-05-25 11:53:10|577.95|575.55|578.07|575.67|578.32|575.92|577.95|575.55|0
1653479600000|2022-05-25 11:53:20|578.2|575.8|578.32|575.92|578.32|575.92|578.2|575.8|0
1653479610000|2022-05-25 11:53:30|578.45|576.05|578.32|575.92|578.57|576.17|578.32|575.92|0
1653479620000|2022-05-25 11:53:40|578.07|575.67|578.32|575.92|578.32|575.92|577.82|575.42|0
1653479630000|2022-05-25 11:53:50|577.82|575.42|577.57|575.17|578.07|575.67|577.57|575.17|0
1653479640000|2022-05-25 11:54:00|577.82|575.42|577.82|575.42|577.82|575.42|577.82|575.42|0
1653479650000|2022-05-25 11:54:10|578.07|575.67|577.82|575.42|578.07|575.67|577.82|575.42|0
1653479660000|2022-05-25 11:54:20|577.08|574.68|576.83|574.43|577.08|574.68|576.83|574.43|0
1653479670000|2022-05-25 11:54:30|576.96|574.56|576.58|574.18|576.96|574.56|576.58|574.18|0
1653479680000|2022-05-25 11:54:40|576.46|574.06|576.58|574.18|576.58|574.18|576.46|574.06|0
1653479690000|2022-05-25 11:54:50|576.71|574.31|577.08|574.68|577.08|574.68|576.58|574.18|0
1653479700000|2022-05-25 11:55:00|577.33|574.93|577.33|574.93|577.33|574.93|577.21|574.81|0
1653479710000|2022-05-25 11:55:10|577.21|574.81|577.33|574.93|577.57|575.17|577.21|574.81|0
1653479720000|2022-05-25 11:55:20|577.08|574.68|577.33|574.93|577.33|574.93|577.08|574.68|0
1653479730000|2022-05-25 11:55:30|577.57|575.17|577.45|575.05|577.57|575.17|577.08|574.68|0
1653479740000|2022-05-25 11:55:40|575.84|573.44|576.33|573.93|576.33|573.93|575.84|573.44|0
1653479750000|2022-05-25 11:55:50|576.08|573.68|575.84|573.44|576.33|573.93|575.84|573.44|0
1653479760000|2022-05-25 11:56:00|575.59|573.19|575.09|572.69|575.59|573.19|575.09|572.69|0
1653479770000|2022-05-25 11:56:10|575.34|572.94|574.35|571.95|575.34|572.94|574.35|571.95|0
1653479780000|2022-05-25 11:56:20|573.6|571.2|574.1|571.7|574.1|571.7|573.6|571.2|0
1653479790000|2022-05-25 11:56:30|573.85|571.45|574.6|572.2|574.6|572.2|573.85|571.45|0
1653479800000|2022-05-25 11:56:40|574.72|572.32|575.09|572.69|575.09|572.69|574.72|572.32|0
1653479810000|2022-05-25 11:56:50|574.97|572.57|575.34|572.94|575.34|572.94|574.97|572.57|0
1653479820000|2022-05-25 11:57:00|575.59|573.19|575.59|573.19|575.59|573.19|575.47|573.07|0
1653479830000|2022-05-25 11:57:10|576.08|573.68|575.84|573.44|576.08|573.68|575.84|573.44|0
1653479840000|2022-05-25 11:57:20|576.08|573.68|576.58|574.18|576.58|574.18|576.08|573.68|0
1653479850000|2022-05-25 11:57:30|576.83|574.43|577.08|574.68|577.21|574.81|576.83|574.43|0
1653479860000|2022-05-25 11:57:40|576.71|574.31|576.83|574.43|576.83|574.43|576.71|574.31|0
1653479870000|2022-05-25 11:57:50|577.08|574.68|577.08|574.68|577.33|574.93|577.08|574.68|0
1653479880000|2022-05-25 11:58:00|577.33|574.93|577.57|575.17|577.57|575.17|577.33|574.93|0
1653479890000|2022-05-25 11:58:10|577.33|574.93|577.08|574.68|577.33|574.93|577.08|574.68|0
1653479900000|2022-05-25 11:58:20|576.83|574.43|577.95|575.55|578.07|575.67|576.83|574.43|0
1653479910000|2022-05-25 11:58:30|578.07|575.67|578.2|575.8|578.2|575.8|578.07|575.67|0
1653479920000|2022-05-25 11:58:40|578.07|575.67|578.32|575.92|578.32|575.92|578.07|575.67|0
1653479930000|2022-05-25 11:58:50|578.57|576.17|578.57|576.17|578.57|576.17|578.45|576.05|0
1653479940000|2022-05-25 11:59:00|578.81|576.41|578.81|576.41|578.81|576.41|578.81|576.41|0
1653479950000|2022-05-25 11:59:10|578.57|576.17|579.06|576.66|579.06|576.66|578.57|576.17|0
1653479960000|2022-05-25 11:59:20|579.44|577.04|578.94|576.54|579.44|577.04|578.94|576.54|0
1653479970000|2022-05-25 11:59:30|579.06|576.66|579.06|576.66|579.06|576.66|578.94|576.54|0
1653479980000|2022-05-25 11:59:40|578.7|576.3|578.7|576.3|578.7|576.3|578.7|576.3|0
1653479990000|2022-05-25 11:59:50|578.81|576.41|578.32|575.92|578.81|576.41|578.32|575.92|0
1653480000000|2022-05-25 12:00:00|578.07|575.67|579.56|577.16|579.56|577.16|578.07|575.67|0
1653480010000|2022-05-25 12:00:10|579.81|577.41|580.06|577.66|580.18|577.78|579.81|577.41|0
1653480020000|2022-05-25 12:00:20|579.81|577.41|580.3|577.9|580.3|577.9|579.81|577.41|0
1653480030000|2022-05-25 12:00:30|580.06|577.66|579.81|577.41|580.06|577.66|579.56|577.16|0
1653480040000|2022-05-25 12:00:40|580.06|577.66|580.3|577.9|580.55|578.15|580.06|577.66|0
1653480050000|2022-05-25 12:00:50|580.06|577.66|580.18|577.78|580.18|577.78|580.06|577.66|0
1653480060000|2022-05-25 12:01:00|580.43|578.03|580.8|578.4|580.8|578.4|580.43|578.03|0
1653480070000|2022-05-25 12:01:10|580.93|578.53|580.06|577.66|580.93|578.53|580.06|577.66|0
1653480080000|2022-05-25 12:01:20|579.81|577.41|579.56|577.16|579.81|577.41|579.56|577.16|0
1653480090000|2022-05-25 12:01:30|579.06|576.66|579.06|576.66|579.19|576.79|579.06|576.66|0
1653480100000|2022-05-25 12:01:40|578.81|576.41|578.32|575.92|578.81|576.41|578.32|575.92|0
1653480110000|2022-05-25 12:01:50|578.07|575.67|578.81|576.41|578.81|576.41|578.07|575.67|0
1653480120000|2022-05-25 12:02:00|578.69|576.29|578.07|575.67|578.81|576.41|578.07|575.67|0
1653480130000|2022-05-25 12:02:10|577.95|575.55|577.82|575.42|578.07|575.67|577.82|575.42|0
1653480140000|2022-05-25 12:02:20|578.07|575.67|578.57|576.17|578.57|576.17|578.07|575.67|0
1653480150000|2022-05-25 12:02:30|578.45|576.05|578.57|576.17|578.57|576.17|578.32|575.92|0
1653480160000|2022-05-25 12:02:40|578.81|576.41|579.06|576.66|579.06|576.66|578.81|576.41|0
1653480170000|2022-05-25 12:02:50|579.31|576.91|578.81|576.41|579.31|576.91|578.81|576.41|0
1653480180000|2022-05-25 12:03:00|579.06|576.66|579.19|576.79|579.31|576.91|579.06|576.66|0
1653480190000|2022-05-25 12:03:10|579.31|576.91|579.06|576.66|579.31|576.91|579.06|576.66|0
1653480200000|2022-05-25 12:03:20|579.19|576.79|579.19|576.79|579.19|576.79|579.19|576.79|0
1653480210000|2022-05-25 12:03:30|579.06|576.66|579.31|576.91|579.31|576.91|579.06|576.66|0
1653480220000|2022-05-25 12:03:40|579.06|576.66|578.57|576.17|579.06|576.66|578.57|576.17|0
1653480230000|2022-05-25 12:03:50|578.69|576.29|578.57|576.17|578.69|576.29|578.57|576.17|0
1653480240000|2022-05-25 12:04:00|578.69|576.29|579.31|576.91|579.56|577.16|578.69|576.29|0
1653480250000|2022-05-25 12:04:10|579.19|576.79|578.81|576.41|579.19|576.79|578.81|576.41|0
1653480260000|2022-05-25 12:04:20|579.06|576.66|578.81|576.41|579.06|576.66|578.81|576.41|0
1653480270000|2022-05-25 12:04:30|579.06|576.66|578.81|576.41|579.06|576.66|578.81|576.41|0
1653480290000|2022-05-25 12:04:50|578.57|576.17|578.81|576.41|578.81|576.41|578.57|576.17|0
1653480300000|2022-05-25 12:05:00|579.06|576.66|579.31|576.91|579.31|576.91|579.06|576.66|0
1653480310000|2022-05-25 12:05:10|578.94|576.54|579.56|577.16|579.56|577.16|578.94|576.54|0
1653480320000|2022-05-25 12:05:20|580.3|577.9|580.3|577.9|580.3|577.9|580.3|577.9|0
1653480330000|2022-05-25 12:05:30|580.06|577.66|581.05|578.65|581.05|578.65|580.06|577.66|0
1653480340000|2022-05-25 12:05:40|581.18|578.78|580.06|577.66|581.18|578.78|580.06|577.66|0
1653480350000|2022-05-25 12:05:50|580.18|577.78|580.8|578.4|580.8|578.4|580.06|577.66|0
1653480360000|2022-05-25 12:06:00|581.05|578.65|581.05|578.65|581.3|578.9|581.05|578.65|0
1653480370000|2022-05-25 12:06:10|581.3|578.9|580.3|577.9|581.3|578.9|580.3|577.9|0
1653480380000|2022-05-25 12:06:20|580.43|578.03|580.55|578.15|580.55|578.15|580.3|577.9|0
1653480390000|2022-05-25 12:06:30|580.68|578.28|580.3|577.9|580.68|578.28|580.3|577.9|0
1653480400000|2022-05-25 12:06:40|580.43|578.03|581.05|578.65|581.05|578.65|580.43|578.03|0
1653480410000|2022-05-25 12:06:50|581.3|578.9|581.79|579.39|581.79|579.39|581.3|578.9|0
1653480420000|2022-05-25 12:07:00|582.29|579.89|582.29|579.89|582.54|580.14|582.29|579.89|0
1653480430000|2022-05-25 12:07:10|581.92|579.52|582.54|580.14|583.03|580.63|581.92|579.52|0
1653480440000|2022-05-25 12:07:20|582.79|580.39|582.79|580.39|583.03|580.63|582.79|580.39|0
1653480450000|2022-05-25 12:07:30|582.67|580.27|582.42|580.02|582.67|580.27|582.42|580.02|0
1653480460000|2022-05-25 12:07:40|582.54|580.14|582.29|579.89|582.79|580.39|582.29|579.89|0
1653480470000|2022-05-25 12:07:50|582.04|579.64|581.43|579.03|582.04|579.64|581.43|579.03|0
1653480480000|2022-05-25 12:08:00|580.8|578.4|580.05|577.65|580.8|578.4|580.05|577.65|0
1653480490000|2022-05-25 12:08:10|580.18|577.78|580.8|578.4|580.8|578.4|580.18|577.78|0
1653480500000|2022-05-25 12:08:20|580.55|578.15|580.3|577.9|580.55|578.15|580.3|577.9|0
1653480510000|2022-05-25 12:08:30|580.8|578.4|580.3|577.9|580.8|578.4|580.3|577.9|0
1653480520000|2022-05-25 12:08:40|580.05|577.65|580.55|578.15|580.55|578.15|580.05|577.65|0
1653480530000|2022-05-25 12:08:50|581.05|578.65|580.93|578.53|581.05|578.65|580.8|578.4|0
1653480540000|2022-05-25 12:09:00|581.05|578.65|581.43|579.03|581.54|579.14|581.05|578.65|0
1653480550000|2022-05-25 12:09:10|581.3|578.9|582.04|579.64|582.04|579.64|581.05|578.65|0
1653480560000|2022-05-25 12:09:20|582.29|579.89|582.54|580.14|582.54|580.14|582.29|579.89|0
1653480570000|2022-05-25 12:09:30|582.67|580.27|582.79|580.39|582.92|580.52|582.67|580.27|0
1653480580000|2022-05-25 12:09:40|582.92|580.52|582.79|580.39|582.92|580.52|582.67|580.27|0
1653480590000|2022-05-25 12:09:50|582.54|580.14|582.54|580.14|582.92|580.52|582.54|580.14|0
1653480600000|2022-05-25 12:10:00|582.04|579.64|583.03|580.63|583.28|580.88|582.04|579.64|0
1653480610000|2022-05-25 12:10:10|583.41|581.01|583.78|581.38|583.78|581.38|583.41|581.01|0
1653480620000|2022-05-25 12:10:20|583.66|581.26|582.54|580.14|583.66|581.26|582.54|580.14|0
1653480630000|2022-05-25 12:10:30|582.04|579.64|582.29|579.89|582.29|579.89|582.04|579.64|0
1653480640000|2022-05-25 12:10:40|582.04|579.64|582.54|580.14|582.54|580.14|582.04|579.64|0
1653480650000|2022-05-25 12:10:50|582.79|580.39|582.04|579.64|582.79|580.39|582.04|579.64|0
1653480660000|2022-05-25 12:11:00|582.29|579.89|581.79|579.39|582.79|580.39|581.79|579.39|0
1653480670000|2022-05-25 12:11:10|581.54|579.14|581.05|578.65|581.79|579.39|581.05|578.65|0
1653480680000|2022-05-25 12:11:20|581.3|578.9|582.54|580.14|582.54|580.14|581.3|578.9|0
1653480690000|2022-05-25 12:11:30|582.42|580.02|583.78|581.38|583.78|581.38|582.42|580.02|0
1653480700000|2022-05-25 12:11:40|583.53|581.13|583.53|581.13|583.53|581.13|583.28|580.88|0
1653480710000|2022-05-25 12:11:50|583.03|580.63|583.28|580.88|583.28|580.88|583.03|580.63|0
1653480720000|2022-05-25 12:12:00|583.41|581.01|583.53|581.13|583.53|581.13|583.41|581.01|0
1653480730000|2022-05-25 12:12:10|583.66|581.26|583.53|581.13|583.66|581.26|583.53|581.13|0
1653480740000|2022-05-25 12:12:20|583.28|580.88|582.54|580.14|583.28|580.88|582.54|580.14|0
1653480750000|2022-05-25 12:12:30|582.04|579.64|582.17|579.77|582.17|579.77|581.79|579.39|0
1653480760000|2022-05-25 12:12:40|582.29|579.89|582.29|579.89|582.29|579.89|582.04|579.64|0
1653480770000|2022-05-25 12:12:50|582.04|579.64|582.04|579.64|582.29|579.89|582.04|579.64|0
1653480780000|2022-05-25 12:13:00|581.79|579.39|581.3|578.9|581.79|579.39|581.3|578.9|0
1653480790000|2022-05-25 12:13:10|580.8|578.4|580.55|578.15|580.8|578.4|580.55|578.15|0
1653480800000|2022-05-25 12:13:20|580.05|577.65|579.81|577.41|580.05|577.65|579.81|577.41|0
1653480810000|2022-05-25 12:13:30|580.3|577.9|579.81|577.41|580.3|577.9|579.81|577.41|0
1653480820000|2022-05-25 12:13:40|579.69|577.29|579.44|577.04|579.69|577.29|579.44|577.04|0
1653480830000|2022-05-25 12:13:50|579.31|576.91|579.56|577.16|579.56|577.16|579.31|576.91|0
1653480840000|2022-05-25 12:14:00|579.06|576.66|579.56|577.16|579.56|577.16|579.06|576.66|0
1653480850000|2022-05-25 12:14:10|579.31|576.91|579.56|577.16|579.81|577.41|579.31|576.91|0
1653480860000|2022-05-25 12:14:20|579.31|576.91|579.06|576.66|579.31|576.91|579.06|576.66|0
1653480870000|2022-05-25 12:14:30|578.81|576.41|579.31|576.91|579.31|576.91|578.81|576.41|0
1653480880000|2022-05-25 12:14:40|578.81|576.41|579.31|576.91|579.31|576.91|578.81|576.41|0
1653480890000|2022-05-25 12:14:50|579.06|576.66|579.19|576.79|579.19|576.79|579.06|576.66|0
1653480900000|2022-05-25 12:15:00|579.06|576.66|579.06|576.66|579.06|576.66|579.06|576.66|0
1653480920000|2022-05-25 12:15:20|579.31|576.91|578.81|576.41|579.31|576.91|578.81|576.41|0
1653480930000|2022-05-25 12:15:30|579.06|576.66|579.06|576.66|579.06|576.66|578.94|576.54|0
1653480940000|2022-05-25 12:15:40|578.81|576.41|578.32|575.92|579.06|576.66|578.32|575.92|0
1653480950000|2022-05-25 12:15:50|578.56|576.16|578.32|575.92|579.06|576.66|578.32|575.92|0
1653480960000|2022-05-25 12:16:00|578.07|575.67|578.2|575.8|578.2|575.8|578.07|575.67|0
1653480970000|2022-05-25 12:16:10|578.32|575.92|578.07|575.67|578.32|575.92|577.82|575.42|0
1653480980000|2022-05-25 12:16:20|578.32|575.92|578.81|576.41|578.81|576.41|578.32|575.92|0
1653480990000|2022-05-25 12:16:30|578.56|576.16|578.56|576.16|578.56|576.16|578.56|576.16|0
1653481000000|2022-05-25 12:16:40|578.81|576.41|579.06|576.66|579.06|576.66|578.81|576.41|0
1653481010000|2022-05-25 12:16:50|579.31|576.91|579.31|576.91|579.81|577.41|579.31|576.91|0
1653481020000|2022-05-25 12:17:00|579.56|577.16|579.56|577.16|579.56|577.16|579.31|576.91|0
1653481030000|2022-05-25 12:17:10|579.31|576.91|580.3|577.9|580.3|577.9|579.31|576.91|0
1653481040000|2022-05-25 12:17:20|580.05|577.65|580.3|577.9|580.3|577.9|580.05|577.65|0
1653481050000|2022-05-25 12:17:30|580.55|578.15|580.3|577.9|580.55|578.15|580.3|577.9|0
1653481060000|2022-05-25 12:17:40|580.55|578.15|581.05|578.65|581.05|578.65|580.55|578.15|0
1653481070000|2022-05-25 12:17:50|580.8|578.4|580.8|578.4|580.93|578.53|580.8|578.4|0
1653481080000|2022-05-25 12:18:00|581.05|578.65|580.8|578.4|581.05|578.65|580.8|578.4|0
1653481090000|2022-05-25 12:18:10|580.93|578.53|580.05|577.65|581.05|578.65|580.05|577.65|0
1653481100000|2022-05-25 12:18:20|579.56|577.16|580.05|577.65|580.05|577.65|579.56|577.16|0
1653481110000|2022-05-25 12:18:30|579.81|577.41|579.81|577.41|579.81|577.41|579.56|577.16|0
1653481120000|2022-05-25 12:18:40|580.05|577.65|580.3|577.9|580.3|577.9|580.05|577.65|0
1653481130000|2022-05-25 12:18:50|580.05|577.65|580.05|577.65|580.05|577.65|579.81|577.41|0
1653481140000|2022-05-25 12:19:00|579.81|577.41|580.05|577.65|580.05|577.65|579.81|577.41|0
1653481150000|2022-05-25 12:19:10|579.81|577.41|580.05|577.65|580.05|577.65|579.81|577.41|0
1653481160000|2022-05-25 12:19:20|579.81|577.41|580.55|578.15|580.55|578.15|579.81|577.41|0
1653481170000|2022-05-25 12:19:30|580.05|577.65|580.18|577.78|580.18|577.78|579.81|577.41|0
1653481180000|2022-05-25 12:19:40|580.05|577.65|580.55|578.15|580.55|578.15|579.94|577.54|0
1653481190000|2022-05-25 12:19:50|580.8|578.4|580.8|578.4|580.8|578.4|580.68|578.28|0
1653481200000|2022-05-25 12:20:00|581.05|578.65|580.3|577.9|581.05|578.65|580.05|577.65|0
1653481210000|2022-05-25 12:20:10|580.05|577.65|580.3|577.9|580.3|577.9|580.05|577.65|0
1653481220000|2022-05-25 12:20:20|580.05|577.65|579.31|576.91|580.05|577.65|579.31|576.91|0
1653481230000|2022-05-25 12:20:30|579.56|577.16|579.69|577.29|579.69|577.29|579.56|577.16|0
1653481240000|2022-05-25 12:20:40|579.56|577.16|579.81|577.41|579.81|577.41|579.56|577.16|0
1653481250000|2022-05-25 12:20:50|580.05|577.65|579.81|577.41|580.18|577.78|579.81|577.41|0
1653481260000|2022-05-25 12:21:00|580.05|577.65|579.56|577.16|580.05|577.65|579.56|577.16|0
1653481270000|2022-05-25 12:21:10|579.31|576.91|579.56|577.16|579.56|577.16|579.31|576.91|0
1653481280000|2022-05-25 12:21:20|579.19|576.79|579.44|577.04|579.56|577.16|579.19|576.79|0
1653481290000|2022-05-25 12:21:30|579.69|577.29|579.56|577.16|579.69|577.29|579.44|577.04|0
1653481300000|2022-05-25 12:21:40|579.44|577.04|579.31|576.91|579.44|577.04|579.06|576.66|0
1653481310000|2022-05-25 12:21:50|578.94|576.54|579.06|576.66|579.31|576.91|578.94|576.54|0
1653481320000|2022-05-25 12:22:00|579.44|577.04|579.56|577.16|579.56|577.16|579.44|577.04|0
1653481330000|2022-05-25 12:22:10|580.05|577.65|578.81|576.41|580.05|577.65|578.56|576.16|0
1653481340000|2022-05-25 12:22:20|578.56|576.16|578.81|576.41|578.94|576.54|578.56|576.16|0
1653481350000|2022-05-25 12:22:30|578.56|576.16|578.56|576.16|578.56|576.16|578.45|576.05|0
1653481360000|2022-05-25 12:22:40|578.2|575.8|578.07|575.67|578.32|575.92|577.82|575.42|0
1653481370000|2022-05-25 12:22:50|578.32|575.92|578.32|575.92|578.45|576.05|578.32|575.92|0
1653481380000|2022-05-25 12:23:00|578.2|575.8|578.32|575.92|578.45|576.05|578.2|575.8|0
1653481390000|2022-05-25 12:23:10|578.2|575.8|578.32|575.92|578.56|576.16|578.2|575.8|0
1653481400000|2022-05-25 12:23:20|578.56|576.16|578.07|575.67|578.56|576.16|578.07|575.67|0
1653481410000|2022-05-25 12:23:30|577.95|575.55|577.95|575.55|577.95|575.55|577.95|575.55|0
1653481420000|2022-05-25 12:23:40|577.82|575.42|578.07|575.67|578.07|575.67|577.82|575.42|0
1653481430000|2022-05-25 12:23:50|577.82|575.42|577.82|575.42|578.07|575.67|577.82|575.42|0
1653481440000|2022-05-25 12:24:00|578.07|575.67|578.2|575.8|578.2|575.8|578.07|575.67|0
1653481450000|2022-05-25 12:24:10|578.07|575.67|578.32|575.92|578.32|575.92|578.07|575.67|0
1653481460000|2022-05-25 12:24:20|578.45|576.05|578.81|576.41|578.81|576.41|578.45|576.05|0
1653481470000|2022-05-25 12:24:30|578.56|576.16|578.32|575.92|578.56|576.16|578.32|575.92|0
1653481480000|2022-05-25 12:24:40|578.56|576.16|578.56|576.16|578.56|576.16|578.56|576.16|0
1653481490000|2022-05-25 12:24:50|578.32|575.92|578.32|575.92|578.32|575.92|578.32|575.92|0
1653481500000|2022-05-25 12:25:00|578.56|576.16|578.56|576.16|578.56|576.16|578.56|576.16|0
1653481510000|2022-05-25 12:25:10|578.94|576.54|579.06|576.66|579.06|576.66|578.81|576.41|0
1653481520000|2022-05-25 12:25:20|578.81|576.41|578.69|576.29|578.81|576.41|578.69|576.29|0
1653481530000|2022-05-25 12:25:30|578.81|576.41|578.94|576.54|579.06|576.66|578.81|576.41|0
1653481540000|2022-05-25 12:25:40|578.81|576.41|579.06|576.66|579.06|576.66|578.81|576.41|0
1653481550000|2022-05-25 12:25:50|578.94|576.54|579.81|577.41|579.81|577.41|578.94|576.54|0
1653481560000|2022-05-25 12:26:00|580.3|577.9|580.55|578.15|580.8|578.4|580.3|577.9|0
1653481570000|2022-05-25 12:26:10|580.8|578.4|581.54|579.14|581.54|579.14|580.8|578.4|0
1653481580000|2022-05-25 12:26:20|581.3|578.9|581.05|578.65|581.3|578.9|581.05|578.65|0
1653481590000|2022-05-25 12:26:30|581.3|578.9|580.05|577.65|581.3|578.9|580.05|577.65|0
1653481600000|2022-05-25 12:26:40|579.81|577.41|578.56|576.16|579.81|577.41|578.56|576.16|0
1653481610000|2022-05-25 12:26:50|578.07|575.67|578.07|575.67|578.07|575.67|577.95|575.55|0
1653481620000|2022-05-25 12:27:00|577.82|575.42|578.07|575.67|578.07|575.67|577.82|575.42|0
1653481630000|2022-05-25 12:27:10|577.82|575.42|578.07|575.67|578.07|575.67|577.82|575.42|0
1653481640000|2022-05-25 12:27:20|578.32|575.92|577.82|575.42|578.32|575.92|577.82|575.42|0
1653481650000|2022-05-25 12:27:30|578.07|575.67|578.07|575.67|578.07|575.67|577.82|575.42|0
1653481660000|2022-05-25 12:27:40|578.32|575.92|578.32|575.92|578.32|575.92|578.32|575.92|0
1653481680000|2022-05-25 12:28:00|578.56|576.16|578.56|576.16|578.56|576.16|578.56|576.16|0
1653481690000|2022-05-25 12:28:10|579.06|576.66|579.31|576.91|579.56|577.16|579.06|576.66|0
1653481700000|2022-05-25 12:28:20|579.56|577.16|579.81|577.41|579.81|577.41|579.56|577.16|0
1653481710000|2022-05-25 12:28:30|579.93|577.53|579.81|577.41|580.05|577.65|579.81|577.41|0
1653481720000|2022-05-25 12:28:40|580.05|577.65|579.81|577.41|580.05|577.65|579.81|577.41|0
1653481730000|2022-05-25 12:28:50|580.3|577.9|580.3|577.9|580.3|577.9|580.3|577.9|0
1653481740000|2022-05-25 12:29:00|580.68|578.28|580.55|578.15|580.68|578.28|580.55|578.15|0
1653481750000|2022-05-25 12:29:10|580.8|578.4|580.55|578.15|580.8|578.4|580.55|578.15|0
1653481760000|2022-05-25 12:29:20|580.8|578.4|580.55|578.15|580.8|578.4|580.55|578.15|0
1653481770000|2022-05-25 12:29:30|581.05|578.65|581.29|578.89|581.29|578.89|581.05|578.65|0
1653481780000|2022-05-25 12:29:40|581.05|578.65|581.05|578.65|581.05|578.65|581.05|578.65|0
1653481790000|2022-05-25 12:29:50|581.29|578.89|582.17|579.77|582.17|579.77|581.29|578.89|0
1653481810000|2022-05-25 12:30:10|582.29|579.89|584.77|582.37|584.77|582.37|582.29|579.89|0
1653481820000|2022-05-25 12:30:20|587.01|584.61|585.52|583.12|587.01|584.61|585.52|583.12|0
1653481830000|2022-05-25 12:30:30|585.4|583|583.78|581.38|585.4|583|583.78|581.38|0
1653481840000|2022-05-25 12:30:40|583.28|580.88|584.52|582.12|584.52|582.12|583.28|580.88|0
1653481850000|2022-05-25 12:30:50|584.65|582.25|585.02|582.62|585.02|582.62|584.65|582.25|0
1653481860000|2022-05-25 12:31:00|584.52|582.12|583.91|581.51|584.52|582.12|583.91|581.51|0
1653481870000|2022-05-25 12:31:10|584.4|582|583.16|580.76|584.77|582.37|583.16|580.76|0
1653481880000|2022-05-25 12:31:20|582.54|580.14|583.78|581.38|583.78|581.38|582.54|580.14|0
1653481890000|2022-05-25 12:31:30|584.16|581.76|583.28|580.88|584.16|581.76|583.28|580.88|0
1653481900000|2022-05-25 12:31:40|583.41|581.01|583.41|581.01|583.53|581.13|583.28|580.88|0
1653481910000|2022-05-25 12:31:50|583.16|580.76|583.03|580.63|583.53|581.13|583.03|580.63|0
1653481920000|2022-05-25 12:32:00|582.78|580.38|581.54|579.14|582.78|580.38|581.42|579.02|0
1653481930000|2022-05-25 12:32:10|581.67|579.27|581.54|579.14|582.29|579.89|581.54|579.14|0
1653481940000|2022-05-25 12:32:20|581.42|579.02|580.93|578.53|581.42|579.02|580.93|578.53|0
1653481950000|2022-05-25 12:32:30|581.54|579.14|580.55|578.15|581.54|579.14|580.55|578.15|0
1653481960000|2022-05-25 12:32:40|581.54|579.14|581.54|579.14|582.04|579.64|581.54|579.14|0
1653481970000|2022-05-25 12:32:50|581.29|578.89|581.79|579.39|581.79|579.39|581.29|578.89|0
1653481980000|2022-05-25 12:33:00|581.54|579.14|583.28|580.88|583.28|580.88|581.54|579.14|0
1653481990000|2022-05-25 12:33:10|583.53|581.13|583.53|581.13|583.53|581.13|583.53|581.13|0
1653482000000|2022-05-25 12:33:20|583.78|581.38|583.53|581.13|583.78|581.38|583.53|581.13|0
1653482010000|2022-05-25 12:33:30|583.03|580.63|581.79|579.39|583.03|580.63|581.79|579.39|0
1653482020000|2022-05-25 12:33:40|581.92|579.52|580.3|577.9|581.92|579.52|580.3|577.9|0
1653482030000|2022-05-25 12:33:50|578.07|575.67|576.08|573.68|578.07|575.67|576.08|573.68|0
1653482040000|2022-05-25 12:34:00|575.09|572.69|574.72|572.32|575.47|573.07|574.72|572.32|0
1653482050000|2022-05-25 12:34:10|575.09|572.69|574.34|571.94|575.09|572.69|573.85|571.45|0
1653482060000|2022-05-25 12:34:20|574.84|572.44|573.85|571.45|574.84|572.44|573.85|571.45|0
1653482070000|2022-05-25 12:34:30|573.35|570.95|572.86|570.46|573.35|570.95|572.86|570.46|0
1653482080000|2022-05-25 12:34:40|573.6|571.2|573.35|570.95|573.6|571.2|572.86|570.46|0
1653482090000|2022-05-25 12:34:50|573.6|571.2|575.34|572.94|575.34|572.94|573.6|571.2|0
1653482100000|2022-05-25 12:35:00|573.85|571.45|574.1|571.7|574.47|572.07|573.85|571.45|0
1653482110000|2022-05-25 12:35:10|573.98|571.58|574.47|572.07|574.47|572.07|573.98|571.58|0
1653482120000|2022-05-25 12:35:20|574.59|572.19|575.09|572.69|575.09|572.69|574.1|571.7|0
1653482130000|2022-05-25 12:35:30|575.34|572.94|575.09|572.69|575.34|572.94|575.09|572.69|0
1653482140000|2022-05-25 12:35:40|574.34|571.94|574.34|571.94|574.59|572.19|574.34|571.94|0
1653482150000|2022-05-25 12:35:50|574.59|572.19|575.34|572.94|575.34|572.94|574.59|572.19|0
1653482160000|2022-05-25 12:36:00|575.83|573.43|576.21|573.81|576.21|573.81|575.83|573.43|0
1653482170000|2022-05-25 12:36:10|576.58|574.18|575.59|573.19|576.58|574.18|575.59|573.19|0
1653482180000|2022-05-25 12:36:20|576.08|573.68|576.58|574.18|576.58|574.18|576.08|573.68|0
1653482190000|2022-05-25 12:36:30|576.21|573.81|576.08|573.68|576.21|573.81|576.08|573.68|0
1653482200000|2022-05-25 12:36:40|576.21|573.81|576.33|573.93|576.33|573.93|576.08|573.68|0
1653482210000|2022-05-25 12:36:50|576.08|573.68|575.34|572.94|576.08|573.68|575.34|572.94|0
1653482220000|2022-05-25 12:37:00|575.83|573.43|576.58|574.18|576.58|574.18|575.83|573.43|0
1653482230000|2022-05-25 12:37:10|576.71|574.31|577.57|575.17|577.57|575.17|576.71|574.31|0
1653482240000|2022-05-25 12:37:20|577.32|574.92|577.82|575.42|577.82|575.42|577.32|574.92|0
1653482250000|2022-05-25 12:37:30|578.2|575.8|577.57|575.17|578.2|575.8|577.57|575.17|0
1653482260000|2022-05-25 12:37:40|577.32|574.92|577.82|575.42|578.07|575.67|577.32|574.92|0
1653482270000|2022-05-25 12:37:50|577.57|575.17|578.07|575.67|578.07|575.67|577.57|575.17|0
1653482280000|2022-05-25 12:38:00|578.32|575.92|578.44|576.04|578.44|576.04|578.32|575.92|0
1653482290000|2022-05-25 12:38:10|578.56|576.16|578.32|575.92|578.56|576.16|577.82|575.42|0
1653482300000|2022-05-25 12:38:20|578.44|576.04|579.06|576.66|579.06|576.66|578.44|576.04|0
1653482310000|2022-05-25 12:38:30|579.31|576.91|578.56|576.16|579.31|576.91|578.56|576.16|0
1653482320000|2022-05-25 12:38:40|578.81|576.41|578.81|576.41|578.81|576.41|578.56|576.16|0
1653482330000|2022-05-25 12:38:50|579.06|576.66|578.44|576.04|579.06|576.66|578.44|576.04|0
1653482340000|2022-05-25 12:39:00|578.07|575.67|577.82|575.42|578.07|575.67|577.82|575.42|0
1653482350000|2022-05-25 12:39:10|577.32|574.92|577.32|574.92|577.32|574.92|577.07|574.67|0
1653482360000|2022-05-25 12:39:20|577.07|574.67|576.83|574.43|577.07|574.67|576.83|574.43|0
1653482370000|2022-05-25 12:39:30|576.58|574.18|576.83|574.43|576.83|574.43|576.58|574.18|0
1653482380000|2022-05-25 12:39:40|577.57|575.17|577.07|574.67|577.82|575.42|577.07|574.67|0
1653482390000|2022-05-25 12:39:50|577.82|575.42|577.32|574.92|577.82|575.42|577.32|574.92|0
1653482400000|2022-05-25 12:40:00|577.57|575.17|577.32|574.92|577.82|575.42|577.32|574.92|0
1653482410000|2022-05-25 12:40:10|577.57|575.17|578.07|575.67|578.07|575.67|577.32|574.92|0
1653482420000|2022-05-25 12:40:20|578.32|575.92|579.06|576.66|579.06|576.66|578.32|575.92|0
1653482430000|2022-05-25 12:40:30|578.94|576.54|579.31|576.91|579.56|577.16|578.94|576.54|0
1653482440000|2022-05-25 12:40:40|578.81|576.41|579.31|576.91|579.31|576.91|578.81|576.41|0
1653482450000|2022-05-25 12:40:50|579.56|577.16|579.93|577.53|579.93|577.53|579.56|577.16|0
1653482460000|2022-05-25 12:41:00|580.55|578.15|579.8|577.4|580.55|578.15|579.8|577.4|0
1653482470000|2022-05-25 12:41:10|579.56|577.16|580.55|578.15|580.55|578.15|579.56|577.16|0
1653482480000|2022-05-25 12:41:20|580.05|577.65|578.81|576.41|580.05|577.65|578.81|576.41|0
1653482490000|2022-05-25 12:41:30|578.32|575.92|578.07|575.67|578.81|576.41|578.07|575.67|0
1653482500000|2022-05-25 12:41:40|578.32|575.92|578.32|575.92|578.32|575.92|578.2|575.8|0
1653482510000|2022-05-25 12:41:50|578.07|575.67|576.08|573.68|578.07|575.67|576.08|573.68|0
1653482520000|2022-05-25 12:42:00|575.58|573.18|575.34|572.94|575.58|573.18|575.34|572.94|0
1653482530000|2022-05-25 12:42:10|576.08|573.68|576.58|574.18|576.58|574.18|576.08|573.68|0
1653482540000|2022-05-25 12:42:20|576.83|574.43|576.46|574.06|577.07|574.67|576.46|574.06|0
1653482550000|2022-05-25 12:42:30|575.83|573.43|576.33|573.93|576.33|573.93|575.83|573.43|0
1653482560000|2022-05-25 12:42:40|576.58|574.18|577.32|574.92|577.32|574.92|576.58|574.18|0
1653482570000|2022-05-25 12:42:50|577.57|575.17|578.31|575.91|578.31|575.91|577.57|575.17|0
1653482580000|2022-05-25 12:43:00|578.07|575.67|578.07|575.67|578.31|575.91|577.82|575.42|0
1653482590000|2022-05-25 12:43:10|578.31|575.91|578.44|576.04|578.44|576.04|578.31|575.91|0
1653482600000|2022-05-25 12:43:20|578.07|575.67|577.57|575.17|578.07|575.67|577.57|575.17|0
1653482610000|2022-05-25 12:43:30|578.07|575.67|578.07|575.67|578.07|575.67|578.07|575.67|0
1653482620000|2022-05-25 12:43:40|577.82|575.42|577.07|574.67|577.82|575.42|577.07|574.67|0
1653482630000|2022-05-25 12:43:50|577.32|574.92|578.07|575.67|578.07|575.67|577.32|574.92|0
1653482640000|2022-05-25 12:44:00|578.31|575.91|577.95|575.55|578.56|576.16|577.95|575.55|0
1653482650000|2022-05-25 12:44:10|577.82|575.42|577.57|575.17|577.82|575.42|577.57|575.17|0
1653482660000|2022-05-25 12:44:20|577.95|575.55|577.7|575.3|577.95|575.55|577.7|575.3|0
1653482670000|2022-05-25 12:44:30|577.82|575.42|577.07|574.67|577.82|575.42|577.07|574.67|0
1653482680000|2022-05-25 12:44:40|576.83|574.43|578.31|575.91|578.31|575.91|576.83|574.43|0
1653482690000|2022-05-25 12:44:50|578.56|576.16|578.56|576.16|578.56|576.16|578.31|575.91|0
1653482700000|2022-05-25 12:45:00|578.69|576.29|579.06|576.66|579.31|576.91|578.56|576.16|0
1653482710000|2022-05-25 12:45:10|578.81|576.41|577.82|575.42|578.81|576.41|577.57|575.17|0
1653482720000|2022-05-25 12:45:20|577.57|575.17|577.82|575.42|578.07|575.67|576.95|574.55|0
1653482730000|2022-05-25 12:45:30|577.45|575.05|577.32|574.92|577.57|575.17|577.32|574.92|0
1653482740000|2022-05-25 12:45:40|577.07|574.67|576.58|574.18|577.07|574.67|576.58|574.18|0
1653482750000|2022-05-25 12:45:50|576.33|573.93|576.33|573.93|576.83|574.43|576.08|573.68|0
1653482760000|2022-05-25 12:46:00|576.08|573.68|576.33|573.93|576.33|573.93|576.08|573.68|0
1653482770000|2022-05-25 12:46:10|577.07|574.67|577.82|575.42|577.82|575.42|576.83|574.43|0
1653482780000|2022-05-25 12:46:20|578.07|575.67|578.07|575.67|578.31|575.91|578.07|575.67|0
1653482790000|2022-05-25 12:46:30|578.44|576.04|578.81|576.41|579.06|576.66|578.44|576.04|0
1653482800000|2022-05-25 12:46:40|579.06|576.66|579.31|576.91|579.31|576.91|579.06|576.66|0
1653482810000|2022-05-25 12:46:50|578.81|576.41|578.56|576.16|578.81|576.41|578.56|576.16|0
1653482820000|2022-05-25 12:47:00|578.31|575.91|579.06|576.66|579.06|576.66|578.31|575.91|0
1653482830000|2022-05-25 12:47:10|579.31|576.91|578.81|576.41|579.31|576.91|578.56|576.16|0
1653482840000|2022-05-25 12:47:20|578.94|576.54|579.06|576.66|579.06|576.66|578.81|576.41|0
1653482850000|2022-05-25 12:47:30|578.81|576.41|578.56|576.16|578.81|576.41|578.31|575.91|0
1653482860000|2022-05-25 12:47:40|578.69|576.29|578.69|576.29|578.69|576.29|578.69|576.29|0
1653482870000|2022-05-25 12:47:50|579.06|576.66|579.06|576.66|579.06|576.66|579.06|576.66|0
1653482880000|2022-05-25 12:48:00|579.31|576.91|579.06|576.66|579.31|576.91|579.06|576.66|0
1653482890000|2022-05-25 12:48:10|578.81|576.41|579.06|576.66|579.06|576.66|578.81|576.41|0
1653482900000|2022-05-25 12:48:20|579.31|576.91|578.81|576.41|579.44|577.04|578.81|576.41|0
1653482910000|2022-05-25 12:48:30|579.06|576.66|579.19|576.79|579.19|576.79|579.06|576.66|0
1653482920000|2022-05-25 12:48:40|579.06|576.66|578.56|576.16|579.06|576.66|578.56|576.16|0
1653482930000|2022-05-25 12:48:50|578.31|575.91|578.2|575.8|578.56|576.16|578.07|575.67|0
1653482940000|2022-05-25 12:49:00|578.31|575.91|577.95|575.55|578.31|575.91|577.95|575.55|0
1653482950000|2022-05-25 12:49:10|577.82|575.42|577.82|575.42|577.82|575.42|577.2|574.8|0
1653482960000|2022-05-25 12:49:20|577.45|575.05|576.95|574.55|577.45|575.05|576.95|574.55|0
1653482970000|2022-05-25 12:49:30|577.07|574.67|576.83|574.43|577.07|574.67|576.58|574.18|0
1653482980000|2022-05-25 12:49:40|576.95|574.55|577.57|575.17|577.57|575.17|576.95|574.55|0
1653482990000|2022-05-25 12:49:50|577.82|575.42|577.57|575.17|577.82|575.42|577.57|575.17|0
1653483000000|2022-05-25 12:50:00|577.45|575.05|577.07|574.67|577.45|575.05|576.83|574.43|0
1653483010000|2022-05-25 12:50:10|576.83|574.43|576.71|574.31|576.83|574.43|576.58|574.18|0
1653483020000|2022-05-25 12:50:20|576.58|574.18|576.33|573.93|576.58|574.18|576.33|573.93|0
1653483030000|2022-05-25 12:50:30|576.83|574.43|576.95|574.55|577.07|574.67|576.83|574.43|0
1653483040000|2022-05-25 12:50:40|576.83|574.43|576.58|574.18|576.83|574.43|576.58|574.18|0
1653483050000|2022-05-25 12:50:50|577.07|574.67|576.08|573.68|577.07|574.67|576.08|573.68|0
1653483060000|2022-05-25 12:51:00|576.21|573.81|576.08|573.68|576.21|573.81|575.34|572.94|0
1653483070000|2022-05-25 12:51:10|576.33|573.93|575.83|573.43|576.33|573.93|575.83|573.43|0
1653483080000|2022-05-25 12:51:20|575.47|573.07|575.09|572.69|575.47|573.07|575.09|572.69|0
1653483090000|2022-05-25 12:51:30|575.34|572.94|575.58|573.18|575.58|573.18|575.34|572.94|0
1653483100000|2022-05-25 12:51:40|575.47|573.07|575.09|572.69|575.47|573.07|575.09|572.69|0
1653483110000|2022-05-25 12:51:50|575.22|572.82|575.34|572.94|575.34|572.94|575.22|572.82|0
1653483120000|2022-05-25 12:52:00|575.58|573.18|575.58|573.18|575.71|573.31|575.58|573.18|0
1653483130000|2022-05-25 12:52:10|575.34|572.94|575.83|573.43|575.83|573.43|575.34|572.94|0
1653483140000|2022-05-25 12:52:20|575.58|573.18|574.97|572.57|575.58|573.18|574.97|572.57|0
1653483150000|2022-05-25 12:52:30|574.84|572.44|575.09|572.69|575.09|572.69|574.84|572.44|0
1653483160000|2022-05-25 12:52:40|574.97|572.57|574.84|572.44|574.97|572.57|574.72|572.32|0
1653483170000|2022-05-25 12:52:50|574.59|572.19|575.09|572.69|575.09|572.69|574.59|572.19|0
1653483180000|2022-05-25 12:53:00|574.84|572.44|575.34|572.94|575.34|572.94|574.84|572.44|0
1653483190000|2022-05-25 12:53:10|574.84|572.44|574.07|571.67|574.84|572.44|573.82|571.42|0
1653483200000|2022-05-25 12:53:20|574.19|571.79|574.31|571.91|574.31|571.91|574.07|571.67|0
1653483210000|2022-05-25 12:53:30|574.56|572.16|574.81|572.41|574.81|572.41|574.56|572.16|0
1653483220000|2022-05-25 12:53:40|574.56|572.16|574.56|572.16|574.81|572.41|574.56|572.16|0
1653483230000|2022-05-25 12:53:50|574.81|572.41|574.81|572.41|574.81|572.41|574.81|572.41|0
1653483240000|2022-05-25 12:54:00|574.56|572.16|574.56|572.16|574.56|572.16|574.31|571.91|0
1653483250000|2022-05-25 12:54:10|574.19|571.79|574.07|571.67|574.31|571.91|574.07|571.67|0
1653483260000|2022-05-25 12:54:20|574.31|571.91|574.44|572.04|574.56|572.16|574.31|571.91|0
1653483270000|2022-05-25 12:54:30|574.56|572.16|574.31|571.91|574.56|572.16|574.31|571.91|0
1653483280000|2022-05-25 12:54:40|574.19|571.79|575.06|572.66|575.06|572.66|574.19|571.79|0
1653483290000|2022-05-25 12:54:50|575.31|572.91|575.55|573.15|575.55|573.15|575.31|572.91|0
1653483300000|2022-05-25 12:55:00|575.68|573.28|575.8|573.4|576.05|573.65|575.68|573.28|0
1653483310000|2022-05-25 12:55:10|576.05|573.65|576.05|573.65|576.05|573.65|575.55|573.15|0
1653483320000|2022-05-25 12:55:20|575.8|573.4|576.3|573.9|576.3|573.9|575.8|573.4|0
1653483330000|2022-05-25 12:55:30|576.55|574.15|576.05|573.65|576.55|574.15|576.05|573.65|0
1653483340000|2022-05-25 12:55:40|575.93|573.53|575.8|573.4|575.93|573.53|575.55|573.15|0
1653483350000|2022-05-25 12:55:50|575.55|573.15|575.55|573.15|575.55|573.15|575.31|572.91|0
1653483360000|2022-05-25 12:56:00|575.44|573.04|575.8|573.4|576.05|573.65|575.44|573.04|0
1653483370000|2022-05-25 12:56:10|576.05|573.65|575.8|573.4|576.3|573.9|575.8|573.4|0
1653483380000|2022-05-25 12:56:20|575.55|573.15|576.18|573.78|576.18|573.78|575.55|573.15|0
1653483390000|2022-05-25 12:56:30|576.05|573.65|576.05|573.65|576.05|573.65|575.93|573.53|0
1653483400000|2022-05-25 12:56:40|576.3|573.9|576.18|573.78|576.3|573.9|576.18|573.78|0
1653483410000|2022-05-25 12:56:50|576.3|573.9|576.43|574.03|576.43|574.03|576.3|573.9|0
1653483420000|2022-05-25 12:57:00|576.05|573.65|576.05|573.65|576.05|573.65|575.93|573.53|0
1653483430000|2022-05-25 12:57:10|576.3|573.9|576.55|574.15|576.55|574.15|576.05|573.65|0
1653483440000|2022-05-25 12:57:20|577.79|575.39|577.79|575.39|577.79|575.39|577.54|575.14|0
1653483450000|2022-05-25 12:57:30|577.54|575.14|578.53|576.13|578.53|576.13|577.54|575.14|0
1653483460000|2022-05-25 12:57:40|578.29|575.89|578.29|575.89|578.41|576.01|578.29|575.89|0
1653483470000|2022-05-25 12:57:50|577.79|575.39|578.29|575.89|578.29|575.89|577.79|575.39|0
1653483480000|2022-05-25 12:58:00|577.54|575.14|577.04|574.64|577.54|575.14|577.04|574.64|0
1653483490000|2022-05-25 12:58:10|576.55|574.15|576.3|573.9|576.55|574.15|576.3|573.9|0
1653483500000|2022-05-25 12:58:20|575.8|573.4|576.55|574.15|576.55|574.15|575.8|573.4|0
1653483510000|2022-05-25 12:58:30|576.18|573.78|576.05|573.65|576.18|573.78|576.05|573.65|0
1653483520000|2022-05-25 12:58:40|576.55|574.15|576.3|573.9|576.55|574.15|576.05|573.65|0
1653483530000|2022-05-25 12:58:50|576.05|573.65|575.8|573.4|576.05|573.65|575.8|573.4|0
1653483540000|2022-05-25 12:59:00|575.55|573.15|574.56|572.16|575.55|573.15|574.56|572.16|0
1653483550000|2022-05-25 12:59:10|575.06|572.66|574.19|571.79|575.06|572.66|574.19|571.79|0
1653483560000|2022-05-25 12:59:20|574.31|571.91|574.44|572.04|574.56|572.16|574.31|571.91|0
1653483570000|2022-05-25 12:59:30|574.81|572.41|575.55|573.15|575.55|573.15|574.81|572.41|0
1653483580000|2022-05-25 12:59:40|575.06|572.66|575.8|573.4|575.8|573.4|575.06|572.66|0
1653483590000|2022-05-25 12:59:50|576.05|573.65|575.8|573.4|576.05|573.65|575.68|573.28|0
1653483600000|2022-05-25 13:00:00|575.55|573.15|575.31|572.91|575.55|573.15|575.31|572.91|0
1653483610000|2022-05-25 13:00:10|575.44|573.04|576.8|574.4|576.8|574.4|575.44|573.04|0
1653483620000|2022-05-25 13:00:20|576.55|574.15|575.55|573.15|576.55|574.15|575.55|573.15|0
1653483630000|2022-05-25 13:00:30|575.31|572.91|574.44|572.04|575.31|572.91|574.44|572.04|0
1653483640000|2022-05-25 13:00:40|574.06|571.66|572.58|570.18|574.06|571.66|572.58|570.18|0
1653483650000|2022-05-25 13:00:50|572.33|569.93|573.32|570.92|573.57|571.17|572.33|569.93|0
1653483660000|2022-05-25 13:01:00|573.07|570.67|573.32|570.92|573.32|570.92|573.07|570.67|0
1653483670000|2022-05-25 13:01:10|573.57|571.17|573.57|571.17|573.57|571.17|573.32|570.92|0
1653483680000|2022-05-25 13:01:20|574.06|571.66|573.82|571.42|574.06|571.66|573.57|571.17|0
1653483690000|2022-05-25 13:01:30|573.57|571.17|573.07|570.67|573.57|571.17|573.07|570.67|0
1653483700000|2022-05-25 13:01:40|573.32|570.92|572.82|570.42|573.32|570.92|572.82|570.42|0
1653483710000|2022-05-25 13:01:50|572.7|570.3|572.82|570.42|573.07|570.67|572.7|570.3|0
1653483720000|2022-05-25 13:02:00|573.07|570.67|573.32|570.92|573.45|571.05|573.07|570.67|0
1653483730000|2022-05-25 13:02:10|573.57|571.17|573.32|570.92|573.57|571.17|573.32|570.92|0
1653483740000|2022-05-25 13:02:20|573.57|571.17|574.06|571.66|574.06|571.66|573.57|571.17|0
1653483750000|2022-05-25 13:02:30|574.31|571.91|574.81|572.41|574.81|572.41|574.31|571.91|0
1653483760000|2022-05-25 13:02:40|574.44|572.04|574.06|571.66|574.44|572.04|574.06|571.66|0
1653483770000|2022-05-25 13:02:50|574.31|571.91|574.31|571.91|574.56|572.16|574.31|571.91|0
1653483780000|2022-05-25 13:03:00|574.56|572.16|575.31|572.91|575.31|572.91|574.56|572.16|0
1653483790000|2022-05-25 13:03:10|575.8|573.4|576.18|573.78|576.3|573.9|575.8|573.4|0
1653483800000|2022-05-25 13:03:20|575.55|573.15|576.05|573.65|576.05|573.65|575.55|573.15|0
1653483810000|2022-05-25 13:03:30|575.8|573.4|575.8|573.4|575.8|573.4|575.55|573.15|0
1653483820000|2022-05-25 13:03:40|576.05|573.65|576.3|573.9|576.3|573.9|576.05|573.65|0
1653483830000|2022-05-25 13:03:50|576.55|574.15|576.55|574.15|576.8|574.4|576.55|574.15|0
1653483840000|2022-05-25 13:04:00|577.04|574.64|576.05|573.65|577.04|574.64|576.05|573.65|0
1653483850000|2022-05-25 13:04:10|576.3|573.9|577.29|574.89|577.29|574.89|576.3|573.9|0
1653483860000|2022-05-25 13:04:20|577.54|575.14|577.54|575.14|577.54|575.14|577.54|575.14|0
1653483870000|2022-05-25 13:04:30|577.04|574.64|577.29|574.89|577.29|574.89|577.04|574.64|0
1653483880000|2022-05-25 13:04:40|577.04|574.64|576.8|574.4|577.04|574.64|576.8|574.4|0
1653483890000|2022-05-25 13:04:50|576.55|574.15|576.68|574.28|576.68|574.28|576.55|574.15|0
1653483900000|2022-05-25 13:05:00|576.55|574.15|577.17|574.77|577.17|574.77|576.55|574.15|0
1653483910000|2022-05-25 13:05:10|577.29|574.89|577.04|574.64|577.29|574.89|577.04|574.64|0
1653483920000|2022-05-25 13:05:20|577.29|574.89|576.8|574.4|577.54|575.14|576.8|574.4|0
1653483930000|2022-05-25 13:05:30|576.55|574.15|575.8|573.4|576.55|574.15|575.8|573.4|0
1653483940000|2022-05-25 13:05:40|575.93|573.53|576.05|573.65|576.3|573.9|575.93|573.53|0
1653483950000|2022-05-25 13:05:50|575.55|573.15|575.06|572.66|575.55|573.15|575.06|572.66|0
1653483960000|2022-05-25 13:06:00|575.19|572.79|575.19|572.79|575.31|572.91|575.19|572.79|0
1653483970000|2022-05-25 13:06:10|575.43|573.03|574.56|572.16|575.43|573.03|574.56|572.16|0
1653483980000|2022-05-25 13:06:20|574.31|571.91|573.82|571.42|574.31|571.91|573.82|571.42|0
1653483990000|2022-05-25 13:06:30|574.06|571.66|574.31|571.91|574.31|571.91|574.06|571.66|0
1653484000000|2022-05-25 13:06:40|574.56|572.16|573.57|571.17|574.56|572.16|573.57|571.17|0
1653484010000|2022-05-25 13:06:50|573.32|570.92|573.57|571.17|573.57|571.17|573.32|570.92|0
1653484020000|2022-05-25 13:07:00|573.32|570.92|573.32|570.92|573.32|570.92|573.32|570.92|0
1653484030000|2022-05-25 13:07:10|573.57|571.17|573.57|571.17|573.57|571.17|573.57|571.17|0
1653484040000|2022-05-25 13:07:20|573.82|571.42|573.57|571.17|573.82|571.42|573.57|571.17|0
1653484050000|2022-05-25 13:07:30|573.82|571.42|573.57|571.17|573.82|571.42|573.57|571.17|0
1653484060000|2022-05-25 13:07:40|573.7|571.3|573.57|571.17|573.7|571.3|573.57|571.17|0
1653484070000|2022-05-25 13:07:50|573.45|571.05|573.32|570.92|573.57|571.17|573.32|570.92|0
1653484080000|2022-05-25 13:08:00|573.57|571.17|573.57|571.17|573.57|571.17|573.32|570.92|0
1653484090000|2022-05-25 13:08:10|573.82|571.42|573.57|571.17|573.82|571.42|573.32|570.92|0
1653484100000|2022-05-25 13:08:20|573.32|570.92|573.57|571.17|573.57|571.17|573.32|570.92|0
1653484110000|2022-05-25 13:08:30|573.32|570.92|573.07|570.67|573.32|570.92|573.07|570.67|0
1653484120000|2022-05-25 13:08:40|573.32|570.92|573.32|570.92|573.32|570.92|573.07|570.67|0
1653484130000|2022-05-25 13:08:50|573.07|570.67|572.58|570.18|573.2|570.8|572.58|570.18|0
1653484140000|2022-05-25 13:09:00|572.82|570.42|572.7|570.3|572.82|570.42|572.7|570.3|0
1653484150000|2022-05-25 13:09:10|572.58|570.18|572.58|570.18|572.58|570.18|572.58|570.18|0
1653484160000|2022-05-25 13:09:20|572.08|569.68|572.33|569.93|572.33|569.93|571.33|568.93|0
1653484170000|2022-05-25 13:09:30|571.83|569.43|571.83|569.43|571.83|569.43|571.71|569.31|0
1653484180000|2022-05-25 13:09:40|571.71|569.31|571.83|569.43|571.83|569.43|571.71|569.31|0
1653484190000|2022-05-25 13:09:50|572.08|569.68|571.58|569.18|572.08|569.68|571.58|569.18|0
1653484220000|2022-05-25 13:10:20|571.83|569.43|572.82|570.42|572.82|570.42|571.83|569.43|0
1653484230000|2022-05-25 13:10:30|573.07|570.67|573.07|570.67|573.57|571.17|573.07|570.67|0
1653484240000|2022-05-25 13:10:40|572.82|570.42|572.82|570.42|572.82|570.42|572.57|570.17|0
1653484250000|2022-05-25 13:10:50|573.07|570.67|573.32|570.92|573.32|570.92|572.95|570.55|0
1653484260000|2022-05-25 13:11:00|573.57|571.17|573.82|571.42|573.82|571.42|573.57|571.17|0
1653484270000|2022-05-25 13:11:10|573.57|571.17|573.57|571.17|573.57|571.17|573.32|570.92|0
1653484280000|2022-05-25 13:11:20|573.82|571.42|574.06|571.66|574.06|571.66|573.82|571.42|0
1653484290000|2022-05-25 13:11:30|573.94|571.54|573.94|571.54|573.94|571.54|573.94|571.54|0
1653484300000|2022-05-25 13:11:40|573.82|571.42|573.57|571.17|573.82|571.42|573.57|571.17|0
1653484310000|2022-05-25 13:11:50|573.32|570.92|573.82|571.42|573.82|571.42|573.32|570.92|0
1653484320000|2022-05-25 13:12:00|573.57|571.17|573.94|571.54|573.94|571.54|573.57|571.17|0
1653484330000|2022-05-25 13:12:10|574.06|571.66|575.06|572.66|575.06|572.66|574.06|571.66|0
1653484340000|2022-05-25 13:12:20|574.81|572.41|575.55|573.15|575.55|573.15|574.81|572.41|0
1653484350000|2022-05-25 13:12:30|575.68|573.28|575.31|572.91|575.68|573.28|575.31|572.91|0
1653484360000|2022-05-25 13:12:40|575.55|573.15|575.19|572.79|575.55|573.15|575.06|572.66|0
1653484370000|2022-05-25 13:12:50|575.06|572.66|575.06|572.66|575.31|572.91|575.06|572.66|0
1653484380000|2022-05-25 13:13:00|574.81|572.41|575.06|572.66|575.06|572.66|574.81|572.41|0
1653484390000|2022-05-25 13:13:10|574.56|572.16|574.06|571.66|574.56|572.16|574.06|571.66|0
1653484400000|2022-05-25 13:13:20|574.81|572.41|575.31|572.91|575.31|572.91|574.81|572.41|0
1653484410000|2022-05-25 13:13:30|574.81|572.41|574.81|572.41|575.06|572.66|574.81|572.41|0
1653484420000|2022-05-25 13:13:40|575.06|572.66|575.19|572.79|575.31|572.91|575.06|572.66|0
1653484430000|2022-05-25 13:13:50|575.31|572.91|575.8|573.4|576.05|573.65|575.31|572.91|0
1653484440000|2022-05-25 13:14:00|576.05|573.65|576.3|573.9|576.3|573.9|576.05|573.65|0
1653484450000|2022-05-25 13:14:10|576.05|573.65|576.3|573.9|576.3|573.9|576.05|573.65|0
1653484460000|2022-05-25 13:14:20|576.55|574.15|576.3|573.9|576.55|574.15|576.3|573.9|0
1653484470000|2022-05-25 13:14:30|576.55|574.15|576.55|574.15|576.55|574.15|576.43|574.03|0
1653484480000|2022-05-25 13:14:40|576.43|574.03|575.8|573.4|576.43|574.03|575.8|573.4|0
1653484490000|2022-05-25 13:14:50|575.55|573.15|575.8|573.4|575.8|573.4|575.55|573.15|0
1653484500000|2022-05-25 13:15:00|575.55|573.15|575.55|573.15|575.55|573.15|575.31|572.91|0
1653484510000|2022-05-25 13:15:10|575.31|572.91|575.55|573.15|575.55|573.15|575.31|572.91|0
1653484520000|2022-05-25 13:15:20|575.8|573.4|576.55|574.15|576.55|574.15|575.8|573.4|0
1653484530000|2022-05-25 13:15:30|576.79|574.39|576.79|574.39|576.79|574.39|576.55|574.15|0
1653484540000|2022-05-25 13:15:40|577.04|574.64|577.54|575.14|577.54|575.14|577.04|574.64|0
1653484550000|2022-05-25 13:15:50|577.29|574.89|577.04|574.64|577.54|575.14|577.04|574.64|0
1653484560000|2022-05-25 13:16:00|577.29|574.89|577.29|574.89|577.29|574.89|577.29|574.89|0
1653484570000|2022-05-25 13:16:10|577.79|575.39|577.79|575.39|578.04|575.64|577.79|575.39|0
1653484580000|2022-05-25 13:16:20|578.04|575.64|578.04|575.64|578.04|575.64|578.04|575.64|0
1653484590000|2022-05-25 13:16:30|578.28|575.88|577.29|574.89|578.28|575.88|577.29|574.89|0
1653484600000|2022-05-25 13:16:40|577.04|574.64|577.04|574.64|577.04|574.64|577.04|574.64|0
1653484610000|2022-05-25 13:16:50|576.79|574.39|576.79|574.39|577.29|574.89|576.79|574.39|0
1653484620000|2022-05-25 13:17:00|576.55|574.15|576.79|574.39|576.79|574.39|576.55|574.15|0
1653484630000|2022-05-25 13:17:10|576.55|574.15|577.04|574.64|577.04|574.64|576.55|574.15|0
1653484640000|2022-05-25 13:17:20|577.29|574.89|577.54|575.14|577.54|575.14|577.29|574.89|0
1653484650000|2022-05-25 13:17:30|577.42|575.02|577.54|575.14|577.54|575.14|577.29|574.89|0
1653484660000|2022-05-25 13:17:40|577.29|574.89|576.68|574.28|577.29|574.89|576.68|574.28|0
1653484670000|2022-05-25 13:17:50|576.55|574.15|576.3|573.9|576.55|574.15|576.05|573.65|0
1653484680000|2022-05-25 13:18:00|576.55|574.15|576.79|574.39|576.79|574.39|576.55|574.15|0
1653484700000|2022-05-25 13:18:20|577.04|574.64|577.29|574.89|577.29|574.89|577.04|574.64|0
1653484710000|2022-05-25 13:18:30|577.04|574.64|576.3|573.9|577.04|574.64|576.3|573.9|0
1653484720000|2022-05-25 13:18:40|576.05|573.65|575.3|572.9|576.05|573.65|575.3|572.9|0
1653484730000|2022-05-25 13:18:50|575.55|573.15|575.55|573.15|575.8|573.4|575.55|573.15|0
1653484740000|2022-05-25 13:19:00|575.8|573.4|575.55|573.15|575.8|573.4|575.55|573.15|0
1653484750000|2022-05-25 13:19:10|575.8|573.4|576.3|573.9|576.3|573.9|575.8|573.4|0
1653484760000|2022-05-25 13:19:20|576.55|574.15|576.55|574.15|576.79|574.39|576.55|574.15|0
1653484770000|2022-05-25 13:19:30|576.79|574.39|576.3|573.9|576.79|574.39|576.3|573.9|0
1653484780000|2022-05-25 13:19:40|576.79|574.39|576.68|574.28|576.79|574.39|576.68|574.28|0
1653484790000|2022-05-25 13:19:50|576.79|574.39|576.55|574.15|576.79|574.39|576.55|574.15|0
1653484800000|2022-05-25 13:20:00|576.79|574.39|576.18|573.78|576.79|574.39|576.05|573.65|0
1653484810000|2022-05-25 13:20:10|576.05|573.65|575.8|573.4|576.05|573.65|575.8|573.4|0
1653484820000|2022-05-25 13:20:20|576.05|573.65|576.18|573.78|576.3|573.9|576.05|573.65|0
1653484830000|2022-05-25 13:20:30|576.3|573.9|575.8|573.4|576.3|573.9|575.8|573.4|0
1653484840000|2022-05-25 13:20:40|575.55|573.15|575.55|573.15|575.68|573.28|575.3|572.9|0
1653484850000|2022-05-25 13:20:50|575.8|573.4|576.05|573.65|576.05|573.65|575.68|573.28|0
1653484860000|2022-05-25 13:21:00|575.8|573.4|575.8|573.4|576.05|573.65|575.8|573.4|0
1653484880000|2022-05-25 13:21:20|575.55|573.15|575.68|573.28|575.68|573.28|575.55|573.15|0
1653484890000|2022-05-25 13:21:30|575.55|573.15|575.55|573.15|575.55|573.15|575.3|572.9|0
1653484900000|2022-05-25 13:21:40|575.3|572.9|575.68|573.28|575.68|573.28|575.3|572.9|0
1653484910000|2022-05-25 13:21:50|575.43|573.03|575.8|573.4|575.8|573.4|575.3|572.9|0
1653484920000|2022-05-25 13:22:00|575.55|573.15|575.8|573.4|575.8|573.4|575.43|573.03|0
1653484930000|2022-05-25 13:22:10|575.55|573.15|575.68|573.28|575.68|573.28|575.55|573.15|0
1653484940000|2022-05-25 13:22:20|575.06|572.66|575.06|572.66|575.06|572.66|574.56|572.16|0
1653484950000|2022-05-25 13:22:30|574.69|572.29|574.69|572.29|574.69|572.29|574.56|572.16|0
1653484960000|2022-05-25 13:22:40|574.56|572.16|574.56|572.16|574.81|572.41|574.31|571.91|0
1653484970000|2022-05-25 13:22:50|574.19|571.79|574.06|571.66|574.19|571.79|574.06|571.66|0
1653484980000|2022-05-25 13:23:00|573.82|571.42|573.57|571.17|573.94|571.54|573.57|571.17|0
1653484990000|2022-05-25 13:23:10|573.7|571.3|572.57|570.17|573.7|571.3|572.57|570.17|0
1653485000000|2022-05-25 13:23:20|573.07|570.67|572.82|570.42|573.07|570.67|572.82|570.42|0
1653485010000|2022-05-25 13:23:30|573.07|570.67|573.32|570.92|573.82|571.42|573.07|570.67|0
1653485020000|2022-05-25 13:23:40|572.82|570.42|572.57|570.17|572.82|570.42|572.57|570.17|0
1653485030000|2022-05-25 13:23:50|572.33|569.93|572.57|570.17|572.57|570.17|572.33|569.93|0
1653485040000|2022-05-25 13:24:00|573.32|570.92|572.82|570.42|573.32|570.92|572.82|570.42|0
1653485050000|2022-05-25 13:24:10|572.57|570.17|572.08|569.68|572.57|570.17|572.08|569.68|0
1653485060000|2022-05-25 13:24:20|572.57|570.17|572.82|570.42|572.82|570.42|572.45|570.05|0
1653485070000|2022-05-25 13:24:30|572.57|570.17|572.57|570.17|572.57|570.17|572.45|570.05|0
1653485080000|2022-05-25 13:24:40|572.33|569.93|572.33|569.93|572.57|570.17|572.33|569.93|0
1653485090000|2022-05-25 13:24:50|572.21|569.81|571.83|569.43|572.21|569.81|571.83|569.43|0
1653485100000|2022-05-25 13:25:00|572.08|569.68|571.83|569.43|572.08|569.68|571.83|569.43|0
1653485110000|2022-05-25 13:25:10|572.33|569.93|573.57|571.17|573.57|571.17|572.33|569.93|0
1653485120000|2022-05-25 13:25:20|573.82|571.42|573.57|571.17|574.06|571.66|573.57|571.17|0
1653485130000|2022-05-25 13:25:30|574.06|571.66|573.82|571.42|574.06|571.66|573.82|571.42|0
1653485140000|2022-05-25 13:25:40|574.06|571.66|573.82|571.42|574.06|571.66|573.57|571.17|0
1653485150000|2022-05-25 13:25:50|574.06|571.66|574.06|571.66|574.06|571.66|573.81|571.41|0
1653485160000|2022-05-25 13:26:00|574.31|571.91|574.56|572.16|574.56|572.16|574.31|571.91|0
1653485170000|2022-05-25 13:26:10|574.31|571.91|574.56|572.16|574.81|572.41|574.31|571.91|0
1653485180000|2022-05-25 13:26:20|574.31|571.91|574.56|572.16|574.56|572.16|574.31|571.91|0
1653485190000|2022-05-25 13:26:30|574.81|572.41|574.81|572.41|574.81|572.41|574.81|572.41|0
1653485200000|2022-05-25 13:26:40|574.56|572.16|574.69|572.29|574.81|572.41|574.56|572.16|0
1653485210000|2022-05-25 13:26:50|574.31|571.91|574.31|571.91|574.31|571.91|574.06|571.66|0
1653485220000|2022-05-25 13:27:00|574.81|572.41|573.57|571.17|574.81|572.41|573.57|571.17|0
1653485230000|2022-05-25 13:27:10|573.32|570.92|573.32|570.92|573.45|571.05|573.32|570.92|0
1653485240000|2022-05-25 13:27:20|573.57|571.17|574.56|572.16|574.56|572.16|573.57|571.17|0
1653485250000|2022-05-25 13:27:30|575.06|572.66|575.3|572.9|575.3|572.9|575.06|572.66|0
1653485260000|2022-05-25 13:27:40|575.8|573.4|576.05|573.65|576.3|573.9|575.8|573.4|0
1653485270000|2022-05-25 13:27:50|575.06|572.66|575.55|573.15|575.55|573.15|575.06|572.66|0
1653485280000|2022-05-25 13:28:00|575.06|572.66|574.94|572.54|575.3|572.9|574.94|572.54|0
1653485290000|2022-05-25 13:28:10|575.06|572.66|576.18|573.78|576.18|573.78|575.06|572.66|0
1653485300000|2022-05-25 13:28:20|577.04|574.64|577.42|575.02|577.42|575.02|576.79|574.39|0
1653485310000|2022-05-25 13:28:30|577.29|574.89|578.28|575.88|578.41|576.01|577.29|574.89|0
1653485320000|2022-05-25 13:28:40|577.79|575.39|576.79|574.39|577.79|575.39|576.79|574.39|0
1653485330000|2022-05-25 13:28:50|577.04|574.64|577.29|574.89|577.29|574.89|577.04|574.64|0
1653485340000|2022-05-25 13:29:00|577.54|575.14|578.04|575.64|578.04|575.64|577.54|575.14|0
1653485350000|2022-05-25 13:29:10|577.79|575.39|577.04|574.64|577.79|575.39|577.04|574.64|0
1653485360000|2022-05-25 13:29:20|576.79|574.39|576.55|574.15|576.79|574.39|576.3|573.9|0
1653485370000|2022-05-25 13:29:30|576.43|574.03|576.55|574.15|576.55|574.15|576.3|573.9|0
1653485380000|2022-05-25 13:29:40|576.05|573.65|576.3|573.9|576.3|573.9|576.05|573.65|0
1653485390000|2022-05-25 13:29:50|576.43|574.03|576.55|574.15|576.55|574.15|576.43|574.03|0
1653485400000|2022-05-25 13:30:00|576.67|574.27|573.32|570.92|576.67|574.27|573.32|570.92|0
1653485410000|2022-05-25 13:30:10|573.7|571.3|576.67|574.27|576.67|574.27|572.82|570.42|0
1653485420000|2022-05-25 13:30:20|577.17|574.77|577.79|575.39|579.03|576.63|577.17|574.77|0
1653485430000|2022-05-25 13:30:30|578.28|575.88|576.67|574.27|578.53|576.13|576.67|574.27|0
1653485440000|2022-05-25 13:30:40|577.54|575.14|574.56|572.16|577.54|575.14|574.31|571.91|0
1653485450000|2022-05-25 13:30:50|574.06|571.66|573.07|570.67|574.31|571.91|573.07|570.67|0
1653485460000|2022-05-25 13:31:00|572.7|570.3|573.57|571.17|573.57|571.17|572.7|570.3|0
1653485470000|2022-05-25 13:31:10|572.57|570.17|571.83|569.43|572.57|570.17|569.6|567.2|0
1653485480000|2022-05-25 13:31:20|572.82|570.42|572.33|569.93|572.82|570.42|572.33|569.93|0
1653485490000|2022-05-25 13:31:30|573.32|570.92|572.33|569.93|573.81|571.41|572.33|569.93|0
1653485500000|2022-05-25 13:31:40|571.83|569.43|572.82|570.42|572.82|570.42|571.33|568.93|0
1653485510000|2022-05-25 13:31:50|573.07|570.67|572.82|570.42|575.06|572.66|572.82|570.42|0
1653485520000|2022-05-25 13:32:00|572.57|570.17|572.57|570.17|573.32|570.92|572.33|569.93|0
1653485530000|2022-05-25 13:32:10|571.83|569.43|569.84|567.44|571.83|569.43|569.84|567.44|0
1653485540000|2022-05-25 13:32:20|568.85|566.45|569.6|567.2|569.6|567.2|568.36|565.96|0
1653485550000|2022-05-25 13:32:30|568.85|566.45|569.84|567.44|570.59|568.19|568.85|566.45|0
1653485560000|2022-05-25 13:32:40|567.36|564.96|569.1|566.7|569.1|566.7|567.36|564.96|0
1653485570000|2022-05-25 13:32:50|569.84|567.44|567.36|564.96|569.84|567.44|567.36|564.96|0
1653485580000|2022-05-25 13:33:00|567.74|565.34|568.11|565.71|568.11|565.71|566.87|564.47|0
1653485590000|2022-05-25 13:33:10|566.37|563.97|566.87|564.47|567.24|564.84|566.37|563.97|0
1653485600000|2022-05-25 13:33:20|566.75|564.35|565.87|563.47|566.87|564.47|565.87|563.47|0
1653485610000|2022-05-25 13:33:30|565.13|562.73|565.87|563.47|566.37|563.97|564.63|562.23|0
1653485620000|2022-05-25 13:33:40|564.63|562.23|564.39|561.99|564.88|562.48|564.39|561.99|0
1653485630000|2022-05-25 13:33:50|562.9|560.5|561.91|559.51|562.9|560.5|561.91|559.51|0
1653485640000|2022-05-25 13:34:00|561.66|559.26|561.16|558.76|561.91|559.51|560.92|558.52|0
1653485650000|2022-05-25 13:34:10|562.4|560|564.63|562.23|564.63|562.23|562.4|560|0
1653485660000|2022-05-25 13:34:20|565.13|562.73|564.63|562.23|565.13|562.73|564.39|561.99|0
1653485670000|2022-05-25 13:34:30|565.63|563.23|564.14|561.74|565.63|563.23|564.14|561.74|0
1653485680000|2022-05-25 13:34:40|563.39|560.99|562.9|560.5|564.14|561.74|562.9|560.5|0
1653485690000|2022-05-25 13:34:50|563.39|560.99|562.9|560.5|563.89|561.49|562.9|560.5|0
1653485700000|2022-05-25 13:35:00|561.91|559.51|561.58|559.18|561.91|559.51|560.43|558.03|0
1653485710000|2022-05-25 13:35:10|561.33|558.93|561.83|559.43|563.07|560.67|561.33|558.93|0
1653485720000|2022-05-25 13:35:20|561.09|558.69|560.88|558.48|561.13|558.73|560.84|558.44|0
1653485730000|2022-05-25 13:35:30|559.64|557.24|560.63|558.23|562.12|559.72|559.64|557.24|0
1653485740000|2022-05-25 13:35:40|560.88|558.48|560.63|558.23|560.88|558.48|560.38|557.98|0
1653485750000|2022-05-25 13:35:50|560.38|557.98|558.9|556.5|560.38|557.98|558.9|556.5|0
1653485760000|2022-05-25 13:36:00|557.41|555.01|556.17|553.77|557.41|555.01|556.17|553.77|0
1653485770000|2022-05-25 13:36:10|555.67|553.27|554.43|552.03|555.67|553.27|554.43|552.03|0
1653485780000|2022-05-25 13:36:20|553.94|551.54|552.7|550.3|553.94|551.54|551.71|549.31|0
1653485790000|2022-05-25 13:36:30|551.96|549.56|552.7|550.3|552.7|550.3|551.96|549.56|0
1653485800000|2022-05-25 13:36:40|553.44|551.04|552.2|549.8|553.44|551.04|552.2|549.8|0
1653485810000|2022-05-25 13:36:50|551.71|549.31|552.45|550.05|552.45|550.05|550.72|548.32|0
1653485820000|2022-05-25 13:37:00|551.96|549.56|552.2|549.8|552.2|549.8|551.71|549.31|0
1653485830000|2022-05-25 13:37:10|551.71|549.31|552.45|550.05|552.45|550.05|551.46|549.06|0
1653485840000|2022-05-25 13:37:20|552.58|550.18|552.2|549.8|553.19|550.79|552.2|549.8|0
1653485850000|2022-05-25 13:37:30|553.19|550.79|552.58|550.18|553.19|550.79|551.96|549.56|0
1653485860000|2022-05-25 13:37:40|551.96|549.56|553.19|550.79|553.44|551.04|551.96|549.56|0
1653485870000|2022-05-25 13:37:50|552.7|550.3|552.95|550.55|552.95|550.55|552.7|550.3|0
1653485880000|2022-05-25 13:38:00|553.94|551.54|552.7|550.3|554.43|552.03|552.7|550.3|0
1653485890000|2022-05-25 13:38:10|552.45|550.05|552.2|549.8|552.45|550.05|551.96|549.56|0
1653485900000|2022-05-25 13:38:20|551.96|549.56|551.96|549.56|551.96|549.56|550.35|547.95|0
1653485910000|2022-05-25 13:38:30|550.47|548.07|550.47|548.07|550.96|548.56|550.1|547.7|0
1653485920000|2022-05-25 13:38:40|550.72|548.32|550.47|548.07|550.72|548.32|550.22|547.82|0
1653485930000|2022-05-25 13:38:50|551.46|549.06|552.2|549.8|552.2|549.8|551.46|549.06|0
1653485940000|2022-05-25 13:39:00|551.71|549.31|551.71|549.31|551.71|549.31|551.71|549.31|0
1653485950000|2022-05-25 13:39:10|550.6|548.2|550.72|548.32|550.96|548.56|550.6|548.2|0
1653485960000|2022-05-25 13:39:20|551.21|548.81|553.69|551.29|553.69|551.29|551.21|548.81|0
1653485970000|2022-05-25 13:39:30|554.19|551.79|555.55|553.15|555.55|553.15|554.19|551.79|0
1653485980000|2022-05-25 13:39:40|555.92|553.52|556.42|554.02|556.42|554.02|555.92|553.52|0
1653485990000|2022-05-25 13:39:50|555.42|553.02|554.31|551.91|555.42|553.02|554.31|551.91|0
1653486000000|2022-05-25 13:40:00|553.19|550.79|551.96|549.56|553.19|550.79|551.21|548.81|0
1653486010000|2022-05-25 13:40:10|551.46|549.06|553.94|551.54|553.94|551.54|551.46|549.06|0
1653486020000|2022-05-25 13:40:20|554.07|551.67|553.19|550.79|554.43|552.03|553.19|550.79|0
1653486030000|2022-05-25 13:40:30|553.44|551.04|553.94|551.54|553.94|551.54|553.19|550.79|0
1653486040000|2022-05-25 13:40:40|554.19|551.79|553.69|551.29|554.19|551.79|553.19|550.79|0
1653486050000|2022-05-25 13:40:50|553.44|551.04|552.7|550.3|553.94|551.54|552.7|550.3|0
1653486060000|2022-05-25 13:41:00|553.44|551.04|554.93|552.53|554.93|552.53|553.44|551.04|0
1653486070000|2022-05-25 13:41:10|553.94|551.54|554.68|552.28|554.68|552.28|553.44|551.04|0
1653486080000|2022-05-25 13:41:20|553.82|551.42|552.58|550.18|553.82|551.42|552.45|550.05|0
1653486090000|2022-05-25 13:41:30|553.44|551.04|553.69|551.29|554.31|551.91|553.44|551.04|0
1653486100000|2022-05-25 13:41:40|553.44|551.04|555.67|553.27|555.67|553.27|553.44|551.04|0
1653486110000|2022-05-25 13:41:50|556.17|553.77|555.8|553.4|556.42|554.02|555.8|553.4|0
1653486120000|2022-05-25 13:42:00|556.17|553.77|556.17|553.77|556.17|553.77|555.18|552.78|0
1653486130000|2022-05-25 13:42:10|556.42|554.02|556.05|553.65|556.42|554.02|555.42|553.02|0
1653486140000|2022-05-25 13:42:20|557.16|554.76|555.67|553.27|557.16|554.76|555.18|552.78|0
1653486150000|2022-05-25 13:42:30|556.91|554.51|556.42|554.02|556.91|554.51|556.42|554.02|0
1653486160000|2022-05-25 13:42:40|555.92|553.52|556.42|554.02|556.42|554.02|555.18|552.78|0
1653486170000|2022-05-25 13:42:50|557.41|555.01|557.66|555.26|557.66|555.26|556.92|554.52|0
1653486180000|2022-05-25 13:43:00|557.91|555.51|559.89|557.49|559.89|557.49|557.16|554.76|0
1653486190000|2022-05-25 13:43:10|560.39|557.99|560.64|558.24|560.64|558.24|560.14|557.74|0
1653486200000|2022-05-25 13:43:20|561.63|559.23|560.39|557.99|562.12|559.72|560.39|557.99|0
1653486210000|2022-05-25 13:43:30|560.14|557.74|560.14|557.74|560.14|557.74|559.64|557.24|0
1653486220000|2022-05-25 13:43:40|559.4|557|559.64|557.24|560.52|558.12|559.4|557|0
1653486230000|2022-05-25 13:43:50|559.15|556.75|558.4|556|559.15|556.75|557.91|555.51|0
1653486240000|2022-05-25 13:44:00|556.42|554.02|555.92|553.52|556.67|554.27|555.92|553.52|0
1653486250000|2022-05-25 13:44:10|554.69|552.29|556.05|553.65|556.67|554.27|554.69|552.29|0
1653486260000|2022-05-25 13:44:20|554.69|552.29|555.56|553.16|555.56|553.16|554.32|551.92|0
1653486270000|2022-05-25 13:44:30|555.92|553.52|556.67|554.27|556.67|554.27|555.92|553.52|0
1653486280000|2022-05-25 13:44:40|554.69|552.29|555.18|552.78|555.18|552.78|554.44|552.04|0
1653486290000|2022-05-25 13:44:50|554.44|552.04|553.69|551.29|554.69|552.29|553.69|551.29|0
1653486300000|2022-05-25 13:45:00|550.97|548.57|551.46|549.06|552.21|549.81|550.97|548.57|0
1653486310000|2022-05-25 13:45:10|551.22|548.82|549.48|547.08|551.22|548.82|549.48|547.08|0
1653486320000|2022-05-25 13:45:20|549.24|546.84|547.5|545.1|549.24|546.84|547.5|545.1|0
1653486330000|2022-05-25 13:45:30|547.01|544.61|548.24|545.84|548.24|545.84|546.02|543.62|0
1653486340000|2022-05-25 13:45:40|549.24|546.84|547.75|545.35|549.24|546.84|547.75|545.35|0
1653486350000|2022-05-25 13:45:50|548.99|546.59|549.73|547.33|549.98|547.58|548.99|546.59|0
1653486360000|2022-05-25 13:46:00|549.98|547.58|551.46|549.06|551.46|549.06|549.98|547.58|0
1653486370000|2022-05-25 13:46:10|551.22|548.82|549.73|547.33|551.22|548.82|549.73|547.33|0
1653486380000|2022-05-25 13:46:20|549.86|547.46|552.21|549.81|552.21|549.81|549.86|547.46|0
1653486390000|2022-05-25 13:46:30|553.08|550.68|552.46|550.06|553.08|550.68|552.46|550.06|0
1653486400000|2022-05-25 13:46:40|551.96|549.56|553.69|551.29|553.69|551.29|551.96|549.56|0
1653486410000|2022-05-25 13:46:50|554.19|551.79|552.95|550.55|554.19|551.79|552.95|550.55|0
1653486420000|2022-05-25 13:47:00|554.19|551.79|552.95|550.55|554.19|551.79|552.95|550.55|0
1653486430000|2022-05-25 13:47:10|552.21|549.81|555.68|553.28|555.68|553.28|552.21|549.81|0
1653486440000|2022-05-25 13:47:20|555.92|553.52|557.16|554.76|557.16|554.76|555.92|553.52|0
1653486450000|2022-05-25 13:47:30|557.91|555.51|556.92|554.52|557.91|555.51|556.92|554.52|0
1653486460000|2022-05-25 13:47:40|557.66|555.26|558.9|556.5|558.9|556.5|557.66|555.26|0
1653486470000|2022-05-25 13:47:50|558.4|556|557.41|555.01|558.4|556|557.41|555.01|0
1653486480000|2022-05-25 13:48:00|557.91|555.51|558.65|556.25|558.65|556.25|557.91|555.51|0
1653486490000|2022-05-25 13:48:10|557.91|555.51|560.14|557.74|560.14|557.74|557.91|555.51|0
1653486500000|2022-05-25 13:48:20|560.39|557.99|559.15|556.75|560.88|558.48|559.15|556.75|0
1653486510000|2022-05-25 13:48:30|558.65|556.25|559.15|556.75|559.4|557|558.65|556.25|0
1653486520000|2022-05-25 13:48:40|558.65|556.25|560.52|558.12|560.52|558.12|558.65|556.25|0
1653486530000|2022-05-25 13:48:50|561.13|558.73|564.36|561.96|564.36|561.96|560.88|558.48|0
1653486540000|2022-05-25 13:49:00|564.85|562.45|563.24|560.84|564.85|562.45|563.24|560.84|0
1653486550000|2022-05-25 13:49:10|563.86|561.46|563.86|561.46|563.86|561.46|562.87|560.47|0
1653486560000|2022-05-25 13:49:20|564.73|562.33|564.11|561.71|565.84|563.44|564.11|561.71|0
1653486570000|2022-05-25 13:49:30|563.61|561.21|564.11|561.71|564.36|561.96|563.61|561.21|0
1653486580000|2022-05-25 13:49:40|564.36|561.96|564.6|562.2|564.6|562.2|564.36|561.96|0
1653486590000|2022-05-25 13:49:50|565.23|562.83|563.99|561.59|565.23|562.83|563.99|561.59|0
1653486600000|2022-05-25 13:50:00|564.98|562.58|561.13|558.73|564.98|562.58|561.13|558.73|0
1653486610000|2022-05-25 13:50:10|559.77|557.37|562.37|559.97|562.37|559.97|559.77|557.37|0
1653486620000|2022-05-25 13:50:20|562.62|560.22|562.62|560.22|563.12|560.72|562.62|560.22|0
1653486630000|2022-05-25 13:50:30|562.37|559.97|562.12|559.72|563.12|560.72|562.12|559.72|0
1653486640000|2022-05-25 13:50:40|561.63|559.23|560.14|557.74|561.63|559.23|560.02|557.62|0
1653486650000|2022-05-25 13:50:50|560.39|557.99|558.65|556.25|560.39|557.99|558.65|556.25|0
1653486660000|2022-05-25 13:51:00|558.16|555.76|558.65|556.25|558.65|556.25|557.41|555.01|0
1653486670000|2022-05-25 13:51:10|557.91|555.51|558.16|555.76|559.4|557|557.91|555.51|0
1653486680000|2022-05-25 13:51:20|557.66|555.26|558.16|555.76|558.16|555.76|557.41|555.01|0
1653486690000|2022-05-25 13:51:30|558.9|556.5|560.14|557.74|560.14|557.74|558.9|556.5|0
1653486700000|2022-05-25 13:51:40|559.89|557.49|560.27|557.87|560.63|558.23|559.89|557.49|0
1653486710000|2022-05-25 13:51:50|559.64|557.24|558.53|556.13|560.39|557.99|558.53|556.13|0
1653486720000|2022-05-25 13:52:00|558.78|556.38|561.13|558.73|561.13|558.73|558.78|556.38|0
1653486730000|2022-05-25 13:52:10|561.87|559.47|559.89|557.49|561.87|559.47|559.89|557.49|0
1653486740000|2022-05-25 13:52:20|559.64|557.24|558.4|556|559.64|557.24|558.4|556|0
1653486750000|2022-05-25 13:52:30|557.91|555.51|556.42|554.02|558.16|555.76|556.42|554.02|0
1653486760000|2022-05-25 13:52:40|556.17|553.77|557.16|554.76|557.16|554.76|556.17|553.77|0
1653486770000|2022-05-25 13:52:50|558.16|555.76|559.15|556.75|559.15|556.75|558.16|555.76|0
1653486780000|2022-05-25 13:53:00|559.39|556.99|557.91|555.51|560.39|557.99|557.91|555.51|0
1653486790000|2022-05-25 13:53:10|557.79|555.39|557.16|554.76|557.79|555.39|557.16|554.76|0
1653486800000|2022-05-25 13:53:20|556.92|554.52|556.67|554.27|557.04|554.64|556.42|554.02|0
1653486810000|2022-05-25 13:53:30|557.16|554.76|558.9|556.5|558.9|556.5|557.16|554.76|0
1653486820000|2022-05-25 13:53:40|559.64|557.24|557.91|555.51|559.64|557.24|557.91|555.51|0
1653486830000|2022-05-25 13:53:50|558.65|556.25|559.15|556.75|559.15|556.75|558.65|556.25|0
1653486840000|2022-05-25 13:54:00|559.89|557.49|559.15|556.75|559.89|557.49|558.65|556.25|0
1653486850000|2022-05-25 13:54:10|558.9|556.5|558.65|556.25|558.9|556.5|557.91|555.51|0
1653486860000|2022-05-25 13:54:20|557.16|554.76|555.18|552.78|557.16|554.76|555.18|552.78|0
1653486870000|2022-05-25 13:54:30|555.43|553.03|556.92|554.52|556.92|554.52|555.43|553.03|0
1653486880000|2022-05-25 13:54:40|556.17|553.77|554.93|552.53|556.17|553.77|554.93|552.53|0
1653486890000|2022-05-25 13:54:50|555.92|553.52|556.67|554.27|557.41|555.01|555.92|553.52|0
1653486900000|2022-05-25 13:55:00|556.05|553.65|557.54|555.14|557.54|555.14|555.81|553.41|0
1653486910000|2022-05-25 13:55:10|557.91|555.51|557.16|554.76|557.91|555.51|557.16|554.76|0
1653486920000|2022-05-25 13:55:20|556.92|554.52|556.92|554.52|556.92|554.52|555.92|553.52|0
1653486930000|2022-05-25 13:55:30|555.92|553.52|553.69|551.29|555.92|553.52|553.69|551.29|0
1653486940000|2022-05-25 13:55:40|553.94|551.54|552.7|550.3|553.94|551.54|551.59|549.19|0
1653486950000|2022-05-25 13:55:50|553.45|551.05|552.95|550.55|553.94|551.54|552.95|550.55|0
1653486960000|2022-05-25 13:56:00|552.21|549.81|551.46|549.06|552.21|549.81|550.97|548.57|0
1653486970000|2022-05-25 13:56:10|551.22|548.82|553.57|551.17|553.57|551.17|550.97|548.57|0
1653486980000|2022-05-25 13:56:20|551.46|549.06|553.2|550.8|553.2|550.8|551.46|549.06|0
1653486990000|2022-05-25 13:56:30|553.69|551.29|554.93|552.53|554.93|552.53|553.69|551.29|0
1653487000000|2022-05-25 13:56:40|555.18|552.78|553.94|551.54|555.68|553.28|553.94|551.54|0
1653487010000|2022-05-25 13:56:50|553.45|551.05|552.21|549.81|553.45|551.05|552.21|549.81|0
1653487020000|2022-05-25 13:57:00|551.71|549.31|550.47|548.07|551.71|549.31|550.47|548.07|0
1653487030000|2022-05-25 13:57:10|550.72|548.32|551.22|548.82|551.22|548.82|550.72|548.32|0
1653487040000|2022-05-25 13:57:20|551.96|549.56|552.83|550.43|553.2|550.8|551.96|549.56|0
1653487050000|2022-05-25 13:57:30|551.59|549.19|553|550.6|553|550.6|551.59|549.19|0
1653487060000|2022-05-25 13:57:40|553.25|550.85|553.49|551.09|553.49|551.09|553|550.6|0
1653487070000|2022-05-25 13:57:50|553.38|550.98|553.74|551.34|554.37|551.97|553.38|550.98|0
1653487080000|2022-05-25 13:58:00|552.75|550.35|554.98|552.58|554.98|552.58|552.75|550.35|0
1653487090000|2022-05-25 13:58:10|555.97|553.57|554.24|551.84|555.97|553.57|554.24|551.84|0
1653487100000|2022-05-25 13:58:20|554.86|552.46|553.25|550.85|554.98|552.58|553.25|550.85|0
1653487110000|2022-05-25 13:58:30|552.26|549.86|554.24|551.84|554.24|551.84|552.26|549.86|0
1653487120000|2022-05-25 13:58:40|554.98|552.58|555.97|553.57|556.96|554.56|554.73|552.33|0
1653487130000|2022-05-25 13:58:50|556.22|553.82|556.96|554.56|557.21|554.81|556.22|553.82|0
1653487140000|2022-05-25 13:59:00|555.97|553.57|555.48|553.08|556.22|553.82|555.23|552.83|0
1653487150000|2022-05-25 13:59:10|554.73|552.33|555.97|553.57|555.97|553.57|554.73|552.33|0
1653487160000|2022-05-25 13:59:20|556.22|553.82|556.47|554.07|556.47|554.07|555.48|553.08|0
1653487170000|2022-05-25 13:59:30|555.72|553.32|553.99|551.59|555.72|553.32|553.99|551.59|0
1653487180000|2022-05-25 13:59:40|554.24|551.84|555.23|552.83|555.23|552.83|554.24|551.84|0
1653487190000|2022-05-25 13:59:50|555.48|553.08|554.24|551.84|555.48|553.08|554.24|551.84|0
1653487200000|2022-05-25 14:00:00|554.61|552.21|556.96|554.56|556.96|554.56|554.61|552.21|0
1653487210000|2022-05-25 14:00:10|557.21|554.81|558.45|556.05|558.45|556.05|557.21|554.81|0
1653487220000|2022-05-25 14:00:20|558.33|555.93|558.2|555.8|558.7|556.3|558.2|555.8|0
1653487230000|2022-05-25 14:00:30|557.46|555.06|557.21|554.81|557.46|555.06|556.71|554.31|0
1653487240000|2022-05-25 14:00:40|557.95|555.55|554.73|552.33|557.95|555.55|554.73|552.33|0
1653487250000|2022-05-25 14:00:50|553|550.6|554.12|551.72|554.12|551.72|552.26|549.86|0
1653487260000|2022-05-25 14:01:00|554.98|552.58|555.72|553.32|555.72|553.32|554.73|552.33|0
1653487270000|2022-05-25 14:01:10|556.71|554.31|558.33|555.93|558.33|555.93|556.71|554.31|0
1653487280000|2022-05-25 14:01:20|558.45|556.05|558.08|555.68|558.45|556.05|557.71|555.31|0
1653487290000|2022-05-25 14:01:30|558.45|556.05|558.45|556.05|558.45|556.05|557.83|555.43|0
1653487300000|2022-05-25 14:01:40|558.94|556.54|558.7|556.3|559.57|557.17|558.58|556.18|0
1653487310000|2022-05-25 14:01:50|557.95|555.55|556.22|553.82|557.95|555.55|556.22|553.82|0
1653487320000|2022-05-25 14:02:00|554.98|552.58|553.99|551.59|554.98|552.58|553.99|551.59|0
1653487330000|2022-05-25 14:02:10|553.25|550.85|553|550.6|553.99|551.59|553|550.6|0
1653487340000|2022-05-25 14:02:20|554.73|552.33|555.23|552.83|555.48|553.08|554.48|552.08|0
1653487350000|2022-05-25 14:02:30|555.72|553.32|556.22|553.82|556.22|553.82|554.73|552.33|0
1653487360000|2022-05-25 14:02:40|554.24|551.84|554.98|552.58|554.98|552.58|553.99|551.59|0
1653487370000|2022-05-25 14:02:50|554.61|552.21|554.98|552.58|555.23|552.83|554.61|552.21|0
1653487380000|2022-05-25 14:03:00|554.24|551.84|553.25|550.85|554.24|551.84|552.26|549.86|0
1653487390000|2022-05-25 14:03:10|552.75|550.35|554.12|551.72|554.12|551.72|552.75|550.35|0
1653487400000|2022-05-25 14:03:20|554.73|552.33|554.24|551.84|554.98|552.58|553.99|551.59|0
1653487410000|2022-05-25 14:03:30|553|550.6|554.24|551.84|554.24|551.84|552.75|550.35|0
1653487420000|2022-05-25 14:03:40|555.23|552.83|553.74|551.34|555.23|552.83|553.74|551.34|0
1653487430000|2022-05-25 14:03:50|553|550.6|551.76|549.36|553|550.6|551.76|549.36|0
1653487440000|2022-05-25 14:04:00|551.51|549.11|550.03|547.63|551.51|549.11|550.03|547.63|0
1653487450000|2022-05-25 14:04:10|550.52|548.12|550.77|548.37|550.77|548.37|549.78|547.38|0
1653487460000|2022-05-25 14:04:20|551.27|548.87|552.01|549.61|553.13|550.73|551.27|548.87|0
1653487470000|2022-05-25 14:04:30|552.14|549.74|553.49|551.09|553.49|551.09|552.14|549.74|0
1653487480000|2022-05-25 14:04:40|552.75|550.35|552.63|550.23|553|550.6|552.63|550.23|0
1653487490000|2022-05-25 14:04:50|552.75|550.35|553.25|550.85|553.25|550.85|552.01|549.61|0
1653487500000|2022-05-25 14:05:00|553|550.6|554.24|551.84|555.23|552.83|553|550.6|0
1653487510000|2022-05-25 14:05:10|555.48|553.08|556.96|554.56|556.96|554.56|555.48|553.08|0
1653487520000|2022-05-25 14:05:20|557.21|554.81|556.96|554.56|557.21|554.81|556.96|554.56|0
1653487530000|2022-05-25 14:05:30|556.71|554.31|555.48|553.08|556.71|554.31|555.48|553.08|0
1653487540000|2022-05-25 14:05:40|554.98|552.58|556.47|554.07|556.47|554.07|554.98|552.58|0
1653487550000|2022-05-25 14:05:50|555.97|553.57|557.21|554.81|557.21|554.81|555.97|553.57|0
1653487560000|2022-05-25 14:06:00|557.46|555.06|558.45|556.05|558.94|556.54|557.46|555.06|0
1653487570000|2022-05-25 14:06:10|558.82|556.42|559.32|556.92|559.82|557.42|558.82|556.42|0
1653487580000|2022-05-25 14:06:20|560.68|558.28|562.17|559.77|562.17|559.77|560.43|558.03|0
1653487590000|2022-05-25 14:06:30|561.92|559.52|562.91|560.51|563.41|561.01|561.92|559.52|0
1653487600000|2022-05-25 14:06:40|561.8|559.4|562.17|559.77|563.65|561.25|561.8|559.4|0
1653487610000|2022-05-25 14:06:50|561.92|559.52|561.67|559.27|561.92|559.52|560.68|558.28|0
1653487620000|2022-05-25 14:07:00|561.42|559.02|563.65|561.25|563.65|561.25|561.42|559.02|0
1653487630000|2022-05-25 14:07:10|562.66|560.26|560.68|558.28|562.66|560.26|560.68|558.28|0
1653487640000|2022-05-25 14:07:20|561.92|559.52|561.17|558.77|562.41|560.01|561.17|558.77|0
1653487650000|2022-05-25 14:07:30|561.42|559.02|562.91|560.51|563.16|560.76|561.42|559.02|0
1653487660000|2022-05-25 14:07:40|561.67|559.27|560.43|558.03|562.17|559.77|560.43|558.03|0
1653487670000|2022-05-25 14:07:50|560.93|558.53|560.43|558.03|560.93|558.53|560.43|558.03|0
1653487680000|2022-05-25 14:08:00|559.19|556.79|559.19|556.79|559.19|556.79|557.21|554.81|0
1653487690000|2022-05-25 14:08:10|558.2|555.8|557.95|555.55|558.45|556.05|557.7|555.3|0
1653487700000|2022-05-25 14:08:20|558.94|556.54|558.45|556.05|559.44|557.04|558.45|556.05|0
1653487710000|2022-05-25 14:08:30|557.95|555.55|556.96|554.56|557.95|555.55|556.96|554.56|0
1653487720000|2022-05-25 14:08:40|557.7|555.3|558.82|556.42|558.82|556.42|557.7|555.3|0
1653487730000|2022-05-25 14:08:50|558.7|556.3|558.58|556.18|558.7|556.3|557.46|555.06|0
1653487740000|2022-05-25 14:09:00|558.2|555.8|558.7|556.3|558.7|556.3|557.95|555.55|0
1653487750000|2022-05-25 14:09:10|558.45|556.05|559.19|556.79|559.19|556.79|557.95|555.55|0
1653487760000|2022-05-25 14:09:20|558.7|556.3|560.93|558.53|560.93|558.53|558.7|556.3|0
1653487770000|2022-05-25 14:09:30|560.43|558.03|559.93|557.53|560.43|558.03|559.69|557.29|0
1653487780000|2022-05-25 14:09:40|560.68|558.28|559.69|557.29|560.93|558.53|559.69|557.29|0
1653487790000|2022-05-25 14:09:50|559.19|556.79|558.33|555.93|559.44|557.04|558.33|555.93|0
1653487800000|2022-05-25 14:10:00|557.7|555.3|558.2|555.8|558.2|555.8|557.46|555.06|0
1653487810000|2022-05-25 14:10:10|558.7|556.3|560.43|558.03|560.43|558.03|558.7|556.3|0
1653487820000|2022-05-25 14:10:20|559.44|557.04|560.18|557.78|560.43|558.03|559.44|557.04|0
1653487830000|2022-05-25 14:10:30|560.68|558.28|561.67|559.27|562.05|559.65|560.68|558.28|0
1653487840000|2022-05-25 14:10:40|560.43|558.03|559.44|557.04|560.43|558.03|559.44|557.04|0
1653487850000|2022-05-25 14:10:50|559.07|556.67|559.69|557.29|559.93|557.53|559.07|556.67|0
1653487860000|2022-05-25 14:11:00|559.19|556.79|554.98|552.58|559.19|556.79|554.98|552.58|0
1653487870000|2022-05-25 14:11:10|554.24|551.84|555.72|553.32|555.72|553.32|553.99|551.59|0
1653487880000|2022-05-25 14:11:20|555.97|553.57|555.72|553.32|555.97|553.57|555.6|553.2|0
1653487890000|2022-05-25 14:11:30|554.73|552.33|555.97|553.57|555.97|553.57|554.73|552.33|0
1653487900000|2022-05-25 14:11:40|556.71|554.31|556.35|553.95|556.96|554.56|556.35|553.95|0
1653487910000|2022-05-25 14:11:50|555.97|553.57|557.46|555.06|557.46|555.06|555.97|553.57|0
1653487920000|2022-05-25 14:12:00|557.7|555.3|560.18|557.78|560.18|557.78|557.7|555.3|0
1653487930000|2022-05-25 14:12:10|559.44|557.04|559.44|557.04|559.44|557.04|558.45|556.05|0
1653487940000|2022-05-25 14:12:20|559.93|557.53|559.44|557.04|559.93|557.53|559.44|557.04|0
1653487950000|2022-05-25 14:12:30|557.95|555.55|556.71|554.31|557.95|555.55|556.71|554.31|0
1653487960000|2022-05-25 14:12:40|555.97|553.57|555.47|553.07|556.71|554.31|555.47|553.07|0
1653487970000|2022-05-25 14:12:50|554.98|552.58|555.23|552.83|555.23|552.83|554.48|552.08|0
1653487980000|2022-05-25 14:13:00|555.6|553.2|555.23|552.83|555.6|553.2|554.73|552.33|0
1653487990000|2022-05-25 14:13:10|555.97|553.57|555.47|553.07|556.22|553.82|555.47|553.07|0
1653488000000|2022-05-25 14:13:20|555.97|553.57|553.25|550.85|555.97|553.57|553.25|550.85|0
1653488010000|2022-05-25 14:13:30|552.25|549.85|553.74|551.34|553.74|551.34|552.25|549.85|0
1653488020000|2022-05-25 14:13:40|554.24|551.84|553.74|551.34|555.23|552.83|553.74|551.34|0
1653488030000|2022-05-25 14:13:50|553.49|551.09|553.99|551.59|553.99|551.59|553.25|550.85|0
1653488040000|2022-05-25 14:14:00|553.49|551.09|555.23|552.83|555.47|553.07|553.49|551.09|0
1653488050000|2022-05-25 14:14:10|554.86|552.46|552.25|549.85|554.86|552.46|552.25|549.85|0
1653488060000|2022-05-25 14:14:20|553|550.6|551.26|548.86|553|550.6|551.26|548.86|0
1653488070000|2022-05-25 14:14:30|550.9|548.5|551.26|548.86|551.26|548.86|550.03|547.63|0
1653488080000|2022-05-25 14:14:40|550.27|547.87|548.29|545.89|550.27|547.87|548.29|545.89|0
1653488090000|2022-05-25 14:14:50|548.54|546.14|549.28|546.88|549.66|547.26|548.54|546.14|0
1653488100000|2022-05-25 14:15:00|549.53|547.13|548.79|546.39|550.52|548.12|548.79|546.39|0
1653488110000|2022-05-25 14:15:10|549.53|547.13|546.81|544.41|549.53|547.13|546.81|544.41|0
1653488120000|2022-05-25 14:15:20|547.8|545.4|548.54|546.14|549.04|546.64|547.8|545.4|0
1653488130000|2022-05-25 14:15:30|547.8|545.4|548.79|546.39|548.79|546.39|547.3|544.9|0
1653488140000|2022-05-25 14:15:40|550.03|547.63|551.02|548.62|551.51|549.11|550.03|547.63|0
1653488150000|2022-05-25 14:15:50|551.51|549.11|550.16|547.76|551.51|549.11|550.16|547.76|0
1653488160000|2022-05-25 14:16:00|549.28|546.88|548.54|546.14|549.28|546.88|548.05|545.65|0
1653488170000|2022-05-25 14:16:10|549.78|547.38|549.66|547.26|550.03|547.63|549.53|547.13|0
1653488180000|2022-05-25 14:16:20|548.79|546.39|551.17|548.77|551.17|548.77|548.79|546.39|0
1653488190000|2022-05-25 14:16:30|550.92|548.52|549.68|547.28|550.92|548.52|549.68|547.28|0
1653488200000|2022-05-25 14:16:40|550.67|548.27|551.66|549.26|551.66|549.26|550.67|548.27|0
1653488210000|2022-05-25 14:16:50|552.41|550.01|551.66|549.26|552.41|550.01|551.66|549.26|0
1653488220000|2022-05-25 14:17:00|550.42|548.02|550.67|548.27|551.41|549.01|550.42|548.02|0
1653488230000|2022-05-25 14:17:10|549.93|547.53|549.56|547.16|549.93|547.53|549.18|546.78|0
1653488240000|2022-05-25 14:17:20|548.69|546.29|548.69|546.29|549.56|547.16|548.69|546.29|0
1653488250000|2022-05-25 14:17:30|548.94|546.54|549.43|547.03|550.18|547.78|548.94|546.54|0
1653488260000|2022-05-25 14:17:40|550.18|547.78|551.17|548.77|551.17|548.77|550.18|547.78|0
1653488270000|2022-05-25 14:17:50|550.42|548.02|551.41|549.01|551.66|549.26|550.42|548.02|0
1653488280000|2022-05-25 14:18:00|551.91|549.51|552.04|549.64|552.16|549.76|551.91|549.51|0
1653488290000|2022-05-25 14:18:10|551.91|549.51|549.93|547.53|551.91|549.51|549.93|547.53|0
1653488300000|2022-05-25 14:18:20|550.42|548.02|549.43|547.03|550.42|548.02|549.43|547.03|0
1653488310000|2022-05-25 14:18:30|548.94|546.54|547.45|545.05|548.94|546.54|546.95|544.55|0
1653488320000|2022-05-25 14:18:40|546.21|543.81|543.49|541.09|546.21|543.81|543.49|541.09|0
1653488330000|2022-05-25 14:18:50|542.5|540.1|541.75|539.35|542.5|540.1|541.75|539.35|0
1653488340000|2022-05-25 14:19:00|542.74|540.34|542.25|539.85|542.74|540.34|542.25|539.85|0
1653488350000|2022-05-25 14:19:10|541.75|539.35|542.74|540.34|542.74|540.34|541.75|539.35|0
1653488360000|2022-05-25 14:19:20|541.75|539.35|541.63|539.23|542.5|540.1|541.63|539.23|0
1653488370000|2022-05-25 14:19:30|541.88|539.48|541.75|539.35|541.88|539.48|540.76|538.36|0
1653488380000|2022-05-25 14:19:40|542|539.6|543.12|540.72|543.12|540.72|541.75|539.35|0
1653488390000|2022-05-25 14:19:50|542.74|540.34|544.23|541.83|544.23|541.83|542.5|540.1|0
1653488400000|2022-05-25 14:20:00|543.98|541.58|545.22|542.82|545.22|542.82|543.98|541.58|0
1653488410000|2022-05-25 14:20:10|546.46|544.06|544.72|542.32|546.46|544.06|544.72|542.32|0
1653488420000|2022-05-25 14:20:20|546.21|543.81|545.96|543.56|546.71|544.31|545.96|543.56|0
1653488430000|2022-05-25 14:20:30|546.71|544.31|546.71|544.31|546.71|544.31|546.71|544.31|0
1653488440000|2022-05-25 14:20:40|546.95|544.55|545.47|543.07|546.95|544.55|545.47|543.07|0
1653488450000|2022-05-25 14:20:50|545.72|543.32|544.97|542.57|546.46|544.06|544.97|542.57|0
1653488460000|2022-05-25 14:21:00|544.23|541.83|544.72|542.32|545.22|542.82|544.23|541.83|0
1653488470000|2022-05-25 14:21:10|544.97|542.57|543.62|541.22|544.97|542.57|543.24|540.84|0
1653488480000|2022-05-25 14:21:20|543.24|540.84|543.98|541.58|543.98|541.58|542.5|540.1|0
1653488490000|2022-05-25 14:21:30|543.73|541.33|542.99|540.59|543.73|541.33|542.74|540.34|0
1653488500000|2022-05-25 14:21:40|543.37|540.97|544.23|541.83|544.23|541.83|543.37|540.97|0
1653488510000|2022-05-25 14:21:50|543.73|541.33|542.74|540.34|543.73|541.33|542.74|540.34|0
1653488520000|2022-05-25 14:22:00|542.99|540.59|542.5|540.1|543.24|540.84|542.5|540.1|0
1653488530000|2022-05-25 14:22:10|542.25|539.85|541.01|538.61|542.25|539.85|541.01|538.61|0
1653488540000|2022-05-25 14:22:20|540.51|538.11|541.26|538.86|541.26|538.86|540.27|537.87|0
1653488550000|2022-05-25 14:22:30|540.51|538.11|541.51|539.11|542.13|539.73|540.51|538.11|0
1653488560000|2022-05-25 14:22:40|541.26|538.86|540.27|537.87|541.26|538.86|540.27|537.87|0
1653488570000|2022-05-25 14:22:50|540.02|537.62|540.27|537.87|541.51|539.11|540.02|537.62|0
1653488580000|2022-05-25 14:23:00|540.76|538.36|541.75|539.35|541.75|539.35|540.76|538.36|0
1653488590000|2022-05-25 14:23:10|541.26|538.86|541.26|538.86|541.26|538.86|540.51|538.11|0
1653488600000|2022-05-25 14:23:20|540.76|538.36|541.75|539.35|541.75|539.35|540.51|538.11|0
1653488610000|2022-05-25 14:23:30|541.51|539.11|543.49|541.09|543.49|541.09|541.51|539.11|0
1653488620000|2022-05-25 14:23:40|543.73|541.33|543.49|541.09|543.98|541.58|543.49|541.09|0
1653488630000|2022-05-25 14:23:50|542.5|540.1|542.5|540.1|542.5|540.1|541.75|539.35|0
1653488640000|2022-05-25 14:24:00|542.25|539.85|542|539.6|542.99|540.59|541.75|539.35|0
1653488650000|2022-05-25 14:24:10|542.25|539.85|542.25|539.85|542.25|539.85|541.75|539.35|0
1653488660000|2022-05-25 14:24:20|542.5|540.1|541.75|539.35|542.5|540.1|541.39|538.99|0
1653488670000|2022-05-25 14:24:30|540.76|538.36|542.25|539.85|542.25|539.85|540.76|538.36|0
1653488680000|2022-05-25 14:24:40|542.62|540.22|541.26|538.86|542.74|540.34|541.26|538.86|0
1653488690000|2022-05-25 14:24:50|542|539.6|543.24|540.84|543.24|540.84|541.63|539.23|0
1653488700000|2022-05-25 14:25:00|542.5|540.1|541.26|538.86|542.5|540.1|541.26|538.86|0
1653488710000|2022-05-25 14:25:10|542.62|540.22|541.51|539.11|542.74|540.34|541.51|539.11|0
1653488720000|2022-05-25 14:25:20|541.75|539.35|541.39|538.99|542.25|539.85|541.39|538.99|0
1653488730000|2022-05-25 14:25:30|541.26|538.86|542|539.6|542|539.6|541.01|538.61|0
1653488740000|2022-05-25 14:25:40|542.25|539.85|541.27|538.87|542.64|540.24|541.27|538.87|0
1653488750000|2022-05-25 14:25:50|542.19|539.79|542.44|540.04|542.93|540.53|542.19|539.79|0
1653488760000|2022-05-25 14:26:00|541.94|539.54|541.47|539.07|542.96|540.56|541.47|539.07|0
1653488770000|2022-05-25 14:26:10|541.22|538.82|541.22|538.82|541.97|539.57|541.22|538.82|0
1653488780000|2022-05-25 14:26:20|540.23|537.83|540.23|537.83|540.23|537.83|540.23|537.83|0
1653488790000|2022-05-25 14:26:30|540.61|538.21|540.36|537.96|540.61|538.21|540.23|537.83|0
1653488800000|2022-05-25 14:26:40|540.73|538.33|540.48|538.08|541.47|539.07|540.48|538.08|0
1653488810000|2022-05-25 14:26:50|540.97|538.57|541.22|538.82|541.22|538.82|540.73|538.33|0
1653488820000|2022-05-25 14:27:00|540.97|538.57|540.97|538.57|540.97|538.57|540.48|538.08|0
1653488830000|2022-05-25 14:27:10|539.98|537.58|539.74|537.34|540.23|537.83|539.74|537.34|0
1653488840000|2022-05-25 14:27:20|539.98|537.58|538.75|536.35|539.98|537.58|538.75|536.35|0
1653488850000|2022-05-25 14:27:30|538.99|536.59|538.75|536.35|538.99|536.59|538.75|536.35|0
1653488860000|2022-05-25 14:27:40|539.24|536.84|538.5|536.1|539.24|536.84|538.5|536.1|0
1653488870000|2022-05-25 14:27:50|538.25|535.85|538.25|535.85|538.25|535.85|537.51|535.11|0
1653488880000|2022-05-25 14:28:00|538.5|536.1|538|535.6|538.75|536.35|538|535.6|0
1653488890000|2022-05-25 14:28:10|538.5|536.1|537.51|535.11|538.75|536.35|537.51|535.11|0
1653488900000|2022-05-25 14:28:20|536.52|534.12|536.27|533.87|536.52|534.12|536.27|533.87|0
1653488910000|2022-05-25 14:28:30|535.77|533.37|536.76|534.36|536.76|534.36|535.77|533.37|0
1653488920000|2022-05-25 14:28:40|536.27|533.87|535.53|533.13|536.27|533.87|535.53|533.13|0
1653488930000|2022-05-25 14:28:50|536.02|533.62|535.28|532.88|536.52|534.12|535.28|532.88|0
1653488940000|2022-05-25 14:29:00|535.03|532.63|535.03|532.63|535.03|532.63|534.67|532.27|0
1653488950000|2022-05-25 14:29:10|535.28|532.88|536.02|533.62|536.02|533.62|535.03|532.63|0
1653488960000|2022-05-25 14:29:20|536.52|534.12|535.77|533.37|536.76|534.36|535.77|533.37|0
1653488970000|2022-05-25 14:29:30|535.53|533.13|536.02|533.62|536.02|533.62|535.28|532.88|0
1653488980000|2022-05-25 14:29:40|536.27|533.87|534.78|532.38|536.27|533.87|534.78|532.38|0
1653488990000|2022-05-25 14:29:50|535.03|532.63|535.03|532.63|535.53|533.13|535.03|532.63|0
1653489000000|2022-05-25 14:30:00|534.54|532.14|533.55|531.15|534.54|532.14|533.55|531.15|0
1653489010000|2022-05-25 14:30:10|533.79|531.39|535.28|532.88|535.28|532.88|533.79|531.39|0
1653489020000|2022-05-25 14:30:20|535.53|533.13|534.78|532.38|535.53|533.13|534.78|532.38|0
1653489030000|2022-05-25 14:30:30|533.79|531.39|534.78|532.38|534.78|532.38|533.79|531.39|0
1653489040000|2022-05-25 14:30:40|535.77|533.37|537.51|535.11|537.75|535.35|535.77|533.37|0
1653489050000|2022-05-25 14:30:50|537.01|534.61|536.76|534.36|537.51|535.11|536.76|534.36|0
1653489060000|2022-05-25 14:31:00|536.52|534.12|535.77|533.37|536.52|534.12|535.77|533.37|0
1653489070000|2022-05-25 14:31:10|535.41|533.01|536.02|533.62|536.52|534.12|535.41|533.01|0
1653489080000|2022-05-25 14:31:20|535.77|533.37|536.02|533.62|536.76|534.36|535.77|533.37|0
1653489090000|2022-05-25 14:31:30|535.41|533.01|535.53|533.13|535.53|533.13|535.41|533.01|0
1653489100000|2022-05-25 14:31:40|535.28|532.88|535.28|532.88|535.53|533.13|535.28|532.88|0
1653489110000|2022-05-25 14:31:50|535.77|533.37|535.77|533.37|535.77|533.37|535.28|532.88|0
1653489120000|2022-05-25 14:32:00|535.03|532.63|534.29|531.89|535.41|533.01|534.29|531.89|0
1653489130000|2022-05-25 14:32:10|534.78|532.38|534.67|532.27|535.53|533.13|534.67|532.27|0
1653489140000|2022-05-25 14:32:20|535.77|533.37|535.28|532.88|536.27|533.87|535.28|532.88|0
1653489150000|2022-05-25 14:32:30|534.91|532.51|534.29|531.89|534.91|532.51|534.29|531.89|0
1653489160000|2022-05-25 14:32:40|534.04|531.64|534.78|532.38|534.78|532.38|534.04|531.64|0
1653489170000|2022-05-25 14:32:50|534.29|531.89|534.91|532.51|534.91|532.51|534.04|531.64|0
1653489180000|2022-05-25 14:33:00|533.79|531.39|534.78|532.38|534.78|532.38|533.79|531.39|0
1653489190000|2022-05-25 14:33:10|535.77|533.37|535.28|532.88|535.77|533.37|535.28|532.88|0
1653489200000|2022-05-25 14:33:20|535.77|533.37|534.04|531.64|535.77|533.37|534.04|531.64|0
1653489210000|2022-05-25 14:33:30|534.29|531.89|534.29|531.89|534.29|531.89|533.79|531.39|0
1653489220000|2022-05-25 14:33:40|533.79|531.39|534.04|531.64|534.04|531.64|533.55|531.15|0
1653489230000|2022-05-25 14:33:50|533.55|531.15|532.06|529.66|533.55|531.15|532.06|529.66|0
1653489240000|2022-05-25 14:34:00|531.57|529.17|530.58|528.18|531.57|529.17|529.84|527.44|0
1653489250000|2022-05-25 14:34:10|531.32|528.92|530.58|528.18|531.32|528.92|530.58|528.18|0
1653489260000|2022-05-25 14:34:20|531.32|528.92|531.07|528.67|531.81|529.41|531.07|528.67|0
1653489270000|2022-05-25 14:34:30|530.83|528.43|530.08|527.68|530.83|528.43|529.84|527.44|0
1653489280000|2022-05-25 14:34:40|529.84|527.44|528.61|526.21|529.84|527.44|528.61|526.21|0
1653489290000|2022-05-25 14:34:50|528.36|525.96|528.36|525.96|528.36|525.96|527.37|524.97|0
1653489300000|2022-05-25 14:35:00|527.37|524.97|527.87|525.47|527.87|525.47|527.13|524.73|0
1653489310000|2022-05-25 14:35:10|528.86|526.46|529.11|526.71|529.11|526.71|527.87|525.47|0
1653489320000|2022-05-25 14:35:20|528.61|526.21|528.12|525.72|528.61|526.21|528.12|525.72|0
1653489330000|2022-05-25 14:35:30|528.36|525.96|528.61|526.21|529.11|526.71|528.36|525.96|0
1653489340000|2022-05-25 14:35:40|529.11|526.71|528.86|526.46|529.6|527.2|528.61|526.21|0
1653489350000|2022-05-25 14:35:50|528.36|525.96|528.36|525.96|528.61|526.21|528.36|525.96|0
1653489360000|2022-05-25 14:36:00|528.61|526.21|529.35|526.95|529.35|526.95|528.36|525.96|0
1653489370000|2022-05-25 14:36:10|529.85|527.45|529.35|526.95|530.09|527.69|529.35|526.95|0
1653489380000|2022-05-25 14:36:20|529.85|527.45|530.09|527.69|530.09|527.69|529.6|527.2|0
1653489390000|2022-05-25 14:36:30|530.59|528.19|530.34|527.94|530.59|528.19|529.85|527.45|0
1653489400000|2022-05-25 14:36:40|530.59|528.19|530.34|527.94|530.59|528.19|530.09|527.69|0
1653489410000|2022-05-25 14:36:50|529.85|527.45|529.6|527.2|530.59|528.19|529.6|527.2|0
1653489420000|2022-05-25 14:37:00|529.35|526.95|528.86|526.46|529.35|526.95|528.61|526.21|0
1653489430000|2022-05-25 14:37:10|528.49|526.09|528.86|526.46|528.86|526.46|528.12|525.72|0
1653489440000|2022-05-25 14:37:20|528.12|525.72|527.87|525.47|528.12|525.72|527.62|525.22|0
1653489450000|2022-05-25 14:37:30|528.61|526.21|527.62|525.22|528.61|526.21|527.62|525.22|0
1653489460000|2022-05-25 14:37:40|527.37|524.97|528.12|525.72|528.12|525.72|527.37|524.97|0
1653489470000|2022-05-25 14:37:50|528.36|525.96|527.37|524.97|528.36|525.96|527.37|524.97|0
1653489480000|2022-05-25 14:38:00|527.62|525.22|528.12|525.72|528.12|525.72|527.13|524.73|0
1653489490000|2022-05-25 14:38:10|527.62|525.22|528.36|525.96|528.36|525.96|527.62|525.22|0
1653489500000|2022-05-25 14:38:20|527.62|525.22|527.13|524.73|527.62|525.22|527.13|524.73|0
1653489510000|2022-05-25 14:38:30|527.01|524.61|526.14|523.74|527.13|524.73|526.14|523.74|0
1653489520000|2022-05-25 14:38:40|525.89|523.49|525.15|522.75|525.89|523.49|525.15|522.75|0
1653489530000|2022-05-25 14:38:50|525.89|523.49|524.9|522.5|525.89|523.49|524.9|522.5|0
1653489540000|2022-05-25 14:39:00|525.64|523.24|525.89|523.49|525.89|523.49|524.9|522.5|0
1653489550000|2022-05-25 14:39:10|525.64|523.24|525.4|523|526.39|523.99|525.4|523|0
1653489560000|2022-05-25 14:39:20|525.64|523.24|525.64|523.24|526.27|523.87|525.64|523.24|0
1653489570000|2022-05-25 14:39:30|526.63|524.23|526.39|523.99|527.13|524.73|526.39|523.99|0
1653489580000|2022-05-25 14:39:40|527.13|524.73|526.64|524.24|527.38|524.98|526.64|524.24|0
1653489590000|2022-05-25 14:39:50|527.13|524.73|527.38|524.98|527.38|524.98|526.89|524.49|0
1653489600000|2022-05-25 14:40:00|526.14|523.74|526.39|523.99|526.39|523.99|525.9|523.5|0
1653489610000|2022-05-25 14:40:10|527.13|524.73|527.13|524.73|527.63|525.23|527.13|524.73|0
1653489620000|2022-05-25 14:40:20|527.63|525.23|526.64|524.24|527.63|525.23|526.64|524.24|0
1653489630000|2022-05-25 14:40:30|526.39|523.99|528.62|526.22|528.62|526.22|526.39|523.99|0
1653489640000|2022-05-25 14:40:40|528.86|526.46|529.11|526.71|529.11|526.71|528.12|525.72|0
1653489650000|2022-05-25 14:40:50|529.36|526.96|530.35|527.95|530.35|527.95|529.36|526.96|0
1653489660000|2022-05-25 14:41:00|530.59|528.19|531.34|528.94|531.34|528.94|529.85|527.45|0
1653489670000|2022-05-25 14:41:10|530.84|528.44|531.34|528.94|531.34|528.94|530.84|528.44|0
1653489680000|2022-05-25 14:41:20|531.83|529.43|531.83|529.43|531.83|529.43|531.58|529.18|0
1653489690000|2022-05-25 14:41:30|531.34|528.94|531.09|528.69|531.83|529.43|530.59|528.19|0
1653489700000|2022-05-25 14:41:40|531.58|529.18|533.07|530.67|533.07|530.67|531.58|529.18|0
1653489710000|2022-05-25 14:41:50|533.56|531.16|534.55|532.15|534.55|532.15|533.07|530.67|0
1653489720000|2022-05-25 14:42:00|535.05|532.65|535.05|532.65|535.05|532.65|533.81|531.41|0
1653489730000|2022-05-25 14:42:10|534.06|531.66|534.8|532.4|534.8|532.4|534.06|531.66|0
1653489740000|2022-05-25 14:42:20|534.3|531.9|534.06|531.66|534.8|532.4|534.06|531.66|0
1653489750000|2022-05-25 14:42:30|534.55|532.15|535.29|532.89|535.29|532.89|534.55|532.15|0
1653489760000|2022-05-25 14:42:40|534.3|531.9|534.06|531.66|534.3|531.9|534.06|531.66|0
1653489770000|2022-05-25 14:42:50|533.44|531.04|534.8|532.4|535.05|532.65|533.44|531.04|0
1653489780000|2022-05-25 14:43:00|535.29|532.89|535.29|532.89|535.79|533.39|534.3|531.9|0
1653489790000|2022-05-25 14:43:10|535.54|533.14|536.28|533.88|536.28|533.88|535.29|532.89|0
1653489800000|2022-05-25 14:43:20|537.03|534.63|536.53|534.13|537.03|534.63|535.67|533.27|0
1653489810000|2022-05-25 14:43:30|536.04|533.64|536.53|534.13|536.53|534.13|535.79|533.39|0
1653489820000|2022-05-25 14:43:40|536.28|533.88|535.29|532.89|536.28|533.88|535.29|532.89|0
1653489830000|2022-05-25 14:43:50|535.05|532.65|534.55|532.15|535.29|532.89|534.55|532.15|0
1653489840000|2022-05-25 14:44:00|534.3|531.9|534.43|532.03|534.43|532.03|533.56|531.16|0
1653489850000|2022-05-25 14:44:10|534.8|532.4|533.81|531.41|534.8|532.4|533.81|531.41|0
1653489860000|2022-05-25 14:44:20|534.06|531.66|534.06|531.66|534.06|531.66|533.31|530.91|0
1653489870000|2022-05-25 14:44:30|534.3|531.9|534.06|531.66|534.3|531.9|534.06|531.66|0
1653489880000|2022-05-25 14:44:40|533.81|531.41|533.2|530.8|534.3|531.9|533.2|530.8|0
1653489890000|2022-05-25 14:44:50|533.07|530.67|532.57|530.17|533.07|530.67|532.57|530.17|0
1653489900000|2022-05-25 14:45:00|532.82|530.42|532.57|530.17|532.82|530.42|532.08|529.68|0
1653489910000|2022-05-25 14:45:10|532.08|529.68|534.06|531.66|534.06|531.66|532.08|529.68|0
1653489920000|2022-05-25 14:45:20|533.56|531.16|533.31|530.91|534.06|531.66|533.31|530.91|0
1653489930000|2022-05-25 14:45:30|533.07|530.67|533.56|531.16|533.56|531.16|533.07|530.67|0
1653489940000|2022-05-25 14:45:40|532.82|530.42|533.56|531.16|533.81|531.41|532.82|530.42|0
1653489950000|2022-05-25 14:45:50|533.07|530.67|532.82|530.42|533.07|530.67|532.82|530.42|0
1653489960000|2022-05-25 14:46:00|533.56|531.16|534.55|532.15|534.55|532.15|533.56|531.16|0
1653489970000|2022-05-25 14:46:10|533.69|531.29|535.05|532.65|535.05|532.65|533.56|531.16|0
1653489980000|2022-05-25 14:46:20|534.8|532.4|535.79|533.39|535.79|533.39|534.8|532.4|0
1653489990000|2022-05-25 14:46:30|535.54|533.14|536.53|534.13|536.53|534.13|535.54|533.14|0
1653490000000|2022-05-25 14:46:40|536.78|534.38|536.53|534.13|537.27|534.87|536.28|533.88|0
1653490010000|2022-05-25 14:46:50|536.78|534.38|537.03|534.63|537.03|534.63|536.53|534.13|0
1653490020000|2022-05-25 14:47:00|537.52|535.12|536.28|533.88|537.52|535.12|536.28|533.88|0
1653490030000|2022-05-25 14:47:10|535.54|533.14|537.03|534.63|537.03|534.63|535.54|533.14|0
1653490040000|2022-05-25 14:47:20|536.78|534.38|537.52|535.12|537.52|535.12|536.53|534.13|0
1653490050000|2022-05-25 14:47:30|538.02|535.62|539.25|536.85|539.25|536.85|538.02|535.62|0
1653490060000|2022-05-25 14:47:40|537.52|535.12|537.77|535.37|538.51|536.11|537.52|535.12|0
1653490070000|2022-05-25 14:47:50|538.76|536.36|539.5|537.1|539.5|537.1|538.76|536.36|0
1653490080000|2022-05-25 14:48:00|539.01|536.61|540.49|538.09|540.49|538.09|539.01|536.61|0
1653490090000|2022-05-25 14:48:10|540.24|537.84|541.73|539.33|541.73|539.33|540.24|537.84|0
1653490100000|2022-05-25 14:48:20|541.98|539.58|541.48|539.08|542.47|540.07|541.48|539.08|0
1653490110000|2022-05-25 14:48:30|542.72|540.32|542.23|539.83|542.72|540.32|541.98|539.58|0
1653490120000|2022-05-25 14:48:40|541.73|539.33|540.99|538.59|541.73|539.33|540.99|538.59|0
1653490130000|2022-05-25 14:48:50|541.24|538.84|541.73|539.33|542.23|539.83|541.24|538.84|0
1653490140000|2022-05-25 14:49:00|542.72|540.32|541.24|538.84|542.72|540.32|541.24|538.84|0
1653490150000|2022-05-25 14:49:10|541.48|539.08|541.98|539.58|541.98|539.58|541.24|538.84|0
1653490160000|2022-05-25 14:49:20|540.74|538.34|539.5|537.1|540.74|538.34|539.5|537.1|0
1653490170000|2022-05-25 14:49:30|539.25|536.85|538.76|536.36|539.5|537.1|538.76|536.36|0
1653490180000|2022-05-25 14:49:40|539.5|537.1|538.76|536.36|540|537.6|538.76|536.36|0
1653490190000|2022-05-25 14:49:50|539.01|536.61|538.76|536.36|539.25|536.85|538.76|536.36|0
1653490200000|2022-05-25 14:50:00|538.39|535.99|537.52|535.12|538.51|536.11|537.52|535.12|0
1653490210000|2022-05-25 14:50:10|538.26|535.86|537.77|535.37|538.26|535.86|537.77|535.37|0
1653490220000|2022-05-25 14:50:20|538.02|535.62|537.52|535.12|538.02|535.62|537.03|534.63|0
1653490230000|2022-05-25 14:50:30|537.03|534.63|537.03|534.63|537.03|534.63|536.66|534.26|0
1653490240000|2022-05-25 14:50:40|535.92|533.52|537.65|535.25|537.65|535.25|535.92|533.52|0
1653490250000|2022-05-25 14:50:50|537.03|534.63|536.28|533.88|537.27|534.87|536.28|533.88|0
1653490260000|2022-05-25 14:51:00|536.16|533.76|537.77|535.37|537.77|535.37|536.16|533.76|0
1653490270000|2022-05-25 14:51:10|538.26|535.86|536.28|533.88|538.26|535.86|536.28|533.88|0
1653490280000|2022-05-25 14:51:20|535.79|533.39|536.78|534.38|536.78|534.38|535.54|533.14|0
1653490290000|2022-05-25 14:51:30|536.28|533.88|536.53|534.13|536.53|534.13|536.28|533.88|0
1653490300000|2022-05-25 14:51:40|536.78|534.38|537.27|534.87|537.27|534.87|536.78|534.38|0
1653490310000|2022-05-25 14:51:50|536.78|534.38|537.52|535.12|537.52|535.12|536.78|534.38|0
1653490320000|2022-05-25 14:52:00|537.27|534.87|537.52|535.12|537.52|535.12|537.27|534.87|0
1653490330000|2022-05-25 14:52:10|537.9|535.5|536.78|534.38|537.9|535.5|536.78|534.38|0
1653490340000|2022-05-25 14:52:20|537.27|534.87|536.53|534.13|537.27|534.87|536.53|534.13|0
1653490350000|2022-05-25 14:52:30|536.04|533.64|535.67|533.27|536.04|533.64|535.67|533.27|0
1653490360000|2022-05-25 14:52:40|535.79|533.39|536.28|533.88|536.28|533.88|535.79|533.39|0
1653490370000|2022-05-25 14:52:50|536.04|533.64|538.02|535.62|538.02|535.62|536.04|533.64|0
1653490380000|2022-05-25 14:53:00|537.77|535.37|537.03|534.63|537.77|535.37|536.91|534.51|0
1653490390000|2022-05-25 14:53:10|536.78|534.38|536.78|534.38|536.78|534.38|536.78|534.38|0
1653490400000|2022-05-25 14:53:20|537.03|534.63|536.53|534.13|537.03|534.63|536.28|533.88|0
1653490410000|2022-05-25 14:53:30|537.52|535.12|538.51|536.11|538.51|536.11|537.52|535.12|0
1653490420000|2022-05-25 14:53:40|537.77|535.37|537.27|534.87|537.9|535.5|537.27|534.87|0
1653490430000|2022-05-25 14:53:50|536.28|533.88|536.53|534.13|536.53|534.13|535.79|533.39|0
1653490440000|2022-05-25 14:54:00|537.52|535.12|537.4|535|538.02|535.62|537.03|534.63|0
1653490450000|2022-05-25 14:54:10|536.28|533.88|536.53|534.13|536.53|534.13|536.04|533.64|0
1653490460000|2022-05-25 14:54:20|536.04|533.64|536.78|534.38|537.03|534.63|536.04|533.64|0
1653490470000|2022-05-25 14:54:30|538.51|536.11|539.5|537.1|539.5|537.1|538.51|536.11|0
1653490480000|2022-05-25 14:54:40|539.75|537.35|539.01|536.61|539.75|537.35|539.01|536.61|0
1653490490000|2022-05-25 14:54:50|538.26|535.86|539.25|536.85|539.25|536.85|538.26|535.86|0
1653490500000|2022-05-25 14:55:00|538.76|536.36|539.75|537.35|539.75|537.35|538.51|536.11|0
1653490510000|2022-05-25 14:55:10|538.76|536.36|538.02|535.62|538.76|536.36|538.02|535.62|0
1653490520000|2022-05-25 14:55:20|537.27|534.87|536.53|534.13|537.27|534.87|536.28|533.88|0
1653490530000|2022-05-25 14:55:30|536.28|533.88|535.29|532.89|536.53|534.13|535.29|532.89|0
1653490540000|2022-05-25 14:55:40|536.04|533.64|536.28|533.88|536.28|533.88|535.29|532.89|0
1653490550000|2022-05-25 14:55:50|536.53|534.13|537.4|535|537.52|535.12|536.53|534.13|0
1653490560000|2022-05-25 14:56:00|538.51|536.11|538.76|536.36|539.13|536.73|538.51|536.11|0
1653490570000|2022-05-25 14:56:10|538.02|535.62|537.27|534.87|538.02|535.62|537.27|534.87|0
1653490580000|2022-05-25 14:56:20|537.77|535.37|538.26|535.86|538.26|535.86|537.77|535.37|0
1653490590000|2022-05-25 14:56:30|538.02|535.62|537.27|534.87|538.26|535.86|537.27|534.87|0
1653490600000|2022-05-25 14:56:40|537.03|534.63|537.52|535.12|537.52|535.12|537.03|534.63|0
1653490610000|2022-05-25 14:56:50|537.77|535.37|537.77|535.37|538.26|535.86|537.77|535.37|0
1653490620000|2022-05-25 14:57:00|538.51|536.11|539.01|536.61|539.01|536.61|538.51|536.11|0
1653490630000|2022-05-25 14:57:10|538.76|536.36|539.75|537.35|539.75|537.35|538.76|536.36|0
1653490640000|2022-05-25 14:57:20|540|537.6|538.51|536.11|540|537.6|538.51|536.11|0
1653490650000|2022-05-25 14:57:30|538.02|535.62|538.14|535.74|538.26|535.86|538.02|535.62|0
1653490660000|2022-05-25 14:57:40|538.02|535.62|537.52|535.12|538.02|535.62|537.03|534.63|0
1653490670000|2022-05-25 14:57:50|536.78|534.38|535.79|533.39|536.78|534.38|535.67|533.27|0
1653490680000|2022-05-25 14:58:00|535.29|532.89|536.28|533.88|536.28|533.88|535.29|532.89|0
1653490690000|2022-05-25 14:58:10|535.79|533.39|534.8|532.4|535.79|533.39|534.8|532.4|0
1653490700000|2022-05-25 14:58:20|535.05|532.65|534.8|532.4|535.05|532.65|534.8|532.4|0
1653490710000|2022-05-25 14:58:30|535.05|532.65|534.55|532.15|535.17|532.77|534.55|532.15|0
1653490720000|2022-05-25 14:58:40|535.05|532.65|533.07|530.67|535.05|532.65|533.07|530.67|0
1653490730000|2022-05-25 14:58:50|533.81|531.41|534.3|531.9|534.3|531.9|533.81|531.41|0
1653490740000|2022-05-25 14:59:00|534.55|532.15|534.8|532.4|534.8|532.4|534.55|532.15|0
1653490750000|2022-05-25 14:59:10|535.29|532.89|536.28|533.88|536.28|533.88|535.29|532.89|0
1653490760000|2022-05-25 14:59:20|536.04|533.64|536.04|533.64|536.04|533.64|535.79|533.39|0
1653490770000|2022-05-25 14:59:30|535.29|532.89|535.05|532.65|535.79|533.39|535.05|532.65|0
1653490780000|2022-05-25 14:59:40|534.8|532.4|534.8|532.4|534.8|532.4|534.43|532.03|0
1653490790000|2022-05-25 14:59:50|535.05|532.65|535.29|532.89|535.29|532.89|534.55|532.15|0
1653490800000|2022-05-25 15:00:00|534.8|532.4|535.05|532.65|535.54|533.14|534.8|532.4|0
1653490810000|2022-05-25 15:00:10|536.78|534.38|535.67|533.27|537.03|534.63|535.67|533.27|0
1653490820000|2022-05-25 15:00:20|536.78|534.38|537.77|535.37|537.77|535.37|536.53|534.13|0
1653490830000|2022-05-25 15:00:30|538.02|535.62|537.77|535.37|539.01|536.61|537.77|535.37|0
1653490840000|2022-05-25 15:00:40|537.52|535.12|538.51|536.11|538.51|536.11|537.52|535.12|0
1653490850000|2022-05-25 15:00:50|539.01|536.61|537.27|534.87|539.01|536.61|537.27|534.87|0
1653490860000|2022-05-25 15:01:00|537.03|534.63|535.54|533.14|537.03|534.63|535.54|533.14|0
1653490870000|2022-05-25 15:01:10|536.28|533.88|536.53|534.13|536.53|534.13|535.79|533.39|0
1653490880000|2022-05-25 15:01:20|537.15|534.75|535.67|533.27|537.15|534.75|535.67|533.27|0
1653490890000|2022-05-25 15:01:30|535.54|533.14|535.79|533.39|535.92|533.52|535.54|533.14|0
1653490900000|2022-05-25 15:01:40|536.53|534.13|537.27|534.87|537.27|534.87|536.28|533.88|0
1653490910000|2022-05-25 15:01:50|536.78|534.38|537.77|535.37|537.77|535.37|536.78|534.38|0
1653490920000|2022-05-25 15:02:00|538.26|535.86|539.01|536.61|539.01|536.61|538.26|535.86|0
1653490930000|2022-05-25 15:02:10|539.25|536.85|539.01|536.61|539.25|536.85|538.51|536.11|0
1653490940000|2022-05-25 15:02:20|540|537.6|538.89|536.49|540|537.6|538.89|536.49|0
1653490950000|2022-05-25 15:02:30|538.51|536.11|537.77|535.37|538.76|536.36|537.77|535.37|0
1653490960000|2022-05-25 15:02:40|537.03|534.63|537.52|535.12|537.52|535.12|536.28|533.88|0
1653490970000|2022-05-25 15:02:50|537.15|534.75|536.53|534.13|537.15|534.75|536.53|534.13|0
1653490980000|2022-05-25 15:03:00|536.28|533.88|537.27|534.87|537.27|534.87|536.28|533.88|0
1653490990000|2022-05-25 15:03:10|537.52|535.12|537.03|534.63|537.77|535.37|536.78|534.38|0
1653491000000|2022-05-25 15:03:20|537.77|535.37|535.79|533.39|537.77|535.37|535.79|533.39|0
1653491010000|2022-05-25 15:03:30|536.53|534.13|537.27|534.87|537.27|534.87|536.53|534.13|0
1653491020000|2022-05-25 15:03:40|537.77|535.37|537.77|535.37|538.26|535.86|537.52|535.12|0
1653491030000|2022-05-25 15:03:50|538.26|535.86|539.01|536.61|539.01|536.61|538.26|535.86|0
1653491040000|2022-05-25 15:04:00|539.25|536.85|540|537.6|540|537.6|539.25|536.85|0
1653491050000|2022-05-25 15:04:10|539.75|537.35|538.26|535.86|539.75|537.35|538.26|535.86|0
1653491060000|2022-05-25 15:04:20|538.51|536.11|539.75|537.35|539.75|537.35|538.51|536.11|0
1653491070000|2022-05-25 15:04:30|540.24|537.84|541.73|539.33|541.73|539.33|540.24|537.84|0
1653491080000|2022-05-25 15:04:40|542.72|540.32|544.21|541.81|544.21|541.81|542.72|540.32|0
1653491090000|2022-05-25 15:04:50|544.95|542.55|543.71|541.31|545.69|543.29|543.71|541.31|0
1653491100000|2022-05-25 15:05:00|542.97|540.57|543.71|541.31|543.71|541.31|542.47|540.07|0
1653491110000|2022-05-25 15:05:10|544.7|542.3|543.96|541.56|544.7|542.3|543.96|541.56|0
1653491120000|2022-05-25 15:05:20|542.97|540.57|542.72|540.32|542.97|540.57|542.47|540.07|0
1653491130000|2022-05-25 15:05:30|542.22|539.82|541.98|539.58|542.47|540.07|541.98|539.58|0
1653491140000|2022-05-25 15:05:40|540.99|538.59|540.74|538.34|540.99|538.59|540.74|538.34|0
1653491150000|2022-05-25 15:05:50|540.24|537.84|541.23|538.83|541.73|539.33|540.24|537.84|0
1653491160000|2022-05-25 15:06:00|540.99|538.59|540.74|538.34|540.99|538.59|540.49|538.09|0
1653491170000|2022-05-25 15:06:10|540.62|538.22|540.49|538.09|540.62|538.22|539.38|536.98|0
1653491180000|2022-05-25 15:06:20|540.24|537.84|540.24|537.84|540.24|537.84|540|537.6|0
1653491190000|2022-05-25 15:06:30|539.5|537.1|539.01|536.61|540|537.6|539.01|536.61|0
1653491200000|2022-05-25 15:06:40|538.76|536.36|540|537.6|540|537.6|538.76|536.36|0
1653491210000|2022-05-25 15:06:50|539.25|536.85|539.25|536.85|539.5|537.1|539.01|536.61|0
1653491220000|2022-05-25 15:07:00|539.5|537.1|540|537.6|540|537.6|539.5|537.1|0
1653491230000|2022-05-25 15:07:10|540.49|538.09|540.49|538.09|541.48|539.08|540.49|538.09|0
1653491240000|2022-05-25 15:07:20|540.37|537.97|540.24|537.84|540.74|538.34|540.24|537.84|0
1653491250000|2022-05-25 15:07:30|540.74|538.34|540|537.6|540.74|538.34|540|537.6|0
1653491260000|2022-05-25 15:07:40|539.5|537.1|538.76|536.36|539.5|537.1|538.76|536.36|0
1653491270000|2022-05-25 15:07:50|538.01|535.61|536.78|534.38|538.01|535.61|536.78|534.38|0
1653491280000|2022-05-25 15:08:00|537.77|535.37|536.03|533.63|537.77|535.37|536.03|533.63|0
1653491290000|2022-05-25 15:08:10|536.53|534.13|536.78|534.38|536.78|534.38|536.03|533.63|0
1653491300000|2022-05-25 15:08:20|536.53|534.13|536.53|534.13|537.02|534.62|536.53|534.13|0
1653491310000|2022-05-25 15:08:30|537.27|534.87|537.77|535.37|537.77|535.37|537.27|534.87|0
1653491320000|2022-05-25 15:08:40|538.26|535.86|538.26|535.86|538.26|535.86|538.01|535.61|0
1653491330000|2022-05-25 15:08:50|538.51|536.11|538.76|536.36|538.76|536.36|538.01|535.61|0
1653491340000|2022-05-25 15:09:00|539.25|536.85|538.76|536.36|539.5|537.1|538.76|536.36|0
1653491350000|2022-05-25 15:09:10|538.26|535.86|538.26|535.86|538.76|536.36|537.77|535.37|0
1653491360000|2022-05-25 15:09:20|537.52|535.12|538.26|535.86|538.26|535.86|537.52|535.12|0
1653491370000|2022-05-25 15:09:30|537.77|535.37|538.51|536.11|538.51|536.11|537.77|535.37|0
1653491380000|2022-05-25 15:09:40|538.26|535.86|538.26|535.86|538.26|535.86|537.77|535.37|0
1653491390000|2022-05-25 15:09:50|538.51|536.11|539|536.6|539|536.6|538.01|535.61|0
1653491400000|2022-05-25 15:10:00|539.25|536.85|538.64|536.24|539.75|537.35|538.26|535.86|0
1653491410000|2022-05-25 15:10:10|540|537.6|540|537.6|540|537.6|539.25|536.85|0
1653491420000|2022-05-25 15:10:20|540.49|538.09|540|537.6|540.49|538.09|540|537.6|0
1653491430000|2022-05-25 15:10:30|539.75|537.35|540.24|537.84|540.24|537.84|539.25|536.85|0
1653491440000|2022-05-25 15:10:40|539.5|537.1|539.88|537.48|540|537.6|539.5|537.1|0
1653491450000|2022-05-25 15:10:50|539.75|537.35|539.75|537.35|540|537.6|539.5|537.1|0
1653491460000|2022-05-25 15:11:00|540.12|537.72|540.49|538.09|540.74|538.34|540.12|537.72|0
1653491470000|2022-05-25 15:11:10|540.74|538.34|539.75|537.35|540.74|538.34|539.75|537.35|0
1653491480000|2022-05-25 15:11:20|539|536.6|539|536.6|539|536.6|538.89|536.49|0
1653491490000|2022-05-25 15:11:30|538.76|536.36|538.01|535.61|538.76|536.36|537.4|535|0
1653491500000|2022-05-25 15:11:40|538.51|536.11|538.01|535.61|538.51|536.11|538.01|535.61|0
1653491510000|2022-05-25 15:11:50|538.51|536.11|538.76|536.36|539|536.6|538.51|536.11|0
1653491520000|2022-05-25 15:12:00|538.51|536.11|537.02|534.62|538.51|536.11|537.02|534.62|0
1653491530000|2022-05-25 15:12:10|537.27|534.87|537.77|535.37|537.77|535.37|537.27|534.87|0
1653491540000|2022-05-25 15:12:20|537.27|534.87|537.52|535.12|537.52|535.12|535.79|533.39|0
1653491550000|2022-05-25 15:12:30|538.01|535.61|536.28|533.88|538.01|535.61|536.28|533.88|0
1653491560000|2022-05-25 15:12:40|536.78|534.38|535.79|533.39|537.27|534.87|535.79|533.39|0
1653491570000|2022-05-25 15:12:50|536.28|533.88|535.79|533.39|536.28|533.88|535.79|533.39|0
1653491580000|2022-05-25 15:13:00|536.03|533.63|535.54|533.14|536.03|533.63|535.29|532.89|0
1653491590000|2022-05-25 15:13:10|536.03|533.63|536.28|533.88|536.28|533.88|536.03|533.63|0
1653491600000|2022-05-25 15:13:20|535.04|532.64|536.28|533.88|536.78|534.38|535.04|532.64|0
1653491610000|2022-05-25 15:13:30|535.54|533.14|535.92|533.52|535.92|533.52|535.54|533.14|0
1653491620000|2022-05-25 15:13:40|535.54|533.14|536.28|533.88|537.27|534.87|535.54|533.14|0
1653491630000|2022-05-25 15:13:50|536.78|534.38|536.16|533.76|536.78|534.38|536.16|533.76|0
1653491640000|2022-05-25 15:14:00|535.92|533.52|535.54|533.14|536.03|533.63|535.54|533.14|0
1653491650000|2022-05-25 15:14:10|535.29|532.89|535.79|533.39|536.28|533.88|535.29|532.89|0
1653491660000|2022-05-25 15:14:20|536.78|534.38|537.52|535.12|537.52|535.12|536.53|534.13|0
1653491670000|2022-05-25 15:14:30|537.02|534.62|537.77|535.37|537.77|535.37|537.02|534.62|0
1653491680000|2022-05-25 15:14:40|538.01|535.61|538.51|536.11|538.51|536.11|537.52|535.12|0
1653491690000|2022-05-25 15:14:50|538.76|536.36|537.52|535.12|538.76|536.36|537.52|535.12|0
1653491700000|2022-05-25 15:15:00|537.77|535.37|536.66|534.26|537.77|535.37|536.66|534.26|0
1653491710000|2022-05-25 15:15:10|536.53|534.13|536.78|534.38|536.78|534.38|536.28|533.88|0
1653491720000|2022-05-25 15:15:20|537.02|534.62|535.67|533.27|537.02|534.62|535.67|533.27|0
1653491730000|2022-05-25 15:15:30|535.79|533.39|535.29|532.89|535.79|533.39|535.04|532.64|0
1653491740000|2022-05-25 15:15:40|534.8|532.4|535.42|533.02|535.42|533.02|534.8|532.4|0
1653491750000|2022-05-25 15:15:50|535.04|532.64|534.55|532.15|535.29|532.89|534.55|532.15|0
1653491760000|2022-05-25 15:16:00|535.04|532.64|535.54|533.14|535.54|533.14|535.04|532.64|0
1653491770000|2022-05-25 15:16:10|536.28|533.88|536.03|533.63|536.28|533.88|535.54|533.14|0
1653491780000|2022-05-25 15:16:20|537.77|535.37|537.77|535.37|538.01|535.61|537.77|535.37|0
1653491790000|2022-05-25 15:16:30|539|536.6|539|536.6|539.75|537.35|539|536.6|0
1653491800000|2022-05-25 15:16:40|539.99|537.59|539|536.6|539.99|537.59|539|536.6|0
1653491810000|2022-05-25 15:16:50|538.51|536.11|538.01|535.61|538.76|536.36|538.01|535.61|0
1653491820000|2022-05-25 15:17:00|537.77|535.37|536.78|534.38|537.77|535.37|536.78|534.38|0
1653491830000|2022-05-25 15:17:10|537.77|535.37|538.01|535.61|538.26|535.86|537.77|535.37|0
1653491840000|2022-05-25 15:17:20|537.27|534.87|537.77|535.37|537.77|535.37|537.27|534.87|0
1653491850000|2022-05-25 15:17:30|538.01|535.61|538.01|535.61|538.01|535.61|537.52|535.12|0
1653491860000|2022-05-25 15:17:40|537.77|535.37|538.26|535.86|538.26|535.86|537.52|535.12|0
1653491870000|2022-05-25 15:17:50|538.14|535.74|538.26|535.86|538.26|535.86|538.01|535.61|0
1653491880000|2022-05-25 15:18:00|539|536.6|537.77|535.37|539|536.6|537.77|535.37|0
1653491890000|2022-05-25 15:18:10|538.01|535.61|537.52|535.12|538.01|535.61|537.52|535.12|0
1653491900000|2022-05-25 15:18:20|537.9|535.5|536.78|534.38|537.9|535.5|536.78|534.38|0
1653491910000|2022-05-25 15:18:30|537.27|534.87|537.27|534.87|537.52|535.12|536.9|534.5|0
1653491920000|2022-05-25 15:18:40|537.02|534.62|538.26|535.86|538.26|535.86|537.02|534.62|0
1653491930000|2022-05-25 15:18:50|538.51|536.11|538.51|536.11|538.76|536.36|538.26|535.86|0
1653491940000|2022-05-25 15:19:00|538.01|535.61|538.51|536.11|538.76|536.36|538.01|535.61|0
1653491950000|2022-05-25 15:19:10|539|536.6|538|535.6|539.5|537.1|538|535.6|0
1653491960000|2022-05-25 15:19:20|537.51|535.11|537.31|534.91|537.76|535.36|537.31|534.91|0
1653491970000|2022-05-25 15:19:30|537.07|534.67|537.81|535.41|537.81|535.41|537.07|534.67|0
1653491980000|2022-05-25 15:19:40|538.03|535.63|537.91|535.51|538.03|535.63|537.91|535.51|0
1653491990000|2022-05-25 15:19:50|538.03|535.63|537.78|535.38|538.03|535.63|537.66|535.26|0
1653492000000|2022-05-25 15:20:00|537.53|535.13|538.77|536.37|538.77|536.37|537.53|535.13|0
1653492010000|2022-05-25 15:20:10|538.9|536.5|538.28|535.88|538.9|536.5|538.03|535.63|0
1653492020000|2022-05-25 15:20:20|538.03|535.63|539.27|536.87|539.27|536.87|538.03|535.63|0
1653492030000|2022-05-25 15:20:30|538.77|536.37|538.28|535.88|538.77|536.37|537.78|535.38|0
1653492040000|2022-05-25 15:20:40|538.03|535.63|539.02|536.62|539.02|536.62|538.03|535.63|0
1653492050000|2022-05-25 15:20:50|539.76|537.36|540.75|538.35|540.75|538.35|539.76|537.36|0
1653492060000|2022-05-25 15:21:00|541.5|539.1|541.74|539.34|542.49|540.09|541.5|539.1|0
1653492070000|2022-05-25 15:21:10|541.25|538.85|540.26|537.86|541.25|538.85|540.01|537.61|0
1653492080000|2022-05-25 15:21:20|540.5|538.1|541|538.6|541.5|539.1|540.5|538.1|0
1653492090000|2022-05-25 15:21:30|540.26|537.86|539.51|537.11|540.26|537.86|539.51|537.11|0
1653492100000|2022-05-25 15:21:40|539.4|537|539.76|537.36|540.26|537.86|539.4|537|0
1653492110000|2022-05-25 15:21:50|539.51|537.11|539.27|536.87|539.51|537.11|539.27|536.87|0
1653492120000|2022-05-25 15:22:00|539.64|537.24|538.77|536.37|539.76|537.36|538.77|536.37|0
1653492130000|2022-05-25 15:22:10|538.52|536.12|537.78|535.38|538.52|536.12|537.78|535.38|0
1653492140000|2022-05-25 15:22:20|537.53|535.13|538.77|536.37|539.27|536.87|537.53|535.13|0
1653492150000|2022-05-25 15:22:30|539.51|537.11|538.77|536.37|539.51|537.11|538.77|536.37|0
1653492160000|2022-05-25 15:22:40|539.51|537.11|538.28|535.88|539.76|537.36|538.28|535.88|0
1653492170000|2022-05-25 15:22:50|538.52|536.12|537.53|535.13|538.52|536.12|537.53|535.13|0
1653492180000|2022-05-25 15:23:00|537.78|535.38|537.66|535.26|538.03|535.63|537.66|535.26|0
1653492190000|2022-05-25 15:23:10|537.42|535.02|537.29|534.89|537.78|535.38|537.29|534.89|0
1653492200000|2022-05-25 15:23:20|536.79|534.39|538.28|535.88|538.41|536.01|536.79|534.39|0
1653492210000|2022-05-25 15:23:30|538.16|535.76|537.53|535.13|538.16|535.76|537.53|535.13|0
1653492220000|2022-05-25 15:23:40|537.78|535.38|537.29|534.89|537.78|535.38|537.29|534.89|0
1653492230000|2022-05-25 15:23:50|537.17|534.77|536.92|534.52|537.29|534.89|536.92|534.52|0
1653492240000|2022-05-25 15:24:00|536.54|534.14|537.78|535.38|537.78|535.38|536.54|534.14|0
1653492250000|2022-05-25 15:24:10|537.29|534.89|537.04|534.64|537.29|534.89|537.04|534.64|0
1653492260000|2022-05-25 15:24:20|536.79|534.39|536.54|534.14|536.79|534.39|536.54|534.14|0
1653492270000|2022-05-25 15:24:30|536.43|534.03|536.54|534.14|536.79|534.39|536.43|534.03|0
1653492280000|2022-05-25 15:24:40|537.29|534.89|537.29|534.89|537.29|534.89|536.79|534.39|0
1653492290000|2022-05-25 15:24:50|537.17|534.77|537.78|535.38|537.78|535.38|537.04|534.64|0
1653492300000|2022-05-25 15:25:00|537.29|534.89|537.53|535.13|537.53|535.13|537.29|534.89|0
1653492310000|2022-05-25 15:25:10|537.04|534.64|538.03|535.63|538.03|535.63|537.04|534.64|0
1653492320000|2022-05-25 15:25:20|538.28|535.88|539.51|537.11|539.51|537.11|538.28|535.88|0
1653492330000|2022-05-25 15:25:30|539.76|537.36|539.02|536.62|539.76|537.36|538.77|536.37|0
1653492340000|2022-05-25 15:25:40|539.51|537.11|539.27|536.87|539.76|537.36|539.27|536.87|0
1653492350000|2022-05-25 15:25:50|539.76|537.36|539.51|537.11|540.01|537.61|539.27|536.87|0
1653492360000|2022-05-25 15:26:00|540.01|537.61|541|538.6|541|538.6|540.01|537.61|0
1653492370000|2022-05-25 15:26:10|541.25|538.85|540.01|537.61|541.25|538.85|540.01|537.61|0
1653492380000|2022-05-25 15:26:20|540.5|538.1|539.51|537.11|540.5|538.1|539.51|537.11|0
1653492390000|2022-05-25 15:26:30|540.26|537.86|539.76|537.36|540.5|538.1|539.76|537.36|0
1653492400000|2022-05-25 15:26:40|541|538.6|541|538.6|541.25|538.85|540.75|538.35|0
1653492410000|2022-05-25 15:26:50|541.25|538.85|540.01|537.61|541.25|538.85|540.01|537.61|0
1653492420000|2022-05-25 15:27:00|540.26|537.86|540.75|538.35|540.75|538.35|540.01|537.61|0
1653492430000|2022-05-25 15:27:10|541|538.6|540.26|537.86|541|538.6|540.26|537.86|0
1653492440000|2022-05-25 15:27:20|540.5|538.1|540.01|537.61|540.5|538.1|539.51|537.11|0
1653492450000|2022-05-25 15:27:30|539.76|537.36|539.27|536.87|540.01|537.61|539.27|536.87|0
1653492460000|2022-05-25 15:27:40|539.51|537.11|539.76|537.36|539.76|537.36|539.02|536.62|0
1653492470000|2022-05-25 15:27:50|540.01|537.61|539.76|537.36|540.01|537.61|539.27|536.87|0
1653492480000|2022-05-25 15:28:00|539.51|537.11|538.77|536.37|539.51|537.11|538.77|536.37|0
1653492490000|2022-05-25 15:28:10|539.02|536.62|539.27|536.87|539.27|536.87|538.52|536.12|0
1653492500000|2022-05-25 15:28:20|538.52|536.12|539.02|536.62|539.51|537.11|538.52|536.12|0
1653492510000|2022-05-25 15:28:30|539.51|537.11|538.28|535.88|539.51|537.11|538.28|535.88|0
1653492520000|2022-05-25 15:28:40|538.77|536.37|539.02|536.62|539.02|536.62|538.28|535.88|0
1653492530000|2022-05-25 15:28:50|539.27|536.87|538.52|536.12|539.27|536.87|538.52|536.12|0
1653492540000|2022-05-25 15:29:00|538.77|536.37|538.77|536.37|539.27|536.87|538.77|536.37|0
1653492550000|2022-05-25 15:29:10|539.27|536.87|539.76|537.36|539.76|537.36|539.27|536.87|0
1653492560000|2022-05-25 15:29:20|539.27|536.87|540.26|537.86|540.5|538.1|539.27|536.87|0
1653492570000|2022-05-25 15:29:30|540.5|538.1|540.75|538.35|541|538.6|540.5|538.1|0
1653492580000|2022-05-25 15:29:40|539.51|537.11|540.01|537.61|540.01|537.61|539.51|537.11|0
1653492590000|2022-05-25 15:29:50|540.26|537.86|540.26|537.86|540.26|537.86|540.01|537.61|0
1653492600000|2022-05-25 15:30:00|540.01|537.61|543.48|541.08|543.48|541.08|540.01|537.61|0
1653492610000|2022-05-25 15:30:10|543.97|541.57|542.49|540.09|543.97|541.57|542.49|540.09|0
1653492620000|2022-05-25 15:30:20|543.48|541.08|544.22|541.82|544.22|541.82|543.48|541.08|0
1653492630000|2022-05-25 15:30:30|543.97|541.57|543.48|541.08|543.97|541.57|543.23|540.83|0
1653492640000|2022-05-25 15:30:40|542.98|540.58|543.23|540.83|543.23|540.83|542.98|540.58|0
1653492650000|2022-05-25 15:30:50|542.98|540.58|542.24|539.84|542.98|540.58|542.24|539.84|0
1653492660000|2022-05-25 15:31:00|543.23|540.83|543.72|541.32|544.22|541.82|543.23|540.83|0
1653492670000|2022-05-25 15:31:10|544.22|541.82|544.47|542.07|544.71|542.31|544.22|541.82|0
1653492680000|2022-05-25 15:31:20|544.22|541.82|542.48|540.08|544.22|541.82|542.48|540.08|0
1653492690000|2022-05-25 15:31:30|542.24|539.84|542.12|539.72|542.24|539.84|541.99|539.59|0
1653492700000|2022-05-25 15:31:40|541.99|539.59|541.25|538.85|541.99|539.59|541|538.6|0
1653492710000|2022-05-25 15:31:50|540.5|538.1|541.49|539.09|541.49|539.09|540.5|538.1|0
1653492720000|2022-05-25 15:32:00|541.74|539.34|540.63|538.23|541.74|539.34|540.63|538.23|0
1653492730000|2022-05-25 15:32:10|540.5|538.1|541|538.6|541|538.6|540.5|538.1|0
1653492740000|2022-05-25 15:32:20|541.49|539.09|542.73|540.33|542.73|540.33|541.49|539.09|0
1653492750000|2022-05-25 15:32:30|541.74|539.34|542.98|540.58|542.98|540.58|541.74|539.34|0
1653492760000|2022-05-25 15:32:40|543.48|541.08|543.48|541.08|543.48|541.08|542.61|540.21|0
1653492770000|2022-05-25 15:32:50|543.72|541.32|544.22|541.82|544.22|541.82|542.98|540.58|0
1653492780000|2022-05-25 15:33:00|545.21|542.81|546.45|544.05|546.45|544.05|545.21|542.81|0
1653492790000|2022-05-25 15:33:10|545.46|543.06|545.21|542.81|545.46|543.06|545.21|542.81|0
1653492800000|2022-05-25 15:33:20|544.96|542.56|544.71|542.31|544.96|542.56|544.47|542.07|0
1653492810000|2022-05-25 15:33:30|545.46|543.06|544.47|542.07|545.46|543.06|544.47|542.07|0
1653492820000|2022-05-25 15:33:40|545.21|542.81|545.46|543.06|546.2|543.8|545.21|542.81|0
1653492830000|2022-05-25 15:33:50|544.47|542.07|545.95|543.55|545.95|543.55|544.47|542.07|0
1653492840000|2022-05-25 15:34:00|546.7|544.3|548.18|545.78|548.18|545.78|546.7|544.3|0
1653492850000|2022-05-25 15:34:10|548.93|546.53|547.44|545.04|548.93|546.53|547.44|545.04|0
1653492860000|2022-05-25 15:34:20|548.68|546.28|548.43|546.03|549.17|546.77|548.43|546.03|0
1653492870000|2022-05-25 15:34:30|547.69|545.29|547.44|545.04|548.18|545.78|547.44|545.04|0
1653492880000|2022-05-25 15:34:40|547.69|545.29|547.69|545.29|547.69|545.29|547.19|544.79|0
1653492890000|2022-05-25 15:34:50|548.18|545.78|547.93|545.53|548.68|546.28|547.93|545.53|0
1653492900000|2022-05-25 15:35:00|548.18|545.78|546.45|544.05|548.18|545.78|546.45|544.05|0
1653492910000|2022-05-25 15:35:10|546.7|544.3|547.44|545.04|547.44|545.04|546.7|544.3|0
1653492920000|2022-05-25 15:35:20|547.69|545.29|549.17|546.77|549.17|546.77|547.69|545.29|0
1653492930000|2022-05-25 15:35:30|549.67|547.27|549.92|547.52|549.92|547.52|549.67|547.27|0
1653492940000|2022-05-25 15:35:40|552.89|550.49|553.39|550.99|554.13|551.73|552.89|550.49|0
1653492950000|2022-05-25 15:35:50|554.13|551.73|554.38|551.98|554.38|551.98|553.64|551.24|0
1653492960000|2022-05-25 15:36:00|553.88|551.48|554.38|551.98|554.38|551.98|553.88|551.48|0
1653492970000|2022-05-25 15:36:10|554.13|551.73|553.88|551.48|554.13|551.73|553.88|551.48|0
1653492980000|2022-05-25 15:36:20|554.13|551.73|553.88|551.48|554.13|551.73|553.88|551.48|0
1653492990000|2022-05-25 15:36:30|553.14|550.74|552.64|550.24|553.14|550.74|552.64|550.24|0
1653493000000|2022-05-25 15:36:40|553.14|550.74|552.03|549.63|553.14|550.74|552.03|549.63|0
1653493010000|2022-05-25 15:36:50|551.9|549.5|551.65|549.25|552.15|549.75|551.65|549.25|0
1653493020000|2022-05-25 15:37:00|551.9|549.5|551.64|549.24|552.15|549.75|551.64|549.24|0
1653493030000|2022-05-25 15:37:10|551.89|549.49|551.98|549.58|551.98|549.58|551.73|549.33|0
1653493040000|2022-05-25 15:37:20|552.48|550.08|553.47|551.07|553.47|551.07|552.48|550.08|0
1653493050000|2022-05-25 15:37:30|553.22|550.82|553.47|551.07|553.71|551.31|553.22|550.82|0
1653493060000|2022-05-25 15:37:40|553.22|550.82|553.47|551.07|553.96|551.56|553.22|550.82|0
1653493070000|2022-05-25 15:37:50|553.96|551.56|553.96|551.56|553.96|551.56|553.71|551.31|0
1653493080000|2022-05-25 15:38:00|554.46|552.06|555.45|553.05|555.45|553.05|554.46|552.06|0
1653493090000|2022-05-25 15:38:10|555.7|553.3|555.2|552.8|555.7|553.3|554.95|552.55|0
1653493100000|2022-05-25 15:38:20|555.45|553.05|556.19|553.79|556.94|554.54|555.45|553.05|0
1653493110000|2022-05-25 15:38:30|555.7|553.3|556.44|554.04|556.44|554.04|555.2|552.8|0
1653493120000|2022-05-25 15:38:40|556.19|553.79|555.45|553.05|556.44|554.04|555.45|553.05|0
1653493130000|2022-05-25 15:38:50|554.95|552.55|554.21|551.81|555.45|553.05|554.21|551.81|0
1653493140000|2022-05-25 15:39:00|554.46|552.06|552.97|550.57|554.46|552.06|552.72|550.32|0
1653493150000|2022-05-25 15:39:10|553.47|551.07|552.97|550.57|553.96|551.56|552.97|550.57|0
1653493160000|2022-05-25 15:39:20|552.72|550.32|552.48|550.08|553.22|550.82|552.48|550.08|0
1653493170000|2022-05-25 15:39:30|552.72|550.32|552.72|550.32|552.72|550.32|552.48|550.08|0
1653493180000|2022-05-25 15:39:40|552.97|550.57|551.98|549.58|552.97|550.57|551.48|549.08|0
1653493190000|2022-05-25 15:39:50|552.48|550.08|552.48|550.08|552.48|550.08|552.23|549.83|0
1653493200000|2022-05-25 15:40:00|553.35|550.95|553.71|551.31|553.71|551.31|552.97|550.57|0
1653493210000|2022-05-25 15:40:10|554.71|552.31|553.35|550.95|554.71|552.31|553.35|550.95|0
1653493220000|2022-05-25 15:40:20|553.47|551.07|552.72|550.32|553.47|551.07|552.72|550.32|0
1653493230000|2022-05-25 15:40:30|553.47|551.07|552.97|550.57|553.71|551.31|552.97|550.57|0
1653493240000|2022-05-25 15:40:40|553.71|551.31|551.98|549.58|553.71|551.31|551.98|549.58|0
1653493250000|2022-05-25 15:40:50|551.73|549.33|550.87|548.47|551.73|549.33|550.62|548.22|0
1653493260000|2022-05-25 15:41:00|550.74|548.34|550.99|548.59|550.99|548.59|550.74|548.34|0
1653493270000|2022-05-25 15:41:10|551.48|549.08|550.74|548.34|551.73|549.33|550.74|548.34|0
1653493280000|2022-05-25 15:41:20|550.99|548.59|550.99|548.59|551.73|549.33|550.99|548.59|0
1653493290000|2022-05-25 15:41:30|551.48|549.08|550.25|547.85|551.48|549.08|550.25|547.85|0
1653493300000|2022-05-25 15:41:40|550|547.6|550.49|548.09|550.49|548.09|550|547.6|0
1653493310000|2022-05-25 15:41:50|550.74|548.34|551.73|549.33|551.73|549.33|550.74|548.34|0
1653493320000|2022-05-25 15:42:00|551.98|549.58|554.21|551.81|554.21|551.81|551.98|549.58|0
1653493330000|2022-05-25 15:42:10|554.46|552.06|553.96|551.56|554.46|552.06|553.71|551.31|0
1653493340000|2022-05-25 15:42:20|554.21|551.81|554.7|552.3|554.7|552.3|554.21|551.81|0
1653493350000|2022-05-25 15:42:30|554.21|551.81|554.21|551.81|554.21|551.81|553.71|551.31|0
1653493360000|2022-05-25 15:42:40|553.6|551.2|552.97|550.57|553.84|551.44|552.97|550.57|0
1653493370000|2022-05-25 15:42:50|552.72|550.32|552.48|550.08|552.72|550.32|552.23|549.83|0
1653493380000|2022-05-25 15:43:00|552.85|550.45|551.48|549.08|552.85|550.45|551.48|549.08|0
1653493390000|2022-05-25 15:43:10|551.24|548.84|551.48|549.08|551.48|549.08|551.24|548.84|0
1653493400000|2022-05-25 15:43:20|551.24|548.84|550.99|548.59|551.48|549.08|550.99|548.59|0
1653493410000|2022-05-25 15:43:30|550.74|548.34|550.25|547.85|550.74|548.34|550.25|547.85|0
1653493420000|2022-05-25 15:43:40|549.75|547.35|550.74|548.34|550.74|548.34|549.75|547.35|0
1653493430000|2022-05-25 15:43:50|550.25|547.85|549.01|546.61|550.25|547.85|549.01|546.61|0
1653493440000|2022-05-25 15:44:00|548.27|545.87|546.28|543.88|548.27|545.87|546.28|543.88|0
1653493450000|2022-05-25 15:44:10|545.54|543.14|545.79|543.39|545.79|543.39|545.54|543.14|0
1653493460000|2022-05-25 15:44:20|545.54|543.14|546.53|544.13|546.53|544.13|545.54|543.14|0
1653493470000|2022-05-25 15:44:30|546.78|544.38|547.52|545.12|547.52|545.12|546.78|544.38|0
1653493480000|2022-05-25 15:44:40|547.77|545.37|547.52|545.12|547.77|545.37|547.52|545.12|0
1653493490000|2022-05-25 15:44:50|546.78|544.38|547.27|544.87|547.52|545.12|546.78|544.38|0
1653493500000|2022-05-25 15:45:00|547.52|545.12|547.65|545.25|547.77|545.37|547.52|545.12|0
1653493510000|2022-05-25 15:45:10|546.78|544.38|546.91|544.51|546.91|544.51|546.28|543.88|0
1653493520000|2022-05-25 15:45:20|547.27|544.87|547.27|544.87|547.9|545.5|547.27|544.87|0
1653493530000|2022-05-25 15:45:30|547.77|545.37|547.77|545.37|548.02|545.62|547.27|544.87|0
1653493540000|2022-05-25 15:45:40|547.52|545.12|546.28|543.88|547.52|545.12|546.28|543.88|0
1653493550000|2022-05-25 15:45:50|547.03|544.63|546.53|544.13|547.03|544.63|546.53|544.13|0
1653493560000|2022-05-25 15:46:00|546.04|543.64|546.28|543.88|546.28|543.88|546.04|543.64|0
1653493570000|2022-05-25 15:46:10|545.67|543.27|544.55|542.15|545.67|543.27|544.55|542.15|0
1653493580000|2022-05-25 15:46:20|545.42|543.02|546.78|544.38|546.78|544.38|545.42|543.02|0
1653493590000|2022-05-25 15:46:30|547.03|544.63|547.16|544.76|547.16|544.76|546.78|544.38|0
1653493600000|2022-05-25 15:46:40|547.52|545.12|548.27|545.87|548.27|545.87|547.52|545.12|0
1653493610000|2022-05-25 15:46:50|548.51|546.11|549.14|546.74|549.14|546.74|548.51|546.11|0
1653493620000|2022-05-25 15:47:00|549.26|546.86|548.02|545.62|549.26|546.86|548.02|545.62|0
1653493630000|2022-05-25 15:47:10|547.77|545.37|546.78|544.38|547.77|545.37|546.78|544.38|0
1653493640000|2022-05-25 15:47:20|547.27|544.87|546.53|544.13|547.27|544.87|546.53|544.13|0
1653493650000|2022-05-25 15:47:30|546.28|543.88|546.78|544.38|546.78|544.38|546.28|543.88|0
1653493660000|2022-05-25 15:47:40|545.79|543.39|546.66|544.26|546.78|544.38|545.79|543.39|0
1653493670000|2022-05-25 15:47:50|546.28|543.88|546.28|543.88|546.28|543.88|546.04|543.64|0
1653493680000|2022-05-25 15:48:00|545.79|543.39|546.04|543.64|546.04|543.64|544.8|542.4|0
1653493690000|2022-05-25 15:48:10|546.28|543.88|544.8|542.4|546.28|543.88|544.8|542.4|0
1653493700000|2022-05-25 15:48:20|545.05|542.65|544.55|542.15|545.05|542.65|544.55|542.15|0
1653493710000|2022-05-25 15:48:30|544.3|541.9|543.81|541.41|544.3|541.9|543.31|540.91|0
1653493720000|2022-05-25 15:48:40|544.3|541.9|544.43|542.03|544.8|542.4|544.3|541.9|0
1653493730000|2022-05-25 15:48:50|545.05|542.65|544.06|541.66|545.05|542.65|544.06|541.66|0
1653493740000|2022-05-25 15:49:00|544.3|541.9|545.05|542.65|545.05|542.65|544.06|541.66|0
1653493750000|2022-05-25 15:49:10|544.55|542.15|544.8|542.4|544.8|542.4|544.55|542.15|0
1653493760000|2022-05-25 15:49:20|545.29|542.89|545.05|542.65|545.29|542.89|545.05|542.65|0
1653493770000|2022-05-25 15:49:30|544.8|542.4|545.29|542.89|545.29|542.89|544.55|542.15|0
1653493780000|2022-05-25 15:49:40|545.18|542.78|544.8|542.4|545.29|542.89|544.8|542.4|0
1653493790000|2022-05-25 15:49:50|545.05|542.65|545.42|543.02|545.42|543.02|545.05|542.65|0
1653493800000|2022-05-25 15:50:00|545.29|542.89|544.8|542.4|545.29|542.89|544.8|542.4|0
1653493810000|2022-05-25 15:50:10|545.05|542.65|545.05|542.65|546.04|543.64|545.05|542.65|0
1653493820000|2022-05-25 15:50:20|544.8|542.4|544.3|541.9|545.05|542.65|544.3|541.9|0
1653493830000|2022-05-25 15:50:30|544.8|542.4|545.54|543.14|545.54|543.14|544.8|542.4|0
1653493840000|2022-05-25 15:50:40|544.93|542.53|544.19|541.79|544.93|542.53|544.19|541.79|0
1653493850000|2022-05-25 15:50:50|543.81|541.41|544.8|542.4|544.8|542.4|543.81|541.41|0
1653493860000|2022-05-25 15:51:00|545.79|543.39|547.03|544.63|547.03|544.63|545.79|543.39|0
1653493870000|2022-05-25 15:51:10|546.28|543.88|546.28|543.88|546.53|544.13|546.28|543.88|0
1653493880000|2022-05-25 15:51:20|546.78|544.38|547.77|545.37|547.77|545.37|546.78|544.38|0
1653493890000|2022-05-25 15:51:30|547.03|544.63|548.51|546.11|548.51|546.11|546.53|544.13|0
1653493900000|2022-05-25 15:51:40|548.02|545.62|548.51|546.11|548.51|546.11|548.02|545.62|0
1653493910000|2022-05-25 15:51:50|548.76|546.36|548.26|545.86|549.01|546.61|548.26|545.86|0
1653493920000|2022-05-25 15:52:00|547.52|545.12|547.52|545.12|547.52|545.12|546.78|544.38|0
1653493930000|2022-05-25 15:52:10|547.77|545.37|546.78|544.38|547.77|545.37|546.78|544.38|0
1653493940000|2022-05-25 15:52:20|547.03|544.63|546.53|544.13|547.03|544.63|546.53|544.13|0
1653493950000|2022-05-25 15:52:30|547.27|544.87|546.53|544.13|547.27|544.87|546.53|544.13|0
1653493960000|2022-05-25 15:52:40|547.03|544.63|546.78|544.38|547.03|544.63|546.78|544.38|0
1653493970000|2022-05-25 15:52:50|547.16|544.76|546.78|544.38|547.16|544.76|546.78|544.38|0
1653493980000|2022-05-25 15:53:00|546.53|544.13|545.29|542.89|546.53|544.13|545.29|542.89|0
1653493990000|2022-05-25 15:53:10|545.54|543.14|546.04|543.64|546.53|544.13|545.54|543.14|0
1653494000000|2022-05-25 15:53:20|546.66|544.26|547.27|544.87|547.27|544.87|546.66|544.26|0
1653494010000|2022-05-25 15:53:30|546.78|544.38|546.78|544.38|546.78|544.38|546.28|543.88|0
1653494020000|2022-05-25 15:53:40|546.53|544.13|546.28|543.88|547.03|544.63|546.28|543.88|0
1653494030000|2022-05-25 15:53:50|546.53|544.13|547.03|544.63|547.03|544.63|546.53|544.13|0
1653494040000|2022-05-25 15:54:00|547.52|545.12|547.52|545.12|548.15|545.75|547.52|545.12|0
1653494050000|2022-05-25 15:54:10|547.27|544.87|548.02|545.62|548.02|545.62|547.27|544.87|0
1653494060000|2022-05-25 15:54:20|547.9|545.5|547.77|545.37|548.26|545.86|547.77|545.37|0
1653494070000|2022-05-25 15:54:30|547.52|545.12|547.52|545.12|547.52|545.12|547.03|544.63|0
1653494080000|2022-05-25 15:54:40|547.03|544.63|547.52|545.12|547.52|545.12|547.03|544.63|0
1653494090000|2022-05-25 15:54:50|547.03|544.63|547.77|545.37|547.77|545.37|547.03|544.63|0
1653494100000|2022-05-25 15:55:00|547.27|544.87|546.53|544.13|547.77|545.37|546.53|544.13|0
1653494110000|2022-05-25 15:55:10|547.03|544.63|547.27|544.87|547.52|545.12|547.03|544.63|0
1653494120000|2022-05-25 15:55:20|547.4|545|548.02|545.62|548.02|545.62|546.78|544.38|0
1653494130000|2022-05-25 15:55:30|547.52|545.12|547.52|545.12|547.77|545.37|547.52|545.12|0
1653494140000|2022-05-25 15:55:40|547.27|544.87|547.03|544.63|547.27|544.87|547.03|544.63|0
1653494150000|2022-05-25 15:55:50|547.77|545.37|547.27|544.87|547.9|545.5|547.27|544.87|0
1653494160000|2022-05-25 15:56:00|547.52|545.12|546.78|544.38|547.52|545.12|546.78|544.38|0
1653494170000|2022-05-25 15:56:10|546.28|543.88|546.78|544.38|546.78|544.38|546.04|543.64|0
1653494180000|2022-05-25 15:56:20|547.27|544.87|546.78|544.38|547.27|544.87|546.78|544.38|0
1653494190000|2022-05-25 15:56:30|546.53|544.13|546.53|544.13|546.53|544.13|546.28|543.88|0
1653494200000|2022-05-25 15:56:40|546.04|543.64|546.28|543.88|546.53|544.13|546.04|543.64|0
1653494210000|2022-05-25 15:56:50|546.04|543.64|545.54|543.14|546.53|544.13|545.54|543.14|0
1653494220000|2022-05-25 15:57:00|545.79|543.39|546.53|544.13|546.53|544.13|545.54|543.14|0
1653494230000|2022-05-25 15:57:10|547.03|544.63|547.03|544.63|547.4|545|547.03|544.63|0
1653494240000|2022-05-25 15:57:20|546.28|543.88|546.53|544.13|546.53|544.13|545.79|543.39|0
1653494250000|2022-05-25 15:57:30|546.28|543.88|546.04|543.64|546.28|543.88|546.04|543.64|0
1653494260000|2022-05-25 15:57:40|546.28|543.88|545.79|543.39|546.28|543.88|545.79|543.39|0
1653494270000|2022-05-25 15:57:50|546.04|543.64|546.04|543.64|546.04|543.64|545.54|543.14|0
1653494280000|2022-05-25 15:58:00|545.54|543.14|545.29|542.89|545.54|543.14|545.05|542.65|0
1653494290000|2022-05-25 15:58:10|544.55|542.15|543.81|541.41|544.55|542.15|543.81|541.41|0
1653494300000|2022-05-25 15:58:20|543.56|541.16|543.56|541.16|543.56|541.16|542.82|540.42|0
1653494310000|2022-05-25 15:58:30|543.07|540.67|543.07|540.67|543.07|540.67|542.82|540.42|0
1653494320000|2022-05-25 15:58:40|543.31|540.91|543.81|541.41|543.81|541.41|543.31|540.91|0
1653494330000|2022-05-25 15:58:50|543.56|541.16|543.81|541.41|543.81|541.41|543.31|540.91|0
1653494340000|2022-05-25 15:59:00|544.3|541.9|545.79|543.39|545.79|543.39|544.3|541.9|0
1653494350000|2022-05-25 15:59:10|546.04|543.64|544.8|542.4|546.04|543.64|544.8|542.4|0
1653494360000|2022-05-25 15:59:20|545.79|543.39|546.04|543.64|546.04|543.64|545.67|543.27|0
1653494370000|2022-05-25 15:59:30|545.98|543.58|546.98|544.58|546.98|544.58|545.98|543.58|0
1653494380000|2022-05-25 15:59:40|547.23|544.83|547.48|545.08|547.48|545.08|546.98|544.58|0
1653494390000|2022-05-25 15:59:50|546.73|544.33|547.48|545.08|547.48|545.08|546.49|544.09|0
1653494400000|2022-05-25 16:00:00|547.36|544.96|546.98|544.58|547.36|544.96|545.99|543.59|0
1653494410000|2022-05-25 16:00:10|546.73|544.33|547.23|544.83|547.48|545.08|546.73|544.33|0
1653494420000|2022-05-25 16:00:20|546.98|544.58|547.23|544.83|547.23|544.83|546.98|544.58|0
1653494430000|2022-05-25 16:00:30|546.12|543.72|546.24|543.84|546.24|543.84|545.99|543.59|0
1653494440000|2022-05-25 16:00:40|546.49|544.09|546.24|543.84|546.49|544.09|545.74|543.34|0
1653494450000|2022-05-25 16:00:50|545.49|543.09|546.24|543.84|546.24|543.84|545.49|543.09|0
1653494460000|2022-05-25 16:01:00|546.73|544.33|546.98|544.58|546.98|544.58|546.48|544.08|0
1653494470000|2022-05-25 16:01:10|546.73|544.33|547.72|545.32|547.72|545.32|546.73|544.33|0
1653494480000|2022-05-25 16:01:20|547.97|545.57|546.24|543.84|547.97|545.57|546.24|543.84|0
1653494490000|2022-05-25 16:01:30|545.99|543.59|545.25|542.85|545.99|543.59|545.25|542.85|0
1653494500000|2022-05-25 16:01:40|544.75|542.35|544.01|541.61|544.75|542.35|544.01|541.61|0
1653494510000|2022-05-25 16:01:50|544.5|542.1|544.01|541.61|544.5|542.1|544.01|541.61|0
1653494520000|2022-05-25 16:02:00|543.76|541.36|543.51|541.11|543.76|541.36|543.02|540.62|0
1653494530000|2022-05-25 16:02:10|544.01|541.61|542.77|540.37|544.01|541.61|542.77|540.37|0
1653494540000|2022-05-25 16:02:20|543.27|540.87|542.52|540.12|543.27|540.87|542.52|540.12|0
1653494550000|2022-05-25 16:02:30|542.28|539.88|543.51|541.11|543.51|541.11|542.03|539.63|0
1653494560000|2022-05-25 16:02:40|543.27|540.87|542.52|540.12|543.27|540.87|542.52|540.12|0
1653494570000|2022-05-25 16:02:50|542.28|539.88|542.28|539.88|542.28|539.88|542.16|539.76|0
1653494580000|2022-05-25 16:03:00|542.03|539.63|543.27|540.87|543.27|540.87|542.03|539.63|0
1653494590000|2022-05-25 16:03:10|543.02|540.62|543.76|541.36|544.01|541.61|543.02|540.62|0
1653494600000|2022-05-25 16:03:20|544.38|541.98|544.26|541.86|544.38|541.98|544.26|541.86|0
1653494610000|2022-05-25 16:03:30|545|542.6|545.49|543.09|545.49|543.09|545|542.6|0
1653494620000|2022-05-25 16:03:40|545.74|543.34|545.25|542.85|545.74|543.34|544.75|542.35|0
1653494630000|2022-05-25 16:03:50|545|542.6|545.25|542.85|545.25|542.85|545|542.6|0
1653494640000|2022-05-25 16:04:00|545.49|543.09|545|542.6|545.49|543.09|544.01|541.61|0
1653494650000|2022-05-25 16:04:10|544.75|542.35|544.5|542.1|545.49|543.09|544.5|542.1|0
1653494660000|2022-05-25 16:04:20|544.75|542.35|544.5|542.1|545|542.6|544.5|542.1|0
1653494670000|2022-05-25 16:04:30|545.25|542.85|545|542.6|545.74|543.34|545|542.6|0
1653494680000|2022-05-25 16:04:40|544.75|542.35|545.25|542.85|545.25|542.85|544.75|542.35|0
1653494690000|2022-05-25 16:04:50|545.49|543.09|544.75|542.35|545.49|543.09|544.75|542.35|0
1653494700000|2022-05-25 16:05:00|545|542.6|544.01|541.61|545|542.6|544.01|541.61|0
1653494710000|2022-05-25 16:05:10|544.26|541.86|544.5|542.1|544.5|542.1|544.01|541.61|0
1653494720000|2022-05-25 16:05:20|543.76|541.36|543.02|540.62|543.76|541.36|543.02|540.62|0
1653494730000|2022-05-25 16:05:30|543.27|540.87|544.01|541.61|544.01|541.61|543.27|540.87|0
1653494740000|2022-05-25 16:05:40|543.76|541.36|544.75|542.35|544.75|542.35|543.76|541.36|0
1653494750000|2022-05-25 16:05:50|544.63|542.23|543.76|541.36|544.75|542.35|543.76|541.36|0
1653494760000|2022-05-25 16:06:00|543.51|541.11|544.01|541.61|544.01|541.61|542.77|540.37|0
1653494770000|2022-05-25 16:06:10|544.5|542.1|544.38|541.98|544.75|542.35|544.01|541.61|0
1653494780000|2022-05-25 16:06:20|544.75|542.35|544.5|542.1|544.75|542.35|544.01|541.61|0
1653494790000|2022-05-25 16:06:30|543.76|541.36|544.01|541.61|544.01|541.61|543.76|541.36|0
1653494800000|2022-05-25 16:06:40|543.76|541.36|545.25|542.85|545.25|542.85|543.76|541.36|0
1653494810000|2022-05-25 16:06:50|545|542.6|545.49|543.09|545.49|543.09|544.75|542.35|0
1653494820000|2022-05-25 16:07:00|545.74|543.34|545.25|542.85|545.74|543.34|545.25|542.85|0
1653494830000|2022-05-25 16:07:10|545|542.6|544.01|541.61|545.25|542.85|544.01|541.61|0
1653494840000|2022-05-25 16:07:20|544.5|542.1|545.25|542.85|545.49|543.09|544.5|542.1|0
1653494850000|2022-05-25 16:07:30|545.38|542.98|545.25|542.85|545.49|543.09|545.25|542.85|0
1653494860000|2022-05-25 16:07:40|545.13|542.73|544.75|542.35|545.13|542.73|544.75|542.35|0
1653494870000|2022-05-25 16:07:50|544.01|541.61|544.26|541.86|544.75|542.35|544.01|541.61|0
1653494880000|2022-05-25 16:08:00|545|542.6|545|542.6|545|542.6|544.5|542.1|0
1653494890000|2022-05-25 16:08:10|545.49|543.09|545.49|543.09|545.49|543.09|545.49|543.09|0
1653494900000|2022-05-25 16:08:20|545.74|543.34|545|542.6|545.74|543.34|544.75|542.35|0
1653494910000|2022-05-25 16:08:30|545.37|542.97|545.99|543.59|545.99|543.59|545.25|542.85|0
1653494920000|2022-05-25 16:08:40|546.24|543.84|545.74|543.34|546.48|544.08|545.74|543.34|0
1653494930000|2022-05-25 16:08:50|546.48|544.08|546.73|544.33|546.73|544.33|546.48|544.08|0
1653494940000|2022-05-25 16:09:00|546.98|544.58|546.24|543.84|547.23|544.83|546.24|543.84|0
1653494950000|2022-05-25 16:09:10|546.73|544.33|546.98|544.58|546.98|544.58|546.73|544.33|0
1653494960000|2022-05-25 16:09:20|548.22|545.82|548.96|546.56|548.96|546.56|547.97|545.57|0
1653494970000|2022-05-25 16:09:30|550.2|547.8|552.43|550.03|552.68|550.28|550.2|547.8|0
1653494980000|2022-05-25 16:09:40|552.18|549.78|550.94|548.54|552.18|549.78|550.94|548.54|0
1653494990000|2022-05-25 16:09:50|551.19|548.79|551.44|549.04|551.93|549.53|551.19|548.79|0
1653495000000|2022-05-25 16:10:00|552.68|550.28|552.18|549.78|552.68|550.28|552.18|549.78|0
1653495010000|2022-05-25 16:10:10|551.69|549.29|550.45|548.05|551.69|549.29|550.45|548.05|0
1653495020000|2022-05-25 16:10:20|550.94|548.54|551.19|548.79|551.69|549.29|550.94|548.54|0
1653495030000|2022-05-25 16:10:30|551.44|549.04|551.44|549.04|551.69|549.29|551.44|549.04|0
1653495040000|2022-05-25 16:10:40|551.69|549.29|550.7|548.3|551.69|549.29|550.7|548.3|0
1653495050000|2022-05-25 16:10:50|551.19|548.79|550.94|548.54|551.19|548.79|550.7|548.3|0
1653495060000|2022-05-25 16:11:00|550.2|547.8|549.95|547.55|550.2|547.8|549.95|547.55|0
1653495070000|2022-05-25 16:11:10|550.2|547.8|548.47|546.07|550.2|547.8|548.47|546.07|0
1653495080000|2022-05-25 16:11:20|548.71|546.31|548.47|546.07|548.71|546.31|548.47|546.07|0
1653495090000|2022-05-25 16:11:30|547.47|545.07|547.97|545.57|547.97|545.57|547.47|545.07|0
1653495100000|2022-05-25 16:11:40|548.22|545.82|548.47|546.07|548.71|546.31|548.22|545.82|0
1653495110000|2022-05-25 16:11:50|547.72|545.32|547.23|544.83|547.72|545.32|547.23|544.83|0
1653495120000|2022-05-25 16:12:00|547.47|545.07|548.47|546.07|548.47|546.07|547.23|544.83|0
1653495130000|2022-05-25 16:12:10|547.97|545.57|548.22|545.82|548.96|546.56|547.97|545.57|0
1653495140000|2022-05-25 16:12:20|548.47|546.07|548.22|545.82|548.47|546.07|548.22|545.82|0
1653495150000|2022-05-25 16:12:30|548.71|546.31|549.46|547.06|549.46|547.06|548.71|546.31|0
1653495160000|2022-05-25 16:12:40|549.7|547.3|549.7|547.3|550.2|547.8|549.7|547.3|0
1653495170000|2022-05-25 16:12:50|549.21|546.81|549.46|547.06|549.46|547.06|549.21|546.81|0
1653495180000|2022-05-25 16:13:00|550.2|547.8|549.7|547.3|550.2|547.8|548.71|546.31|0
1653495190000|2022-05-25 16:13:10|549.21|546.81|549.7|547.3|550.2|547.8|549.21|546.81|0
1653495200000|2022-05-25 16:13:20|549.95|547.55|549.95|547.55|549.95|547.55|549.95|547.55|0
1653495210000|2022-05-25 16:13:30|549.7|547.3|550.82|548.42|550.82|548.42|549.7|547.3|0
1653495220000|2022-05-25 16:13:40|550.94|548.54|550.2|547.8|550.94|548.54|549.95|547.55|0
1653495230000|2022-05-25 16:13:50|549.7|547.3|550.94|548.54|550.94|548.54|549.7|547.3|0
1653495240000|2022-05-25 16:14:00|550.45|548.05|549.09|546.69|550.45|548.05|548.96|546.56|0
1653495250000|2022-05-25 16:14:10|549.46|547.06|549.09|546.69|549.46|547.06|549.09|546.69|0
1653495260000|2022-05-25 16:14:20|548.71|546.31|549.46|547.06|549.46|547.06|548.71|546.31|0
1653495270000|2022-05-25 16:14:30|548.71|546.31|548.71|546.31|548.71|546.31|548.47|546.07|0
1653495280000|2022-05-25 16:14:40|549.09|546.69|548.96|546.56|549.09|546.69|548.96|546.56|0
1653495290000|2022-05-25 16:14:50|548.71|546.31|548.71|546.31|548.96|546.56|548.71|546.31|0
1653495300000|2022-05-25 16:15:00|548.96|546.56|547.97|545.57|548.96|546.56|547.97|545.57|0
1653495310000|2022-05-25 16:15:10|548.22|545.82|548.71|546.31|548.96|546.56|548.22|545.82|0
1653495320000|2022-05-25 16:15:20|548.35|545.95|548.71|546.31|548.71|546.31|548.22|545.82|0
1653495330000|2022-05-25 16:15:30|548.22|545.82|548.71|546.31|548.71|546.31|547.97|545.57|0
1653495340000|2022-05-25 16:15:40|548.47|546.07|549.21|546.81|549.21|546.81|548.47|546.07|0
1653495350000|2022-05-25 16:15:50|548.71|546.31|549.21|546.81|549.21|546.81|548.71|546.31|0
1653495360000|2022-05-25 16:16:00|548.96|546.56|550.08|547.68|550.08|547.68|548.71|546.31|0
1653495370000|2022-05-25 16:16:10|549.95|547.55|549.7|547.3|549.95|547.55|549.7|547.3|0
1653495380000|2022-05-25 16:16:20|549.95|547.55|549.21|546.81|549.95|547.55|549.21|546.81|0
1653495390000|2022-05-25 16:16:30|550.2|547.8|549.59|547.19|550.2|547.8|549.59|547.19|0
1653495400000|2022-05-25 16:16:40|549.46|547.06|550.45|548.05|550.45|548.05|549.46|547.06|0
1653495410000|2022-05-25 16:16:50|549.7|547.3|549.46|547.06|549.7|547.3|549.46|547.06|0
1653495420000|2022-05-25 16:17:00|549.21|546.81|548.22|545.82|549.21|546.81|547.97|545.57|0
1653495430000|2022-05-25 16:17:10|548.47|546.07|548.71|546.31|549.21|546.81|548.47|546.07|0
1653495440000|2022-05-25 16:17:20|548.22|545.82|549.21|546.81|549.21|546.81|548.22|545.82|0
1653495450000|2022-05-25 16:17:30|548.96|546.56|548.71|546.31|549.34|546.94|548.71|546.31|0
1653495460000|2022-05-25 16:17:40|549.7|547.3|550.2|547.8|550.2|547.8|549.46|547.06|0
1653495470000|2022-05-25 16:17:50|550.45|548.05|551.19|548.79|551.19|548.79|550.45|548.05|0
1653495480000|2022-05-25 16:18:00|551.44|549.04|551.44|549.04|551.69|549.29|551.44|549.04|0
1653495490000|2022-05-25 16:18:10|551.93|549.53|552.93|550.53|552.93|550.53|551.93|549.53|0
1653495500000|2022-05-25 16:18:20|553.42|551.02|553.17|550.77|553.92|551.52|553.17|550.77|0
1653495510000|2022-05-25 16:18:30|554.16|551.76|553.17|550.77|554.16|551.76|553.17|550.77|0
1653495520000|2022-05-25 16:18:40|553.42|551.02|552.43|550.03|553.42|551.02|552.43|550.03|0
1653495530000|2022-05-25 16:18:50|552.68|550.28|552.18|549.78|552.68|550.28|551.93|549.53|0
1653495540000|2022-05-25 16:19:00|553.17|550.77|551.69|549.29|553.17|550.77|551.69|549.29|0
1653495550000|2022-05-25 16:19:10|552.18|549.78|552.18|549.78|552.43|550.03|552.18|549.78|0
1653495560000|2022-05-25 16:19:20|552.68|550.28|553.17|550.77|553.42|551.02|552.68|550.28|0
1653495570000|2022-05-25 16:19:30|552.93|550.53|554.91|552.51|554.91|552.51|552.93|550.53|0
1653495580000|2022-05-25 16:19:40|554.41|552.01|552.93|550.53|554.41|552.01|552.93|550.53|0
1653495590000|2022-05-25 16:19:50|552.68|550.28|552.68|550.28|552.68|550.28|552.43|550.03|0
1653495600000|2022-05-25 16:20:00|553.42|551.02|554.66|552.26|554.66|552.26|553.42|551.02|0
1653495610000|2022-05-25 16:20:10|554.91|552.51|554.66|552.26|554.91|552.51|554.66|552.26|0
1653495620000|2022-05-25 16:20:20|553.92|551.52|553.67|551.27|553.92|551.52|553.42|551.02|0
1653495630000|2022-05-25 16:20:30|552.93|550.53|554.41|552.01|554.41|552.01|552.93|550.53|0
1653495640000|2022-05-25 16:20:40|553.92|551.52|554.41|552.01|554.66|552.26|553.92|551.52|0
1653495650000|2022-05-25 16:20:50|554.91|552.51|554.91|552.51|555.4|553|554.91|552.51|0
1653495660000|2022-05-25 16:21:00|555.65|553.25|555.4|553|555.65|553.25|555.4|553|0
1653495670000|2022-05-25 16:21:10|556.15|553.75|556.15|553.75|556.64|554.24|556.15|553.75|0
1653495680000|2022-05-25 16:21:20|556.52|554.12|556.64|554.24|556.64|554.24|556.15|553.75|0
1653495690000|2022-05-25 16:21:30|556.4|554|556.89|554.49|556.89|554.49|556.4|554|0
1653495700000|2022-05-25 16:21:40|557.14|554.74|558.38|555.98|558.38|555.98|557.14|554.74|0
1653495710000|2022-05-25 16:21:50|558.13|555.73|557.88|555.48|558.13|555.73|557.88|555.48|0
1653495720000|2022-05-25 16:22:00|558.38|555.98|559.87|557.47|559.87|557.47|558.38|555.98|0
1653495730000|2022-05-25 16:22:10|560.12|557.72|560.12|557.72|560.12|557.72|559.87|557.47|0
1653495740000|2022-05-25 16:22:20|559.87|557.47|559.5|557.1|559.87|557.47|559.37|556.97|0
1653495750000|2022-05-25 16:22:30|559.37|556.97|559.87|557.47|559.87|557.47|559.37|556.97|0
1653495760000|2022-05-25 16:22:40|560.12|557.72|560.12|557.72|560.36|557.96|559.62|557.22|0
1653495770000|2022-05-25 16:22:50|559.87|557.47|559.62|557.22|559.87|557.47|559.62|557.22|0
1653495780000|2022-05-25 16:23:00|559.12|556.72|558.38|555.98|559.12|556.72|558.13|555.73|0
1653495790000|2022-05-25 16:23:10|558.13|555.73|558.88|556.48|558.88|556.48|558.13|555.73|0
1653495800000|2022-05-25 16:23:20|558.63|556.23|557.88|555.48|558.63|556.23|557.88|555.48|0
1653495810000|2022-05-25 16:23:30|558.63|556.23|558.63|556.23|558.63|556.23|558.63|556.23|0
1653495820000|2022-05-25 16:23:40|559.12|556.72|559.37|556.97|559.37|556.97|559.12|556.72|0
1653495830000|2022-05-25 16:23:50|558.88|556.48|559|556.6|559.12|556.72|558.63|556.23|0
1653495840000|2022-05-25 16:24:00|558.63|556.23|558.13|555.73|558.63|556.23|558.13|555.73|0
1653495850000|2022-05-25 16:24:10|557.88|555.48|558.88|556.48|558.88|556.48|557.88|555.48|0
1653495860000|2022-05-25 16:24:20|559.37|556.97|559.37|556.97|559.37|556.97|559.12|556.72|0
1653495870000|2022-05-25 16:24:30|559.12|556.72|559.12|556.72|559.37|556.97|558.88|556.48|0
1653495880000|2022-05-25 16:24:40|559.37|556.97|559.37|556.97|559.62|557.22|559.37|556.97|0
1653495890000|2022-05-25 16:24:50|559.62|557.22|559.87|557.47|560|557.6|559.62|557.22|0
1653495900000|2022-05-25 16:25:00|559.37|556.97|560.12|557.72|560.12|557.72|559.37|556.97|0
1653495910000|2022-05-25 16:25:10|559.87|557.47|560.36|557.96|560.36|557.96|559.87|557.47|0
1653495920000|2022-05-25 16:25:20|559.87|557.47|561.36|558.96|561.36|558.96|559.87|557.47|0
1653495930000|2022-05-25 16:25:30|560.86|558.46|562.1|559.7|562.1|559.7|560.86|558.46|0
1653495940000|2022-05-25 16:25:40|562.6|560.2|562.1|559.7|562.6|560.2|562.1|559.7|0
1653495950000|2022-05-25 16:25:50|561.6|559.2|562.1|559.7|562.1|559.7|561.36|558.96|0
1653495960000|2022-05-25 16:26:00|562.35|559.95|562.84|560.44|563.09|560.69|562.35|559.95|0
1653495970000|2022-05-25 16:26:10|563.09|560.69|562.6|560.2|563.09|560.69|562.6|560.2|0
1653495980000|2022-05-25 16:26:20|562.97|560.57|564.08|561.68|564.08|561.68|562.84|560.44|0
1653495990000|2022-05-25 16:26:30|563.84|561.44|563.84|561.44|564.33|561.93|563.84|561.44|0
1653496000000|2022-05-25 16:26:40|563.34|560.94|563.84|561.44|563.84|561.44|563.34|560.94|0
1653496010000|2022-05-25 16:26:50|563.59|561.19|563.59|561.19|563.84|561.44|563.59|561.19|0
1653496020000|2022-05-25 16:27:00|563.84|561.44|565.33|562.93|565.33|562.93|563.84|561.44|0
1653496030000|2022-05-25 16:27:10|564.83|562.43|565.33|562.93|565.33|562.93|564.83|562.43|0
1653496040000|2022-05-25 16:27:20|564.83|562.43|565.33|562.93|565.33|562.93|564.83|562.43|0
1653496050000|2022-05-25 16:27:30|565.08|562.68|564.33|561.93|565.08|562.68|564.33|561.93|0
1653496060000|2022-05-25 16:27:40|564.83|562.43|564.83|562.43|564.83|562.43|564.83|562.43|0
1653496070000|2022-05-25 16:27:50|565.08|562.68|565.08|562.68|565.08|562.68|564.83|562.43|0
1653496080000|2022-05-25 16:28:00|565.57|563.17|566.07|563.67|566.57|564.17|565.57|563.17|0
1653496090000|2022-05-25 16:28:10|566.57|564.17|566.32|563.92|566.81|564.41|566.32|563.92|0
1653496100000|2022-05-25 16:28:20|566.07|563.67|564.83|562.43|566.07|563.67|564.83|562.43|0
1653496110000|2022-05-25 16:28:30|565.08|562.68|564.83|562.43|565.08|562.68|564.83|562.43|0
1653496120000|2022-05-25 16:28:40|563.84|561.44|564.08|561.68|564.33|561.93|563.84|561.44|0
1653496130000|2022-05-25 16:28:50|563.84|561.44|562.84|560.44|563.84|561.44|562.84|560.44|0
1653496140000|2022-05-25 16:29:00|562.6|560.2|562.6|560.2|562.6|560.2|562.6|560.2|0
1653496150000|2022-05-25 16:29:10|563.59|561.19|562.84|560.44|563.59|561.19|562.84|560.44|0
1653496160000|2022-05-25 16:29:20|563.34|560.94|563.34|560.94|563.59|561.19|563.34|560.94|0
1653496170000|2022-05-25 16:29:30|562.6|560.2|563.34|560.94|563.59|561.19|562.6|560.2|0
1653496180000|2022-05-25 16:29:40|563.59|561.19|562.84|560.44|563.59|561.19|562.84|560.44|0
1653496190000|2022-05-25 16:29:50|563.09|560.69|561.73|559.33|563.09|560.69|561.73|559.33|0
1653496200000|2022-05-25 16:30:00|561.36|558.96|560.61|558.21|561.36|558.96|560.61|558.21|0
1653496210000|2022-05-25 16:30:10|560.11|557.71|559.87|557.47|560.11|557.71|559.87|557.47|0
1653496220000|2022-05-25 16:30:20|560.11|557.71|558.87|556.47|560.11|557.71|558.87|556.47|0
1653496230000|2022-05-25 16:30:30|559.12|556.72|558.87|556.47|559.62|557.22|558.87|556.47|0
1653496240000|2022-05-25 16:30:40|558.63|556.23|558.87|556.47|559.37|556.97|558.38|555.98|0
1653496250000|2022-05-25 16:30:50|559.12|556.72|559.62|557.22|559.62|557.22|559.12|556.72|0
1653496260000|2022-05-25 16:31:00|559.25|556.85|559.37|556.97|559.62|557.22|559.12|556.72|0
1653496270000|2022-05-25 16:31:10|559.87|557.47|559.62|557.22|560.11|557.71|559.37|556.97|0
1653496280000|2022-05-25 16:31:20|559.25|556.85|559.12|556.72|559.25|556.85|558.87|556.47|0
1653496290000|2022-05-25 16:31:30|559.5|557.1|559.12|556.72|559.5|557.1|559.12|556.72|0
1653496300000|2022-05-25 16:31:40|559.62|557.22|558.38|555.98|559.62|557.22|558.38|555.98|0
1653496310000|2022-05-25 16:31:50|559|556.6|558.87|556.47|559.12|556.72|558.63|556.23|0
1653496320000|2022-05-25 16:32:00|558.63|556.23|558.38|555.98|558.63|556.23|558.38|555.98|0
1653496330000|2022-05-25 16:32:10|558.13|555.73|558.62|556.22|558.62|556.22|557.39|554.99|0
1653496340000|2022-05-25 16:32:20|558.87|556.47|559.11|556.71|559.11|556.71|558.62|556.22|0
1653496350000|2022-05-25 16:32:30|558.87|556.47|559.11|556.71|559.36|556.96|558.87|556.47|0
1653496360000|2022-05-25 16:32:40|558.87|556.47|559.61|557.21|559.61|557.21|558.37|555.97|0
1653496370000|2022-05-25 16:32:50|559.11|556.71|559.61|557.21|559.61|557.21|559.11|556.71|0
1653496380000|2022-05-25 16:33:00|559.86|557.46|561.35|558.95|561.35|558.95|559.86|557.46|0
1653496390000|2022-05-25 16:33:10|561.1|558.7|561.59|559.19|561.84|559.44|561.1|558.7|0
1653496400000|2022-05-25 16:33:20|561.84|559.44|562.59|560.19|562.59|560.19|561.84|559.44|0
1653496410000|2022-05-25 16:33:30|562.34|559.94|562.34|559.94|562.59|560.19|562.34|559.94|0
1653496420000|2022-05-25 16:33:40|561.84|559.44|561.35|558.95|561.84|559.44|561.35|558.95|0
1653496430000|2022-05-25 16:33:50|562.34|559.94|561.84|559.44|562.34|559.94|561.84|559.44|0
1653496440000|2022-05-25 16:34:00|562.34|559.94|563.08|560.68|563.08|560.68|562.34|559.94|0
1653496450000|2022-05-25 16:34:10|562.96|560.56|562.34|559.94|562.96|560.56|562.34|559.94|0
1653496460000|2022-05-25 16:34:20|562.09|559.69|562.34|559.94|562.34|559.94|561.59|559.19|0
1653496470000|2022-05-25 16:34:30|562.59|560.19|561.84|559.44|562.59|560.19|561.84|559.44|0
1653496480000|2022-05-25 16:34:40|561.59|559.19|562.59|560.19|562.72|560.32|561.59|559.19|0
1653496490000|2022-05-25 16:34:50|562.34|559.94|562.09|559.69|562.59|560.19|562.09|559.69|0
1653496500000|2022-05-25 16:35:00|562.84|560.44|562.22|559.82|562.84|560.44|562.22|559.82|0
1653496510000|2022-05-25 16:35:10|562.59|560.19|562.34|559.94|562.59|560.19|561.84|559.44|0
1653496520000|2022-05-25 16:35:20|562.96|560.56|562.59|560.19|562.96|560.56|562.59|560.19|0
1653496530000|2022-05-25 16:35:30|562.09|559.69|562.83|560.43|562.84|560.44|562.09|559.69|0
1653496540000|2022-05-25 16:35:40|563.08|560.68|562.83|560.43|563.08|560.68|562.59|560.19|0
1653496550000|2022-05-25 16:35:50|563.33|560.93|563.33|560.93|563.58|561.18|563.33|560.93|0
1653496560000|2022-05-25 16:36:00|564.82|562.42|565.69|563.29|565.69|563.29|564.82|562.42|0
1653496570000|2022-05-25 16:36:10|566.06|563.66|566.56|564.16|567.3|564.9|566.06|563.66|0
1653496580000|2022-05-25 16:36:20|566.81|564.41|565.32|562.92|566.81|564.41|565.32|562.92|0
1653496590000|2022-05-25 16:36:30|565.56|563.16|566.06|563.66|566.06|563.66|565.56|563.16|0
1653496600000|2022-05-25 16:36:40|566.56|564.16|566.31|563.91|566.56|564.16|566.31|563.91|0
1653496610000|2022-05-25 16:36:50|566.81|564.41|566.31|563.91|566.81|564.41|566.31|563.91|0
1653496620000|2022-05-25 16:37:00|567.05|564.65|566.93|564.53|567.3|564.9|566.93|564.53|0
1653496630000|2022-05-25 16:37:10|566.81|564.41|564.57|562.17|566.81|564.41|564.57|562.17|0
1653496640000|2022-05-25 16:37:20|564.82|562.42|564.57|562.17|564.82|562.42|564.57|562.17|0
1653496650000|2022-05-25 16:37:30|565.32|562.92|564.82|562.42|565.32|562.92|564.57|562.17|0
1653496660000|2022-05-25 16:37:40|564.57|562.17|564.82|562.42|565.32|562.92|564.57|562.17|0
1653496670000|2022-05-25 16:37:50|564.57|562.17|565.07|562.67|565.07|562.67|564.57|562.17|0
1653496680000|2022-05-25 16:38:00|564.32|561.92|564.08|561.68|564.32|561.92|564.08|561.68|0
1653496690000|2022-05-25 16:38:10|563.46|561.06|563.33|560.93|563.46|561.06|563.08|560.68|0
1653496700000|2022-05-25 16:38:20|562.83|560.43|563.08|560.68|563.08|560.68|562.47|560.07|0
1653496710000|2022-05-25 16:38:30|562.34|559.94|561.1|558.7|562.34|559.94|561.1|558.7|0
1653496720000|2022-05-25 16:38:40|560.85|558.45|560.85|558.45|561.35|558.95|560.85|558.45|0
1653496730000|2022-05-25 16:38:50|560.6|558.2|561.1|558.7|561.1|558.7|560.6|558.2|0
1653496740000|2022-05-25 16:39:00|561.72|559.32|562.34|559.94|562.34|559.94|561.72|559.32|0
1653496750000|2022-05-25 16:39:10|562.83|560.43|562.83|560.43|562.83|560.43|562.83|560.43|0
1653496760000|2022-05-25 16:39:20|563.08|560.68|562.59|560.19|563.08|560.68|562.59|560.19|0
1653496770000|2022-05-25 16:39:30|562.83|560.43|563.08|560.68|563.08|560.68|562.59|560.19|0
1653496780000|2022-05-25 16:39:40|563.58|561.18|563.83|561.43|563.83|561.43|563.58|561.18|0
1653496790000|2022-05-25 16:39:50|563.33|560.93|563.83|561.43|563.83|561.43|562.59|560.19|0
1653496800000|2022-05-25 16:40:00|564.08|561.68|563.33|560.93|564.08|561.68|563.33|560.93|0
1653496810000|2022-05-25 16:40:10|563.83|561.43|562.09|559.69|563.83|561.43|562.09|559.69|0
1653496820000|2022-05-25 16:40:20|561.84|559.44|562.34|559.94|562.34|559.94|561.84|559.44|0
1653496830000|2022-05-25 16:40:30|562.72|560.32|562.59|560.19|562.72|560.32|562.09|559.69|0
1653496840000|2022-05-25 16:40:40|562.09|559.69|562.09|559.69|562.09|559.69|562.09|559.69|0
1653496850000|2022-05-25 16:40:50|562.59|560.19|561.84|559.44|562.59|560.19|561.84|559.44|0
1653496860000|2022-05-25 16:41:00|562.09|559.69|562.34|559.94|562.83|560.43|562.09|559.69|0
1653496870000|2022-05-25 16:41:10|563.08|560.68|562.59|560.19|563.08|560.68|562.59|560.19|0
1653496880000|2022-05-25 16:41:20|561.97|559.57|561.59|559.19|561.97|559.57|561.35|558.95|0
1653496890000|2022-05-25 16:41:30|561.35|558.95|561.59|559.19|561.84|559.44|561.35|558.95|0
1653496900000|2022-05-25 16:41:40|562.09|559.69|561.1|558.7|562.09|559.69|561.1|558.7|0
1653496910000|2022-05-25 16:41:50|560.73|558.33|560.85|558.45|561.1|558.7|560.73|558.33|0
1653496920000|2022-05-25 16:42:00|561.1|558.7|561.35|558.95|561.59|559.19|561.1|558.7|0
1653496930000|2022-05-25 16:42:10|561.1|558.7|561.1|558.7|561.1|558.7|561.1|558.7|0
1653496940000|2022-05-25 16:42:20|561.59|559.19|561.59|559.19|562.09|559.69|561.59|559.19|0
1653496950000|2022-05-25 16:42:30|561.35|558.95|561.59|559.19|561.59|559.19|561.35|558.95|0
1653496960000|2022-05-25 16:42:40|561.84|559.44|561.59|559.19|562.09|559.69|561.59|559.19|0
1653496970000|2022-05-25 16:42:50|561.35|558.95|561.35|558.95|561.35|558.95|561.1|558.7|0
1653496980000|2022-05-25 16:43:00|562.09|559.69|561.1|558.7|562.09|559.69|561.1|558.7|0
1653496990000|2022-05-25 16:43:10|560.85|558.45|561.59|559.19|561.59|559.19|560.85|558.45|0
1653497000000|2022-05-25 16:43:20|562.09|559.69|563.33|560.93|563.33|560.93|562.09|559.69|0
1653497010000|2022-05-25 16:43:30|563.08|560.68|562.83|560.43|563.08|560.68|562.83|560.43|0
1653497020000|2022-05-25 16:43:40|562.34|559.94|561.84|559.44|562.34|559.94|561.59|559.19|0
1653497030000|2022-05-25 16:43:50|561.59|559.19|561.84|559.44|561.84|559.44|561.1|558.7|0
1653497040000|2022-05-25 16:44:00|562.34|559.94|562.34|559.94|562.34|559.94|561.84|559.44|0
1653497050000|2022-05-25 16:44:10|561.35|558.95|560.6|558.2|561.35|558.95|560.6|558.2|0
1653497060000|2022-05-25 16:44:20|560.35|557.95|559.86|557.46|560.6|558.2|559.86|557.46|0
1653497070000|2022-05-25 16:44:30|559.36|556.96|560.6|558.2|560.6|558.2|559.36|556.96|0
1653497080000|2022-05-25 16:44:40|560.85|558.45|559.36|556.96|560.85|558.45|559.36|556.96|0
1653497090000|2022-05-25 16:44:50|559.86|557.46|559.61|557.21|559.86|557.46|559.61|557.21|0
1653497100000|2022-05-25 16:45:00|559.36|556.96|559.61|557.21|559.61|557.21|559.11|556.71|0
1653497110000|2022-05-25 16:45:10|559.36|556.96|558.62|556.22|559.36|556.96|558.62|556.22|0
1653497120000|2022-05-25 16:45:20|558.12|555.72|557.62|555.22|558.25|555.85|557.62|555.22|0
1653497130000|2022-05-25 16:45:30|557.87|555.47|558.37|555.97|558.62|556.22|557.87|555.47|0
1653497140000|2022-05-25 16:45:40|558.86|556.46|558.62|556.22|558.86|556.46|558.62|556.22|0
1653497150000|2022-05-25 16:45:50|558.86|556.46|558.37|555.97|558.86|556.46|558.37|555.97|0
1653497160000|2022-05-25 16:46:00|558.86|556.46|558.12|555.72|558.86|556.46|557.87|555.47|0
1653497170000|2022-05-25 16:46:10|558.86|556.46|559.11|556.71|559.11|556.71|558.62|556.22|0
1653497180000|2022-05-25 16:46:20|558.62|556.22|559.86|557.46|559.86|557.46|558.62|556.22|0
1653497190000|2022-05-25 16:46:30|560.11|557.71|558.86|556.46|560.11|557.71|558.86|556.46|0
1653497200000|2022-05-25 16:46:40|558.62|556.22|559.36|556.96|559.36|556.96|558.62|556.22|0
1653497210000|2022-05-25 16:46:50|559.11|556.71|558.86|556.46|559.11|556.71|558.62|556.22|0
1653497220000|2022-05-25 16:47:00|558.37|555.97|558.37|555.97|558.37|555.97|558.12|555.72|0
1653497230000|2022-05-25 16:47:10|558.62|556.22|558.62|556.22|558.62|556.22|558.12|555.72|0
1653497240000|2022-05-25 16:47:20|558.37|555.97|558.37|555.97|558.37|555.97|558.12|555.72|0
1653497250000|2022-05-25 16:47:30|557.87|555.47|558.12|555.72|558.12|555.72|557.62|555.22|0
1653497260000|2022-05-25 16:47:40|557.87|555.47|557.62|555.22|557.87|555.47|557.62|555.22|0
1653497270000|2022-05-25 16:47:50|557.87|555.47|558.62|556.22|558.62|556.22|557.87|555.47|0
1653497280000|2022-05-25 16:48:00|558.37|555.97|557.62|555.22|558.37|555.97|557.62|555.22|0
1653497290000|2022-05-25 16:48:10|557.38|554.98|557.62|555.22|557.87|555.47|557.38|554.98|0
1653497300000|2022-05-25 16:48:20|557.38|554.98|557.13|554.73|557.38|554.98|557.13|554.73|0
1653497310000|2022-05-25 16:48:30|557.38|554.98|557.51|555.11|557.51|555.11|557.38|554.98|0
1653497320000|2022-05-25 16:48:40|557.62|555.22|556.63|554.23|557.62|555.22|556.63|554.23|0
1653497330000|2022-05-25 16:48:50|556.14|553.74|556.14|553.74|556.27|553.87|556.14|553.74|0
1653497340000|2022-05-25 16:49:00|555.89|553.49|555.14|552.74|556.14|553.74|555.14|552.74|0
1653497350000|2022-05-25 16:49:10|554.9|552.5|554.65|552.25|555.14|552.74|554.65|552.25|0
1653497360000|2022-05-25 16:49:20|554.15|551.75|554.03|551.63|554.15|551.75|554.03|551.63|0
1653497370000|2022-05-25 16:49:30|554.4|552|555.39|552.99|555.39|552.99|554.4|552|0
1653497380000|2022-05-25 16:49:40|555.64|553.24|554.4|552|555.64|553.24|554.4|552|0
1653497390000|2022-05-25 16:49:50|554.65|552.25|554.9|552.5|554.9|552.5|554.4|552|0
1653497400000|2022-05-25 16:50:00|555.14|552.74|556.63|554.23|556.63|554.23|555.14|552.74|0
1653497410000|2022-05-25 16:50:10|556.38|553.98|556.63|554.23|556.63|554.23|556.38|553.98|0
1653497420000|2022-05-25 16:50:20|557.13|554.73|557.13|554.73|557.51|555.11|557.13|554.73|0
1653497430000|2022-05-25 16:50:30|557.38|554.98|557.13|554.73|557.38|554.98|556.88|554.48|0
1653497440000|2022-05-25 16:50:40|557.38|554.98|557.62|555.22|557.87|555.47|557.38|554.98|0
1653497450000|2022-05-25 16:50:50|557.38|554.98|557.62|555.22|558.12|555.72|557.38|554.98|0
1653497460000|2022-05-25 16:51:00|557.87|555.47|557.38|554.98|557.87|555.47|557.13|554.73|0
1653497470000|2022-05-25 16:51:10|556.88|554.48|556.63|554.23|557.13|554.73|556.63|554.23|0
1653497480000|2022-05-25 16:51:20|557.13|554.73|557.62|555.22|558.37|555.97|557.13|554.73|0
1653497490000|2022-05-25 16:51:30|557.13|554.73|557.62|555.22|557.62|555.22|557.13|554.73|0
1653497500000|2022-05-25 16:51:40|557.38|554.98|557.38|554.98|557.62|555.22|557.38|554.98|0
1653497510000|2022-05-25 16:51:50|557.13|554.73|557.13|554.73|557.13|554.73|556.63|554.23|0
1653497520000|2022-05-25 16:52:00|557.38|554.98|557.01|554.61|557.38|554.98|557.01|554.61|0
1653497530000|2022-05-25 16:52:10|557.13|554.73|556.88|554.48|557.38|554.98|556.88|554.48|0
1653497540000|2022-05-25 16:52:20|556.63|554.23|557.38|554.98|557.38|554.98|556.63|554.23|0
1653497550000|2022-05-25 16:52:30|556.88|554.48|557.62|555.22|557.62|555.22|556.88|554.48|0
1653497560000|2022-05-25 16:52:40|557.87|555.47|557.62|555.22|557.87|555.47|557.38|554.98|0
1653497570000|2022-05-25 16:52:50|558.12|555.72|557.87|555.47|558.12|555.72|557.38|554.98|0
1653497580000|2022-05-25 16:53:00|558.12|555.72|557.38|554.98|558.12|555.72|557.38|554.98|0
1653497590000|2022-05-25 16:53:10|557.62|555.22|559.61|557.21|559.61|557.21|557.62|555.22|0
1653497600000|2022-05-25 16:53:20|559.86|557.46|558.86|556.46|559.86|557.46|558.86|556.46|0
1653497610000|2022-05-25 16:53:30|558.37|555.97|557.62|555.22|558.37|555.97|557.62|555.22|0
1653497620000|2022-05-25 16:53:40|558.62|556.22|558.62|556.22|559.11|556.71|558.62|556.22|0
1653497630000|2022-05-25 16:53:50|559.11|556.71|558.62|556.22|559.11|556.71|558.62|556.22|0
1653497640000|2022-05-25 16:54:00|559.13|556.73|559.9|557.5|559.9|557.5|558.89|556.49|0
1653497650000|2022-05-25 16:54:10|559.65|557.25|559.16|556.76|559.65|557.25|559.16|556.76|0
1653497660000|2022-05-25 16:54:20|558.66|556.26|558.16|555.76|558.66|556.26|558.16|555.76|0
1653497670000|2022-05-25 16:54:30|558.91|556.51|558.91|556.51|559.65|557.25|558.91|556.51|0
1653497680000|2022-05-25 16:54:40|559.16|556.76|558.16|555.76|559.16|556.76|558.16|555.76|0
1653497690000|2022-05-25 16:54:50|558.41|556.01|558.16|555.76|558.66|556.26|558.16|555.76|0
1653497700000|2022-05-25 16:55:00|558.66|556.26|559.16|556.76|559.16|556.76|558.41|556.01|0
1653497710000|2022-05-25 16:55:10|559.4|557|558.66|556.26|559.4|557|558.66|556.26|0
1653497720000|2022-05-25 16:55:20|559.04|556.64|558.91|556.51|559.16|556.76|558.91|556.51|0
1653497730000|2022-05-25 16:55:30|558.41|556.01|557.92|555.52|558.41|556.01|557.92|555.52|0
1653497740000|2022-05-25 16:55:40|557.67|555.27|558.41|556.01|558.41|556.01|557.67|555.27|0
1653497750000|2022-05-25 16:55:50|558.66|556.26|558.16|555.76|558.66|556.26|558.16|555.76|0
1653497760000|2022-05-25 16:56:00|558.41|556.01|559.4|557|559.4|557|558.41|556.01|0
1653497770000|2022-05-25 16:56:10|559.16|556.76|559.4|557|559.4|557|559.16|556.76|0
1653497780000|2022-05-25 16:56:20|559.16|556.76|559.4|557|559.4|557|558.91|556.51|0
1653497790000|2022-05-25 16:56:30|559.53|557.13|560.15|557.75|560.15|557.75|559.4|557|0
1653497800000|2022-05-25 16:56:40|560.4|558|560.77|558.37|560.89|558.49|560.4|558|0
1653497810000|2022-05-25 16:56:50|560.89|558.49|561.88|559.48|561.88|559.48|560.89|558.49|0
1653497820000|2022-05-25 16:57:00|561.64|559.24|559.65|557.25|561.64|559.24|559.65|557.25|0
1653497830000|2022-05-25 16:57:10|558.91|556.51|559.4|557|559.4|557|558.91|556.51|0
1653497840000|2022-05-25 16:57:20|558.66|556.26|559.4|557|559.4|557|558.66|556.26|0
1653497850000|2022-05-25 16:57:30|559.9|557.5|559.4|557|560.4|558|559.4|557|0
1653497860000|2022-05-25 16:57:40|558.91|556.51|558.91|556.51|558.91|556.51|558.91|556.51|0
1653497870000|2022-05-25 16:57:50|559.16|556.76|558.91|556.51|559.53|557.13|558.91|556.51|0
1653497880000|2022-05-25 16:58:00|558.79|556.39|558.05|555.65|558.79|556.39|557.92|555.52|0
1653497890000|2022-05-25 16:58:10|557.17|554.77|556.68|554.28|557.17|554.77|556.68|554.28|0
1653497900000|2022-05-25 16:58:20|556.43|554.03|556.68|554.28|556.68|554.28|556.43|554.03|0
1653497910000|2022-05-25 16:58:30|556.92|554.52|556.81|554.41|557.55|555.15|556.81|554.41|0
1653497920000|2022-05-25 16:58:40|556.43|554.03|556.68|554.28|556.92|554.52|556.43|554.03|0
1653497930000|2022-05-25 16:58:50|557.42|555.02|556.92|554.52|557.92|555.52|556.92|554.52|0
1653497940000|2022-05-25 16:59:00|556.18|553.78|555.44|553.04|556.18|553.78|555.44|553.04|0
1653497950000|2022-05-25 16:59:10|554.94|552.54|555.19|552.79|555.19|552.79|554.94|552.54|0
1653497960000|2022-05-25 16:59:20|555.69|553.29|554.33|551.93|555.69|553.29|554.33|551.93|0
1653497970000|2022-05-25 16:59:30|553.95|551.55|554.45|552.05|554.45|552.05|553.95|551.55|0
1653497980000|2022-05-25 16:59:40|554.94|552.54|555.19|552.79|555.19|552.79|554.69|552.29|0
1653497990000|2022-05-25 16:59:50|554.94|552.54|553.95|551.55|554.94|552.54|553.95|551.55|0
1653498000000|2022-05-25 17:00:00|554.45|552.05|555.44|553.04|555.69|553.29|554.45|552.05|0
1653498010000|2022-05-25 17:00:10|555.93|553.53|555.69|553.29|555.93|553.53|555.44|553.04|0
1653498020000|2022-05-25 17:00:20|556.18|553.78|557.17|554.77|557.17|554.77|556.18|553.78|0
1653498030000|2022-05-25 17:00:30|556.68|554.28|557.17|554.77|557.17|554.77|556.43|554.03|0
1653498040000|2022-05-25 17:00:40|557.42|555.02|556.92|554.52|557.42|555.02|556.92|554.52|0
1653498050000|2022-05-25 17:00:50|557.4|555|557.89|555.49|558.02|555.62|557.4|555|0
1653498060000|2022-05-25 17:01:00|557.77|555.37|556.65|554.25|557.77|555.37|556.65|554.25|0
1653498070000|2022-05-25 17:01:10|556.16|553.76|556.9|554.5|557.15|554.75|556.16|553.76|0
1653498080000|2022-05-25 17:01:20|557.4|555|556.65|554.25|557.65|555.25|556.65|554.25|0
1653498090000|2022-05-25 17:01:30|556.41|554.01|556.29|553.89|556.65|554.25|556.29|553.89|0
1653498100000|2022-05-25 17:01:40|556.65|554.25|556.41|554.01|556.65|554.25|556.16|553.76|0
1653498110000|2022-05-25 17:01:50|556.16|553.76|557.15|554.75|557.15|554.75|555.91|553.51|0
1653498120000|2022-05-25 17:02:00|557.65|555.25|557.89|555.49|557.89|555.49|557.4|555|0
1653498130000|2022-05-25 17:02:10|558.89|556.49|558.89|556.49|559.13|556.73|558.89|556.49|0
1653498140000|2022-05-25 17:02:20|558.64|556.24|558.39|555.99|559.13|556.73|558.39|555.99|0
1653498150000|2022-05-25 17:02:30|558.52|556.12|558.39|555.99|558.52|556.12|558.14|555.74|0
1653498160000|2022-05-25 17:02:40|558.14|555.74|556.65|554.25|558.14|555.74|556.65|554.25|0
1653498170000|2022-05-25 17:02:50|556.41|554.01|556.65|554.25|556.9|554.5|556.41|554.01|0
1653498180000|2022-05-25 17:03:00|556.9|554.5|557.15|554.75|557.4|555|556.9|554.5|0
1653498190000|2022-05-25 17:03:10|556.65|554.25|557.4|555|557.89|555.49|556.65|554.25|0
1653498200000|2022-05-25 17:03:20|557.65|555.25|557.89|555.49|557.89|555.49|557.65|555.25|0
1653498210000|2022-05-25 17:03:30|557.65|555.25|557.77|555.37|557.89|555.49|557.65|555.25|0
1653498220000|2022-05-25 17:03:40|558.14|555.74|557.89|555.49|558.14|555.74|557.4|555|0
1653498230000|2022-05-25 17:03:50|558.64|556.24|558.14|555.74|558.64|556.24|558.14|555.74|0
1653498240000|2022-05-25 17:04:00|558.39|555.99|557.89|555.49|558.39|555.99|557.65|555.25|0
1653498250000|2022-05-25 17:04:10|558.64|556.24|559.63|557.23|559.63|557.23|558.39|555.99|0
1653498260000|2022-05-25 17:04:20|559.13|556.73|559.63|557.23|559.63|557.23|559.13|556.73|0
1653498270000|2022-05-25 17:04:30|560.13|557.73|559.88|557.48|560.13|557.73|559.38|556.98|0
1653498280000|2022-05-25 17:04:40|559.63|557.23|559.13|556.73|559.63|557.23|558.89|556.49|0
1653498290000|2022-05-25 17:04:50|559.01|556.61|558.52|556.12|559.01|556.61|558.52|556.12|0
1653498300000|2022-05-25 17:05:00|557.89|555.49|556.9|554.5|557.89|555.49|556.9|554.5|0
1653498310000|2022-05-25 17:05:10|557.65|555.25|558.02|555.62|558.14|555.74|557.4|555|0
1653498320000|2022-05-25 17:05:20|557.89|555.49|557.65|555.25|558.14|555.74|557.65|555.25|0
1653498330000|2022-05-25 17:05:30|557.15|554.75|556.9|554.5|557.4|555|556.9|554.5|0
1653498340000|2022-05-25 17:05:40|557.15|554.75|557.65|555.25|557.65|555.25|557.15|554.75|0
1653498350000|2022-05-25 17:05:50|557.28|554.88|557.4|555|557.4|555|557.28|554.88|0
1653498360000|2022-05-25 17:06:00|556.65|554.25|556.41|554.01|556.65|554.25|556.41|554.01|0
1653498370000|2022-05-25 17:06:10|556.16|553.76|557.15|554.75|557.15|554.75|556.16|553.76|0
1653498380000|2022-05-25 17:06:20|557.89|555.49|557.89|555.49|558.39|555.99|557.89|555.49|0
1653498390000|2022-05-25 17:06:30|557.4|555|558.14|555.74|558.14|555.74|556.9|554.5|0
1653498400000|2022-05-25 17:06:40|557.65|555.25|558.39|555.99|558.39|555.99|557.65|555.25|0
1653498410000|2022-05-25 17:06:50|558.89|556.49|559.13|556.73|559.13|556.73|558.89|556.49|0
1653498420000|2022-05-25 17:07:00|559.63|557.23|558.39|555.99|559.63|557.23|558.39|555.99|0
1653498430000|2022-05-25 17:07:10|558.14|555.74|559.13|556.73|559.13|556.73|558.14|555.74|0
1653498440000|2022-05-25 17:07:20|558.88|556.48|557.89|555.49|558.88|556.48|557.89|555.49|0
1653498450000|2022-05-25 17:07:30|557.4|555|557.65|555.25|557.65|555.25|557.4|555|0
1653498460000|2022-05-25 17:07:40|557.4|555|558.14|555.74|558.14|555.74|557.4|555|0
1653498470000|2022-05-25 17:07:50|558.39|555.99|557.89|555.49|558.39|555.99|557.89|555.49|0
1653498480000|2022-05-25 17:08:00|558.64|556.24|558.27|555.87|558.77|556.37|558.27|555.87|0
1653498490000|2022-05-25 17:08:10|558.88|556.48|560.12|557.72|560.12|557.72|558.88|556.48|0
1653498500000|2022-05-25 17:08:20|559.63|557.23|558.64|556.24|559.63|557.23|558.64|556.24|0
1653498510000|2022-05-25 17:08:30|558.39|555.99|559.13|556.73|559.13|556.73|558.39|555.99|0
1653498520000|2022-05-25 17:08:40|558.39|555.99|558.14|555.74|558.64|556.24|558.14|555.74|0
1653498530000|2022-05-25 17:08:50|557.89|555.49|557.65|555.25|557.89|555.49|557.65|555.25|0
1653498540000|2022-05-25 17:09:00|557.15|554.75|557.4|555|557.65|555.25|556.9|554.5|0
1653498550000|2022-05-25 17:09:10|557.65|555.25|557.15|554.75|557.65|555.25|557.15|554.75|0
1653498560000|2022-05-25 17:09:20|557.4|555|557.89|555.49|558.14|555.74|557.4|555|0
1653498570000|2022-05-25 17:09:30|557.65|555.25|557.89|555.49|557.89|555.49|557.65|555.25|0
1653498580000|2022-05-25 17:09:40|557.65|555.25|557.15|554.75|557.89|555.49|557.15|554.75|0
1653498590000|2022-05-25 17:09:50|557.65|555.25|557.64|555.24|557.89|555.49|557.4|555|0
1653498600000|2022-05-25 17:10:00|557.4|555|557.15|554.75|557.4|555|556.65|554.25|0
1653498610000|2022-05-25 17:10:10|557.89|555.49|558.14|555.74|558.64|556.24|557.89|555.49|0
1653498620000|2022-05-25 17:10:20|557.77|555.37|558.88|556.48|558.88|556.48|557.77|555.37|0
1653498630000|2022-05-25 17:10:30|558.39|555.99|559.13|556.73|559.13|556.73|558.14|555.74|0
1653498640000|2022-05-25 17:10:40|559.38|556.98|558.64|556.24|559.63|557.23|558.64|556.24|0
1653498650000|2022-05-25 17:10:50|558.39|555.99|558.88|556.48|558.88|556.48|557.89|555.49|0
1653498660000|2022-05-25 17:11:00|558.64|556.24|559.38|556.98|559.38|556.98|558.64|556.24|0
1653498670000|2022-05-25 17:11:10|559.51|557.11|560.37|557.97|560.37|557.97|559.51|557.11|0
1653498680000|2022-05-25 17:11:20|560.12|557.72|561.12|558.72|561.12|558.72|560.12|557.72|0
1653498690000|2022-05-25 17:11:30|561.36|558.96|560.62|558.22|561.36|558.96|560.62|558.22|0
1653498700000|2022-05-25 17:11:40|560.87|558.47|561.61|559.21|561.61|559.21|560.87|558.47|0
1653498710000|2022-05-25 17:11:50|561.86|559.46|563.1|560.7|563.1|560.7|561.86|559.46|0
1653498720000|2022-05-25 17:12:00|562.85|560.45|564.09|561.69|564.09|561.69|562.85|560.45|0
1653498730000|2022-05-25 17:12:10|564.34|561.94|564.34|561.94|564.97|562.57|564.34|561.94|0
1653498740000|2022-05-25 17:12:20|564.59|562.19|563.6|561.2|564.59|562.19|563.6|561.2|0
1653498750000|2022-05-25 17:12:30|563.35|560.95|564.09|561.69|564.09|561.69|563.1|560.7|0
1653498760000|2022-05-25 17:12:40|564.34|561.94|564.59|562.19|564.84|562.44|564.34|561.94|0
1653498770000|2022-05-25 17:12:50|564.84|562.44|564.84|562.44|565.09|562.69|564.84|562.44|0
1653498780000|2022-05-25 17:13:00|565.83|563.43|564.34|561.94|565.83|563.43|564.34|561.94|0
1653498790000|2022-05-25 17:13:10|564.09|561.69|563.1|560.7|564.09|561.69|563.1|560.7|0
1653498800000|2022-05-25 17:13:20|562.85|560.45|563.1|560.7|563.85|561.45|562.85|560.45|0
1653498810000|2022-05-25 17:13:30|563.85|561.45|563.6|561.2|563.97|561.57|563.6|561.2|0
1653498820000|2022-05-25 17:13:40|563.85|561.45|563.85|561.45|563.85|561.45|563.1|560.7|0
1653498830000|2022-05-25 17:13:50|563.6|561.2|562.85|560.45|563.6|561.2|562.85|560.45|0
1653498840000|2022-05-25 17:14:00|562.6|560.2|562.6|560.2|562.85|560.45|562.6|560.2|0
1653498850000|2022-05-25 17:14:10|562.36|559.96|561.36|558.96|562.36|559.96|561.36|558.96|0
1653498860000|2022-05-25 17:14:20|560.87|558.47|561.12|558.72|561.12|558.72|560.62|558.22|0
1653498870000|2022-05-25 17:14:30|560.87|558.47|560.87|558.47|560.87|558.47|560.37|557.97|0
1653498880000|2022-05-25 17:14:40|560.37|557.97|559.88|557.48|560.37|557.97|559.88|557.48|0
1653498890000|2022-05-25 17:14:50|559.38|556.98|559.88|557.48|559.88|557.48|559.38|556.98|0
1653498900000|2022-05-25 17:15:00|559.63|557.23|559.63|557.23|559.63|557.23|559.38|556.98|0
1653498910000|2022-05-25 17:15:10|559.88|557.48|559.13|556.73|559.88|557.48|558.88|556.48|0
1653498920000|2022-05-25 17:15:20|558.39|555.99|556.9|554.5|558.39|555.99|556.9|554.5|0
1653498930000|2022-05-25 17:15:30|556.65|554.25|556.9|554.5|557.15|554.75|556.65|554.25|0
1653498940000|2022-05-25 17:15:40|556.65|554.25|557.4|555|557.4|555|556.65|554.25|0
1653498950000|2022-05-25 17:15:50|556.65|554.25|556.4|554|556.65|554.25|555.66|553.26|0
1653498960000|2022-05-25 17:16:00|555.91|553.51|557.15|554.75|557.15|554.75|555.91|553.51|0
1653498970000|2022-05-25 17:16:10|556.4|554|556.16|553.76|556.65|554.25|556.16|553.76|0
1653498980000|2022-05-25 17:16:20|555.66|553.26|554.92|552.52|555.66|553.26|554.42|552.02|0
1653498990000|2022-05-25 17:16:30|554.67|552.27|556.16|553.76|556.16|553.76|554.67|552.27|0
1653499000000|2022-05-25 17:16:40|556.65|554.25|556.4|554|556.9|554.5|556.16|553.76|0
1653499010000|2022-05-25 17:16:50|556.65|554.25|556.65|554.25|556.65|554.25|556.65|554.25|0
1653499020000|2022-05-25 17:17:00|556.4|554|556.16|553.76|556.9|554.5|556.16|553.76|0
1653499030000|2022-05-25 17:17:10|556.65|554.25|556.16|553.76|557.15|554.75|556.16|553.76|0
1653499040000|2022-05-25 17:17:20|557.4|555|557.4|555|557.89|555.49|557.4|555|0
1653499050000|2022-05-25 17:17:30|557.15|554.75|557.4|555|557.4|555|556.9|554.5|0
1653499060000|2022-05-25 17:17:40|557.89|555.49|557.15|554.75|557.89|555.49|557.15|554.75|0
1653499070000|2022-05-25 17:17:50|556.65|554.25|556.4|554|556.65|554.25|556.4|554|0
1653499080000|2022-05-25 17:18:00|555.66|553.26|556.4|554|556.4|554|555.66|553.26|0
1653499090000|2022-05-25 17:18:10|555.66|553.26|554.92|552.52|555.66|553.26|554.92|552.52|0
1653499100000|2022-05-25 17:18:20|554.67|552.27|554.42|552.02|554.92|552.52|554.42|552.02|0
1653499110000|2022-05-25 17:18:30|554.92|552.52|554.67|552.27|555.17|552.77|554.67|552.27|0
1653499120000|2022-05-25 17:18:40|555.41|553.01|556.16|553.76|556.16|553.76|555.41|553.01|0
1653499130000|2022-05-25 17:18:50|556.4|554|557.15|554.75|557.15|554.75|556.4|554|0
1653499140000|2022-05-25 17:19:00|557.64|555.24|558.14|555.74|558.14|555.74|557.64|555.24|0
1653499150000|2022-05-25 17:19:10|557.89|555.49|557.64|555.24|557.89|555.49|557.64|555.24|0
1653499160000|2022-05-25 17:19:20|557.4|555|557.89|555.49|558.14|555.74|557.4|555|0
1653499170000|2022-05-25 17:19:30|557.64|555.24|558.39|555.99|558.39|555.99|557.64|555.24|0
1653499180000|2022-05-25 17:19:40|558.64|556.24|558.64|556.24|558.88|556.48|558.64|556.24|0
1653499190000|2022-05-25 17:19:50|558.39|555.99|558.39|555.99|558.64|556.24|558.14|555.74|0
1653499200000|2022-05-25 17:20:00|557.89|555.49|557.89|555.49|558.39|555.99|557.64|555.24|0
1653499210000|2022-05-25 17:20:10|558.64|556.24|558.88|556.48|558.88|556.48|558.39|555.99|0
1653499220000|2022-05-25 17:20:20|559.13|556.73|559.38|556.98|559.38|556.98|558.64|556.24|0
1653499230000|2022-05-25 17:20:30|559.13|556.73|559.38|556.98|559.63|557.23|558.88|556.48|0
1653499240000|2022-05-25 17:20:40|558.88|556.48|559.88|557.48|559.88|557.48|558.88|556.48|0
1653499250000|2022-05-25 17:20:50|559.63|557.23|559.38|556.98|559.88|557.48|559.38|556.98|0
1653499260000|2022-05-25 17:21:00|559.63|557.23|559.38|556.98|559.63|557.23|559.38|556.98|0
1653499270000|2022-05-25 17:21:10|559.13|556.73|558.64|556.24|559.13|556.73|558.64|556.24|0
1653499280000|2022-05-25 17:21:20|558.88|556.48|557.89|555.49|558.88|556.48|557.89|555.49|0
1653499290000|2022-05-25 17:21:30|557.64|555.24|557.4|555|557.89|555.49|557.4|555|0
1653499300000|2022-05-25 17:21:40|557.15|554.75|556.65|554.25|557.15|554.75|556.65|554.25|0
1653499310000|2022-05-25 17:21:50|556.9|554.5|556.4|554|557.15|554.75|556.4|554|0
1653499320000|2022-05-25 17:22:00|556.78|554.38|557.4|555|557.64|555.24|556.78|554.38|0
1653499330000|2022-05-25 17:22:10|557.15|554.75|557.15|554.75|557.4|555|557.15|554.75|0
1653499340000|2022-05-25 17:22:20|556.9|554.5|557.89|555.49|557.89|555.49|556.9|554.5|0
1653499350000|2022-05-25 17:22:30|558.14|555.74|558.14|555.74|558.14|555.74|557.4|555|0
1653499360000|2022-05-25 17:22:40|558.39|555.99|557.89|555.49|558.39|555.99|557.89|555.49|0
1653499370000|2022-05-25 17:22:50|558.39|555.99|558.14|555.74|558.64|556.24|558.14|555.74|0
1653499380000|2022-05-25 17:23:00|558.64|556.24|558.39|555.99|558.64|556.24|558.39|555.99|0
1653499390000|2022-05-25 17:23:10|558.14|555.74|557.64|555.24|558.64|556.24|557.64|555.24|0
1653499400000|2022-05-25 17:23:20|558.88|556.48|559.38|556.98|559.38|556.98|558.88|556.48|0
1653499410000|2022-05-25 17:23:30|559.63|557.23|558.88|556.48|559.63|557.23|558.88|556.48|0
1653499420000|2022-05-25 17:23:40|558.39|555.99|558.39|555.99|558.39|555.99|558.39|555.99|0
1653499430000|2022-05-25 17:23:50|558.88|556.48|559.38|556.98|559.38|556.98|558.88|556.48|0
1653499440000|2022-05-25 17:24:00|559.88|557.48|561.61|559.21|561.61|559.21|559.88|557.48|0
1653499450000|2022-05-25 17:24:10|561.36|558.96|561.86|559.46|561.86|559.46|561.36|558.96|0
1653499460000|2022-05-25 17:24:20|561.61|559.21|561.61|559.21|561.61|559.21|560.87|558.47|0
1653499470000|2022-05-25 17:24:30|561.12|558.72|561.12|558.72|561.36|558.96|561.12|558.72|0
1653499480000|2022-05-25 17:24:40|560.37|557.97|560.12|557.72|560.37|557.97|560.12|557.72|0
1653499490000|2022-05-25 17:24:50|559.88|557.48|559.38|556.98|559.88|557.48|559.13|556.73|0
1653499500000|2022-05-25 17:25:00|559.13|556.73|560.12|557.72|560.37|557.97|559.13|556.73|0
1653499510000|2022-05-25 17:25:10|561.36|558.96|560.87|558.47|561.61|559.21|560.87|558.47|0
1653499520000|2022-05-25 17:25:20|561.24|558.84|561.61|559.21|561.61|559.21|561.24|558.84|0
1653499530000|2022-05-25 17:25:30|561.86|559.46|561.61|559.21|561.86|559.46|561.61|559.21|0
1653499540000|2022-05-25 17:25:40|561.86|559.46|561.61|559.21|562.11|559.71|561.61|559.21|0
1653499550000|2022-05-25 17:25:50|561.86|559.46|560.87|558.47|561.86|559.46|560.87|558.47|0
1653499560000|2022-05-25 17:26:00|560.37|557.97|559.13|556.73|560.37|557.97|559.13|556.73|0
1653499570000|2022-05-25 17:26:10|558.39|555.99|558.14|555.74|558.39|555.99|558.14|555.74|0
1653499580000|2022-05-25 17:26:20|556.9|554.5|557.03|554.63|557.03|554.63|556.4|554|0
1653499590000|2022-05-25 17:26:30|556.4|554|556.16|553.76|557.4|555|556.16|553.76|0
1653499600000|2022-05-25 17:26:40|557.15|554.75|557.64|555.24|557.64|555.24|557.15|554.75|0
1653499610000|2022-05-25 17:26:50|557.4|555|556.4|554|557.64|555.24|556.4|554|0
1653499620000|2022-05-25 17:27:00|556.16|553.76|557.89|555.49|557.89|555.49|556.16|553.76|0
1653499630000|2022-05-25 17:27:10|557.64|555.24|558.14|555.74|558.14|555.74|557.64|555.24|0
1653499640000|2022-05-25 17:27:20|557.89|555.49|558.14|555.74|558.14|555.74|557.4|555|0
1653499650000|2022-05-25 17:27:30|558.39|555.99|558.39|555.99|558.39|555.99|558.14|555.74|0
1653499660000|2022-05-25 17:27:40|558.14|555.74|557.89|555.49|558.14|555.74|557.64|555.24|0
1653499670000|2022-05-25 17:27:50|557.64|555.24|557.64|555.24|558.14|555.74|557.28|554.88|0
1653499680000|2022-05-25 17:28:00|557.4|555|557.89|555.49|558.64|556.24|557.4|555|0
1653499690000|2022-05-25 17:28:10|557.4|555|558.14|555.74|558.14|555.74|557.4|555|0
1653499700000|2022-05-25 17:28:20|557.4|555|557.4|555|557.4|555|556.9|554.5|0
1653499710000|2022-05-25 17:28:30|557.15|554.75|557.52|555.12|557.52|555.12|557.15|554.75|0
1653499720000|2022-05-25 17:28:40|557.15|554.75|556.78|554.38|557.15|554.75|556.78|554.38|0
1653499730000|2022-05-25 17:28:50|556.4|554|556.65|554.25|556.65|554.25|556.16|553.76|0
1653499740000|2022-05-25 17:29:00|556.4|554|555.66|553.26|556.4|554|555.66|553.26|0
1653499750000|2022-05-25 17:29:10|555.41|553.01|555.41|553.01|555.66|553.26|555.41|553.01|0
1653499760000|2022-05-25 17:29:20|554.8|552.4|554.42|552.02|554.8|552.4|554.17|551.77|0
1653499770000|2022-05-25 17:29:30|554.17|551.77|553.18|550.78|554.17|551.77|553.18|550.78|0
1653499780000|2022-05-25 17:29:40|553.68|551.28|552.69|550.29|553.68|551.28|552.69|550.29|0
1653499790000|2022-05-25 17:29:50|553.93|551.53|554.92|552.52|554.92|552.52|553.68|551.28|0
1653499800000|2022-05-25 17:30:00|554.67|552.27|554.42|552.02|554.92|552.52|554.42|552.02|0
1653499810000|2022-05-25 17:30:10|554.17|551.77|553.92|551.52|554.42|552.02|553.68|551.28|0
1653499820000|2022-05-25 17:30:20|553.68|551.28|553.43|551.03|553.68|551.28|553.06|550.66|0
1653499830000|2022-05-25 17:30:30|553.68|551.28|552.93|550.53|553.68|551.28|552.93|550.53|0
1653499840000|2022-05-25 17:30:40|552.69|550.29|552.93|550.53|552.93|550.53|552.44|550.04|0
1653499850000|2022-05-25 17:30:50|553.43|551.03|553.18|550.78|553.68|551.28|553.18|550.78|0
1653499860000|2022-05-25 17:31:00|554.42|552.02|553.92|551.52|554.67|552.27|553.92|551.52|0
1653499870000|2022-05-25 17:31:10|553.68|551.28|553.43|551.03|554.17|551.77|553.43|551.03|0
1653499880000|2022-05-25 17:31:20|553.18|550.78|552.93|550.53|553.43|551.03|552.93|550.53|0
1653499890000|2022-05-25 17:31:30|552.69|550.29|553.92|551.52|553.92|551.52|552.69|550.29|0
1653499900000|2022-05-25 17:31:40|554.17|551.77|554.92|552.52|554.92|552.52|554.17|551.77|0
1653499910000|2022-05-25 17:31:50|555.41|553.01|554.42|552.02|555.41|553.01|554.42|552.02|0
1653499920000|2022-05-25 17:32:00|554.67|552.27|555.91|553.51|555.91|553.51|554.67|552.27|0
1653499930000|2022-05-25 17:32:10|556.16|553.76|554.92|552.52|556.16|553.76|554.92|552.52|0
1653499940000|2022-05-25 17:32:20|555.16|552.76|554.67|552.27|555.16|552.76|554.67|552.27|0
1653499950000|2022-05-25 17:32:30|555.16|552.76|554.67|552.27|555.16|552.76|554.67|552.27|0
1653499960000|2022-05-25 17:32:40|554.92|552.52|555.16|552.76|555.16|552.76|554.92|552.52|0
1653499970000|2022-05-25 17:32:50|554.92|552.52|555.16|552.76|555.16|552.76|554.67|552.27|0
1653499980000|2022-05-25 17:33:00|555.66|553.26|555.79|553.39|555.79|553.39|555.66|553.26|0
1653499990000|2022-05-25 17:33:10|555.16|552.76|555.91|553.51|555.91|553.51|555.16|552.76|0
1653500000000|2022-05-25 17:33:20|555.41|553.01|554.92|552.52|555.66|553.26|554.92|552.52|0
1653500010000|2022-05-25 17:33:30|554.67|552.27|554.67|552.27|555.16|552.76|554.42|552.02|0
1653500030000|2022-05-25 17:33:50|554.92|552.52|553.92|551.52|554.92|552.52|553.92|551.52|0
1653500040000|2022-05-25 17:34:00|553.68|551.28|554.67|552.27|554.67|552.27|553.68|551.28|0
1653500050000|2022-05-25 17:34:10|553.68|551.28|554.67|552.27|554.67|552.27|553.68|551.28|0
1653500060000|2022-05-25 17:34:20|554.17|551.77|553.68|551.28|554.42|552.02|553.68|551.28|0
1653500070000|2022-05-25 17:34:30|553.56|551.16|553.92|551.52|554.17|551.77|553.56|551.16|0
1653500080000|2022-05-25 17:34:40|553.68|551.28|552.93|550.53|553.68|551.28|552.93|550.53|0
1653500090000|2022-05-25 17:34:50|553.18|550.78|552.69|550.29|553.18|550.78|552.69|550.29|0
1653500100000|2022-05-25 17:35:00|553.43|551.03|553.18|550.78|553.43|551.03|553.18|550.78|0
1653500110000|2022-05-25 17:35:10|553.43|551.03|553.18|550.78|553.43|551.03|553.18|550.78|0
1653500120000|2022-05-25 17:35:20|552.69|550.29|552.44|550.04|553.43|551.03|552.44|550.04|0
1653500130000|2022-05-25 17:35:30|552.69|550.29|551.94|549.54|552.69|550.29|551.2|548.8|0
1653500140000|2022-05-25 17:35:40|551.69|549.29|551.45|549.05|551.69|549.29|551.45|549.05|0
1653500150000|2022-05-25 17:35:50|551.2|548.8|551.2|548.8|551.45|549.05|551.2|548.8|0
1653500160000|2022-05-25 17:36:00|552.19|549.79|552.44|550.04|552.69|550.29|552.19|549.79|0
1653500170000|2022-05-25 17:36:10|551.94|549.54|551.94|549.54|552.44|550.04|551.94|549.54|0
1653500180000|2022-05-25 17:36:20|551.69|549.29|552.07|549.67|552.07|549.67|551.69|549.29|0
1653500190000|2022-05-25 17:36:30|551.69|549.29|551.2|548.8|552.19|549.79|551.2|548.8|0
1653500200000|2022-05-25 17:36:40|551.58|549.18|550.7|548.3|551.58|549.18|550.7|548.3|0
1653500210000|2022-05-25 17:36:50|550.34|547.94|550.46|548.06|550.46|548.06|550.21|547.81|0
1653500220000|2022-05-25 17:37:00|550.34|547.94|548.23|545.83|550.34|547.94|548.23|545.83|0
1653500230000|2022-05-25 17:37:10|547.73|545.33|547.48|545.08|547.98|545.58|547.48|545.08|0
1653500240000|2022-05-25 17:37:20|547.73|545.33|547.73|545.33|547.98|545.58|547.73|545.33|0
1653500250000|2022-05-25 17:37:30|547.23|544.83|547.98|545.58|547.98|545.58|547.23|544.83|0
1653500260000|2022-05-25 17:37:40|548.23|545.83|548.97|546.57|548.97|546.57|548.23|545.83|0
1653500270000|2022-05-25 17:37:50|549.22|546.82|549.96|547.56|549.96|547.56|549.22|546.82|0
1653500280000|2022-05-25 17:38:00|549.71|547.31|549.46|547.06|549.71|547.31|548.72|546.32|0
1653500290000|2022-05-25 17:38:10|549.22|546.82|548.23|545.83|549.22|546.82|548.23|545.83|0
1653500300000|2022-05-25 17:38:20|548.47|546.07|548.72|546.32|548.72|546.32|547.98|545.58|0
1653500310000|2022-05-25 17:38:30|549.1|546.7|548.97|546.57|549.1|546.7|548.72|546.32|0
1653500320000|2022-05-25 17:38:40|549.22|546.82|549.96|547.56|549.96|547.56|549.22|546.82|0
1653500330000|2022-05-25 17:38:50|550.46|548.06|550.46|548.06|550.46|548.06|550.46|548.06|0
1653500340000|2022-05-25 17:39:00|549.96|547.56|550.46|548.06|550.7|548.3|549.71|547.31|0
1653500350000|2022-05-25 17:39:10|550.7|548.3|550.7|548.3|550.95|548.55|550.7|548.3|0
1653500360000|2022-05-25 17:39:20|550.46|548.06|550.95|548.55|551.2|548.8|550.46|548.06|0
1653500370000|2022-05-25 17:39:30|550.7|548.3|551.45|549.05|551.45|549.05|550.7|548.3|0
1653500380000|2022-05-25 17:39:40|551.69|549.29|551.69|549.29|551.94|549.54|551.69|549.29|0
1653500390000|2022-05-25 17:39:50|551.45|549.05|551.94|549.54|551.94|549.54|551.2|548.8|0
1653500400000|2022-05-25 17:40:00|551.45|549.05|550.95|548.55|551.45|549.05|550.95|548.55|0
1653500410000|2022-05-25 17:40:10|550.7|548.3|550.45|548.05|550.7|548.3|550.45|548.05|0
1653500420000|2022-05-25 17:40:20|550.95|548.55|550.21|547.81|550.95|548.55|550.21|547.81|0
1653500430000|2022-05-25 17:40:30|549.71|547.31|550.21|547.81|550.45|548.05|549.71|547.31|0
1653500440000|2022-05-25 17:40:40|549.96|547.56|549.96|547.56|550.45|548.05|549.71|547.31|0
1653500450000|2022-05-25 17:40:50|551.69|549.29|551.94|549.54|551.94|549.54|551.69|549.29|0
1653500460000|2022-05-25 17:41:00|552.44|550.04|552.44|550.04|552.69|550.29|552.44|550.04|0
1653500470000|2022-05-25 17:41:10|553.18|550.78|554.3|551.9|554.3|551.9|553.18|550.78|0
1653500480000|2022-05-25 17:41:20|554.17|551.77|553.92|551.52|554.17|551.77|553.43|551.03|0
1653500490000|2022-05-25 17:41:30|554.17|551.77|553.68|551.28|554.17|551.77|553.68|551.28|0
1653500500000|2022-05-25 17:41:40|554.17|551.77|553.43|551.03|554.17|551.77|553.43|551.03|0
1653500510000|2022-05-25 17:41:50|553.18|550.78|553.43|551.03|553.68|551.28|553.18|550.78|0
1653500520000|2022-05-25 17:42:00|553.18|550.78|553.68|551.28|553.68|551.28|553.18|550.78|0
1653500530000|2022-05-25 17:42:10|552.93|550.53|552.19|549.79|552.93|550.53|552.19|549.79|0
1653500540000|2022-05-25 17:42:20|552.93|550.53|551.94|549.54|552.93|550.53|551.94|549.54|0
1653500550000|2022-05-25 17:42:30|551.57|549.17|551.94|549.54|551.94|549.54|551.57|549.17|0
1653500560000|2022-05-25 17:42:40|551.45|549.05|550.95|548.55|551.57|549.17|550.83|548.43|0
1653500570000|2022-05-25 17:42:50|551.2|548.8|550.58|548.18|551.2|548.8|550.58|548.18|0
1653500580000|2022-05-25 17:43:00|550.45|548.05|549.96|547.56|550.45|548.05|549.71|547.31|0
1653500590000|2022-05-25 17:43:10|550.45|548.05|550.45|548.05|550.45|548.05|549.71|547.31|0
1653500600000|2022-05-25 17:43:20|550.7|548.3|550.7|548.3|550.7|548.3|550.7|548.3|0
1653500610000|2022-05-25 17:43:30|550.21|547.81|550.7|548.3|551.45|549.05|550.21|547.81|0
1653500620000|2022-05-25 17:43:40|550.09|547.69|550.21|547.81|550.21|547.81|549.71|547.31|0
1653500630000|2022-05-25 17:43:50|549.96|547.56|549.96|547.56|550.21|547.81|549.71|547.31|0
1653500640000|2022-05-25 17:44:00|550.21|547.81|550.7|548.3|550.7|548.3|550.21|547.81|0
1653500650000|2022-05-25 17:44:10|550.21|547.81|550.21|547.81|550.21|547.81|549.96|547.56|0
1653500660000|2022-05-25 17:44:20|550.45|548.05|550.21|547.81|550.45|548.05|549.96|547.56|0
1653500670000|2022-05-25 17:44:30|550.45|548.05|550.45|548.05|550.45|548.05|550.45|548.05|0
1653500680000|2022-05-25 17:44:40|550.95|548.55|550.34|547.94|550.95|548.55|550.34|547.94|0
1653500690000|2022-05-25 17:44:50|550.45|548.05|550.45|548.05|550.45|548.05|550.21|547.81|0
1653500700000|2022-05-25 17:45:00|550.21|547.81|549.71|547.31|550.21|547.81|549.71|547.31|0
1653500710000|2022-05-25 17:45:10|549.22|546.82|548.97|546.57|549.46|547.06|548.97|546.57|0
1653500720000|2022-05-25 17:45:20|549.22|546.82|549.46|547.06|549.46|547.06|549.22|546.82|0
1653500730000|2022-05-25 17:45:30|548.97|546.57|549.22|546.82|549.22|546.82|548.97|546.57|0
1653500740000|2022-05-25 17:45:40|549.71|547.31|549.46|547.06|549.71|547.31|549.22|546.82|0
1653500750000|2022-05-25 17:45:50|548.72|546.32|549.96|547.56|549.96|547.56|548.72|546.32|0
1653500760000|2022-05-25 17:46:00|550.21|547.81|549.46|547.06|550.21|547.81|549.46|547.06|0
1653500770000|2022-05-25 17:46:10|549.71|547.31|549.96|547.56|549.96|547.56|549.71|547.31|0
1653500780000|2022-05-25 17:46:20|550.45|548.05|550.58|548.18|551.2|548.8|550.45|548.05|0
1653500790000|2022-05-25 17:46:30|550.95|548.55|551.2|548.8|551.2|548.8|550.95|548.55|0
1653500800000|2022-05-25 17:46:40|550.95|548.55|550.45|548.05|551.2|548.8|550.45|548.05|0
1653500810000|2022-05-25 17:46:50|551.2|548.8|551.45|549.05|551.45|549.05|551.2|548.8|0
1653500820000|2022-05-25 17:47:00|551.69|549.29|551.69|549.29|551.94|549.54|551.45|549.05|0
1653500830000|2022-05-25 17:47:10|551.94|549.54|552.57|550.17|552.57|550.17|551.94|549.54|0
1653500840000|2022-05-25 17:47:20|552.44|550.04|551.94|549.54|552.44|550.04|551.94|549.54|0
1653500850000|2022-05-25 17:47:30|551.69|549.29|551.2|548.8|551.69|549.29|551.2|548.8|0
1653500860000|2022-05-25 17:47:40|551.45|549.05|550.45|548.05|551.45|549.05|550.45|548.05|0
1653500870000|2022-05-25 17:47:50|550.95|548.55|550.7|548.3|550.95|548.55|550.45|548.05|0
1653500880000|2022-05-25 17:48:00|550.45|548.05|551.2|548.8|551.2|548.8|550.45|548.05|0
1653500890000|2022-05-25 17:48:10|550.7|548.3|549.96|547.56|550.83|548.43|549.96|547.56|0
1653500900000|2022-05-25 17:48:20|550.45|548.05|550.45|548.05|550.45|548.05|550.45|548.05|0
1653500910000|2022-05-25 17:48:30|549.96|547.56|549.46|547.06|549.96|547.56|549.22|546.82|0
1653500920000|2022-05-25 17:48:40|549.96|547.56|549.96|547.56|549.96|547.56|549.96|547.56|0
1653500930000|2022-05-25 17:48:50|549.46|547.06|548.97|546.57|549.46|547.06|548.72|546.32|0
1653500940000|2022-05-25 17:49:00|549.22|546.82|549.22|546.82|549.46|547.06|549.22|546.82|0
1653500950000|2022-05-25 17:49:10|549.46|547.06|549.46|547.06|549.46|547.06|549.46|547.06|0
1653500960000|2022-05-25 17:49:20|549.22|546.82|549.96|547.56|549.96|547.56|549.22|546.82|0
1653500970000|2022-05-25 17:49:30|550.45|548.05|549.96|547.56|550.45|548.05|549.96|547.56|0
1653500980000|2022-05-25 17:49:40|549.71|547.31|549.84|547.44|549.96|547.56|549.71|547.31|0
1653500990000|2022-05-25 17:49:50|549.96|547.56|548.97|546.57|549.96|547.56|548.97|546.57|0
1653501000000|2022-05-25 17:50:00|548.72|546.32|549.46|547.06|549.46|547.06|548.72|546.32|0
1653501010000|2022-05-25 17:50:10|549.22|546.82|549.46|547.06|549.71|547.31|549.22|546.82|0
1653501020000|2022-05-25 17:50:20|549.96|547.56|549.96|547.56|549.96|547.56|549.84|547.44|0
1653501030000|2022-05-25 17:50:30|549.71|547.31|550.7|548.3|550.7|548.3|549.71|547.31|0
1653501040000|2022-05-25 17:50:40|550.95|548.55|551.45|549.05|551.45|549.05|550.95|548.55|0
1653501050000|2022-05-25 17:50:50|551.69|549.29|551.2|548.8|551.94|549.54|551.2|548.8|0
1653501060000|2022-05-25 17:51:00|551.45|549.05|551.69|549.29|551.69|549.29|551.2|548.8|0
1653501070000|2022-05-25 17:51:10|551.45|549.05|552.68|550.28|552.68|550.28|551.45|549.05|0
1653501080000|2022-05-25 17:51:20|552.44|550.04|552.68|550.28|552.93|550.53|552.44|550.04|0
1653501090000|2022-05-25 17:51:30|553.18|550.78|553.18|550.78|553.18|550.78|553.18|550.78|0
1653501100000|2022-05-25 17:51:40|553.43|551.03|552.68|550.28|553.43|551.03|552.57|550.17|0
1653501110000|2022-05-25 17:51:50|552.93|550.53|553.68|551.28|553.92|551.52|552.93|550.53|0
1653501120000|2022-05-25 17:52:00|553.18|550.78|554.8|552.4|554.8|552.4|553.18|550.78|0
1653501130000|2022-05-25 17:52:10|554.17|551.77|554.67|552.27|554.91|552.51|553.92|551.52|0
1653501140000|2022-05-25 17:52:20|553.92|551.52|554.67|552.27|554.67|552.27|553.92|551.52|0
1653501150000|2022-05-25 17:52:30|555.16|552.76|554.67|552.27|555.16|552.76|554.17|551.77|0
1653501160000|2022-05-25 17:52:40|554.91|552.51|554.17|551.77|554.91|552.51|553.92|551.52|0
1653501170000|2022-05-25 17:52:50|554.91|552.51|554.17|551.77|554.91|552.51|554.17|551.77|0
1653501180000|2022-05-25 17:53:00|553.92|551.52|554.42|552.02|554.42|552.02|553.68|551.28|0
1653501190000|2022-05-25 17:53:10|554.17|551.77|554.42|552.02|554.42|552.02|554.17|551.77|0
1653501200000|2022-05-25 17:53:20|555.16|552.76|555.29|552.89|555.29|552.89|554.91|552.51|0
1653501210000|2022-05-25 17:53:30|555.16|552.76|555.41|553.01|555.66|553.26|554.91|552.51|0
1653501220000|2022-05-25 17:53:40|554.67|552.27|554.67|552.27|554.67|552.27|554.17|551.77|0
1653501230000|2022-05-25 17:53:50|554.91|552.51|554.67|552.27|554.91|552.51|554.67|552.27|0
1653501240000|2022-05-25 17:54:00|555.16|552.76|555.91|553.51|555.91|553.51|555.16|552.76|0
1653501250000|2022-05-25 17:54:10|555.41|553.01|555.91|553.51|555.91|553.51|555.41|553.01|0
1653501260000|2022-05-25 17:54:20|555.41|553.01|555.91|553.51|555.91|553.51|555.41|553.01|0
1653501270000|2022-05-25 17:54:30|555.66|553.26|555.91|553.51|555.91|553.51|555.66|553.26|0
1653501280000|2022-05-25 17:54:40|556.15|553.75|556.15|553.75|556.15|553.75|555.91|553.51|0
1653501290000|2022-05-25 17:54:50|555.66|553.26|554.8|552.4|555.66|553.26|554.8|552.4|0
1653501300000|2022-05-25 17:55:00|554.91|552.51|554.17|551.77|554.91|552.51|554.17|551.77|0
1653501310000|2022-05-25 17:55:10|553.92|551.52|553.92|551.52|553.92|551.52|553.43|551.03|0
1653501320000|2022-05-25 17:55:20|554.17|551.77|555.16|552.76|555.16|552.76|554.17|551.77|0
1653501330000|2022-05-25 17:55:30|555.41|553.01|555.65|552.77|555.65|553.01|555.4|552.52|0
1653501340000|2022-05-25 17:55:40|555.4|552.52|555.65|552.77|555.65|552.77|555.4|552.52|0
1653501350000|2022-05-25 17:55:50|555.9|553.02|555.9|553.02|555.9|553.02|555.65|552.77|0
1653501360000|2022-05-25 17:56:00|556.15|553.27|556.15|553.27|556.15|553.27|555.9|553.02|0
1653501370000|2022-05-25 17:56:10|556.89|554.01|556.52|553.64|556.89|554.01|556.52|553.64|0
1653501380000|2022-05-25 17:56:20|556.39|553.51|555.4|552.52|556.39|553.51|555.4|552.52|0
1653501390000|2022-05-25 17:56:30|555.65|552.77|555.4|552.52|555.65|552.77|555.15|552.27|0
1653501400000|2022-05-25 17:56:40|555.65|552.77|555.15|552.27|555.78|552.9|555.15|552.27|0
1653501410000|2022-05-25 17:56:50|555.04|552.16|554.54|551.66|555.4|552.52|554.54|551.66|0
1653501420000|2022-05-25 17:57:00|554.16|551.28|554.66|551.78|554.91|552.03|554.16|551.28|0
1653501430000|2022-05-25 17:57:10|554.41|551.53|555.28|552.4|555.28|552.4|554.41|551.53|0
1653501440000|2022-05-25 17:57:20|555.15|552.27|555.15|552.27|555.15|552.27|555.04|552.16|0
1653501450000|2022-05-25 17:57:30|554.41|551.53|554.16|551.28|554.66|551.78|554.16|551.28|0
1653501460000|2022-05-25 17:57:40|553.92|551.04|553.67|550.79|553.92|551.04|553.67|550.79|0
1653501470000|2022-05-25 17:57:50|553.55|550.67|553.67|550.79|553.67|550.79|553.42|550.54|0
1653501480000|2022-05-25 17:58:00|553.8|550.92|553.3|550.42|553.8|550.92|553.3|550.42|0
1653501490000|2022-05-25 17:58:10|552.92|550.04|552.92|550.04|553.17|550.29|552.92|550.04|0
1653501500000|2022-05-25 17:58:20|553.17|550.29|553.92|551.04|553.92|551.04|553.17|550.29|0
1653501510000|2022-05-25 17:58:30|553.91|551.03|553.91|551.03|553.91|551.03|553.42|550.54|0
1653501520000|2022-05-25 17:58:40|553.67|550.79|552.92|550.04|553.67|550.79|552.92|550.04|0
1653501530000|2022-05-25 17:58:50|553.17|550.29|553.05|550.17|553.17|550.29|553.05|550.17|0
1653501540000|2022-05-25 17:59:00|552.92|550.04|552.43|549.55|552.92|550.04|551.93|549.05|0
1653501550000|2022-05-25 17:59:10|552.18|549.3|552.43|549.55|552.68|549.8|552.18|549.3|0
1653501560000|2022-05-25 17:59:20|552.56|549.68|551.93|549.05|552.56|549.68|551.93|549.05|0
1653501570000|2022-05-25 17:59:30|551.81|548.93|552.56|549.68|552.56|549.68|551.81|548.93|0
1653501580000|2022-05-25 17:59:40|552.43|549.55|552.31|549.43|552.68|549.8|552.31|549.43|0
1653501590000|2022-05-25 17:59:50|552.92|550.04|553.91|551.03|554.04|551.16|552.92|550.04|0
1653501600000|2022-05-25 18:00:00|554.41|551.53|556.89|554.01|556.89|554.01|554.04|551.16|0
1653501610000|2022-05-25 18:00:10|555.65|552.77|556.64|553.76|556.89|554.01|555.65|552.77|0
1653501620000|2022-05-25 18:00:20|556.77|553.89|546.36|543.48|556.77|553.89|546.36|543.48|0
1653501630000|2022-05-25 18:00:30|545.13|542.25|542.9|540.02|545.13|542.25|540.18|537.3|0
1653501640000|2022-05-25 18:00:40|544.63|541.75|548.84|545.96|548.84|545.96|543.89|541.01|0
1653501650000|2022-05-25 18:00:50|545.99|543.11|546.36|543.48|546.36|543.48|543.39|540.51|0
1653501660000|2022-05-25 18:01:00|550.45|547.57|550.69|547.81|550.69|547.81|549.7|546.82|0
1653501670000|2022-05-25 18:01:10|549.58|546.7|543.64|540.76|549.58|546.7|543.64|540.76|0
1653501680000|2022-05-25 18:01:20|544.14|541.26|548.84|545.96|548.84|545.96|544.14|541.26|0
1653501690000|2022-05-25 18:01:30|548.1|545.22|545.49|542.61|548.1|545.22|545|542.12|0
1653501700000|2022-05-25 18:01:40|546.23|543.35|545.74|542.86|546.23|543.35|545.74|542.86|0
1653501710000|2022-05-25 18:01:50|545.99|543.11|547.23|544.35|547.72|544.84|545.99|543.11|0
1653501720000|2022-05-25 18:02:00|545.87|542.99|543.89|541.01|545.87|542.99|542.77|539.89|0
1653501730000|2022-05-25 18:02:10|540.79|537.91|540.42|537.54|541.04|538.16|539.3|536.42|0
1653501740000|2022-05-25 18:02:20|540.54|537.66|535.35|532.47|540.54|537.66|535.35|532.47|0
1653501750000|2022-05-25 18:02:30|535.59|532.71|535.23|532.35|535.59|532.71|534.6|531.72|0
1653501760000|2022-05-25 18:02:40|535.97|533.09|537.21|534.33|537.21|534.33|535.97|533.09|0
1653501770000|2022-05-25 18:02:50|538.07|535.19|540.92|538.04|540.92|538.04|537.08|534.2|0
1653501780000|2022-05-25 18:03:00|540.05|537.17|541.04|538.16|541.04|538.16|539.3|536.42|0
1653501790000|2022-05-25 18:03:10|541.41|538.53|545.13|542.25|545.13|542.25|541.16|538.28|0
1653501800000|2022-05-25 18:03:20|545.24|542.36|545.87|542.99|545.87|542.99|545|542.12|0
1653501810000|2022-05-25 18:03:30|545.49|542.61|549.34|546.46|549.34|546.46|545.49|542.61|0
1653501820000|2022-05-25 18:03:40|550.94|548.06|551.07|548.19|552.68|549.8|550.94|548.06|0
1653501830000|2022-05-25 18:03:50|552.18|549.3|548.46|545.58|552.18|549.3|548.46|545.58|0
1653501840000|2022-05-25 18:04:00|547.23|544.35|548.71|545.83|549.45|546.57|547.23|544.35|0
1653501850000|2022-05-25 18:04:10|547.23|544.35|545.24|542.36|547.35|544.47|545.24|542.36|0
1653501860000|2022-05-25 18:04:20|543.89|541.01|544.5|541.62|544.5|541.62|543.89|541.01|0
1653501870000|2022-05-25 18:04:30|544.13|541.25|542.77|539.89|544.13|541.25|542.77|539.89|0
1653501880000|2022-05-25 18:04:40|541.78|538.9|544.25|541.37|544.25|541.37|541.78|538.9|0
1653501890000|2022-05-25 18:04:50|543.76|540.88|544.5|541.62|544.5|541.62|543.51|540.63|0
1653501900000|2022-05-25 18:05:00|543.39|540.51|540.17|537.29|543.39|540.51|540.17|537.29|0
1653501910000|2022-05-25 18:05:10|541.91|539.03|542.9|540.02|542.9|540.02|541.28|538.4|0
1653501920000|2022-05-25 18:05:20|543.26|540.38|546.12|543.24|546.12|543.24|543.26|540.38|0
1653501930000|2022-05-25 18:05:30|546.98|544.1|548.1|545.22|548.1|545.22|546.98|544.1|0
1653501940000|2022-05-25 18:05:40|549.09|546.21|548.96|546.08|549.95|547.07|548.96|546.08|0
1653501950000|2022-05-25 18:05:50|548.47|545.59|548.75|545.87|548.96|546.08|548.47|545.59|0
1653501960000|2022-05-25 18:06:00|547.88|545|546.89|544.01|547.88|545|546.14|543.26|0
1653501970000|2022-05-25 18:06:10|547.52|544.64|549.62|546.74|549.62|546.74|547.52|544.64|0
1653501980000|2022-05-25 18:06:20|550.24|547.36|551.6|548.72|551.85|548.97|550.24|547.36|0
1653501990000|2022-05-25 18:06:30|552.1|549.22|558.68|555.8|558.68|555.8|552.1|549.22|0
1653502000000|2022-05-25 18:06:40|559.29|556.41|562.27|559.39|562.27|559.39|559.29|556.41|0
1653502010000|2022-05-25 18:06:50|563.27|560.39|564.26|561.38|565|562.12|563.27|560.39|0
1653502020000|2022-05-25 18:07:00|566.99|564.11|568.23|565.35|568.23|565.35|565.13|562.25|0
1653502030000|2022-05-25 18:07:10|568.48|565.6|571.71|568.83|571.71|568.83|568.48|565.6|0
1653502040000|2022-05-25 18:07:20|572.95|570.07|566.99|564.11|572.95|570.07|566.99|564.11|0
1653502050000|2022-05-25 18:07:30|566.74|563.86|569.85|566.97|569.85|566.97|566.74|563.86|0
1653502060000|2022-05-25 18:07:40|568.98|566.1|568.48|565.6|570.47|567.59|568.48|565.6|0
1653502070000|2022-05-25 18:07:50|568.86|565.98|567.49|564.61|568.86|565.98|567.49|564.61|0
1653502080000|2022-05-25 18:08:00|568.98|566.1|568.73|565.85|569.23|566.35|568.73|565.85|0
1653502090000|2022-05-25 18:08:10|568.36|565.48|565.75|562.87|568.36|565.48|565.75|562.87|0
1653502100000|2022-05-25 18:08:20|565.5|562.62|565|562.12|565.5|562.62|564.76|561.88|0
1653502110000|2022-05-25 18:08:30|564.01|561.13|560.78|557.9|564.01|561.13|560.78|557.9|0
1653502120000|2022-05-25 18:08:40|560.29|557.41|561.66|558.78|561.66|558.78|558.55|555.67|0
1653502130000|2022-05-25 18:08:50|562.03|559.15|560.78|557.9|562.27|559.39|560.78|557.9|0
1653502140000|2022-05-25 18:09:00|561.78|558.9|564.64|561.76|564.64|561.76|561.78|558.9|0
1653502150000|2022-05-25 18:09:10|565.25|562.37|566.74|563.86|566.74|563.86|565|562.12|0
1653502160000|2022-05-25 18:09:20|566|563.12|565.75|562.87|566.74|563.86|565.75|562.87|0
1653502170000|2022-05-25 18:09:30|564.39|561.51|562.03|559.15|564.39|561.51|562.03|559.15|0
1653502180000|2022-05-25 18:09:40|561.53|558.65|560.04|557.16|562.15|559.27|560.04|557.16|0
1653502190000|2022-05-25 18:09:50|559.05|556.17|559.29|556.41|559.29|556.41|557.81|554.93|0
1653502200000|2022-05-25 18:10:00|558.55|555.67|557.31|554.43|558.55|555.67|557.06|554.18|0
1653502210000|2022-05-25 18:10:10|554.96|552.08|549.37|546.49|554.96|552.08|549.37|546.49|0
1653502220000|2022-05-25 18:10:20|548.51|545.63|545.65|542.77|548.51|545.63|545.16|542.28|0
1653502230000|2022-05-25 18:10:30|547.14|544.26|549.37|546.49|549.62|546.74|547.14|544.26|0
1653502240000|2022-05-25 18:10:40|549.62|546.74|550.24|547.36|550.24|547.36|549.62|546.74|0
1653502250000|2022-05-25 18:10:50|550.86|547.98|551.35|548.47|551.6|548.72|550.61|547.73|0
1653502260000|2022-05-25 18:11:00|550.99|548.11|552.35|549.47|552.72|549.84|550.99|548.11|0
1653502270000|2022-05-25 18:11:10|554.21|551.33|553.59|550.71|554.21|551.33|552.59|549.71|0
1653502280000|2022-05-25 18:11:20|554.46|551.58|553.96|551.08|554.83|551.95|553.96|551.08|0
1653502290000|2022-05-25 18:11:30|552.1|549.22|549.87|546.99|552.1|549.22|549.87|546.99|0
1653502300000|2022-05-25 18:11:40|549.62|546.74|551.35|548.47|551.35|548.47|549.62|546.74|0
1653502310000|2022-05-25 18:11:50|550.86|547.98|552.59|549.71|552.59|549.71|550.86|547.98|0
1653502320000|2022-05-25 18:12:00|553.72|550.84|556.07|553.19|556.07|553.19|553.72|550.84|0
1653502330000|2022-05-25 18:12:10|556.81|553.93|557.81|554.93|557.81|554.93|556.81|553.93|0
1653502340000|2022-05-25 18:12:20|556.07|553.19|554.71|551.83|556.07|553.19|554.33|551.45|0
1653502350000|2022-05-25 18:12:30|555.57|552.69|556.07|553.19|556.69|553.81|555.57|552.69|0
1653502360000|2022-05-25 18:12:40|557.31|554.43|559.18|556.3|560.78|557.9|557.31|554.43|0
1653502370000|2022-05-25 18:12:50|559.54|556.66|559.79|556.91|560.29|557.41|559.54|556.66|0
1653502380000|2022-05-25 18:13:00|559.05|556.17|556.07|553.19|559.05|556.17|556.07|553.19|0
1653502390000|2022-05-25 18:13:10|554.58|551.7|555.08|552.2|555.08|552.2|554.58|551.7|0
1653502400000|2022-05-25 18:13:20|554.58|551.7|550.36|547.48|554.58|551.7|550.36|547.48|0
1653502410000|2022-05-25 18:13:30|551.11|548.23|551.6|548.72|551.85|548.97|550.86|547.98|0
1653502420000|2022-05-25 18:13:40|552.84|549.96|552.84|549.96|553.09|550.21|552.35|549.47|0
1653502430000|2022-05-25 18:13:50|550.99|548.11|551.11|548.23|551.85|548.97|550.86|547.98|0
1653502440000|2022-05-25 18:14:00|548.51|545.63|548.13|545.25|548.51|545.63|547.63|544.75|0
1653502450000|2022-05-25 18:14:10|549.87|546.99|550.24|547.36|550.24|547.36|549.75|546.87|0
1653502460000|2022-05-25 18:14:20|552.1|549.22|551.73|548.85|552.1|549.22|551.73|548.85|0
1653502470000|2022-05-25 18:14:30|550.36|547.48|550.61|547.73|550.61|547.73|549.62|546.74|0
1653502480000|2022-05-25 18:14:40|550.74|547.86|552.35|549.47|552.84|549.96|550.74|547.86|0
1653502490000|2022-05-25 18:14:50|553.09|550.21|550.49|547.61|553.09|550.21|550.49|547.61|0
1653502500000|2022-05-25 18:15:00|550.36|547.48|550.61|547.73|550.61|547.73|548.63|545.75|0
1653502510000|2022-05-25 18:15:10|549.87|546.99|549.87|546.99|550.11|547.23|549.12|546.24|0
1653502520000|2022-05-25 18:15:20|551.11|548.23|550.86|547.98|552.59|549.71|550.86|547.98|0
1653502530000|2022-05-25 18:15:30|550.36|547.48|547.39|544.51|550.61|547.73|547.39|544.51|0
1653502540000|2022-05-25 18:15:40|546.89|544.01|547.39|544.51|547.39|544.51|546.15|543.27|0
1653502550000|2022-05-25 18:15:50|548.38|545.5|545.9|543.02|548.38|545.5|545.9|543.02|0
1653502560000|2022-05-25 18:16:00|545.4|542.52|545.65|542.77|545.65|542.77|543.92|541.04|0
1653502570000|2022-05-25 18:16:10|545.16|542.28|545.4|542.52|546.15|543.27|545.16|542.28|0
1653502580000|2022-05-25 18:16:20|545.16|542.28|541.44|538.56|545.16|542.28|541.44|538.56|0
1653502590000|2022-05-25 18:16:30|540.45|537.57|541.07|538.19|541.44|538.56|540.45|537.57|0
1653502600000|2022-05-25 18:16:40|540.94|538.06|540.2|537.32|541.44|538.56|540.2|537.32|0
1653502610000|2022-05-25 18:16:50|538.71|535.83|537.97|535.09|538.71|535.83|537.6|534.72|0
1653502620000|2022-05-25 18:17:00|535.74|532.86|539.21|536.33|539.21|536.33|535.74|532.86|0
1653502630000|2022-05-25 18:17:10|539.34|536.46|538.71|535.83|539.34|536.46|537.23|534.35|0
1653502640000|2022-05-25 18:17:20|539.21|536.33|538.22|535.34|539.34|536.46|537.97|535.09|0
1653502650000|2022-05-25 18:17:30|537.48|534.6|537.72|534.84|537.72|534.84|537.23|534.35|0
1653502660000|2022-05-25 18:17:40|538.71|535.83|537.97|535.09|538.71|535.83|537.97|535.09|0
1653502670000|2022-05-25 18:17:50|538.35|535.47|539.83|536.95|539.83|536.95|538.35|535.47|0
1653502680000|2022-05-25 18:18:00|540.7|537.82|538.47|535.59|540.7|537.82|537.97|535.09|0
1653502690000|2022-05-25 18:18:10|538.96|536.08|538.96|536.08|539.46|536.58|538.96|536.08|0
1653502700000|2022-05-25 18:18:20|539.95|537.07|540.7|537.82|540.94|538.06|539.95|537.07|0
1653502710000|2022-05-25 18:18:30|539.95|537.07|542.18|539.3|542.18|539.3|539.95|537.07|0
1653502720000|2022-05-25 18:18:40|541.57|538.69|542.68|539.8|542.68|539.8|540.94|538.06|0
1653502730000|2022-05-25 18:18:50|541.69|538.81|543.17|540.29|543.17|540.29|541.07|538.19|0
1653502740000|2022-05-25 18:19:00|543.42|540.54|542.93|540.05|543.42|540.54|542.68|539.8|0
1653502750000|2022-05-25 18:19:10|542.43|539.55|540.7|537.82|542.43|539.55|540.7|537.82|0
1653502760000|2022-05-25 18:19:20|540.2|537.32|542.18|539.3|542.18|539.3|540.2|537.32|0
1653502770000|2022-05-25 18:19:30|543.42|540.54|547.14|544.26|547.14|544.26|543.42|540.54|0
1653502780000|2022-05-25 18:19:40|546.15|543.27|544.91|542.03|546.15|543.27|544.91|542.03|0
1653502790000|2022-05-25 18:19:50|545.16|542.28|545.53|542.65|545.53|542.65|545.04|542.16|0
1653502800000|2022-05-25 18:20:00|544.66|541.78|547.14|544.26|547.14|544.26|544.66|541.78|0
1653502810000|2022-05-25 18:20:10|547.39|544.51|545.65|542.77|547.39|544.51|545.65|542.77|0
1653502820000|2022-05-25 18:20:20|546.52|543.64|545.9|543.02|546.52|543.64|545.9|543.02|0
1653502830000|2022-05-25 18:20:30|544.66|541.78|542.18|539.3|545.9|543.02|542.18|539.3|0
1653502840000|2022-05-25 18:20:40|541.44|538.56|542.43|539.55|542.68|539.8|541.44|538.56|0
1653502850000|2022-05-25 18:20:50|541.69|538.81|539.83|536.95|541.69|538.81|539.46|536.58|0
1653502860000|2022-05-25 18:21:00|540.94|538.06|539.59|536.71|540.94|538.06|539.46|536.58|0
1653502870000|2022-05-25 18:21:10|538.96|536.08|538.22|535.34|538.96|536.08|537.48|534.6|0
1653502880000|2022-05-25 18:21:20|537.48|534.6|538.35|535.47|538.47|535.59|536.98|534.1|0
1653502890000|2022-05-25 18:21:30|537.97|535.09|537.97|535.09|537.97|535.09|537.48|534.6|0
1653502900000|2022-05-25 18:21:40|537.23|534.35|538.96|536.08|538.96|536.08|536.73|533.85|0
1653502910000|2022-05-25 18:21:50|539.7|536.82|538.71|535.83|539.95|537.07|538.71|535.83|0
1653502920000|2022-05-25 18:22:00|537.97|535.09|536.24|533.36|537.97|535.09|536.24|533.36|0
1653502930000|2022-05-25 18:22:10|537.48|534.6|537.48|534.6|537.72|534.84|537.48|534.6|0
1653502940000|2022-05-25 18:22:20|537.36|534.48|536.48|533.6|537.36|534.48|536.48|533.6|0
1653502950000|2022-05-25 18:22:30|537.11|534.23|538.96|536.08|538.96|536.08|537.11|534.23|0
1653502960000|2022-05-25 18:22:40|539.59|536.71|539.46|536.58|539.7|536.82|539.46|536.58|0
1653502970000|2022-05-25 18:22:50|538.96|536.08|541.69|538.81|541.69|538.81|538.96|536.08|0
1653502980000|2022-05-25 18:23:00|542.68|539.8|542.68|539.8|542.92|540.04|541.93|539.05|0
1653502990000|2022-05-25 18:23:10|542.92|540.04|542.18|539.3|543.67|540.79|542.18|539.3|0
1653503000000|2022-05-25 18:23:20|542.43|539.55|542.92|540.04|542.92|540.04|542.43|539.55|0
1653503010000|2022-05-25 18:23:30|541.69|538.81|541.69|538.81|541.69|538.81|541.19|538.31|0
1653503020000|2022-05-25 18:23:40|541.44|538.56|541.57|538.69|541.57|538.69|541.19|538.31|0
1653503030000|2022-05-25 18:23:50|540.7|537.82|541.69|538.81|541.69|538.81|540.7|537.82|0
1653503040000|2022-05-25 18:24:00|540.45|537.57|540.2|537.32|540.45|537.57|539.46|536.58|0
1653503050000|2022-05-25 18:24:10|540.45|537.57|539.21|536.33|540.45|537.57|539.21|536.33|0
1653503060000|2022-05-25 18:24:20|539.46|536.58|540.2|537.32|540.2|537.32|539.46|536.58|0
1653503070000|2022-05-25 18:24:30|541.19|538.31|539.7|536.82|541.19|538.31|539.7|536.82|0
1653503080000|2022-05-25 18:24:40|539.46|536.58|539.95|537.07|539.95|537.07|539.09|536.21|0
1653503090000|2022-05-25 18:24:50|540.94|538.06|540.45|537.57|540.94|538.06|539.7|536.82|0
1653503100000|2022-05-25 18:25:00|539.95|537.07|539.95|537.07|540.45|537.57|539.46|536.58|0
1653503110000|2022-05-25 18:25:10|540.94|538.06|540.45|537.57|542.06|539.18|540.45|537.57|0
1653503120000|2022-05-25 18:25:20|540.2|537.32|539.46|536.58|540.2|537.32|539.21|536.33|0
1653503130000|2022-05-25 18:25:30|538.22|535.34|537.97|535.09|538.22|535.34|537.72|534.84|0
1653503140000|2022-05-25 18:25:40|536.73|533.85|537.97|535.09|537.97|535.09|536.48|533.6|0
1653503150000|2022-05-25 18:25:50|537.48|534.6|536.98|534.1|537.72|534.84|536.98|534.1|0
1653503160000|2022-05-25 18:26:00|536.48|533.6|538.96|536.08|538.96|536.08|536.48|533.6|0
1653503170000|2022-05-25 18:26:10|537.85|534.97|537.23|534.35|537.85|534.97|536.73|533.85|0
1653503180000|2022-05-25 18:26:20|536.48|533.6|536.86|533.98|536.86|533.98|535.25|532.37|0
1653503190000|2022-05-25 18:26:30|536.61|533.73|536.73|533.85|536.86|533.98|536.61|533.73|0
1653503200000|2022-05-25 18:26:40|535.74|532.86|534.39|531.51|535.74|532.86|534.39|531.51|0
1653503210000|2022-05-25 18:26:50|532.77|529.89|532.52|529.64|533.27|530.39|532.28|529.4|0
1653503220000|2022-05-25 18:27:00|532.28|529.4|532.03|529.15|533.76|530.88|532.03|529.15|0
1653503230000|2022-05-25 18:27:10|532.77|529.89|531.04|528.16|532.77|529.89|531.04|528.16|0
1653503240000|2022-05-25 18:27:20|530.3|527.42|529.8|526.92|530.43|527.55|529.8|526.92|0
1653503250000|2022-05-25 18:27:30|530.79|527.91|530.3|527.42|531.04|528.16|530.3|527.42|0
1653503260000|2022-05-25 18:27:40|530.05|527.17|529.55|526.67|530.05|527.17|529.55|526.67|0
1653503270000|2022-05-25 18:27:50|529.31|526.43|529.55|526.67|529.8|526.92|529.31|526.43|0
1653503280000|2022-05-25 18:28:00|528.81|525.93|529.31|526.43|530.05|527.17|528.81|525.93|0
1653503290000|2022-05-25 18:28:10|529.55|526.67|530.3|527.42|530.3|527.42|529.55|526.67|0
1653503300000|2022-05-25 18:28:20|531.53|528.65|534.26|531.38|534.26|531.38|531.53|528.65|0
1653503310000|2022-05-25 18:28:30|533.27|530.39|533.27|530.39|534.01|531.13|532.77|529.89|0
1653503320000|2022-05-25 18:28:40|533.51|530.63|532.28|529.4|533.51|530.63|532.28|529.4|0
1653503330000|2022-05-25 18:28:50|532.52|529.64|533.27|530.39|533.27|530.39|532.52|529.64|0
1653503340000|2022-05-25 18:29:00|533.76|530.88|533.27|530.39|534.38|531.5|533.27|530.39|0
1653503350000|2022-05-25 18:29:10|533.76|530.88|532.77|529.89|534.38|531.5|532.77|529.89|0
1653503360000|2022-05-25 18:29:20|533.27|530.39|532.03|529.15|533.27|530.39|531.53|528.65|0
1653503370000|2022-05-25 18:29:30|531.78|528.9|531.78|528.9|532.03|529.15|531.78|528.9|0
1653503380000|2022-05-25 18:29:40|531.04|528.16|529.8|526.92|531.04|528.16|529.8|526.92|0
1653503390000|2022-05-25 18:29:50|530.05|527.17|530.54|527.66|530.54|527.66|529.8|526.92|0
1653503400000|2022-05-25 18:30:00|529.31|526.43|529.06|526.18|529.55|526.67|529.06|526.18|0
1653503410000|2022-05-25 18:30:10|528.81|525.93|528.07|525.19|528.81|525.93|528.07|525.19|0
1653503420000|2022-05-25 18:30:20|527.82|524.94|527.08|524.2|528.32|525.44|527.08|524.2|0
1653503430000|2022-05-25 18:30:30|528.07|525.19|529.31|526.43|529.8|526.92|528.07|525.19|0
1653503440000|2022-05-25 18:30:40|529.55|526.67|528.07|525.19|529.55|526.67|527.58|524.7|0
1653503450000|2022-05-25 18:30:50|528.2|525.32|528.56|525.68|529.06|526.18|527.58|524.7|0
1653503460000|2022-05-25 18:31:00|528.32|525.44|528.56|525.68|529.06|526.18|528.32|525.44|0
1653503470000|2022-05-25 18:31:10|529.06|526.18|527.82|524.94|529.06|526.18|527.33|524.45|0
1653503480000|2022-05-25 18:31:20|527.08|524.2|526.83|523.95|527.33|524.45|526.83|523.95|0
1653503490000|2022-05-25 18:31:30|527.46|524.58|527.82|524.94|527.82|524.94|527.46|524.58|0
1653503500000|2022-05-25 18:31:40|527.33|524.45|526.83|523.95|527.33|524.45|526.83|523.95|0
1653503510000|2022-05-25 18:31:50|526.34|523.46|527.33|524.45|527.33|524.45|526.34|523.46|0
1653503520000|2022-05-25 18:32:00|528.07|525.19|527.58|524.7|528.56|525.68|527.33|524.45|0
1653503530000|2022-05-25 18:32:10|530.05|527.17|531.78|528.9|531.78|528.9|530.05|527.17|0
1653503540000|2022-05-25 18:32:20|530.67|527.79|531.78|528.9|532.28|529.4|530.67|527.79|0
1653503550000|2022-05-25 18:32:30|532.03|529.15|531.53|528.65|532.03|529.15|531.53|528.65|0
1653503560000|2022-05-25 18:32:40|531.04|528.16|531.29|528.41|531.29|528.41|530.3|527.42|0
1653503570000|2022-05-25 18:32:50|532.52|529.64|532.28|529.4|533.76|530.88|532.28|529.4|0
1653503580000|2022-05-25 18:33:00|532.77|529.89|532.28|529.4|532.9|530.02|532.28|529.4|0
1653503590000|2022-05-25 18:33:10|533.02|530.14|534.26|531.38|534.26|531.38|533.02|530.14|0
1653503600000|2022-05-25 18:33:20|533.51|530.63|531.78|528.9|533.51|530.63|531.78|528.9|0
1653503610000|2022-05-25 18:33:30|531.29|528.41|532.03|529.15|532.03|529.15|531.04|528.16|0
1653503620000|2022-05-25 18:33:40|531.53|528.65|531.29|528.41|531.91|529.03|531.29|528.41|0
1653503630000|2022-05-25 18:33:50|532.52|529.64|531.78|528.9|532.52|529.64|531.53|528.65|0
1653503640000|2022-05-25 18:34:00|532.03|529.15|531.04|528.16|532.03|529.15|530.67|527.79|0
1653503650000|2022-05-25 18:34:10|530.54|527.66|529.06|526.18|530.54|527.66|529.06|526.18|0
1653503660000|2022-05-25 18:34:20|528.81|525.93|528.32|525.44|528.81|525.93|528.32|525.44|0
1653503670000|2022-05-25 18:34:30|529.06|526.18|528.32|525.44|529.06|526.18|528.32|525.44|0
1653503680000|2022-05-25 18:34:40|529.55|526.67|528.81|525.93|529.55|526.67|528.56|525.68|0
1653503690000|2022-05-25 18:34:50|527.95|525.07|528.56|525.68|529.06|526.18|527.95|525.07|0
1653503700000|2022-05-25 18:35:00|528.32|525.44|528.07|525.19|529.55|526.67|528.07|525.19|0
1653503710000|2022-05-25 18:35:10|528.56|525.68|526.83|523.95|528.56|525.68|526.83|523.95|0
1653503720000|2022-05-25 18:35:20|526.59|523.71|527.58|524.7|527.58|524.7|526.59|523.71|0
1653503730000|2022-05-25 18:35:30|528.2|525.32|525.84|522.96|528.2|525.32|525.84|522.96|0
1653503740000|2022-05-25 18:35:40|526.59|523.71|528.07|525.19|528.32|525.44|526.59|523.71|0
1653503750000|2022-05-25 18:35:50|527.58|524.7|527.82|524.94|527.82|524.94|527.08|524.2|0
1653503760000|2022-05-25 18:36:00|528.32|525.44|528.07|525.19|528.32|525.44|527.08|524.2|0
1653503770000|2022-05-25 18:36:10|527.33|524.45|527.33|524.45|527.82|524.94|527.33|524.45|0
1653503780000|2022-05-25 18:36:20|527.82|524.94|527.33|524.45|528.07|525.19|527.33|524.45|0
1653503790000|2022-05-25 18:36:30|527.82|524.94|530.05|527.17|530.05|527.17|527.82|524.94|0
1653503800000|2022-05-25 18:36:40|528.81|525.93|529.06|526.18|529.31|526.43|528.81|525.93|0
1653503810000|2022-05-25 18:36:50|528.56|525.68|530.21|527.33|531.06|528.18|528.56|525.68|0
1653503820000|2022-05-25 18:37:00|530.51|527.63|528.78|525.9|530.51|527.63|528.78|525.9|0
1653503830000|2022-05-25 18:37:10|530.02|527.14|529.27|526.39|530.02|527.14|529.27|526.39|0
1653503840000|2022-05-25 18:37:20|528.28|525.4|529.27|526.39|529.27|526.39|528.28|525.4|0
1653503850000|2022-05-25 18:37:30|528.53|525.65|529.77|526.89|529.77|526.89|528.53|525.65|0
1653503860000|2022-05-25 18:37:40|530.02|527.14|530.26|527.38|530.26|527.38|529.27|526.39|0
1653503870000|2022-05-25 18:37:50|529.9|527.02|529.27|526.39|530.76|527.88|529.27|526.39|0
1653503880000|2022-05-25 18:38:00|529.77|526.89|527.54|524.66|529.77|526.89|527.54|524.66|0
1653503890000|2022-05-25 18:38:10|528.28|525.4|528.04|525.16|528.78|525.9|528.04|525.16|0
1653503900000|2022-05-25 18:38:20|528.53|525.65|529.9|527.02|529.9|527.02|528.28|525.4|0
1653503910000|2022-05-25 18:38:30|530.02|527.14|532|529.12|532|529.12|530.02|527.14|0
1653503920000|2022-05-25 18:38:40|531.01|528.13|530.76|527.88|531.01|528.13|530.26|527.38|0
1653503930000|2022-05-25 18:38:50|531.63|528.75|531.25|528.37|532|529.12|531.25|528.37|0
1653503940000|2022-05-25 18:39:00|532.24|529.36|535.71|532.83|535.71|532.83|532.24|529.36|0
1653503950000|2022-05-25 18:39:10|534.97|532.09|533.48|530.6|535.22|532.34|533.48|530.6|0
1653503960000|2022-05-25 18:39:20|535.1|532.22|535.22|532.34|535.22|532.34|534.72|531.84|0
1653503970000|2022-05-25 18:39:30|534.22|531.34|534.47|531.59|534.47|531.59|533.48|530.6|0
1653503980000|2022-05-25 18:39:40|534.97|532.09|534.97|532.09|534.97|532.09|534.72|531.84|0
1653503990000|2022-05-25 18:39:50|535.22|532.34|535.46|532.58|535.71|532.83|535.22|532.34|0
1653504000000|2022-05-25 18:40:00|534.47|531.59|533.98|531.1|535.22|532.34|533.98|531.1|0
1653504010000|2022-05-25 18:40:10|535.46|532.58|534.72|531.84|535.71|532.83|534.72|531.84|0
1653504020000|2022-05-25 18:40:20|534.47|531.59|532.87|529.99|534.47|531.59|532.87|529.99|0
1653504030000|2022-05-25 18:40:30|532.49|529.61|531.63|528.75|532.49|529.61|531.25|528.37|0
1653504040000|2022-05-25 18:40:40|531.75|528.87|531.75|528.87|531.75|528.87|531.01|528.13|0
1653504050000|2022-05-25 18:40:50|531.5|528.62|530.02|527.14|531.5|528.62|530.02|527.14|0
1653504060000|2022-05-25 18:41:00|530.76|527.88|530.26|527.38|530.76|527.88|529.77|526.89|0
1653504070000|2022-05-25 18:41:10|529.77|526.89|528.04|525.16|529.77|526.89|528.04|525.16|0
1653504080000|2022-05-25 18:41:20|529.52|526.64|529.27|526.39|530.51|527.63|529.27|526.39|0
1653504090000|2022-05-25 18:41:30|530.26|527.38|530.51|527.63|531.25|528.37|530.26|527.38|0
1653504100000|2022-05-25 18:41:40|530.89|528.01|531.5|528.62|531.75|528.87|530.89|528.01|0
1653504110000|2022-05-25 18:41:50|531.25|528.37|530.76|527.88|531.25|528.37|530.26|527.38|0
1653504120000|2022-05-25 18:42:00|530.39|527.51|531.01|528.13|531.01|528.13|530.26|527.38|0
1653504130000|2022-05-25 18:42:10|532|529.12|532|529.12|532.49|529.61|531.25|528.37|0
1653504140000|2022-05-25 18:42:20|530.26|527.38|529.77|526.89|530.51|527.63|529.27|526.39|0
1653504150000|2022-05-25 18:42:30|529.27|526.39|528.78|525.9|529.27|526.39|528.53|525.65|0
1653504160000|2022-05-25 18:42:40|528.53|525.65|529.03|526.15|529.4|526.52|528.28|525.4|0
1653504170000|2022-05-25 18:42:50|529.52|526.64|528.28|525.4|529.52|526.64|528.04|525.16|0
1653504180000|2022-05-25 18:43:00|527.54|524.66|526.3|523.42|527.54|524.66|526.3|523.42|0
1653504190000|2022-05-25 18:43:10|524.33|521.45|524.57|521.69|524.57|521.69|524.21|521.33|0
1653504200000|2022-05-25 18:43:20|524.08|521.2|526.8|523.92|526.8|523.92|524.08|521.2|0
1653504210000|2022-05-25 18:43:30|527.05|524.17|528.91|526.03|528.91|526.03|527.05|524.17|0
1653504220000|2022-05-25 18:43:40|527.54|524.66|529.03|526.15|529.03|526.15|527.29|524.41|0
1653504230000|2022-05-25 18:43:50|527.54|524.66|528.78|525.9|528.78|525.9|526.8|523.92|0
1653504240000|2022-05-25 18:44:00|529.77|526.89|531.01|528.13|531.01|528.13|529.77|526.89|0
1653504250000|2022-05-25 18:44:10|529.77|526.89|529.77|526.89|530.02|527.14|529.52|526.64|0
1653504260000|2022-05-25 18:44:20|529.9|527.02|529.9|527.02|530.76|527.88|529.9|527.02|0
1653504270000|2022-05-25 18:44:30|530.76|527.88|530.26|527.38|530.76|527.88|529.77|526.89|0
1653504280000|2022-05-25 18:44:40|530.51|527.63|530.76|527.88|531.01|528.13|530.51|527.63|0
1653504290000|2022-05-25 18:44:50|531.01|528.13|532|529.12|532|529.12|531.01|528.13|0
1653504300000|2022-05-25 18:45:00|531.01|528.13|532.24|529.36|532.24|529.36|531.01|528.13|0
1653504310000|2022-05-25 18:45:10|533.23|530.35|531.75|528.87|533.23|530.35|531.75|528.87|0
1653504320000|2022-05-25 18:45:20|532|529.12|530.76|527.88|532.99|530.11|530.76|527.88|0
1653504330000|2022-05-25 18:45:30|530.02|527.14|530.02|527.14|530.76|527.88|530.02|527.14|0
1653504340000|2022-05-25 18:45:40|530.26|527.38|529.03|526.15|530.26|527.38|529.03|526.15|0
1653504350000|2022-05-25 18:45:50|529.65|526.77|529.77|526.89|529.77|526.89|529.27|526.39|0
1653504360000|2022-05-25 18:46:00|530.02|527.14|530.26|527.38|530.26|527.38|529.27|526.39|0
1653504370000|2022-05-25 18:46:10|530.64|527.76|531.01|528.13|531.01|528.13|530.26|527.38|0
1653504380000|2022-05-25 18:46:20|531.5|528.62|531.5|528.62|532.24|529.36|531.01|528.13|0
1653504390000|2022-05-25 18:46:30|530.76|527.88|531.25|528.37|531.38|528.5|530.76|527.88|0
1653504400000|2022-05-25 18:46:40|531.01|528.13|530.14|527.26|531.01|528.13|530.14|527.26|0
1653504410000|2022-05-25 18:46:50|531.25|528.37|530.02|527.14|531.75|528.87|530.02|527.14|0
1653504420000|2022-05-25 18:47:00|529.77|526.89|530.02|527.14|530.02|527.14|529.77|526.89|0
1653504430000|2022-05-25 18:47:10|530.76|527.88|530.26|527.38|530.76|527.88|530.02|527.14|0
1653504440000|2022-05-25 18:47:20|529.9|527.02|529.9|527.02|529.9|527.02|529.77|526.89|0
1653504450000|2022-05-25 18:47:30|529.77|526.89|529.27|526.39|531.01|528.13|529.27|526.39|0
1653504460000|2022-05-25 18:47:40|528.28|525.4|528.78|525.9|529.52|526.64|528.28|525.4|0
1653504470000|2022-05-25 18:47:50|529.52|526.64|530.02|527.14|530.26|527.38|529.52|526.64|0
1653504480000|2022-05-25 18:48:00|528.53|525.65|530.02|527.14|530.02|527.14|528.53|525.65|0
1653504490000|2022-05-25 18:48:10|530.26|527.38|529.27|526.39|530.26|527.38|529.27|526.39|0
1653504500000|2022-05-25 18:48:20|529.03|526.15|530.02|527.14|530.14|527.26|529.03|526.15|0
1653504510000|2022-05-25 18:48:30|529.52|526.64|530.02|527.14|530.02|527.14|529.27|526.39|0
1653504520000|2022-05-25 18:48:40|530.26|527.38|530.51|527.63|530.51|527.63|530.14|527.26|0
1653504530000|2022-05-25 18:48:50|530.76|527.88|529.52|526.64|530.76|527.88|529.52|526.64|0
1653504540000|2022-05-25 18:49:00|530.64|527.76|530.51|527.63|530.64|527.76|530.26|527.38|0
1653504550000|2022-05-25 18:49:10|529.9|527.02|529.52|526.64|529.9|527.02|529.27|526.39|0
1653504560000|2022-05-25 18:49:20|528.28|525.4|529.03|526.15|529.52|526.64|528.28|525.4|0
1653504570000|2022-05-25 18:49:30|530.26|527.38|530.89|528.01|530.89|528.01|530.02|527.14|0
1653504580000|2022-05-25 18:49:40|530.51|527.63|531.5|528.62|531.75|528.87|530.51|527.63|0
1653504590000|2022-05-25 18:49:50|530.76|527.88|533.98|531.1|533.98|531.1|530.76|527.88|0
1653504600000|2022-05-25 18:50:00|532.24|529.36|530.76|527.88|532.24|529.36|530.76|527.88|0
1653504610000|2022-05-25 18:50:10|531.5|528.62|528.78|525.9|531.5|528.62|527.79|524.91|0
1653504620000|2022-05-25 18:50:20|529.77|526.89|529.77|526.89|529.77|526.89|529.27|526.39|0
1653504630000|2022-05-25 18:50:30|528.78|525.9|529.03|526.15|529.03|526.15|528.16|525.28|0
1653504640000|2022-05-25 18:50:40|528.66|525.78|527.42|524.54|528.91|526.03|527.42|524.54|0
1653504650000|2022-05-25 18:50:50|526.55|523.67|526.55|523.67|527.29|524.41|526.55|523.67|0
1653504660000|2022-05-25 18:51:00|525.69|522.81|524.82|521.94|525.94|523.06|524.82|521.94|0
1653504670000|2022-05-25 18:51:10|523.34|520.46|524.32|521.44|524.32|521.44|522.84|519.96|0
1653504680000|2022-05-25 18:51:20|525.07|522.19|524.82|521.94|525.44|522.56|524.82|521.94|0
1653504690000|2022-05-25 18:51:30|525.56|522.68|527.54|524.66|527.54|524.66|525.56|522.68|0
1653504700000|2022-05-25 18:51:40|527.05|524.17|527.29|524.41|527.79|524.91|527.05|524.17|0
1653504710000|2022-05-25 18:51:50|527.79|524.91|529.52|526.64|529.52|526.64|527.79|524.91|0
1653504720000|2022-05-25 18:52:00|530.02|527.14|529.27|526.39|530.02|527.14|528.53|525.65|0
1653504730000|2022-05-25 18:52:10|530.26|527.38|530.26|527.38|530.51|527.63|530.26|527.38|0
1653504740000|2022-05-25 18:52:20|530.51|527.63|532.49|529.61|532.49|529.61|530.51|527.63|0
1653504750000|2022-05-25 18:52:30|532.24|529.36|531.5|528.62|532.49|529.61|531.5|528.62|0
1653504760000|2022-05-25 18:52:40|530.76|527.88|531.75|528.87|531.75|528.87|530.51|527.63|0
1653504770000|2022-05-25 18:52:50|531.25|528.37|530.26|527.38|531.25|528.37|530.01|527.13|0
1653504780000|2022-05-25 18:53:00|529.27|526.39|528.28|525.4|529.27|526.39|528.28|525.4|0
1653504790000|2022-05-25 18:53:10|527.29|524.41|527.29|524.41|527.79|524.91|527.29|524.41|0
1653504800000|2022-05-25 18:53:20|526.68|523.8|527.05|524.17|527.05|524.17|526.55|523.67|0
1653504810000|2022-05-25 18:53:30|526.3|523.42|526.55|523.67|526.8|523.92|526.06|523.18|0
1653504820000|2022-05-25 18:53:40|526.3|523.42|526.3|523.42|526.3|523.42|525.81|522.93|0
1653504830000|2022-05-25 18:53:50|526.55|523.67|526.3|523.42|527.05|524.17|526.3|523.42|0
1653504840000|2022-05-25 18:54:00|525.81|522.93|523.58|520.7|525.81|522.93|523.58|520.7|0
1653504850000|2022-05-25 18:54:10|522.1|519.22|521.85|518.97|522.59|519.71|521.85|518.97|0
1653504860000|2022-05-25 18:54:20|522.35|519.47|523.96|521.08|523.96|521.08|522.35|519.47|0
1653504870000|2022-05-25 18:54:30|522.84|519.96|523.83|520.95|523.83|520.95|522.84|519.96|0
1653504880000|2022-05-25 18:54:40|524.32|521.44|522.84|519.96|524.32|521.44|522.84|519.96|0
1653504890000|2022-05-25 18:54:50|521.85|518.97|522.59|519.71|522.59|519.71|521.85|518.97|0
1653504900000|2022-05-25 18:55:00|522.1|519.22|521.85|518.97|522.23|519.35|521.85|518.97|0
1653504910000|2022-05-25 18:55:10|522.59|519.71|522.59|519.71|522.59|519.71|522.59|519.71|0
1653504920000|2022-05-25 18:55:20|522.35|519.47|522.84|519.96|522.84|519.96|522.35|519.47|0
1653504930000|2022-05-25 18:55:30|523.83|520.95|522.84|519.96|523.83|520.95|522.59|519.71|0
1653504940000|2022-05-25 18:55:40|523.58|520.7|521.85|518.97|523.58|520.7|521.85|518.97|0
1653504950000|2022-05-25 18:55:50|522.1|519.22|521.36|518.48|522.1|519.22|521.36|518.48|0
1653504960000|2022-05-25 18:56:00|521.6|518.72|522.35|519.47|522.35|519.47|521.6|518.72|0
1653504970000|2022-05-25 18:56:10|522.84|519.96|522.1|519.22|523.58|520.7|522.1|519.22|0
1653504980000|2022-05-25 18:56:20|522.35|519.47|521.6|518.72|522.59|519.71|521.6|518.72|0
1653504990000|2022-05-25 18:56:30|522.1|519.22|521.85|518.97|522.35|519.47|521.85|518.97|0
1653505000000|2022-05-25 18:56:40|521.6|518.72|521.11|518.23|521.6|518.72|521.11|518.23|0
1653505010000|2022-05-25 18:56:50|520.86|517.98|520.86|517.98|520.86|517.98|520.86|517.98|0
1653505020000|2022-05-25 18:57:00|521.11|518.23|520.86|517.98|521.11|518.23|520.86|517.98|0
1653505030000|2022-05-25 18:57:10|520.37|517.49|521.11|518.23|521.11|518.23|520.37|517.49|0
1653505040000|2022-05-25 18:57:20|521.36|518.48|520.86|517.98|521.6|518.72|520.86|517.98|0
1653505050000|2022-05-25 18:57:30|520.62|517.74|521.61|518.73|521.61|518.73|520.62|517.74|0
1653505060000|2022-05-25 18:57:40|521.86|518.98|522.37|519.49|522.49|519.61|521.86|518.98|0
1653505070000|2022-05-25 18:57:50|521.75|518.87|522.44|519.56|522.44|519.56|521.75|518.87|0
1653505080000|2022-05-25 18:58:00|522.93|520.05|521.45|518.57|522.93|520.05|521.45|518.57|0
1653505090000|2022-05-25 18:58:10|521.97|519.09|522.8|519.92|522.8|519.92|521.97|519.09|0
1653505100000|2022-05-25 18:58:20|522.3|519.42|522.09|519.21|522.43|519.55|522.09|519.21|0
1653505110000|2022-05-25 18:58:30|522.58|519.7|522.22|519.34|522.83|519.95|522.22|519.34|0
1653505120000|2022-05-25 18:58:40|523.57|520.69|524.07|521.19|524.31|521.43|523.57|520.69|0
1653505130000|2022-05-25 18:58:50|523.82|520.94|524.31|521.43|524.31|521.43|523.32|520.44|0
1653505140000|2022-05-25 18:59:00|524.81|521.93|523.32|520.44|524.81|521.93|523.32|520.44|0
1653505150000|2022-05-25 18:59:10|523.82|520.94|524.07|521.19|524.07|521.19|523.57|520.69|0
1653505160000|2022-05-25 18:59:20|523.32|520.44|523.57|520.69|523.57|520.69|523.08|520.2|0
1653505170000|2022-05-25 18:59:30|523.32|520.44|523.45|520.57|523.45|520.57|523.08|520.2|0
1653505180000|2022-05-25 18:59:40|523.32|520.44|522.58|519.7|523.57|520.69|522.58|519.7|0
1653505190000|2022-05-25 18:59:50|522.33|519.45|522.58|519.7|522.58|519.7|522.33|519.45|0
1653505200000|2022-05-25 19:00:00|522.09|519.21|522.58|519.7|522.58|519.7|522.09|519.21|0
1653505210000|2022-05-25 19:00:10|523.08|520.2|522.83|519.95|524.07|521.19|522.83|519.95|0
1653505220000|2022-05-25 19:00:20|522.58|519.7|523.57|520.69|523.57|520.69|522.58|519.7|0
1653505230000|2022-05-25 19:00:30|522.83|519.95|522.09|519.21|522.83|519.95|522.09|519.21|0
1653505240000|2022-05-25 19:00:40|521.84|518.96|519.37|516.49|521.84|518.96|519.37|516.49|0
1653505250000|2022-05-25 19:00:50|520.11|517.23|519.37|516.49|520.11|517.23|519.12|516.24|0
1653505260000|2022-05-25 19:01:00|519.12|516.24|517.88|515|519.12|516.24|517.88|515|0
1653505270000|2022-05-25 19:01:10|518.63|515.75|519.61|516.73|519.61|516.73|518.63|515.75|0
1653505280000|2022-05-25 19:01:20|518.87|515.99|519.12|516.24|519.12|516.24|518.63|515.75|0
1653505290000|2022-05-25 19:01:30|518.13|515.25|516.9|514.02|518.13|515.25|516.4|513.52|0
1653505300000|2022-05-25 19:01:40|517.39|514.51|516.4|513.52|517.39|514.51|516.4|513.52|0
1653505310000|2022-05-25 19:01:50|516.16|513.28|515.17|512.29|516.16|513.28|515.17|512.29|0
1653505320000|2022-05-25 19:02:00|515.66|512.78|514.18|511.3|515.66|512.78|514.18|511.3|0
1653505330000|2022-05-25 19:02:10|513.93|511.05|514.18|511.3|514.18|511.3|513.69|510.81|0
1653505340000|2022-05-25 19:02:20|513.69|510.81|513.44|510.56|513.69|510.81|513.44|510.56|0
1653505350000|2022-05-25 19:02:30|512.94|510.06|513.19|510.31|513.19|510.31|512.7|509.82|0
1653505360000|2022-05-25 19:02:40|512.7|509.82|511.96|509.08|512.7|509.82|511.96|509.08|0
1653505370000|2022-05-25 19:02:50|512.7|509.82|512.45|509.57|512.7|509.82|511.96|509.08|0
1653505380000|2022-05-25 19:03:00|511.71|508.83|511.96|509.08|512.2|509.32|511.71|508.83|0
1653505390000|2022-05-25 19:03:10|512.45|509.57|513.44|510.56|513.44|510.56|512.45|509.57|0
1653505400000|2022-05-25 19:03:20|512.45|509.57|510.97|508.09|512.45|509.57|510.97|508.09|0
1653505410000|2022-05-25 19:03:30|511.22|508.34|509.98|507.1|511.22|508.34|509.98|507.1|0
1653505420000|2022-05-25 19:03:40|509.73|506.85|509.49|506.61|509.73|506.85|509.49|506.61|0
1653505430000|2022-05-25 19:03:50|509.24|506.36|509.24|506.36|509.24|506.36|509.24|506.36|0
1653505440000|2022-05-25 19:04:00|509.73|506.85|508.75|505.87|509.73|506.85|508.75|505.87|0
1653505450000|2022-05-25 19:04:10|508.99|506.11|508.75|505.87|508.99|506.11|508.5|505.62|0
1653505460000|2022-05-25 19:04:20|509.49|506.61|509.73|506.85|509.73|506.85|509.49|506.61|0
1653505470000|2022-05-25 19:04:30|509.98|507.1|510.48|507.6|510.72|507.84|509.98|507.1|0
1653505480000|2022-05-25 19:04:40|510.72|507.84|509.73|506.85|510.72|507.84|509.73|506.85|0
1653505490000|2022-05-25 19:04:50|510.48|507.6|510.23|507.35|510.72|507.84|509.98|507.1|0
1653505500000|2022-05-25 19:05:00|510.72|507.84|510.97|508.09|511.22|508.34|510.48|507.6|0
1653505510000|2022-05-25 19:05:10|510.48|507.6|510.23|507.35|510.48|507.6|510.23|507.35|0
1653505520000|2022-05-25 19:05:20|510.97|508.09|511.22|508.34|511.22|508.34|510.97|508.09|0
1653505530000|2022-05-25 19:05:30|511.71|508.83|511.22|508.34|511.71|508.83|511.22|508.34|0
1653505540000|2022-05-25 19:05:40|511.46|508.58|511.96|509.08|512.2|509.32|511.46|508.58|0
1653505550000|2022-05-25 19:05:50|511.71|508.83|511.96|509.08|511.96|509.08|510.72|507.84|0
1653505560000|2022-05-25 19:06:00|512.2|509.32|512.94|510.06|512.94|510.06|512.2|509.32|0
1653505570000|2022-05-25 19:06:10|513.44|510.56|512.83|509.95|513.44|510.56|512.83|509.95|0
1653505580000|2022-05-25 19:06:20|512.7|509.82|513.19|510.31|513.19|510.31|512.7|509.82|0
1653505590000|2022-05-25 19:06:30|512.94|510.06|512.45|509.57|513.19|510.31|512.45|509.57|0
1653505600000|2022-05-25 19:06:40|512.7|509.82|512.7|509.82|513.44|510.56|512.7|509.82|0
1653505610000|2022-05-25 19:06:50|511.96|509.08|511.71|508.83|511.96|509.08|511.46|508.58|0
1653505620000|2022-05-25 19:07:00|511.46|508.58|512.2|509.32|512.2|509.32|511.22|508.34|0
1653505630000|2022-05-25 19:07:10|511.71|508.83|513.32|510.44|513.32|510.44|511.71|508.83|0
1653505640000|2022-05-25 19:07:20|512.45|509.57|513.93|511.05|513.93|511.05|512.45|509.57|0
1653505650000|2022-05-25 19:07:30|514.18|511.3|512.2|509.32|514.18|511.3|512.2|509.32|0
1653505660000|2022-05-25 19:07:40|511.71|508.83|512.45|509.57|512.94|510.06|511.71|508.83|0
1653505670000|2022-05-25 19:07:50|511.96|509.08|510.72|507.84|511.96|509.08|510.72|507.84|0
1653505680000|2022-05-25 19:08:00|510.47|507.59|510.11|507.23|510.47|507.59|509.73|506.85|0
1653505690000|2022-05-25 19:08:10|509.98|507.1|509.49|506.61|509.98|507.1|509.49|506.61|0
1653505700000|2022-05-25 19:08:20|509.24|506.36|508.01|505.13|509.24|506.36|508.01|505.13|0
1653505710000|2022-05-25 19:08:30|507.76|504.88|508.01|505.13|508.01|505.13|507.76|504.88|0
1653505720000|2022-05-25 19:08:40|507.76|504.88|507.02|504.14|507.76|504.88|507.02|504.14|0
1653505730000|2022-05-25 19:08:50|507.51|504.63|507.76|504.88|507.76|504.88|507.27|504.39|0
1653505740000|2022-05-25 19:09:00|508.25|505.37|507.89|505.01|508.25|505.37|507.51|504.63|0
1653505750000|2022-05-25 19:09:10|508.5|505.62|509.24|506.36|510.47|507.59|508.5|505.62|0
1653505760000|2022-05-25 19:09:20|509.73|506.85|508.99|506.11|509.73|506.85|508.99|506.11|0
1653505770000|2022-05-25 19:09:30|508.25|505.37|507.76|504.88|508.5|505.62|507.76|504.88|0
1653505780000|2022-05-25 19:09:40|508.5|505.62|508.25|505.37|508.5|505.62|508.25|505.37|0
1653505790000|2022-05-25 19:09:50|508.01|505.13|508.01|505.13|508.01|505.13|508.01|505.13|0
1653505800000|2022-05-25 19:10:00|508.5|505.62|508.25|505.37|508.99|506.11|508.25|505.37|0
1653505810000|2022-05-25 19:10:10|508.75|505.87|509.49|506.61|509.49|506.61|508.75|505.87|0
1653505820000|2022-05-25 19:10:20|509.24|506.36|508.99|506.11|509.24|506.36|508.38|505.5|0
1653505830000|2022-05-25 19:10:30|508.5|505.62|507.89|505.01|508.5|505.62|507.76|504.88|0
1653505840000|2022-05-25 19:10:40|507.76|504.88|507.76|504.88|507.76|504.88|507.27|504.39|0
1653505850000|2022-05-25 19:10:50|508.25|505.37|507.27|504.39|508.25|505.37|507.27|504.39|0
1653505860000|2022-05-25 19:11:00|507.51|504.63|506.77|503.89|507.51|504.63|506.77|503.89|0
1653505870000|2022-05-25 19:11:10|506.53|503.65|506.53|503.65|506.53|503.65|506.53|503.65|0
1653505880000|2022-05-25 19:11:20|506.28|503.4|506.41|503.53|506.41|503.53|506.28|503.4|0
1653505890000|2022-05-25 19:11:30|506.53|503.65|506.28|503.4|506.77|503.89|506.28|503.4|0
1653505900000|2022-05-25 19:11:40|506.53|503.65|506.28|503.4|506.53|503.65|506.03|503.15|0
1653505910000|2022-05-25 19:11:50|506.03|503.15|505.54|502.66|506.03|503.15|505.54|502.66|0
1653505920000|2022-05-25 19:12:00|505.79|502.91|508.01|505.13|508.01|505.13|505.79|502.91|0
1653505930000|2022-05-25 19:12:10|507.76|504.88|506.53|503.65|508.01|505.13|506.53|503.65|0
1653505940000|2022-05-25 19:12:20|506.28|503.4|506.65|503.77|507.02|504.14|506.28|503.4|0
1653505950000|2022-05-25 19:12:30|507.02|504.14|507.02|504.14|507.51|504.63|507.02|504.14|0
1653505960000|2022-05-25 19:12:40|506.77|503.89|506.9|504.02|507.27|504.39|506.53|503.65|0
1653505970000|2022-05-25 19:12:50|506.53|503.65|506.9|504.02|506.9|504.02|506.28|503.4|0
1653505980000|2022-05-25 19:13:00|507.02|504.14|506.28|503.4|507.02|504.14|505.79|502.91|0
1653505990000|2022-05-25 19:13:10|505.79|502.91|507.02|504.14|507.02|504.14|505.79|502.91|0
1653506000000|2022-05-25 19:13:20|507.51|504.63|506.77|503.89|507.76|504.88|506.77|503.89|0
1653506010000|2022-05-25 19:13:30|505.79|502.91|505.29|502.41|505.79|502.91|505.29|502.41|0
1653506020000|2022-05-25 19:13:40|505.05|502.17|505.29|502.41|505.42|502.54|505.05|502.17|0
1653506030000|2022-05-25 19:13:50|505.05|502.17|505.05|502.17|505.29|502.41|504.8|501.92|0
1653506040000|2022-05-25 19:14:00|505.29|502.41|506.03|503.15|506.03|503.15|505.29|502.41|0
1653506050000|2022-05-25 19:14:10|505.54|502.66|506.03|503.15|506.03|503.15|505.54|502.66|0
1653506060000|2022-05-25 19:14:20|505.54|502.66|505.54|502.66|505.79|502.91|505.54|502.66|0
1653506070000|2022-05-25 19:14:30|506.53|503.65|505.54|502.66|506.53|503.65|505.54|502.66|0
1653506080000|2022-05-25 19:14:40|506.03|503.15|507.02|504.14|507.02|504.14|506.03|503.15|0
1653506090000|2022-05-25 19:14:50|507.15|504.27|506.77|503.89|507.15|504.27|506.77|503.89|0
1653506100000|2022-05-25 19:15:00|506.03|503.15|508.25|505.37|508.25|505.37|506.03|503.15|0
1653506110000|2022-05-25 19:15:10|508.01|505.13|507.51|504.63|508.01|505.13|507.51|504.63|0
1653506120000|2022-05-25 19:15:20|507.76|504.88|509.73|506.85|509.73|506.85|507.51|504.63|0
1653506130000|2022-05-25 19:15:30|509.49|506.61|509.98|507.1|509.98|507.1|509.24|506.36|0
1653506140000|2022-05-25 19:15:40|509.49|506.61|510.23|507.35|510.23|507.35|509.49|506.61|0
1653506150000|2022-05-25 19:15:50|510.97|508.09|511.46|508.58|511.46|508.58|510.97|508.09|0
1653506160000|2022-05-25 19:16:00|511.21|508.33|511.21|508.33|511.46|508.58|510.97|508.09|0
1653506170000|2022-05-25 19:16:10|511.71|508.83|509.49|506.61|511.71|508.83|509.49|506.61|0
1653506180000|2022-05-25 19:16:20|508.01|505.13|508.01|505.13|508.75|505.87|508.01|505.13|0
1653506190000|2022-05-25 19:16:30|508.25|505.37|509.24|506.36|509.24|506.36|508.25|505.37|0
1653506200000|2022-05-25 19:16:40|509.37|506.49|509.73|506.85|509.73|506.85|508.99|506.11|0
1653506210000|2022-05-25 19:16:50|509.98|507.1|508.99|506.11|509.98|507.1|508.99|506.11|0
1653506220000|2022-05-25 19:17:00|509.73|506.85|509.98|507.1|510.23|507.35|509.73|506.85|0
1653506230000|2022-05-25 19:17:10|509.49|506.61|509.98|507.1|510.23|507.35|509.49|506.61|0
1653506240000|2022-05-25 19:17:20|510.97|508.09|511.59|508.71|511.59|508.71|510.97|508.09|0
1653506250000|2022-05-25 19:17:30|511.96|509.08|511.46|508.58|512.45|509.57|511.46|508.58|0
1653506260000|2022-05-25 19:17:40|511.34|508.46|511.21|508.33|511.34|508.46|511.21|508.33|0
1653506270000|2022-05-25 19:17:50|511.34|508.46|511.46|508.58|511.46|508.58|511.21|508.33|0
1653506280000|2022-05-25 19:18:00|511.34|508.46|512.45|509.57|512.45|509.57|511.34|508.46|0
1653506290000|2022-05-25 19:18:10|512.7|509.82|513.68|510.8|513.68|510.8|512.7|509.82|0
1653506300000|2022-05-25 19:18:20|512.2|509.32|512.94|510.06|512.94|510.06|512.08|509.2|0
1653506310000|2022-05-25 19:18:30|511.95|509.07|510.47|507.59|511.95|509.07|510.47|507.59|0
1653506320000|2022-05-25 19:18:40|511.1|508.22|510.72|507.84|511.1|508.22|510.36|507.48|0
1653506330000|2022-05-25 19:18:50|511.21|508.33|510.47|507.59|511.46|508.58|510.47|507.59|0
1653506340000|2022-05-25 19:19:00|509.98|507.1|509.73|506.85|510.23|507.35|509.73|506.85|0
1653506350000|2022-05-25 19:19:10|509.49|506.61|511.21|508.33|511.21|508.33|509.49|506.61|0
1653506360000|2022-05-25 19:19:20|511.46|508.58|511.95|509.07|511.95|509.07|511.21|508.33|0
1653506370000|2022-05-25 19:19:30|512.2|509.32|511.95|509.07|512.45|509.57|511.95|509.07|0
1653506380000|2022-05-25 19:19:40|512.45|509.57|511.46|508.58|512.45|509.57|511.46|508.58|0
1653506390000|2022-05-25 19:19:50|511.71|508.83|512.45|509.57|512.7|509.82|511.71|508.83|0
1653506400000|2022-05-25 19:20:00|512.2|509.32|511.71|508.83|512.45|509.57|511.71|508.83|0
1653506410000|2022-05-25 19:20:10|511.95|509.07|512.94|510.06|513.07|510.19|511.95|509.07|0
1653506420000|2022-05-25 19:20:20|513.44|510.56|513.56|510.68|513.81|510.93|513.44|510.56|0
1653506430000|2022-05-25 19:20:30|513.44|510.56|513.44|510.56|513.93|511.05|513.44|510.56|0
1653506440000|2022-05-25 19:20:40|513.19|510.31|513.44|510.56|513.44|510.56|512.94|510.06|0
1653506450000|2022-05-25 19:20:50|513.19|510.31|512.94|510.06|513.19|510.31|512.45|509.57|0
1653506460000|2022-05-25 19:21:00|512.45|509.57|511.21|508.33|512.45|509.57|511.21|508.33|0
1653506470000|2022-05-25 19:21:10|510.47|507.59|509.73|506.85|510.47|507.59|509.49|506.61|0
1653506480000|2022-05-25 19:21:20|510.47|507.59|511.21|508.33|511.21|508.33|509.86|506.98|0
1653506490000|2022-05-25 19:21:30|510.72|507.84|509.61|506.73|510.72|507.84|509.61|506.73|0
1653506500000|2022-05-25 19:21:40|510.97|508.09|510.72|507.84|510.97|508.09|510.72|507.84|0
1653506510000|2022-05-25 19:21:50|511.21|508.33|510.85|507.97|511.21|508.33|510.72|507.84|0
1653506520000|2022-05-25 19:22:00|510.23|507.35|510.23|507.35|510.72|507.84|510.23|507.35|0
1653506530000|2022-05-25 19:22:10|511.34|508.46|511.46|508.58|511.71|508.83|511.21|508.33|0
1653506540000|2022-05-25 19:22:20|511.95|509.07|511.71|508.83|512.45|509.57|511.71|508.83|0
1653506550000|2022-05-25 19:22:30|511.46|508.58|512.2|509.32|512.2|509.32|511.21|508.33|0
1653506560000|2022-05-25 19:22:40|511.95|509.07|513.93|511.05|513.93|511.05|511.95|509.07|0
1653506570000|2022-05-25 19:22:50|514.18|511.3|514.18|511.3|514.42|511.54|514.18|511.3|0
1653506580000|2022-05-25 19:23:00|514.67|511.79|514.18|511.3|514.67|511.79|514.18|511.3|0
1653506590000|2022-05-25 19:23:10|513.68|510.8|513.68|510.8|513.93|511.05|513.44|510.56|0
1653506600000|2022-05-25 19:23:20|514.18|511.3|514.67|511.79|514.67|511.79|513.68|510.8|0
1653506610000|2022-05-25 19:23:30|514.92|512.04|513.44|510.56|514.92|512.04|513.44|510.56|0
1653506620000|2022-05-25 19:23:40|514.18|511.3|513.44|510.56|514.18|511.3|513.44|510.56|0
1653506630000|2022-05-25 19:23:50|514.18|511.3|513.68|510.8|514.18|511.3|513.44|510.56|0
1653506640000|2022-05-25 19:24:00|512.94|510.06|514.67|511.79|514.67|511.79|512.94|510.06|0
1653506650000|2022-05-25 19:24:10|514.42|511.54|514.67|511.79|514.92|512.04|514.42|511.54|0
1653506660000|2022-05-25 19:24:20|514.8|511.92|513.93|511.05|514.92|512.04|513.93|511.05|0
1653506670000|2022-05-25 19:24:30|513.44|510.56|512.7|509.82|513.44|510.56|512.7|509.82|0
1653506680000|2022-05-25 19:24:40|512.45|509.57|513.19|510.31|513.19|510.31|512.45|509.57|0
1653506690000|2022-05-25 19:24:50|513.44|510.56|512.58|509.7|513.44|510.56|512.58|509.7|0
1653506700000|2022-05-25 19:25:00|512.45|509.57|512.45|509.57|512.7|509.82|512.45|509.57|0
1653506710000|2022-05-25 19:25:10|513.19|510.31|513.68|510.8|513.68|510.8|512.7|509.82|0
1653506720000|2022-05-25 19:25:20|512.94|510.06|513.68|510.8|513.68|510.8|512.94|510.06|0
1653506730000|2022-05-25 19:25:30|512.94|510.06|512.08|509.2|512.94|510.06|511.95|509.07|0
1653506740000|2022-05-25 19:25:40|512.45|509.57|512.45|509.57|512.69|509.81|512.45|509.57|0
1653506750000|2022-05-25 19:25:50|512.08|509.2|511.71|508.83|512.08|509.2|511.71|508.83|0
1653506760000|2022-05-25 19:26:00|511.46|508.58|511.71|508.83|511.71|508.83|511.21|508.33|0
1653506770000|2022-05-25 19:26:10|511.21|508.33|510.97|508.09|511.21|508.33|510.47|507.59|0
1653506780000|2022-05-25 19:26:20|511.46|508.58|510.47|507.59|511.46|508.58|510.47|507.59|0
1653506790000|2022-05-25 19:26:30|510.72|507.84|510.72|507.84|510.85|507.97|510.23|507.35|0
1653506800000|2022-05-25 19:26:40|510.97|508.09|511.84|508.96|511.84|508.96|510.97|508.09|0
1653506810000|2022-05-25 19:26:50|511.95|509.07|512.45|509.57|512.45|509.57|511.95|509.07|0
1653506820000|2022-05-25 19:27:00|511.46|508.58|511.71|508.83|511.71|508.83|510.97|508.09|0
1653506830000|2022-05-25 19:27:10|511.95|509.07|511.21|508.33|512.45|509.57|511.21|508.33|0
1653506840000|2022-05-25 19:27:20|511.46|508.58|511.09|508.21|511.46|508.58|511.09|508.21|0
1653506850000|2022-05-25 19:27:30|511.46|508.58|510.72|507.84|511.46|508.58|510.72|507.84|0
1653506860000|2022-05-25 19:27:40|510.97|508.09|510.72|507.84|510.97|508.09|510.72|507.84|0
1653506870000|2022-05-25 19:27:50|510.97|508.09|511.84|508.96|511.84|508.96|510.97|508.09|0
1653506880000|2022-05-25 19:28:00|511.46|508.58|511.21|508.33|511.71|508.83|510.97|508.09|0
1653506890000|2022-05-25 19:28:10|510.97|508.09|510.97|508.09|510.97|508.09|510.97|508.09|0
1653506900000|2022-05-25 19:28:20|511.21|508.33|512.2|509.32|512.2|509.32|511.21|508.33|0
1653506910000|2022-05-25 19:28:30|513.56|510.68|513.68|510.8|513.68|510.8|512.69|509.81|0
1653506920000|2022-05-25 19:28:40|513.44|510.56|514.18|511.3|514.18|511.3|513.19|510.31|0
1653506930000|2022-05-25 19:28:50|515.16|512.28|514.18|511.3|515.16|512.28|514.18|511.3|0
1653506940000|2022-05-25 19:29:00|513.93|511.05|513.68|510.8|513.93|511.05|513.68|510.8|0
1653506950000|2022-05-25 19:29:10|513.93|511.05|514.18|511.3|514.18|511.3|513.44|510.56|0
1653506960000|2022-05-25 19:29:20|513.44|510.56|513.68|510.8|513.68|510.8|513.44|510.56|0
1653506970000|2022-05-25 19:29:30|512.94|510.06|513.93|511.05|513.93|511.05|512.94|510.06|0
1653506980000|2022-05-25 19:29:40|514.42|511.54|514.18|511.3|514.42|511.54|514.18|511.3|0
1653506990000|2022-05-25 19:29:50|513.81|510.93|514.18|511.3|514.18|511.3|513.44|510.56|0
1653507000000|2022-05-25 19:30:00|513.19|510.31|512.45|509.57|513.19|510.31|512.45|509.57|0
1653507010000|2022-05-25 19:30:10|511.46|508.58|511.46|508.58|511.71|508.83|511.46|508.58|0
1653507020000|2022-05-25 19:30:20|511.71|508.83|511.21|508.33|511.71|508.83|511.21|508.33|0
1653507030000|2022-05-25 19:30:30|511.46|508.58|512.69|509.81|512.69|509.81|511.46|508.58|0
1653507040000|2022-05-25 19:30:40|512.2|509.32|512.69|509.81|513.19|510.31|512.2|509.32|0
1653507050000|2022-05-25 19:30:50|513.19|510.31|512.69|509.81|513.19|510.31|512.69|509.81|0
1653507060000|2022-05-25 19:31:00|512.2|509.32|511.46|508.58|512.2|509.32|511.46|508.58|0
1653507070000|2022-05-25 19:31:10|511.95|509.07|511.09|508.21|511.95|509.07|510.97|508.09|0
1653507080000|2022-05-25 19:31:20|511.71|508.83|509.98|507.1|511.71|508.83|509.73|506.85|0
1653507090000|2022-05-25 19:31:30|511.21|508.33|512.2|509.32|512.2|509.32|511.21|508.33|0
1653507100000|2022-05-25 19:31:40|510.97|508.09|510.23|507.35|510.97|508.09|509.98|507.1|0
1653507110000|2022-05-25 19:31:50|511.46|508.58|510.23|507.35|511.46|508.58|510.23|507.35|0
1653507120000|2022-05-25 19:32:00|509.49|506.61|510.47|507.59|510.47|507.59|508.99|506.11|0
1653507130000|2022-05-25 19:32:10|510.97|508.09|511.59|508.71|511.59|508.71|510.23|507.35|0
1653507140000|2022-05-25 19:32:20|510.97|508.09|512.45|509.57|512.45|509.57|510.97|508.09|0
1653507150000|2022-05-25 19:32:30|511.71|508.83|511.46|508.58|511.71|508.83|511.46|508.58|0
1653507160000|2022-05-25 19:32:40|511.95|509.07|511.46|508.58|512.45|509.57|511.46|508.58|0
1653507170000|2022-05-25 19:32:50|513.44|510.56|514.42|511.54|514.42|511.54|513.44|510.56|0
1653507180000|2022-05-25 19:33:00|515.66|512.78|514.92|512.04|515.66|512.78|514.92|512.04|0
1653507190000|2022-05-25 19:33:10|515.16|512.28|515.16|512.28|515.16|512.28|514.92|512.04|0
1653507200000|2022-05-25 19:33:20|514.67|511.79|514.18|511.3|514.67|511.79|513.93|511.05|0
1653507210000|2022-05-25 19:33:30|513.81|510.93|512.94|510.06|513.81|510.93|512.69|509.81|0
1653507220000|2022-05-25 19:33:40|513.19|510.31|513.43|510.55|513.43|510.55|512.45|509.57|0
1653507230000|2022-05-25 19:33:50|513.19|510.31|513.43|510.55|513.43|510.55|512.94|510.06|0
1653507240000|2022-05-25 19:34:00|514.67|511.79|514.42|511.54|514.67|511.79|513.68|510.8|0
1653507250000|2022-05-25 19:34:10|514.92|512.04|515.66|512.78|515.66|512.78|514.92|512.04|0
1653507260000|2022-05-25 19:34:20|516.4|513.52|517.39|514.51|517.39|514.51|516.15|513.27|0
1653507270000|2022-05-25 19:34:30|516.89|514.01|516.89|514.01|517.14|514.26|516.65|513.77|0
1653507280000|2022-05-25 19:34:40|516.65|513.77|516.4|513.52|516.65|513.77|516.4|513.52|0
1653507290000|2022-05-25 19:34:50|515.9|513.02|515.9|513.02|516.4|513.52|515.9|513.02|0
1653507300000|2022-05-25 19:35:00|516.89|514.01|517.88|515|517.88|515|516.89|514.01|0
1653507310000|2022-05-25 19:35:10|516.89|514.01|517.39|514.51|517.39|514.51|516.15|513.27|0
1653507320000|2022-05-25 19:35:20|518.62|515.74|519.12|516.24|519.12|516.24|518.38|515.5|0
1653507330000|2022-05-25 19:35:30|518.87|515.99|518.87|515.99|518.87|515.99|518.38|515.5|0
1653507340000|2022-05-25 19:35:40|518.38|515.5|517.88|515|518.38|515.5|517.63|514.75|0
1653507350000|2022-05-25 19:35:50|518.13|515.25|520.35|517.47|520.35|517.47|518.13|515.25|0
1653507360000|2022-05-25 19:36:00|519.99|517.11|519.86|516.98|519.99|517.11|518.87|515.99|0
1653507370000|2022-05-25 19:36:10|519.61|516.73|520.11|517.23|520.11|517.23|519.61|516.73|0
1653507380000|2022-05-25 19:36:20|520.35|517.47|520.35|517.47|520.6|517.72|520.35|517.47|0
1653507390000|2022-05-25 19:36:30|520.6|517.72|521.84|518.96|522.58|519.7|520.6|517.72|0
1653507400000|2022-05-25 19:36:40|522.33|519.45|522.08|519.2|522.33|519.45|522.08|519.2|0
1653507410000|2022-05-25 19:36:50|522.58|519.7|523.07|520.19|523.07|520.19|522.58|519.7|0
1653507420000|2022-05-25 19:37:00|522.83|519.95|521.84|518.96|522.83|519.95|521.84|518.96|0
1653507430000|2022-05-25 19:37:10|521.09|518.21|520.6|517.72|521.59|518.71|520.6|517.72|0
1653507440000|2022-05-25 19:37:20|520.48|517.6|520.6|517.72|520.85|517.97|520.48|517.6|0
1653507450000|2022-05-25 19:37:30|520.11|517.23|520.35|517.47|520.35|517.47|520.11|517.23|0
1653507460000|2022-05-25 19:37:40|520.6|517.72|519.12|516.24|520.85|517.97|519.12|516.24|0
1653507470000|2022-05-25 19:37:50|520.11|517.23|521.34|518.46|521.34|518.46|520.11|517.23|0
1653507480000|2022-05-25 19:38:00|521.72|518.84|520.11|517.23|521.72|518.84|520.11|517.23|0
1653507490000|2022-05-25 19:38:10|519.86|516.98|520.85|517.97|520.85|517.97|519.61|516.73|0
1653507500000|2022-05-25 19:38:20|521.09|518.21|520.85|517.97|521.09|518.21|520.85|517.97|0
1653507510000|2022-05-25 19:38:30|521.09|518.21|521.22|518.34|521.34|518.46|520.85|517.97|0
1653507520000|2022-05-25 19:38:40|521.09|518.21|518.62|515.74|521.59|518.71|518.62|515.74|0
1653507530000|2022-05-25 19:38:50|519.61|516.73|518.87|515.99|519.61|516.73|518.62|515.74|0
1653507540000|2022-05-25 19:39:00|519.36|516.48|520.35|517.47|520.35|517.47|518.62|515.74|0
1653507550000|2022-05-25 19:39:10|519.86|516.98|520.6|517.72|520.6|517.72|519.86|516.98|0
1653507560000|2022-05-25 19:39:20|520.35|517.47|519.36|516.48|520.35|517.47|519.36|516.48|0
1653507570000|2022-05-25 19:39:30|520.11|517.23|521.09|518.21|521.09|518.21|520.11|517.23|0
1653507580000|2022-05-25 19:39:40|521.84|518.96|521.34|518.46|522.33|519.45|521.34|518.46|0
1653507590000|2022-05-25 19:39:50|520.85|517.97|520.85|517.97|521.09|518.21|520.85|517.97|0
1653507600000|2022-05-25 19:40:00|521.59|518.71|522.58|519.7|522.58|519.7|520.85|517.97|0
1653507610000|2022-05-25 19:40:10|523.07|520.19|523.32|520.44|523.32|520.44|523.07|520.19|0
1653507620000|2022-05-25 19:40:20|523.07|520.19|524.8|521.92|524.8|521.92|523.07|520.19|0
1653507630000|2022-05-25 19:40:30|524.56|521.68|525.3|522.42|525.3|522.42|524.31|521.43|0
1653507640000|2022-05-25 19:40:40|525.05|522.17|524.8|521.92|525.05|522.17|524.8|521.92|0
1653507650000|2022-05-25 19:40:50|525.3|522.42|525.55|522.67|525.55|522.67|525.05|522.17|0
1653507660000|2022-05-25 19:41:00|525.05|522.17|524.31|521.43|525.3|522.42|524.31|521.43|0
1653507670000|2022-05-25 19:41:10|524.56|521.68|524.06|521.18|524.56|521.68|524.06|521.18|0
1653507680000|2022-05-25 19:41:20|523.45|520.57|523.2|520.32|523.45|520.57|523.07|520.19|0
1653507690000|2022-05-25 19:41:30|522.58|519.7|522.58|519.7|522.58|519.7|522.58|519.7|0
1653507700000|2022-05-25 19:41:40|522.08|519.2|522.83|519.95|522.83|519.95|522.08|519.2|0
1653507710000|2022-05-25 19:41:50|521.84|518.96|521.84|518.96|521.84|518.96|521.59|518.71|0
1653507720000|2022-05-25 19:42:00|522.58|519.7|522.08|519.2|522.58|519.7|522.08|519.2|0
1653507730000|2022-05-25 19:42:10|521.34|518.46|520.85|517.97|521.34|518.46|520.85|517.97|0
1653507740000|2022-05-25 19:42:20|521.09|518.21|521.34|518.46|521.34|518.46|520.85|517.97|0
1653507750000|2022-05-25 19:42:30|520.85|517.97|520.11|517.23|520.85|517.97|520.11|517.23|0
1653507760000|2022-05-25 19:42:40|520.35|517.47|520.11|517.23|520.6|517.72|520.11|517.23|0
1653507770000|2022-05-25 19:42:50|520.6|517.72|521.34|518.46|521.34|518.46|520.6|517.72|0
1653507780000|2022-05-25 19:43:00|521.09|518.21|520.6|517.72|521.09|518.21|519.86|516.98|0
1653507790000|2022-05-25 19:43:10|521.09|518.21|521.09|518.21|521.34|518.46|520.85|517.97|0
1653507800000|2022-05-25 19:43:20|522.08|519.2|521.09|518.21|522.08|519.2|520.85|517.97|0
1653507810000|2022-05-25 19:43:30|520.35|517.47|519.61|516.73|520.48|517.6|519.61|516.73|0
1653507820000|2022-05-25 19:43:40|520.35|517.47|520.11|517.23|520.35|517.47|519.61|516.73|0
1653507830000|2022-05-25 19:43:50|519.36|516.48|518.87|515.99|519.36|516.48|518.87|515.99|0
1653507840000|2022-05-25 19:44:00|519.36|516.48|519.74|516.86|519.74|516.86|518.87|515.99|0
1653507850000|2022-05-25 19:44:10|519.61|516.73|518.37|515.49|519.61|516.73|518.37|515.49|0
1653507860000|2022-05-25 19:44:20|518.01|515.13|517.88|515|518.37|515.49|517.88|515|0
1653507870000|2022-05-25 19:44:30|518.37|515.49|519|516.12|519|516.12|518.13|515.25|0
1653507880000|2022-05-25 19:44:40|518.37|515.49|518.62|515.74|519.12|516.24|518.37|515.49|0
1653507890000|2022-05-25 19:44:50|519.12|516.24|518.62|515.74|519.12|516.24|518.37|515.49|0
1653507900000|2022-05-25 19:45:00|519.36|516.48|521.09|518.21|521.84|518.96|519.36|516.48|0
1653507910000|2022-05-25 19:45:10|520.35|517.47|521.09|518.21|521.09|518.21|520.35|517.47|0
1653507920000|2022-05-25 19:45:20|520.85|517.97|521.34|518.46|521.34|518.46|520.85|517.97|0
1653507930000|2022-05-25 19:45:30|522.33|519.45|521.59|518.71|522.33|519.45|521.47|518.59|0
1653507940000|2022-05-25 19:45:40|521.34|518.46|521.34|518.46|521.59|518.71|520.85|517.97|0
1653507950000|2022-05-25 19:45:50|522.08|519.2|523.32|520.44|523.32|520.44|522.08|519.2|0
1653507960000|2022-05-25 19:46:00|523.57|520.69|522.08|519.2|523.57|520.69|522.08|519.2|0
1653507970000|2022-05-25 19:46:10|521.84|518.96|522.08|519.2|522.08|519.2|521.59|518.71|0
1653507980000|2022-05-25 19:46:20|522.33|519.45|522.08|519.2|522.33|519.45|521.84|518.96|0
1653507990000|2022-05-25 19:46:30|522.58|519.7|522.58|519.7|522.58|519.7|522.33|519.45|0
1653508000000|2022-05-25 19:46:40|522.82|519.94|523.32|520.44|523.32|520.44|522.82|519.94|0
1653508010000|2022-05-25 19:46:50|522.82|519.94|522.58|519.7|522.82|519.94|522.58|519.7|0
1653508020000|2022-05-25 19:47:00|522.33|519.45|523.07|520.19|523.07|520.19|522.33|519.45|0
1653508030000|2022-05-25 19:47:10|523.32|520.44|524.8|521.92|524.8|521.92|523.07|520.19|0
1653508040000|2022-05-25 19:47:20|524.56|521.68|523.81|520.93|524.8|521.92|523.81|520.93|0
1653508050000|2022-05-25 19:47:30|523.2|520.32|522.08|519.2|523.2|520.32|522.08|519.2|0
1653508060000|2022-05-25 19:47:40|521.84|518.96|522.08|519.2|522.08|519.2|521.84|518.96|0
1653508070000|2022-05-25 19:47:50|521.59|518.71|520.1|517.22|521.59|518.71|520.1|517.22|0
1653508080000|2022-05-25 19:48:00|520.85|517.97|521.09|518.21|521.09|518.21|520.1|517.22|0
1653508090000|2022-05-25 19:48:10|522.08|519.2|521.84|518.96|522.08|519.2|521.09|518.21|0
1653508100000|2022-05-25 19:48:20|522.21|519.33|522.82|519.94|522.82|519.94|522.21|519.33|0
1653508110000|2022-05-25 19:48:30|523.81|520.93|524.56|521.68|524.56|521.68|523.81|520.93|0
1653508120000|2022-05-25 19:48:40|524.44|521.56|524.8|521.92|524.8|521.92|524.31|521.43|0
1653508130000|2022-05-25 19:48:50|525.05|522.17|523.07|520.19|525.05|522.17|523.07|520.19|0
1653508140000|2022-05-25 19:49:00|522.82|519.94|525.05|522.17|525.05|522.17|522.82|519.94|0
1653508150000|2022-05-25 19:49:10|525.3|522.42|525.55|522.67|525.55|522.67|525.05|522.17|0
1653508160000|2022-05-25 19:49:20|525.79|522.91|525.3|522.42|525.79|522.91|525.05|522.17|0
1653508170000|2022-05-25 19:49:30|524.8|521.92|524.31|521.43|524.8|521.92|524.06|521.18|0
1653508180000|2022-05-25 19:49:40|524.8|521.92|524.31|521.43|525.3|522.42|524.31|521.43|0
1653508190000|2022-05-25 19:49:50|524.56|521.68|522.82|519.94|524.56|521.68|522.82|519.94|0
1653508200000|2022-05-25 19:50:00|527.16|524.28|532.85|529.97|532.85|529.97|527.16|524.28|0
1653508210000|2022-05-25 19:50:10|533.47|530.59|530.49|527.61|533.47|530.59|530.49|527.61|0
1653508220000|2022-05-25 19:50:20|530.74|527.86|531.11|527.99|531.6|528.48|530.25|527.37|0
1653508230000|2022-05-25 19:50:30|531.85|528.73|533.71|530.59|533.71|530.59|531.85|528.73|0
1653508240000|2022-05-25 19:50:40|532.84|529.72|532.1|528.98|533.09|529.97|532.1|528.98|0
1653508250000|2022-05-25 19:50:50|530.37|527.25|530.12|527|530.37|527.25|528.63|525.51|0
1653508260000|2022-05-25 19:51:00|530.86|527.74|531.85|528.73|531.85|528.73|530.61|527.49|0
1653508270000|2022-05-25 19:51:10|532.6|529.48|533.83|530.71|533.83|530.71|532.6|529.48|0
1653508280000|2022-05-25 19:51:20|533.59|530.47|531.6|528.48|533.59|530.47|531.6|528.48|0
1653508290000|2022-05-25 19:51:30|531.36|528.24|532.35|529.23|532.35|529.23|531.36|528.24|0
1653508300000|2022-05-25 19:51:40|532.6|529.48|532.35|529.23|532.6|529.48|532.23|529.11|0
1653508310000|2022-05-25 19:51:50|532.1|528.98|532.84|529.72|532.84|529.72|532.1|528.98|0
1653508320000|2022-05-25 19:52:00|532.6|529.48|533.34|530.22|534.08|530.96|532.6|529.48|0
1653508330000|2022-05-25 19:52:10|532.6|529.48|533.09|529.97|533.83|530.71|532.6|529.48|0
1653508340000|2022-05-25 19:52:20|532.35|529.23|531.85|528.73|532.35|529.23|531.85|528.73|0
1653508350000|2022-05-25 19:52:30|533.09|529.97|532.35|529.23|533.59|530.47|532.35|529.23|0
1653508360000|2022-05-25 19:52:40|531.85|528.73|531.6|528.48|532.6|529.48|531.6|528.48|0
1653508370000|2022-05-25 19:52:50|531.85|528.73|531.85|528.73|531.85|528.73|531.36|528.24|0
1653508380000|2022-05-25 19:53:00|533.59|530.47|532.6|529.48|533.59|530.47|532.6|529.48|0
1653508390000|2022-05-25 19:53:10|533.34|530.22|534.21|531.09|534.33|531.21|533.34|530.22|0
1653508400000|2022-05-25 19:53:20|533.34|530.22|531.85|528.73|533.34|530.22|531.85|528.73|0
1653508410000|2022-05-25 19:53:30|531.98|528.86|531.6|528.48|531.98|528.86|531.6|528.48|0
1653508420000|2022-05-25 19:53:40|531.36|528.24|531.6|528.48|531.6|528.48|531.36|528.24|0
1653508430000|2022-05-25 19:53:50|530.61|527.49|530|526.88|530.61|527.49|530|526.88|0
1653508440000|2022-05-25 19:54:00|529.38|526.26|529.38|526.26|529.87|526.75|529.38|526.26|0
1653508450000|2022-05-25 19:54:10|529.13|526.01|527.28|524.16|529.13|526.01|527.28|524.16|0
1653508460000|2022-05-25 19:54:20|527.15|524.03|526.41|523.29|527.15|524.03|526.41|523.29|0
1653508470000|2022-05-25 19:54:30|526.16|523.04|526.9|523.78|527.15|524.03|526.16|523.04|0
1653508480000|2022-05-25 19:54:40|526.16|523.04|526.16|523.04|527.4|524.28|526.16|523.04|0
1653508490000|2022-05-25 19:54:50|527.15|524.03|527.4|524.28|527.4|524.28|526.41|523.29|0
1653508500000|2022-05-25 19:55:00|528.14|525.02|527.15|524.03|528.14|525.02|527.15|524.03|0
1653508510000|2022-05-25 19:55:10|526.41|523.29|524.31|521.19|526.41|523.29|524.31|521.19|0
1653508520000|2022-05-25 19:55:20|523.69|520.57|524.43|521.31|524.92|521.8|523.44|520.32|0
1653508530000|2022-05-25 19:55:30|524.18|521.06|524.43|521.31|525.17|522.05|524.18|521.06|0
1653508540000|2022-05-25 19:55:40|524.18|521.06|525.3|522.42|525.66|522.54|524.18|521.06|0
1653508550000|2022-05-25 19:55:50|524.06|521.18|524.56|521.68|524.56|521.68|523.57|520.69|0
1653508560000|2022-05-25 19:56:00|524.31|521.43|522.82|519.94|524.31|521.43|522.82|519.94|0
1653508570000|2022-05-25 19:56:10|522.33|519.45|522.58|519.7|523.57|520.69|521.83|518.95|0
1653508580000|2022-05-25 19:56:20|522.08|519.2|523.07|520.19|523.57|520.69|522.08|519.2|0
1653508590000|2022-05-25 19:56:30|523.81|520.93|524.56|521.68|524.56|521.68|523.81|520.93|0
1653508600000|2022-05-25 19:56:40|524.06|521.18|526.42|523.54|526.42|523.54|524.06|521.18|0
1653508610000|2022-05-25 19:56:50|526.04|523.16|525.79|522.91|526.04|523.16|525.54|522.66|0
1653508620000|2022-05-25 19:57:00|526.04|523.16|526.78|523.9|526.78|523.9|526.04|523.16|0
1653508630000|2022-05-25 19:57:10|527.03|524.15|526.78|523.9|527.03|524.15|526.78|523.9|0
1653508640000|2022-05-25 19:57:20|526.04|523.16|526.78|523.9|526.78|523.9|526.04|523.16|0
1653508650000|2022-05-25 19:57:30|526.04|523.16|525.79|522.91|526.53|523.65|525.79|522.91|0
1653508660000|2022-05-25 19:57:40|526.04|523.16|526.04|523.16|526.04|523.16|526.04|523.16|0
1653508670000|2022-05-25 19:57:50|525.3|522.42|525.3|522.42|525.54|522.66|525.3|522.42|0
1653508680000|2022-05-25 19:58:00|526.04|523.16|527.28|524.4|527.28|524.4|526.04|523.16|0
1653508690000|2022-05-25 19:58:10|527.52|524.64|527.52|524.64|527.77|524.89|527.03|524.15|0
1653508700000|2022-05-25 19:58:20|527.65|524.77|527.28|524.4|527.65|524.77|527.28|524.4|0
1653508710000|2022-05-25 19:58:30|527.52|524.64|528.27|525.39|528.27|525.39|527.28|524.4|0
1653508720000|2022-05-25 19:58:40|527.77|524.89|526.29|523.41|527.77|524.89|526.29|523.41|0
1653508730000|2022-05-25 19:58:50|526.78|523.9|526.04|523.16|526.78|523.9|525.79|522.91|0
1653508740000|2022-05-25 19:59:00|527.03|524.15|528.02|525.14|528.27|525.39|527.03|524.15|0
1653508750000|2022-05-25 19:59:10|527.52|524.64|527.52|524.64|527.52|524.64|526.78|523.9|0
1653508760000|2022-05-25 19:59:20|526.53|523.65|526.53|523.65|526.53|523.65|526.29|523.41|0
1653508770000|2022-05-25 19:59:30|526.29|523.41|525.54|522.66|526.29|523.41|525.54|522.66|0
1653508780000|2022-05-25 19:59:40|525.3|522.42|526.78|523.9|526.78|523.9|524.8|521.92|0
1653508790000|2022-05-25 19:59:50|525.79|522.91|525.3|522.42|526.29|523.41|525.3|522.42|0
1653508800000|2022-05-25 20:00:00|523.69|520.81|523.81|520.93|523.81|520.93|523.57|520.69|0
1653508810000|2022-05-25 20:00:10|524.06|521.18|524.55|521.67|524.55|521.67|523.81|520.93|0
1653508820000|2022-05-25 20:00:20|526.04|523.16|524.8|521.92|526.53|523.65|524.06|521.18|0
1653508830000|2022-05-25 20:00:30|524.55|521.67|525.3|522.42|525.3|522.42|524.55|521.67|0
1653508840000|2022-05-25 20:00:40|524.8|521.92|524.31|521.43|525.05|522.17|524.31|521.43|0
1653508850000|2022-05-25 20:00:50|524.55|521.67|524.55|521.67|524.8|521.92|524.55|521.67|0
1653508860000|2022-05-25 20:01:00|524.31|521.43|523.81|520.93|524.31|521.43|523.32|520.44|0
1653508870000|2022-05-25 20:01:10|524.31|521.43|523.57|520.69|524.55|521.67|523.57|520.69|0
1653508880000|2022-05-25 20:01:20|524.06|521.18|523.32|520.44|524.31|521.43|523.32|520.44|0
1653508890000|2022-05-25 20:01:30|523.57|520.69|523.07|520.19|523.57|520.69|523.07|520.19|0
1653508900000|2022-05-25 20:01:40|523.57|520.69|523.57|520.69|524.06|521.18|523.57|520.69|0
1653508910000|2022-05-25 20:01:50|523.81|520.93|523.32|520.44|523.81|520.93|523.07|520.19|0
1653508920000|2022-05-25 20:02:00|523.76|520.88|523.76|520.88|523.76|520.88|523.51|520.63|0
1653508930000|2022-05-25 20:02:10|523.64|520.76|523.26|520.38|523.64|520.76|523.02|520.14|0
1653508940000|2022-05-25 20:02:20|523.02|520.14|523.02|520.14|523.02|520.14|523.02|520.14|0
1653508950000|2022-05-25 20:02:30|523.26|520.38|523.76|520.88|523.76|520.88|523.26|520.38|0
1653508960000|2022-05-25 20:02:40|523.51|520.63|523.26|520.38|523.76|520.88|523.26|520.38|0
1653508970000|2022-05-25 20:02:50|523.76|520.88|523.26|520.38|523.76|520.88|523.02|520.14|0
1653508980000|2022-05-25 20:03:00|522.77|519.89|522.77|519.89|522.77|519.89|522.77|519.89|0
1653508990000|2022-05-25 20:03:10|522.9|520.02|523.26|520.38|523.26|520.38|522.77|519.89|0
1653509000000|2022-05-25 20:03:20|523.76|520.88|523.76|520.88|524.01|521.13|523.26|520.38|0
1653509010000|2022-05-25 20:03:30|523.51|520.63|523.51|520.63|523.51|520.63|523.51|520.63|0
1653509020000|2022-05-25 20:03:40|523.76|520.88|523.26|520.38|523.76|520.88|523.02|520.14|0
1653509030000|2022-05-25 20:03:50|523.02|520.14|523.26|520.38|523.26|520.38|523.02|520.14|0
1653509040000|2022-05-25 20:04:00|523.02|520.14|523.26|520.38|523.26|520.38|523.02|520.14|0
1653509050000|2022-05-25 20:04:10|523.51|520.63|523.51|520.63|523.51|520.63|523.51|520.63|0
1653509060000|2022-05-25 20:04:20|523.26|520.38|523.26|520.38|523.26|520.38|523.26|520.38|0
1653509070000|2022-05-25 20:04:30|523.02|520.14|523.02|520.14|523.02|520.14|523.02|520.14|0
1653509080000|2022-05-25 20:04:40|523.26|520.38|523.26|520.38|523.26|520.38|523.26|520.38|0
1653509090000|2022-05-25 20:04:50|523.02|520.14|524.25|521.37|524.25|521.37|523.02|520.14|0
1653509100000|2022-05-25 20:05:00|524.01|521.13|524.01|521.13|524.01|521.13|523.76|520.88|0
1653509110000|2022-05-25 20:05:10|523.89|521.01|523.76|520.88|523.89|521.01|523.76|520.88|0
1653509120000|2022-05-25 20:05:20|524.01|521.13|524.01|521.13|524.01|521.13|524.01|521.13|0
1653509130000|2022-05-25 20:05:30|523.76|520.88|523.51|520.63|523.76|520.88|523.51|520.63|0
1653509140000|2022-05-25 20:05:40|522.77|519.89|523.26|520.38|523.51|520.63|522.77|519.89|0
1653509150000|2022-05-25 20:05:50|523.76|520.88|523.51|520.63|524.01|521.13|523.51|520.63|0
1653509160000|2022-05-25 20:06:00|523.76|520.88|523.51|520.63|523.76|520.88|523.51|520.63|0
1653509170000|2022-05-25 20:06:10|523.76|520.88|523.76|520.88|523.89|521.01|523.76|520.88|0
1653509180000|2022-05-25 20:06:20|524.01|521.13|523.76|520.88|524.01|521.13|523.76|520.88|0
1653509190000|2022-05-25 20:06:30|524.01|521.13|523.76|520.88|524.01|521.13|523.76|520.88|0
1653509200000|2022-05-25 20:06:40|524.01|521.13|524.75|521.87|524.75|521.87|524.01|521.13|0
1653509210000|2022-05-25 20:06:50|525|522.12|526.23|523.35|526.48|523.6|525|522.12|0
1653509220000|2022-05-25 20:07:00|525.74|522.86|525.99|523.11|525.99|523.11|525.74|522.86|0
1653509230000|2022-05-25 20:07:10|526.23|523.35|527.47|524.59|527.47|524.59|526.23|523.35|0
1653509240000|2022-05-25 20:07:20|527.22|524.34|527.22|524.34|527.22|524.34|527.22|524.34|0
1653509250000|2022-05-25 20:07:30|526.98|524.1|526.73|523.85|527.47|524.59|526.73|523.85|0
1653509260000|2022-05-25 20:07:40|526.23|523.35|526.73|523.85|527.47|524.59|525.99|523.11|0
1653509270000|2022-05-25 20:07:50|527.22|524.34|527.22|524.34|527.47|524.59|527.22|524.34|0
1653509280000|2022-05-25 20:08:00|527.47|524.59|527.47|524.59|527.47|524.59|527.47|524.59|0
1653509290000|2022-05-25 20:08:10|529.2|526.32|528.96|526.08|529.2|526.32|528.71|525.83|0
1653509300000|2022-05-25 20:08:20|529.09|526.21|528.96|526.08|529.2|526.32|528.96|526.08|0
1653509310000|2022-05-25 20:08:30|528.46|525.58|528.71|525.83|528.71|525.83|527.72|524.84|0
1653509320000|2022-05-25 20:08:40|528.46|525.58|530.19|527.31|530.19|527.31|528.46|525.58|0
1653509330000|2022-05-25 20:08:50|529.7|526.82|530.69|527.81|530.69|527.81|529.7|526.82|0
1653509340000|2022-05-25 20:09:00|530.94|528.06|530.19|527.31|531.68|528.8|530.19|527.31|0
1653509350000|2022-05-25 20:09:10|528.96|526.08|530.69|527.81|530.69|527.81|528.96|526.08|0
1653509360000|2022-05-25 20:09:20|530.94|528.06|530.69|527.81|531.19|528.31|530.69|527.81|0
1653509370000|2022-05-25 20:09:30|530.82|527.94|530.94|528.06|531.19|528.31|530.82|527.94|0
1653509380000|2022-05-25 20:09:40|531.43|528.55|531.68|528.8|531.68|528.8|531.43|528.55|0
1653509390000|2022-05-25 20:09:50|531.93|529.05|531.93|529.05|531.93|529.05|531.93|529.05|0
1653509400000|2022-05-25 20:10:00|531.68|528.8|530.19|527.31|531.68|528.8|530.19|527.31|0
1653509410000|2022-05-25 20:10:10|529.95|527.07|530.19|527.31|530.19|527.31|529.95|527.07|0
1653509420000|2022-05-25 20:10:20|530.44|527.56|530.69|527.81|531.19|528.31|530.44|527.56|0
1653509430000|2022-05-25 20:10:30|530.44|527.56|530.57|527.69|530.57|527.69|530.19|527.31|0
1653509440000|2022-05-25 20:10:40|530.44|527.56|532.67|529.79|532.67|529.79|530.44|527.56|0
1653509450000|2022-05-25 20:10:50|532.92|530.04|532.67|529.79|532.92|530.04|532.67|529.79|0
1653509460000|2022-05-25 20:11:00|531.81|528.93|531.68|528.8|531.81|528.93|531.43|528.55|0
1653509470000|2022-05-25 20:11:10|531.93|529.05|531.93|529.05|531.93|529.05|531.93|529.05|0
1653509480000|2022-05-25 20:11:20|531.43|528.55|531.93|529.05|531.93|529.05|531.43|528.55|0
1653509490000|2022-05-25 20:11:30|531.43|528.55|531.19|528.31|531.68|528.8|531.19|528.31|0
1653509500000|2022-05-25 20:11:40|531.43|528.55|530.44|527.56|531.43|528.55|530.19|527.31|0
1653509510000|2022-05-25 20:11:50|530.69|527.81|529.95|527.07|530.69|527.81|529.95|527.07|0
1653509520000|2022-05-25 20:12:00|529.33|526.45|529.45|526.57|529.7|526.82|528.96|526.08|0
1653509530000|2022-05-25 20:12:10|528.84|525.96|528.96|526.08|529.09|526.21|528.84|525.96|0
1653509540000|2022-05-25 20:12:20|529.2|526.32|528.71|525.83|529.2|526.32|528.46|525.58|0
1653509550000|2022-05-25 20:12:30|528.46|525.58|528.71|525.83|528.96|526.08|528.46|525.58|0
1653509570000|2022-05-25 20:12:50|528.46|525.58|528.21|525.33|528.71|525.83|528.21|525.33|0
1653509580000|2022-05-25 20:13:00|528.46|525.58|528.46|525.58|528.46|525.58|528.46|525.58|0
1653509590000|2022-05-25 20:13:10|527.97|525.09|527.47|524.59|527.97|525.09|527.47|524.59|0
1653509600000|2022-05-25 20:13:20|527.72|524.84|527.47|524.59|527.72|524.84|527.47|524.59|0
1653509610000|2022-05-25 20:13:30|527.72|524.84|527.47|524.59|527.72|524.84|527.47|524.59|0
1653509620000|2022-05-25 20:13:40|527.22|524.34|526.98|524.1|527.22|524.34|526.98|524.1|0
1653509630000|2022-05-25 20:13:50|526.73|523.85|527.47|524.59|527.47|524.59|526.73|523.85|0
1653509640000|2022-05-25 20:14:00|527.22|524.34|528.46|525.58|528.46|525.58|527.22|524.34|0
1653509650000|2022-05-25 20:14:10|528.21|525.33|527.97|525.09|528.21|525.33|527.97|525.09|0
1653509660000|2022-05-25 20:14:20|528.21|525.33|528.71|525.83|528.71|525.83|528.21|525.33|0
1653509670000|2022-05-25 20:14:30|528.96|526.08|529.95|527.07|529.95|527.07|528.96|526.08|0
1653509680000|2022-05-25 20:14:40|530.44|527.56|530.44|527.56|530.44|527.56|530.19|527.31|0
1653509690000|2022-05-25 20:14:50|530.69|527.81|529.95|527.07|530.69|527.81|529.95|527.07|0
1653509710000|2022-05-25 20:15:10|531.92|528.56|531.67|528.31|531.92|528.56|531.67|528.31|0
1653509720000|2022-05-25 20:15:20|531.92|528.56|531.43|528.07|531.92|528.56|531.43|528.07|0
1653509730000|2022-05-25 20:15:30|531.18|527.82|530.19|526.83|531.18|527.82|530.19|526.83|0
1653509740000|2022-05-25 20:15:40|529.94|526.58|529.44|526.08|529.94|526.58|529.32|525.96|0
1653509750000|2022-05-25 20:15:50|529.69|526.33|529.44|526.08|529.69|526.33|529.44|526.08|0
1653509760000|2022-05-25 20:16:00|528.95|525.59|529.69|526.33|529.69|526.33|528.95|525.59|0
1653509770000|2022-05-25 20:16:10|529.44|526.08|529.44|526.08|529.57|526.21|529.44|526.08|0
1653509790000|2022-05-25 20:16:30|529.69|526.33|529.44|526.08|529.69|526.33|529.32|525.96|0
1653509800000|2022-05-25 20:16:40|529.69|526.33|529.2|525.84|529.69|526.33|528.95|525.59|0
1653509810000|2022-05-25 20:16:50|529.32|525.96|528.95|525.59|529.32|525.96|528.83|525.47|0
1653509820000|2022-05-25 20:17:00|529.2|525.84|529.08|525.72|529.2|525.84|529.08|525.72|0
1653509830000|2022-05-25 20:17:10|528.95|525.59|529.08|525.72|529.2|525.84|528.95|525.59|0
1653509840000|2022-05-25 20:17:20|529.2|525.84|529.44|526.08|529.69|526.33|529.2|525.84|0
1653509850000|2022-05-25 20:17:30|529.08|525.72|529.2|525.84|529.2|525.84|528.95|525.59|0
1653509860000|2022-05-25 20:17:40|529.08|525.72|529.08|525.72|529.08|525.72|529.08|525.72|0
1653509870000|2022-05-25 20:17:50|528.95|525.59|529.2|525.84|529.2|525.84|528.83|525.47|0
1653509880000|2022-05-25 20:18:00|529.44|526.08|529.2|525.84|529.57|526.21|529.2|525.84|0
1653509900000|2022-05-25 20:18:20|529.44|526.08|529.08|525.72|529.44|526.08|529.08|525.72|0
1653509910000|2022-05-25 20:18:30|528.95|525.59|528.95|525.59|528.95|525.59|528.7|525.34|0
1653509930000|2022-05-25 20:18:50|529.69|526.33|529.44|526.08|529.69|526.33|529.08|525.72|0
1653509940000|2022-05-25 20:19:00|529.69|526.33|529.44|526.08|529.69|526.33|529.44|526.08|0
1653509950000|2022-05-25 20:19:10|529.57|526.21|529.44|526.08|529.57|526.21|529.44|526.08|0
1653509960000|2022-05-25 20:19:20|529.69|526.33|529.69|526.33|529.69|526.33|529.69|526.33|0
1653509970000|2022-05-25 20:19:30|529.44|526.08|529.44|526.08|529.44|526.08|529.44|526.08|0
1653509980000|2022-05-25 20:19:40|529.2|525.84|529.44|526.08|529.44|526.08|529.2|525.84|0
1653509990000|2022-05-25 20:19:50|529.2|525.84|529.32|525.96|529.44|526.08|529.2|525.84|0
1653510000000|2022-05-25 20:20:00|529.2|525.84|529.57|526.21|529.57|526.21|529.2|525.84|0
1653510010000|2022-05-25 20:20:10|529.44|526.08|529.2|525.84|529.44|526.08|529.2|525.84|0
1653510020000|2022-05-25 20:20:20|529.44|526.08|529.57|526.21|529.57|526.21|529.44|526.08|0
1653510030000|2022-05-25 20:20:30|529.44|526.08|529.44|526.08|529.44|526.08|529.2|525.84|0
1653510040000|2022-05-25 20:20:40|533.16|529.8|535.89|532.53|535.89|532.53|532.66|529.3|0
1653510050000|2022-05-25 20:20:50|538.12|534.76|535.27|531.91|538.12|534.76|535.14|531.78|0
1653510060000|2022-05-25 20:21:00|536.51|533.15|536.88|533.52|539.36|536|536.51|533.15|0
1653510070000|2022-05-25 20:21:10|537.87|534.51|538.12|534.76|538.12|534.76|537.87|534.51|0
1653510080000|2022-05-25 20:21:20|538|534.64|536.88|533.52|538.12|534.76|536.88|533.52|0
1653510090000|2022-05-25 20:21:30|536.76|533.4|535.64|532.28|536.76|533.4|533.16|529.8|0
1653510100000|2022-05-25 20:21:40|535.52|532.16|535.77|532.41|536.26|532.9|535.52|532.16|0
1653510110000|2022-05-25 20:21:50|537.62|534.26|536.26|532.9|538.24|534.88|536.26|532.9|0
1653510120000|2022-05-25 20:22:00|536.88|533.52|535.77|532.41|536.88|533.52|535.77|532.41|0
1653510130000|2022-05-25 20:22:10|536.38|533.02|534.65|531.29|536.38|533.02|534.65|531.29|0
1653510140000|2022-05-25 20:22:20|534.89|531.53|536.01|532.65|536.63|533.27|534.89|531.53|0
1653510150000|2022-05-25 20:22:30|535.27|531.91|537.01|533.65|537.12|533.76|535.27|531.91|0
1653510160000|2022-05-25 20:22:40|536.51|533.15|538.61|535.25|538.61|535.25|536.51|533.15|0
1653510170000|2022-05-25 20:22:50|538.99|535.63|539.48|536.12|539.85|536.49|538.99|535.63|0
1653510180000|2022-05-25 20:23:00|540.23|536.87|540.35|536.99|540.35|536.99|539.98|536.62|0
1653510190000|2022-05-25 20:23:10|539.98|536.62|540.1|536.74|540.1|536.74|539.6|536.24|0
1653510200000|2022-05-25 20:23:20|539.98|536.62|538.99|535.63|540.6|537.24|538.99|535.63|0
1653510210000|2022-05-25 20:23:30|539.36|536|540.48|537.12|540.48|537.12|539.36|536|0
1653510220000|2022-05-25 20:23:40|540.84|537.48|539.98|536.62|540.97|537.61|539.98|536.62|0
1653510230000|2022-05-25 20:23:50|540.6|537.24|541.34|537.98|541.34|537.98|539.73|536.37|0
1653510240000|2022-05-25 20:24:00|541.59|538.23|541.72|538.36|541.84|538.48|541.59|538.23|0
1653510250000|2022-05-25 20:24:10|542.08|538.72|541.09|537.73|542.08|538.72|540.48|537.12|0
1653510260000|2022-05-25 20:24:20|540.6|537.24|541.09|537.73|541.59|538.23|540.6|537.24|0
1653510270000|2022-05-25 20:24:30|540.6|537.24|540.6|537.24|540.6|537.24|540.35|536.99|0
1653510280000|2022-05-25 20:24:40|540.35|536.99|540.48|537.12|540.6|537.24|540.35|536.99|0
1653510290000|2022-05-25 20:24:50|540.84|537.48|541.34|537.98|541.34|537.98|540.84|537.48|0
1653510300000|2022-05-25 20:25:00|541.09|537.73|541.34|537.98|541.34|537.98|540.1|536.74|0
1653510310000|2022-05-25 20:25:10|541.22|537.86|541.34|537.98|541.34|537.98|541.09|537.73|0
1653510320000|2022-05-25 20:25:20|541.59|538.23|541.84|538.48|541.84|538.48|541.59|538.23|0
1653510330000|2022-05-25 20:25:30|542.08|538.72|542.08|538.72|542.08|538.72|541.84|538.48|0
1653510340000|2022-05-25 20:25:40|543.32|539.96|544.07|540.71|544.07|540.71|543.32|539.96|0
1653510350000|2022-05-25 20:25:50|543.08|539.72|544.07|540.71|544.07|540.71|543.08|539.72|0
1653510360000|2022-05-25 20:26:00|543.82|540.46|544.32|540.96|544.32|540.96|543.32|539.96|0
1653510370000|2022-05-25 20:26:10|543.57|540.21|544.32|540.96|544.32|540.96|543.57|540.21|0
1653510380000|2022-05-25 20:26:20|543.82|540.46|543.45|540.09|544.07|540.71|543.45|540.09|0
1653510390000|2022-05-25 20:26:30|543.57|540.21|543.82|540.46|543.82|540.46|543.45|540.09|0
1653510400000|2022-05-25 20:26:40|543.7|540.34|544.07|540.71|544.2|540.84|543.7|540.34|0
1653510410000|2022-05-25 20:26:50|544.56|541.2|544.69|541.33|544.69|541.33|544.32|540.96|0
1653510420000|2022-05-25 20:27:00|544.32|540.96|544.07|540.71|544.32|540.96|543.82|540.46|0
1653510430000|2022-05-25 20:27:10|544.81|541.45|544.81|541.45|545.06|541.7|544.81|541.45|0
1653510440000|2022-05-25 20:27:20|544.56|541.2|544.07|540.71|544.56|541.2|544.07|540.71|0
1653510450000|2022-05-25 20:27:30|544.81|541.45|543.7|540.34|544.81|541.45|543.7|540.34|0
1653510460000|2022-05-25 20:27:40|543.82|540.46|543.2|539.84|543.82|540.46|543.2|539.84|0
1653510470000|2022-05-25 20:27:50|543.57|540.21|543.32|539.96|543.57|540.21|543.32|539.96|0
1653510480000|2022-05-25 20:28:00|543.82|540.46|543.32|539.96|543.82|540.46|543.08|539.72|0
1653510490000|2022-05-25 20:28:10|543.08|539.72|543.32|539.96|543.32|539.96|543.08|539.72|0
1653510500000|2022-05-25 20:28:20|544.2|540.84|543.45|540.09|544.2|540.84|543.45|540.09|0
1653510510000|2022-05-25 20:28:30|543.7|540.34|542.96|539.6|543.7|540.34|542.96|539.6|0
1653510520000|2022-05-25 20:28:40|543.32|539.96|543.32|539.96|543.7|540.34|543.32|539.96|0
1653510530000|2022-05-25 20:28:50|543.08|539.72|543.08|539.72|543.32|539.96|542.96|539.6|0
1653510540000|2022-05-25 20:29:00|543.2|539.84|542.71|539.35|543.2|539.84|542.71|539.35|0
1653510550000|2022-05-25 20:29:10|542.58|539.22|543.08|539.72|543.08|539.72|542.58|539.22|0
1653510560000|2022-05-25 20:29:20|542.96|539.6|542.08|538.72|542.96|539.6|542.08|538.72|0
1653510570000|2022-05-25 20:29:30|542.46|539.1|540.84|537.48|542.46|539.1|540.84|537.48|0
1653510580000|2022-05-25 20:29:40|540.1|536.74|539.6|536.24|540.35|536.99|539.6|536.24|0
1653510590000|2022-05-25 20:29:50|539.85|536.49|539.48|536.12|540.35|536.99|539.48|536.12|0
1653510600000|2022-05-25 20:30:00|540.35|536.99|540.59|537.23|541.22|537.86|540.23|536.87|0
1653510610000|2022-05-25 20:30:10|540.23|536.87|539.36|536|540.23|536.87|539.36|536|0
1653510620000|2022-05-25 20:30:20|538.99|535.63|538.86|535.5|538.99|535.63|538.86|535.5|0
1653510630000|2022-05-25 20:30:30|538.61|535.25|538.86|535.5|538.86|535.5|538.61|535.25|0
1653510640000|2022-05-25 20:30:40|538.99|535.63|538.36|535|538.99|535.63|538.36|535|0
1653510650000|2022-05-25 20:30:50|538.12|534.76|537.37|534.01|538.12|534.76|537.37|534.01|0
1653510660000|2022-05-25 20:31:00|537.25|533.89|537.37|534.01|537.37|534.01|537.25|533.89|0
1653510670000|2022-05-25 20:31:10|537.62|534.26|537.87|534.51|538.24|534.88|537.62|534.26|0
1653510680000|2022-05-25 20:31:20|538.36|535|537.62|534.26|538.49|535.13|537.62|534.26|0
1653510690000|2022-05-25 20:31:30|537|533.64|536.88|533.52|537|533.64|536.51|533.15|0
1653510700000|2022-05-25 20:31:40|536.38|533.02|536.13|532.77|536.38|533.02|536.13|532.77|0
1653510710000|2022-05-25 20:31:50|536.38|533.02|536.38|533.02|536.51|533.15|536.38|533.02|0
1653510720000|2022-05-25 20:32:00|536.01|532.65|535.88|532.52|536.13|532.77|535.88|532.52|0
1653510730000|2022-05-25 20:32:10|536.38|533.02|536.63|533.27|536.88|533.52|536.01|532.65|0
1653510740000|2022-05-25 20:32:20|536.38|533.02|535.88|532.52|536.76|533.4|535.88|532.52|0
1653510750000|2022-05-25 20:32:30|536.01|532.65|536.76|533.4|537.12|533.76|536.01|532.65|0
1653510760000|2022-05-25 20:32:40|536.63|533.27|536.13|532.77|536.63|533.27|535.88|532.52|0
1653510770000|2022-05-25 20:32:50|536.01|532.65|536.88|533.52|536.88|533.52|536.01|532.65|0
1653510780000|2022-05-25 20:33:00|537.25|533.89|537.87|534.51|537.87|534.51|536.88|533.52|0
1653510790000|2022-05-25 20:33:10|537.37|534.01|537.5|534.14|537.5|534.14|537.25|533.89|0
1653510800000|2022-05-25 20:33:20|537|533.64|536.88|533.52|537.12|533.76|536.88|533.52|0
1653510810000|2022-05-25 20:33:30|536.63|533.27|536.13|532.77|536.63|533.27|536.13|532.77|0
1653510820000|2022-05-25 20:33:40|535.88|532.52|536.38|533.02|536.38|533.02|535.88|532.52|0
1653510830000|2022-05-25 20:33:50|536.13|532.77|536.01|532.65|536.51|533.15|536.01|532.65|0
1653510840000|2022-05-25 20:34:00|535.52|532.16|535.52|532.16|535.52|532.16|535.27|531.91|0
1653510850000|2022-05-25 20:34:10|535.64|532.28|534.4|531.04|535.64|532.28|533.65|530.29|0
1653510860000|2022-05-25 20:34:20|534.28|530.92|533.9|530.54|534.28|530.92|533.78|530.42|0
1653510870000|2022-05-25 20:34:30|533.41|530.05|532.91|529.55|533.41|530.05|532.66|529.3|0
1653510880000|2022-05-25 20:34:40|532.66|529.3|532.91|529.55|532.91|529.55|532.66|529.3|0
1653510890000|2022-05-25 20:34:50|533.04|529.68|532.91|529.55|533.04|529.68|532.91|529.55|0
1653510900000|2022-05-25 20:35:00|533.04|529.68|532.66|529.3|533.04|529.68|532.66|529.3|0
1653510910000|2022-05-25 20:35:10|532.79|529.43|534.64|531.28|534.64|531.28|532.79|529.43|0
1653510920000|2022-05-25 20:35:20|534.53|531.17|534.77|531.41|534.77|531.41|534.4|531.04|0
1653510930000|2022-05-25 20:35:30|534.15|530.79|533.78|530.42|534.4|531.04|533.78|530.42|0
1653510940000|2022-05-25 20:35:40|533.53|530.17|533.53|530.17|533.78|530.42|533.41|530.05|0
1653510950000|2022-05-25 20:35:50|533.41|530.05|533.9|530.54|534.15|530.79|533.41|530.05|0
1653510960000|2022-05-25 20:36:00|533.78|530.42|533.41|530.05|533.78|530.42|533.41|530.05|0
1653510970000|2022-05-25 20:36:10|533.65|530.29|533.65|530.29|533.65|530.29|533.65|530.29|0
1653510980000|2022-05-25 20:36:20|533.53|530.17|533.16|529.8|533.53|530.17|533.16|529.8|0
1653510990000|2022-05-25 20:36:30|533.41|530.05|533.9|530.54|534.03|530.67|533.41|530.05|0
1653511000000|2022-05-25 20:36:40|534.03|530.67|534.03|530.67|534.03|530.67|533.9|530.54|0
1653511010000|2022-05-25 20:36:50|533.41|530.05|533.04|529.68|533.65|530.29|533.04|529.68|0
1653511020000|2022-05-25 20:37:00|533.41|530.05|533.41|530.05|533.41|530.05|532.91|529.55|0
1653511030000|2022-05-25 20:37:10|533.29|529.93|533.53|530.17|533.53|530.17|532.66|529.3|0
1653511040000|2022-05-25 20:37:20|533.16|529.8|533.53|530.17|533.53|530.17|533.16|529.8|0
1653511050000|2022-05-25 20:37:30|533.65|530.29|534.15|530.79|534.15|530.79|533.65|530.29|0
1653511060000|2022-05-25 20:37:40|534.03|530.67|533.29|529.93|534.03|530.67|533.29|529.93|0
1653511070000|2022-05-25 20:37:50|533.41|530.05|533.41|530.05|533.41|530.05|532.91|529.55|0
1653511080000|2022-05-25 20:38:00|533.65|530.29|531.92|528.56|533.65|530.29|531.92|528.56|0
1653511090000|2022-05-25 20:38:10|531.67|528.31|532.05|528.69|532.05|528.69|531.42|528.06|0
1653511100000|2022-05-25 20:38:20|531.92|528.56|532.41|529.05|532.41|529.05|531.92|528.56|0
1653511110000|2022-05-25 20:38:30|531.92|528.56|531.06|527.7|531.92|528.56|531.06|527.7|0
1653511120000|2022-05-25 20:38:40|531.18|527.82|531.67|528.31|531.67|528.31|531.18|527.82|0
1653511130000|2022-05-25 20:38:50|531.92|528.56|531.18|527.82|531.92|528.56|531.18|527.82|0
1653511140000|2022-05-25 20:39:00|530.68|527.32|531.42|528.06|531.42|528.06|530.68|527.32|0
1653511150000|2022-05-25 20:39:10|531.92|528.56|531.8|528.44|532.17|528.81|531.8|528.44|0
1653511160000|2022-05-25 20:39:20|531.92|528.56|531.8|528.44|531.92|528.56|531.8|528.44|0
1653511170000|2022-05-25 20:39:30|531.67|528.31|531.42|528.06|531.67|528.31|531.42|528.06|0
1653511180000|2022-05-25 20:39:40|531.06|527.7|531.42|528.06|531.42|528.06|531.06|527.7|0
1653511190000|2022-05-25 20:39:50|531.92|528.56|531.67|528.31|532.05|528.69|531.55|528.19|0
1653511200000|2022-05-25 20:40:00|531.8|528.44|533.16|529.8|533.16|529.8|531.8|528.44|0
1653511210000|2022-05-25 20:40:10|532.91|529.55|533.41|530.05|533.41|530.05|532.91|529.55|0
1653511220000|2022-05-25 20:40:20|533.29|529.93|532.54|529.18|533.29|529.93|532.3|528.94|0
1653511230000|2022-05-25 20:40:30|532.41|529.05|533.04|529.68|533.16|529.8|532.41|529.05|0
1653511240000|2022-05-25 20:40:40|533.16|529.8|533.29|529.93|533.41|530.05|533.16|529.8|0
1653511250000|2022-05-25 20:40:50|532.91|529.55|533.04|529.68|533.04|529.68|532.91|529.55|0
1653511260000|2022-05-25 20:41:00|532.79|529.43|532.79|529.43|532.79|529.43|532.79|529.43|0
1653511270000|2022-05-25 20:41:10|533.16|529.8|533.41|530.05|533.53|530.17|533.16|529.8|0
1653511280000|2022-05-25 20:41:20|533.04|529.68|533.65|530.29|533.65|530.29|533.04|529.68|0
1653511290000|2022-05-25 20:41:30|533.16|529.8|532.91|529.55|533.16|529.8|532.91|529.55|0
1653511300000|2022-05-25 20:41:40|533.29|529.93|534.15|530.79|534.15|530.79|533.29|529.93|0
1653511310000|2022-05-25 20:41:50|533.9|530.54|534.4|531.04|534.4|531.04|533.9|530.54|0
1653511320000|2022-05-25 20:42:00|534.15|530.79|533.04|529.68|534.15|530.79|533.04|529.68|0
1653511330000|2022-05-25 20:42:10|532.91|529.55|532.79|529.43|532.91|529.55|532.79|529.43|0
1653511340000|2022-05-25 20:42:20|532.91|529.55|532.79|529.43|532.91|529.55|532.79|529.43|0
1653511350000|2022-05-25 20:42:30|532.66|529.3|532.41|529.05|532.66|529.3|532.3|528.94|0
1653511360000|2022-05-25 20:42:40|532.3|528.94|533.16|529.8|533.16|529.8|532.3|528.94|0
1653511370000|2022-05-25 20:42:50|533.65|530.29|533.9|530.54|533.9|530.54|533.41|530.05|0
1653511380000|2022-05-25 20:43:00|533.65|530.29|533.9|530.54|533.9|530.54|533.65|530.29|0
1653511390000|2022-05-25 20:43:10|534.03|530.67|533.29|529.93|534.03|530.67|533.29|529.93|0
1653511400000|2022-05-25 20:43:20|533.16|529.8|533.29|529.93|533.29|529.93|533.16|529.8|0
1653511410000|2022-05-25 20:43:30|533.16|529.8|533.41|530.05|533.41|530.05|533.16|529.8|0
1653511420000|2022-05-25 20:43:40|533.29|529.93|533.53|530.17|533.53|530.17|533.29|529.93|0
1653511430000|2022-05-25 20:43:50|533.41|530.05|533.16|529.8|533.65|530.29|533.16|529.8|0
1653511440000|2022-05-25 20:44:00|533.65|530.29|533.65|530.29|533.65|530.29|533.65|530.29|0
1653511450000|2022-05-25 20:44:10|533.41|530.05|533.41|530.05|533.41|530.05|533.41|530.05|0
1653511460000|2022-05-25 20:44:20|533.29|529.93|533.65|530.29|533.65|530.29|533.29|529.93|0
1653511470000|2022-05-25 20:44:30|533.9|530.54|534.15|530.79|534.15|530.79|533.9|530.54|0
1653511480000|2022-05-25 20:44:40|534.64|531.28|534.89|531.53|534.89|531.53|534.64|531.28|0
1653511490000|2022-05-25 20:44:50|535.14|531.78|535.64|532.28|535.64|532.28|535.14|531.78|0
1653511500000|2022-05-25 20:45:00|535.88|532.52|536.63|533.27|536.76|533.4|535.88|532.52|0
1653511510000|2022-05-25 20:45:10|536.87|533.51|536.87|533.51|537.12|533.76|536.87|533.51|0
1653511520000|2022-05-25 20:45:20|535.88|532.52|535.88|532.52|536.13|532.77|535.88|532.52|0
1653511530000|2022-05-25 20:45:30|535.76|532.4|536.13|532.77|536.13|532.77|535.64|532.28|0
1653511540000|2022-05-25 20:45:40|536.38|533.02|536.87|533.51|536.87|533.51|536.38|533.02|0
1653511550000|2022-05-25 20:45:50|537|533.64|536.38|533.02|537|533.64|536.13|532.77|0
1653511560000|2022-05-25 20:46:00|536.63|533.27|536.63|533.27|536.87|533.51|536.51|533.15|0
1653511570000|2022-05-25 20:46:10|537.37|534.01|536.63|533.27|537.37|534.01|536.63|533.27|0
1653511580000|2022-05-25 20:46:20|537.87|534.51|537.75|534.39|537.87|534.51|537.75|534.39|0
1653511590000|2022-05-25 20:46:30|537.87|534.51|537.12|533.76|537.87|534.51|536.87|533.51|0
1653511600000|2022-05-25 20:46:40|537|533.64|536.38|533.02|537.12|533.76|536.38|533.02|0
1653511610000|2022-05-25 20:46:50|536.51|533.15|536.87|533.51|536.87|533.51|536.51|533.15|0
1653511620000|2022-05-25 20:47:00|536.63|533.27|536.38|533.02|536.87|533.51|536.38|533.02|0
1653511630000|2022-05-25 20:47:10|536.01|532.65|536.51|533.15|536.51|533.15|536.01|532.65|0
1653511640000|2022-05-25 20:47:20|536.76|533.4|536.87|533.51|536.87|533.51|536.38|533.02|0
1653511650000|2022-05-25 20:47:30|536.63|533.27|536.87|533.51|536.87|533.51|536.63|533.27|0
1653511660000|2022-05-25 20:47:40|536.38|533.02|536.13|532.77|536.38|533.02|535.88|532.52|0
1653511670000|2022-05-25 20:47:50|536.01|532.65|536.13|532.77|536.13|532.77|535.88|532.52|0
1653511680000|2022-05-25 20:48:00|536.01|532.65|536.01|532.65|536.26|532.9|536.01|532.65|0
1653511690000|2022-05-25 20:48:10|535.88|532.52|535.88|532.52|535.88|532.52|535.88|532.52|0
1653511700000|2022-05-25 20:48:20|535.52|532.16|535.14|531.78|535.64|532.28|535.14|531.78|0
1653511710000|2022-05-25 20:48:30|535.39|532.03|535.27|531.91|535.39|532.03|535.27|531.91|0
1653511720000|2022-05-25 20:48:40|535.14|531.78|535.39|532.03|535.39|532.03|535.14|531.78|0
1653511730000|2022-05-25 20:48:50|535.14|531.78|535.14|531.78|535.14|531.78|535.14|531.78|0
1653511740000|2022-05-25 20:49:00|534.89|531.53|535.14|531.78|535.14|531.78|534.89|531.53|0
1653511750000|2022-05-25 20:49:10|535.64|532.28|535.64|532.28|535.64|532.28|534.89|531.53|0
1653511760000|2022-05-25 20:49:20|535.39|532.03|535.14|531.78|535.39|532.03|535.14|531.78|0
1653511770000|2022-05-25 20:49:30|535.27|531.91|535.27|531.91|535.39|532.03|535.14|531.78|0
1653511780000|2022-05-25 20:49:40|535.52|532.16|535.64|532.28|535.64|532.28|535.52|532.16|0
1653511790000|2022-05-25 20:49:50|535.39|532.03|536.38|533.02|536.38|533.02|535.39|532.03|0
1653511800000|2022-05-25 20:50:00|536.13|532.77|536.26|532.9|536.26|532.9|535.88|532.52|0
1653511810000|2022-05-25 20:50:10|536.38|533.02|536.13|532.77|536.87|533.51|536.13|532.77|0
1653511820000|2022-05-25 20:50:20|536.38|533.02|535.88|532.52|536.38|533.02|535.88|532.52|0
1653511830000|2022-05-25 20:50:30|535.63|532.27|535.63|532.27|535.63|532.27|535.63|532.27|0
1653511840000|2022-05-25 20:50:40|535.39|532.03|535.39|532.03|535.52|532.16|535.39|532.03|0
1653511850000|2022-05-25 20:50:50|535.63|532.27|535.63|532.27|535.63|532.27|535.14|531.78|0
1653511860000|2022-05-25 20:51:00|536.13|532.77|535.14|531.78|536.13|532.77|535.14|531.78|0
1653511870000|2022-05-25 20:51:10|535.27|531.91|535.52|532.16|535.52|532.16|535.27|531.91|0
1653511880000|2022-05-25 20:51:20|535.27|531.91|535.63|532.27|535.63|532.27|535.14|531.78|0
1653511890000|2022-05-25 20:51:30|535.14|531.78|534.89|531.53|535.14|531.78|534.89|531.53|0
1653511900000|2022-05-25 20:51:40|534.64|531.28|534.77|531.41|535.14|531.78|534.64|531.28|0
1653511910000|2022-05-25 20:51:50|534.52|531.16|534.4|531.04|535.02|531.66|534.4|531.04|0
1653511920000|2022-05-25 20:52:00|534.64|531.28|534.64|531.28|534.64|531.28|534.52|531.16|0
1653511930000|2022-05-25 20:52:10|534.4|531.04|534.28|530.92|534.52|531.16|534.28|530.92|0
1653511940000|2022-05-25 20:52:20|534.4|531.04|534.4|531.04|534.4|531.04|533.9|530.54|0
1653511950000|2022-05-25 20:52:30|534.28|530.92|534.15|530.79|534.28|530.92|534.15|530.79|0
1653511960000|2022-05-25 20:52:40|533.9|530.54|533.9|530.54|533.9|530.54|533.9|530.54|0
1653511970000|2022-05-25 20:52:50|534.15|530.79|534.15|530.79|534.15|530.79|534.15|530.79|0
1653511980000|2022-05-25 20:53:00|533.9|530.54|534.64|531.28|534.64|531.28|533.9|530.54|0
1653511990000|2022-05-25 20:53:10|534.52|531.16|534.52|531.16|534.52|531.16|534.52|531.16|0
1653512000000|2022-05-25 20:53:20|534.89|531.53|534.4|531.04|534.89|531.53|534.4|531.04|0
1653512010000|2022-05-25 20:53:30|534.15|530.79|534.15|530.79|534.15|530.79|534.15|530.79|0
1653512020000|2022-05-25 20:53:40|533.9|530.54|534.4|531.04|534.4|531.04|533.9|530.54|0
1653512030000|2022-05-25 20:53:50|534.64|531.28|534.15|530.79|534.64|531.28|534.15|530.79|0
1653512040000|2022-05-25 20:54:00|533.9|530.54|534.15|530.79|534.15|530.79|533.9|530.54|0
1653512050000|2022-05-25 20:54:10|534.89|531.53|534.89|531.53|534.89|531.53|534.89|531.53|0
1653512060000|2022-05-25 20:54:20|534.64|531.28|534.64|531.28|534.64|531.28|534.64|531.28|0
1653512070000|2022-05-25 20:54:30|534.15|530.79|534.4|531.04|534.4|531.04|533.9|530.54|0
1653512080000|2022-05-25 20:54:40|534.15|530.79|534.15|530.79|534.15|530.79|534.15|530.79|0
1653512090000|2022-05-25 20:54:50|534.28|530.92|534.15|530.79|534.28|530.92|534.15|530.79|0
1653512100000|2022-05-25 20:55:00|534.52|531.16|533.9|530.54|534.52|531.16|533.9|530.54|0
1653512110000|2022-05-25 20:55:10|533.4|530.04|533.4|530.04|533.4|530.04|533.4|530.04|0
1653512120000|2022-05-25 20:55:20|533.65|530.29|532.91|529.55|533.65|530.29|532.91|529.55|0
1653512130000|2022-05-25 20:55:30|533.16|529.8|533.4|530.04|533.4|530.04|533.16|529.8|0
1653512140000|2022-05-25 20:55:40|533.29|529.93|533.16|529.8|533.29|529.93|533.16|529.8|0
1653512150000|2022-05-25 20:55:50|533.29|529.93|532.54|529.18|533.29|529.93|532.54|529.18|0
1653512160000|2022-05-25 20:56:00|532.41|529.05|532.66|529.3|532.66|529.3|532.41|529.05|0
1653512170000|2022-05-25 20:56:10|532.91|529.55|532.66|529.3|532.91|529.55|532.66|529.3|0
1653512180000|2022-05-25 20:56:20|532.91|529.55|533.16|529.8|533.16|529.8|532.91|529.55|0
1653512190000|2022-05-25 20:56:30|532.91|529.55|532.91|529.55|533.16|529.8|532.91|529.55|0
1653512200000|2022-05-25 20:56:40|533.16|529.8|533.4|530.04|533.4|530.04|533.16|529.8|0
1653512210000|2022-05-25 20:56:50|533.16|529.8|533.16|529.8|533.16|529.8|533.04|529.68|0
1653512220000|2022-05-25 20:57:00|533.65|530.29|534.4|531.04|534.4|531.04|533.29|529.93|0
1653512240000|2022-05-25 20:57:20|533.9|530.54|533.65|530.29|533.9|530.54|533.65|530.29|0
1653512250000|2022-05-25 20:57:30|533.9|530.54|533.9|530.54|533.9|530.54|533.65|530.29|0
1653512270000|2022-05-25 20:57:50|533.65|530.29|532.91|529.55|533.65|530.29|532.91|529.55|0
1653512280000|2022-05-25 20:58:00|533.16|529.8|532.91|529.55|533.16|529.8|532.91|529.55|0
1653512290000|2022-05-25 20:58:10|533.04|529.68|532.91|529.55|533.04|529.68|532.91|529.55|0
1653512300000|2022-05-25 20:58:20|533.4|530.04|533.4|530.04|533.4|530.04|533.4|530.04|0
1653512310000|2022-05-25 20:58:30|533.16|529.8|533.16|529.8|533.16|529.8|533.16|529.8|0
1653512320000|2022-05-25 20:58:40|533.29|529.93|533.4|530.04|533.4|530.04|532.91|529.55|0
1653512330000|2022-05-25 20:58:50|533.16|529.8|533.16|529.8|533.16|529.8|533.16|529.8|0
1653512340000|2022-05-25 20:59:00|533.4|530.04|533.4|530.04|533.4|530.04|533.4|530.04|0
1653512350000|2022-05-25 20:59:10|533.16|529.8|533.4|530.04|533.4|530.04|533.16|529.8|0
1653512360000|2022-05-25 20:59:20|533.28|529.92|533.28|529.92|533.28|529.92|533.28|529.92|0
1653512370000|2022-05-25 20:59:30|533.4|530.04|533.4|530.04|533.4|530.04|533.4|530.04|0
1653512380000|2022-05-25 20:59:40|533.28|529.92|533.16|529.8|533.4|530.04|533.16|529.8|0
1653512390000|2022-05-25 20:59:50|533.28|529.92|531.55|528.19|533.28|529.92|531.55|528.19|0
1653512400000|2022-05-25 21:00:00|532.65|529.29|532.47|529.11|532.65|529.29|532.47|529.11|0
1653512410000|2022-05-25 21:00:10|532.36|529|532.58|529.22|532.69|529.33|532.36|529|0
1653512420000|2022-05-25 21:00:20|532.25|528.89|532.25|528.89|532.25|528.89|532.25|528.89|0
1653512430000|2022-05-25 21:00:30|532.22|528.86|532.22|528.86|532.22|528.86|532.22|528.86|0
1653512440000|2022-05-25 21:00:40|532.55|529.19|532.55|529.19|532.55|529.19|532.55|529.19|0
1653512460000|2022-05-25 21:01:00|532.47|529.11|532.47|529.11|532.47|529.11|532.47|529.11|0
1653512470000|2022-05-25 21:01:10|531.97|528.61|532.15|528.79|532.47|529.11|531.97|528.61|0
1653512490000|2022-05-25 21:01:30|532.22|528.86|532.22|528.86|532.22|528.86|532.22|528.86|0
1653512500000|2022-05-25 21:01:40|532.25|528.89|532.25|528.89|532.25|528.89|532.25|528.89|0
1653512510000|2022-05-25 21:01:50|532.44|529.08|532.44|529.08|532.44|529.08|532.44|529.08|0
1653512520000|2022-05-25 21:02:00|532.25|528.89|532.25|528.89|532.25|528.89|532.25|528.89|0
1653512530000|2022-05-25 21:02:10|532.55|529.19|532.55|529.19|532.55|529.19|532.55|529.19|0
1653512580000|2022-05-25 21:03:00|532.36|529|532.58|529.22|532.58|529.22|532.36|529|0
1653512590000|2022-05-25 21:03:10|532.62|529.26|532.62|529.26|532.62|529.26|532.62|529.26|0
1653512610000|2022-05-25 21:03:30|532.58|529.22|532.58|529.22|532.58|529.22|532.58|529.22|0
1653512620000|2022-05-25 21:03:40|532.65|529.29|532.65|529.29|532.65|529.29|532.65|529.29|0
1653512680000|2022-05-25 21:04:40|532.69|529.33|532.69|529.33|532.69|529.33|532.69|529.33|0
1653512700000|2022-05-25 21:05:00|532.65|529.29|532.65|529.29|532.65|529.29|532.65|529.29|0
1653512730000|2022-05-25 21:05:30|532.69|529.33|532.69|529.33|532.69|529.33|532.69|529.33|0
1653512760000|2022-05-25 21:06:00|532.73|529.37|532.73|529.37|532.73|529.37|532.73|529.37|0
1653512770000|2022-05-25 21:06:10|532.69|529.33|532.69|529.33|532.69|529.33|532.69|529.33|0
1653512780000|2022-05-25 21:06:20|532.36|529|532.36|529|532.36|529|532.36|529|0
1653512790000|2022-05-25 21:06:30|532.33|528.97|532.33|528.97|532.33|528.97|532.33|528.97|0
1653512810000|2022-05-25 21:06:50|532.36|529|532.36|529|532.36|529|532.36|529|0
1653512820000|2022-05-25 21:07:00|532.98|529.62|532.98|529.62|532.98|529.62|532.98|529.62|0
1653512830000|2022-05-25 21:07:10|532.47|529.11|532.55|529.19|532.55|529.19|532.47|529.11|0
1653512840000|2022-05-25 21:07:20|532.51|529.15|532.47|529.11|532.51|529.15|532.47|529.11|0
1653512860000|2022-05-25 21:07:40|532.51|529.15|532.51|529.15|532.51|529.15|532.47|529.11|0
1653512870000|2022-05-25 21:07:50|532.55|529.19|532.55|529.19|532.55|529.19|532.44|529.08|0
1653512880000|2022-05-25 21:08:00|532.4|529.04|532.4|529.04|532.4|529.04|532.4|529.04|0
1653512930000|2022-05-25 21:08:50|532.29|528.93|532.29|528.93|532.29|528.93|532.29|528.93|0
1653512940000|2022-05-25 21:09:00|532.25|528.89|532.25|528.89|532.25|528.89|532.25|528.89|0
1653512970000|2022-05-25 21:09:30|532.29|528.93|532.29|528.93|532.29|528.93|532.29|528.93|0
1653513020000|2022-05-25 21:10:20|532.33|528.97|532.65|529.29|532.65|529.29|532.33|528.97|0
1653513030000|2022-05-25 21:10:30|532.62|529.26|532.65|529.29|532.65|529.29|532.58|529.22|0
1653513040000|2022-05-25 21:10:40|532.69|529.33|532.62|529.26|532.73|529.37|532.62|529.26|0
1653513050000|2022-05-25 21:10:50|532.58|529.22|532.58|529.22|532.58|529.22|532.58|529.22|0
1653513060000|2022-05-25 21:11:00|532.55|529.19|532.55|529.19|532.55|529.19|532.55|529.19|0
1653513080000|2022-05-25 21:11:20|532.51|529.15|532.51|529.15|532.51|529.15|532.51|529.15|0
1653513090000|2022-05-25 21:11:30|532.55|529.19|532.55|529.19|532.55|529.19|532.55|529.19|0
1653513120000|2022-05-25 21:12:00|532.51|529.15|532.51|529.15|532.51|529.15|532.51|529.15|0
1653513130000|2022-05-25 21:12:10|532.55|529.19|532.55|529.19|532.55|529.19|532.55|529.19|0
1653513140000|2022-05-25 21:12:20|532.73|529.37|532.69|529.33|532.73|529.37|532.69|529.33|0
1653513150000|2022-05-25 21:12:30|532.65|529.29|532.58|529.22|532.65|529.29|532.55|529.19|0
1653513170000|2022-05-25 21:12:50|533.01|529.65|533.01|529.65|533.01|529.65|533.01|529.65|0
1653513190000|2022-05-25 21:13:10|532.58|529.22|532.58|529.22|533.01|529.65|532.58|529.22|0
1653513210000|2022-05-25 21:13:30|532.91|529.55|532.91|529.55|532.91|529.55|532.91|529.55|0
1653513220000|2022-05-25 21:13:40|533.01|529.65|533.01|529.65|533.01|529.65|533.01|529.65|0
1653513240000|2022-05-25 21:14:00|532.91|529.55|532.91|529.55|532.91|529.55|532.91|529.55|0
1653513260000|2022-05-25 21:14:20|532.58|529.22|533.18|529.82|533.18|529.82|532.58|529.22|0
1653513270000|2022-05-25 21:14:30|532.47|529.11|532.47|529.11|532.47|529.11|532.47|529.11|0
1653513280000|2022-05-25 21:14:40|532.65|529.29|532.65|529.29|532.65|529.29|532.65|529.29|0
1653513350000|2022-05-25 21:15:50|532.62|529.26|532.62|529.26|532.62|529.26|532.62|529.26|0
1653513400000|2022-05-25 21:16:40|532.58|529.22|532.62|529.26|532.62|529.26|532.58|529.22|0
1653513410000|2022-05-25 21:16:50|532.58|529.22|532.58|529.22|532.58|529.22|532.58|529.22|0
1653513440000|2022-05-25 21:17:20|532.62|529.26|532.62|529.26|532.62|529.26|532.62|529.26|0
1653513450000|2022-05-25 21:17:30|532.84|529.48|532.84|529.48|532.84|529.48|532.84|529.48|0
1653513480000|2022-05-25 21:18:00|532.47|529.11|532.47|529.11|532.47|529.11|532.47|529.11|0
1653513500000|2022-05-25 21:18:20|532.44|529.08|532.44|529.08|532.44|529.08|532.44|529.08|0
1653513540000|2022-05-25 21:19:00|532.55|529.19|532.55|529.19|532.55|529.19|532.55|529.19|0
1653513590000|2022-05-25 21:19:50|532.73|529.37|532.55|529.19|532.73|529.37|532.55|529.19|0
1653513600000|2022-05-25 21:20:00|532.65|529.29|532.91|529.55|532.91|529.55|532.65|529.29|0
1653513610000|2022-05-25 21:20:10|532.95|529.59|532.95|529.59|532.95|529.59|532.95|529.59|0
1653513620000|2022-05-25 21:20:20|533.05|529.69|533.09|529.73|533.09|529.73|533.05|529.69|0
1653513630000|2022-05-25 21:20:30|533.01|529.65|532.95|529.59|533.01|529.65|532.95|529.59|0
1653513640000|2022-05-25 21:20:40|532.62|529.26|532.87|529.51|532.87|529.51|532.62|529.26|0
1653513650000|2022-05-25 21:20:50|532.95|529.59|532.95|529.59|532.95|529.59|532.95|529.59|0
1653513740000|2022-05-25 21:22:20|533.05|529.69|533.05|529.69|533.05|529.69|533.05|529.69|0
1653513750000|2022-05-25 21:22:30|532.95|529.59|532.95|529.59|532.95|529.59|532.95|529.59|0
1653513770000|2022-05-25 21:22:50|532.84|529.48|532.84|529.48|532.84|529.48|532.84|529.48|0
1653513780000|2022-05-25 21:23:00|532.91|529.55|532.91|529.55|532.91|529.55|532.91|529.55|0
1653513790000|2022-05-25 21:23:10|532.98|529.62|533.01|529.65|533.01|529.65|532.98|529.62|0
1653513830000|2022-05-25 21:23:50|532.98|529.62|532.98|529.62|532.98|529.62|532.98|529.62|0
1653513870000|2022-05-25 21:24:30|532.91|529.55|532.91|529.55|532.91|529.55|532.91|529.55|0
1653513900000|2022-05-25 21:25:00|532.95|529.59|532.95|529.59|532.95|529.59|532.95|529.59|0
1653514010000|2022-05-25 21:26:50|532.73|529.37|532.65|529.29|532.73|529.37|532.65|529.29|0
1653514020000|2022-05-25 21:27:00|533.01|529.65|532.87|529.51|533.01|529.65|532.87|529.51|0
1653514090000|2022-05-25 21:28:10|532.69|529.33|532.69|529.33|532.69|529.33|532.69|529.33|0
1653514160000|2022-05-25 21:29:20|532.58|529.22|532.58|529.22|532.58|529.22|532.58|529.22|0
1653514190000|2022-05-25 21:29:50|532.51|529.15|532.33|528.97|532.51|529.15|532.33|528.97|0
1653514200000|2022-05-25 21:30:00|532.4|529.04|532.33|528.97|532.4|529.04|532.33|528.97|0
1653514220000|2022-05-25 21:30:20|532.29|528.93|532.33|528.97|532.33|528.97|532.29|528.93|0
1653514250000|2022-05-25 21:30:50|532.11|528.75|532.11|528.75|532.11|528.75|532.11|528.75|0
1653514260000|2022-05-25 21:31:00|532.18|528.82|532.22|528.86|532.22|528.86|532.18|528.82|0
1653514310000|2022-05-25 21:31:50|532.25|528.89|532.22|528.86|532.25|528.89|532.22|528.86|0
1653514320000|2022-05-25 21:32:00|532.25|528.89|532.25|528.89|532.25|528.89|532.25|528.89|0
1653514390000|2022-05-25 21:33:10|532.07|528.71|532.03|528.67|532.07|528.71|532.03|528.67|0
1653514470000|2022-05-25 21:34:30|532.07|528.71|532.07|528.71|532.07|528.71|532.07|528.71|0
1653514500000|2022-05-25 21:35:00|532.25|528.89|532.25|528.89|532.25|528.89|532.25|528.89|0
1653514570000|2022-05-25 21:36:10|532.33|528.97|532.33|528.97|532.33|528.97|532.33|528.97|0
1653514660000|2022-05-25 21:37:40|532.25|528.89|532.25|528.89|532.25|528.89|532.25|528.89|0
1653514700000|2022-05-25 21:38:20|532.14|528.78|532.14|528.78|532.14|528.78|532.14|528.78|0
1653514750000|2022-05-25 21:39:10|532.03|528.67|532.03|528.67|532.03|528.67|532.03|528.67|0
1653514780000|2022-05-25 21:39:40|531.85|528.49|531.85|528.49|531.85|528.49|531.85|528.49|0
1653514800000|2022-05-25 21:40:00|531.82|528.46|531.75|528.39|531.82|528.46|531.75|528.39|0
1653514880000|2022-05-25 21:41:20|532.14|528.78|532.14|528.78|532.14|528.78|532.14|528.78|0
1653514890000|2022-05-25 21:41:30|531.85|528.49|531.82|528.46|531.85|528.49|531.82|528.46|0
1653514960000|2022-05-25 21:42:40|532.07|528.71|532.11|528.75|532.11|528.75|532.07|528.71|0
1653515010000|2022-05-25 21:43:30|531.64|528.28|531.64|528.28|531.64|528.28|531.64|528.28|0
1653515090000|2022-05-25 21:44:50|531.68|528.32|531.68|528.32|531.68|528.32|531.68|528.32|0
1653515100000|2022-05-25 21:45:00|531.64|528.28|531.64|528.28|531.64|528.28|531.64|528.28|0
1653515150000|2022-05-25 21:45:50|531.96|528.6|531.96|528.6|531.96|528.6|531.96|528.6|0
1653515210000|2022-05-25 21:46:50|532|528.64|531.96|528.6|532|528.64|531.96|528.6|0
1653515220000|2022-05-25 21:47:00|532|528.64|531.96|528.6|532|528.64|531.96|528.6|0
1653515240000|2022-05-25 21:47:20|532.07|528.71|532.14|528.78|532.14|528.78|532.07|528.71|0
1653515250000|2022-05-25 21:47:30|532.07|528.71|532|528.64|532.07|528.71|532|528.64|0
1653515260000|2022-05-25 21:47:40|531.96|528.6|531.96|528.6|531.96|528.6|531.96|528.6|0
1653515280000|2022-05-25 21:48:00|531.92|528.56|531.92|528.56|531.92|528.56|531.92|528.56|0
1653515300000|2022-05-25 21:48:20|532.07|528.71|532.07|528.71|532.07|528.71|532.07|528.71|0
1653515310000|2022-05-25 21:48:30|531.92|528.56|531.92|528.56|531.92|528.56|531.92|528.56|0
1653515320000|2022-05-25 21:48:40|531.89|528.53|531.89|528.53|531.89|528.53|531.89|528.53|0
1653515330000|2022-05-25 21:48:50|532.07|528.71|532.07|528.71|532.07|528.71|532.07|528.71|0
1653515340000|2022-05-25 21:49:00|531.46|528.1|531.46|528.1|531.46|528.1|531.46|528.1|0
1653515380000|2022-05-25 21:49:40|531.89|528.53|531.89|528.53|531.89|528.53|531.89|528.53|0
1653515390000|2022-05-25 21:49:50|531.92|528.56|531.92|528.56|531.92|528.56|531.92|528.56|0
1653515400000|2022-05-25 21:50:00|531.74|528.38|531.74|528.38|531.74|528.38|531.74|528.38|0
1653515420000|2022-05-25 21:50:20|531.64|528.28|531.64|528.28|531.64|528.28|531.64|528.28|0
1653515430000|2022-05-25 21:50:30|531.68|528.32|531.68|528.32|531.68|528.32|531.68|528.32|0
1653515450000|2022-05-25 21:50:50|531.85|528.49|531.39|528.03|531.85|528.49|531.39|528.03|0
1653515470000|2022-05-25 21:51:10|531.85|528.49|531.82|528.46|531.85|528.49|531.82|528.46|0
1653515480000|2022-05-25 21:51:20|531.64|528.28|531.64|528.28|531.64|528.28|531.64|528.28|0
1653515500000|2022-05-25 21:51:40|531.39|528.03|531.39|528.03|531.39|528.03|531.39|528.03|0
1653515510000|2022-05-25 21:51:50|531.64|528.28|531.64|528.28|531.64|528.28|531.64|528.28|0
1653515540000|2022-05-25 21:52:20|531.82|528.46|531.53|528.17|531.82|528.46|531.5|528.14|0
1653515570000|2022-05-25 21:52:50|531.68|528.32|531.68|528.32|531.68|528.32|531.68|528.32|0
1653515630000|2022-05-25 21:53:50|531.64|528.28|531.64|528.28|531.64|528.28|531.64|528.28|0
1653515640000|2022-05-25 21:54:00|531.68|528.32|531.68|528.32|531.68|528.32|531.68|528.32|0
1653515660000|2022-05-25 21:54:20|531.85|528.49|531.85|528.49|531.85|528.49|531.85|528.49|0
1653515670000|2022-05-25 21:54:30|531.5|528.14|531.5|528.14|531.5|528.14|531.5|528.14|0
1653515680000|2022-05-25 21:54:40|531.46|528.1|531.5|528.14|531.5|528.14|531.46|528.1|0
1653515700000|2022-05-25 21:55:00|531.13|527.77|531.17|527.81|531.17|527.81|531.13|527.77|0
1653515720000|2022-05-25 21:55:20|531.28|527.92|531.28|527.92|531.28|527.92|531.28|527.92|0
1653515730000|2022-05-25 21:55:30|531.31|527.95|531.31|527.95|531.31|527.95|531.31|527.95|0
1653515740000|2022-05-25 21:55:40|531.96|528.6|531.96|528.6|531.96|528.6|531.96|528.6|0
1653515750000|2022-05-25 21:55:50|531.92|528.56|531.96|528.6|531.96|528.6|531.92|528.56|0
1653515760000|2022-05-25 21:56:00|531.92|528.56|532.33|528.97|532.33|528.97|531.92|528.56|0
1653515770000|2022-05-25 21:56:10|531.74|528.38|531.89|528.53|531.89|528.53|531.68|528.32|0
1653515780000|2022-05-25 21:56:20|531.96|528.6|532|528.64|532|528.64|531.96|528.6|0
1653515800000|2022-05-25 21:56:40|532.03|528.67|532.03|528.67|532.03|528.67|532.03|528.67|0
1653515810000|2022-05-25 21:56:50|531.92|528.56|531.92|528.56|531.92|528.56|531.92|528.56|0
1653515830000|2022-05-25 21:57:10|531.85|528.49|531.92|528.56|531.92|528.56|531.85|528.49|0
1653515840000|2022-05-25 21:57:20|531.89|528.53|531.89|528.53|531.89|528.53|531.89|528.53|0
1653515850000|2022-05-25 21:57:30|531.85|528.49|531.85|528.49|531.85|528.49|531.85|528.49|0
1653515860000|2022-05-25 21:57:40|531.67|528.31|531.82|528.46|531.82|528.46|531.67|528.31|0
1653515870000|2022-05-25 21:57:50|531.74|528.38|531.74|528.38|531.74|528.38|531.74|528.38|0
1653515880000|2022-05-25 21:58:00|531.46|528.1|531.46|528.1|531.46|528.1|531.46|528.1|0
1653515900000|2022-05-25 21:58:20|531.5|528.14|531.5|528.14|531.5|528.14|531.5|528.14|0
1653515930000|2022-05-25 21:58:50|531.46|528.1|531.46|528.1|531.46|528.1|531.46|528.1|0
1653515940000|2022-05-25 21:59:00|531.5|528.14|531.5|528.14|531.5|528.14|531.5|528.14|0
1653515970000|2022-05-25 21:59:30|531.53|528.17|531.53|528.17|531.53|528.17|531.53|528.17|0
1653515990000|2022-05-25 21:59:50|531.5|528.14|531.5|528.14|531.5|528.14|531.5|528.14|0
1653516000000|2022-05-25 22:00:00|530.06|526.7|528.33|524.97|530.06|526.7|528.33|524.97|0
1653516010000|2022-05-25 22:00:10|528.08|524.72|527.95|524.59|528.44|525.08|527.95|524.59|0
1653516020000|2022-05-25 22:00:20|528.08|524.72|527.95|524.59|528.08|524.72|527.95|524.59|0
1653516030000|2022-05-25 22:00:30|528.2|524.84|527.21|523.85|528.44|525.08|527.21|523.85|0
1653516040000|2022-05-25 22:00:40|527.58|524.22|527.58|524.22|527.7|524.34|527.09|523.73|0
1653516050000|2022-05-25 22:00:50|527.83|524.47|527.58|524.22|527.83|524.47|527.58|524.22|0
1653516060000|2022-05-25 22:01:00|527.34|523.98|527.95|524.59|527.95|524.59|527.21|523.85|0
1653516070000|2022-05-25 22:01:10|527.83|524.47|527.45|524.09|527.83|524.47|527.45|524.09|0
1653516080000|2022-05-25 22:01:20|527.58|524.22|527.58|524.22|527.7|524.34|527.58|524.22|0
1653516090000|2022-05-25 22:01:30|527.7|524.34|527.7|524.34|527.7|524.34|527.58|524.22|0
1653516100000|2022-05-25 22:01:40|527.45|524.09|527.58|524.22|527.58|524.22|527.45|524.09|0
1653516110000|2022-05-25 22:01:50|527.45|524.09|527.34|523.98|527.45|524.09|527.34|523.98|0
1653516120000|2022-05-25 22:02:00|527.21|523.85|527.21|523.85|527.21|523.85|527.09|523.73|0
1653516130000|2022-05-25 22:02:10|527.09|523.73|527.09|523.73|527.09|523.73|526.96|523.6|0
1653516140000|2022-05-25 22:02:20|527.34|523.98|527.45|524.09|527.45|524.09|527.34|523.98|0
1653516150000|2022-05-25 22:02:30|527.58|524.22|527.83|524.47|527.83|524.47|527.58|524.22|0
1653516160000|2022-05-25 22:02:40|527.95|524.59|528.2|524.84|528.2|524.84|527.95|524.59|0
1653516170000|2022-05-25 22:02:50|528.08|524.72|527.7|524.34|528.08|524.72|527.7|524.34|0
1653516180000|2022-05-25 22:03:00|527.33|523.97|527.21|523.85|527.33|523.97|527.21|523.85|0
1653516190000|2022-05-25 22:03:10|527.09|523.73|527.09|523.73|527.09|523.73|526.96|523.6|0
1653516200000|2022-05-25 22:03:20|527.21|523.85|527.21|523.85|527.21|523.85|527.21|523.85|0
1653516230000|2022-05-25 22:03:50|527.33|523.97|527.95|524.59|527.95|524.59|527.33|523.97|0
1653516240000|2022-05-25 22:04:00|527.7|524.34|527.83|524.47|527.83|524.47|527.7|524.34|0
1653516250000|2022-05-25 22:04:10|527.95|524.59|528.2|524.84|528.2|524.84|527.95|524.59|0
1653516260000|2022-05-25 22:04:20|528.08|524.72|528.57|525.21|528.69|525.33|528.08|524.72|0
1653516270000|2022-05-25 22:04:30|528.44|525.08|528.44|525.08|528.57|525.21|528.44|525.08|0
1653516280000|2022-05-25 22:04:40|528.08|524.72|528.08|524.72|528.08|524.72|527.95|524.59|0
1653516290000|2022-05-25 22:04:50|527.95|524.59|528.33|524.97|528.44|525.08|527.95|524.59|0
1653516300000|2022-05-25 22:05:00|528.2|524.84|528.57|525.21|528.57|525.21|528.2|524.84|0
1653516310000|2022-05-25 22:05:10|528.69|525.33|528.69|525.33|528.69|525.33|528.44|525.08|0
1653516320000|2022-05-25 22:05:20|528.44|525.08|528.69|525.33|528.69|525.33|528.44|525.08|0
1653516330000|2022-05-25 22:05:30|528.57|525.21|528.44|525.08|528.57|525.21|528.33|524.97|0
1653516340000|2022-05-25 22:05:40|528.69|525.33|528.69|525.33|528.69|525.33|528.69|525.33|0
1653516350000|2022-05-25 22:05:50|528.94|525.58|528.69|525.33|528.94|525.58|528.69|525.33|0
1653516360000|2022-05-25 22:06:00|528.57|525.21|528.44|525.08|528.57|525.21|528.44|525.08|0
1653516380000|2022-05-25 22:06:20|528.33|524.97|528.44|525.08|528.44|525.08|528.2|524.84|0
1653516390000|2022-05-25 22:06:30|528.33|524.97|528.2|524.84|528.33|524.97|528.2|524.84|0
1653516400000|2022-05-25 22:06:40|527.7|524.34|527.7|524.34|527.83|524.47|527.7|524.34|0
1653516410000|2022-05-25 22:06:50|527.95|524.59|527.58|524.22|527.95|524.59|527.58|524.22|0
1653516420000|2022-05-25 22:07:00|527.95|524.59|527.83|524.47|527.95|524.59|527.83|524.47|0
1653516430000|2022-05-25 22:07:10|527.95|524.59|528.2|524.84|528.33|524.97|527.95|524.59|0
1653516440000|2022-05-25 22:07:20|527.95|524.59|527.83|524.47|527.95|524.59|527.83|524.47|0
1653516450000|2022-05-25 22:07:30|528.08|524.72|528.44|525.08|528.69|525.33|528.08|524.72|0
1653516460000|2022-05-25 22:07:40|528.69|525.33|528.69|525.33|528.69|525.33|528.69|525.33|0
1653516470000|2022-05-25 22:07:50|528.57|525.21|528.57|525.21|528.57|525.21|528.57|525.21|0
1653516480000|2022-05-25 22:08:00|528.94|525.58|529.43|526.07|529.43|526.07|528.94|525.58|0
1653516490000|2022-05-25 22:08:10|529.68|526.32|529.68|526.32|529.68|526.32|529.19|525.83|0
1653516500000|2022-05-25 22:08:20|529.07|525.71|528.94|525.58|529.19|525.83|528.94|525.58|0
1653516510000|2022-05-25 22:08:30|528.82|525.46|529.07|525.71|529.07|525.71|528.69|525.33|0
1653516520000|2022-05-25 22:08:40|528.08|524.72|528.2|524.84|528.2|524.84|528.08|524.72|0
1653516530000|2022-05-25 22:08:50|528.08|524.72|528.08|524.72|528.08|524.72|528.08|524.72|0
1653516540000|2022-05-25 22:09:00|527.95|524.59|527.95|524.59|527.95|524.59|527.83|524.47|0
1653516550000|2022-05-25 22:09:10|528.94|525.58|529.19|525.83|529.19|525.83|528.94|525.58|0
1653516560000|2022-05-25 22:09:20|529.07|525.71|529.19|525.83|529.19|525.83|528.94|525.58|0
1653516570000|2022-05-25 22:09:30|529.56|526.2|529.19|525.83|529.56|526.2|528.94|525.58|0
1653516580000|2022-05-25 22:09:40|529.32|525.96|528.94|525.58|529.43|526.07|528.94|525.58|0
1653516590000|2022-05-25 22:09:50|528.82|525.46|528.82|525.46|528.82|525.46|528.69|525.33|0
1653516600000|2022-05-25 22:10:00|528.69|525.33|528.82|525.46|528.82|525.46|528.44|525.08|0
1653516610000|2022-05-25 22:10:10|528.69|525.33|528.32|524.96|528.69|525.33|528.32|524.96|0
1653516620000|2022-05-25 22:10:20|527.95|524.59|528.2|524.84|528.2|524.84|527.95|524.59|0
1653516630000|2022-05-25 22:10:30|528.08|524.72|527.83|524.47|528.08|524.72|527.7|524.34|0
1653516640000|2022-05-25 22:10:40|527.95|524.59|527.95|524.59|527.95|524.59|527.95|524.59|0
1653516650000|2022-05-25 22:10:50|528.2|524.84|528.2|524.84|528.2|524.84|528.2|524.84|0
1653516660000|2022-05-25 22:11:00|528.44|525.08|528.44|525.08|528.44|525.08|528.44|525.08|0
1653516750000|2022-05-25 22:12:30|528.69|525.33|528.69|525.33|528.69|525.33|528.69|525.33|0
1653516760000|2022-05-25 22:12:40|528.57|525.21|528.57|525.21|528.57|525.21|528.57|525.21|0
1653516770000|2022-05-25 22:12:50|528.44|525.08|528.57|525.21|528.69|525.33|528.44|525.08|0
1653516780000|2022-05-25 22:13:00|528.32|524.96|528.2|524.84|528.32|524.96|528.2|524.84|0
1653516790000|2022-05-25 22:13:10|528.08|524.72|527.95|524.59|528.08|524.72|527.95|524.59|0
1653516800000|2022-05-25 22:13:20|528.08|524.72|527.95|524.59|528.08|524.72|527.95|524.59|0
1653516810000|2022-05-25 22:13:30|527.83|524.47|527.7|524.34|527.83|524.47|527.7|524.34|0
1653516850000|2022-05-25 22:14:10|527.45|524.09|527.21|523.85|527.45|524.09|527.21|523.85|0
1653516860000|2022-05-25 22:14:20|526.96|523.6|526.71|523.35|526.96|523.6|526.71|523.35|0
1653516870000|2022-05-25 22:14:30|526.21|522.85|525.85|522.49|526.21|522.85|525.72|522.36|0
1653516880000|2022-05-25 22:14:40|525.72|522.36|525.72|522.36|525.72|522.36|525.47|522.11|0
1653516890000|2022-05-25 22:14:50|525.85|522.49|525.72|522.36|525.85|522.49|525.47|522.11|0
1653516900000|2022-05-25 22:15:00|525.47|522.11|525.85|522.49|525.85|522.49|525.47|522.11|0
1653516910000|2022-05-25 22:15:10|526.21|522.85|526.21|522.85|526.21|522.85|526.21|522.85|0
1653516930000|2022-05-25 22:15:30|526.1|522.74|526.21|522.85|526.21|522.85|526.1|522.74|0
1653516940000|2022-05-25 22:15:40|526.34|522.98|526.59|523.23|526.71|523.35|526.34|522.98|0
1653516950000|2022-05-25 22:15:50|526.71|523.35|526.46|523.1|526.71|523.35|526.46|523.1|0
1653516960000|2022-05-25 22:16:00|526.71|523.35|526.21|522.85|526.71|523.35|526.21|522.85|0
1653516970000|2022-05-25 22:16:10|526.46|523.1|526.46|523.1|526.46|523.1|526.46|523.1|0
1653516980000|2022-05-25 22:16:20|526.21|522.85|526.21|522.85|526.21|522.85|526.21|522.85|0
1653516990000|2022-05-25 22:16:30|526.34|522.98|526.46|523.1|526.46|523.1|526.34|522.98|0
1653517000000|2022-05-25 22:16:40|526.59|523.23|526.71|523.35|526.84|523.48|526.59|523.23|0
1653517010000|2022-05-25 22:16:50|526.46|523.1|526.21|522.85|526.46|523.1|526.21|522.85|0
1653517020000|2022-05-25 22:17:00|525.97|522.61|526.21|522.85|526.21|522.85|525.97|522.61|0
1653517030000|2022-05-25 22:17:10|526.1|522.74|525.97|522.61|526.1|522.74|525.97|522.61|0
1653517040000|2022-05-25 22:17:20|526.21|522.85|526.46|523.1|526.46|523.1|526.21|522.85|0
1653517060000|2022-05-25 22:17:40|526.21|522.85|526.21|522.85|526.21|522.85|526.21|522.85|0
1653517070000|2022-05-25 22:17:50|526.46|523.1|526.46|523.1|526.46|523.1|526.46|523.1|0
1653517090000|2022-05-25 22:18:10|526.21|522.85|526.21|522.85|526.21|522.85|526.21|522.85|0
1653517100000|2022-05-25 22:18:20|526.1|522.74|525.97|522.61|526.1|522.74|525.97|522.61|0
1653517110000|2022-05-25 22:18:30|526.1|522.74|526.21|522.85|526.21|522.85|526.1|522.74|0
1653517120000|2022-05-25 22:18:40|526.46|523.1|526.46|523.1|526.46|523.1|526.46|523.1|0
1653517160000|2022-05-25 22:19:20|526.71|523.35|526.71|523.35|526.71|523.35|526.71|523.35|0
1653517170000|2022-05-25 22:19:30|526.96|523.6|526.59|523.23|526.96|523.6|526.59|523.23|0
1653517180000|2022-05-25 22:19:40|526.46|523.1|526.46|523.1|526.46|523.1|526.46|523.1|0
1653517200000|2022-05-25 22:20:00|526.71|523.35|526.71|523.35|526.71|523.35|526.71|523.35|0
1653517220000|2022-05-25 22:20:20|526.84|523.48|526.96|523.6|526.96|523.6|526.84|523.48|0
1653517230000|2022-05-25 22:20:30|526.84|523.48|526.46|523.1|526.96|523.6|526.46|523.1|0
1653517240000|2022-05-25 22:20:40|526.59|523.23|526.84|523.48|526.84|523.48|526.59|523.23|0
1653517250000|2022-05-25 22:20:50|526.71|523.35|526.46|523.1|526.71|523.35|526.46|523.1|0
1653517260000|2022-05-25 22:21:00|526.34|522.98|526.71|523.35|526.71|523.35|526.34|522.98|0
1653517280000|2022-05-25 22:21:20|526.96|523.6|526.96|523.6|526.96|523.6|526.96|523.6|0
1653517310000|2022-05-25 22:21:50|526.71|523.35|526.71|523.35|526.71|523.35|526.71|523.35|0
1653517340000|2022-05-25 22:22:20|526.96|523.6|526.96|523.6|526.96|523.6|526.96|523.6|0
1653517360000|2022-05-25 22:22:40|527.2|523.84|527.09|523.73|527.2|523.84|527.09|523.73|0
1653517370000|2022-05-25 22:22:50|526.96|523.6|527.45|524.09|527.45|524.09|526.96|523.6|0
1653517400000|2022-05-25 22:23:20|527.58|524.22|527.45|524.09|527.58|524.22|527.45|524.09|0
1653517410000|2022-05-25 22:23:30|527.7|524.34|527.7|524.34|527.7|524.34|527.7|524.34|0
1653517420000|2022-05-25 22:23:40|527.95|524.59|527.95|524.59|527.95|524.59|527.95|524.59|0
1653517440000|2022-05-25 22:24:00|528.2|524.84|528.2|524.84|528.2|524.84|528.2|524.84|0
1653517470000|2022-05-25 22:24:30|527.95|524.59|527.95|524.59|527.95|524.59|527.95|524.59|0
1653517500000|2022-05-25 22:25:00|528.2|524.84|528.19|524.83|528.2|524.84|528.19|524.83|0
1653517510000|2022-05-25 22:25:10|527.95|524.59|528.44|525.08|528.44|525.08|527.58|524.22|0
1653517520000|2022-05-25 22:25:20|528.19|524.83|528.19|524.83|528.19|524.83|528.19|524.83|0
1653517530000|2022-05-25 22:25:30|528.44|525.08|528.19|524.83|528.44|525.08|528.19|524.83|0
1653517540000|2022-05-25 22:25:40|528.44|525.08|528.69|525.33|528.69|525.33|528.44|525.08|0
1653517550000|2022-05-25 22:25:50|528.94|525.58|529.19|525.83|529.19|525.83|528.82|525.46|0
1653517560000|2022-05-25 22:26:00|529.07|525.71|529.19|525.83|529.19|525.83|529.07|525.71|0
1653517570000|2022-05-25 22:26:10|528.94|525.58|529.07|525.71|529.07|525.71|528.94|525.58|0
1653517580000|2022-05-25 22:26:20|529.31|525.95|529.43|526.07|529.43|526.07|529.31|525.95|0
1653517600000|2022-05-25 22:26:40|529.68|526.32|529.68|526.32|529.68|526.32|529.68|526.32|0
1653517610000|2022-05-25 22:26:50|529.56|526.2|529.56|526.2|529.56|526.2|529.56|526.2|0
1653517620000|2022-05-25 22:27:00|529.43|526.07|529.68|526.32|529.68|526.32|529.43|526.07|0
1653517640000|2022-05-25 22:27:20|529.93|526.57|529.81|526.45|529.93|526.57|529.81|526.45|0
1653517650000|2022-05-25 22:27:30|529.93|526.57|529.93|526.57|529.93|526.57|529.93|526.57|0
1653517660000|2022-05-25 22:27:40|529.43|526.07|529.43|526.07|529.56|526.2|529.43|526.07|0
1653517680000|2022-05-25 22:28:00|529.56|526.2|529.56|526.2|529.56|526.2|529.56|526.2|0
1653517690000|2022-05-25 22:28:10|529.68|526.32|529.68|526.32|529.68|526.32|529.68|526.32|0
1653517710000|2022-05-25 22:28:30|530.42|527.06|530.31|526.95|530.67|527.31|530.31|526.95|0
1653517720000|2022-05-25 22:28:40|530.42|527.06|530.67|527.31|530.67|527.31|530.42|527.06|0
1653517730000|2022-05-25 22:28:50|531.41|528.05|531.41|528.05|531.41|528.05|530.92|527.56|0
1653517740000|2022-05-25 22:29:00|531.17|527.81|531.17|527.81|531.17|527.81|530.92|527.56|0
1653517750000|2022-05-25 22:29:10|530.92|527.56|530.92|527.56|530.92|527.56|530.92|527.56|0
1653517760000|2022-05-25 22:29:20|530.67|527.31|530.67|527.31|530.67|527.31|530.67|527.31|0
1653517770000|2022-05-25 22:29:30|530.18|526.82|529.93|526.57|530.18|526.82|529.93|526.57|0
1653517780000|2022-05-25 22:29:40|529.81|526.45|530.67|527.31|530.67|527.31|529.43|526.07|0
1653517790000|2022-05-25 22:29:50|531.17|527.81|531.17|527.81|531.17|527.81|531.17|527.81|0
1653517820000|2022-05-25 22:30:20|530.92|527.56|530.3|526.94|530.92|527.56|530.3|526.94|0
1653517830000|2022-05-25 22:30:30|530.18|526.82|530.3|526.94|530.3|526.94|529.93|526.57|0
1653517840000|2022-05-25 22:30:40|530.42|527.06|530.42|527.06|530.42|527.06|530.42|527.06|0
1653517850000|2022-05-25 22:30:50|530.18|526.82|530.18|526.82|530.18|526.82|530.18|526.82|0
1653517860000|2022-05-25 22:31:00|530.42|527.06|530.67|527.31|531.05|527.69|530.42|527.06|0
1653517870000|2022-05-25 22:31:10|530.42|527.06|530.18|526.82|530.42|527.06|530.18|526.82|0
1653517880000|2022-05-25 22:31:20|530.55|527.19|530.42|527.06|530.55|527.19|530.42|527.06|0
1653517890000|2022-05-25 22:31:30|530.18|526.82|530.42|527.06|530.42|527.06|530.18|526.82|0
1653517900000|2022-05-25 22:31:40|530.55|527.19|530.92|527.56|530.92|527.56|530.55|527.19|0
1653517910000|2022-05-25 22:31:50|531.05|527.69|530.92|527.56|531.05|527.69|530.92|527.56|0
1653517920000|2022-05-25 22:32:00|531.17|527.81|531.3|527.94|531.3|527.94|531.17|527.81|0
1653517930000|2022-05-25 22:32:10|531.41|528.05|531.41|528.05|531.41|528.05|531.41|528.05|0
1653517940000|2022-05-25 22:32:20|531.54|528.18|531.3|527.94|531.54|528.18|531.3|527.94|0
1653517950000|2022-05-25 22:32:30|531.17|527.81|530.92|527.56|531.17|527.81|530.92|527.56|0
1653517960000|2022-05-25 22:32:40|531.17|527.81|531.17|527.81|531.41|528.05|531.17|527.81|0
1653517970000|2022-05-25 22:32:50|530.92|527.56|530.92|527.56|530.92|527.56|530.92|527.56|0
1653517980000|2022-05-25 22:33:00|531.17|527.81|531.17|527.81|531.17|527.81|531.17|527.81|0
1653517990000|2022-05-25 22:33:10|531.41|528.05|531.3|527.94|531.41|528.05|531.3|527.94|0
1653518000000|2022-05-25 22:33:20|531.41|528.05|530.67|527.31|531.41|528.05|530.67|527.31|0
1653518010000|2022-05-25 22:33:30|530.92|527.56|531.05|527.69|531.05|527.69|530.67|527.31|0
1653518020000|2022-05-25 22:33:40|530.92|527.56|530.67|527.31|530.92|527.56|530.67|527.31|0
1653518030000|2022-05-25 22:33:50|530.18|526.82|530.42|527.06|530.42|527.06|530.18|526.82|0
1653518040000|2022-05-25 22:34:00|530.3|526.94|530.42|527.06|530.42|527.06|530.3|526.94|0
1653518050000|2022-05-25 22:34:10|530.18|526.82|530.18|526.82|530.18|526.82|530.18|526.82|0
1653518060000|2022-05-25 22:34:20|529.93|526.57|529.93|526.57|530.18|526.82|529.93|526.57|0
1653518070000|2022-05-25 22:34:30|530.06|526.7|529.93|526.57|530.06|526.7|529.93|526.57|0
1653518090000|2022-05-25 22:34:50|530.06|526.7|529.81|526.45|530.06|526.7|529.81|526.45|0
1653518100000|2022-05-25 22:35:00|529.93|526.57|529.68|526.32|529.93|526.57|529.68|526.32|0
1653518110000|2022-05-25 22:35:10|529.81|526.45|529.43|526.07|529.81|526.45|529.43|526.07|0
1653518120000|2022-05-25 22:35:20|529.68|526.32|529.43|526.07|529.68|526.32|529.43|526.07|0
1653518140000|2022-05-25 22:35:40|528.94|525.58|528.94|525.58|528.94|525.58|528.94|525.58|0
1653518160000|2022-05-25 22:36:00|528.69|525.33|528.69|525.33|528.69|525.33|528.69|525.33|0
1653518170000|2022-05-25 22:36:10|528.57|525.21|529.07|525.71|529.07|525.71|528.44|525.08|0
1653518180000|2022-05-25 22:36:20|529.18|525.82|528.94|525.58|529.18|525.82|528.94|525.58|0
1653518200000|2022-05-25 22:36:40|529.18|525.82|529.18|525.82|529.18|525.82|529.18|525.82|0
1653518210000|2022-05-25 22:36:50|529.43|526.07|529.43|526.07|529.43|526.07|529.43|526.07|0
1653518220000|2022-05-25 22:37:00|529.18|525.82|529.18|525.82|529.18|525.82|529.18|525.82|0
1653518230000|2022-05-25 22:37:10|529.43|526.07|529.43|526.07|529.43|526.07|529.43|526.07|0
1653518250000|2022-05-25 22:37:30|529.68|526.32|529.68|526.32|529.68|526.32|529.68|526.32|0
1653518270000|2022-05-25 22:37:50|529.43|526.07|529.43|526.07|529.43|526.07|529.43|526.07|0
1653518280000|2022-05-25 22:38:00|529.56|526.2|529.68|526.32|529.68|526.32|529.43|526.07|0
1653518320000|2022-05-25 22:38:40|529.43|526.07|529.43|526.07|529.43|526.07|529.43|526.07|0
1653518340000|2022-05-25 22:39:00|529.18|525.82|529.18|525.82|529.18|525.82|529.18|525.82|0
1653518370000|2022-05-25 22:39:30|529.43|526.07|529.43|526.07|529.43|526.07|529.43|526.07|0
1653518380000|2022-05-25 22:39:40|529.18|525.82|528.94|525.58|529.18|525.82|528.94|525.58|0
1653518400000|2022-05-25 22:40:00|528.44|525.08|528.44|525.08|528.44|525.08|528.44|525.08|0
1653518410000|2022-05-25 22:40:10|528.19|524.83|527.95|524.59|528.19|524.83|527.95|524.59|0
1653518420000|2022-05-25 22:40:20|527.7|524.34|527.95|524.59|527.95|524.59|527.7|524.34|0
1653518460000|2022-05-25 22:41:00|528.19|524.83|528.19|524.83|528.19|524.83|528.19|524.83|0
1653518470000|2022-05-25 22:41:10|528.44|525.08|528.44|525.08|528.44|525.08|528.44|525.08|0
1653518480000|2022-05-25 22:41:20|528.19|524.83|528.44|525.08|528.44|525.08|528.19|524.83|0
1653518500000|2022-05-25 22:41:40|528.19|524.83|528.19|524.83|528.19|524.83|528.19|524.83|0
1653518520000|2022-05-25 22:42:00|527.95|524.59|527.95|524.59|527.95|524.59|527.95|524.59|0
1653518540000|2022-05-25 22:42:20|527.83|524.47|527.83|524.47|527.83|524.47|527.83|524.47|0
1653518550000|2022-05-25 22:42:30|527.95|524.59|527.95|524.59|527.95|524.59|527.95|524.59|0
1653518560000|2022-05-25 22:42:40|527.83|524.47|527.83|524.47|527.83|524.47|527.83|524.47|0
1653518570000|2022-05-25 22:42:50|527.7|524.34|527.7|524.34|527.7|524.34|527.7|524.34|0
1653518580000|2022-05-25 22:43:00|527.83|524.47|527.83|524.47|527.83|524.47|527.83|524.47|0
1653518590000|2022-05-25 22:43:10|527.95|524.59|527.95|524.59|527.95|524.59|527.95|524.59|0
1653518600000|2022-05-25 22:43:20|528.19|524.83|528.69|525.33|528.69|525.33|528.19|524.83|0
1653518610000|2022-05-25 22:43:30|528.44|525.08|528.69|525.33|528.69|525.33|528.44|525.08|0
1653518640000|2022-05-25 22:44:00|528.94|525.58|528.94|525.58|528.94|525.58|528.94|525.58|0
1653518660000|2022-05-25 22:44:20|529.18|525.82|529.43|526.07|529.43|526.07|529.18|525.82|0
1653518670000|2022-05-25 22:44:30|529.56|526.2|529.68|526.32|529.68|526.32|529.43|526.07|0
1653518690000|2022-05-25 22:44:50|529.56|526.2|529.68|526.32|529.68|526.32|529.43|526.07|0
1653518700000|2022-05-25 22:45:00|530.06|526.7|530.06|526.7|530.17|526.81|530.06|526.7|0
1653518710000|2022-05-25 22:45:10|530.17|526.81|529.93|526.57|530.17|526.81|529.93|526.57|0
1653518720000|2022-05-25 22:45:20|529.81|526.45|529.81|526.45|529.81|526.45|529.81|526.45|0
1653518730000|2022-05-25 22:45:30|529.68|526.32|529.68|526.32|529.68|526.32|529.68|526.32|0
1653518740000|2022-05-25 22:45:40|529.93|526.57|529.93|526.57|529.93|526.57|529.93|526.57|0
1653518750000|2022-05-25 22:45:50|530.17|526.81|530.42|527.06|530.42|527.06|530.17|526.81|0
1653518760000|2022-05-25 22:46:00|530.17|526.81|530.17|526.81|530.17|526.81|530.17|526.81|0
1653518770000|2022-05-25 22:46:10|530.06|526.7|530.17|526.81|530.17|526.81|530.06|526.7|0
1653518780000|2022-05-25 22:46:20|529.93|526.57|529.93|526.57|529.93|526.57|529.93|526.57|0
1653518820000|2022-05-25 22:47:00|529.68|526.32|529.68|526.32|529.68|526.32|529.68|526.32|0
1653518830000|2022-05-25 22:47:10|529.93|526.57|529.93|526.57|529.93|526.57|529.93|526.57|0
1653518840000|2022-05-25 22:47:20|530.17|526.81|530.17|526.81|530.17|526.81|530.17|526.81|0
1653518850000|2022-05-25 22:47:30|530.42|527.06|530.42|527.06|530.42|527.06|530.42|527.06|0
1653518870000|2022-05-25 22:47:50|530.17|526.81|530.17|526.81|530.17|526.81|530.17|526.81|0
1653518880000|2022-05-25 22:48:00|530.42|527.06|530.42|527.06|530.42|527.06|530.42|527.06|0
1653518900000|2022-05-25 22:48:20|530.3|526.94|530.42|527.06|530.42|527.06|530.17|526.81|0
1653518910000|2022-05-25 22:48:30|530.17|526.81|530.17|526.81|530.17|526.81|530.17|526.81|0
1653518930000|2022-05-25 22:48:50|529.93|526.57|530.42|527.06|530.42|527.06|529.93|526.57|0
1653518940000|2022-05-25 22:49:00|530.3|526.94|530.3|526.94|530.3|526.94|530.3|526.94|0
1653518950000|2022-05-25 22:49:10|530.17|526.81|530.42|527.06|530.42|527.06|530.17|526.81|0
1653518960000|2022-05-25 22:49:20|530.55|527.19|530.55|527.19|530.55|527.19|530.55|527.19|0
1653518970000|2022-05-25 22:49:30|530.42|527.06|530.42|527.06|530.55|527.19|530.42|527.06|0
1653518980000|2022-05-25 22:49:40|530.55|527.19|530.42|527.06|530.55|527.19|530.42|527.06|0
1653518990000|2022-05-25 22:49:50|530.55|527.19|530.55|527.19|530.55|527.19|530.55|527.19|0
1653519000000|2022-05-25 22:50:00|530.42|527.06|530.67|527.31|530.67|527.31|530.42|527.06|0
1653519020000|2022-05-25 22:50:20|530.55|527.19|530.55|527.19|530.55|527.19|530.55|527.19|0
1653519030000|2022-05-25 22:50:30|530.42|527.06|530.92|527.56|530.92|527.56|530.42|527.06|0
1653519040000|2022-05-25 22:50:40|530.67|527.31|530.42|527.06|530.67|527.31|530.42|527.06|0
1653519060000|2022-05-25 22:51:00|530.67|527.31|530.8|527.44|530.8|527.44|530.67|527.31|0
1653519070000|2022-05-25 22:51:10|530.67|527.31|530.67|527.31|530.67|527.31|530.67|527.31|0
1653519080000|2022-05-25 22:51:20|530.42|527.06|530.3|526.94|530.42|527.06|530.3|526.94|0
1653519090000|2022-05-25 22:51:30|530.17|526.81|530.17|526.81|530.17|526.81|530.17|526.81|0
1653519100000|2022-05-25 22:51:40|530.3|526.94|530.17|526.81|530.3|526.94|530.17|526.81|0
1653519110000|2022-05-25 22:51:50|530.3|526.94|530.17|526.81|530.3|526.94|530.17|526.81|0
1653519140000|2022-05-25 22:52:20|529.93|526.57|529.93|526.57|529.93|526.57|529.93|526.57|0
1653519150000|2022-05-25 22:52:30|530.3|526.94|530.42|527.06|530.42|527.06|530.3|526.94|0
1653519180000|2022-05-25 22:53:00|530.55|527.19|530.67|527.31|530.67|527.31|530.55|527.19|0
1653519240000|2022-05-25 22:54:00|530.17|526.81|530.17|526.81|530.17|526.81|530.06|526.7|0
1653519260000|2022-05-25 22:54:20|530.42|527.06|530.42|527.06|530.55|527.19|530.42|527.06|0
1653519280000|2022-05-25 22:54:40|530.17|526.81|530.17|526.81|530.17|526.81|530.17|526.81|0
1653519290000|2022-05-25 22:54:50|530.42|527.06|530.3|526.94|530.42|527.06|530.3|526.94|0
1653519300000|2022-05-25 22:55:00|530.17|526.81|529.93|526.57|530.17|526.81|529.93|526.57|0
1653519320000|2022-05-25 22:55:20|530.17|526.81|530.42|527.06|530.42|527.06|530.17|526.81|0
1653519340000|2022-05-25 22:55:40|530.67|527.31|530.67|527.31|530.67|527.31|530.67|527.31|0
1653519350000|2022-05-25 22:55:50|530.92|527.56|530.92|527.56|530.92|527.56|530.92|527.56|0
1653519360000|2022-05-25 22:56:00|530.17|526.81|530.17|526.81|530.17|526.81|530.17|526.81|0
1653519370000|2022-05-25 22:56:10|528.94|525.58|529.43|526.07|529.43|526.07|528.94|525.58|0
1653519390000|2022-05-25 22:56:30|529.68|526.32|529.68|526.32|529.68|526.32|529.68|526.32|0
1653519400000|2022-05-25 22:56:40|529.93|526.57|529.93|526.57|529.93|526.57|529.93|526.57|0
1653519410000|2022-05-25 22:56:50|529.68|526.32|529.43|526.07|529.68|526.32|529.43|526.07|0
1653519420000|2022-05-25 22:57:00|529.18|525.82|528.94|525.58|529.18|525.82|528.94|525.58|0
1653519430000|2022-05-25 22:57:10|529.06|525.7|529.18|525.82|529.18|525.82|529.06|525.7|0
1653519450000|2022-05-25 22:57:30|528.94|525.58|528.94|525.58|528.94|525.58|528.94|525.58|0
1653519460000|2022-05-25 22:57:40|529.18|525.82|529.18|525.82|529.18|525.82|529.18|525.82|0
1653519480000|2022-05-25 22:58:00|528.94|525.58|528.69|525.33|528.94|525.58|528.44|525.08|0
1653519490000|2022-05-25 22:58:10|528.57|525.21|528.82|525.46|528.82|525.46|528.57|525.21|0
1653519500000|2022-05-25 22:58:20|528.44|525.08|528.44|525.08|528.44|525.08|528.44|525.08|0
1653519510000|2022-05-25 22:58:30|527.94|524.58|527.45|524.09|527.94|524.58|527.2|523.84|0
1653519520000|2022-05-25 22:58:40|527.7|524.34|527.7|524.34|527.7|524.34|527.7|524.34|0
1653519530000|2022-05-25 22:58:50|526.95|523.59|526.95|523.59|526.95|523.59|526.95|523.59|0
1653519540000|2022-05-25 22:59:00|526.71|523.35|526.95|523.59|526.95|523.59|526.71|523.35|0
1653519550000|2022-05-25 22:59:10|527.2|523.84|526.95|523.59|527.2|523.84|526.71|523.35|0
1653519560000|2022-05-25 22:59:20|526.84|523.48|526.95|523.59|526.95|523.59|526.84|523.48|0
1653519600000|2022-05-25 23:00:00|526.46|523.1|526.71|523.35|526.71|523.35|526.21|522.85|0
1653519610000|2022-05-25 23:00:10|526.46|523.1|526.46|523.1|526.46|523.1|526.46|523.1|0
1653519620000|2022-05-25 23:00:20|526.34|522.98|526.71|523.35|526.71|523.35|526.34|522.98|0
1653519630000|2022-05-25 23:00:30|526.95|523.59|527.08|523.72|527.08|523.72|526.95|523.59|0
1653519640000|2022-05-25 23:00:40|526.95|523.59|527.2|523.84|527.2|523.84|526.95|523.59|0
1653519650000|2022-05-25 23:00:50|527.45|524.09|527.45|524.09|527.45|524.09|527.45|524.09|0
1653519660000|2022-05-25 23:01:00|526.95|523.59|526.71|523.35|526.95|523.59|526.71|523.35|0
1653519670000|2022-05-25 23:01:10|526.95|523.59|526.95|523.59|526.95|523.59|526.95|523.59|0
1653519680000|2022-05-25 23:01:20|527.2|523.84|527.2|523.84|527.2|523.84|527.2|523.84|0
1653519690000|2022-05-25 23:01:30|527.08|523.72|527.08|523.72|527.08|523.72|526.95|523.59|0
1653519700000|2022-05-25 23:01:40|527.2|523.84|527.2|523.84|527.2|523.84|527.2|523.84|0
1653519710000|2022-05-25 23:01:50|527.33|523.97|527.2|523.84|527.45|524.09|527.2|523.84|0
1653519720000|2022-05-25 23:02:00|527.45|524.09|527.45|524.09|527.45|524.09|527.45|524.09|0
1653519730000|2022-05-25 23:02:10|527.33|523.97|527.2|523.84|527.33|523.97|527.2|523.84|0
1653519740000|2022-05-25 23:02:20|527.45|524.09|527.45|524.09|527.45|524.09|527.45|524.09|0
1653519750000|2022-05-25 23:02:30|527.2|523.84|527.45|524.09|527.45|524.09|527.2|523.84|0
1653519770000|2022-05-25 23:02:50|527.08|523.72|527.08|523.72|527.08|523.72|527.08|523.72|0
1653519780000|2022-05-25 23:03:00|526.95|523.59|526.59|523.23|526.95|523.59|526.59|523.23|0
1653519790000|2022-05-25 23:03:10|526.71|523.35|526.59|523.23|526.71|523.35|526.59|523.23|0
1653519800000|2022-05-25 23:03:20|526.46|523.1|526.71|523.35|526.71|523.35|526.46|523.1|0
1653519810000|2022-05-25 23:03:30|526.59|523.23|526.71|523.35|526.71|523.35|526.59|523.23|0
1653519820000|2022-05-25 23:03:40|526.59|523.23|526.46|523.1|526.59|523.23|526.46|523.1|0
1653519830000|2022-05-25 23:03:50|525.96|522.6|526.09|522.73|526.09|522.73|525.96|522.6|0
1653519840000|2022-05-25 23:04:00|525.96|522.6|525.96|522.6|525.96|522.6|525.96|522.6|0
1653519850000|2022-05-25 23:04:10|526.21|522.85|526.21|522.85|526.21|522.85|526.09|522.73|0
1653519870000|2022-05-25 23:04:30|526.09|522.73|526.21|522.85|526.21|522.85|526.09|522.73|0
1653519880000|2022-05-25 23:04:40|526.09|522.73|526.21|522.85|526.21|522.85|526.09|522.73|0
1653519900000|2022-05-25 23:05:00|525.96|522.6|525.96|522.6|525.96|522.6|525.84|522.48|0
1653519920000|2022-05-25 23:05:20|526.09|522.73|526.21|522.85|526.21|522.85|526.09|522.73|0
1653519930000|2022-05-25 23:05:30|526.34|522.98|526.46|523.1|526.46|523.1|526.34|522.98|0
1653519960000|2022-05-25 23:06:00|526.21|522.85|526.21|522.85|526.21|522.85|526.21|522.85|0
1653519970000|2022-05-25 23:06:10|526.46|523.1|526.46|523.1|526.46|523.1|526.46|523.1|0
1653519980000|2022-05-25 23:06:20|526.71|523.35|526.71|523.35|526.71|523.35|526.71|523.35|0
1653519990000|2022-05-25 23:06:30|526.95|523.59|526.71|523.35|526.95|523.59|526.71|523.35|0
1653520000000|2022-05-25 23:06:40|526.83|523.47|526.83|523.47|526.83|523.47|526.83|523.47|0
1653520010000|2022-05-25 23:06:50|526.95|523.59|526.46|523.1|526.95|523.59|526.46|523.1|0
1653520020000|2022-05-25 23:07:00|526.71|523.35|526.83|523.47|526.83|523.47|526.71|523.35|0
1653520030000|2022-05-25 23:07:10|526.95|523.59|526.83|523.47|526.95|523.59|526.83|523.47|0
1653520040000|2022-05-25 23:07:20|526.95|523.59|526.95|523.59|526.95|523.59|526.95|523.59|0
1653520070000|2022-05-25 23:07:50|527.2|523.84|527.2|523.84|527.2|523.84|527.2|523.84|0
1653520080000|2022-05-25 23:08:00|526.83|523.47|526.83|523.47|526.83|523.47|526.83|523.47|0
1653520100000|2022-05-25 23:08:20|526.95|523.59|526.83|523.47|526.95|523.59|526.83|523.47|0
1653520110000|2022-05-25 23:08:30|526.95|523.59|526.71|523.35|526.95|523.59|526.71|523.35|0
1653520130000|2022-05-25 23:08:50|527.08|523.72|526.95|523.59|527.08|523.72|526.95|523.59|0
1653520140000|2022-05-25 23:09:00|526.83|523.47|526.71|523.35|526.83|523.47|526.71|523.35|0
1653520150000|2022-05-25 23:09:10|526.95|523.59|526.95|523.59|526.95|523.59|526.95|523.59|0
1653520160000|2022-05-25 23:09:20|527.2|523.84|527.2|523.84|527.2|523.84|527.2|523.84|0
1653520180000|2022-05-25 23:09:40|527.45|524.09|527.33|523.97|527.45|524.09|527.33|523.97|0
1653520190000|2022-05-25 23:09:50|527.7|524.34|527.7|524.34|527.7|524.34|527.7|524.34|0
1653520220000|2022-05-25 23:10:20|527.45|524.09|527.33|523.97|527.45|524.09|527.2|523.84|0
1653520230000|2022-05-25 23:10:30|527.2|523.84|527.33|523.97|527.33|523.97|527.2|523.84|0
1653520240000|2022-05-25 23:10:40|527.45|524.09|527.33|523.97|527.45|524.09|527.33|523.97|0
1653520250000|2022-05-25 23:10:50|527.2|523.84|527.2|523.84|527.2|523.84|527.2|523.84|0
1653520280000|2022-05-25 23:11:20|526.95|523.59|527.08|523.72|527.08|523.72|526.95|523.59|0
1653520290000|2022-05-25 23:11:30|526.95|523.59|526.95|523.59|526.95|523.59|526.95|523.59|0
1653520320000|2022-05-25 23:12:00|526.71|523.35|526.09|522.73|526.71|523.35|526.09|522.73|0
1653520330000|2022-05-25 23:12:10|525.96|522.6|526.21|522.85|526.21|522.85|525.96|522.6|0
1653520340000|2022-05-25 23:12:20|526.09|522.73|525.84|522.48|526.21|522.85|525.84|522.48|0
1653520350000|2022-05-25 23:12:30|525.71|522.35|525.96|522.6|525.96|522.6|525.71|522.35|0
1653520360000|2022-05-25 23:12:40|526.21|522.85|525.96|522.6|526.21|522.85|525.96|522.6|0
1653520370000|2022-05-25 23:12:50|526.09|522.73|525.84|522.48|526.21|522.85|525.84|522.48|0
1653520380000|2022-05-25 23:13:00|525.71|522.35|526.21|522.85|526.21|522.85|525.71|522.35|0
1653520390000|2022-05-25 23:13:10|526.09|522.73|526.09|522.73|526.09|522.73|526.09|522.73|0
1653520400000|2022-05-25 23:13:20|526.21|522.85|525.71|522.35|526.21|522.85|525.71|522.35|0
1653520410000|2022-05-25 23:13:30|525.84|522.48|525.84|522.48|525.84|522.48|525.71|522.35|0
1653520420000|2022-05-25 23:13:40|525.71|522.35|525.71|522.35|525.71|522.35|525.71|522.35|0
1653520430000|2022-05-25 23:13:50|525.6|522.24|525.47|522.11|525.6|522.24|525.47|522.11|0
1653520440000|2022-05-25 23:14:00|525.22|521.86|524.97|521.61|525.22|521.86|524.97|521.61|0
1653520500000|2022-05-25 23:15:00|524.72|521.36|524.72|521.36|524.72|521.36|524.72|521.36|0
1653520510000|2022-05-25 23:15:10|524.97|521.61|524.97|521.61|524.97|521.61|524.97|521.61|0
1653520520000|2022-05-25 23:15:20|525.22|521.86|525.22|521.86|525.22|521.86|525.22|521.86|0
1653520530000|2022-05-25 23:15:30|525.1|521.74|524.97|521.61|525.22|521.86|524.97|521.61|0
1653520560000|2022-05-25 23:16:00|525.1|521.74|525.22|521.86|525.22|521.86|525.1|521.74|0
1653520580000|2022-05-25 23:16:20|524.97|521.61|525.1|521.74|525.1|521.74|524.97|521.61|0
1653520590000|2022-05-25 23:16:30|525.22|521.86|525.22|521.86|525.22|521.86|525.22|521.86|0
1653520610000|2022-05-25 23:16:50|525.47|522.11|525.22|521.86|525.47|522.11|525.22|521.86|0
1653520630000|2022-05-25 23:17:10|525.47|522.11|525.47|522.11|525.47|522.11|525.47|522.11|0
1653520640000|2022-05-25 23:17:20|525.1|521.74|525.1|521.74|525.1|521.74|525.1|521.74|0
1653520660000|2022-05-25 23:17:40|525.22|521.86|525.22|521.86|525.22|521.86|524.97|521.61|0
1653520670000|2022-05-25 23:17:50|524.97|521.61|524.97|521.61|524.97|521.61|524.97|521.61|0
1653520680000|2022-05-25 23:18:00|525.1|521.74|525.1|521.74|525.1|521.74|525.1|521.74|0
1653520690000|2022-05-25 23:18:10|524.97|521.61|524.97|521.61|524.97|521.61|524.97|521.61|0
1653520710000|2022-05-25 23:18:30|525.1|521.74|525.1|521.74|525.1|521.74|524.97|521.61|0
1653520720000|2022-05-25 23:18:40|524.97|521.61|524.72|521.36|524.97|521.61|524.72|521.36|0
1653520730000|2022-05-25 23:18:50|524.61|521.25|524.61|521.25|524.72|521.36|524.48|521.12|0
1653520740000|2022-05-25 23:19:00|524.72|521.36|524.97|521.61|524.97|521.61|524.72|521.36|0
1653520750000|2022-05-25 23:19:10|525.1|521.74|525.22|521.86|525.22|521.86|524.97|521.61|0
1653520770000|2022-05-25 23:19:30|525.6|522.24|525.6|522.24|525.6|522.24|525.6|522.24|0
1653520780000|2022-05-25 23:19:40|525.47|522.11|525.47|522.11|525.47|522.11|525.47|522.11|0
1653520790000|2022-05-25 23:19:50|525.71|522.35|525.71|522.35|525.71|522.35|525.71|522.35|0
1653520800000|2022-05-25 23:20:00|525.96|522.6|525.84|522.48|526.09|522.73|525.71|522.35|0
1653520810000|2022-05-25 23:20:10|525.96|522.6|526.21|522.85|526.21|522.85|525.96|522.6|0
1653520820000|2022-05-25 23:20:20|525.96|522.6|525.71|522.35|525.96|522.6|525.71|522.35|0
1653520830000|2022-05-25 23:20:30|525.84|522.48|525.71|522.35|525.84|522.48|525.71|522.35|0
1653520850000|2022-05-25 23:20:50|525.96|522.6|525.96|522.6|525.96|522.6|525.96|522.6|0
1653520880000|2022-05-25 23:21:20|526.21|522.85|526.46|523.1|526.46|523.1|526.21|522.85|0
1653520890000|2022-05-25 23:21:30|526.7|523.34|526.46|523.1|526.7|523.34|526.46|523.1|0
1653520900000|2022-05-25 23:21:40|526.34|522.98|525.96|522.6|526.34|522.98|525.96|522.6|0
1653520910000|2022-05-25 23:21:50|526.09|522.73|526.21|522.85|526.21|522.85|526.09|522.73|0
1653520920000|2022-05-25 23:22:00|526.34|522.98|526.46|523.1|526.46|523.1|526.34|522.98|0
1653520930000|2022-05-25 23:22:10|526.59|523.23|526.09|522.73|526.59|523.23|526.09|522.73|0
1653520940000|2022-05-25 23:22:20|525.96|522.6|526.21|522.85|526.21|522.85|525.96|522.6|0
1653520950000|2022-05-25 23:22:30|526.46|523.1|526.34|522.98|526.46|523.1|526.34|522.98|0
1653520960000|2022-05-25 23:22:40|526.21|522.85|526.21|522.85|526.21|522.85|526.21|522.85|0
1653520970000|2022-05-25 23:22:50|526.09|522.73|526.21|522.85|526.21|522.85|526.09|522.73|0
1653520980000|2022-05-25 23:23:00|526.09|522.73|526.46|523.1|526.46|523.1|526.09|522.73|0
1653520990000|2022-05-25 23:23:10|526.34|522.98|526.34|522.98|526.34|522.98|526.34|522.98|0
1653521000000|2022-05-25 23:23:20|526.46|523.1|526.34|522.98|526.46|523.1|526.34|522.98|0
1653521010000|2022-05-25 23:23:30|526.46|523.1|526.59|523.23|526.59|523.23|526.46|523.1|0
1653521050000|2022-05-25 23:24:10|526.46|523.1|526.7|523.34|526.7|523.34|526.46|523.1|0
1653521070000|2022-05-25 23:24:30|526.46|523.1|526.7|523.34|526.7|523.34|526.46|523.1|0
1653521080000|2022-05-25 23:24:40|526.95|523.59|526.95|523.59|526.95|523.59|526.95|523.59|0
1653521100000|2022-05-25 23:25:00|526.83|523.47|526.95|523.59|526.95|523.59|526.83|523.47|0
1653521110000|2022-05-25 23:25:10|526.83|523.47|526.7|523.34|526.83|523.47|526.7|523.34|0
1653521120000|2022-05-25 23:25:20|526.83|523.47|526.7|523.34|526.83|523.47|526.7|523.34|0
1653521160000|2022-05-25 23:26:00|526.95|523.59|526.95|523.59|526.95|523.59|526.95|523.59|0
1653521170000|2022-05-25 23:26:10|527.08|523.72|527.2|523.84|527.2|523.84|527.08|523.72|0
1653521190000|2022-05-25 23:26:30|527.45|524.09|527.45|524.09|527.45|524.09|527.45|524.09|0
1653521200000|2022-05-25 23:26:40|527.2|523.84|527.45|524.09|527.45|524.09|527.2|523.84|0
1653521210000|2022-05-25 23:26:50|527.33|523.97|527.33|523.97|527.33|523.97|527.2|523.84|0
1653521220000|2022-05-25 23:27:00|527.45|524.09|527.45|524.09|527.45|524.09|527.33|523.97|0
1653521230000|2022-05-25 23:27:10|527.58|524.22|527.45|524.09|527.58|524.22|527.45|524.09|0
1653521250000|2022-05-25 23:27:30|527.2|523.84|527.2|523.84|527.2|523.84|527.2|523.84|0
1653521270000|2022-05-25 23:27:50|527.45|524.09|527.45|524.09|527.45|524.09|527.45|524.09|0
1653521290000|2022-05-25 23:28:10|527.2|523.84|527.08|523.72|527.2|523.84|527.08|523.72|0
1653521300000|2022-05-25 23:28:20|527.2|523.84|527.08|523.72|527.2|523.84|526.95|523.59|0
1653521310000|2022-05-25 23:28:30|526.95|523.59|526.95|523.59|526.95|523.59|526.95|523.59|0
1653521320000|2022-05-25 23:28:40|526.83|523.47|526.83|523.47|526.83|523.47|526.83|523.47|0
1653521330000|2022-05-25 23:28:50|527.2|523.84|526.95|523.59|527.2|523.84|526.95|523.59|0
1653521340000|2022-05-25 23:29:00|526.83|523.47|526.83|523.47|526.83|523.47|526.83|523.47|0
1653521350000|2022-05-25 23:29:10|526.95|523.59|526.95|523.59|526.95|523.59|526.95|523.59|0
1653521370000|2022-05-25 23:29:30|526.7|523.34|527.2|523.84|527.2|523.84|526.7|523.34|0
1653521380000|2022-05-25 23:29:40|527.08|523.72|526.95|523.59|527.08|523.72|526.95|523.59|0
1653521390000|2022-05-25 23:29:50|526.83|523.47|526.83|523.47|526.83|523.47|526.83|523.47|0
1653521400000|2022-05-25 23:30:00|526.95|523.59|526.83|523.47|526.95|523.59|526.83|523.47|0
1653521420000|2022-05-25 23:30:20|526.95|523.59|526.95|523.59|527.08|523.72|526.95|523.59|0
1653521430000|2022-05-25 23:30:30|527.2|523.84|527.2|523.84|527.2|523.84|527.2|523.84|0
1653521440000|2022-05-25 23:30:40|527.08|523.72|527.08|523.72|527.08|523.72|527.08|523.72|0
1653521450000|2022-05-25 23:30:50|526.95|523.59|526.95|523.59|526.95|523.59|526.95|523.59|0
1653521460000|2022-05-25 23:31:00|526.83|523.47|526.58|523.22|526.83|523.47|526.58|523.22|0
1653521470000|2022-05-25 23:31:10|526.7|523.34|526.09|522.73|526.7|523.34|526.09|522.73|0
1653521480000|2022-05-25 23:31:20|526.21|522.85|526.09|522.73|526.34|522.98|526.09|522.73|0
1653521490000|2022-05-25 23:31:30|525.84|522.48|526.09|522.73|526.09|522.73|525.84|522.48|0
1653521500000|2022-05-25 23:31:40|525.96|522.6|525.96|522.6|525.96|522.6|525.84|522.48|0
1653521510000|2022-05-25 23:31:50|526.09|522.73|526.09|522.73|526.21|522.85|526.09|522.73|0
1653521520000|2022-05-25 23:32:00|526.21|522.85|526.21|522.85|526.21|522.85|526.21|522.85|0
1653521530000|2022-05-25 23:32:10|526.09|522.73|526.21|522.85|526.21|522.85|526.09|522.73|0
1653521540000|2022-05-25 23:32:20|526.09|522.73|526.09|522.73|526.09|522.73|526.09|522.73|0
1653521550000|2022-05-25 23:32:30|526.21|522.85|526.21|522.85|526.21|522.85|526.21|522.85|0
1653521560000|2022-05-25 23:32:40|526.09|522.73|526.21|522.85|526.21|522.85|526.09|522.73|0
1653521590000|2022-05-25 23:33:10|526.46|523.1|526.58|523.22|526.58|523.22|526.46|523.1|0
1653521600000|2022-05-25 23:33:20|526.46|523.1|526.95|523.59|526.95|523.59|526.46|523.1|0
1653521610000|2022-05-25 23:33:30|527.45|524.09|527.58|524.22|527.58|524.22|527.45|524.09|0
1653521620000|2022-05-25 23:33:40|527.69|524.33|527.58|524.22|527.69|524.33|527.58|524.22|0
1653521630000|2022-05-25 23:33:50|527.69|524.33|528.19|524.83|528.19|524.83|527.69|524.33|0
1653521640000|2022-05-25 23:34:00|528.07|524.71|528.19|524.83|528.19|524.83|528.07|524.71|0
1653521650000|2022-05-25 23:34:10|527.94|524.58|528.19|524.83|528.19|524.83|527.94|524.58|0
1653521660000|2022-05-25 23:34:20|528.07|524.71|528.19|524.83|528.19|524.83|528.07|524.71|0
1653521670000|2022-05-25 23:34:30|528.32|524.96|528.32|524.96|528.32|524.96|528.32|524.96|0
1653521680000|2022-05-25 23:34:40|528.19|524.83|528.19|524.83|528.19|524.83|528.19|524.83|0
1653521700000|2022-05-25 23:35:00|527.69|524.33|527.69|524.33|527.69|524.33|527.45|524.09|0
1653521710000|2022-05-25 23:35:10|527.45|524.09|527.58|524.22|527.69|524.33|527.45|524.09|0
1653521720000|2022-05-25 23:35:20|527.69|524.33|527.69|524.33|527.69|524.33|527.69|524.33|0
1653521730000|2022-05-25 23:35:30|527.45|524.09|527.58|524.22|527.58|524.22|527.45|524.09|0
1653521740000|2022-05-25 23:35:40|527.45|524.09|527.45|524.09|527.45|524.09|527.45|524.09|0
1653521750000|2022-05-25 23:35:50|526.95|523.59|526.95|523.59|526.95|523.59|526.95|523.59|0
1653521760000|2022-05-25 23:36:00|527.69|524.33|527.2|523.84|527.69|524.33|527.2|523.84|0
1653521780000|2022-05-25 23:36:20|526.95|523.59|526.95|523.59|526.95|523.59|526.95|523.59|0
1653521790000|2022-05-25 23:36:30|527.08|523.72|527.2|523.84|527.2|523.84|527.08|523.72|0
1653521800000|2022-05-25 23:36:40|527.08|523.72|527.08|523.72|527.08|523.72|527.08|523.72|0
1653521810000|2022-05-25 23:36:50|527.2|523.84|527.2|523.84|527.2|523.84|527.2|523.84|0
1653521820000|2022-05-25 23:37:00|527.08|523.72|526.95|523.59|527.2|523.84|526.95|523.59|0
1653521840000|2022-05-25 23:37:20|527.08|523.72|526.95|523.59|527.08|523.72|526.95|523.59|0
1653521850000|2022-05-25 23:37:30|527.2|523.84|527.08|523.72|527.2|523.84|527.08|523.72|0
1653521860000|2022-05-25 23:37:40|527.2|523.84|527.2|523.84|527.2|523.84|527.2|523.84|0
1653521890000|2022-05-25 23:38:10|527.08|523.72|527.2|523.84|527.2|523.84|527.08|523.72|0
1653521900000|2022-05-25 23:38:20|527.45|524.09|527.69|524.33|527.69|524.33|527.2|523.84|0
1653521910000|2022-05-25 23:38:30|528.07|524.71|527.94|524.58|528.07|524.71|527.94|524.58|0
1653521920000|2022-05-25 23:38:40|528.07|524.71|528.07|524.71|528.07|524.71|528.07|524.71|0
1653521930000|2022-05-25 23:38:50|528.19|524.83|528.19|524.83|528.19|524.83|527.94|524.58|0
1653521940000|2022-05-25 23:39:00|528.93|525.57|528.68|525.32|528.93|525.57|528.68|525.32|0
1653521950000|2022-05-25 23:39:10|528.57|525.21|528.68|525.32|528.68|525.32|528.44|525.08|0
1653521960000|2022-05-25 23:39:20|528.44|525.08|528.44|525.08|528.44|525.08|528.44|525.08|0
1653521980000|2022-05-25 23:39:40|528.68|525.32|528.68|525.32|528.68|525.32|528.68|525.32|0
1653522000000|2022-05-25 23:40:00|529.68|526.32|529.31|525.95|529.68|526.32|529.31|525.95|0
1653522010000|2022-05-25 23:40:10|529.18|525.82|529.18|525.82|529.18|525.82|529.18|525.82|0
1653522020000|2022-05-25 23:40:20|529.43|526.07|529.43|526.07|529.43|526.07|529.43|526.07|0
1653522030000|2022-05-25 23:40:30|529.31|525.95|529.43|526.07|529.43|526.07|529.31|525.95|0
1653522040000|2022-05-25 23:40:40|529.18|525.82|529.18|525.82|529.18|525.82|529.18|525.82|0
1653522050000|2022-05-25 23:40:50|528.93|525.57|529.18|525.82|529.18|525.82|528.93|525.57|0
1653522070000|2022-05-25 23:41:10|528.93|525.57|528.93|525.57|528.93|525.57|528.93|525.57|0
1653522080000|2022-05-25 23:41:20|529.18|525.82|528.93|525.57|529.18|525.82|528.93|525.57|0
1653522110000|2022-05-25 23:41:50|528.68|525.32|528.81|525.45|528.93|525.57|528.68|525.32|0
1653522120000|2022-05-25 23:42:00|528.68|525.32|528.19|524.83|528.68|525.32|528.19|524.83|0
1653522140000|2022-05-25 23:42:20|528.32|524.96|528.44|525.08|528.44|525.08|528.19|524.83|0
1653522150000|2022-05-25 23:42:30|528.07|524.71|528.68|525.32|528.81|525.45|528.07|524.71|0
1653522160000|2022-05-25 23:42:40|528.07|524.71|528.07|524.71|528.07|524.71|528.07|524.71|0
1653522170000|2022-05-25 23:42:50|527.94|524.58|527.57|524.21|527.94|524.58|527.45|524.09|0
1653522180000|2022-05-25 23:43:00|527.45|524.09|527.45|524.09|527.45|524.09|527.45|524.09|0
1653522190000|2022-05-25 23:43:10|527.69|524.33|528.07|524.71|528.07|524.71|527.69|524.33|0
1653522200000|2022-05-25 23:43:20|527.94|524.58|528.07|524.71|528.07|524.71|527.94|524.58|0
1653522210000|2022-05-25 23:43:30|527.82|524.46|527.69|524.33|527.82|524.46|527.69|524.33|0
1653522220000|2022-05-25 23:43:40|527.82|524.46|527.82|524.46|527.94|524.58|527.82|524.46|0
1653522230000|2022-05-25 23:43:50|528.07|524.71|527.94|524.58|528.07|524.71|527.82|524.46|0
1653522250000|2022-05-25 23:44:10|527.69|524.33|527.94|524.58|527.94|524.58|527.57|524.21|0
1653522300000|2022-05-25 23:45:00|527.69|524.33|527.69|524.33|527.69|524.33|526.95|523.59|0
1653522310000|2022-05-25 23:45:10|527.45|524.09|528.07|524.71|528.07|524.71|527.45|524.09|0
1653522320000|2022-05-25 23:45:20|527.82|524.46|527.69|524.33|527.82|524.46|527.69|524.33|0
1653522330000|2022-05-25 23:45:30|527.94|524.58|527.82|524.46|527.94|524.58|527.69|524.33|0
1653522340000|2022-05-25 23:45:40|527.57|524.21|527.2|523.84|527.57|524.21|527.2|523.84|0
1653522350000|2022-05-25 23:45:50|527.45|524.09|526.95|523.59|527.45|524.09|526.95|523.59|0
1653522360000|2022-05-25 23:46:00|526.7|523.34|527.2|523.84|527.2|523.84|526.7|523.34|0
1653522370000|2022-05-25 23:46:10|527.45|524.09|527.45|524.09|527.45|524.09|527.45|524.09|0
1653522380000|2022-05-25 23:46:20|527.2|523.84|527.45|524.09|527.45|524.09|527.2|523.84|0
1653522390000|2022-05-25 23:46:30|527.69|524.33|528.19|524.83|528.19|524.83|527.69|524.33|0
1653522400000|2022-05-25 23:46:40|527.94|524.58|527.82|524.46|527.94|524.58|527.82|524.46|0
1653522410000|2022-05-25 23:46:50|527.69|524.33|527.94|524.58|527.94|524.58|527.69|524.33|0
1653522420000|2022-05-25 23:47:00|528.19|524.83|528.44|525.08|528.44|525.08|528.19|524.83|0
1653522430000|2022-05-25 23:47:10|528.56|525.2|528.44|525.08|528.68|525.32|528.44|525.08|0
1653522440000|2022-05-25 23:47:20|528.68|525.32|528.68|525.32|528.68|525.32|528.68|525.32|0
1653522450000|2022-05-25 23:47:30|528.93|525.57|528.93|525.57|528.93|525.57|528.93|525.57|0
1653522460000|2022-05-25 23:47:40|529.43|526.07|529.43|526.07|529.43|526.07|529.43|526.07|0
1653522470000|2022-05-25 23:47:50|529.18|525.82|528.93|525.57|529.18|525.82|528.93|525.57|0
1653522480000|2022-05-25 23:48:00|528.81|525.45|528.93|525.57|528.93|525.57|528.81|525.45|0
1653522490000|2022-05-25 23:48:10|528.81|525.45|529.06|525.7|529.06|525.7|528.81|525.45|0
1653522500000|2022-05-25 23:48:20|528.81|525.45|528.68|525.32|528.93|525.57|528.68|525.32|0
1653522510000|2022-05-25 23:48:30|528.81|525.45|528.56|525.2|528.81|525.45|528.56|525.2|0
1653522520000|2022-05-25 23:48:40|528.44|525.08|528.44|525.08|528.44|525.08|528.44|525.08|0
1653522530000|2022-05-25 23:48:50|528.32|524.96|528.32|524.96|528.32|524.96|528.32|524.96|0
1653522540000|2022-05-25 23:49:00|528.44|525.08|528.32|524.96|528.44|525.08|528.32|524.96|0
1653522550000|2022-05-25 23:49:10|528.44|525.08|528.56|525.2|528.56|525.2|528.44|525.08|0
1653522560000|2022-05-25 23:49:20|528.44|525.08|528.44|525.08|528.44|525.08|528.32|524.96|0
1653522570000|2022-05-25 23:49:30|528.32|524.96|528.19|524.83|528.32|524.96|528.19|524.83|0
1653522580000|2022-05-25 23:49:40|528.32|524.96|528.19|524.83|528.32|524.96|528.19|524.83|0
1653522590000|2022-05-25 23:49:50|528.44|525.08|528.56|525.2|528.56|525.2|528.32|524.96|0
1653522600000|2022-05-25 23:50:00|528.93|525.57|528.68|525.32|528.93|525.57|528.68|525.32|0
1653522620000|2022-05-25 23:50:20|528.81|525.45|528.68|525.32|528.81|525.45|528.68|525.32|0
1653522630000|2022-05-25 23:50:30|528.93|525.57|528.81|525.45|528.93|525.57|528.81|525.45|0
1653522640000|2022-05-25 23:50:40|528.68|525.32|528.93|525.57|528.93|525.57|528.68|525.32|0
1653522650000|2022-05-25 23:50:50|528.81|525.45|528.81|525.45|528.81|525.45|528.81|525.45|0
1653522660000|2022-05-25 23:51:00|528.93|525.57|529.18|525.82|529.18|525.82|528.93|525.57|0
1653522670000|2022-05-25 23:51:10|529.43|526.07|529.43|526.07|529.43|526.07|529.43|526.07|0
1653522680000|2022-05-25 23:51:20|529.31|525.95|528.68|525.32|529.31|525.95|528.68|525.32|0
1653522690000|2022-05-25 23:51:30|528.81|525.45|528.93|525.57|528.93|525.57|528.81|525.45|0
1653522700000|2022-05-25 23:51:40|529.18|525.82|529.18|525.82|529.18|525.82|529.18|525.82|0
1653522710000|2022-05-25 23:51:50|528.68|525.32|528.68|525.32|528.68|525.32|528.68|525.32|0
1653522720000|2022-05-25 23:52:00|528.93|525.57|528.93|525.57|528.93|525.57|528.93|525.57|0
1653522750000|2022-05-25 23:52:30|529.18|525.82|529.18|525.82|529.31|525.95|529.18|525.82|0
1653522760000|2022-05-25 23:52:40|529.31|525.95|529.43|526.07|529.43|526.07|529.31|525.95|0
1653522770000|2022-05-25 23:52:50|529.67|526.31|529.67|526.31|529.8|526.44|529.67|526.31|0
1653522780000|2022-05-25 23:53:00|529.92|526.56|529.67|526.31|530.17|526.81|529.67|526.31|0
1653522790000|2022-05-25 23:53:10|530.17|526.81|530.05|526.69|530.17|526.81|530.05|526.69|0
1653522800000|2022-05-25 23:53:20|530.17|526.81|530.3|526.94|530.3|526.94|529.92|526.56|0
1653522810000|2022-05-25 23:53:30|530.42|527.06|530.42|527.06|530.42|527.06|530.42|527.06|0
1653522820000|2022-05-25 23:53:40|530.55|527.19|531.04|527.68|531.16|527.8|530.55|527.19|0
1653522830000|2022-05-25 23:53:50|530.91|527.55|530.91|527.55|531.04|527.68|530.91|527.55|0
1653522840000|2022-05-25 23:54:00|531.04|527.68|530.55|527.19|531.04|527.68|530.55|527.19|0
1653522850000|2022-05-25 23:54:10|530.42|527.06|531.41|528.05|531.41|528.05|530.42|527.06|0
1653522860000|2022-05-25 23:54:20|531.54|528.18|531.78|528.42|531.9|528.54|531.54|528.18|0
1653522870000|2022-05-25 23:54:30|532.15|528.79|531.9|528.54|532.15|528.79|531.9|528.54|0
1653522880000|2022-05-25 23:54:40|532.15|528.79|532.4|529.04|532.4|529.04|531.9|528.54|0
1653522890000|2022-05-25 23:54:50|532.28|528.92|532.4|529.04|532.4|529.04|532.28|528.92|0
1653522900000|2022-05-25 23:55:00|532.53|529.17|532.53|529.17|532.53|529.17|532.53|529.17|0
1653522910000|2022-05-25 23:55:10|532.65|529.29|532.65|529.29|533.14|529.78|532.65|529.29|0
1653522920000|2022-05-25 23:55:20|532.4|529.04|532.89|529.53|532.89|529.53|532.4|529.04|0
1653522930000|2022-05-25 23:55:30|533.14|529.78|532.65|529.29|533.14|529.78|532.65|529.29|0
1653522950000|2022-05-25 23:55:50|532.4|529.04|532.4|529.04|532.4|529.04|532.4|529.04|0
1653522960000|2022-05-25 23:56:00|532.15|528.79|531.9|528.54|532.15|528.79|531.66|528.3|0
1653522970000|2022-05-25 23:56:10|531.78|528.42|531.66|528.3|531.78|528.42|531.66|528.3|0
1653522980000|2022-05-25 23:56:20|531.78|528.42|531.9|528.54|531.9|528.54|531.78|528.42|0
1653522990000|2022-05-25 23:56:30|531.66|528.3|532.4|529.04|532.4|529.04|531.66|528.3|0
1653523000000|2022-05-25 23:56:40|532.28|528.92|532.4|529.04|532.4|529.04|532.15|528.79|0
1653523020000|2022-05-25 23:57:00|532.65|529.29|532.65|529.29|532.65|529.29|532.65|529.29|0
1653523030000|2022-05-25 23:57:10|532.89|529.53|532.65|529.29|533.14|529.78|532.65|529.29|0
1653523040000|2022-05-25 23:57:20|532.4|529.04|532.53|529.17|532.53|529.17|532.4|529.04|0
1653523050000|2022-05-25 23:57:30|532.65|529.29|532.4|529.04|532.65|529.29|532.4|529.04|0
1653523060000|2022-05-25 23:57:40|532.78|529.42|532.78|529.42|532.78|529.42|532.78|529.42|0
1653523070000|2022-05-25 23:57:50|532.89|529.53|533.14|529.78|533.14|529.78|532.89|529.53|0
1653523080000|2022-05-25 23:58:00|533.64|530.28|533.14|529.78|533.64|530.28|533.14|529.78|0
1653523090000|2022-05-25 23:58:10|533.27|529.91|533.39|530.03|533.64|530.28|533.27|529.91|0
1653523100000|2022-05-25 23:58:20|533.14|529.78|533.02|529.66|533.14|529.78|533.02|529.66|0
1653523110000|2022-05-25 23:58:30|532.89|529.53|532.89|529.53|532.89|529.53|532.89|529.53|0
1653523120000|2022-05-25 23:58:40|532.65|529.29|532.78|529.42|532.78|529.42|532.65|529.29|0
1653523130000|2022-05-25 23:58:50|532.65|529.29|532.65|529.29|532.65|529.29|532.53|529.17|0
1653523150000|2022-05-25 23:59:10|532.4|529.04|532.4|529.04|532.4|529.04|532.4|529.04|0
1653523170000|2022-05-25 23:59:30|532.28|528.92|532.15|528.79|532.28|528.92|532.15|528.79|0
1653523180000|2022-05-25 23:59:40|532.4|529.04|532.4|529.04|532.65|529.29|532.15|528.79|0
1653523190000|2022-05-25 23:59:50|532.53|529.17|532.53|529.17|532.53|529.17|532.53|529.17|0
1653523200000|2022-05-26 00:00:00|533.14|529.78|532.4|529.04|533.14|529.78|532.15|528.79|0
1653523210000|2022-05-26 00:00:10|532.65|529.29|533.14|529.78|533.14|529.78|532.65|529.29|0
1653523220000|2022-05-26 00:00:20|532.78|529.42|533.39|530.03|533.39|530.03|532.78|529.42|0
1653523230000|2022-05-26 00:00:30|533.14|529.78|532.65|529.29|533.14|529.78|532.65|529.29|0
1653523240000|2022-05-26 00:00:40|532.53|529.17|532.4|529.04|532.53|529.17|532.4|529.04|0
1653523250000|2022-05-26 00:00:50|532.65|529.29|532.28|528.92|532.65|529.29|532.28|528.92|0
1653523260000|2022-05-26 00:01:00|532.53|529.17|533.39|530.03|533.39|530.03|532.4|529.04|0
1653523270000|2022-05-26 00:01:10|533.14|529.78|533.64|530.28|533.89|530.53|533.14|529.78|0
1653523280000|2022-05-26 00:01:20|533.39|530.03|533.64|530.28|533.64|530.28|533.39|530.03|0
1653523290000|2022-05-26 00:01:30|533.14|529.78|532.53|529.17|533.14|529.78|532.53|529.17|0
1653523300000|2022-05-26 00:01:40|532.65|529.29|532.65|529.29|532.65|529.29|532.53|529.17|0
1653523310000|2022-05-26 00:01:50|532.15|528.79|532.03|528.67|532.15|528.79|532.03|528.67|0
1653523320000|2022-05-26 00:02:00|531.41|528.05|531.16|527.8|531.41|528.05|531.16|527.8|0
1653523330000|2022-05-26 00:02:10|530.42|527.06|530.17|526.81|530.55|527.19|530.17|526.81|0
1653523340000|2022-05-26 00:02:20|530.66|527.3|530.42|527.06|530.66|527.3|530.42|527.06|0
1653523350000|2022-05-26 00:02:30|530.66|527.3|530.55|527.19|530.91|527.55|530.55|527.19|0
1653523360000|2022-05-26 00:02:40|530.42|527.06|530.66|527.3|530.66|527.3|530.42|527.06|0
1653523370000|2022-05-26 00:02:50|531.29|527.93|530.91|527.55|531.41|528.05|530.91|527.55|0
1653523380000|2022-05-26 00:03:00|530.66|527.3|530.17|526.81|530.66|527.3|530.17|526.81|0
1653523390000|2022-05-26 00:03:10|530.42|527.06|529.92|526.56|530.42|527.06|529.92|526.56|0
1653523400000|2022-05-26 00:03:20|530.17|526.81|528.68|525.32|530.17|526.81|528.68|525.32|0
1653523410000|2022-05-26 00:03:30|528.56|525.2|528.19|524.83|528.56|525.2|528.19|524.83|0
1653523420000|2022-05-26 00:03:40|528.32|524.96|528.32|524.96|528.32|524.96|527.94|524.58|0
1653523430000|2022-05-26 00:03:50|528.56|525.2|528.56|525.2|528.56|525.2|528.43|525.07|0
1653523440000|2022-05-26 00:04:00|528.68|525.32|528.43|525.07|528.68|525.32|528.43|525.07|0
1653523450000|2022-05-26 00:04:10|528.07|524.71|527.94|524.58|528.07|524.71|527.69|524.33|0
1653523460000|2022-05-26 00:04:20|528.32|524.96|528.43|525.07|528.43|525.07|528.32|524.96|0
1653523470000|2022-05-26 00:04:30|528.68|525.32|528.56|525.2|528.68|525.32|528.43|525.07|0
1653523480000|2022-05-26 00:04:40|528.43|525.07|528.81|525.45|528.81|525.45|528.32|524.96|0
1653523490000|2022-05-26 00:04:50|528.93|525.57|528.68|525.32|528.93|525.57|528.68|525.32|0
1653523500000|2022-05-26 00:05:00|529.18|525.82|529.43|526.07|529.43|526.07|529.18|525.82|0
1653523510000|2022-05-26 00:05:10|529.67|526.31|529.18|525.82|529.67|526.31|529.06|525.7|0
1653523520000|2022-05-26 00:05:20|529.06|525.7|529.18|525.82|529.18|525.82|528.93|525.57|0
1653523530000|2022-05-26 00:05:30|529.06|525.7|529.06|525.7|529.18|525.82|529.06|525.7|0
1653523540000|2022-05-26 00:05:40|528.93|525.57|528.68|525.32|528.93|525.57|528.68|525.32|0
1653523550000|2022-05-26 00:05:50|528.43|525.07|527.94|524.58|528.43|525.07|527.94|524.58|0
1653523560000|2022-05-26 00:06:00|527.69|524.33|527.94|524.58|527.94|524.58|527.69|524.33|0
1653523570000|2022-05-26 00:06:10|527.69|524.33|527.82|524.46|527.82|524.46|527.44|524.08|0
1653523580000|2022-05-26 00:06:20|527.69|524.33|527.69|524.33|527.69|524.33|527.44|524.08|0
1653523590000|2022-05-26 00:06:30|527.44|524.08|527.69|524.33|527.69|524.33|527.44|524.08|0
1653523600000|2022-05-26 00:06:40|527.94|524.58|527.69|524.33|528.07|524.71|527.69|524.33|0
1653523610000|2022-05-26 00:06:50|528.19|524.83|528.07|524.71|528.19|524.83|528.07|524.71|0
1653523620000|2022-05-26 00:07:00|527.94|524.58|528.68|525.32|528.68|525.32|527.94|524.58|0
1653523630000|2022-05-26 00:07:10|528.43|525.07|528.32|524.96|528.43|525.07|528.32|524.96|0
1653523640000|2022-05-26 00:07:20|528.43|525.07|528.43|525.07|528.43|525.07|528.19|524.83|0
1653523650000|2022-05-26 00:07:30|528.56|525.2|529.06|525.7|529.06|525.7|528.56|525.2|0
1653523660000|2022-05-26 00:07:40|529.18|525.82|529.18|525.82|529.18|525.82|529.06|525.7|0
1653523670000|2022-05-26 00:07:50|529.06|525.7|529.06|525.7|529.18|525.82|529.06|525.7|0
1653523680000|2022-05-26 00:08:00|529.18|525.82|529.18|525.82|529.18|525.82|529.06|525.7|0
1653523690000|2022-05-26 00:08:10|529.31|525.95|529.18|525.82|529.31|525.95|529.18|525.82|0
1653523700000|2022-05-26 00:08:20|529.43|526.07|528.68|525.32|529.43|526.07|528.68|525.32|0
1653523710000|2022-05-26 00:08:30|528.43|525.07|528.07|524.71|528.43|525.07|528.07|524.71|0
1653523720000|2022-05-26 00:08:40|527.94|524.58|527.57|524.21|527.94|524.58|527.57|524.21|0
1653523730000|2022-05-26 00:08:50|527.44|524.08|527.44|524.08|527.44|524.08|527.44|524.08|0
1653523740000|2022-05-26 00:09:00|527.69|524.33|526.95|523.59|527.69|524.33|526.95|523.59|0
1653523750000|2022-05-26 00:09:10|526.7|523.34|526.45|523.09|527.2|523.84|526.45|523.09|0
1653523760000|2022-05-26 00:09:20|526.21|522.85|526.58|523.22|526.58|523.22|526.21|522.85|0
1653523770000|2022-05-26 00:09:30|526.95|523.59|526.45|523.09|526.95|523.59|526.45|523.09|0
1653523780000|2022-05-26 00:09:40|525.96|522.6|524.97|521.61|525.96|522.6|524.97|521.61|0
1653523790000|2022-05-26 00:09:50|524.72|521.36|523.48|520.12|524.72|521.36|523.48|520.12|0
1653523800000|2022-05-26 00:10:00|522.74|519.38|522.99|519.63|522.99|519.63|522.49|519.13|0
1653523810000|2022-05-26 00:10:10|522.24|518.88|522.62|519.26|522.62|519.26|522|518.64|0
1653523820000|2022-05-26 00:10:20|522.74|519.38|522.99|519.63|522.99|519.63|522.74|519.38|0
1653523830000|2022-05-26 00:10:30|522.74|519.38|522.62|519.26|522.74|519.38|522.62|519.26|0
1653523840000|2022-05-26 00:10:40|522.74|519.38|522.24|518.88|522.74|519.38|521.63|518.27|0
1653523850000|2022-05-26 00:10:50|522.49|519.13|523.12|519.76|523.12|519.76|522.49|519.13|0
1653523860000|2022-05-26 00:11:00|522.87|519.51|522.49|519.13|522.87|519.51|522.24|518.88|0
1653523870000|2022-05-26 00:11:10|522.24|518.88|522.37|519.01|522.49|519.13|522.24|518.88|0
1653523880000|2022-05-26 00:11:20|522.49|519.13|522.24|518.88|523.23|519.87|522.24|518.88|0
1653523890000|2022-05-26 00:11:30|522.13|518.77|522|518.64|522.13|518.77|522|518.64|0
1653523900000|2022-05-26 00:11:40|521.75|518.39|521.75|518.39|521.88|518.52|521.63|518.27|0
1653523910000|2022-05-26 00:11:50|521.5|518.14|521.25|517.89|521.5|518.14|520.76|517.4|0
1653523920000|2022-05-26 00:12:00|520.76|517.4|520.51|517.15|520.76|517.4|520.51|517.15|0
1653523930000|2022-05-26 00:12:10|520.76|517.4|520.64|517.28|520.76|517.4|520.51|517.15|0
1653523940000|2022-05-26 00:12:20|520.51|517.15|520.02|516.66|521.01|517.65|520.02|516.66|0
1653523950000|2022-05-26 00:12:30|519.52|516.16|519.77|516.41|519.77|516.41|519.27|515.91|0
1653523960000|2022-05-26 00:12:40|519.52|516.16|519.52|516.16|519.52|516.16|519.4|516.04|0
1653523970000|2022-05-26 00:12:50|519.27|515.91|519.52|516.16|519.52|516.16|519.27|515.91|0
1653523980000|2022-05-26 00:13:00|519.77|516.41|519.77|516.41|519.77|516.41|519.52|516.16|0
1653523990000|2022-05-26 00:13:10|520.02|516.66|520.26|516.9|520.26|516.9|520.02|516.66|0
1653524000000|2022-05-26 00:13:20|520.51|517.15|520.02|516.66|520.51|517.15|520.02|516.66|0
1653524010000|2022-05-26 00:13:30|519.77|516.41|519.65|516.29|519.77|516.41|519.52|516.16|0
1653524020000|2022-05-26 00:13:40|519.77|516.41|520.02|516.66|520.02|516.66|519.52|516.16|0
1653524030000|2022-05-26 00:13:50|520.26|516.9|520.15|516.79|520.39|517.03|520.15|516.79|0
1653524040000|2022-05-26 00:14:00|520.26|516.9|519.65|516.29|520.26|516.9|519.52|516.16|0
1653524050000|2022-05-26 00:14:10|519.52|516.16|517.79|514.43|519.52|516.16|517.79|514.43|0
1653524060000|2022-05-26 00:14:20|518.04|514.68|514.58|511.22|518.04|514.68|514.58|511.22|0
1653524070000|2022-05-26 00:14:30|514.08|510.72|513.47|510.11|514.08|510.72|513.34|509.98|0
1653524080000|2022-05-26 00:14:40|513.09|509.73|514.58|511.22|514.58|511.22|513.09|509.73|0
1653524090000|2022-05-26 00:14:50|514.82|511.46|514.33|510.97|514.82|511.46|514.08|510.72|0
1653524100000|2022-05-26 00:15:00|514.82|511.46|515.07|511.71|515.56|512.2|514.82|511.46|0
1653524110000|2022-05-26 00:15:10|515.32|511.96|515.81|512.45|516.06|512.7|515.32|511.96|0
1653524120000|2022-05-26 00:15:20|515.94|512.58|515.94|512.58|516.31|512.95|515.94|512.58|0
1653524130000|2022-05-26 00:15:30|516.06|512.7|516.06|512.7|516.31|512.95|516.06|512.7|0
1653524140000|2022-05-26 00:15:40|516.19|512.83|516.31|512.95|516.55|513.19|516.19|512.83|0
1653524150000|2022-05-26 00:15:50|516.55|513.19|515.94|512.58|516.55|513.19|515.94|512.58|0
1653524160000|2022-05-26 00:16:00|515.32|511.96|515.94|512.58|515.94|512.58|515.32|511.96|0
1653524170000|2022-05-26 00:16:10|516.06|512.7|516.43|513.07|516.43|513.07|516.06|512.7|0
1653524180000|2022-05-26 00:16:20|516.55|513.19|517.3|513.94|517.54|514.18|516.55|513.19|0
1653524190000|2022-05-26 00:16:30|517.05|513.69|517.54|514.18|517.54|514.18|517.05|513.69|0
1653524200000|2022-05-26 00:16:40|517.79|514.43|517.79|514.43|517.79|514.43|517.79|514.43|0
1653524210000|2022-05-26 00:16:50|518.28|514.92|517.79|514.43|518.28|514.92|517.79|514.43|0
1653524220000|2022-05-26 00:17:00|517.3|513.94|517.3|513.94|517.3|513.94|517.3|513.94|0
1653524230000|2022-05-26 00:17:10|517.54|514.18|517.54|514.18|517.54|514.18|517.3|513.94|0
1653524240000|2022-05-26 00:17:20|517.79|514.43|517.54|514.18|517.79|514.43|517.54|514.18|0
1653524250000|2022-05-26 00:17:30|517.79|514.43|518.04|514.68|518.04|514.68|517.79|514.43|0
1653524260000|2022-05-26 00:17:40|517.79|514.43|517.67|514.31|517.79|514.43|517.54|514.18|0
1653524270000|2022-05-26 00:17:50|517.79|514.43|518.53|515.17|518.53|515.17|517.79|514.43|0
1653524280000|2022-05-26 00:18:00|518.78|515.42|519.77|516.41|519.77|516.41|518.78|515.42|0
1653524290000|2022-05-26 00:18:10|519.65|516.29|520.02|516.66|520.02|516.66|519.65|516.29|0
1653524300000|2022-05-26 00:18:20|519.77|516.41|520.02|516.66|520.02|516.66|519.77|516.41|0
1653524310000|2022-05-26 00:18:30|519.77|516.41|520.02|516.66|520.02|516.66|519.77|516.41|0
1653524320000|2022-05-26 00:18:40|519.77|516.41|519.77|516.41|519.77|516.41|519.65|516.29|0
1653524330000|2022-05-26 00:18:50|519.52|516.16|519.27|515.91|519.77|516.41|519.27|515.91|0
1653524340000|2022-05-26 00:19:00|519.77|516.41|519.52|516.16|519.77|516.41|519.52|516.16|0
1653524350000|2022-05-26 00:19:10|519.77|516.41|519.52|516.16|519.77|516.41|519.27|515.91|0
1653524360000|2022-05-26 00:19:20|519.27|515.91|519.27|515.91|519.27|515.91|519.27|515.91|0
1653524370000|2022-05-26 00:19:30|519.52|516.16|519.52|516.16|519.52|516.16|519.27|515.91|0
1653524380000|2022-05-26 00:19:40|519.77|516.41|520.02|516.66|520.02|516.66|519.65|516.29|0
1653524390000|2022-05-26 00:19:50|519.77|516.41|520.02|516.66|520.02|516.66|519.77|516.41|0
1653524400000|2022-05-26 00:20:00|520.26|516.9|520.39|517.03|520.51|517.15|520.15|516.79|0
1653524410000|2022-05-26 00:20:10|520.26|516.9|520.02|516.66|520.26|516.9|520.02|516.66|0
1653524420000|2022-05-26 00:20:20|520.26|516.9|520.02|516.66|520.26|516.9|519.77|516.41|0
1653524430000|2022-05-26 00:20:30|520.15|516.79|520.02|516.66|520.15|516.79|519.77|516.41|0
1653524440000|2022-05-26 00:20:40|519.9|516.54|519.77|516.41|519.9|516.54|519.77|516.41|0
1653524450000|2022-05-26 00:20:50|519.65|516.29|519.77|516.41|520.02|516.66|519.65|516.29|0
1653524460000|2022-05-26 00:21:00|519.52|516.16|519.52|516.16|519.52|516.16|519.52|516.16|0
1653524470000|2022-05-26 00:21:10|519.4|516.04|519.16|515.8|519.52|516.16|519.16|515.8|0
1653524480000|2022-05-26 00:21:20|519.52|516.16|519.27|515.91|519.52|516.16|519.27|515.91|0
1653524490000|2022-05-26 00:21:30|519.03|515.67|519.16|515.8|519.27|515.91|519.03|515.67|0
1653524500000|2022-05-26 00:21:40|519.03|515.67|519.03|515.67|519.03|515.67|519.03|515.67|0
1653524510000|2022-05-26 00:21:50|518.91|515.55|518.78|515.42|518.91|515.55|518.78|515.42|0
1653524520000|2022-05-26 00:22:00|519.03|515.67|519.27|515.91|519.27|515.91|519.03|515.67|0
1653524530000|2022-05-26 00:22:10|519.77|516.41|519.65|516.29|519.77|516.41|519.52|516.16|0
1653524540000|2022-05-26 00:22:20|519.52|516.16|519.77|516.41|519.77|516.41|519.52|516.16|0
1653524550000|2022-05-26 00:22:30|520.02|516.66|519.77|516.41|520.02|516.66|519.77|516.41|0
1653524560000|2022-05-26 00:22:40|519.52|516.16|519.52|516.16|519.52|516.16|519.52|516.16|0
1653524570000|2022-05-26 00:22:50|519.65|516.29|519.52|516.16|519.65|516.29|519.52|516.16|0
1653524580000|2022-05-26 00:23:00|519.27|515.91|519.03|515.67|519.27|515.91|519.03|515.67|0
1653524590000|2022-05-26 00:23:10|519.27|515.91|519.27|515.91|519.27|515.91|519.27|515.91|0
1653524610000|2022-05-26 00:23:30|519.16|515.8|519.52|516.16|519.52|516.16|519.16|515.8|0
1653524620000|2022-05-26 00:23:40|519.77|516.41|520.02|516.66|520.02|516.66|519.77|516.41|0
1653524630000|2022-05-26 00:23:50|520.14|516.78|519.4|516.04|520.14|516.78|519.27|515.91|0
1653524640000|2022-05-26 00:24:00|519.27|515.91|519.27|515.91|519.27|515.91|519.16|515.8|0
1653524650000|2022-05-26 00:24:10|519.4|516.04|519.52|516.16|519.52|516.16|519.4|516.04|0
1653524660000|2022-05-26 00:24:20|520.14|516.78|520.51|517.15|520.64|517.28|520.14|516.78|0
1653524670000|2022-05-26 00:24:30|520.76|517.4|520.76|517.4|520.76|517.4|520.76|517.4|0
1653524680000|2022-05-26 00:24:40|520.51|517.15|520.26|516.9|520.51|517.15|520.26|516.9|0
1653524690000|2022-05-26 00:24:50|520.51|517.15|520.51|517.15|520.51|517.15|520.51|517.15|0
1653524700000|2022-05-26 00:25:00|520.26|516.9|520.51|517.15|520.76|517.4|520.26|516.9|0
1653524710000|2022-05-26 00:25:10|520.39|517.03|520.39|517.03|520.39|517.03|520.39|517.03|0
1653524720000|2022-05-26 00:25:20|520.26|516.9|520.14|516.78|520.26|516.9|520.14|516.78|0
1653524730000|2022-05-26 00:25:30|520.02|516.66|519.03|515.67|520.02|516.66|518.91|515.55|0
1653524740000|2022-05-26 00:25:40|518.78|515.42|519.03|515.67|519.03|515.67|518.78|515.42|0
1653524750000|2022-05-26 00:25:50|519.15|515.79|519.4|516.04|519.52|516.16|519.15|515.79|0
1653524760000|2022-05-26 00:26:00|519.52|516.16|519.52|516.16|519.77|516.41|519.52|516.16|0
1653524770000|2022-05-26 00:26:10|519.27|515.91|519.27|515.91|519.27|515.91|519.27|515.91|0
1653524780000|2022-05-26 00:26:20|519.03|515.67|519.03|515.67|519.03|515.67|519.03|515.67|0
1653524790000|2022-05-26 00:26:30|519.27|515.91|519.27|515.91|519.4|516.04|519.03|515.67|0
1653524800000|2022-05-26 00:26:40|519.52|516.16|519.27|515.91|519.52|516.16|519.15|515.79|0
1653524810000|2022-05-26 00:26:50|519.77|516.41|519.65|516.29|519.77|516.41|519.65|516.29|0
1653524820000|2022-05-26 00:27:00|519.52|516.16|519.4|516.04|519.52|516.16|519.27|515.91|0
1653524830000|2022-05-26 00:27:10|519.27|515.91|519.27|515.91|519.4|516.04|519.27|515.91|0
1653524840000|2022-05-26 00:27:20|519.03|515.67|518.78|515.42|519.03|515.67|518.78|515.42|0
1653524850000|2022-05-26 00:27:30|519.03|515.67|519.03|515.67|519.03|515.67|518.91|515.55|0
1653524870000|2022-05-26 00:27:50|518.78|515.42|518.78|515.42|518.78|515.42|518.78|515.42|0
1653524880000|2022-05-26 00:28:00|519.03|515.67|518.78|515.42|519.03|515.67|518.78|515.42|0
1653524890000|2022-05-26 00:28:10|518.91|515.55|518.66|515.3|518.91|515.55|518.66|515.3|0
1653524900000|2022-05-26 00:28:20|518.53|515.17|518.17|514.81|518.53|515.17|518.17|514.81|0
1653524910000|2022-05-26 00:28:30|518.04|514.68|518.28|514.92|518.28|514.92|518.04|514.68|0
1653524920000|2022-05-26 00:28:40|518.04|514.68|518.04|514.68|518.04|514.68|518.04|514.68|0
1653524930000|2022-05-26 00:28:50|517.92|514.56|517.67|514.31|518.04|514.68|517.67|514.31|0
1653524940000|2022-05-26 00:29:00|517.79|514.43|517.29|513.93|518.04|514.68|517.29|513.93|0
1653524950000|2022-05-26 00:29:10|516.55|513.19|516.55|513.19|516.8|513.44|516.55|513.19|0
1653524960000|2022-05-26 00:29:20|516.8|513.44|517.05|513.69|517.05|513.69|516.8|513.44|0
1653524970000|2022-05-26 00:29:30|516.55|513.19|516.8|513.44|516.8|513.44|516.31|512.95|0
1653524980000|2022-05-26 00:29:40|517.05|513.69|517.05|513.69|517.05|513.69|516.43|513.07|0
1653524990000|2022-05-26 00:29:50|517.29|513.93|515.56|512.2|517.29|513.93|515.56|512.2|0
1653525000000|2022-05-26 00:30:00|515.44|512.08|515.44|512.08|515.44|512.08|515.32|511.96|0
1653525010000|2022-05-26 00:30:10|515.32|511.96|516.19|512.83|516.19|512.83|515.32|511.96|0
1653525020000|2022-05-26 00:30:20|515.81|512.45|516.31|512.95|516.31|512.95|515.81|512.45|0
1653525030000|2022-05-26 00:30:30|516.06|512.7|516.19|512.83|516.19|512.83|515.94|512.58|0
1653525040000|2022-05-26 00:30:40|516.43|513.07|516.31|512.95|516.55|513.19|516.31|512.95|0
1653525050000|2022-05-26 00:30:50|516.06|512.7|516.55|513.19|516.55|513.19|516.06|512.7|0
1653525060000|2022-05-26 00:31:00|516.43|513.07|516.55|513.19|516.55|513.19|516.31|512.95|0
1653525070000|2022-05-26 00:31:10|516.43|513.07|516.8|513.44|516.8|513.44|516.43|513.07|0
1653525080000|2022-05-26 00:31:20|516.93|513.57|517.05|513.69|517.05|513.69|516.8|513.44|0
1653525090000|2022-05-26 00:31:30|517.29|513.93|517.29|513.93|517.29|513.93|517.18|513.82|0
1653525100000|2022-05-26 00:31:40|517.05|513.69|516.3|512.94|517.05|513.69|516.3|512.94|0
1653525110000|2022-05-26 00:31:50|516.8|513.44|516.8|513.44|516.8|513.44|516.8|513.44|0
1653525120000|2022-05-26 00:32:00|517.05|513.69|516.93|513.57|517.05|513.69|516.8|513.44|0
1653525130000|2022-05-26 00:32:10|516.8|513.44|516.8|513.44|516.8|513.44|516.55|513.19|0
1653525140000|2022-05-26 00:32:20|516.55|513.19|517.29|513.93|517.29|513.93|516.55|513.19|0
1653525150000|2022-05-26 00:32:30|517.54|514.18|517.54|514.18|517.54|514.18|517.54|514.18|0
1653525170000|2022-05-26 00:32:50|517.05|513.69|516.8|513.44|517.05|513.69|516.8|513.44|0
1653525180000|2022-05-26 00:33:00|516.93|513.57|517.29|513.93|517.29|513.93|516.93|513.57|0
1653525190000|2022-05-26 00:33:10|517.05|513.69|516.55|513.19|517.05|513.69|516.55|513.19|0
1653525200000|2022-05-26 00:33:20|516.3|512.94|515.56|512.2|516.3|512.94|515.56|512.2|0
1653525210000|2022-05-26 00:33:30|515.32|511.96|515.07|511.71|515.32|511.96|515.07|511.71|0
1653525220000|2022-05-26 00:33:40|515.32|511.96|515.07|511.71|515.32|511.96|515.07|511.71|0
1653525230000|2022-05-26 00:33:50|514.57|511.21|513.09|509.73|514.57|511.21|513.09|509.73|0
1653525240000|2022-05-26 00:34:00|512.1|508.74|512.6|509.24|512.6|509.24|511.85|508.49|0
1653525250000|2022-05-26 00:34:10|512.48|509.12|512.84|509.48|512.84|509.48|512.48|509.12|0
1653525260000|2022-05-26 00:34:20|513.09|509.73|513.34|509.98|513.34|509.98|513.09|509.73|0
1653525270000|2022-05-26 00:34:30|514.08|510.72|513.83|510.47|514.08|510.72|513.71|510.35|0
1653525280000|2022-05-26 00:34:40|513.58|510.22|513.58|510.22|513.58|510.22|513.58|510.22|0
1653525290000|2022-05-26 00:34:50|513.34|509.98|512.6|509.24|513.34|509.98|512.6|509.24|0
1653525300000|2022-05-26 00:35:00|513.09|509.73|513.83|510.47|513.83|510.47|513.09|509.73|0
1653525310000|2022-05-26 00:35:10|513.34|509.98|513.71|510.35|513.71|510.35|513.34|509.98|0
1653525320000|2022-05-26 00:35:20|513.83|510.47|514.57|511.21|514.57|511.21|513.83|510.47|0
1653525330000|2022-05-26 00:35:30|514.33|510.97|514.33|510.97|514.33|510.97|514.33|510.97|0
1653525340000|2022-05-26 00:35:40|514.08|510.72|514.08|510.72|514.21|510.85|514.08|510.72|0
1653525350000|2022-05-26 00:35:50|514.57|511.21|514.46|511.1|514.57|511.21|514.33|510.97|0
1653525360000|2022-05-26 00:36:00|514.82|511.46|514.08|510.72|514.82|511.46|514.08|510.72|0
1653525370000|2022-05-26 00:36:10|514.21|510.85|514.08|510.72|514.21|510.85|514.08|510.72|0
1653525380000|2022-05-26 00:36:20|514.33|510.97|514.21|510.85|514.33|510.97|514.08|510.72|0
1653525390000|2022-05-26 00:36:30|513.83|510.47|513.83|510.47|513.96|510.6|513.83|510.47|0
1653525400000|2022-05-26 00:36:40|514.08|510.72|514.08|510.72|514.33|510.97|514.08|510.72|0
1653525410000|2022-05-26 00:36:50|514.21|510.85|514.33|510.97|514.33|510.97|514.21|510.85|0
1653525420000|2022-05-26 00:37:00|514.82|511.46|516.06|512.7|516.3|512.94|514.82|511.46|0
1653525430000|2022-05-26 00:37:10|515.69|512.33|516.06|512.7|516.06|512.7|515.69|512.33|0
1653525440000|2022-05-26 00:37:20|515.81|512.45|514.82|511.46|515.81|512.45|514.82|511.46|0
1653525450000|2022-05-26 00:37:30|515.07|511.71|514.95|511.59|515.07|511.71|514.82|511.46|0
1653525460000|2022-05-26 00:37:40|515.07|511.71|514.82|511.46|515.07|511.71|514.82|511.46|0
1653525470000|2022-05-26 00:37:50|515.07|511.71|515.07|511.71|515.07|511.71|515.07|511.71|0
1653525480000|2022-05-26 00:38:00|515.32|511.96|515.44|512.08|515.69|512.33|515.32|511.96|0
1653525490000|2022-05-26 00:38:10|515.56|512.2|516.19|512.83|516.19|512.83|515.56|512.2|0
1653525500000|2022-05-26 00:38:20|516.3|512.94|516.3|512.94|516.8|513.44|516.3|512.94|0
1653525510000|2022-05-26 00:38:30|516.55|513.19|516.3|512.94|516.55|513.19|516.3|512.94|0
1653525520000|2022-05-26 00:38:40|516.55|513.19|516.55|513.19|516.8|513.44|516.55|513.19|0
1653525540000|2022-05-26 00:39:00|516.3|512.94|516.06|512.7|516.3|512.94|516.06|512.7|0
1653525550000|2022-05-26 00:39:10|515.94|512.58|516.06|512.7|516.3|512.94|515.94|512.58|0
1653525560000|2022-05-26 00:39:20|515.56|512.2|515.56|512.2|515.56|512.2|515.56|512.2|0
1653525570000|2022-05-26 00:39:30|516.06|512.7|516.06|512.7|516.3|512.94|516.06|512.7|0
1653525580000|2022-05-26 00:39:40|515.81|512.45|515.81|512.45|516.06|512.7|515.81|512.45|0
1653525590000|2022-05-26 00:39:50|515.56|512.2|515.2|511.84|515.69|512.33|515.2|511.84|0
1653525600000|2022-05-26 00:40:00|515.07|511.71|515.32|511.96|515.56|512.2|515.07|511.71|0
1653525610000|2022-05-26 00:40:10|515.44|512.08|515.56|512.2|515.81|512.45|515.44|512.08|0
1653525620000|2022-05-26 00:40:20|515.44|512.08|515.56|512.2|515.56|512.2|515.44|512.08|0
1653525630000|2022-05-26 00:40:30|515.44|512.08|515.69|512.33|515.69|512.33|515.44|512.08|0
1653525640000|2022-05-26 00:40:40|515.81|512.45|515.56|512.2|515.81|512.45|515.44|512.08|0
1653525650000|2022-05-26 00:40:50|515.81|512.45|515.56|512.2|515.81|512.45|515.56|512.2|0
1653525660000|2022-05-26 00:41:00|515.81|512.45|515.81|512.45|515.81|512.45|515.81|512.45|0
1653525670000|2022-05-26 00:41:10|516.3|512.94|516.06|512.7|516.3|512.94|516.06|512.7|0
1653525690000|2022-05-26 00:41:30|516.19|512.83|516.68|513.32|516.68|513.32|516.19|512.83|0
1653525700000|2022-05-26 00:41:40|516.55|513.19|516.3|512.94|516.55|513.19|516.3|512.94|0
1653525710000|2022-05-26 00:41:50|516.06|512.7|516.19|512.83|516.43|513.07|516.06|512.7|0
1653525720000|2022-05-26 00:42:00|516.3|512.94|516.3|512.94|516.55|513.19|516.3|512.94|0
1653525730000|2022-05-26 00:42:10|516.43|513.07|516.3|512.94|516.43|513.07|516.3|512.94|0
1653525740000|2022-05-26 00:42:20|516.19|512.83|516.06|512.7|516.19|512.83|516.06|512.7|0
1653525750000|2022-05-26 00:42:30|516.19|512.83|515.56|512.2|516.19|512.83|515.56|512.2|0
1653525760000|2022-05-26 00:42:40|515.31|511.95|515.07|511.71|515.31|511.95|515.07|511.71|0
1653525770000|2022-05-26 00:42:50|515.2|511.84|515.56|512.2|515.56|512.2|514.82|511.46|0
1653525780000|2022-05-26 00:43:00|515.31|511.95|515.56|512.2|515.56|512.2|515.31|511.95|0
1653525790000|2022-05-26 00:43:10|514.82|511.46|514.57|511.21|514.82|511.46|514.57|511.21|0
1653525800000|2022-05-26 00:43:20|514.33|510.97|514.33|510.97|514.33|510.97|514.33|510.97|0
1653525810000|2022-05-26 00:43:30|514.45|511.09|514.45|511.09|514.45|511.09|514.45|511.09|0
1653525820000|2022-05-26 00:43:40|513.83|510.47|512.6|509.24|513.83|510.47|512.6|509.24|0
1653525830000|2022-05-26 00:43:50|513.34|509.98|512.97|509.61|513.34|509.98|512.97|509.61|0
1653525840000|2022-05-26 00:44:00|513.34|509.98|511.85|508.49|513.34|509.98|511.85|508.49|0
1653525850000|2022-05-26 00:44:10|511.61|508.25|511.85|508.49|511.85|508.49|511.61|508.25|0
1653525860000|2022-05-26 00:44:20|511.36|508|510.87|507.51|511.61|508.25|510.87|507.51|0
1653525870000|2022-05-26 00:44:30|511.36|508|511.74|508.38|511.74|508.38|511.36|508|0
1653525880000|2022-05-26 00:44:40|510.87|507.51|511.36|508|511.49|508.13|510.87|507.51|0
1653525890000|2022-05-26 00:44:50|510.62|507.26|510.87|507.51|510.87|507.51|510.62|507.26|0
1653525900000|2022-05-26 00:45:00|510.99|507.63|511.11|507.75|511.11|507.75|510.99|507.63|0
1653525910000|2022-05-26 00:45:10|510.12|506.76|510.75|507.39|510.75|507.39|510.12|506.76|0
1653525920000|2022-05-26 00:45:20|510.87|507.51|511.85|508.49|511.85|508.49|510.87|507.51|0
1653525930000|2022-05-26 00:45:30|512.1|508.74|511.61|508.25|512.1|508.74|511.61|508.25|0
1653525940000|2022-05-26 00:45:40|510.99|507.63|510.37|507.01|510.99|507.63|510.37|507.01|0
1653525950000|2022-05-26 00:45:50|510.5|507.14|510.62|507.26|510.62|507.26|510.37|507.01|0
1653525960000|2022-05-26 00:46:00|510.37|507.01|509.88|506.52|510.37|507.01|509.88|506.52|0
1653525970000|2022-05-26 00:46:10|510.12|506.76|510.01|506.65|510.12|506.76|509.88|506.52|0
1653525980000|2022-05-26 00:46:20|510.12|506.76|510.12|506.76|510.12|506.76|510.01|506.65|0
1653525990000|2022-05-26 00:46:30|509.88|506.52|509.88|506.52|509.88|506.52|509.88|506.52|0
1653526010000|2022-05-26 00:46:50|509.76|506.4|509.63|506.27|509.88|506.52|509.63|506.27|0
1653526020000|2022-05-26 00:47:00|510.12|506.76|510.37|507.01|510.37|507.01|509.88|506.52|0
1653526030000|2022-05-26 00:47:10|510.86|507.5|510.86|507.5|510.86|507.5|510.62|507.26|0
1653526040000|2022-05-26 00:47:20|510.62|507.26|510.37|507.01|510.62|507.26|510.37|507.01|0
1653526050000|2022-05-26 00:47:30|510.12|506.76|510.01|506.65|510.12|506.76|509.88|506.52|0
1653526060000|2022-05-26 00:47:40|510.12|506.76|510.12|506.76|510.12|506.76|509.63|506.27|0
1653526070000|2022-05-26 00:47:50|510.37|507.01|510.37|507.01|510.5|507.14|510.37|507.01|0
1653526080000|2022-05-26 00:48:00|510.12|506.76|510.37|507.01|510.37|507.01|510.12|506.76|0
1653526090000|2022-05-26 00:48:10|510.62|507.26|510.62|507.26|510.86|507.5|510.37|507.01|0
1653526100000|2022-05-26 00:48:20|510.86|507.5|510.5|507.14|510.86|507.5|510.5|507.14|0
1653526110000|2022-05-26 00:48:30|510.37|507.01|510.62|507.26|510.62|507.26|510.37|507.01|0
1653526120000|2022-05-26 00:48:40|510.5|507.14|510.62|507.26|510.62|507.26|510.5|507.14|0
1653526130000|2022-05-26 00:48:50|510.86|507.5|510.86|507.5|510.86|507.5|510.86|507.5|0
1653526140000|2022-05-26 00:49:00|511.11|507.75|511.11|507.75|511.11|507.75|511.11|507.75|0
1653526150000|2022-05-26 00:49:10|511.24|507.88|510.86|507.5|511.24|507.88|510.86|507.5|0
1653526160000|2022-05-26 00:49:20|511.11|507.75|511.11|507.75|511.11|507.75|511.11|507.75|0
1653526170000|2022-05-26 00:49:30|510.99|507.63|511.11|507.75|511.11|507.75|510.99|507.63|0
1653526180000|2022-05-26 00:49:40|511.36|508|511.36|508|511.36|508|511.36|508|0
1653526190000|2022-05-26 00:49:50|511.49|508.13|512.1|508.74|512.1|508.74|511.49|508.13|0
1653526200000|2022-05-26 00:50:00|511.85|508.49|512.1|508.74|512.1|508.74|511.85|508.49|0
1653526210000|2022-05-26 00:50:10|511.98|508.62|512.1|508.74|512.1|508.74|511.98|508.62|0
1653526220000|2022-05-26 00:50:20|511.85|508.49|511.98|508.62|511.98|508.62|511.85|508.49|0
1653526230000|2022-05-26 00:50:30|511.85|508.49|512.84|509.48|512.84|509.48|511.85|508.49|0
1653526240000|2022-05-26 00:50:40|512.97|509.61|513.58|510.22|513.58|510.22|512.84|509.48|0
1653526250000|2022-05-26 00:50:50|513.34|509.98|512.84|509.48|513.34|509.98|512.84|509.48|0
1653526260000|2022-05-26 00:51:00|513.09|509.73|512.97|509.61|513.09|509.73|512.97|509.61|0
1653526270000|2022-05-26 00:51:10|513.09|509.73|512.84|509.48|513.09|509.73|512.84|509.48|0
1653526280000|2022-05-26 00:51:20|513.34|509.98|513.58|510.22|513.58|510.22|513.09|509.73|0
1653526290000|2022-05-26 00:51:30|513.34|509.98|513.34|509.98|513.34|509.98|513.09|509.73|0
1653526310000|2022-05-26 00:51:50|513.58|510.22|513.83|510.47|513.83|510.47|513.58|510.22|0
1653526320000|2022-05-26 00:52:00|513.58|510.22|513.83|510.47|513.83|510.47|513.46|510.1|0
1653526330000|2022-05-26 00:52:10|513.71|510.35|513.71|510.35|513.71|510.35|513.71|510.35|0
1653526340000|2022-05-26 00:52:20|513.58|510.22|513.09|509.73|513.58|510.22|513.09|509.73|0
1653526350000|2022-05-26 00:52:30|512.84|509.48|512.84|509.48|513.09|509.73|512.84|509.48|0
1653526360000|2022-05-26 00:52:40|513.34|509.98|513.09|509.73|513.34|509.98|513.09|509.73|0
1653526370000|2022-05-26 00:52:50|513.22|509.86|512.59|509.23|513.34|509.98|512.59|509.23|0
1653526380000|2022-05-26 00:53:00|512.84|509.48|512.59|509.23|512.84|509.48|512.59|509.23|0
1653526390000|2022-05-26 00:53:10|512.84|509.48|512.59|509.23|512.84|509.48|512.59|509.23|0
1653526400000|2022-05-26 00:53:20|512.84|509.48|513.09|509.73|513.09|509.73|512.84|509.48|0
1653526410000|2022-05-26 00:53:30|512.84|509.48|512.97|509.61|512.97|509.61|512.72|509.36|0
1653526420000|2022-05-26 00:53:40|512.84|509.48|512.48|509.12|512.84|509.48|512.35|508.99|0
1653526430000|2022-05-26 00:53:50|512.59|509.23|512.48|509.12|512.59|509.23|512.35|508.99|0
1653526440000|2022-05-26 00:54:00|512.35|508.99|512.59|509.23|512.59|509.23|512.23|508.87|0
1653526450000|2022-05-26 00:54:10|512.48|509.12|512.59|509.23|512.59|509.23|512.48|509.12|0
1653526460000|2022-05-26 00:54:20|512.35|508.99|512.1|508.74|512.35|508.99|512.1|508.74|0
1653526470000|2022-05-26 00:54:30|511.98|508.62|512.35|508.99|512.35|508.99|511.98|508.62|0
1653526480000|2022-05-26 00:54:40|512.23|508.87|512.48|509.12|512.48|509.12|512.23|508.87|0
1653526490000|2022-05-26 00:54:50|512.35|508.99|512.23|508.87|512.35|508.99|512.1|508.74|0
1653526500000|2022-05-26 00:55:00|512.1|508.74|512.59|509.23|512.59|509.23|512.1|508.74|0
1653526510000|2022-05-26 00:55:10|512.48|509.12|512.59|509.23|512.59|509.23|512.48|509.12|0
1653526520000|2022-05-26 00:55:20|512.84|509.48|512.84|509.48|512.84|509.48|512.84|509.48|0
1653526530000|2022-05-26 00:55:30|512.72|509.36|513.09|509.73|513.09|509.73|512.72|509.36|0
1653526540000|2022-05-26 00:55:40|512.97|509.61|513.09|509.73|513.09|509.73|512.84|509.48|0
1653526550000|2022-05-26 00:55:50|513.22|509.86|513.22|509.86|513.22|509.86|513.22|509.86|0
1653526560000|2022-05-26 00:56:00|513.83|510.47|513.46|510.1|513.83|510.47|513.34|509.98|0
1653526570000|2022-05-26 00:56:10|513.34|509.98|513.58|510.22|513.58|510.22|513.34|509.98|0
1653526580000|2022-05-26 00:56:20|513.83|510.47|514.08|510.72|514.08|510.72|513.83|510.47|0
1653526590000|2022-05-26 00:56:30|513.83|510.47|513.71|510.35|513.83|510.47|513.58|510.22|0
1653526600000|2022-05-26 00:56:40|513.83|510.47|513.83|510.47|513.83|510.47|513.83|510.47|0
1653526610000|2022-05-26 00:56:50|513.09|509.73|513.09|509.73|513.09|509.73|513.09|509.73|0
1653526620000|2022-05-26 00:57:00|513.34|509.98|513.58|510.22|513.58|510.22|513.34|509.98|0
1653526630000|2022-05-26 00:57:10|513.34|509.98|513.58|510.22|513.58|510.22|513.34|509.98|0
1653526640000|2022-05-26 00:57:20|513.71|510.35|513.58|510.22|513.71|510.35|513.58|510.22|0
1653526650000|2022-05-26 00:57:30|513.34|509.98|513.34|509.98|513.34|509.98|513.34|509.98|0
1653526660000|2022-05-26 00:57:40|513.09|509.73|513.09|509.73|513.09|509.73|513.09|509.73|0
1653526680000|2022-05-26 00:58:00|512.84|509.48|512.97|509.61|512.97|509.61|512.84|509.48|0
1653526690000|2022-05-26 00:58:10|512.84|509.48|513.09|509.73|513.09|509.73|512.84|509.48|0
1653526700000|2022-05-26 00:58:20|513.34|509.98|513.22|509.86|513.34|509.98|513.22|509.86|0
1653526710000|2022-05-26 00:58:30|513.09|509.73|513.09|509.73|513.09|509.73|513.09|509.73|0
1653526720000|2022-05-26 00:58:40|512.97|509.61|512.84|509.48|512.97|509.61|512.84|509.48|0
1653526730000|2022-05-26 00:58:50|512.59|509.23|512.35|508.99|512.59|509.23|512.35|508.99|0
1653526740000|2022-05-26 00:59:00|512.1|508.74|511.98|508.62|512.1|508.74|511.85|508.49|0
1653526750000|2022-05-26 00:59:10|511.85|508.49|511.73|508.37|512.1|508.74|511.73|508.37|0
1653526760000|2022-05-26 00:59:20|511.61|508.25|511.61|508.25|511.73|508.37|511.61|508.25|0
1653526770000|2022-05-26 00:59:30|511.85|508.49|511.61|508.25|511.85|508.49|511.61|508.25|0
1653526780000|2022-05-26 00:59:40|511.11|507.75|511.36|508|511.36|508|511.11|507.75|0
1653526790000|2022-05-26 00:59:50|511.73|508.37|511.11|507.75|511.73|508.37|511.11|507.75|0
1653526810000|2022-05-26 01:00:10|511.24|507.88|511.36|508|511.36|508|511.24|507.88|0
1653526820000|2022-05-26 01:00:20|511.85|508.49|511.49|508.13|511.85|508.49|511.49|508.13|0
1653526830000|2022-05-26 01:00:30|511.24|507.88|511.49|508.13|511.49|508.13|511.24|507.88|0
1653526840000|2022-05-26 01:00:40|511.61|508.25|511.36|508|511.61|508.25|511.36|508|0
1653526850000|2022-05-26 01:00:50|511.61|508.25|511.61|508.25|511.61|508.25|511.36|508|0
1653526860000|2022-05-26 01:01:00|511.98|508.62|512.35|508.99|512.35|508.99|511.98|508.62|0
1653526870000|2022-05-26 01:01:10|512.59|509.23|512.84|509.48|512.84|509.48|512.59|509.23|0
1653526880000|2022-05-26 01:01:20|512.72|509.36|513.09|509.73|513.09|509.73|512.72|509.36|0
1653526890000|2022-05-26 01:01:30|512.97|509.61|512.35|508.99|512.97|509.61|512.35|508.99|0
1653526900000|2022-05-26 01:01:40|512.1|508.74|511.36|508|512.1|508.74|511.36|508|0
1653526910000|2022-05-26 01:01:50|511.49|508.13|511.73|508.37|511.73|508.37|511.49|508.13|0
1653526920000|2022-05-26 01:02:00|511.98|508.62|511.73|508.37|511.98|508.62|511.73|508.37|0
1653526930000|2022-05-26 01:02:10|511.6|508.24|512.1|508.74|512.1|508.74|511.6|508.24|0
1653526940000|2022-05-26 01:02:20|511.6|508.24|511.85|508.49|511.85|508.49|511.6|508.24|0
1653526950000|2022-05-26 01:02:30|512.1|508.74|511.85|508.49|512.1|508.74|511.85|508.49|0
1653526960000|2022-05-26 01:02:40|511.6|508.24|511.6|508.24|511.6|508.24|511.6|508.24|0
1653526970000|2022-05-26 01:02:50|511.85|508.49|511.98|508.62|511.98|508.62|511.85|508.49|0
1653526980000|2022-05-26 01:03:00|512.23|508.87|511.85|508.49|512.35|508.99|511.85|508.49|0
1653526990000|2022-05-26 01:03:10|511.98|508.62|511.6|508.24|511.98|508.62|511.6|508.24|0
1653527000000|2022-05-26 01:03:20|511.36|508|511.98|508.62|511.98|508.62|511.36|508|0
1653527010000|2022-05-26 01:03:30|511.85|508.49|512.1|508.74|512.1|508.74|511.85|508.49|0
1653527020000|2022-05-26 01:03:40|511.85|508.49|511.98|508.62|512.1|508.74|511.85|508.49|0
1653527030000|2022-05-26 01:03:50|512.1|508.74|511.6|508.24|512.1|508.74|511.6|508.24|0
1653527040000|2022-05-26 01:04:00|511.85|508.49|512.35|508.99|512.35|508.99|511.85|508.49|0
1653527050000|2022-05-26 01:04:10|512.23|508.87|512.1|508.74|512.23|508.87|511.98|508.62|0
1653527060000|2022-05-26 01:04:20|511.85|508.49|512.1|508.74|512.1|508.74|511.85|508.49|0
1653527070000|2022-05-26 01:04:30|512.35|508.99|512.23|508.87|512.35|508.99|512.23|508.87|0
1653527080000|2022-05-26 01:04:40|512.35|508.99|512.1|508.74|512.35|508.99|512.1|508.74|0
1653527090000|2022-05-26 01:04:50|511.85|508.49|511.85|508.49|511.85|508.49|511.85|508.49|0
1653527100000|2022-05-26 01:05:00|512.1|508.74|512.23|508.87|512.35|508.99|512.1|508.74|0
1653527110000|2022-05-26 01:05:10|512.35|508.99|512.1|508.74|512.35|508.99|511.98|508.62|0
1653527120000|2022-05-26 01:05:20|512.35|508.99|512.1|508.74|512.35|508.99|512.1|508.74|0
1653527130000|2022-05-26 01:05:30|511.85|508.49|511.85|508.49|511.85|508.49|511.85|508.49|0
1653527140000|2022-05-26 01:05:40|512.1|508.74|512.1|508.74|512.1|508.74|511.98|508.62|0
1653527150000|2022-05-26 01:05:50|512.59|509.23|512.84|509.48|512.84|509.48|512.59|509.23|0
1653527160000|2022-05-26 01:06:00|513.09|509.73|512.72|509.36|513.33|509.97|512.72|509.36|0
1653527170000|2022-05-26 01:06:10|512.84|509.48|513.09|509.73|513.09|509.73|512.84|509.48|0
1653527180000|2022-05-26 01:06:20|512.84|509.48|512.59|509.23|512.84|509.48|512.59|509.23|0
1653527190000|2022-05-26 01:06:30|512.35|508.99|512.47|509.11|512.47|509.11|512.35|508.99|0
1653527200000|2022-05-26 01:06:40|512.59|509.23|512.35|508.99|512.59|509.23|512.35|508.99|0
1653527210000|2022-05-26 01:06:50|512.59|509.23|512.35|508.99|512.59|509.23|512.35|508.99|0
1653527240000|2022-05-26 01:07:20|512.1|508.74|512.1|508.74|512.1|508.74|512.1|508.74|0
1653527250000|2022-05-26 01:07:30|511.6|508.24|511.85|508.49|511.85|508.49|511.6|508.24|0
1653527260000|2022-05-26 01:07:40|511.73|508.37|511.6|508.24|511.73|508.37|511.6|508.24|0
1653527270000|2022-05-26 01:07:50|511.85|508.49|511.11|507.75|511.85|508.49|511.11|507.75|0
1653527280000|2022-05-26 01:08:00|511.36|508|511.36|508|511.36|508|511.24|507.88|0
1653527290000|2022-05-26 01:08:10|511.24|507.88|511.49|508.13|511.49|508.13|511.24|507.88|0
1653527300000|2022-05-26 01:08:20|511.6|508.24|510.99|507.63|511.6|508.24|510.99|507.63|0
1653527310000|2022-05-26 01:08:30|510.74|507.38|510.99|507.63|510.99|507.63|510.74|507.38|0
1653527320000|2022-05-26 01:08:40|510.86|507.5|510.25|506.89|510.86|507.5|510.25|506.89|0
1653527330000|2022-05-26 01:08:50|510.12|506.76|509.63|506.27|510.12|506.76|509.63|506.27|0
1653527340000|2022-05-26 01:09:00|509.87|506.51|510.12|506.76|510.12|506.76|509.87|506.51|0
1653527350000|2022-05-26 01:09:10|510.25|506.89|510.37|507.01|510.62|507.26|510.25|506.89|0
1653527360000|2022-05-26 01:09:20|510.12|506.76|509.87|506.51|510.12|506.76|509.63|506.27|0
1653527370000|2022-05-26 01:09:30|509.51|506.15|509.38|506.02|509.51|506.15|509.38|506.02|0
1653527380000|2022-05-26 01:09:40|509.87|506.51|509.87|506.51|509.87|506.51|509.63|506.27|0
1653527390000|2022-05-26 01:09:50|509.63|506.27|509.38|506.02|509.63|506.27|509.38|506.02|0
1653527400000|2022-05-26 01:10:00|509.51|506.15|509.87|506.51|509.87|506.51|509.38|506.02|0
1653527410000|2022-05-26 01:10:10|509.63|506.27|509.51|506.15|509.63|506.27|509.51|506.15|0
1653527420000|2022-05-26 01:10:20|509.63|506.27|509.87|506.51|509.87|506.51|509.63|506.27|0
1653527430000|2022-05-26 01:10:30|510.37|507.01|510.37|507.01|510.37|507.01|510.12|506.76|0
1653527440000|2022-05-26 01:10:40|510.99|507.63|511.24|507.88|511.36|508|510.99|507.63|0
1653527450000|2022-05-26 01:10:50|510.74|507.38|510.86|507.5|510.86|507.5|510.74|507.38|0
1653527460000|2022-05-26 01:11:00|510.99|507.63|510.86|507.5|511.36|508|510.86|507.5|0
1653527470000|2022-05-26 01:11:10|510.74|507.38|510.62|507.26|510.74|507.38|510.62|507.26|0
1653527480000|2022-05-26 01:11:20|511.11|507.75|511.24|507.88|511.24|507.88|510.99|507.63|0
1653527490000|2022-05-26 01:11:30|510.86|507.5|510.62|507.26|510.86|507.5|510.62|507.26|0
1653527500000|2022-05-26 01:11:40|510.86|507.5|510.86|507.5|510.86|507.5|510.74|507.38|0
1653527510000|2022-05-26 01:11:50|511.11|507.75|510.99|507.63|511.11|507.75|510.99|507.63|0
1653527520000|2022-05-26 01:12:00|511.11|507.75|511.36|508|511.36|508|510.99|507.63|0
1653527530000|2022-05-26 01:12:10|511.6|508.24|511.36|508|511.6|508.24|511.36|508|0
1653527540000|2022-05-26 01:12:20|511.6|508.24|511.36|508|511.6|508.24|511.36|508|0
1653527550000|2022-05-26 01:12:30|511.49|508.13|511.49|508.13|511.49|508.13|511.49|508.13|0
1653527560000|2022-05-26 01:12:40|511.6|508.24|511.36|508|511.6|508.24|511.36|508|0
1653527570000|2022-05-26 01:12:50|511.6|508.24|511.85|508.49|511.85|508.49|511.6|508.24|0
1653527580000|2022-05-26 01:13:00|511.6|508.24|511.85|508.49|511.85|508.49|511.6|508.24|0
1653527590000|2022-05-26 01:13:10|511.73|508.37|511.85|508.49|511.85|508.49|511.73|508.37|0
1653527600000|2022-05-26 01:13:20|511.6|508.24|511.49|508.13|511.6|508.24|511.49|508.13|0
1653527610000|2022-05-26 01:13:30|511.36|508|511.36|508|511.36|508|511.36|508|0
1653527620000|2022-05-26 01:13:40|511.6|508.24|511.36|508|511.6|508.24|511.36|508|0
1653527630000|2022-05-26 01:13:50|511.49|508.13|511.73|508.37|511.73|508.37|511.49|508.13|0
1653527640000|2022-05-26 01:14:00|512.1|508.74|512.1|508.74|512.1|508.74|512.1|508.74|0
1653527660000|2022-05-26 01:14:20|511.98|508.62|511.85|508.49|511.98|508.62|511.85|508.49|0
1653527680000|2022-05-26 01:14:40|511.98|508.62|512.1|508.74|512.1|508.74|511.98|508.62|0
1653527690000|2022-05-26 01:14:50|512.23|508.87|512.35|508.99|512.35|508.99|512.23|508.87|0
1653527700000|2022-05-26 01:15:00|512.47|509.11|511.24|507.88|512.47|509.11|511.24|507.88|0
1653527710000|2022-05-26 01:15:10|511.36|508|511.6|508.24|511.6|508.24|511.36|508|0
1653527720000|2022-05-26 01:15:20|511.85|508.49|511.85|508.49|511.85|508.49|511.6|508.24|0
1653527730000|2022-05-26 01:15:30|511.48|508.12|512.59|509.23|512.59|509.23|511.48|508.12|0
1653527740000|2022-05-26 01:15:40|512.1|508.74|511.85|508.49|512.1|508.74|511.85|508.49|0
1653527750000|2022-05-26 01:15:50|511.73|508.37|511.85|508.49|511.85|508.49|511.73|508.37|0
1653527760000|2022-05-26 01:16:00|512.1|508.74|511.85|508.49|512.1|508.74|511.85|508.49|0
1653527770000|2022-05-26 01:16:10|511.98|508.62|511.85|508.49|511.98|508.62|511.85|508.49|0
1653527780000|2022-05-26 01:16:20|511.73|508.37|511.73|508.37|511.73|508.37|511.73|508.37|0
1653527790000|2022-05-26 01:16:30|511.85|508.49|511.24|507.88|511.85|508.49|511.24|507.88|0
1653527800000|2022-05-26 01:16:40|511.36|508|510.86|507.5|511.36|508|510.86|507.5|0
1653527810000|2022-05-26 01:16:50|511.11|507.75|511.24|507.88|511.24|507.88|510.86|507.5|0
1653527820000|2022-05-26 01:17:00|511.11|507.75|511.24|507.88|511.24|507.88|510.99|507.63|0
1653527830000|2022-05-26 01:17:10|511.11|507.75|511.6|508.24|511.6|508.24|511.11|507.75|0
1653527840000|2022-05-26 01:17:20|511.85|508.49|511.85|508.49|511.85|508.49|511.6|508.24|0
1653527850000|2022-05-26 01:17:30|512.1|508.74|511.73|508.37|512.1|508.74|511.73|508.37|0
1653527860000|2022-05-26 01:17:40|511.6|508.24|511.85|508.49|511.85|508.49|511.6|508.24|0
1653527870000|2022-05-26 01:17:50|511.6|508.24|511.98|508.62|511.98|508.62|511.6|508.24|0
1653527880000|2022-05-26 01:18:00|512.23|508.87|512.1|508.74|512.34|508.98|512.1|508.74|0
1653527890000|2022-05-26 01:18:10|512.23|508.87|512.34|508.98|512.47|509.11|512.23|508.87|0
1653527900000|2022-05-26 01:18:20|512.47|509.11|512.34|508.98|512.47|509.11|512.34|508.98|0
1653527910000|2022-05-26 01:18:30|512.47|509.11|512.59|509.23|512.59|509.23|512.47|509.11|0
1653527920000|2022-05-26 01:18:40|512.47|509.11|512.47|509.11|512.59|509.23|512.47|509.11|0
1653527930000|2022-05-26 01:18:50|512.59|509.23|512.59|509.23|512.59|509.23|512.59|509.23|0
1653527940000|2022-05-26 01:19:00|513.09|509.73|512.72|509.36|513.09|509.73|512.72|509.36|0
1653527950000|2022-05-26 01:19:10|512.84|509.48|512.34|508.98|512.84|509.48|512.23|508.87|0
1653527960000|2022-05-26 01:19:20|512.47|509.11|512.59|509.23|512.59|509.23|512.47|509.11|0
1653527970000|2022-05-26 01:19:30|512.34|508.98|512.1|508.74|512.47|509.11|512.1|508.74|0
1653527980000|2022-05-26 01:19:40|511.85|508.49|511.98|508.62|512.23|508.87|511.85|508.49|0
1653527990000|2022-05-26 01:19:50|512.34|508.98|512.34|508.98|512.34|508.98|512.23|508.87|0
1653528000000|2022-05-26 01:20:00|512.47|509.11|512.34|508.98|512.47|509.11|512.34|508.98|0
1653528010000|2022-05-26 01:20:10|512.23|508.87|512.59|509.23|512.59|509.23|512.23|508.87|0
1653528020000|2022-05-26 01:20:20|512.47|509.11|512.84|509.48|512.84|509.48|512.47|509.11|0
1653528030000|2022-05-26 01:20:30|513.58|510.22|513.46|510.1|513.58|510.22|513.33|509.97|0
1653528040000|2022-05-26 01:20:40|513.33|509.97|513.58|510.22|513.58|510.22|513.33|509.97|0
1653528050000|2022-05-26 01:20:50|513.46|510.1|513.58|510.22|513.58|510.22|513.46|510.1|0
1653528060000|2022-05-26 01:21:00|513.33|509.97|513.21|509.85|513.33|509.97|513.09|509.73|0
1653528070000|2022-05-26 01:21:10|513.33|509.97|513.09|509.73|513.33|509.97|513.09|509.73|0
1653528080000|2022-05-26 01:21:20|513.33|509.97|513.33|509.97|513.33|509.97|513.33|509.97|0
1653528090000|2022-05-26 01:21:30|513.58|510.22|513.58|510.22|513.58|510.22|513.58|510.22|0
1653528100000|2022-05-26 01:21:40|513.71|510.35|514.07|510.71|514.07|510.71|513.71|510.35|0
1653528110000|2022-05-26 01:21:50|514.7|511.34|514.82|511.46|515.06|511.7|514.7|511.34|0
1653528120000|2022-05-26 01:22:00|514.57|511.21|514.7|511.34|514.82|511.46|514.57|511.21|0
1653528130000|2022-05-26 01:22:10|515.81|512.45|515.44|512.08|515.81|512.45|515.44|512.08|0
1653528140000|2022-05-26 01:22:20|515.69|512.33|515.69|512.33|515.69|512.33|515.56|512.2|0
1653528150000|2022-05-26 01:22:30|515.56|512.2|516.05|512.69|516.05|512.69|515.56|512.2|0
1653528160000|2022-05-26 01:22:40|516.3|512.94|516.3|512.94|516.55|513.19|516.3|512.94|0
1653528170000|2022-05-26 01:22:50|516.05|512.69|516.55|513.19|516.55|513.19|516.05|512.69|0
1653528180000|2022-05-26 01:23:00|516.3|512.94|516.05|512.69|516.3|512.94|516.05|512.69|0
1653528190000|2022-05-26 01:23:10|516.3|512.94|515.81|512.45|516.3|512.94|515.81|512.45|0
1653528200000|2022-05-26 01:23:20|516.18|512.82|516.05|512.69|516.18|512.82|516.05|512.69|0
1653528210000|2022-05-26 01:23:30|516.3|512.94|516.3|512.94|516.43|513.07|516.3|512.94|0
1653528230000|2022-05-26 01:23:50|516.43|513.07|515.81|512.45|516.43|513.07|515.81|512.45|0
1653528240000|2022-05-26 01:24:00|516.05|512.69|515.81|512.45|516.05|512.69|515.81|512.45|0
1653528250000|2022-05-26 01:24:10|516.05|512.69|516.43|513.07|516.43|513.07|516.05|512.69|0
1653528260000|2022-05-26 01:24:20|516.3|512.94|516.05|512.69|516.3|512.94|516.05|512.69|0
1653528270000|2022-05-26 01:24:30|516.3|512.94|515.81|512.45|516.3|512.94|515.81|512.45|0
1653528280000|2022-05-26 01:24:40|516.05|512.69|515.93|512.57|516.05|512.69|515.93|512.57|0
1653528290000|2022-05-26 01:24:50|516.05|512.69|516.18|512.82|516.3|512.94|516.05|512.69|0
1653528300000|2022-05-26 01:25:00|516.05|512.69|516.05|512.69|516.05|512.69|515.81|512.45|0
1653528310000|2022-05-26 01:25:10|516.3|512.94|516.3|512.94|516.3|512.94|516.3|512.94|0
1653528320000|2022-05-26 01:25:20|516.05|512.69|516.05|512.69|516.05|512.69|516.05|512.69|0
1653528330000|2022-05-26 01:25:30|516.18|512.82|516.05|512.69|516.3|512.94|516.05|512.69|0
1653528340000|2022-05-26 01:25:40|516.55|513.19|516.55|513.19|516.55|513.19|516.55|513.19|0
1653528350000|2022-05-26 01:25:50|516.79|513.43|516.79|513.43|516.79|513.43|516.79|513.43|0
1653528360000|2022-05-26 01:26:00|517.04|513.68|517.29|513.93|517.29|513.93|517.04|513.68|0
1653528370000|2022-05-26 01:26:10|517.17|513.81|516.68|513.32|517.29|513.93|516.68|513.32|0
1653528380000|2022-05-26 01:26:20|516.79|513.43|516.92|513.56|516.92|513.56|516.79|513.43|0
1653528390000|2022-05-26 01:26:30|516.68|513.32|516.55|513.19|516.79|513.43|516.55|513.19|0
1653528400000|2022-05-26 01:26:40|516.3|512.94|516.55|513.19|516.55|513.19|516.3|512.94|0
1653528410000|2022-05-26 01:26:50|516.68|513.32|516.55|513.19|516.79|513.43|516.55|513.19|0
1653528420000|2022-05-26 01:27:00|516.43|513.07|516.3|512.94|516.55|513.19|516.3|512.94|0
1653528430000|2022-05-26 01:27:10|516.18|512.82|516.05|512.69|516.18|512.82|516.05|512.69|0
1653528440000|2022-05-26 01:27:20|515.81|512.45|516.55|513.19|516.55|513.19|515.81|512.45|0
1653528450000|2022-05-26 01:27:30|516.3|512.94|516.3|512.94|516.3|512.94|516.3|512.94|0
1653528460000|2022-05-26 01:27:40|516.43|513.07|516.3|512.94|516.43|513.07|516.3|512.94|0
1653528470000|2022-05-26 01:27:50|516.43|513.07|516.3|512.94|516.43|513.07|516.3|512.94|0
1653528480000|2022-05-26 01:28:00|516.43|513.07|516.79|513.43|516.79|513.43|516.43|513.07|0
1653528490000|2022-05-26 01:28:10|516.92|513.56|517.17|513.81|517.17|513.81|516.79|513.43|0
1653528500000|2022-05-26 01:28:20|517.04|513.68|517.04|513.68|517.17|513.81|517.04|513.68|0
1653528510000|2022-05-26 01:28:30|516.92|513.56|516.79|513.43|516.92|513.56|516.79|513.43|0
1653528520000|2022-05-26 01:28:40|517.04|513.68|517.29|513.93|517.29|513.93|517.04|513.68|0
1653528530000|2022-05-26 01:28:50|517.54|514.18|517.67|514.31|517.67|514.31|517.54|514.18|0
1653528540000|2022-05-26 01:29:00|517.54|514.18|517.78|514.42|518.03|514.67|517.54|514.18|0
1653528550000|2022-05-26 01:29:10|517.54|514.18|517.78|514.42|517.78|514.42|517.54|514.18|0
1653528560000|2022-05-26 01:29:20|517.54|514.18|517.54|514.18|517.54|514.18|517.54|514.18|0
1653528570000|2022-05-26 01:29:30|517.42|514.06|517.54|514.18|517.54|514.18|517.42|514.06|0
1653528580000|2022-05-26 01:29:40|517.78|514.42|517.54|514.18|517.78|514.42|517.54|514.18|0
1653528590000|2022-05-26 01:29:50|517.78|514.42|518.03|514.67|518.03|514.67|517.78|514.42|0
1653528600000|2022-05-26 01:30:00|517.78|514.42|518.53|515.17|518.53|515.17|517.78|514.42|0
1653528610000|2022-05-26 01:30:10|518.28|514.92|518.53|515.17|518.53|515.17|518.28|514.92|0
1653528620000|2022-05-26 01:30:20|518.77|515.41|518.77|515.41|519.02|515.66|518.77|515.41|0
1653528630000|2022-05-26 01:30:30|518.65|515.29|518.28|514.92|519.02|515.66|518.28|514.92|0
1653528640000|2022-05-26 01:30:40|518.53|515.17|519.02|515.66|519.02|515.66|518.53|515.17|0
1653528650000|2022-05-26 01:30:50|518.53|515.17|519.02|515.66|519.02|515.66|518.53|515.17|0
1653528670000|2022-05-26 01:31:10|519.15|515.79|519.76|516.4|519.76|516.4|519.02|515.66|0
1653528680000|2022-05-26 01:31:20|519.64|516.28|519.02|515.66|519.64|516.28|519.02|515.66|0
1653528690000|2022-05-26 01:31:30|518.9|515.54|519.02|515.66|519.02|515.66|518.77|515.41|0
1653528710000|2022-05-26 01:31:50|518.9|515.54|519.02|515.66|519.27|515.91|518.9|515.54|0
1653528720000|2022-05-26 01:32:00|519.27|515.91|519.76|516.4|519.76|516.4|519.27|515.91|0
1653528730000|2022-05-26 01:32:10|519.52|516.16|520.01|516.65|520.01|516.65|519.52|516.16|0
1653528740000|2022-05-26 01:32:20|520.26|516.9|519.89|516.53|520.26|516.9|519.76|516.4|0
1653528750000|2022-05-26 01:32:30|520.26|516.9|520.26|516.9|520.39|517.03|520.26|516.9|0
1653528760000|2022-05-26 01:32:40|520.51|517.15|520.01|516.65|520.51|517.15|520.01|516.65|0
1653528770000|2022-05-26 01:32:50|520.26|516.9|520.26|516.9|520.26|516.9|520.26|516.9|0
1653528780000|2022-05-26 01:33:00|520.5|517.14|520.5|517.14|520.5|517.14|520.39|517.03|0
1653528790000|2022-05-26 01:33:10|520.75|517.39|520.5|517.14|520.75|517.39|520.5|517.14|0
1653528800000|2022-05-26 01:33:20|520.26|516.9|520.26|516.9|520.5|517.14|520.26|516.9|0
1653528810000|2022-05-26 01:33:30|520.14|516.78|520.01|516.65|520.14|516.78|520.01|516.65|0
1653528820000|2022-05-26 01:33:40|520.14|516.78|520.01|516.65|520.26|516.9|520.01|516.65|0
1653528830000|2022-05-26 01:33:50|519.76|516.4|519.76|516.4|519.76|516.4|519.52|516.16|0
1653528840000|2022-05-26 01:34:00|519.89|516.53|520.14|516.78|520.26|516.9|519.89|516.53|0
1653528850000|2022-05-26 01:34:10|520.01|516.65|519.52|516.16|520.01|516.65|519.52|516.16|0
1653528860000|2022-05-26 01:34:20|519.4|516.04|518.77|515.41|519.4|516.04|518.77|515.41|0
1653528870000|2022-05-26 01:34:30|518.65|515.29|518.53|515.17|518.65|515.29|518.53|515.17|0
1653528880000|2022-05-26 01:34:40|518.65|515.29|518.53|515.17|518.65|515.29|518.53|515.17|0
1653528890000|2022-05-26 01:34:50|519.02|515.66|518.77|515.41|519.02|515.66|518.77|515.41|0
1653528900000|2022-05-26 01:35:00|519.02|515.66|519.52|516.16|519.52|516.16|519.02|515.66|0
1653528910000|2022-05-26 01:35:10|519.76|516.4|519.27|515.91|519.76|516.4|519.27|515.91|0
1653528920000|2022-05-26 01:35:20|519.52|516.16|519.02|515.66|519.52|516.16|519.02|515.66|0
1653528930000|2022-05-26 01:35:30|519.15|515.79|519.27|515.91|519.27|515.91|519.15|515.79|0
1653528940000|2022-05-26 01:35:40|519.4|516.04|519.51|516.15|519.51|516.15|519.4|516.04|0
1653528950000|2022-05-26 01:35:50|519.27|515.91|519.51|516.15|519.51|516.15|519.27|515.91|0
1653528960000|2022-05-26 01:36:00|519.76|516.4|521.49|518.13|521.49|518.13|519.76|516.4|0
1653528970000|2022-05-26 01:36:10|521.99|518.63|521.87|518.51|521.99|518.63|521.87|518.51|0
1653528980000|2022-05-26 01:36:20|522.48|519.12|523.72|520.36|523.72|520.36|522.48|519.12|0
1653528990000|2022-05-26 01:36:30|523.47|520.11|523.6|520.24|523.6|520.24|523.23|519.87|0
1653529000000|2022-05-26 01:36:40|523.72|520.36|523.23|519.87|523.97|520.61|523.23|519.87|0
1653529010000|2022-05-26 01:36:50|522.98|519.62|522.86|519.5|522.98|519.62|522.86|519.5|0
1653529020000|2022-05-26 01:37:00|522.73|519.37|522.48|519.12|522.73|519.37|522.48|519.12|0
1653529030000|2022-05-26 01:37:10|522.24|518.88|521.99|518.63|522.24|518.88|521.99|518.63|0
1653529040000|2022-05-26 01:37:20|522.24|518.88|522.24|518.88|522.24|518.88|522.12|518.76|0
1653529050000|2022-05-26 01:37:30|521.87|518.51|522.24|518.88|522.24|518.88|521.87|518.51|0
1653529060000|2022-05-26 01:37:40|522.12|518.76|522.73|519.37|522.98|519.62|522.12|518.76|0
1653529070000|2022-05-26 01:37:50|522.98|519.62|522.98|519.62|522.98|519.62|522.73|519.37|0
1653529080000|2022-05-26 01:38:00|523.23|519.87|525.21|521.85|525.21|521.85|523.23|519.87|0
1653529090000|2022-05-26 01:38:10|525.34|521.98|524.96|521.6|525.34|521.98|524.96|521.6|0
1653529100000|2022-05-26 01:38:20|524.59|521.23|524.84|521.48|524.84|521.48|524.59|521.23|0
1653529110000|2022-05-26 01:38:30|524.71|521.35|524.22|520.86|524.71|521.35|524.22|520.86|0
1653529120000|2022-05-26 01:38:40|523.97|520.61|523.97|520.61|523.97|520.61|523.97|520.61|0
1653529130000|2022-05-26 01:38:50|524.22|520.86|523.72|520.36|524.22|520.86|523.72|520.36|0
1653529140000|2022-05-26 01:39:00|523.47|520.11|523.47|520.11|523.85|520.49|523.47|520.11|0
1653529150000|2022-05-26 01:39:10|523.23|519.87|523.97|520.61|523.97|520.61|523.23|519.87|0
1653529160000|2022-05-26 01:39:20|523.72|520.36|523.72|520.36|523.72|520.36|523.72|520.36|0
1653529170000|2022-05-26 01:39:30|523.6|520.24|523.6|520.24|523.6|520.24|523.6|520.24|0
1653529180000|2022-05-26 01:39:40|523.72|520.36|523.72|520.36|523.97|520.61|523.72|520.36|0
1653529190000|2022-05-26 01:39:50|523.47|520.11|523.23|519.87|523.6|520.24|523.23|519.87|0
1653529200000|2022-05-26 01:40:00|523.6|520.24|524.22|520.86|524.22|520.86|523.6|520.24|0
1653529210000|2022-05-26 01:40:10|523.97|520.61|524.22|520.86|524.22|520.86|523.72|520.36|0
1653529220000|2022-05-26 01:40:20|523.72|520.36|523.72|520.36|523.72|520.36|523.72|520.36|0
1653529230000|2022-05-26 01:40:30|523.97|520.61|523.97|520.61|523.97|520.61|523.85|520.49|0
1653529240000|2022-05-26 01:40:40|524.22|520.86|523.72|520.36|524.22|520.86|523.72|520.36|0
1653529250000|2022-05-26 01:40:50|524.22|520.86|524.22|520.86|524.22|520.86|524.22|520.86|0
1653529260000|2022-05-26 01:41:00|523.97|520.61|523.72|520.36|524.46|521.1|523.72|520.36|0
1653529270000|2022-05-26 01:41:10|523.47|520.11|522.73|519.37|523.47|520.11|522.73|519.37|0
1653529280000|2022-05-26 01:41:20|522.98|519.62|522.73|519.37|523.23|519.87|522.73|519.37|0
1653529290000|2022-05-26 01:41:30|522.48|519.12|522.73|519.37|522.73|519.37|522.48|519.12|0
1653529300000|2022-05-26 01:41:40|522.24|518.88|522.48|519.12|522.48|519.12|521.99|518.63|0
1653529310000|2022-05-26 01:41:50|522.86|519.5|522.73|519.37|522.98|519.62|522.73|519.37|0
1653529320000|2022-05-26 01:42:00|522.98|519.62|523.47|520.11|523.47|520.11|522.98|519.62|0
1653529330000|2022-05-26 01:42:10|523.36|520|523.47|520.11|523.72|520.36|523.36|520|0
1653529340000|2022-05-26 01:42:20|523.23|519.87|522.98|519.62|523.23|519.87|522.73|519.37|0
1653529350000|2022-05-26 01:42:30|522.48|519.12|522.73|519.37|522.73|519.37|522.48|519.12|0
1653529360000|2022-05-26 01:42:40|522.48|519.12|522.48|519.12|522.48|519.12|522.48|519.12|0
1653529370000|2022-05-26 01:42:50|522.37|519.01|521.99|518.63|522.48|519.12|521.99|518.63|0
1653529380000|2022-05-26 01:43:00|522.48|519.12|522.24|518.88|522.48|519.12|522.24|518.88|0
1653529390000|2022-05-26 01:43:10|522.73|519.37|522.98|519.62|522.98|519.62|522.73|519.37|0
1653529400000|2022-05-26 01:43:20|522.86|519.5|522.98|519.62|522.98|519.62|522.86|519.5|0
1653529410000|2022-05-26 01:43:30|522.86|519.5|522.73|519.37|523.23|519.87|522.73|519.37|0
1653529420000|2022-05-26 01:43:40|522.61|519.25|522.48|519.12|522.73|519.37|522.48|519.12|0
1653529430000|2022-05-26 01:43:50|521.99|518.63|521.87|518.51|522.24|518.88|521.87|518.51|0
1653529440000|2022-05-26 01:44:00|521.99|518.63|521.99|518.63|522.12|518.76|521.99|518.63|0
1653529460000|2022-05-26 01:44:20|521.74|518.38|521.87|518.51|521.87|518.51|521.74|518.38|0
1653529470000|2022-05-26 01:44:30|521.74|518.38|522.61|519.25|522.98|519.62|521.62|518.26|0
1653529480000|2022-05-26 01:44:40|522.48|519.12|522.48|519.12|522.61|519.25|522.48|519.12|0
1653529490000|2022-05-26 01:44:50|522.73|519.37|523.23|519.87|523.23|519.87|522.73|519.37|0
1653529500000|2022-05-26 01:45:00|523.47|520.11|522.86|519.5|523.47|520.11|522.86|519.5|0
1653529510000|2022-05-26 01:45:10|522.48|519.12|522.48|519.12|522.48|519.12|522.24|518.88|0
1653529520000|2022-05-26 01:45:20|522.24|518.88|522.24|518.88|522.24|518.88|522.24|518.88|0
1653529530000|2022-05-26 01:45:30|522.37|519.01|522.12|518.76|522.37|519.01|521.99|518.63|0
1653529540000|2022-05-26 01:45:40|522.24|518.88|522.48|519.12|522.48|519.12|522.24|518.88|0
1653529550000|2022-05-26 01:45:50|522.24|518.88|522.73|519.37|522.73|519.37|522.24|518.88|0
1653529560000|2022-05-26 01:46:00|522.48|519.12|522.61|519.25|522.73|519.37|522.48|519.12|0
1653529570000|2022-05-26 01:46:10|522.48|519.12|522.48|519.12|522.73|519.37|522.48|519.12|0
1653529580000|2022-05-26 01:46:20|522.73|519.37|522.48|519.12|522.86|519.5|522.48|519.12|0
1653529590000|2022-05-26 01:46:30|522.36|519|522.24|518.88|522.48|519.12|522.24|518.88|0
1653529600000|2022-05-26 01:46:40|522.12|518.76|521.99|518.63|522.12|518.76|521.99|518.63|0
1653529610000|2022-05-26 01:46:50|521.87|518.51|521.87|518.51|521.99|518.63|521.87|518.51|0
1653529620000|2022-05-26 01:47:00|521.99|518.63|522.24|518.88|522.24|518.88|521.99|518.63|0
1653529630000|2022-05-26 01:47:10|521.99|518.63|522.24|518.88|522.24|518.88|521.99|518.63|0
1653529640000|2022-05-26 01:47:20|522.73|519.37|522.73|519.37|522.73|519.37|522.73|519.37|0
1653529660000|2022-05-26 01:47:40|522.61|519.25|522.73|519.37|522.73|519.37|522.61|519.25|0
1653529670000|2022-05-26 01:47:50|522.98|519.62|522.98|519.62|523.11|519.75|522.86|519.5|0
1653529680000|2022-05-26 01:48:00|523.23|519.87|523.97|520.61|523.97|520.61|523.23|519.87|0
1653529690000|2022-05-26 01:48:10|523.85|520.49|524.22|520.86|524.46|521.1|523.85|520.49|0
1653529700000|2022-05-26 01:48:20|524.71|521.35|525.45|522.09|525.45|522.09|524.71|521.35|0
1653529710000|2022-05-26 01:48:30|525.58|522.22|525.7|522.34|525.7|522.34|525.58|522.22|0
1653529720000|2022-05-26 01:48:40|525.45|522.09|525.95|522.59|525.95|522.59|525.45|522.09|0
1653529730000|2022-05-26 01:48:50|525.7|522.34|525.95|522.59|526.2|522.84|525.7|522.34|0
1653529740000|2022-05-26 01:49:00|525.7|522.34|525.09|521.73|525.7|522.34|525.09|521.73|0
1653529750000|2022-05-26 01:49:10|524.96|521.6|525.21|521.85|525.45|522.09|524.96|521.6|0
1653529760000|2022-05-26 01:49:20|525.45|522.09|525.21|521.85|525.45|522.09|525.21|521.85|0
1653529770000|2022-05-26 01:49:30|524.96|521.6|524.71|521.35|524.96|521.6|524.46|521.1|0
1653529780000|2022-05-26 01:49:40|524.59|521.23|524.46|521.1|524.59|521.23|524.46|521.1|0
1653529790000|2022-05-26 01:49:50|524.71|521.35|524.46|521.1|524.71|521.35|524.46|521.1|0
1653529800000|2022-05-26 01:50:00|524.59|521.23|524.22|520.86|524.71|521.35|524.22|520.86|0
1653529810000|2022-05-26 01:50:10|523.97|520.61|523.47|520.11|523.97|520.61|523.47|520.11|0
1653529820000|2022-05-26 01:50:20|523.72|520.36|523.97|520.61|523.97|520.61|523.72|520.36|0
1653529830000|2022-05-26 01:50:30|524.59|521.23|524.46|521.1|524.59|521.23|524.46|521.1|0
1653529840000|2022-05-26 01:50:40|524.59|521.23|524.59|521.23|524.71|521.35|524.59|521.23|0
1653529850000|2022-05-26 01:50:50|524.84|521.48|524.59|521.23|524.84|521.48|524.59|521.23|0
1653529860000|2022-05-26 01:51:00|524.46|521.1|524.46|521.1|524.71|521.35|524.46|521.1|0
1653529870000|2022-05-26 01:51:10|524.22|520.86|524.22|520.86|524.22|520.86|524.22|520.86|0
1653529880000|2022-05-26 01:51:20|524.1|520.74|523.47|520.11|524.1|520.74|523.47|520.11|0
1653529890000|2022-05-26 01:51:30|523.35|519.99|523.23|519.87|523.35|519.99|523.23|519.87|0
1653529900000|2022-05-26 01:51:40|523.47|520.11|523.47|520.11|523.47|520.11|523.47|520.11|0
1653529910000|2022-05-26 01:51:50|523.72|520.36|524.1|520.74|524.1|520.74|523.72|520.36|0
1653529920000|2022-05-26 01:52:00|523.85|520.49|524.1|520.74|524.22|520.86|523.85|520.49|0
1653529930000|2022-05-26 01:52:10|524.46|521.1|524.46|521.1|524.46|521.1|524.46|521.1|0
1653529940000|2022-05-26 01:52:20|524.59|521.23|523.72|520.36|524.59|521.23|523.72|520.36|0
1653529950000|2022-05-26 01:52:30|523.97|520.61|523.72|520.36|523.97|520.61|523.72|520.36|0
1653529960000|2022-05-26 01:52:40|523.97|520.61|523.97|520.61|523.97|520.61|523.97|520.61|0
1653529970000|2022-05-26 01:52:50|523.85|520.49|523.72|520.36|523.85|520.49|523.72|520.36|0
1653529980000|2022-05-26 01:53:00|523.6|520.24|523.47|520.11|523.6|520.24|523.47|520.11|0
1653530000000|2022-05-26 01:53:20|523.72|520.36|523.72|520.36|523.72|520.36|523.72|520.36|0
1653530010000|2022-05-26 01:53:30|523.6|520.24|523.47|520.11|523.72|520.36|523.47|520.11|0
1653530020000|2022-05-26 01:53:40|523.6|520.24|523.47|520.11|523.72|520.36|523.47|520.11|0
1653530030000|2022-05-26 01:53:50|523.23|519.87|522.98|519.62|523.23|519.87|522.98|519.62|0
1653530040000|2022-05-26 01:54:00|523.47|520.11|522.98|519.62|523.47|520.11|522.98|519.62|0
1653530050000|2022-05-26 01:54:10|522.73|519.37|522.98|519.62|522.98|519.62|522.73|519.37|0
1653530060000|2022-05-26 01:54:20|522.86|519.5|522.98|519.62|522.98|519.62|522.86|519.5|0
1653530070000|2022-05-26 01:54:30|522.86|519.5|523.47|520.11|523.47|520.11|522.86|519.5|0
1653530080000|2022-05-26 01:54:40|523.6|520.24|523.72|520.36|523.72|520.36|523.6|520.24|0
1653530090000|2022-05-26 01:54:50|523.6|520.24|523.97|520.61|523.97|520.61|523.6|520.24|0
1653530100000|2022-05-26 01:55:00|524.46|521.1|524.96|521.6|524.96|521.6|524.46|521.1|0
1653530110000|2022-05-26 01:55:10|524.71|521.35|524.71|521.35|524.84|521.48|524.71|521.35|0
1653530120000|2022-05-26 01:55:20|524.96|521.6|525.21|521.85|525.21|521.85|524.96|521.6|0
1653530130000|2022-05-26 01:55:30|524.96|521.6|524.84|521.48|524.96|521.6|524.84|521.48|0
1653530140000|2022-05-26 01:55:40|524.96|521.6|524.71|521.35|524.96|521.6|524.71|521.35|0
1653530150000|2022-05-26 01:55:50|525.95|522.59|525.95|522.59|525.95|522.59|525.95|522.59|0
1653530160000|2022-05-26 01:56:00|526.94|523.58|526.44|523.08|526.94|523.58|526.44|523.08|0
1653530170000|2022-05-26 01:56:10|527.32|523.96|527.68|524.32|527.68|524.32|527.07|523.71|0
1653530180000|2022-05-26 01:56:20|527.93|524.57|528.43|525.07|528.43|525.07|527.93|524.57|0
1653530190000|2022-05-26 01:56:30|528.18|524.82|528.31|524.95|528.31|524.95|528.18|524.82|0
1653530200000|2022-05-26 01:56:40|528.18|524.82|528.67|525.31|528.92|525.56|528.18|524.82|0
1653530210000|2022-05-26 01:56:50|528.43|525.07|528.67|525.31|528.67|525.31|528.43|525.07|0
1653530220000|2022-05-26 01:57:00|529.42|526.06|528.67|525.31|529.42|526.06|528.67|525.31|0
1653530230000|2022-05-26 01:57:10|528.43|525.07|527.68|524.32|528.43|525.07|527.68|524.32|0
1653530240000|2022-05-26 01:57:20|527.93|524.57|527.43|524.07|527.93|524.57|527.43|524.07|0
1653530250000|2022-05-26 01:57:30|527.32|523.96|527.19|523.83|527.43|524.07|527.19|523.83|0
1653530260000|2022-05-26 01:57:40|527.07|523.71|527.19|523.83|527.19|523.83|526.69|523.33|0
1653530270000|2022-05-26 01:57:50|527.43|524.07|527.43|524.07|527.43|524.07|527.32|523.96|0
1653530280000|2022-05-26 01:58:00|527.56|524.2|527.56|524.2|527.68|524.32|527.43|524.07|0
1653530290000|2022-05-26 01:58:10|527.68|524.32|527.43|524.07|527.68|524.32|527.43|524.07|0
1653530300000|2022-05-26 01:58:20|527.32|523.96|526.69|523.33|527.32|523.96|526.69|523.33|0
1653530310000|2022-05-26 01:58:30|527.07|523.71|526.94|523.58|527.07|523.71|526.94|523.58|0
1653530320000|2022-05-26 01:58:40|526.69|523.33|526.69|523.33|526.69|523.33|526.69|523.33|0
1653530330000|2022-05-26 01:58:50|526.44|523.08|526.69|523.33|526.69|523.33|526.44|523.08|0
1653530340000|2022-05-26 01:59:00|527.07|523.71|527.07|523.71|527.07|523.71|526.94|523.58|0
1653530350000|2022-05-26 01:59:10|526.94|523.58|527.43|524.07|527.43|524.07|526.94|523.58|0
1653530360000|2022-05-26 01:59:20|527.19|523.83|527.43|524.07|527.43|524.07|527.19|523.83|0
1653530370000|2022-05-26 01:59:30|527.68|524.32|528.43|525.07|528.43|525.07|527.68|524.32|0
1653530380000|2022-05-26 01:59:40|528.18|524.82|528.18|524.82|528.43|525.07|528.18|524.82|0
1653530390000|2022-05-26 01:59:50|528.06|524.7|528.18|524.82|528.18|524.82|527.93|524.57|0
1653530400000|2022-05-26 02:00:00|527.93|524.57|527.68|524.32|527.93|524.57|527.68|524.32|0
1653530410000|2022-05-26 02:00:10|527.19|523.83|527.19|523.83|527.19|523.83|527.07|523.71|0
1653530420000|2022-05-26 02:00:20|526.94|523.58|526.44|523.08|526.94|523.58|526.44|523.08|0
1653530430000|2022-05-26 02:00:30|526.69|523.33|526.69|523.33|526.82|523.46|526.69|523.33|0
1653530440000|2022-05-26 02:00:40|526.57|523.21|526.2|522.84|526.57|523.21|526.2|522.84|0
1653530450000|2022-05-26 02:00:50|526.08|522.72|526.69|523.33|526.69|523.33|526.08|522.72|0
1653530460000|2022-05-26 02:01:00|526.2|522.84|526.2|522.84|526.2|522.84|526.2|522.84|0
1653530470000|2022-05-26 02:01:10|526.44|523.08|526.44|523.08|526.57|523.21|526.44|523.08|0
1653530480000|2022-05-26 02:01:20|526.2|522.84|526.33|522.97|526.33|522.97|526.2|522.84|0
1653530490000|2022-05-26 02:01:30|526.44|523.08|526.69|523.33|526.69|523.33|526.2|522.84|0
1653530500000|2022-05-26 02:01:40|526.44|523.08|526.94|523.58|526.94|523.58|526.44|523.08|0
1653530510000|2022-05-26 02:01:50|526.69|523.33|526.69|523.33|526.69|523.33|526.69|523.33|0
1653530520000|2022-05-26 02:02:00|526.94|523.58|526.44|523.08|526.94|523.58|526.44|523.08|0
1653530530000|2022-05-26 02:02:10|526.57|523.21|526.94|523.58|527.07|523.71|526.57|523.21|0
1653530540000|2022-05-26 02:02:20|527.43|524.07|527.43|524.07|527.43|524.07|527.43|524.07|0
1653530550000|2022-05-26 02:02:30|527.32|523.96|527.68|524.32|527.68|524.32|527.32|523.96|0
1653530560000|2022-05-26 02:02:40|527.81|524.45|527.68|524.32|527.81|524.45|527.68|524.32|0
1653530570000|2022-05-26 02:02:50|527.43|524.07|527.56|524.2|527.68|524.32|527.43|524.07|0
1653530580000|2022-05-26 02:03:00|527.68|524.32|527.68|524.32|527.81|524.45|527.68|524.32|0
1653530590000|2022-05-26 02:03:10|527.93|524.57|527.93|524.57|527.93|524.57|527.93|524.57|0
1653530600000|2022-05-26 02:03:20|528.18|524.82|527.93|524.57|528.43|525.07|527.93|524.57|0
1653530610000|2022-05-26 02:03:30|527.81|524.45|527.81|524.45|527.81|524.45|527.81|524.45|0
1653530620000|2022-05-26 02:03:40|527.68|524.32|528.43|525.07|528.43|525.07|527.43|524.07|0
1653530630000|2022-05-26 02:03:50|528.55|525.19|529.17|525.81|529.17|525.81|528.43|525.07|0
1653530640000|2022-05-26 02:04:00|528.67|525.31|528.92|525.56|529.17|525.81|528.67|525.31|0
1653530650000|2022-05-26 02:04:10|529.05|525.69|528.55|525.19|529.17|525.81|528.43|525.07|0
1653530660000|2022-05-26 02:04:20|527.93|524.57|527.68|524.32|528.06|524.7|527.68|524.32|0
1653530670000|2022-05-26 02:04:30|527.93|524.57|527.68|524.32|527.93|524.57|527.68|524.32|0
1653530680000|2022-05-26 02:04:40|527.93|524.57|527.93|524.57|528.18|524.82|527.93|524.57|0
1653530690000|2022-05-26 02:04:50|527.56|524.2|528.18|524.82|528.18|524.82|527.56|524.2|0
1653530700000|2022-05-26 02:05:00|528.67|525.31|528.31|524.95|528.67|525.31|528.31|524.95|0
1653530710000|2022-05-26 02:05:10|527.93|524.57|528.18|524.82|528.31|524.95|527.93|524.57|0
1653530720000|2022-05-26 02:05:20|528.06|524.7|527.43|524.07|528.06|524.7|527.43|524.07|0
1653530730000|2022-05-26 02:05:30|527.68|524.32|527.56|524.2|527.68|524.32|527.56|524.2|0
1653530740000|2022-05-26 02:05:40|527.43|524.07|527.07|523.71|527.43|524.07|527.07|523.71|0
1653530760000|2022-05-26 02:06:00|526.94|523.58|526.82|523.46|526.94|523.58|526.69|523.33|0
1653530770000|2022-05-26 02:06:10|527.19|523.83|527.32|523.96|527.32|523.96|527.19|523.83|0
1653530780000|2022-05-26 02:06:20|527.19|523.83|528.55|525.19|528.55|525.19|527.19|523.83|0
1653530790000|2022-05-26 02:06:30|528.67|525.31|528.18|524.82|528.67|525.31|528.18|524.82|0
1653530800000|2022-05-26 02:06:40|527.93|524.57|527.93|524.57|527.93|524.57|527.93|524.57|0
1653530810000|2022-05-26 02:06:50|528.18|524.82|528.31|524.95|528.43|525.07|528.18|524.82|0
1653530820000|2022-05-26 02:07:00|528.18|524.82|528.18|524.82|528.43|525.07|528.18|524.82|0
1653530830000|2022-05-26 02:07:10|528.06|524.7|527.93|524.57|528.18|524.82|527.93|524.57|0
1653530840000|2022-05-26 02:07:20|528.18|524.82|528.18|524.82|528.18|524.82|528.06|524.7|0
1653530850000|2022-05-26 02:07:30|527.93|524.57|527.68|524.32|527.93|524.57|527.68|524.32|0
1653530860000|2022-05-26 02:07:40|527.93|524.57|527.81|524.45|527.93|524.57|527.81|524.45|0
1653530870000|2022-05-26 02:07:50|527.68|524.32|526.94|523.58|527.68|524.32|526.94|523.58|0
1653530880000|2022-05-26 02:08:00|527.19|523.83|527.32|523.96|527.32|523.96|526.94|523.58|0
1653530890000|2022-05-26 02:08:10|527.19|523.83|527.43|524.07|527.43|524.07|527.19|523.83|0
1653530900000|2022-05-26 02:08:20|527.68|524.32|527.68|524.32|527.93|524.57|527.68|524.32|0
1653530920000|2022-05-26 02:08:40|527.56|524.2|527.68|524.32|527.68|524.32|527.56|524.2|0
1653530930000|2022-05-26 02:08:50|527.56|524.2|526.94|523.58|527.56|524.2|526.94|523.58|0
1653530940000|2022-05-26 02:09:00|527.19|523.83|527.19|523.83|527.32|523.96|527.19|523.83|0
1653530950000|2022-05-26 02:09:10|527.07|523.71|527.19|523.83|527.19|523.83|527.07|523.71|0
1653530960000|2022-05-26 02:09:20|526.94|523.58|526.94|523.58|527.19|523.83|526.94|523.58|0
1653530970000|2022-05-26 02:09:30|526.69|523.33|526.82|523.46|526.82|523.46|526.69|523.33|0
1653530980000|2022-05-26 02:09:40|526.69|523.33|527.19|523.83|527.19|523.83|526.69|523.33|0
1653530990000|2022-05-26 02:09:50|526.82|523.46|526.69|523.33|526.82|523.46|526.69|523.33|0
1653531000000|2022-05-26 02:10:00|526.44|523.08|526.2|522.84|526.44|523.08|526.2|522.84|0
1653531010000|2022-05-26 02:10:10|525.95|522.59|525.7|522.34|525.95|522.59|525.7|522.34|0
1653531020000|2022-05-26 02:10:20|525.95|522.59|526.08|522.72|526.2|522.84|525.95|522.59|0
1653531030000|2022-05-26 02:10:30|526.2|522.84|525.95|522.59|526.2|522.84|525.95|522.59|0
1653531040000|2022-05-26 02:10:40|526.2|522.84|526.32|522.96|526.57|523.21|526.08|522.72|0
1653531050000|2022-05-26 02:10:50|526.2|522.84|526.32|522.96|526.32|522.96|526.2|522.84|0
1653531060000|2022-05-26 02:11:00|526.44|523.08|526.69|523.33|526.69|523.33|526.44|523.08|0
1653531070000|2022-05-26 02:11:10|527.19|523.83|527.43|524.07|527.43|524.07|527.19|523.83|0
1653531080000|2022-05-26 02:11:20|527.68|524.32|527.43|524.07|527.68|524.32|527.31|523.95|0
1653531090000|2022-05-26 02:11:30|527.31|523.95|527.31|523.95|527.31|523.95|527.19|523.83|0
1653531100000|2022-05-26 02:11:40|527.43|524.07|527.43|524.07|527.43|524.07|527.43|524.07|0
1653531110000|2022-05-26 02:11:50|527.31|523.95|527.68|524.32|527.68|524.32|527.31|523.95|0
1653531120000|2022-05-26 02:12:00|527.56|524.2|527.43|524.07|527.56|524.2|527.43|524.07|0
1653531130000|2022-05-26 02:12:10|527.81|524.45|527.68|524.32|527.81|524.45|527.68|524.32|0
1653531140000|2022-05-26 02:12:20|527.43|524.07|527.43|524.07|527.56|524.2|527.43|524.07|0
1653531150000|2022-05-26 02:12:30|527.19|523.83|527.93|524.57|527.93|524.57|527.19|523.83|0
1653531170000|2022-05-26 02:12:50|528.18|524.82|528.18|524.82|528.18|524.82|528.06|524.7|0
1653531180000|2022-05-26 02:13:00|528.31|524.95|528.67|525.31|528.67|525.31|528.31|524.95|0
1653531190000|2022-05-26 02:13:10|528.55|525.19|528.42|525.06|528.67|525.31|528.42|525.06|0
1653531200000|2022-05-26 02:13:20|528.67|525.31|529.17|525.81|529.17|525.81|528.55|525.19|0
1653531210000|2022-05-26 02:13:30|528.67|525.31|528.67|525.31|528.92|525.56|528.67|525.31|0
1653531220000|2022-05-26 02:13:40|528.92|525.56|529.05|525.69|529.05|525.69|528.92|525.56|0
1653531230000|2022-05-26 02:13:50|528.92|525.56|528.8|525.44|528.92|525.56|528.8|525.44|0
1653531240000|2022-05-26 02:14:00|528.92|525.56|529.66|526.3|529.66|526.3|528.92|525.56|0
1653531250000|2022-05-26 02:14:10|529.79|526.43|530.65|527.29|530.65|527.29|529.79|526.43|0
1653531260000|2022-05-26 02:14:20|530.9|527.54|531.15|527.79|531.15|527.79|530.65|527.29|0
1653531270000|2022-05-26 02:14:30|530.9|527.54|530.9|527.54|530.9|527.54|530.9|527.54|0
1653531280000|2022-05-26 02:14:40|530.65|527.29|530.16|526.8|530.65|527.29|530.16|526.8|0
1653531290000|2022-05-26 02:14:50|529.91|526.55|530.29|526.93|530.29|526.93|529.91|526.55|0
1653531300000|2022-05-26 02:15:00|530.41|527.05|530.16|526.8|530.65|527.29|530.16|526.8|0
1653531310000|2022-05-26 02:15:10|530.04|526.68|529.91|526.55|530.04|526.68|529.91|526.55|0
1653531320000|2022-05-26 02:15:20|530.16|526.8|529.66|526.3|530.16|526.8|529.66|526.3|0
1653531330000|2022-05-26 02:15:30|529.42|526.06|529.42|526.06|529.42|526.06|529.3|525.94|0
1653531340000|2022-05-26 02:15:40|528.92|525.56|528.92|525.56|529.05|525.69|528.92|525.56|0
1653531350000|2022-05-26 02:15:50|528.67|525.31|529.05|525.69|529.05|525.69|528.67|525.31|0
1653531360000|2022-05-26 02:16:00|529.17|525.81|529.17|525.81|529.17|525.81|529.05|525.69|0
1653531370000|2022-05-26 02:16:10|528.67|525.31|528.18|524.82|528.67|525.31|528.06|524.7|0
1653531380000|2022-05-26 02:16:20|528.67|525.31|528.18|524.82|528.67|525.31|528.18|524.82|0
1653531390000|2022-05-26 02:16:30|527.93|524.57|527.93|524.57|528.06|524.7|527.93|524.57|0
1653531400000|2022-05-26 02:16:40|528.06|524.7|527.68|524.32|528.06|524.7|527.68|524.32|0
1653531410000|2022-05-26 02:16:50|527.81|524.45|527.68|524.32|527.93|524.57|527.68|524.32|0
1653531420000|2022-05-26 02:17:00|527.43|524.07|528.18|524.82|528.18|524.82|527.43|524.07|0
1653531430000|2022-05-26 02:17:10|528.42|525.06|528.67|525.31|528.67|525.31|528.31|524.95|0
1653531440000|2022-05-26 02:17:20|528.31|524.95|528.18|524.82|528.31|524.95|528.18|524.82|0
1653531450000|2022-05-26 02:17:30|527.93|524.57|527.68|524.32|527.93|524.57|527.68|524.32|0
1653531460000|2022-05-26 02:17:40|527.93|524.57|527.81|524.45|527.93|524.57|527.68|524.32|0
1653531470000|2022-05-26 02:17:50|527.68|524.32|527.68|524.32|527.81|524.45|527.68|524.32|0
1653531480000|2022-05-26 02:18:00|527.43|524.07|527.68|524.32|527.68|524.32|527.43|524.07|0
1653531490000|2022-05-26 02:18:10|527.56|524.2|527.56|524.2|527.68|524.32|527.56|524.2|0
1653531500000|2022-05-26 02:18:20|527.43|524.07|527.43|524.07|527.43|524.07|527.43|524.07|0
1653531510000|2022-05-26 02:18:30|527.56|524.2|527.56|524.2|527.68|524.32|527.43|524.07|0
1653531520000|2022-05-26 02:18:40|527.68|524.32|527.43|524.07|527.68|524.32|527.43|524.07|0
1653531530000|2022-05-26 02:18:50|527.56|524.2|527.68|524.32|527.68|524.32|527.56|524.2|0
1653531540000|2022-05-26 02:19:00|527.43|524.07|527.43|524.07|527.68|524.32|527.43|524.07|0
1653531550000|2022-05-26 02:19:10|527.68|524.32|527.43|524.07|527.68|524.32|527.43|524.07|0
1653531560000|2022-05-26 02:19:20|527.56|524.2|527.93|524.57|527.93|524.57|527.43|524.07|0
1653531570000|2022-05-26 02:19:30|527.81|524.45|527.68|524.32|527.93|524.57|527.68|524.32|0
1653531580000|2022-05-26 02:19:40|527.81|524.45|527.68|524.32|527.81|524.45|527.68|524.32|0
1653531590000|2022-05-26 02:19:50|527.43|524.07|527.19|523.83|527.43|524.07|527.19|523.83|0
1653531600000|2022-05-26 02:20:00|526.57|523.21|526.94|523.58|527.19|523.83|526.57|523.21|0
1653531610000|2022-05-26 02:20:10|526.69|523.33|527.07|523.71|527.07|523.71|526.69|523.33|0
1653531620000|2022-05-26 02:20:20|526.69|523.33|526.57|523.21|526.69|523.33|526.44|523.08|0
1653531630000|2022-05-26 02:20:30|526.69|523.33|526.82|523.46|526.94|523.58|526.69|523.33|0
1653531640000|2022-05-26 02:20:40|526.94|523.58|526.69|523.33|526.94|523.58|526.69|523.33|0
1653531650000|2022-05-26 02:20:50|526.82|523.46|526.82|523.46|526.82|523.46|526.69|523.33|0
1653531660000|2022-05-26 02:21:00|526.94|523.58|527.07|523.71|527.07|523.71|526.94|523.58|0
1653531670000|2022-05-26 02:21:10|527.31|523.95|527.19|523.83|527.31|523.95|527.19|523.83|0
1653531680000|2022-05-26 02:21:20|527.07|523.71|526.94|523.58|527.07|523.71|526.94|523.58|0
1653531690000|2022-05-26 02:21:30|527.07|523.71|527.07|523.71|527.07|523.71|526.94|523.58|0
1653531700000|2022-05-26 02:21:40|526.94|523.58|527.07|523.71|527.07|523.71|526.94|523.58|0
1653531710000|2022-05-26 02:21:50|527.19|523.83|527.07|523.71|527.19|523.83|527.07|523.71|0
1653531720000|2022-05-26 02:22:00|527.19|523.83|527.19|523.83|527.31|523.95|527.19|523.83|0
1653531730000|2022-05-26 02:22:10|527.31|523.95|527.68|524.32|527.68|524.32|527.31|523.95|0
1653531740000|2022-05-26 02:22:20|527.56|524.2|527.56|524.2|527.56|524.2|527.56|524.2|0
1653531750000|2022-05-26 02:22:30|527.93|524.57|528.06|524.7|528.06|524.7|527.93|524.57|0
1653531760000|2022-05-26 02:22:40|527.93|524.57|527.93|524.57|527.93|524.57|527.93|524.57|0
1653531770000|2022-05-26 02:22:50|527.81|524.45|527.93|524.57|527.93|524.57|527.68|524.32|0
1653531780000|2022-05-26 02:23:00|528.42|525.06|528.18|524.82|528.42|525.06|528.18|524.82|0
1653531790000|2022-05-26 02:23:10|528.42|525.06|528.67|525.31|528.67|525.31|528.42|525.06|0
1653531800000|2022-05-26 02:23:20|528.92|525.56|529.17|525.81|529.17|525.81|528.92|525.56|0
1653531810000|2022-05-26 02:23:30|528.92|525.56|529.05|525.69|529.05|525.69|528.92|525.56|0
1653531820000|2022-05-26 02:23:40|528.55|525.19|526.94|523.58|528.55|525.19|526.94|523.58|0
1653531830000|2022-05-26 02:23:50|527.19|523.83|527.07|523.71|527.43|524.07|527.07|523.71|0
1653531840000|2022-05-26 02:24:00|527.19|523.83|527.31|523.95|527.31|523.95|527.07|523.71|0
1653531850000|2022-05-26 02:24:10|527.43|524.07|526.94|523.58|527.43|524.07|526.94|523.58|0
1653531860000|2022-05-26 02:24:20|526.82|523.46|526.94|523.58|526.94|523.58|526.69|523.33|0
1653531870000|2022-05-26 02:24:30|526.69|523.33|526.69|523.33|527.07|523.71|526.69|523.33|0
1653531880000|2022-05-26 02:24:40|526.44|523.08|526.44|523.08|526.44|523.08|526.44|523.08|0
1653531890000|2022-05-26 02:24:50|526.57|523.21|526.69|523.33|526.69|523.33|526.57|523.21|0
1653531900000|2022-05-26 02:25:00|526.57|523.21|526.32|522.96|526.57|523.21|526.32|522.96|0
1653531910000|2022-05-26 02:25:10|526.44|523.08|526.82|523.46|526.82|523.46|526.44|523.08|0
1653531920000|2022-05-26 02:25:20|526.69|523.33|526.94|523.58|526.94|523.58|526.69|523.33|0
1653531930000|2022-05-26 02:25:30|526.69|523.33|526.44|523.08|526.69|523.33|526.44|523.08|0
1653531940000|2022-05-26 02:25:40|526.57|523.21|525.7|522.34|526.57|523.21|525.7|522.34|0
1653531950000|2022-05-26 02:25:50|525.95|522.59|525.45|522.09|525.95|522.59|525.45|522.09|0
1653531960000|2022-05-26 02:26:00|525.33|521.97|525.7|522.34|525.7|522.34|525.33|521.97|0
1653531970000|2022-05-26 02:26:10|525.95|522.59|525.95|522.59|525.95|522.59|525.95|522.59|0
1653531980000|2022-05-26 02:26:20|526.19|522.83|525.83|522.47|526.19|522.83|525.83|522.47|0
1653531990000|2022-05-26 02:26:30|525.7|522.34|525.83|522.47|525.83|522.47|525.7|522.34|0
1653532000000|2022-05-26 02:26:40|525.7|522.34|525.7|522.34|525.7|522.34|525.7|522.34|0
1653532010000|2022-05-26 02:26:50|525.45|522.09|525.45|522.09|525.58|522.22|525.45|522.09|0
1653532020000|2022-05-26 02:27:00|525.33|521.97|525.45|522.09|525.45|522.09|525.33|521.97|0
1653532030000|2022-05-26 02:27:10|525.33|521.97|524.96|521.6|525.33|521.97|524.96|521.6|0
1653532040000|2022-05-26 02:27:20|525.2|521.84|525.2|521.84|525.58|522.22|525.2|521.84|0
1653532050000|2022-05-26 02:27:30|525.45|522.09|525.45|522.09|525.45|522.09|525.45|522.09|0
1653532060000|2022-05-26 02:27:40|525.2|521.84|525.2|521.84|525.33|521.97|525.2|521.84|0
1653532070000|2022-05-26 02:27:50|525.08|521.72|524.84|521.48|525.08|521.72|524.71|521.35|0
1653532080000|2022-05-26 02:28:00|524.96|521.6|524.71|521.35|524.96|521.6|524.71|521.35|0
1653532090000|2022-05-26 02:28:10|524.84|521.48|524.71|521.35|524.96|521.6|524.71|521.35|0
1653532100000|2022-05-26 02:28:20|524.96|521.6|525.33|521.97|525.33|521.97|524.84|521.48|0
1653532110000|2022-05-26 02:28:30|525.2|521.84|524.96|521.6|525.33|521.97|524.96|521.6|0
1653532120000|2022-05-26 02:28:40|525.08|521.72|525.45|522.09|525.7|522.34|525.08|521.72|0
1653532130000|2022-05-26 02:28:50|525.58|522.22|525.7|522.34|525.7|522.34|525.58|522.22|0
1653532140000|2022-05-26 02:29:00|525.45|522.09|525.95|522.59|525.95|522.59|525.45|522.09|0
1653532150000|2022-05-26 02:29:10|526.08|522.72|526.08|522.72|526.08|522.72|526.08|522.72|0
1653532160000|2022-05-26 02:29:20|526.44|523.08|526.44|523.08|526.69|523.33|526.44|523.08|0
1653532170000|2022-05-26 02:29:30|526.19|522.83|526.19|522.83|526.19|522.83|526.19|522.83|0
1653532180000|2022-05-26 02:29:40|526.44|523.08|526.44|523.08|526.44|523.08|526.19|522.83|0
1653532190000|2022-05-26 02:29:50|526.32|522.96|526.32|522.96|526.32|522.96|526.32|522.96|0
1653532200000|2022-05-26 02:30:00|526.19|522.83|525.83|522.47|526.19|522.83|525.7|522.34|0
1653532210000|2022-05-26 02:30:10|525.95|522.59|526.19|522.83|526.19|522.83|525.95|522.59|0
1653532220000|2022-05-26 02:30:20|525.95|522.59|525.83|522.47|525.95|522.59|525.83|522.47|0
1653532230000|2022-05-26 02:30:30|525.7|522.34|525.7|522.34|525.83|522.47|525.7|522.34|0
1653532240000|2022-05-26 02:30:40|525.95|522.59|525.7|522.34|525.95|522.59|525.7|522.34|0
1653532250000|2022-05-26 02:30:50|525.45|522.09|525.45|522.09|525.45|522.09|525.45|522.09|0
1653532260000|2022-05-26 02:31:00|525.2|521.84|525.45|522.09|525.45|522.09|525.2|521.84|0
1653532270000|2022-05-26 02:31:10|525.2|521.84|525.2|521.84|525.2|521.84|525.2|521.84|0
1653532280000|2022-05-26 02:31:20|524.96|521.6|525.2|521.84|525.2|521.84|524.96|521.6|0
1653532290000|2022-05-26 02:31:30|525.45|522.09|525.58|522.22|525.58|522.22|525.33|521.97|0
1653532300000|2022-05-26 02:31:40|525.45|522.09|525.45|522.09|525.45|522.09|525.45|522.09|0
1653532310000|2022-05-26 02:31:50|525.7|522.34|525.58|522.22|525.7|522.34|525.58|522.22|0
1653532320000|2022-05-26 02:32:00|525.33|521.97|525.45|522.09|525.58|522.22|525.33|521.97|0
1653532330000|2022-05-26 02:32:10|525.08|521.72|524.84|521.48|525.08|521.72|524.84|521.48|0
1653532340000|2022-05-26 02:32:20|525.08|521.72|525.08|521.72|525.2|521.84|525.08|521.72|0
1653532350000|2022-05-26 02:32:30|524.96|521.6|524.96|521.6|524.96|521.6|524.96|521.6|0
1653532360000|2022-05-26 02:32:40|524.46|521.1|524.21|520.85|524.46|521.1|524.21|520.85|0
1653532370000|2022-05-26 02:32:50|524.46|521.1|524.21|520.85|524.46|521.1|524.21|520.85|0
1653532380000|2022-05-26 02:33:00|524.46|521.1|524.59|521.23|524.59|521.23|524.21|520.85|0
1653532390000|2022-05-26 02:33:10|524.46|521.1|524.34|520.98|524.46|521.1|524.34|520.98|0
1653532400000|2022-05-26 02:33:20|524.21|520.85|524.21|520.85|524.46|521.1|524.21|520.85|0
1653532410000|2022-05-26 02:33:30|524.46|521.1|524.46|521.1|524.46|521.1|524.21|520.85|0
1653532430000|2022-05-26 02:33:50|524.21|520.85|524.21|520.85|524.21|520.85|524.21|520.85|0
1653532440000|2022-05-26 02:34:00|523.97|520.61|524.21|520.85|524.21|520.85|523.97|520.61|0
1653532450000|2022-05-26 02:34:10|523.85|520.49|523.72|520.36|523.85|520.49|523.47|520.11|0
1653532460000|2022-05-26 02:34:20|524.09|520.73|523.72|520.36|524.09|520.73|523.72|520.36|0
1653532470000|2022-05-26 02:34:30|523.85|520.49|523.85|520.49|523.85|520.49|523.72|520.36|0
1653532480000|2022-05-26 02:34:40|523.72|520.36|523.97|520.61|523.97|520.61|523.72|520.36|0
1653532490000|2022-05-26 02:34:50|523.72|520.36|523.72|520.36|523.72|520.36|523.72|520.36|0
1653532500000|2022-05-26 02:35:00|523.47|520.11|523.6|520.24|523.6|520.24|523.47|520.11|0
1653532510000|2022-05-26 02:35:10|523.72|520.36|523.97|520.61|524.09|520.73|523.72|520.36|0
1653532520000|2022-05-26 02:35:20|523.72|520.36|523.72|520.36|523.72|520.36|523.72|520.36|0
1653532530000|2022-05-26 02:35:30|523.6|520.24|523.72|520.36|523.72|520.36|523.6|520.24|0
1653532550000|2022-05-26 02:35:50|523.96|520.6|523.96|520.6|523.96|520.6|523.85|520.49|0
1653532560000|2022-05-26 02:36:00|523.85|520.49|523.96|520.6|523.96|520.6|523.85|520.49|0
1653532570000|2022-05-26 02:36:10|524.21|520.85|524.71|521.35|524.71|521.35|524.21|520.85|0
1653532580000|2022-05-26 02:36:20|524.46|521.1|524.71|521.35|524.71|521.35|524.46|521.1|0
1653532600000|2022-05-26 02:36:40|524.46|521.1|524.71|521.35|524.71|521.35|524.46|521.1|0
1653532610000|2022-05-26 02:36:50|524.46|521.1|524.71|521.35|524.71|521.35|524.46|521.1|0
1653532630000|2022-05-26 02:37:10|524.84|521.48|525.2|521.84|525.2|521.84|524.84|521.48|0
1653532640000|2022-05-26 02:37:20|524.96|521.6|525.33|521.97|525.33|521.97|524.96|521.6|0
1653532650000|2022-05-26 02:37:30|525.45|522.09|525.45|522.09|525.45|522.09|525.2|521.84|0
1653532680000|2022-05-26 02:38:00|525.58|522.22|525.83|522.47|526.07|522.71|525.45|522.09|0
1653532690000|2022-05-26 02:38:10|525.95|522.59|525.83|522.47|525.95|522.59|525.83|522.47|0
1653532700000|2022-05-26 02:38:20|525.95|522.59|526.07|522.71|526.07|522.71|525.95|522.59|0
1653532710000|2022-05-26 02:38:30|525.7|522.34|525.95|522.59|525.95|522.59|525.7|522.34|0
1653532720000|2022-05-26 02:38:40|525.83|522.47|525.95|522.59|525.95|522.59|525.83|522.47|0
1653532730000|2022-05-26 02:38:50|525.83|522.47|526.19|522.83|526.19|522.83|525.83|522.47|0
1653532740000|2022-05-26 02:39:00|526.44|523.08|526.07|522.71|526.44|523.08|525.95|522.59|0
1653532750000|2022-05-26 02:39:10|526.19|522.83|526.44|523.08|526.44|523.08|526.19|522.83|0
1653532770000|2022-05-26 02:39:30|526.32|522.96|526.44|523.08|526.44|523.08|526.19|522.83|0
1653532780000|2022-05-26 02:39:40|526.32|522.96|526.44|523.08|526.44|523.08|526.32|522.96|0
1653532790000|2022-05-26 02:39:50|526.19|522.83|526.19|522.83|526.19|522.83|526.19|522.83|0
1653532800000|2022-05-26 02:40:00|525.83|522.47|525.7|522.34|525.95|522.59|525.7|522.34|0
1653532810000|2022-05-26 02:40:10|525.95|522.59|525.45|522.09|525.95|522.59|525.45|522.09|0
1653532820000|2022-05-26 02:40:20|525.58|522.22|525.45|522.09|525.58|522.22|525.45|522.09|0
1653532830000|2022-05-26 02:40:30|525.2|521.84|525.45|522.09|525.45|522.09|525.2|521.84|0
1653532840000|2022-05-26 02:40:40|525.33|521.97|524.95|521.59|525.33|521.97|524.95|521.59|0
1653532850000|2022-05-26 02:40:50|524.71|521.35|524.71|521.35|524.71|521.35|524.71|521.35|0
1653532860000|2022-05-26 02:41:00|524.95|521.59|524.71|521.35|524.95|521.59|524.59|521.23|0
1653532870000|2022-05-26 02:41:10|524.59|521.23|524.09|520.73|524.59|521.23|524.09|520.73|0
1653532880000|2022-05-26 02:41:20|524.21|520.85|524.21|520.85|524.21|520.85|524.09|520.73|0
1653532890000|2022-05-26 02:41:30|524.46|521.1|524.71|521.35|524.71|521.35|524.46|521.1|0
1653532900000|2022-05-26 02:41:40|524.95|521.59|525.33|521.97|525.33|521.97|524.95|521.59|0
1653532910000|2022-05-26 02:41:50|525.2|521.84|525.2|521.84|525.2|521.84|525.2|521.84|0
1653532920000|2022-05-26 02:42:00|525.08|521.72|524.95|521.59|525.2|521.84|524.71|521.35|0
1653532930000|2022-05-26 02:42:10|525.2|521.84|525.2|521.84|525.2|521.84|525.2|521.84|0
1653532940000|2022-05-26 02:42:20|525.45|522.09|525.45|522.09|525.45|522.09|525.45|522.09|0
1653532950000|2022-05-26 02:42:30|525.7|522.34|525.83|522.47|525.95|522.59|525.7|522.34|0
1653532960000|2022-05-26 02:42:40|525.7|522.34|525.7|522.34|525.7|522.34|525.7|522.34|0
1653532970000|2022-05-26 02:42:50|525.95|522.59|526.19|522.83|526.19|522.83|525.95|522.59|0
1653532980000|2022-05-26 02:43:00|526.44|523.08|526.32|522.96|526.44|523.08|526.32|522.96|0
1653532990000|2022-05-26 02:43:10|526.19|522.83|526.44|523.08|526.44|523.08|526.19|522.83|0
1653533000000|2022-05-26 02:43:20|526.57|523.21|526.57|523.21|526.57|523.21|526.57|523.21|0
1653533010000|2022-05-26 02:43:30|526.94|523.58|527.31|523.95|527.68|524.32|526.82|523.46|0
1653533020000|2022-05-26 02:43:40|527.18|523.82|527.43|524.07|527.43|524.07|527.18|523.82|0
1653533030000|2022-05-26 02:43:50|527.18|523.82|526.94|523.58|527.18|523.82|526.82|523.46|0
1653533040000|2022-05-26 02:44:00|526.82|523.46|526.57|523.21|526.94|523.58|526.57|523.21|0
1653533050000|2022-05-26 02:44:10|526.44|523.08|526.57|523.21|526.94|523.58|526.44|523.08|0
1653533060000|2022-05-26 02:44:20|526.44|523.08|526.19|522.83|526.44|523.08|526.19|522.83|0
1653533070000|2022-05-26 02:44:30|526.32|522.96|526.44|523.08|526.44|523.08|526.32|522.96|0
1653533080000|2022-05-26 02:44:40|526.69|523.33|526.57|523.21|526.69|523.33|526.57|523.21|0
1653533090000|2022-05-26 02:44:50|526.69|523.33|525.95|522.59|526.69|523.33|525.95|522.59|0
1653533100000|2022-05-26 02:45:00|525.7|522.34|525.45|522.09|525.7|522.34|525.45|522.09|0
1653533110000|2022-05-26 02:45:10|525.33|521.97|525.2|521.84|525.45|522.09|525.2|521.84|0
1653533120000|2022-05-26 02:45:20|525.33|521.97|525.7|522.34|525.7|522.34|525.33|521.97|0
1653533130000|2022-05-26 02:45:30|525.33|521.97|525.58|522.22|525.58|522.22|525.33|521.97|0
1653533140000|2022-05-26 02:45:40|525.7|522.34|525.95|522.59|525.95|522.59|525.7|522.34|0
1653533150000|2022-05-26 02:45:50|526.19|522.83|526.19|522.83|526.19|522.83|525.95|522.59|0
1653533160000|2022-05-26 02:46:00|526.32|522.96|526.32|522.96|526.32|522.96|526.32|522.96|0
1653533170000|2022-05-26 02:46:10|525.95|522.59|525.7|522.34|525.95|522.59|525.7|522.34|0
1653533180000|2022-05-26 02:46:20|525.95|522.59|525.83|522.47|525.95|522.59|525.7|522.34|0
1653533190000|2022-05-26 02:46:30|525.95|522.59|525.58|522.22|525.95|522.59|525.58|522.22|0
1653533200000|2022-05-26 02:46:40|525.45|522.09|525.58|522.22|525.58|522.22|525.45|522.09|0
1653533210000|2022-05-26 02:46:50|525.45|522.09|524.95|521.59|525.45|522.09|524.95|521.59|0
1653533220000|2022-05-26 02:47:00|525.08|521.72|525.45|522.09|525.45|522.09|525.08|521.72|0
1653533230000|2022-05-26 02:47:10|525.7|522.34|525.45|522.09|525.7|522.34|525.45|522.09|0
1653533240000|2022-05-26 02:47:20|525.33|521.97|525.7|522.34|525.7|522.34|525.33|521.97|0
1653533250000|2022-05-26 02:47:30|525.94|522.58|526.07|522.71|526.07|522.71|525.94|522.58|0
1653533260000|2022-05-26 02:47:40|526.19|522.83|526.19|522.83|526.32|522.96|526.19|522.83|0
1653533270000|2022-05-26 02:47:50|526.07|522.71|526.32|522.96|526.32|522.96|526.07|522.71|0
1653533280000|2022-05-26 02:48:00|526.69|523.33|526.57|523.21|526.69|523.33|526.57|523.21|0
1653533290000|2022-05-26 02:48:10|526.44|523.08|526.44|523.08|526.57|523.21|526.32|522.96|0
1653533300000|2022-05-26 02:48:20|526.69|523.33|526.57|523.21|526.69|523.33|526.57|523.21|0
1653533310000|2022-05-26 02:48:30|526.44|523.08|526.32|522.96|526.69|523.33|526.32|522.96|0
1653533320000|2022-05-26 02:48:40|526.44|523.08|526.44|523.08|526.44|523.08|526.44|523.08|0
1653533330000|2022-05-26 02:48:50|526.19|522.83|526.44|523.08|526.44|523.08|526.19|522.83|0
1653533340000|2022-05-26 02:49:00|526.32|522.96|526.32|522.96|526.32|522.96|526.32|522.96|0
1653533350000|2022-05-26 02:49:10|526.44|523.08|526.44|523.08|526.44|523.08|526.44|523.08|0
1653533360000|2022-05-26 02:49:20|526.57|523.21|526.32|522.96|526.57|523.21|526.32|522.96|0
1653533370000|2022-05-26 02:49:30|526.19|522.83|526.32|522.96|526.44|523.08|526.19|522.83|0
1653533380000|2022-05-26 02:49:40|526.44|523.08|526.19|522.83|526.69|523.33|526.19|522.83|0
1653533390000|2022-05-26 02:49:50|526.44|523.08|526.69|523.33|526.69|523.33|526.44|523.08|0
1653533400000|2022-05-26 02:50:00|526.94|523.58|526.19|522.83|526.94|523.58|526.19|522.83|0
1653533410000|2022-05-26 02:50:10|526.32|522.96|526.19|522.83|526.44|523.08|526.19|522.83|0
1653533420000|2022-05-26 02:50:20|526.32|522.96|526.44|523.08|526.44|523.08|526.32|522.96|0
1653533430000|2022-05-26 02:50:30|526.69|523.33|526.44|523.08|526.69|523.33|526.44|523.08|0
1653533440000|2022-05-26 02:50:40|526.57|523.21|526.44|523.08|526.69|523.33|526.44|523.08|0
1653533450000|2022-05-26 02:50:50|526.19|522.83|526.19|522.83|526.32|522.96|526.19|522.83|0
1653533460000|2022-05-26 02:51:00|526.32|522.96|526.44|523.08|526.44|523.08|526.32|522.96|0
1653533470000|2022-05-26 02:51:10|526.19|522.83|526.44|523.08|526.44|523.08|526.07|522.71|0
1653533480000|2022-05-26 02:51:20|526.19|522.83|526.19|522.83|526.19|522.83|526.19|522.83|0
1653533490000|2022-05-26 02:51:30|526.32|522.96|526.57|523.21|526.57|523.21|526.32|522.96|0
1653533500000|2022-05-26 02:51:40|526.69|523.33|526.69|523.33|526.69|523.33|526.57|523.21|0
1653533510000|2022-05-26 02:51:50|526.57|523.21|526.57|523.21|526.57|523.21|526.57|523.21|0
1653533520000|2022-05-26 02:52:00|526.44|523.08|526.44|523.08|526.44|523.08|526.44|523.08|0
1653533530000|2022-05-26 02:52:10|526.32|522.96|526.44|523.08|526.44|523.08|526.32|522.96|0
1653533540000|2022-05-26 02:52:20|526.57|523.21|526.57|523.21|526.57|523.21|526.57|523.21|0
1653533550000|2022-05-26 02:52:30|526.69|523.33|526.69|523.33|526.69|523.33|526.69|523.33|0
1653533560000|2022-05-26 02:52:40|526.57|523.21|526.32|522.96|526.57|523.21|526.32|522.96|0
1653533570000|2022-05-26 02:52:50|526.19|522.83|526.32|522.96|526.32|522.96|526.19|522.83|0
1653533580000|2022-05-26 02:53:00|526.19|522.83|525.83|522.47|526.19|522.83|525.83|522.47|0
1653533590000|2022-05-26 02:53:10|525.94|522.58|526.19|522.83|526.19|522.83|525.94|522.58|0
1653533600000|2022-05-26 02:53:20|525.94|522.58|525.94|522.58|526.07|522.71|525.94|522.58|0
1653533620000|2022-05-26 02:53:40|526.07|522.71|526.19|522.83|526.19|522.83|526.07|522.71|0
1653533640000|2022-05-26 02:54:00|526.07|522.71|525.7|522.34|526.07|522.71|525.7|522.34|0
1653533650000|2022-05-26 02:54:10|525.94|522.58|525.94|522.58|525.94|522.58|525.94|522.58|0
1653533660000|2022-05-26 02:54:20|526.07|522.71|525.94|522.58|526.19|522.83|525.94|522.58|0
1653533680000|2022-05-26 02:54:40|526.07|522.71|525.94|522.58|526.07|522.71|525.94|522.58|0
1653533700000|2022-05-26 02:55:00|526.19|522.83|526.19|522.83|526.19|522.83|526.19|522.83|0
1653533710000|2022-05-26 02:55:10|526.32|522.96|526.19|522.83|526.32|522.96|526.19|522.83|0
1653533720000|2022-05-26 02:55:20|526.32|522.96|526.44|523.08|526.44|523.08|526.32|522.96|0
1653533730000|2022-05-26 02:55:30|526.19|522.83|525.45|522.09|526.19|522.83|525.45|522.09|0
1653533740000|2022-05-26 02:55:40|525.7|522.34|525.7|522.34|525.7|522.34|525.7|522.34|0
1653533750000|2022-05-26 02:55:50|525.83|522.47|525.58|522.22|525.83|522.47|525.58|522.22|0
1653533760000|2022-05-26 02:56:00|525.45|522.09|525.94|522.58|525.94|522.58|525.45|522.09|0
1653533770000|2022-05-26 02:56:10|526.07|522.71|526.19|522.83|526.19|522.83|526.07|522.71|0
1653533780000|2022-05-26 02:56:20|526.44|523.08|526.32|522.96|526.44|523.08|526.32|522.96|0
1653533790000|2022-05-26 02:56:30|526.44|523.08|526.44|523.08|526.44|523.08|526.44|523.08|0
1653533800000|2022-05-26 02:56:40|526.69|523.33|527.18|523.82|527.18|523.82|526.69|523.33|0
1653533810000|2022-05-26 02:56:50|526.69|523.33|526.82|523.46|526.82|523.46|526.69|523.33|0
1653533820000|2022-05-26 02:57:00|526.93|523.57|526.69|523.33|526.93|523.57|526.69|523.33|0
1653533830000|2022-05-26 02:57:10|526.82|523.46|527.18|523.82|527.18|523.82|526.82|523.46|0
1653533840000|2022-05-26 02:57:20|526.93|523.57|527.18|523.82|527.18|523.82|526.93|523.57|0
1653533860000|2022-05-26 02:57:40|527.06|523.7|527.18|523.82|527.18|523.82|527.06|523.7|0
1653533870000|2022-05-26 02:57:50|527.31|523.95|526.69|523.33|527.31|523.95|526.69|523.33|0
1653533880000|2022-05-26 02:58:00|526.82|523.46|526.44|523.08|526.82|523.46|526.44|523.08|0
1653533890000|2022-05-26 02:58:10|526.69|523.33|526.57|523.21|526.69|523.33|526.44|523.08|0
1653533900000|2022-05-26 02:58:20|526.69|523.33|526.69|523.33|526.69|523.33|526.69|523.33|0
1653533910000|2022-05-26 02:58:30|526.57|523.21|526.57|523.21|526.57|523.21|526.57|523.21|0
1653533920000|2022-05-26 02:58:40|526.69|523.33|526.57|523.21|526.69|523.33|526.57|523.21|0
1653533930000|2022-05-26 02:58:50|526.44|523.08|526.44|523.08|526.44|523.08|526.32|522.96|0
1653533940000|2022-05-26 02:59:00|526.93|523.57|526.93|523.57|526.93|523.57|526.82|523.46|0
1653533950000|2022-05-26 02:59:10|526.82|523.46|527.43|524.07|527.43|524.07|526.82|523.46|0
1653533960000|2022-05-26 02:59:20|527.56|524.2|527.56|524.2|527.56|524.2|527.56|524.2|0
1653533970000|2022-05-26 02:59:30|527.31|523.95|527.31|523.95|527.43|524.07|527.31|523.95|0
1653533980000|2022-05-26 02:59:40|527.18|523.82|527.31|523.95|527.43|524.07|527.18|523.82|0
1653533990000|2022-05-26 02:59:50|527.18|523.82|527.43|524.07|527.43|524.07|527.18|523.82|0
1653534000000|2022-05-26 03:00:00|527.68|524.32|527.31|523.95|527.68|524.32|527.31|523.95|0
1653534010000|2022-05-26 03:00:10|527.18|523.82|527.18|523.82|527.56|524.2|527.18|523.82|0
1653534020000|2022-05-26 03:00:20|526.93|523.57|527.06|523.7|527.06|523.7|526.93|523.57|0
1653534030000|2022-05-26 03:00:30|527.18|523.82|526.93|523.57|527.18|523.82|526.93|523.57|0
1653534040000|2022-05-26 03:00:40|527.18|523.82|527.18|523.82|527.18|523.82|527.18|523.82|0
1653534050000|2022-05-26 03:00:50|527.31|523.95|527.93|524.57|527.93|524.57|527.31|523.95|0
1653534060000|2022-05-26 03:01:00|527.68|524.32|527.18|523.82|527.68|524.32|527.18|523.82|0
1653534070000|2022-05-26 03:01:10|527.31|523.95|527.56|524.2|527.56|524.2|527.31|523.95|0
1653534080000|2022-05-26 03:01:20|527.43|524.07|527.56|524.2|527.56|524.2|527.43|524.07|0
1653534090000|2022-05-26 03:01:30|527.68|524.32|527.18|523.82|527.68|524.32|527.18|523.82|0
1653534100000|2022-05-26 03:01:40|527.43|524.07|527.43|524.07|527.43|524.07|527.43|524.07|0
1653534110000|2022-05-26 03:01:50|527.31|523.95|527.56|524.2|527.56|524.2|527.31|523.95|0
1653534120000|2022-05-26 03:02:00|527.68|524.32|527.56|524.2|527.68|524.32|527.56|524.2|0
1653534130000|2022-05-26 03:02:10|527.43|524.07|527.18|523.82|527.43|524.07|527.18|523.82|0
1653534140000|2022-05-26 03:02:20|527.31|523.95|527.31|523.95|527.31|523.95|527.31|523.95|0
1653534150000|2022-05-26 03:02:30|527.18|523.82|526.93|523.57|527.18|523.82|526.93|523.57|0
1653534170000|2022-05-26 03:02:50|527.18|523.82|527.18|523.82|527.18|523.82|527.18|523.82|0
1653534180000|2022-05-26 03:03:00|527.43|524.07|527.56|524.2|527.68|524.32|527.31|523.95|0
1653534190000|2022-05-26 03:03:10|527.43|524.07|527.18|523.82|527.56|524.2|527.18|523.82|0
1653534200000|2022-05-26 03:03:20|527.31|523.95|527.31|523.95|527.31|523.95|527.18|523.82|0
1653534210000|2022-05-26 03:03:30|527.18|523.82|527.18|523.82|527.18|523.82|527.18|523.82|0
1653534220000|2022-05-26 03:03:40|527.06|523.7|527.18|523.82|527.18|523.82|527.06|523.7|0
1653534230000|2022-05-26 03:03:50|527.06|523.7|527.06|523.7|527.06|523.7|527.06|523.7|0
1653534240000|2022-05-26 03:04:00|527.18|523.82|527.18|523.82|527.18|523.82|527.18|523.82|0
1653534250000|2022-05-26 03:04:10|526.93|523.57|526.93|523.57|526.93|523.57|526.93|523.57|0
1653534260000|2022-05-26 03:04:20|526.69|523.33|527.06|523.7|527.06|523.7|526.69|523.33|0
1653534270000|2022-05-26 03:04:30|527.18|523.82|527.06|523.7|527.18|523.82|527.06|523.7|0
1653534290000|2022-05-26 03:04:50|527.18|523.82|527.18|523.82|527.18|523.82|527.18|523.82|0
1653534300000|2022-05-26 03:05:00|527.43|524.07|527.68|524.32|527.68|524.32|527.43|524.07|0
1653534310000|2022-05-26 03:05:10|527.81|524.45|528.17|524.81|528.17|524.81|527.81|524.45|0
1653534320000|2022-05-26 03:05:20|527.92|524.56|527.92|524.56|528.05|524.69|527.92|524.56|0
1653534330000|2022-05-26 03:05:30|528.17|524.81|527.68|524.32|528.17|524.81|527.68|524.32|0
1653534340000|2022-05-26 03:05:40|527.81|524.45|527.68|524.32|527.81|524.45|527.68|524.32|0
1653534350000|2022-05-26 03:05:50|527.43|524.07|527.68|524.32|527.81|524.45|527.43|524.07|0
1653534360000|2022-05-26 03:06:00|527.56|524.2|527.92|524.56|527.92|524.56|527.56|524.2|0
1653534370000|2022-05-26 03:06:10|528.17|524.81|528.17|524.81|528.17|524.81|528.05|524.69|0
1653534380000|2022-05-26 03:06:20|527.92|524.56|527.92|524.56|527.92|524.56|527.81|524.45|0
1653534390000|2022-05-26 03:06:30|527.56|524.2|527.81|524.45|527.81|524.45|527.56|524.2|0
1653534400000|2022-05-26 03:06:40|527.68|524.32|527.92|524.56|527.92|524.56|527.68|524.32|0
1653534410000|2022-05-26 03:06:50|528.17|524.81|528.42|525.06|528.42|525.06|528.17|524.81|0
1653534420000|2022-05-26 03:07:00|528.17|524.81|528.17|524.81|528.17|524.81|527.92|524.56|0
1653534430000|2022-05-26 03:07:10|528.3|524.94|528.42|525.06|528.42|525.06|528.17|524.81|0
1653534440000|2022-05-26 03:07:20|528.3|524.94|528.42|525.06|528.42|525.06|528.17|524.81|0
1653534450000|2022-05-26 03:07:30|528.67|525.31|529.04|525.68|529.04|525.68|528.67|525.31|0
1653534460000|2022-05-26 03:07:40|529.16|525.8|529.16|525.8|529.16|525.8|529.16|525.8|0
1653534470000|2022-05-26 03:07:50|529.41|526.05|529.16|525.8|529.41|526.05|529.16|525.8|0
1653534480000|2022-05-26 03:08:00|529.29|525.93|529.91|526.55|529.91|526.55|529.29|525.93|0
1653534490000|2022-05-26 03:08:10|529.66|526.3|530.53|527.17|530.53|527.17|529.66|526.3|0
1653534500000|2022-05-26 03:08:20|530.28|526.92|530.15|526.79|530.28|526.92|530.15|526.79|0
1653534510000|2022-05-26 03:08:30|529.66|526.3|530.28|526.92|530.28|526.92|529.66|526.3|0
1653534520000|2022-05-26 03:08:40|530.9|527.54|531.64|528.28|531.64|528.28|530.9|527.54|0
1653534530000|2022-05-26 03:08:50|531.39|528.03|532.88|529.52|532.88|529.52|531.27|527.91|0
1653534540000|2022-05-26 03:09:00|533.13|529.77|532.14|528.78|533.13|529.77|532.14|528.78|0
1653534550000|2022-05-26 03:09:10|533.38|530.02|533.01|529.65|533.38|530.02|532.88|529.52|0
1653534560000|2022-05-26 03:09:20|533.62|530.26|533.13|529.77|533.87|530.51|533.13|529.77|0
1653534570000|2022-05-26 03:09:30|532.63|529.27|533.26|529.9|533.26|529.9|532.63|529.27|0
1653534580000|2022-05-26 03:09:40|533.13|529.77|533.01|529.65|533.13|529.77|532.88|529.52|0
1653534590000|2022-05-26 03:09:50|532.38|529.02|533.38|530.02|533.38|530.02|532.14|528.78|0
1653534600000|2022-05-26 03:10:00|533.13|529.77|534.86|531.5|534.86|531.5|533.13|529.77|0
1653534610000|2022-05-26 03:10:10|534.74|531.38|533.87|530.51|534.74|531.38|533.87|530.51|0
1653534620000|2022-05-26 03:10:20|534.12|530.76|533.75|530.39|534.12|530.76|533.62|530.26|0
1653534630000|2022-05-26 03:10:30|533.87|530.51|533.62|530.26|534.12|530.76|533.62|530.26|0
1653534640000|2022-05-26 03:10:40|533.38|530.02|533.26|529.9|533.38|530.02|533.26|529.9|0
1653534650000|2022-05-26 03:10:50|533.01|529.65|532.88|529.52|533.01|529.65|532.88|529.52|0
1653534660000|2022-05-26 03:11:00|532.76|529.4|533.5|530.14|534|530.64|532.76|529.4|0
1653534670000|2022-05-26 03:11:10|533.62|530.26|533.62|530.26|533.75|530.39|533.62|530.26|0
1653534680000|2022-05-26 03:11:20|533.87|530.51|533.75|530.39|533.87|530.51|533.75|530.39|0
1653534690000|2022-05-26 03:11:30|533.87|530.51|533.75|530.39|534|530.64|533.75|530.39|0
1653534700000|2022-05-26 03:11:40|533.87|530.51|534.12|530.76|534.12|530.76|533.75|530.39|0
1653534710000|2022-05-26 03:11:50|534.5|531.14|534.62|531.26|534.86|531.5|534.5|531.14|0
1653534720000|2022-05-26 03:12:00|534.25|530.89|533.75|530.39|534.25|530.89|533.75|530.39|0
1653534730000|2022-05-26 03:12:10|534|530.64|534.5|531.14|534.5|531.14|533.87|530.51|0
1653534740000|2022-05-26 03:12:20|534.74|531.38|534.62|531.26|534.86|531.5|534.62|531.26|0
1653534750000|2022-05-26 03:12:30|535.11|531.75|535.36|532|535.36|532|535.11|531.75|0
1653534760000|2022-05-26 03:12:40|535.24|531.88|535.36|532|535.36|532|534.62|531.26|0
1653534770000|2022-05-26 03:12:50|535.11|531.75|534.86|531.5|535.11|531.75|534.86|531.5|0
1653534780000|2022-05-26 03:13:00|534.62|531.26|534.62|531.26|534.62|531.26|534.37|531.01|0
1653534790000|2022-05-26 03:13:10|534.5|531.14|534.25|530.89|534.74|531.38|534.25|530.89|0
1653534800000|2022-05-26 03:13:20|534.12|530.76|534.37|531.01|534.5|531.14|534.12|530.76|0
1653534810000|2022-05-26 03:13:30|534.62|531.26|534.25|530.89|534.62|531.26|534.25|530.89|0
1653534820000|2022-05-26 03:13:40|534.12|530.76|534.37|531.01|534.37|531.01|534.12|530.76|0
1653534830000|2022-05-26 03:13:50|534.12|530.76|534.12|530.76|534.12|530.76|533.62|530.26|0
1653534840000|2022-05-26 03:14:00|534.25|530.89|534|530.64|534.25|530.89|534|530.64|0
1653534850000|2022-05-26 03:14:10|534.12|530.76|533.75|530.39|534.12|530.76|533.75|530.39|0
1653534860000|2022-05-26 03:14:20|533.62|530.26|533.62|530.26|533.62|530.26|533.38|530.02|0
1653534870000|2022-05-26 03:14:30|533.38|530.02|533.38|530.02|533.38|530.02|533.26|529.9|0
1653534880000|2022-05-26 03:14:40|533.26|529.9|533.26|529.9|533.38|530.02|533.26|529.9|0
1653534890000|2022-05-26 03:14:50|533.87|530.51|534.12|530.76|534.12|530.76|533.75|530.39|0
1653534900000|2022-05-26 03:15:00|534.37|531.01|534.74|531.38|534.74|531.38|534.12|530.76|0
1653534910000|2022-05-26 03:15:10|534.86|531.5|535.11|531.75|535.11|531.75|534.86|531.5|0
1653534920000|2022-05-26 03:15:20|534.99|531.63|534.74|531.38|535.11|531.75|534.74|531.38|0
1653534930000|2022-05-26 03:15:30|534.62|531.26|534.12|530.76|534.62|531.26|534.12|530.76|0
1653534940000|2022-05-26 03:15:40|533.87|530.51|534.37|531.01|534.37|531.01|533.87|530.51|0
1653534950000|2022-05-26 03:15:50|534.25|530.89|534.37|531.01|534.37|531.01|534.25|530.89|0
1653534960000|2022-05-26 03:16:00|534.12|530.76|534.62|531.26|534.62|531.26|534.12|530.76|0
1653534970000|2022-05-26 03:16:10|534.37|531.01|533.87|530.51|534.37|531.01|533.87|530.51|0
1653534980000|2022-05-26 03:16:20|534|530.64|533.87|530.51|534|530.64|533.87|530.51|0
1653534990000|2022-05-26 03:16:30|534|530.64|533.87|530.51|534|530.64|533.87|530.51|0
1653535000000|2022-05-26 03:16:40|533.62|530.26|534|530.64|534|530.64|533.62|530.26|0
1653535010000|2022-05-26 03:16:50|534.25|530.89|534.37|531.01|534.37|531.01|534.12|530.76|0
1653535020000|2022-05-26 03:17:00|534.5|531.14|534.37|531.01|534.62|531.26|534.37|531.01|0
1653535030000|2022-05-26 03:17:10|534|530.64|534.62|531.26|534.62|531.26|534|530.64|0
1653535040000|2022-05-26 03:17:20|534.37|531.01|534.62|531.26|534.62|531.26|534.37|531.01|0
1653535050000|2022-05-26 03:17:30|535.36|532|534.99|531.63|535.36|532|534.99|531.63|0
1653535060000|2022-05-26 03:17:40|535.11|531.75|536.1|532.74|536.1|532.74|535.11|531.75|0
1653535070000|2022-05-26 03:17:50|536.23|532.87|536.35|532.99|536.35|532.99|536.23|532.87|0
1653535080000|2022-05-26 03:18:00|536.23|532.87|536.73|533.37|536.85|533.49|536.23|532.87|0
1653535090000|2022-05-26 03:18:10|536.85|533.49|536.23|532.87|536.85|533.49|536.23|532.87|0
1653535100000|2022-05-26 03:18:20|536.48|533.12|536.35|532.99|536.48|533.12|535.85|532.49|0
1653535110000|2022-05-26 03:18:30|536.23|532.87|535.74|532.38|536.23|532.87|535.74|532.38|0
1653535120000|2022-05-26 03:18:40|535.61|532.25|535.98|532.62|535.98|532.62|535.61|532.25|0
1653535130000|2022-05-26 03:18:50|536.35|532.99|536.23|532.87|536.35|532.99|536.23|532.87|0
1653535140000|2022-05-26 03:19:00|536.1|532.74|537.34|533.98|537.97|534.61|536.1|532.74|0
1653535150000|2022-05-26 03:19:10|537.09|533.73|537.84|534.48|537.84|534.48|537.09|533.73|0
1653535160000|2022-05-26 03:19:20|537.97|534.61|537.72|534.36|538.22|534.86|537.72|534.36|0
1653535170000|2022-05-26 03:19:30|537.59|534.23|537.34|533.98|537.59|534.23|537.34|533.98|0
1653535180000|2022-05-26 03:19:40|537.59|534.23|537.59|534.23|537.59|534.23|537.34|533.98|0
1653535190000|2022-05-26 03:19:50|537.34|533.98|537.22|533.86|537.34|533.98|537.22|533.86|0
1653535200000|2022-05-26 03:20:00|537.34|533.98|536.73|533.37|537.59|534.23|536.73|533.37|0
1653535210000|2022-05-26 03:20:10|536.6|533.24|536.1|532.74|536.6|533.24|536.1|532.74|0
1653535220000|2022-05-26 03:20:20|535.85|532.49|535.85|532.49|536.1|532.74|535.85|532.49|0
1653535230000|2022-05-26 03:20:30|535.74|532.38|535.61|532.25|535.74|532.38|535.61|532.25|0
1653535240000|2022-05-26 03:20:40|535.36|532|535.61|532.25|535.61|532.25|535.36|532|0
1653535250000|2022-05-26 03:20:50|535.85|532.49|535.74|532.38|535.98|532.62|535.61|532.25|0
1653535260000|2022-05-26 03:21:00|535.61|532.25|535.36|532|535.61|532.25|535.36|532|0
1653535270000|2022-05-26 03:21:10|535.11|531.75|534.99|531.63|535.11|531.75|534.86|531.5|0
1653535280000|2022-05-26 03:21:20|535.11|531.75|534.61|531.25|535.11|531.75|534.61|531.25|0
1653535290000|2022-05-26 03:21:30|534.86|531.5|534.86|531.5|534.86|531.5|534.61|531.25|0
1653535300000|2022-05-26 03:21:40|535.11|531.75|535.11|531.75|535.24|531.88|535.11|531.75|0
1653535310000|2022-05-26 03:21:50|535.24|531.88|535.11|531.75|535.24|531.88|535.11|531.75|0
1653535320000|2022-05-26 03:22:00|534.86|531.5|535.11|531.75|535.24|531.88|534.86|531.5|0
1653535330000|2022-05-26 03:22:10|534.99|531.63|534.86|531.5|535.11|531.75|534.86|531.5|0
1653535340000|2022-05-26 03:22:20|535.11|531.75|534.86|531.5|535.11|531.75|534.86|531.5|0
1653535350000|2022-05-26 03:22:30|534.74|531.38|534.99|531.63|534.99|531.63|534.74|531.38|0
1653535360000|2022-05-26 03:22:40|534.86|531.5|534.61|531.25|534.86|531.5|534.61|531.25|0
1653535370000|2022-05-26 03:22:50|534.86|531.5|534.86|531.5|534.86|531.5|534.86|531.5|0
1653535380000|2022-05-26 03:23:00|534.61|531.25|534.37|531.01|534.61|531.25|534.37|531.01|0
1653535390000|2022-05-26 03:23:10|534.61|531.25|534.61|531.25|534.61|531.25|534.61|531.25|0
1653535400000|2022-05-26 03:23:20|534.37|531.01|534.5|531.14|534.61|531.25|534.37|531.01|0
1653535410000|2022-05-26 03:23:30|534.61|531.25|534.61|531.25|534.61|531.25|534.37|531.01|0
1653535420000|2022-05-26 03:23:40|534.5|531.14|533.75|530.39|534.5|531.14|533.75|530.39|0
1653535430000|2022-05-26 03:23:50|533.62|530.26|533.87|530.51|533.87|530.51|533.62|530.26|0
1653535440000|2022-05-26 03:24:00|533.62|530.26|533.75|530.39|533.75|530.39|533.62|530.26|0
1653535450000|2022-05-26 03:24:10|533.62|530.26|533.5|530.14|533.62|530.26|533.5|530.14|0
1653535460000|2022-05-26 03:24:20|533.62|530.26|533.38|530.02|533.62|530.26|533.38|530.02|0
1653535470000|2022-05-26 03:24:30|533.13|529.77|533.13|529.77|533.13|529.77|533.13|529.77|0
1653535480000|2022-05-26 03:24:40|533.38|530.02|533.38|530.02|533.38|530.02|533.38|530.02|0
1653535490000|2022-05-26 03:24:50|533.5|530.14|533.5|530.14|533.5|530.14|533.38|530.02|0
1653535500000|2022-05-26 03:25:00|532.88|529.52|533.38|530.02|533.38|530.02|532.88|529.52|0
1653535510000|2022-05-26 03:25:10|533.62|530.26|533.87|530.51|533.87|530.51|533.62|530.26|0
1653535520000|2022-05-26 03:25:20|533.62|530.26|533.62|530.26|533.62|530.26|533.62|530.26|0
1653535530000|2022-05-26 03:25:30|533.87|530.51|533.87|530.51|533.87|530.51|533.87|530.51|0
1653535540000|2022-05-26 03:25:40|534|530.64|533.87|530.51|534|530.64|533.87|530.51|0
1653535550000|2022-05-26 03:25:50|534.12|530.76|534|530.64|534.12|530.76|533.87|530.51|0
1653535560000|2022-05-26 03:26:00|534.25|530.89|534.37|531.01|534.37|531.01|534.25|530.89|0
1653535570000|2022-05-26 03:26:10|534.61|531.25|534.86|531.5|534.86|531.5|534.61|531.25|0
1653535580000|2022-05-26 03:26:20|534.61|531.25|534.5|531.14|534.74|531.38|534.5|531.14|0
1653535590000|2022-05-26 03:26:30|534.61|531.25|534.37|531.01|534.61|531.25|534.37|531.01|0
1653535610000|2022-05-26 03:26:50|534.5|531.14|534.25|530.89|534.5|531.14|534.25|530.89|0
1653535620000|2022-05-26 03:27:00|534.12|530.76|533.62|530.26|534.12|530.76|533.62|530.26|0
1653535630000|2022-05-26 03:27:10|533.37|530.01|533.13|529.77|533.37|530.01|533.13|529.77|0
1653535640000|2022-05-26 03:27:20|533.37|530.01|532.63|529.27|533.37|530.01|532.63|529.27|0
1653535650000|2022-05-26 03:27:30|532.88|529.52|532.63|529.27|532.88|529.52|532.63|529.27|0
1653535670000|2022-05-26 03:27:50|532.88|529.52|532.88|529.52|532.88|529.52|532.76|529.4|0
1653535680000|2022-05-26 03:28:00|532.63|529.27|532.76|529.4|532.88|529.52|532.63|529.27|0
1653535690000|2022-05-26 03:28:10|532.63|529.27|532.51|529.15|532.63|529.27|532.51|529.15|0
1653535700000|2022-05-26 03:28:20|532.38|529.02|532.63|529.27|532.63|529.27|532.38|529.02|0
1653535710000|2022-05-26 03:28:30|532.88|529.52|532.63|529.27|532.88|529.52|532.63|529.27|0
1653535720000|2022-05-26 03:28:40|532.38|529.02|532.63|529.27|532.63|529.27|532.38|529.02|0
1653535730000|2022-05-26 03:28:50|532.51|529.15|532.51|529.15|532.51|529.15|532.38|529.02|0
1653535740000|2022-05-26 03:29:00|532.38|529.02|531.89|528.53|532.38|529.02|531.89|528.53|0
1653535750000|2022-05-26 03:29:10|532.02|528.66|531.77|528.41|532.02|528.66|531.77|528.41|0
1653535760000|2022-05-26 03:29:20|531.89|528.53|532.14|528.78|532.14|528.78|531.89|528.53|0
1653535770000|2022-05-26 03:29:30|531.89|528.53|532.14|528.78|532.14|528.78|531.89|528.53|0
1653535780000|2022-05-26 03:29:40|532.02|528.66|532.14|528.78|532.38|529.02|532.02|528.66|0
1653535790000|2022-05-26 03:29:50|531.89|528.53|532.38|529.02|532.38|529.02|531.89|528.53|0
1653535800000|2022-05-26 03:30:00|532.51|529.15|532.76|529.4|532.76|529.4|532.38|529.02|0
1653535810000|2022-05-26 03:30:10|533.13|529.77|532.38|529.02|533.13|529.77|532.38|529.02|0
1653535820000|2022-05-26 03:30:20|532.63|529.27|532.63|529.27|532.63|529.27|532.63|529.27|0
1653535830000|2022-05-26 03:30:30|532.38|529.02|532.63|529.27|532.63|529.27|532.38|529.02|0
1653535840000|2022-05-26 03:30:40|533.13|529.77|532.88|529.52|533.13|529.77|532.88|529.52|0
1653535850000|2022-05-26 03:30:50|533.13|529.77|533.13|529.77|533.13|529.77|533.13|529.77|0
1653535860000|2022-05-26 03:31:00|532.88|529.52|532.38|529.02|532.88|529.52|532.38|529.02|0
1653535870000|2022-05-26 03:31:10|532.63|529.27|532.38|529.02|532.63|529.27|532.38|529.02|0
1653535880000|2022-05-26 03:31:20|532.63|529.27|532.76|529.4|532.76|529.4|532.63|529.27|0
1653535890000|2022-05-26 03:31:30|532.88|529.52|533.01|529.65|533.01|529.65|532.88|529.52|0
1653535900000|2022-05-26 03:31:40|533.13|529.77|533.01|529.65|533.13|529.77|533.01|529.65|0
1653535910000|2022-05-26 03:31:50|533.13|529.77|533.13|529.77|533.37|530.01|533.13|529.77|0
1653535920000|2022-05-26 03:32:00|533.01|529.65|532.63|529.27|533.01|529.65|532.63|529.27|0
1653535930000|2022-05-26 03:32:10|532.76|529.4|532.63|529.27|532.76|529.4|532.63|529.27|0
1653535940000|2022-05-26 03:32:20|532.51|529.15|532.63|529.27|532.63|529.27|532.38|529.02|0
1653535960000|2022-05-26 03:32:40|532.38|529.02|532.02|528.66|532.38|529.02|532.02|528.66|0
1653535970000|2022-05-26 03:32:50|531.89|528.53|531.64|528.28|531.89|528.53|531.64|528.28|0
1653535980000|2022-05-26 03:33:00|531.39|528.03|530.9|527.54|531.39|528.03|530.4|527.04|0
1653535990000|2022-05-26 03:33:10|530.78|527.42|530.78|527.42|530.78|527.42|530.78|527.42|0
1653536000000|2022-05-26 03:33:20|530.9|527.54|530.4|527.04|530.9|527.54|530.4|527.04|0
1653536010000|2022-05-26 03:33:30|530.65|527.29|529.9|526.54|530.65|527.29|529.9|526.54|0
1653536030000|2022-05-26 03:33:50|530.15|526.79|529.9|526.54|530.15|526.79|529.66|526.3|0
1653536040000|2022-05-26 03:34:00|529.66|526.3|529.41|526.05|529.66|526.3|529.29|525.93|0
1653536050000|2022-05-26 03:34:10|529.29|525.93|529.41|526.05|529.41|526.05|529.16|525.8|0
1653536060000|2022-05-26 03:34:20|529.16|525.8|528.42|525.06|529.16|525.8|528.42|525.06|0
1653536070000|2022-05-26 03:34:30|528.67|525.31|528.79|525.43|528.79|525.43|528.42|525.06|0
1653536080000|2022-05-26 03:34:40|528.91|525.55|528.91|525.55|528.91|525.55|528.67|525.31|0
1653536090000|2022-05-26 03:34:50|529.04|525.68|529.41|526.05|529.41|526.05|529.04|525.68|0
1653536100000|2022-05-26 03:35:00|529.54|526.18|529.16|525.8|529.54|526.18|529.16|525.8|0
1653536110000|2022-05-26 03:35:10|528.91|525.55|529.41|526.05|529.41|526.05|528.91|525.55|0
1653536120000|2022-05-26 03:35:20|529.66|526.3|529.41|526.05|529.66|526.3|529.41|526.05|0
1653536130000|2022-05-26 03:35:30|529.29|525.93|529.16|525.8|529.29|525.93|528.91|525.55|0
1653536140000|2022-05-26 03:35:40|529.41|526.05|529.41|526.05|529.41|526.05|529.41|526.05|0
1653536150000|2022-05-26 03:35:50|529.29|525.93|529.29|525.93|529.29|525.93|529.29|525.93|0
1653536160000|2022-05-26 03:36:00|529.16|525.8|528.79|525.43|529.16|525.8|528.79|525.43|0
1653536170000|2022-05-26 03:36:10|528.67|525.31|529.16|525.8|529.16|525.8|528.67|525.31|0
1653536180000|2022-05-26 03:36:20|529.29|525.93|529.41|526.05|529.41|526.05|529.29|525.93|0
1653536190000|2022-05-26 03:36:30|529.54|526.18|529.66|526.3|529.66|526.3|529.41|526.05|0
1653536200000|2022-05-26 03:36:40|529.79|526.43|529.9|526.54|529.9|526.54|529.79|526.43|0
1653536210000|2022-05-26 03:36:50|530.15|526.79|530.15|526.79|530.15|526.79|529.9|526.54|0
1653536220000|2022-05-26 03:37:00|529.9|526.54|530.03|526.67|530.03|526.67|529.9|526.54|0
1653536230000|2022-05-26 03:37:10|530.15|526.79|530.15|526.79|530.15|526.79|530.15|526.79|0
1653536240000|2022-05-26 03:37:20|530.28|526.92|530.28|526.92|530.28|526.92|530.28|526.92|0
1653536250000|2022-05-26 03:37:30|530.4|527.04|530.28|526.92|530.4|527.04|529.9|526.54|0
1653536260000|2022-05-26 03:37:40|530.4|527.04|530.15|526.79|530.65|527.29|530.15|526.79|0
1653536270000|2022-05-26 03:37:50|529.9|526.54|529.9|526.54|529.9|526.54|529.9|526.54|0
1653536280000|2022-05-26 03:38:00|530.03|526.67|529.79|526.43|530.03|526.67|529.79|526.43|0
1653536290000|2022-05-26 03:38:10|529.9|526.54|529.79|526.43|529.9|526.54|529.79|526.43|0
1653536300000|2022-05-26 03:38:20|529.9|526.54|529.9|526.54|529.9|526.54|529.9|526.54|0
1653536310000|2022-05-26 03:38:30|529.66|526.3|529.54|526.18|529.79|526.43|529.41|526.05|0
1653536320000|2022-05-26 03:38:40|529.79|526.43|529.79|526.43|529.79|526.43|529.66|526.3|0
1653536330000|2022-05-26 03:38:50|529.9|526.54|530.15|526.79|530.15|526.79|529.9|526.54|0
1653536340000|2022-05-26 03:39:00|530.28|526.92|530.15|526.79|530.28|526.92|530.15|526.79|0
1653536350000|2022-05-26 03:39:10|530.03|526.67|530.15|526.79|530.15|526.79|530.03|526.67|0
1653536360000|2022-05-26 03:39:20|530.4|527.04|530.4|527.04|530.4|527.04|530.4|527.04|0
1653536370000|2022-05-26 03:39:30|530.65|527.29|530.9|527.54|530.9|527.54|530.65|527.29|0
1653536380000|2022-05-26 03:39:40|530.78|527.42|530.9|527.54|530.9|527.54|530.78|527.42|0
1653536390000|2022-05-26 03:39:50|531.14|527.78|531.14|527.78|531.14|527.78|531.14|527.78|0
1653536400000|2022-05-26 03:40:00|530.9|527.54|530.4|527.04|530.9|527.54|530.4|527.04|0
1653536410000|2022-05-26 03:40:10|530.65|527.29|530.53|527.17|530.65|527.29|530.53|527.17|0
1653536420000|2022-05-26 03:40:20|530.65|527.29|530.65|527.29|530.65|527.29|530.65|527.29|0
1653536440000|2022-05-26 03:40:40|530.4|527.04|530.4|527.04|530.4|527.04|530.4|527.04|0
1653536450000|2022-05-26 03:40:50|530.15|526.79|530.03|526.67|530.15|526.79|529.79|526.43|0
1653536460000|2022-05-26 03:41:00|529.9|526.54|529.79|526.43|529.9|526.54|529.66|526.3|0
1653536470000|2022-05-26 03:41:10|529.66|526.3|529.66|526.3|529.66|526.3|529.66|526.3|0
1653536480000|2022-05-26 03:41:20|529.9|526.54|529.9|526.54|529.9|526.54|529.66|526.3|0
1653536490000|2022-05-26 03:41:30|529.79|526.43|530.4|527.04|530.4|527.04|529.79|526.43|0
1653536500000|2022-05-26 03:41:40|530.65|527.29|530.4|527.04|530.65|527.29|530.4|527.04|0
1653536510000|2022-05-26 03:41:50|530.15|526.79|530.28|526.92|530.4|527.04|530.15|526.79|0
1653536520000|2022-05-26 03:42:00|530.4|527.04|530.03|526.67|530.4|527.04|529.9|526.54|0
1653536530000|2022-05-26 03:42:10|529.9|526.54|530.15|526.79|530.15|526.79|529.9|526.54|0
1653536540000|2022-05-26 03:42:20|529.9|526.54|529.9|526.54|529.9|526.54|529.9|526.54|0
1653536550000|2022-05-26 03:42:30|529.66|526.3|529.29|525.93|529.66|526.3|529.29|525.93|0
1653536560000|2022-05-26 03:42:40|529.41|526.05|528.91|525.55|529.41|526.05|528.91|525.55|0
1653536570000|2022-05-26 03:42:50|529.16|525.8|529.29|525.93|529.41|526.05|529.16|525.8|0
1653536580000|2022-05-26 03:43:00|529.04|525.68|528.67|525.31|529.04|525.68|528.55|525.19|0
1653536590000|2022-05-26 03:43:10|528.91|525.55|529.16|525.8|529.16|525.8|528.91|525.55|0
1653536600000|2022-05-26 03:43:20|529.04|525.68|529.41|526.05|529.41|526.05|529.04|525.68|0
1653536620000|2022-05-26 03:43:40|529.29|525.93|528.79|525.43|529.29|525.93|528.79|525.43|0
1653536630000|2022-05-26 03:43:50|529.04|525.68|528.91|525.55|529.04|525.68|528.91|525.55|0
1653536640000|2022-05-26 03:44:00|529.16|525.8|529.04|525.68|529.29|525.93|529.04|525.68|0
1653536650000|2022-05-26 03:44:10|529.16|525.8|528.67|525.31|529.16|525.8|528.67|525.31|0
1653536660000|2022-05-26 03:44:20|528.91|525.55|528.91|525.55|528.91|525.55|528.91|525.55|0
1653536670000|2022-05-26 03:44:30|529.04|525.68|529.16|525.8|529.16|525.8|529.04|525.68|0
1653536680000|2022-05-26 03:44:40|528.91|525.55|528.79|525.43|529.04|525.68|528.79|525.43|0
1653536690000|2022-05-26 03:44:50|529.16|525.8|529.16|525.8|529.29|525.93|529.16|525.8|0
1653536700000|2022-05-26 03:45:00|529.41|526.05|529.04|525.68|529.41|526.05|529.04|525.68|0
1653536710000|2022-05-26 03:45:10|529.16|525.8|529.41|526.05|529.41|526.05|529.16|525.8|0
1653536720000|2022-05-26 03:45:20|529.04|525.68|529.04|525.68|529.04|525.68|529.04|525.68|0
1653536730000|2022-05-26 03:45:30|529.41|526.05|529.41|526.05|529.41|526.05|529.29|525.93|0
1653536740000|2022-05-26 03:45:40|529.54|526.18|529.41|526.05|529.54|526.18|529.41|526.05|0
1653536750000|2022-05-26 03:45:50|528.91|525.55|529.29|525.93|529.29|525.93|528.91|525.55|0
1653536760000|2022-05-26 03:46:00|529.04|525.68|529.04|525.68|529.04|525.68|529.04|525.68|0
1653536770000|2022-05-26 03:46:10|529.41|526.05|528.91|525.55|529.41|526.05|528.91|525.55|0
1653536780000|2022-05-26 03:46:20|529.16|525.8|529.16|525.8|529.29|525.93|529.16|525.8|0
1653536790000|2022-05-26 03:46:30|529.29|525.93|529.41|526.05|529.54|526.18|529.29|525.93|0
1653536800000|2022-05-26 03:46:40|529.66|526.3|529.66|526.3|529.66|526.3|529.66|526.3|0
1653536810000|2022-05-26 03:46:50|529.41|526.05|529.66|526.3|529.66|526.3|529.41|526.05|0
1653536820000|2022-05-26 03:47:00|529.54|526.18|529.66|526.3|529.66|526.3|529.54|526.18|0
1653536830000|2022-05-26 03:47:10|529.41|526.05|529.41|526.05|529.66|526.3|529.41|526.05|0
1653536840000|2022-05-26 03:47:20|529.54|526.18|529.41|526.05|529.66|526.3|529.41|526.05|0
1653536850000|2022-05-26 03:47:30|529.29|525.93|529.29|525.93|529.29|525.93|529.29|525.93|0
1653536860000|2022-05-26 03:47:40|529.41|526.05|529.41|526.05|529.41|526.05|529.41|526.05|0
1653536870000|2022-05-26 03:47:50|529.54|526.18|529.66|526.3|529.66|526.3|529.54|526.18|0
1653536890000|2022-05-26 03:48:10|529.41|526.05|529.29|525.93|529.41|526.05|529.16|525.8|0
1653536900000|2022-05-26 03:48:20|529.41|526.05|529.41|526.05|529.41|526.05|529.41|526.05|0
1653536910000|2022-05-26 03:48:30|529.16|525.8|529.41|526.05|529.41|526.05|529.16|525.8|0
1653536920000|2022-05-26 03:48:40|529.16|525.8|529.41|526.05|529.41|526.05|529.16|525.8|0
1653536930000|2022-05-26 03:48:50|529.54|526.18|529.54|526.18|529.54|526.18|529.54|526.18|0
1653536940000|2022-05-26 03:49:00|529.66|526.3|529.41|526.05|529.66|526.3|529.41|526.05|0
1653536950000|2022-05-26 03:49:10|529.16|525.8|529.54|526.18|529.66|526.3|529.16|525.8|0
1653536960000|2022-05-26 03:49:20|529.41|526.05|529.54|526.18|529.54|526.18|529.41|526.05|0
1653536970000|2022-05-26 03:49:30|529.66|526.3|529.78|526.42|529.78|526.42|529.66|526.3|0
1653536980000|2022-05-26 03:49:40|529.41|526.05|529.41|526.05|529.41|526.05|529.41|526.05|0
1653536990000|2022-05-26 03:49:50|529.29|525.93|528.91|525.55|529.29|525.93|528.91|525.55|0
1653537000000|2022-05-26 03:50:00|529.41|526.05|529.16|525.8|529.41|526.05|529.04|525.68|0
1653537010000|2022-05-26 03:50:10|529.29|525.93|529.41|526.05|529.41|526.05|529.16|525.8|0
1653537020000|2022-05-26 03:50:20|529.54|526.18|529.66|526.3|529.66|526.3|529.54|526.18|0
1653537030000|2022-05-26 03:50:30|529.9|526.54|529.9|526.54|529.9|526.54|529.9|526.54|0
1653537040000|2022-05-26 03:50:40|529.78|526.42|529.9|526.54|529.9|526.54|529.78|526.42|0
1653537050000|2022-05-26 03:50:50|529.66|526.3|529.9|526.54|529.9|526.54|529.66|526.3|0
1653537060000|2022-05-26 03:51:00|529.78|526.42|529.66|526.3|529.78|526.42|529.66|526.3|0
1653537090000|2022-05-26 03:51:30|529.9|526.54|529.66|526.3|529.9|526.54|529.66|526.3|0
1653537100000|2022-05-26 03:51:40|529.78|526.42|529.41|526.05|529.78|526.42|529.41|526.05|0
1653537120000|2022-05-26 03:52:00|529.54|526.18|529.16|525.8|529.54|526.18|529.16|525.8|0
1653537130000|2022-05-26 03:52:10|529.29|525.93|529.41|526.05|529.41|526.05|529.29|525.93|0
1653537140000|2022-05-26 03:52:20|529.66|526.3|529.66|526.3|529.66|526.3|529.66|526.3|0
1653537170000|2022-05-26 03:52:50|529.78|526.42|529.78|526.42|529.78|526.42|529.78|526.42|0
1653537180000|2022-05-26 03:53:00|529.66|526.3|529.9|526.54|529.9|526.54|529.66|526.3|0
1653537200000|2022-05-26 03:53:20|529.66|526.3|529.66|526.3|529.66|526.3|529.66|526.3|0
1653537210000|2022-05-26 03:53:30|529.41|526.05|529.41|526.05|529.41|526.05|529.41|526.05|0
1653537220000|2022-05-26 03:53:40|529.04|525.68|529.04|525.68|529.04|525.68|529.04|525.68|0
1653537230000|2022-05-26 03:53:50|529.16|525.8|529.16|525.8|529.16|525.8|529.16|525.8|0
1653537240000|2022-05-26 03:54:00|529.29|525.93|529.54|526.18|529.54|526.18|529.29|525.93|0
1653537250000|2022-05-26 03:54:10|529.41|526.05|529.66|526.3|529.66|526.3|529.41|526.05|0
1653537260000|2022-05-26 03:54:20|529.78|526.42|529.78|526.42|529.78|526.42|529.78|526.42|0
1653537270000|2022-05-26 03:54:30|529.9|526.54|529.66|526.3|529.9|526.54|529.66|526.3|0
1653537280000|2022-05-26 03:54:40|529.54|526.18|529.41|526.05|529.54|526.18|529.41|526.05|0
1653537290000|2022-05-26 03:54:50|529.54|526.18|529.54|526.18|529.54|526.18|529.54|526.18|0
1653537300000|2022-05-26 03:55:00|529.66|526.3|529.9|526.54|529.9|526.54|529.66|526.3|0
1653537310000|2022-05-26 03:55:10|529.78|526.42|529.66|526.3|529.78|526.42|529.66|526.3|0
1653537320000|2022-05-26 03:55:20|529.54|526.18|529.29|525.93|529.54|526.18|529.29|525.93|0
1653537330000|2022-05-26 03:55:30|529.16|525.8|529.16|525.8|529.29|525.93|529.16|525.8|0
1653537340000|2022-05-26 03:55:40|528.91|525.55|529.16|525.8|529.16|525.8|528.91|525.55|0
1653537350000|2022-05-26 03:55:50|528.91|525.55|528.66|525.3|528.91|525.55|528.66|525.3|0
1653537360000|2022-05-26 03:56:00|528.55|525.19|528.55|525.19|528.55|525.19|528.55|525.19|0
1653537370000|2022-05-26 03:56:10|528.42|525.06|527.43|524.07|528.42|525.06|527.43|524.07|0
1653537380000|2022-05-26 03:56:20|527.18|523.82|527.67|524.31|527.67|524.31|527.18|523.82|0
1653537390000|2022-05-26 03:56:30|527.92|524.56|528.17|524.81|528.17|524.81|527.92|524.56|0
1653537400000|2022-05-26 03:56:40|528.42|525.06|528.17|524.81|528.55|525.19|528.17|524.81|0
1653537410000|2022-05-26 03:56:50|528.42|525.06|528.17|524.81|528.42|525.06|528.17|524.81|0
1653537420000|2022-05-26 03:57:00|527.92|524.56|527.67|524.31|527.92|524.56|527.67|524.31|0
1653537430000|2022-05-26 03:57:10|527.43|524.07|526.93|523.57|527.43|524.07|526.68|523.32|0
1653537440000|2022-05-26 03:57:20|526.68|523.32|526.68|523.32|526.68|523.32|526.68|523.32|0
1653537450000|2022-05-26 03:57:30|526.43|523.07|526.68|523.32|526.68|523.32|526.43|523.07|0
1653537460000|2022-05-26 03:57:40|526.19|522.83|526.19|522.83|526.19|522.83|526.19|522.83|0
1653537470000|2022-05-26 03:57:50|526.32|522.96|526.43|523.07|526.43|523.07|526.32|522.96|0
1653537480000|2022-05-26 03:58:00|526.32|522.96|525.94|522.58|526.32|522.96|525.94|522.58|0
1653537490000|2022-05-26 03:58:10|526.07|522.71|526.81|523.45|526.81|523.45|526.07|522.71|0
1653537500000|2022-05-26 03:58:20|526.68|523.32|526.68|523.32|526.93|523.57|526.68|523.32|0
1653537520000|2022-05-26 03:58:40|526.43|523.07|526.68|523.32|526.68|523.32|526.43|523.07|0
1653537530000|2022-05-26 03:58:50|526.56|523.2|526.81|523.45|526.81|523.45|526.56|523.2|0
1653537540000|2022-05-26 03:59:00|526.68|523.32|526.68|523.32|526.68|523.32|526.68|523.32|0
1653537550000|2022-05-26 03:59:10|526.93|523.57|526.93|523.57|526.93|523.57|526.93|523.57|0
1653537560000|2022-05-26 03:59:20|526.68|523.32|526.93|523.57|526.93|523.57|526.68|523.32|0
1653537570000|2022-05-26 03:59:30|526.81|523.45|526.81|523.45|526.81|523.45|526.81|523.45|0
1653537580000|2022-05-26 03:59:40|526.93|523.57|527.18|523.82|527.18|523.82|526.93|523.57|0
1653537590000|2022-05-26 03:59:50|526.93|523.57|527.06|523.7|527.06|523.7|526.93|523.57|0
1653537600000|2022-05-26 04:00:00|526.93|523.57|526.56|523.2|526.93|523.57|526.56|523.2|0
1653537610000|2022-05-26 04:00:10|526.43|523.07|527.18|523.82|527.18|523.82|526.43|523.07|0
1653537620000|2022-05-26 04:00:20|527.06|523.7|527.43|524.07|527.43|524.07|527.06|523.7|0
1653537630000|2022-05-26 04:00:30|527.67|524.31|527.55|524.19|527.67|524.31|527.55|524.19|0
1653537640000|2022-05-26 04:00:40|527.67|524.31|527.67|524.31|527.67|524.31|527.67|524.31|0
1653537650000|2022-05-26 04:00:50|527.8|524.44|527.67|524.31|527.8|524.44|527.67|524.31|0
1653537660000|2022-05-26 04:01:00|527.92|524.56|527.55|524.19|527.92|524.56|527.55|524.19|0
1653537670000|2022-05-26 04:01:10|527.67|524.31|527.06|523.7|527.67|524.31|527.06|523.7|0
1653537680000|2022-05-26 04:01:20|527.18|523.82|527.18|523.82|527.18|523.82|527.06|523.7|0
1653537690000|2022-05-26 04:01:30|527.43|524.07|527.43|524.07|527.55|524.19|527.43|524.07|0
1653537700000|2022-05-26 04:01:40|527.67|524.31|527.67|524.31|527.67|524.31|527.43|524.07|0
1653537710000|2022-05-26 04:01:50|527.43|524.07|527.55|524.19|527.55|524.19|527.43|524.07|0
1653537720000|2022-05-26 04:02:00|527.67|524.31|527.43|524.07|527.67|524.31|527.43|524.07|0
1653537730000|2022-05-26 04:02:10|527.55|524.19|527.92|524.56|527.92|524.56|527.55|524.19|0
1653537740000|2022-05-26 04:02:20|527.67|524.31|527.67|524.31|527.67|524.31|527.67|524.31|0
1653537750000|2022-05-26 04:02:30|527.92|524.56|527.92|524.56|527.92|524.56|527.67|524.31|0
1653537760000|2022-05-26 04:02:40|527.67|524.31|527.67|524.31|527.67|524.31|527.67|524.31|0
1653537770000|2022-05-26 04:02:50|527.92|524.56|527.92|524.56|527.92|524.56|527.92|524.56|0
1653537780000|2022-05-26 04:03:00|528.17|524.81|528.3|524.94|528.3|524.94|528.17|524.81|0
1653537790000|2022-05-26 04:03:10|528.17|524.81|528.42|525.06|528.42|525.06|528.17|524.81|0
1653537800000|2022-05-26 04:03:20|528.3|524.94|528.05|524.69|528.3|524.94|527.92|524.56|0
1653537810000|2022-05-26 04:03:30|528.17|524.81|528.17|524.81|528.17|524.81|528.17|524.81|0
1653537820000|2022-05-26 04:03:40|528.42|525.06|528.3|524.94|528.42|525.06|528.17|524.81|0
1653537830000|2022-05-26 04:03:50|528.17|524.81|528.17|524.81|528.17|524.81|528.05|524.69|0
1653537840000|2022-05-26 04:04:00|528.05|524.69|527.92|524.56|528.05|524.69|527.92|524.56|0
1653537850000|2022-05-26 04:04:10|527.67|524.31|527.92|524.56|527.92|524.56|527.67|524.31|0
1653537860000|2022-05-26 04:04:20|527.67|524.31|527.92|524.56|527.92|524.56|527.67|524.31|0
1653537870000|2022-05-26 04:04:30|527.8|524.44|527.67|524.31|527.92|524.56|527.67|524.31|0
1653537880000|2022-05-26 04:04:40|528.17|524.81|528.17|524.81|528.3|524.94|528.17|524.81|0
1653537890000|2022-05-26 04:04:50|528.3|524.94|528.3|524.94|528.3|524.94|528.3|524.94|0
1653537900000|2022-05-26 04:05:00|527.92|524.56|528.05|524.69|528.05|524.69|527.92|524.56|0
1653537910000|2022-05-26 04:05:10|527.92|524.56|528.05|524.69|528.17|524.81|527.92|524.56|0
1653537920000|2022-05-26 04:05:20|527.92|524.56|528.05|524.69|528.05|524.69|527.92|524.56|0
1653537930000|2022-05-26 04:05:30|528.17|524.81|528.05|524.69|528.17|524.81|528.05|524.69|0
1653537940000|2022-05-26 04:05:40|528.17|524.81|528.17|524.81|528.17|524.81|528.17|524.81|0
1653537970000|2022-05-26 04:06:10|528.05|524.69|528.05|524.69|528.17|524.81|527.92|524.56|0
1653537980000|2022-05-26 04:06:20|528.17|524.81|528.05|524.69|528.17|524.81|528.05|524.69|0
1653537990000|2022-05-26 04:06:30|528.17|524.81|528.17|524.81|528.17|524.81|528.17|524.81|0
1653538010000|2022-05-26 04:06:50|528.42|525.06|528.42|525.06|528.42|525.06|528.3|524.94|0
1653538020000|2022-05-26 04:07:00|528.17|524.81|528.17|524.81|528.17|524.81|528.17|524.81|0
1653538030000|2022-05-26 04:07:10|528.05|524.69|527.92|524.56|528.05|524.69|527.8|524.44|0
1653538040000|2022-05-26 04:07:20|527.8|524.44|527.8|524.44|527.8|524.44|527.55|524.19|0
1653538050000|2022-05-26 04:07:30|527.67|524.31|527.67|524.31|527.67|524.31|527.67|524.31|0
1653538060000|2022-05-26 04:07:40|527.92|524.56|527.92|524.56|527.92|524.56|527.92|524.56|0
1653538070000|2022-05-26 04:07:50|527.67|524.31|527.92|524.56|527.92|524.56|527.67|524.31|0
1653538080000|2022-05-26 04:08:00|527.67|524.31|527.42|524.06|527.67|524.31|527.42|524.06|0
1653538090000|2022-05-26 04:08:10|527.67|524.31|527.42|524.06|527.67|524.31|527.42|524.06|0
1653538100000|2022-05-26 04:08:20|527.55|524.19|527.42|524.06|527.55|524.19|527.42|524.06|0
1653538110000|2022-05-26 04:08:30|527.92|524.56|527.92|524.56|527.92|524.56|527.92|524.56|0
1653538120000|2022-05-26 04:08:40|527.8|524.44|528.05|524.69|528.05|524.69|527.8|524.44|0
1653538130000|2022-05-26 04:08:50|527.92|524.56|528.05|524.69|528.05|524.69|527.92|524.56|0
1653538140000|2022-05-26 04:09:00|528.17|524.81|528.17|524.81|528.17|524.81|528.05|524.69|0
1653538150000|2022-05-26 04:09:10|528.42|525.06|528.3|524.94|528.42|525.06|528.3|524.94|0
1653538160000|2022-05-26 04:09:20|528.42|525.06|528.79|525.43|528.91|525.55|528.42|525.06|0
1653538170000|2022-05-26 04:09:30|528.91|525.55|528.79|525.43|528.91|525.55|528.79|525.43|0
1653538180000|2022-05-26 04:09:40|528.91|525.55|528.54|525.18|528.91|525.55|528.54|525.18|0
1653538190000|2022-05-26 04:09:50|528.66|525.3|528.79|525.43|528.79|525.43|528.66|525.3|0
1653538200000|2022-05-26 04:10:00|528.66|525.3|528.91|525.55|528.91|525.55|528.66|525.3|0
1653538210000|2022-05-26 04:10:10|528.66|525.3|528.66|525.3|528.79|525.43|528.66|525.3|0
1653538230000|2022-05-26 04:10:30|528.79|525.43|528.42|525.06|528.79|525.43|528.42|525.06|0
1653538240000|2022-05-26 04:10:40|528.54|525.18|528.54|525.18|528.91|525.55|528.54|525.18|0
1653538250000|2022-05-26 04:10:50|528.17|524.81|528.17|524.81|528.17|524.81|528.17|524.81|0
1653538260000|2022-05-26 04:11:00|527.92|524.56|528.17|524.81|528.17|524.81|527.92|524.56|0
1653538270000|2022-05-26 04:11:10|528.3|524.94|528.3|524.94|528.3|524.94|528.3|524.94|0
1653538280000|2022-05-26 04:11:20|528.17|524.81|528.17|524.81|528.17|524.81|528.17|524.81|0
1653538290000|2022-05-26 04:11:30|528.42|525.06|528.3|524.94|528.42|525.06|528.3|524.94|0
1653538300000|2022-05-26 04:11:40|528.17|524.81|528.42|525.06|528.42|525.06|528.17|524.81|0
1653538310000|2022-05-26 04:11:50|528.66|525.3|528.66|525.3|528.66|525.3|528.66|525.3|0
1653538320000|2022-05-26 04:12:00|528.42|525.06|528.54|525.18|528.54|525.18|528.42|525.06|0
1653538330000|2022-05-26 04:12:10|528.66|525.3|528.66|525.3|528.66|525.3|528.66|525.3|0
1653538340000|2022-05-26 04:12:20|528.91|525.55|528.91|525.55|528.91|525.55|528.91|525.55|0
1653538350000|2022-05-26 04:12:30|528.66|525.3|528.42|525.06|528.79|525.43|528.42|525.06|0
1653538360000|2022-05-26 04:12:40|528.54|525.18|528.66|525.3|528.66|525.3|528.54|525.18|0
1653538370000|2022-05-26 04:12:50|528.79|525.43|528.91|525.55|528.91|525.55|528.79|525.43|0
1653538380000|2022-05-26 04:13:00|528.79|525.43|528.66|525.3|528.79|525.43|528.66|525.3|0
1653538390000|2022-05-26 04:13:10|528.79|525.43|528.91|525.55|528.91|525.55|528.79|525.43|0
1653538400000|2022-05-26 04:13:20|528.66|525.3|528.66|525.3|528.66|525.3|528.66|525.3|0
1653538430000|2022-05-26 04:13:50|528.91|525.55|528.91|525.55|528.91|525.55|528.91|525.55|0
1653538450000|2022-05-26 04:14:10|529.04|525.68|529.16|525.8|529.16|525.8|529.04|525.68|0
1653538460000|2022-05-26 04:14:20|529.04|525.68|529.41|526.05|529.53|526.17|529.04|525.68|0
1653538470000|2022-05-26 04:14:30|529.29|525.93|529.41|526.05|529.41|526.05|529.29|525.93|0
1653538490000|2022-05-26 04:14:50|529.16|525.8|529.29|525.93|529.29|525.93|529.16|525.8|0
1653538500000|2022-05-26 04:15:00|529.16|525.8|529.41|526.05|529.41|526.05|529.16|525.8|0
1653538510000|2022-05-26 04:15:10|529.29|525.93|529.16|525.8|529.29|525.93|529.16|525.8|0
1653538520000|2022-05-26 04:15:20|529.29|525.93|529.29|525.93|529.29|525.93|529.16|525.8|0
1653538530000|2022-05-26 04:15:30|529.04|525.68|528.91|525.55|529.04|525.68|528.91|525.55|0
1653538540000|2022-05-26 04:15:40|529.04|525.68|529.04|525.68|529.04|525.68|529.04|525.68|0
1653538550000|2022-05-26 04:15:50|529.16|525.8|529.16|525.8|529.16|525.8|529.16|525.8|0
1653538560000|2022-05-26 04:16:00|529.04|525.68|529.04|525.68|529.04|525.68|529.04|525.68|0
1653538580000|2022-05-26 04:16:20|528.91|525.55|529.16|525.8|529.16|525.8|528.91|525.55|0
1653538600000|2022-05-26 04:16:40|528.91|525.55|528.66|525.3|528.91|525.55|528.66|525.3|0
1653538620000|2022-05-26 04:17:00|528.54|525.18|528.54|525.18|528.54|525.18|528.54|525.18|0
1653538630000|2022-05-26 04:17:10|528.41|525.05|528.66|525.3|528.66|525.3|528.41|525.05|0
1653538640000|2022-05-26 04:17:20|529.04|525.68|529.04|525.68|529.04|525.68|529.04|525.68|0
1653538650000|2022-05-26 04:17:30|528.91|525.55|528.91|525.55|528.91|525.55|528.91|525.55|0
1653538680000|2022-05-26 04:18:00|528.79|525.43|528.79|525.43|528.79|525.43|528.79|525.43|0
1653538690000|2022-05-26 04:18:10|528.91|525.55|528.91|525.55|528.91|525.55|528.91|525.55|0
1653538710000|2022-05-26 04:18:30|529.04|525.68|529.16|525.8|529.16|525.8|529.04|525.68|0
1653538720000|2022-05-26 04:18:40|528.91|525.55|528.91|525.55|528.91|525.55|528.91|525.55|0
1653538730000|2022-05-26 04:18:50|529.04|525.68|529.16|525.8|529.16|525.8|528.91|525.55|0
1653538740000|2022-05-26 04:19:00|529.41|526.05|529.29|525.93|529.41|526.05|529.29|525.93|0
1653538750000|2022-05-26 04:19:10|529.41|526.05|529.41|526.05|529.41|526.05|529.16|525.8|0
1653538760000|2022-05-26 04:19:20|529.29|525.93|529.16|525.8|529.41|526.05|529.16|525.8|0
1653538780000|2022-05-26 04:19:40|528.91|525.55|528.91|525.55|528.91|525.55|528.91|525.55|0
1653538790000|2022-05-26 04:19:50|529.16|525.8|528.91|525.55|529.16|525.8|528.91|525.55|0
1653538800000|2022-05-26 04:20:00|529.16|525.8|529.04|525.68|529.16|525.8|529.04|525.68|0
1653538810000|2022-05-26 04:20:10|529.16|525.8|529.16|525.8|529.16|525.8|529.16|525.8|0
1653538830000|2022-05-26 04:20:30|528.66|525.3|528.66|525.3|528.66|525.3|528.66|525.3|0
1653538840000|2022-05-26 04:20:40|528.91|525.55|528.66|525.3|528.91|525.55|528.66|525.3|0
1653538850000|2022-05-26 04:20:50|528.91|525.55|528.66|525.3|528.91|525.55|528.66|525.3|0
1653538860000|2022-05-26 04:21:00|528.91|525.55|528.91|525.55|528.91|525.55|528.79|525.43|0
1653538870000|2022-05-26 04:21:10|529.04|525.68|529.16|525.8|529.16|525.8|529.04|525.68|0
1653538880000|2022-05-26 04:21:20|529.04|525.68|528.91|525.55|529.04|525.68|528.91|525.55|0
1653538890000|2022-05-26 04:21:30|529.04|525.68|529.04|525.68|529.16|525.8|529.04|525.68|0
1653538900000|2022-05-26 04:21:40|529.16|525.8|529.16|525.8|529.16|525.8|529.16|525.8|0
1653538910000|2022-05-26 04:21:50|528.91|525.55|529.41|526.05|529.41|526.05|528.91|525.55|0
1653538920000|2022-05-26 04:22:00|529.16|525.8|529.16|525.8|529.16|525.8|529.16|525.8|0
1653538930000|2022-05-26 04:22:10|528.79|525.43|529.16|525.8|529.16|525.8|528.79|525.43|0
1653538940000|2022-05-26 04:22:20|529.41|526.05|529.29|525.93|529.41|526.05|529.29|525.93|0
1653538960000|2022-05-26 04:22:40|529.16|525.8|529.16|525.8|529.16|525.8|529.16|525.8|0
1653538970000|2022-05-26 04:22:50|529.04|525.68|529.16|525.8|529.16|525.8|529.04|525.68|0
1653538980000|2022-05-26 04:23:00|529.65|526.29|529.53|526.17|529.65|526.29|529.53|526.17|0
1653538990000|2022-05-26 04:23:10|529.41|526.05|529.41|526.05|529.41|526.05|529.41|526.05|0
1653539010000|2022-05-26 04:23:30|529.65|526.29|529.9|526.54|529.9|526.54|529.65|526.29|0
1653539020000|2022-05-26 04:23:40|530.64|527.28|530.64|527.28|530.64|527.28|530.64|527.28|0
1653539030000|2022-05-26 04:23:50|530.89|527.53|530.89|527.53|531.14|527.78|530.89|527.53|0
1653539040000|2022-05-26 04:24:00|531.14|527.78|531.39|528.03|531.39|528.03|531.14|527.78|0
1653539050000|2022-05-26 04:24:10|531.27|527.91|531.14|527.78|531.27|527.91|531.14|527.78|0
1653539060000|2022-05-26 04:24:20|531.39|528.03|531.14|527.78|531.39|528.03|531.14|527.78|0
1653539070000|2022-05-26 04:24:30|531.02|527.66|531.02|527.66|531.02|527.66|531.02|527.66|0
1653539080000|2022-05-26 04:24:40|531.14|527.78|531.14|527.78|531.14|527.78|531.14|527.78|0
1653539090000|2022-05-26 04:24:50|530.89|527.53|530.89|527.53|530.89|527.53|530.89|527.53|0
1653539100000|2022-05-26 04:25:00|531.27|527.91|531.52|528.16|531.52|528.16|531.27|527.91|0
1653539110000|2022-05-26 04:25:10|531.27|527.91|531.27|527.91|531.27|527.91|531.27|527.91|0
1653539120000|2022-05-26 04:25:20|531.14|527.78|531.14|527.78|531.14|527.78|531.14|527.78|0
1653539130000|2022-05-26 04:25:30|530.89|527.53|531.02|527.66|531.14|527.78|530.89|527.53|0
1653539140000|2022-05-26 04:25:40|530.89|527.53|531.14|527.78|531.14|527.78|530.89|527.53|0
1653539150000|2022-05-26 04:25:50|531.02|527.66|531.02|527.66|531.02|527.66|531.02|527.66|0
1653539160000|2022-05-26 04:26:00|530.89|527.53|530.89|527.53|530.89|527.53|530.89|527.53|0
1653539170000|2022-05-26 04:26:10|531.14|527.78|531.14|527.78|531.14|527.78|530.89|527.53|0
1653539180000|2022-05-26 04:26:20|531.27|527.91|531.27|527.91|531.27|527.91|531.27|527.91|0
1653539190000|2022-05-26 04:26:30|531.14|527.78|531.14|527.78|531.39|528.03|531.14|527.78|0
1653539200000|2022-05-26 04:26:40|531.64|528.28|531.88|528.52|531.88|528.52|531.64|528.28|0
1653539210000|2022-05-26 04:26:50|531.76|528.4|531.88|528.52|531.88|528.52|531.76|528.4|0
1653539220000|2022-05-26 04:27:00|532.01|528.65|531.64|528.28|532.13|528.77|531.64|528.28|0
1653539240000|2022-05-26 04:27:20|531.76|528.4|531.64|528.28|531.76|528.4|531.64|528.28|0
1653539250000|2022-05-26 04:27:30|531.39|528.03|531.64|528.28|531.64|528.28|531.39|528.03|0
1653539280000|2022-05-26 04:28:00|531.76|528.4|531.52|528.16|531.76|528.4|531.52|528.16|0
1653539290000|2022-05-26 04:28:10|531.39|528.03|531.14|527.78|531.39|528.03|531.14|527.78|0
1653539310000|2022-05-26 04:28:30|531.27|527.91|531.14|527.78|531.27|527.91|530.89|527.53|0
1653539330000|2022-05-26 04:28:50|531.39|528.03|531.39|528.03|531.39|528.03|531.39|528.03|0
1653539340000|2022-05-26 04:29:00|531.14|527.78|530.89|527.53|531.14|527.78|530.89|527.53|0
1653539350000|2022-05-26 04:29:10|531.02|527.66|530.89|527.53|531.02|527.66|530.89|527.53|0
1653539360000|2022-05-26 04:29:20|531.02|527.66|530.89|527.53|531.02|527.66|530.89|527.53|0
1653539370000|2022-05-26 04:29:30|531.02|527.66|531.02|527.66|531.02|527.66|531.02|527.66|0
1653539380000|2022-05-26 04:29:40|531.14|527.78|530.89|527.53|531.14|527.78|530.89|527.53|0
1653539390000|2022-05-26 04:29:50|531.02|527.66|531.14|527.78|531.14|527.78|531.02|527.66|0
1653539400000|2022-05-26 04:30:00|531.02|527.66|531.02|527.66|531.14|527.78|531.02|527.66|0
1653539410000|2022-05-26 04:30:10|530.89|527.53|530.89|527.53|530.89|527.53|530.89|527.53|0
1653539420000|2022-05-26 04:30:20|530.77|527.41|530.89|527.53|530.89|527.53|530.77|527.41|0
1653539440000|2022-05-26 04:30:40|531.14|527.78|531.14|527.78|531.14|527.78|531.14|527.78|0
1653539450000|2022-05-26 04:30:50|531.02|527.66|531.02|527.66|531.02|527.66|530.89|527.53|0
1653539460000|2022-05-26 04:31:00|531.14|527.78|531.14|527.78|531.14|527.78|531.14|527.78|0
1653539470000|2022-05-26 04:31:10|531.02|527.66|531.14|527.78|531.14|527.78|531.02|527.66|0
1653539490000|2022-05-26 04:31:30|530.89|527.53|530.89|527.53|530.89|527.53|530.89|527.53|0
1653539500000|2022-05-26 04:31:40|530.64|527.28|530.64|527.28|530.77|527.41|530.64|527.28|0
1653539510000|2022-05-26 04:31:50|530.52|527.16|530.64|527.28|530.64|527.28|530.52|527.16|0
1653539530000|2022-05-26 04:32:10|530.77|527.41|530.64|527.28|530.77|527.41|530.64|527.28|0
1653539540000|2022-05-26 04:32:20|530.77|527.41|531.14|527.78|531.14|527.78|530.77|527.41|0
1653539570000|2022-05-26 04:32:50|530.89|527.53|530.89|527.53|530.89|527.53|530.89|527.53|0
1653539580000|2022-05-26 04:33:00|531.14|527.78|531.14|527.78|531.14|527.78|531.14|527.78|0
1653539590000|2022-05-26 04:33:10|530.77|527.41|530.77|527.41|530.77|527.41|530.77|527.41|0
1653539600000|2022-05-26 04:33:20|530.64|527.28|530.52|527.16|530.64|527.28|530.52|527.16|0
1653539610000|2022-05-26 04:33:30|530.64|527.28|530.64|527.28|530.64|527.28|530.64|527.28|0
1653539630000|2022-05-26 04:33:50|530.89|527.53|530.89|527.53|530.89|527.53|530.64|527.28|0
1653539640000|2022-05-26 04:34:00|531.02|527.66|531.14|527.78|531.14|527.78|531.02|527.66|0
1653539700000|2022-05-26 04:35:00|531.39|528.03|531.39|528.03|531.39|528.03|531.39|528.03|0
1653539710000|2022-05-26 04:35:10|531.27|527.91|531.27|527.91|531.27|527.91|531.27|527.91|0
1653539720000|2022-05-26 04:35:20|531.14|527.78|531.14|527.78|531.14|527.78|531.14|527.78|0
1653539730000|2022-05-26 04:35:30|530.89|527.53|531.02|527.66|531.02|527.66|530.89|527.53|0
1653539740000|2022-05-26 04:35:40|530.89|527.53|530.89|527.53|530.89|527.53|530.89|527.53|0
1653539760000|2022-05-26 04:36:00|530.64|527.28|530.64|527.28|530.64|527.28|530.64|527.28|0
1653539820000|2022-05-26 04:37:00|530.77|527.41|530.4|527.04|530.89|527.53|530.4|527.04|0
1653539830000|2022-05-26 04:37:10|530.15|526.79|530.15|526.79|530.15|526.79|530.15|526.79|0
1653539860000|2022-05-26 04:37:40|530.03|526.67|529.9|526.54|530.15|526.79|529.9|526.54|0
1653539880000|2022-05-26 04:38:00|530.15|526.79|530.15|526.79|530.15|526.79|530.15|526.79|0
1653539890000|2022-05-26 04:38:10|530.28|526.92|530.15|526.79|530.28|526.92|530.15|526.79|0
1653539900000|2022-05-26 04:38:20|529.9|526.54|529.65|526.29|529.9|526.54|529.65|526.29|0
1653539910000|2022-05-26 04:38:30|529.53|526.17|529.53|526.17|529.53|526.17|529.53|526.17|0
1653539920000|2022-05-26 04:38:40|529.65|526.29|529.65|526.29|529.65|526.29|529.65|526.29|0
1653539930000|2022-05-26 04:38:50|529.53|526.17|529.65|526.29|529.65|526.29|529.53|526.17|0
1653539940000|2022-05-26 04:39:00|529.9|526.54|529.9|526.54|529.9|526.54|529.9|526.54|0
1653539950000|2022-05-26 04:39:10|529.78|526.42|530.03|526.67|530.15|526.79|529.78|526.42|0
1653539960000|2022-05-26 04:39:20|530.15|526.79|530.15|526.79|530.15|526.79|530.15|526.79|0
1653539980000|2022-05-26 04:39:40|529.9|526.54|529.9|526.54|529.9|526.54|529.9|526.54|0
1653539990000|2022-05-26 04:39:50|530.03|526.67|530.15|526.79|530.15|526.79|530.03|526.67|0
1653540000000|2022-05-26 04:40:00|530.03|526.67|529.9|526.54|530.03|526.67|529.9|526.54|0
1653540020000|2022-05-26 04:40:20|530.15|526.79|530.15|526.79|530.15|526.79|530.15|526.79|0
1653540030000|2022-05-26 04:40:30|530.28|526.92|530.64|527.28|530.64|527.28|530.28|526.92|0
1653540040000|2022-05-26 04:40:40|530.4|527.04|530.52|527.16|530.64|527.28|530.4|527.04|0
1653540050000|2022-05-26 04:40:50|530.64|527.28|530.89|527.53|530.89|527.53|530.64|527.28|0
1653540060000|2022-05-26 04:41:00|530.64|527.28|530.15|526.79|530.64|527.28|530.15|526.79|0
1653540070000|2022-05-26 04:41:10|530.03|526.67|529.9|526.54|530.03|526.67|529.9|526.54|0
1653540080000|2022-05-26 04:41:20|530.15|526.79|530.15|526.79|530.15|526.79|530.15|526.79|0
1653540090000|2022-05-26 04:41:30|530.28|526.92|530.15|526.79|530.28|526.92|530.15|526.79|0
1653540100000|2022-05-26 04:41:40|530.28|526.92|530.15|526.79|530.28|526.92|530.15|526.79|0
1653540110000|2022-05-26 04:41:50|530.28|526.92|530.28|526.92|530.28|526.92|530.28|526.92|0
1653540120000|2022-05-26 04:42:00|530.4|527.04|530.4|527.04|530.4|527.04|530.4|527.04|0
1653540140000|2022-05-26 04:42:20|530.28|526.92|530.28|526.92|530.28|526.92|530.28|526.92|0
1653540150000|2022-05-26 04:42:30|530.4|527.04|530.4|527.04|530.4|527.04|530.15|526.79|0
1653540160000|2022-05-26 04:42:40|530.89|527.53|531.02|527.66|531.14|527.78|530.89|527.53|0
1653540170000|2022-05-26 04:42:50|530.89|527.53|531.14|527.78|531.14|527.78|530.89|527.53|0
1653540180000|2022-05-26 04:43:00|531.02|527.66|531.14|527.78|531.14|527.78|531.02|527.66|0
1653540190000|2022-05-26 04:43:10|530.89|527.53|531.14|527.78|531.14|527.78|530.89|527.53|0
1653540200000|2022-05-26 04:43:20|531.39|528.03|531.76|528.4|531.88|528.52|531.39|528.03|0
1653540210000|2022-05-26 04:43:30|531.63|528.27|531.39|528.03|531.76|528.4|531.39|528.03|0
1653540220000|2022-05-26 04:43:40|531.52|528.16|531.63|528.27|531.63|528.27|531.52|528.16|0
1653540230000|2022-05-26 04:43:50|531.39|528.03|531.14|527.78|531.52|528.16|531.14|527.78|0
1653540240000|2022-05-26 04:44:00|531.27|527.91|531.39|528.03|531.52|528.16|531.27|527.91|0
1653540260000|2022-05-26 04:44:20|531.88|528.52|531.76|528.4|531.88|528.52|531.76|528.4|0
1653540270000|2022-05-26 04:44:30|531.88|528.52|531.88|528.52|531.88|528.52|531.63|528.27|0
1653540280000|2022-05-26 04:44:40|532.87|529.51|532.63|529.27|532.87|529.51|532.38|529.02|0
1653540290000|2022-05-26 04:44:50|532.38|529.02|532.38|529.02|532.51|529.15|532.38|529.02|0
1653540300000|2022-05-26 04:45:00|532.63|529.27|532.26|528.9|532.63|529.27|532.26|528.9|0
1653540310000|2022-05-26 04:45:10|532.13|528.77|531.88|528.52|532.13|528.77|531.88|528.52|0
1653540320000|2022-05-26 04:45:20|531.76|528.4|531.63|528.27|531.76|528.4|531.63|528.27|0
1653540330000|2022-05-26 04:45:30|531.76|528.4|531.76|528.4|531.76|528.4|531.76|528.4|0
1653540340000|2022-05-26 04:45:40|531.88|528.52|531.88|528.52|531.88|528.52|531.88|528.52|0
1653540350000|2022-05-26 04:45:50|531.76|528.4|531.63|528.27|531.88|528.52|531.63|528.27|0
1653540360000|2022-05-26 04:46:00|531.51|528.15|531.76|528.4|531.76|528.4|531.51|528.15|0
1653540370000|2022-05-26 04:46:10|531.63|528.27|531.76|528.4|531.88|528.52|531.63|528.27|0
1653540380000|2022-05-26 04:46:20|531.88|528.52|532.13|528.77|532.13|528.77|531.88|528.52|0
1653540390000|2022-05-26 04:46:30|532.38|529.02|532.38|529.02|532.38|529.02|532.38|529.02|0
1653540400000|2022-05-26 04:46:40|532.13|528.77|532.26|528.9|532.26|528.9|532.13|528.77|0
1653540410000|2022-05-26 04:46:50|532.38|529.02|532.38|529.02|532.38|529.02|532.38|529.02|0
1653540420000|2022-05-26 04:47:00|532.13|528.77|532.13|528.77|532.13|528.77|532.01|528.65|0
1653540430000|2022-05-26 04:47:10|532.38|529.02|532.38|529.02|532.38|529.02|532.13|528.77|0
1653540440000|2022-05-26 04:47:20|532.13|528.77|531.88|528.52|532.13|528.77|531.88|528.52|0
1653540460000|2022-05-26 04:47:40|532.01|528.65|531.88|528.52|532.01|528.65|531.88|528.52|0
1653540480000|2022-05-26 04:48:00|531.63|528.27|531.63|528.27|531.88|528.52|531.63|528.27|0
1653540510000|2022-05-26 04:48:30|531.76|528.4|531.76|528.4|531.76|528.4|531.76|528.4|0
1653540520000|2022-05-26 04:48:40|531.63|528.27|531.39|528.03|531.63|528.27|531.39|528.03|0
1653540530000|2022-05-26 04:48:50|531.51|528.15|531.39|528.03|531.51|528.15|531.39|528.03|0
1653540540000|2022-05-26 04:49:00|531.51|528.15|531.63|528.27|531.63|528.27|531.51|528.15|0
1653540550000|2022-05-26 04:49:10|531.88|528.52|531.88|528.52|531.88|528.52|531.88|528.52|0
1653540560000|2022-05-26 04:49:20|532.01|528.65|531.88|528.52|532.01|528.65|531.88|528.52|0
1653540600000|2022-05-26 04:50:00|532.01|528.65|531.88|528.52|532.01|528.65|531.88|528.52|0
1653540610000|2022-05-26 04:50:10|532.01|528.65|532.26|528.9|532.63|529.27|532.01|528.65|0
1653540620000|2022-05-26 04:50:20|532.13|528.77|532.13|528.77|532.13|528.77|532.13|528.77|0
1653540630000|2022-05-26 04:50:30|532.38|529.02|532.13|528.77|532.38|529.02|532.13|528.77|0
1653540640000|2022-05-26 04:50:40|532.01|528.65|532.01|528.65|532.01|528.65|532.01|528.65|0
1653540650000|2022-05-26 04:50:50|532.13|528.77|532.13|528.77|532.13|528.77|532.13|528.77|0
1653540660000|2022-05-26 04:51:00|532.26|528.9|532.26|528.9|532.26|528.9|532.26|528.9|0
1653540670000|2022-05-26 04:51:10|532.38|529.02|532.38|529.02|532.38|529.02|532.38|529.02|0
1653540680000|2022-05-26 04:51:20|532.62|529.26|532.75|529.39|532.75|529.39|532.62|529.26|0
1653540690000|2022-05-26 04:51:30|532.62|529.26|533.12|529.76|533.12|529.76|532.62|529.26|0
1653540700000|2022-05-26 04:51:40|532.87|529.51|532.87|529.51|532.87|529.51|532.62|529.26|0
1653540710000|2022-05-26 04:51:50|533|529.64|533|529.64|533|529.64|533|529.64|0
1653540720000|2022-05-26 04:52:00|533.12|529.76|533.25|529.89|533.25|529.89|533.12|529.76|0
1653540730000|2022-05-26 04:52:10|533.37|530.01|533.37|530.01|533.5|530.14|533.37|530.01|0
1653540740000|2022-05-26 04:52:20|533.62|530.26|533.62|530.26|533.62|530.26|533.37|530.01|0
1653540750000|2022-05-26 04:52:30|534.61|531.25|534.61|531.25|534.86|531.5|534.61|531.25|0
1653540760000|2022-05-26 04:52:40|534.36|531|534.36|531|534.36|531|534.36|531|0
1653540770000|2022-05-26 04:52:50|534.61|531.25|534.61|531.25|534.61|531.25|534.61|531.25|0
1653540780000|2022-05-26 04:53:00|534.86|531.5|535.23|531.87|535.85|532.49|534.86|531.5|0
1653540790000|2022-05-26 04:53:10|535.1|531.74|534.98|531.62|535.23|531.87|534.98|531.62|0
1653540800000|2022-05-26 04:53:20|534.74|531.38|534.74|531.38|534.86|531.5|534.74|531.38|0
1653540810000|2022-05-26 04:53:30|534.61|531.25|534.36|531|534.74|531.38|534.36|531|0
1653540820000|2022-05-26 04:53:40|534.24|530.88|534.11|530.75|534.24|530.88|534.11|530.75|0
1653540830000|2022-05-26 04:53:50|534.61|531.25|534.61|531.25|534.61|531.25|534.61|531.25|0
1653540840000|2022-05-26 04:54:00|534.49|531.13|534.61|531.25|534.61|531.25|534.49|531.13|0
1653540850000|2022-05-26 04:54:10|534.36|531|535.35|531.99|535.6|532.24|534.36|531|0
1653540860000|2022-05-26 04:54:20|535.1|531.74|535.48|532.12|535.48|532.12|535.1|531.74|0
1653540870000|2022-05-26 04:54:30|535.35|531.99|535.35|531.99|535.35|531.99|535.35|531.99|0
1653540890000|2022-05-26 04:54:50|535.48|532.12|535.35|531.99|535.48|532.12|535.35|531.99|0
1653540900000|2022-05-26 04:55:00|535.48|532.12|535.35|531.99|535.48|532.12|535.35|531.99|0
1653540910000|2022-05-26 04:55:10|535.1|531.74|535.1|531.74|535.1|531.74|535.1|531.74|0
1653540920000|2022-05-26 04:55:20|535.48|532.12|535.48|532.12|535.48|532.12|535.48|532.12|0
1653540930000|2022-05-26 04:55:30|535.35|531.99|535.6|532.24|535.6|532.24|535.35|531.99|0
1653540940000|2022-05-26 04:55:40|535.35|531.99|535.48|532.12|535.48|532.12|535.35|531.99|0
1653540950000|2022-05-26 04:55:50|535.6|532.24|535.6|532.24|535.6|532.24|535.35|531.99|0
1653540960000|2022-05-26 04:56:00|535.48|532.12|535.48|532.12|535.48|532.12|535.48|532.12|0
1653540970000|2022-05-26 04:56:10|535.6|532.24|535.98|532.62|535.98|532.62|535.6|532.24|0
1653540980000|2022-05-26 04:56:20|535.85|532.49|536.1|532.74|536.1|532.74|535.85|532.49|0
1653540990000|2022-05-26 04:56:30|535.98|532.62|536.47|533.11|536.47|533.11|535.98|532.62|0
1653541000000|2022-05-26 04:56:40|536.59|533.23|535.98|532.62|536.59|533.23|535.98|532.62|0
1653541010000|2022-05-26 04:56:50|536.1|532.74|535.85|532.49|536.1|532.74|535.85|532.49|0
1653541020000|2022-05-26 04:57:00|536.34|532.98|536.1|532.74|536.34|532.98|536.1|532.74|0
1653541030000|2022-05-26 04:57:10|536.34|532.98|536.47|533.11|536.59|533.23|536.34|532.98|0
1653541040000|2022-05-26 04:57:20|536.34|532.98|536.1|532.74|536.34|532.98|536.1|532.74|0
1653541050000|2022-05-26 04:57:30|535.98|532.62|536.1|532.74|536.1|532.74|535.85|532.49|0
1653541060000|2022-05-26 04:57:40|536.34|532.98|536.1|532.74|536.34|532.98|536.1|532.74|0
1653541070000|2022-05-26 04:57:50|536.22|532.86|536.34|532.98|536.34|532.98|536.22|532.86|0
1653541080000|2022-05-26 04:58:00|536.22|532.86|536.22|532.86|536.22|532.86|536.1|532.74|0
1653541090000|2022-05-26 04:58:10|536.34|532.98|536.59|533.23|536.59|533.23|536.34|532.98|0
1653541100000|2022-05-26 04:58:20|536.34|532.98|536.1|532.74|536.34|532.98|536.1|532.74|0
1653541110000|2022-05-26 04:58:30|536.22|532.86|536.22|532.86|536.22|532.86|536.1|532.74|0
1653541120000|2022-05-26 04:58:40|536.1|532.74|536.1|532.74|536.1|532.74|536.1|532.74|0
1653541130000|2022-05-26 04:58:50|535.98|532.62|535.85|532.49|535.98|532.62|535.85|532.49|0
1653541140000|2022-05-26 04:59:00|536.1|532.74|535.98|532.62|536.1|532.74|535.85|532.49|0
1653541150000|2022-05-26 04:59:10|535.85|532.49|535.85|532.49|536.1|532.74|535.85|532.49|0
1653541170000|2022-05-26 04:59:30|536.1|532.74|536.1|532.74|536.1|532.74|535.98|532.62|0
1653541180000|2022-05-26 04:59:40|535.85|532.49|535.85|532.49|535.85|532.49|535.85|532.49|0
1653541190000|2022-05-26 04:59:50|535.6|532.24|535.85|532.49|535.85|532.49|535.6|532.24|0
1653541200000|2022-05-26 05:00:00|536.1|532.74|535.85|532.49|536.1|532.74|535.73|532.37|0
1653541210000|2022-05-26 05:00:10|535.35|531.99|535.1|531.74|535.48|532.12|535.1|531.74|0
1653541220000|2022-05-26 05:00:20|535.35|531.99|535.23|531.87|535.35|531.99|535.1|531.74|0
1653541230000|2022-05-26 05:00:30|535.35|531.99|535.23|531.87|535.6|532.24|535.23|531.87|0
1653541240000|2022-05-26 05:00:40|535.35|531.99|535.1|531.74|535.35|531.99|534.86|531.5|0
1653541250000|2022-05-26 05:00:50|534.86|531.5|534.86|531.5|534.86|531.5|534.86|531.5|0
1653541260000|2022-05-26 05:01:00|534.61|531.25|535.1|531.74|535.35|531.99|534.61|531.25|0
1653541270000|2022-05-26 05:01:10|535.23|531.87|534.86|531.5|535.23|531.87|534.74|531.38|0
1653541280000|2022-05-26 05:01:20|534.74|531.38|535.35|531.99|535.35|531.99|534.74|531.38|0
1653541290000|2022-05-26 05:01:30|535.6|532.24|535.48|532.12|535.6|532.24|535.48|532.12|0
1653541300000|2022-05-26 05:01:40|535.35|531.99|535.35|531.99|535.6|532.24|535.35|531.99|0
1653541310000|2022-05-26 05:01:50|535.1|531.74|534.86|531.5|535.23|531.87|534.86|531.5|0
1653541320000|2022-05-26 05:02:00|534.61|531.25|535.35|531.99|535.35|531.99|534.61|531.25|0
1653541330000|2022-05-26 05:02:10|535.85|532.49|535.85|532.49|536.1|532.74|535.85|532.49|0
1653541340000|2022-05-26 05:02:20|536.1|532.74|535.85|532.49|536.1|532.74|535.85|532.49|0
1653541350000|2022-05-26 05:02:30|535.6|532.24|535.6|532.24|535.6|532.24|535.35|531.99|0
1653541360000|2022-05-26 05:02:40|535.35|531.99|535.23|531.87|535.35|531.99|535.23|531.87|0
1653541370000|2022-05-26 05:02:50|535.35|531.99|535.35|531.99|535.35|531.99|535.35|531.99|0
1653541380000|2022-05-26 05:03:00|535.48|532.12|535.35|531.99|535.48|532.12|535.35|531.99|0
1653541390000|2022-05-26 05:03:10|535.48|532.12|536.1|532.74|536.1|532.74|535.48|532.12|0
1653541400000|2022-05-26 05:03:20|536.47|533.11|537.96|534.6|537.96|534.6|536.47|533.11|0
1653541410000|2022-05-26 05:03:30|537.71|534.35|537.83|534.47|537.83|534.47|537.71|534.35|0
1653541420000|2022-05-26 05:03:40|537.58|534.22|536.59|533.23|537.58|534.22|536.59|533.23|0
1653541430000|2022-05-26 05:03:50|536.84|533.48|536.84|533.48|536.84|533.48|536.72|533.36|0
1653541440000|2022-05-26 05:04:00|536.72|533.36|536.59|533.23|536.72|533.36|536.47|533.11|0
1653541450000|2022-05-26 05:04:10|536.34|532.98|536.34|532.98|536.59|533.23|536.34|532.98|0
1653541460000|2022-05-26 05:04:20|536.59|533.23|536.34|532.98|536.59|533.23|536.34|532.98|0
1653541470000|2022-05-26 05:04:30|536.59|533.23|535.35|531.99|536.59|533.23|535.35|531.99|0
1653541480000|2022-05-26 05:04:40|535.1|531.74|534.86|531.5|535.1|531.74|534.86|531.5|0
1653541490000|2022-05-26 05:04:50|535.1|531.74|535.1|531.74|535.1|531.74|534.86|531.5|0
1653541500000|2022-05-26 05:05:00|535.48|532.12|535.48|532.12|535.6|532.24|535.48|532.12|0
1653541510000|2022-05-26 05:05:10|535.73|532.37|535.6|532.24|535.98|532.62|535.6|532.24|0
1653541520000|2022-05-26 05:05:20|535.48|532.12|535.6|532.24|535.6|532.24|535.48|532.12|0
1653541530000|2022-05-26 05:05:30|535.35|531.99|535.35|531.99|535.6|532.24|535.35|531.99|0
1653541540000|2022-05-26 05:05:40|535.6|532.24|535.6|532.24|535.6|532.24|535.35|531.99|0
1653541550000|2022-05-26 05:05:50|535.35|531.99|535.35|531.99|535.35|531.99|535.35|531.99|0
1653541560000|2022-05-26 05:06:00|535.73|532.37|535.35|531.99|535.73|532.37|535.35|531.99|0
1653541570000|2022-05-26 05:06:10|535.6|532.24|535.73|532.37|535.73|532.37|535.6|532.24|0
1653541580000|2022-05-26 05:06:20|535.85|532.49|535.85|532.49|535.85|532.49|535.73|532.37|0
1653541590000|2022-05-26 05:06:30|535.73|532.37|535.6|532.24|535.85|532.49|535.6|532.24|0
1653541600000|2022-05-26 05:06:40|535.73|532.37|535.6|532.24|535.73|532.37|535.6|532.24|0
1653541610000|2022-05-26 05:06:50|535.85|532.49|535.85|532.49|535.85|532.49|535.85|532.49|0
1653541620000|2022-05-26 05:07:00|535.6|532.24|534.86|531.5|535.6|532.24|534.86|531.5|0
1653541630000|2022-05-26 05:07:10|534.74|531.38|534.61|531.25|534.74|531.38|534.61|531.25|0
1653541640000|2022-05-26 05:07:20|534.49|531.13|534.49|531.13|534.49|531.13|534.36|531|0
1653541650000|2022-05-26 05:07:30|534.74|531.38|534.11|530.75|534.74|531.38|534.11|530.75|0
1653541660000|2022-05-26 05:07:40|533.86|530.5|533.86|530.5|533.86|530.5|533.74|530.38|0
1653541670000|2022-05-26 05:07:50|533.74|530.38|533.74|530.38|533.74|530.38|533.62|530.26|0
1653541680000|2022-05-26 05:08:00|533.86|530.5|534.11|530.75|534.11|530.75|533.86|530.5|0
1653541690000|2022-05-26 05:08:10|533.99|530.63|534.36|531|534.49|531.13|533.99|530.63|0
1653541700000|2022-05-26 05:08:20|533.99|530.63|534.11|530.75|534.11|530.75|533.99|530.63|0
1653541710000|2022-05-26 05:08:30|534.24|530.88|533.86|530.5|534.36|531|533.86|530.5|0
1653541720000|2022-05-26 05:08:40|534.11|530.75|533.37|530.01|534.11|530.75|533.37|530.01|0
1653541730000|2022-05-26 05:08:50|533.62|530.26|533.62|530.26|533.62|530.26|533.5|530.14|0
1653541740000|2022-05-26 05:09:00|533.37|530.01|533.5|530.14|533.74|530.38|533.37|530.01|0
1653541750000|2022-05-26 05:09:10|533.62|530.26|533.37|530.01|533.62|530.26|533.37|530.01|0
1653541760000|2022-05-26 05:09:20|533.5|530.14|533.37|530.01|533.62|530.26|533.37|530.01|0
1653541770000|2022-05-26 05:09:30|533.25|529.89|533.62|530.26|533.62|530.26|533.25|529.89|0
1653541780000|2022-05-26 05:09:40|533.5|530.14|533.74|530.38|533.74|530.38|533.5|530.14|0
1653541790000|2022-05-26 05:09:50|533.86|530.5|533.62|530.26|534.11|530.75|533.62|530.26|0
1653541800000|2022-05-26 05:10:00|533.37|530.01|533.12|529.76|533.5|530.14|533|529.64|0
1653541810000|2022-05-26 05:10:10|532.75|529.39|532.38|529.02|532.75|529.39|532.38|529.02|0
1653541820000|2022-05-26 05:10:20|532.62|529.26|532.75|529.39|532.75|529.39|532.5|529.14|0
1653541830000|2022-05-26 05:10:30|532.62|529.26|533.12|529.76|533.12|529.76|532.62|529.26|0
1653541840000|2022-05-26 05:10:40|533.5|530.14|533.86|530.5|533.86|530.5|533.5|530.14|0
1653541850000|2022-05-26 05:10:50|533.74|530.38|533.37|530.01|533.74|530.38|533.37|530.01|0
1653541860000|2022-05-26 05:11:00|533.25|529.89|532.62|529.26|533.25|529.89|532.62|529.26|0
1653541870000|2022-05-26 05:11:10|532.87|529.51|533|529.64|533|529.64|532.62|529.26|0
1653541880000|2022-05-26 05:11:20|532.87|529.51|533.12|529.76|533.12|529.76|532.75|529.39|0
1653541890000|2022-05-26 05:11:30|533.5|530.14|533.25|529.89|533.5|530.14|533.25|529.89|0
1653541900000|2022-05-26 05:11:40|533.37|530.01|533.37|530.01|533.37|530.01|533.37|530.01|0
1653541910000|2022-05-26 05:11:50|533.62|530.26|533.37|530.01|533.62|530.26|533.37|530.01|0
1653541920000|2022-05-26 05:12:00|532.87|529.51|533|529.64|533.12|529.76|532.87|529.51|0
1653541930000|2022-05-26 05:12:10|533.12|529.76|533|529.64|533.12|529.76|533|529.64|0
1653541940000|2022-05-26 05:12:20|533.12|529.76|533.37|530.01|533.37|530.01|533.12|529.76|0
1653541960000|2022-05-26 05:12:40|533.61|530.25|533.61|530.25|533.61|530.25|533.61|530.25|0
1653541970000|2022-05-26 05:12:50|533.5|530.14|533.61|530.25|533.61|530.25|533.5|530.14|0
1653541980000|2022-05-26 05:13:00|533.5|530.14|533.5|530.14|533.5|530.14|533.37|530.01|0
1653541990000|2022-05-26 05:13:10|533.74|530.38|533.86|530.5|533.86|530.5|533.61|530.25|0
1653542000000|2022-05-26 05:13:20|533.99|530.63|534.11|530.75|534.11|530.75|533.99|530.63|0
1653542010000|2022-05-26 05:13:30|533.99|530.63|533.61|530.25|533.99|530.63|533.61|530.25|0
1653542020000|2022-05-26 05:13:40|533.86|530.5|533.89|530.53|534.01|530.65|533.74|530.38|0
1653542030000|2022-05-26 05:13:50|533.51|530.15|533.76|530.4|533.76|530.4|533.51|530.15|0
1653542040000|2022-05-26 05:14:00|534.01|530.65|534.01|530.65|534.01|530.65|533.89|530.53|0
1653542050000|2022-05-26 05:14:10|534.26|530.9|534.26|530.9|534.26|530.9|534.26|530.9|0
1653542060000|2022-05-26 05:14:20|534.01|530.65|534.14|530.78|534.26|530.9|534.01|530.65|0
1653542070000|2022-05-26 05:14:30|534.26|530.9|534.5|531.14|534.5|531.14|534.01|530.65|0
1653542080000|2022-05-26 05:14:40|534.26|530.9|534.75|531.39|534.75|531.39|534.26|530.9|0
1653542090000|2022-05-26 05:14:50|535|531.64|534.88|531.52|535|531.64|534.75|531.39|0
1653542100000|2022-05-26 05:15:00|534.75|531.39|535|531.64|535|531.64|534.75|531.39|0
1653542110000|2022-05-26 05:15:10|535.49|532.13|535.25|531.89|535.49|532.13|535.25|531.89|0
1653542120000|2022-05-26 05:15:20|535.49|532.13|535.99|532.63|535.99|532.63|535.49|532.13|0
1653542130000|2022-05-26 05:15:30|536.98|533.62|536.48|533.12|536.98|533.62|536.24|532.88|0
1653542140000|2022-05-26 05:15:40|536.73|533.37|536.86|533.5|537.23|533.87|536.73|533.37|0
1653542150000|2022-05-26 05:15:50|536.73|533.37|536.48|533.12|536.73|533.37|536.48|533.12|0
1653542160000|2022-05-26 05:16:00|536.24|532.88|535.99|532.63|536.36|533|535.99|532.63|0
1653542170000|2022-05-26 05:16:10|535.74|532.38|535.62|532.26|535.99|532.63|535.62|532.26|0
1653542180000|2022-05-26 05:16:20|535.74|532.38|535.62|532.26|535.87|532.51|535.62|532.26|0
1653542190000|2022-05-26 05:16:30|535.74|532.38|535.99|532.63|535.99|532.63|535.74|532.38|0
1653542200000|2022-05-26 05:16:40|536.12|532.76|535.99|532.63|536.12|532.76|535.99|532.63|0
1653542210000|2022-05-26 05:16:50|535.62|532.26|535.99|532.63|536.24|532.88|535.62|532.26|0
1653542220000|2022-05-26 05:17:00|536.12|532.76|535.99|532.63|536.12|532.76|535.99|532.63|0
1653542230000|2022-05-26 05:17:10|536.12|532.76|535.74|532.38|536.12|532.76|535.49|532.13|0
1653542240000|2022-05-26 05:17:20|535.62|532.26|535.49|532.13|535.74|532.38|535.49|532.13|0
1653542250000|2022-05-26 05:17:30|535.74|532.38|535.62|532.26|535.74|532.38|535.49|532.13|0
1653542260000|2022-05-26 05:17:40|535.74|532.38|535.49|532.13|535.74|532.38|535.49|532.13|0
1653542270000|2022-05-26 05:17:50|535.37|532.01|535.49|532.13|535.49|532.13|535|531.64|0
1653542280000|2022-05-26 05:18:00|535.25|531.89|535|531.64|535.25|531.89|535|531.64|0
1653542290000|2022-05-26 05:18:10|534.88|531.52|534.75|531.39|535|531.64|534.75|531.39|0
1653542300000|2022-05-26 05:18:20|535|531.64|534.63|531.27|535|531.64|534.63|531.27|0
1653542310000|2022-05-26 05:18:30|534.5|531.14|534.26|530.9|534.63|531.27|534.26|530.9|0
1653542320000|2022-05-26 05:18:40|534.01|530.65|534.01|530.65|534.26|530.9|534.01|530.65|0
1653542330000|2022-05-26 05:18:50|533.89|530.53|534.01|530.65|534.01|530.65|533.89|530.53|0
1653542340000|2022-05-26 05:19:00|533.89|530.53|533.76|530.4|534.01|530.65|533.76|530.4|0
1653542350000|2022-05-26 05:19:10|533.51|530.15|533.51|530.15|533.76|530.4|533.51|530.15|0
1653542360000|2022-05-26 05:19:20|533.39|530.03|533.51|530.15|533.51|530.15|533.27|529.91|0
1653542370000|2022-05-26 05:19:30|533.76|530.4|533.76|530.4|533.76|530.4|533.64|530.28|0
1653542380000|2022-05-26 05:19:40|533.64|530.28|533.64|530.28|533.76|530.4|533.64|530.28|0
1653542390000|2022-05-26 05:19:50|533.76|530.4|533.76|530.4|533.89|530.53|533.76|530.4|0
1653542400000|2022-05-26 05:20:00|533.89|530.53|533.76|530.4|533.89|530.53|533.76|530.4|0
1653542420000|2022-05-26 05:20:20|533.51|530.15|533.02|529.66|533.51|530.15|533.02|529.66|0
1653542430000|2022-05-26 05:20:30|532.77|529.41|532.77|529.41|532.77|529.41|532.77|529.41|0
1653542440000|2022-05-26 05:20:40|532.65|529.29|532.77|529.41|532.77|529.41|532.65|529.29|0
1653542450000|2022-05-26 05:20:50|532.52|529.16|532.77|529.41|532.77|529.41|532.52|529.16|0
1653542460000|2022-05-26 05:21:00|532.9|529.54|532.77|529.41|532.9|529.54|532.77|529.41|0
1653542470000|2022-05-26 05:21:10|532.65|529.29|532.65|529.29|532.65|529.29|532.65|529.29|0
1653542480000|2022-05-26 05:21:20|532.77|529.41|532.65|529.29|532.9|529.54|532.65|529.29|0
1653542490000|2022-05-26 05:21:30|532.77|529.41|532.77|529.41|532.77|529.41|532.77|529.41|0
1653542500000|2022-05-26 05:21:40|532.9|529.54|532.9|529.54|533.02|529.66|532.9|529.54|0
1653542510000|2022-05-26 05:21:50|533.02|529.66|532.77|529.41|533.02|529.66|532.77|529.41|0
1653542520000|2022-05-26 05:22:00|533.02|529.66|532.77|529.41|533.02|529.66|532.77|529.41|0
1653542530000|2022-05-26 05:22:10|533.02|529.66|533.02|529.66|533.15|529.79|533.02|529.66|0
1653542540000|2022-05-26 05:22:20|533.27|529.91|533.39|530.03|533.51|530.15|533.27|529.91|0
1653542550000|2022-05-26 05:22:30|533.27|529.91|533.27|529.91|533.27|529.91|533.02|529.66|0
1653542570000|2022-05-26 05:22:50|533.39|530.03|533.51|530.15|533.51|530.15|533.39|530.03|0
1653542580000|2022-05-26 05:23:00|533.89|530.53|533.76|530.4|533.89|530.53|533.76|530.4|0
1653542590000|2022-05-26 05:23:10|533.89|530.53|534.01|530.65|534.01|530.65|533.89|530.53|0
1653542600000|2022-05-26 05:23:20|533.76|530.4|533.76|530.4|533.89|530.53|533.76|530.4|0
1653542610000|2022-05-26 05:23:30|533.89|530.53|533.76|530.4|533.89|530.53|533.64|530.28|0
1653542620000|2022-05-26 05:23:40|534.01|530.65|534.01|530.65|534.01|530.65|533.89|530.53|0
1653542630000|2022-05-26 05:23:50|534.38|531.02|534.38|531.02|534.38|531.02|534.38|531.02|0
1653542640000|2022-05-26 05:24:00|534.25|530.89|533.89|530.53|534.38|531.02|533.89|530.53|0
1653542650000|2022-05-26 05:24:10|534.01|530.65|534.01|530.65|534.01|530.65|534.01|530.65|0
1653542660000|2022-05-26 05:24:20|534.38|531.02|534.38|531.02|534.38|531.02|534.38|531.02|0
1653542670000|2022-05-26 05:24:30|534.5|531.14|534.14|530.78|534.5|531.14|534.14|530.78|0
1653542680000|2022-05-26 05:24:40|534.38|531.02|534.5|531.14|534.5|531.14|534.25|530.89|0
1653542690000|2022-05-26 05:24:50|534.75|531.39|535.24|531.88|535.24|531.88|534.75|531.39|0
1653542700000|2022-05-26 05:25:00|535|531.64|535.24|531.88|535.24|531.88|535|531.64|0
1653542710000|2022-05-26 05:25:10|535.37|532.01|534.75|531.39|535.49|532.13|534.75|531.39|0
1653542720000|2022-05-26 05:25:20|534.5|531.14|534.38|531.02|534.5|531.14|534.25|530.89|0
1653542730000|2022-05-26 05:25:30|534.25|530.89|534.38|531.02|534.5|531.14|534.25|530.89|0
1653542740000|2022-05-26 05:25:40|534.5|531.14|534.88|531.52|534.88|531.52|534.5|531.14|0
1653542750000|2022-05-26 05:25:50|535|531.64|535.24|531.88|535.24|531.88|535|531.64|0
1653542760000|2022-05-26 05:26:00|535.49|532.13|535.49|532.13|535.49|532.13|535.49|532.13|0
1653542770000|2022-05-26 05:26:10|535.62|532.26|535.74|532.38|535.74|532.38|535.62|532.26|0
1653542780000|2022-05-26 05:26:20|535.99|532.63|535.99|532.63|535.99|532.63|535.74|532.38|0
1653542790000|2022-05-26 05:26:30|535.74|532.38|535.49|532.13|535.74|532.38|535.49|532.13|0
1653542800000|2022-05-26 05:26:40|535.13|531.77|535.13|531.77|535.13|531.77|535.13|531.77|0
1653542810000|2022-05-26 05:26:50|535|531.64|534.75|531.39|535|531.64|534.75|531.39|0
1653542820000|2022-05-26 05:27:00|534.88|531.52|534.38|531.02|534.88|531.52|534.25|530.89|0
1653542830000|2022-05-26 05:27:10|534.25|530.89|534.25|530.89|534.25|530.89|534.14|530.78|0
1653542840000|2022-05-26 05:27:20|534.38|531.02|534.38|531.02|534.5|531.14|534.01|530.65|0
1653542850000|2022-05-26 05:27:30|534.75|531.39|534.63|531.27|535|531.64|534.63|531.27|0
1653542860000|2022-05-26 05:27:40|535|531.64|535|531.64|535.13|531.77|535|531.64|0
1653542870000|2022-05-26 05:27:50|534.5|531.14|534.75|531.39|534.75|531.39|534.5|531.14|0
1653542890000|2022-05-26 05:28:10|534.88|531.52|534.88|531.52|534.88|531.52|534.88|531.52|0
1653542900000|2022-05-26 05:28:20|535|531.64|535|531.64|535|531.64|535|531.64|0
1653542910000|2022-05-26 05:28:30|535.24|531.88|535.24|531.88|535.24|531.88|535.24|531.88|0
1653542920000|2022-05-26 05:28:40|535.49|532.13|535.49|532.13|535.49|532.13|535.49|532.13|0
1653542930000|2022-05-26 05:28:50|535.99|532.63|535.62|532.26|535.99|532.63|535.49|532.13|0
1653542940000|2022-05-26 05:29:00|535.87|532.51|535.49|532.13|535.87|532.51|535.49|532.13|0
1653542950000|2022-05-26 05:29:10|535.24|531.88|535.24|531.88|535.24|531.88|535.24|531.88|0
1653542960000|2022-05-26 05:29:20|534.88|531.52|534.88|531.52|535|531.64|534.88|531.52|0
1653542970000|2022-05-26 05:29:30|534.75|531.39|534.5|531.14|534.75|531.39|534.5|531.14|0
1653542980000|2022-05-26 05:29:40|534.25|530.89|534.14|530.78|534.25|530.89|534.14|530.78|0
1653542990000|2022-05-26 05:29:50|534.25|530.89|534.5|531.14|534.5|531.14|534.14|530.78|0
1653543000000|2022-05-26 05:30:00|534.25|530.89|534.01|530.65|534.25|530.89|534.01|530.65|0
1653543010000|2022-05-26 05:30:10|533.89|530.53|534.25|530.89|534.38|531.02|533.89|530.53|0
1653543020000|2022-05-26 05:30:20|534.14|530.78|534.01|530.65|534.14|530.78|533.76|530.4|0
1653543030000|2022-05-26 05:30:30|533.76|530.4|534.01|530.65|534.01|530.65|533.76|530.4|0
1653543060000|2022-05-26 05:31:00|533.76|530.4|534.25|530.89|534.25|530.89|533.76|530.4|0
1653543070000|2022-05-26 05:31:10|534.38|531.02|534.5|531.14|534.63|531.27|534.38|531.02|0
1653543080000|2022-05-26 05:31:20|534.63|531.27|534.25|530.89|534.63|531.27|534.25|530.89|0
1653543090000|2022-05-26 05:31:30|533.76|530.4|533.64|530.28|534.01|530.65|533.64|530.28|0
1653543100000|2022-05-26 05:31:40|533.51|530.15|533.51|530.15|533.51|530.15|533.51|530.15|0
1653543110000|2022-05-26 05:31:50|533.26|529.9|533.64|530.28|533.76|530.4|533.26|529.9|0
1653543120000|2022-05-26 05:32:00|533.76|530.4|534.01|530.65|534.01|530.65|533.51|530.15|0
1653543130000|2022-05-26 05:32:10|533.89|530.53|533.89|530.53|533.89|530.53|533.89|530.53|0
1653543140000|2022-05-26 05:32:20|533.02|529.66|533.26|529.9|533.26|529.9|533.02|529.66|0
1653543150000|2022-05-26 05:32:30|532.77|529.41|532.77|529.41|533.02|529.66|532.77|529.41|0
1653543160000|2022-05-26 05:32:40|532.52|529.16|532.52|529.16|532.52|529.16|532.52|529.16|0
1653543170000|2022-05-26 05:32:50|532.65|529.29|532.77|529.41|532.77|529.41|532.65|529.29|0
1653543180000|2022-05-26 05:33:00|532.65|529.29|532.65|529.29|532.77|529.41|532.65|529.29|0
1653543190000|2022-05-26 05:33:10|532.52|529.16|532.77|529.41|532.77|529.41|532.52|529.16|0
1653543200000|2022-05-26 05:33:20|533.02|529.66|533.02|529.66|533.02|529.66|532.77|529.41|0
1653543210000|2022-05-26 05:33:30|532.77|529.41|533.02|529.66|533.02|529.66|532.77|529.41|0
1653543220000|2022-05-26 05:33:40|532.9|529.54|532.77|529.41|532.9|529.54|532.65|529.29|0
1653543230000|2022-05-26 05:33:50|533.02|529.66|533.02|529.66|533.02|529.66|532.9|529.54|0
1653543240000|2022-05-26 05:34:00|533.15|529.79|533.02|529.66|533.26|529.9|533.02|529.66|0
1653543250000|2022-05-26 05:34:10|533.26|529.9|533.26|529.9|533.26|529.9|533.26|529.9|0
1653543260000|2022-05-26 05:34:20|533.02|529.66|533.02|529.66|533.02|529.66|532.52|529.16|0
1653543270000|2022-05-26 05:34:30|533.26|529.9|533.02|529.66|533.26|529.9|533.02|529.66|0
1653543280000|2022-05-26 05:34:40|532.77|529.41|533.26|529.9|533.26|529.9|532.77|529.41|0
1653543290000|2022-05-26 05:34:50|533.15|529.79|533.02|529.66|533.15|529.79|533.02|529.66|0
1653543300000|2022-05-26 05:35:00|532.77|529.41|533.02|529.66|533.02|529.66|532.77|529.41|0
1653543310000|2022-05-26 05:35:10|532.9|529.54|532.77|529.41|532.9|529.54|532.77|529.41|0
1653543320000|2022-05-26 05:35:20|532.65|529.29|533.26|529.9|533.26|529.9|532.52|529.16|0
1653543330000|2022-05-26 05:35:30|533.02|529.66|533.39|530.03|533.39|530.03|533.02|529.66|0
1653543340000|2022-05-26 05:35:40|533.51|530.15|533.51|530.15|533.51|530.15|533.51|530.15|0
1653543350000|2022-05-26 05:35:50|533.26|529.9|533.26|529.9|533.26|529.9|533.26|529.9|0
1653543360000|2022-05-26 05:36:00|533.51|530.15|533.26|529.9|533.51|530.15|533.26|529.9|0
1653543370000|2022-05-26 05:36:10|533.39|530.03|533.51|530.15|533.51|530.15|533.39|530.03|0
1653543380000|2022-05-26 05:36:20|533.26|529.9|533.02|529.66|533.26|529.9|532.9|529.54|0
1653543390000|2022-05-26 05:36:30|532.77|529.41|532.65|529.29|532.77|529.41|532.52|529.16|0
1653543400000|2022-05-26 05:36:40|532.77|529.41|532.77|529.41|532.77|529.41|532.52|529.16|0
1653543410000|2022-05-26 05:36:50|532.65|529.29|532.52|529.16|532.77|529.41|532.52|529.16|0
1653543420000|2022-05-26 05:37:00|532.77|529.41|533.51|530.15|533.51|530.15|532.77|529.41|0
1653543430000|2022-05-26 05:37:10|533.26|529.9|533.14|529.78|533.26|529.9|533.14|529.78|0
1653543440000|2022-05-26 05:37:20|533.26|529.9|533.39|530.03|533.39|530.03|533.26|529.9|0
1653543450000|2022-05-26 05:37:30|533.26|529.9|533.39|530.03|533.39|530.03|533.26|529.9|0
1653543460000|2022-05-26 05:37:40|533.51|530.15|533.76|530.4|533.76|530.4|533.51|530.15|0
1653543470000|2022-05-26 05:37:50|533.51|530.15|533.51|530.15|533.51|530.15|533.51|530.15|0
1653543480000|2022-05-26 05:38:00|533.26|529.9|533.51|530.15|533.51|530.15|533.26|529.9|0
1653543490000|2022-05-26 05:38:10|533.39|530.03|533.51|530.15|533.51|530.15|533.39|530.03|0
1653543500000|2022-05-26 05:38:20|533.76|530.4|533.76|530.4|533.76|530.4|533.64|530.28|0
1653543510000|2022-05-26 05:38:30|534.01|530.65|534.25|530.89|534.25|530.89|534.01|530.65|0
1653543520000|2022-05-26 05:38:40|534.01|530.65|534.25|530.89|534.25|530.89|534.01|530.65|0
1653543530000|2022-05-26 05:38:50|534.01|530.65|534.01|530.65|534.01|530.65|534.01|530.65|0
1653543540000|2022-05-26 05:39:00|534.25|530.89|534.25|530.89|534.25|530.89|534.13|530.77|0
1653543550000|2022-05-26 05:39:10|534.13|530.77|534.25|530.89|534.25|530.89|534.13|530.77|0
1653543560000|2022-05-26 05:39:20|534.13|530.77|534.01|530.65|534.13|530.77|534.01|530.65|0
1653543570000|2022-05-26 05:39:30|534.25|530.89|534.5|531.14|534.5|531.14|534.25|530.89|0
1653543580000|2022-05-26 05:39:40|535.49|532.13|535.37|532.01|535.49|532.13|535.24|531.88|0
1653543590000|2022-05-26 05:39:50|535.49|532.13|535.24|531.88|535.49|532.13|535.24|531.88|0
1653543600000|2022-05-26 05:40:00|535.49|532.13|535.74|532.38|535.99|532.63|535.49|532.13|0
1653543610000|2022-05-26 05:40:10|535.49|532.13|535.49|532.13|535.62|532.26|535.49|532.13|0
1653543620000|2022-05-26 05:40:20|535.37|532.01|535.12|531.76|535.37|532.01|535.12|531.76|0
1653543630000|2022-05-26 05:40:30|535.24|531.88|535.24|531.88|535.37|532.01|535.24|531.88|0
1653543640000|2022-05-26 05:40:40|535|531.64|535|531.64|535|531.64|535|531.64|0
1653543650000|2022-05-26 05:40:50|534.88|531.52|535|531.64|535|531.64|534.88|531.52|0
1653543660000|2022-05-26 05:41:00|534.63|531.27|534.63|531.27|534.63|531.27|534.63|531.27|0
1653543670000|2022-05-26 05:41:10|534.5|531.14|534.38|531.02|534.5|531.14|534.38|531.02|0
1653543680000|2022-05-26 05:41:20|534.25|530.89|533.76|530.4|534.25|530.89|533.76|530.4|0
1653543690000|2022-05-26 05:41:30|534.01|530.65|533.89|530.53|534.25|530.89|533.76|530.4|0
1653543700000|2022-05-26 05:41:40|534.01|530.65|534.01|530.65|534.01|530.65|534.01|530.65|0
1653543710000|2022-05-26 05:41:50|533.51|530.15|533.51|530.15|533.51|530.15|533.51|530.15|0
1653543720000|2022-05-26 05:42:00|533.26|529.9|533.26|529.9|533.39|530.03|533.26|529.9|0
1653543740000|2022-05-26 05:42:20|533.02|529.66|533.02|529.66|533.02|529.66|533.02|529.66|0
1653543750000|2022-05-26 05:42:30|533.39|530.03|533.76|530.4|533.76|530.4|533.26|529.9|0
1653543760000|2022-05-26 05:42:40|534.13|530.77|534.13|530.77|534.13|530.77|534.01|530.65|0
1653543770000|2022-05-26 05:42:50|534.01|530.65|534.01|530.65|534.25|530.89|534.01|530.65|0
1653543780000|2022-05-26 05:43:00|533.76|530.4|534.13|530.77|534.13|530.77|533.76|530.4|0
1653543790000|2022-05-26 05:43:10|534.01|530.65|534.01|530.65|534.01|530.65|534.01|530.65|0
1653543800000|2022-05-26 05:43:20|534.13|530.77|534.25|530.89|534.25|530.89|534.13|530.77|0
1653543810000|2022-05-26 05:43:30|534.13|530.77|534.5|531.14|534.5|531.14|534.13|530.77|0
1653543820000|2022-05-26 05:43:40|534.25|530.89|534.01|530.65|534.25|530.89|534.01|530.65|0
1653543830000|2022-05-26 05:43:50|533.89|530.53|534.01|530.65|534.01|530.65|533.76|530.4|0
1653543840000|2022-05-26 05:44:00|533.76|530.4|533.76|530.4|533.89|530.53|533.76|530.4|0
1653543850000|2022-05-26 05:44:10|533.89|530.53|533.51|530.15|533.89|530.53|533.51|530.15|0
1653543860000|2022-05-26 05:44:20|533.64|530.28|534.13|530.77|534.25|530.89|533.64|530.28|0
1653543870000|2022-05-26 05:44:30|534.38|531.02|534.38|531.02|534.38|531.02|534.38|531.02|0
1653543880000|2022-05-26 05:44:40|534.25|530.89|534.13|530.77|534.25|530.89|534.13|530.77|0
1653543890000|2022-05-26 05:44:50|534.01|530.65|533.76|530.4|534.25|530.89|533.76|530.4|0
1653543900000|2022-05-26 05:45:00|533.51|530.15|534.25|530.89|534.25|530.89|533.51|530.15|0
1653543910000|2022-05-26 05:45:10|534.13|530.77|533.89|530.53|534.13|530.77|533.89|530.53|0
1653543920000|2022-05-26 05:45:20|534.01|530.65|534.38|531.02|534.38|531.02|534.01|530.65|0
1653543930000|2022-05-26 05:45:30|534.25|530.89|534.75|531.39|534.75|531.39|534.25|530.89|0
1653543940000|2022-05-26 05:45:40|534.63|531.27|534.75|531.39|534.75|531.39|534.5|531.14|0
1653543950000|2022-05-26 05:45:50|534.38|531.02|534.38|531.02|534.38|531.02|534.25|530.89|0
1653543960000|2022-05-26 05:46:00|534.25|530.89|533.64|530.28|534.25|530.89|533.64|530.28|0
1653543970000|2022-05-26 05:46:10|533.51|530.15|532.77|529.41|533.51|530.15|532.77|529.41|0
1653543980000|2022-05-26 05:46:20|533.02|529.66|532.52|529.16|533.02|529.66|532.52|529.16|0
1653543990000|2022-05-26 05:46:30|532.65|529.29|532.77|529.41|532.77|529.41|532.52|529.16|0
1653544000000|2022-05-26 05:46:40|532.65|529.29|532.65|529.29|532.65|529.29|532.65|529.29|0
1653544010000|2022-05-26 05:46:50|532.52|529.16|532.65|529.29|532.65|529.29|532.52|529.16|0
1653544020000|2022-05-26 05:47:00|532.77|529.41|532.65|529.29|532.77|529.41|532.65|529.29|0
1653544030000|2022-05-26 05:47:10|532.77|529.41|533.26|529.9|533.26|529.9|532.77|529.41|0
1653544040000|2022-05-26 05:47:20|533.02|529.66|532.52|529.16|533.02|529.66|532.52|529.16|0
1653544050000|2022-05-26 05:47:30|532.4|529.04|532.4|529.04|532.4|529.04|532.4|529.04|0
1653544060000|2022-05-26 05:47:40|532.52|529.16|532.52|529.16|532.52|529.16|532.52|529.16|0
1653544070000|2022-05-26 05:47:50|532.4|529.04|532.4|529.04|532.4|529.04|532.4|529.04|0
1653544080000|2022-05-26 05:48:00|532.27|528.91|532.52|529.16|532.52|529.16|532.27|528.91|0
1653544090000|2022-05-26 05:48:10|532.4|529.04|532.52|529.16|532.52|529.16|532.4|529.04|0
1653544100000|2022-05-26 05:48:20|532.4|529.04|532.52|529.16|532.52|529.16|532.4|529.04|0
1653544110000|2022-05-26 05:48:30|532.77|529.41|532.77|529.41|532.77|529.41|532.77|529.41|0
1653544120000|2022-05-26 05:48:40|533.02|529.66|533.26|529.9|533.26|529.9|533.02|529.66|0
1653544130000|2022-05-26 05:48:50|533.51|530.15|533.64|530.28|533.64|530.28|533.51|530.15|0
1653544140000|2022-05-26 05:49:00|533.39|530.03|533.14|529.78|533.39|530.03|533.14|529.78|0
1653544150000|2022-05-26 05:49:10|533.51|530.15|533.39|530.03|533.51|530.15|533.39|530.03|0
1653544160000|2022-05-26 05:49:20|533.26|529.9|533.39|530.03|533.51|530.15|533.26|529.9|0
1653544170000|2022-05-26 05:49:30|533.64|530.28|534.01|530.65|534.01|530.65|533.64|530.28|0
1653544180000|2022-05-26 05:49:40|534.13|530.77|533.89|530.53|534.13|530.77|533.76|530.4|0
1653544200000|2022-05-26 05:50:00|533.76|530.4|534.01|530.65|534.01|530.65|533.76|530.4|0
1653544210000|2022-05-26 05:50:10|534.5|531.14|535.74|532.38|535.74|532.38|534.5|531.14|0
1653544220000|2022-05-26 05:50:20|535.62|532.26|534.88|531.52|535.62|532.26|534.88|531.52|0
1653544230000|2022-05-26 05:50:30|535|531.64|535.24|531.88|535.24|531.88|535|531.64|0
1653544240000|2022-05-26 05:50:40|535.62|532.26|535.62|532.26|535.62|532.26|535.62|532.26|0
1653544250000|2022-05-26 05:50:50|535.49|532.13|535.74|532.38|535.74|532.38|535.49|532.13|0
1653544260000|2022-05-26 05:51:00|535.99|532.63|536.36|533|536.36|533|535.99|532.63|0
1653544270000|2022-05-26 05:51:10|536.98|533.62|536.73|533.37|536.98|533.62|536.61|533.25|0
1653544280000|2022-05-26 05:51:20|536.86|533.5|536.98|533.62|536.98|533.62|536.86|533.5|0
1653544290000|2022-05-26 05:51:30|536.86|533.5|536.98|533.62|536.98|533.62|536.86|533.5|0
1653544300000|2022-05-26 05:51:40|536.86|533.5|536.48|533.12|536.86|533.5|536.23|532.87|0
1653544310000|2022-05-26 05:51:50|536.86|533.5|536.98|533.62|536.98|533.62|536.73|533.37|0
1653544320000|2022-05-26 05:52:00|537.22|533.86|537.97|534.61|538.21|534.85|537.22|533.86|0
1653544330000|2022-05-26 05:52:10|537.72|534.36|537.72|534.36|537.72|534.36|537.6|534.24|0
1653544340000|2022-05-26 05:52:20|537.47|534.11|537.47|534.11|537.47|534.11|537.22|533.86|0
1653544350000|2022-05-26 05:52:30|537.6|534.24|537.6|534.24|537.6|534.24|537.47|534.11|0
1653544360000|2022-05-26 05:52:40|537.72|534.36|537.72|534.36|537.72|534.36|537.72|534.36|0
1653544370000|2022-05-26 05:52:50|537.97|534.61|538.21|534.85|538.21|534.85|537.97|534.61|0
1653544380000|2022-05-26 05:53:00|538.34|534.98|538.46|535.1|538.71|535.35|538.34|534.98|0
1653544390000|2022-05-26 05:53:10|538.21|534.85|538.21|534.85|538.21|534.85|537.97|534.61|0
1653544400000|2022-05-26 05:53:20|537.97|534.61|537.97|534.61|537.97|534.61|537.97|534.61|0
1653544410000|2022-05-26 05:53:30|538.09|534.73|538.34|534.98|538.34|534.98|538.09|534.73|0
1653544420000|2022-05-26 05:53:40|538.21|534.85|537.72|534.36|538.21|534.85|537.72|534.36|0
1653544430000|2022-05-26 05:53:50|537.97|534.61|538.21|534.85|538.21|534.85|537.97|534.61|0
1653544440000|2022-05-26 05:54:00|538.34|534.98|538.21|534.85|538.34|534.98|538.21|534.85|0
1653544460000|2022-05-26 05:54:20|538.34|534.98|538.34|534.98|538.34|534.98|538.21|534.85|0
1653544470000|2022-05-26 05:54:30|538.59|535.23|538.46|535.1|538.59|535.23|538.34|534.98|0
1653544480000|2022-05-26 05:54:40|538.71|535.35|538.59|535.23|538.71|535.35|538.46|535.1|0
1653544490000|2022-05-26 05:54:50|538.71|535.35|538.96|535.6|538.96|535.6|538.59|535.23|0
1653544500000|2022-05-26 05:55:00|538.71|535.35|538.84|535.48|538.96|535.6|538.71|535.35|0
1653544510000|2022-05-26 05:55:10|538.59|535.23|538.46|535.1|538.59|535.23|538.46|535.1|0
1653544520000|2022-05-26 05:55:20|538.59|535.23|538.34|534.98|538.59|535.23|538.34|534.98|0
1653544530000|2022-05-26 05:55:30|538.21|534.85|538.21|534.85|538.21|534.85|538.21|534.85|0
1653544540000|2022-05-26 05:55:40|537.97|534.61|537.72|534.36|537.97|534.61|537.72|534.36|0
1653544550000|2022-05-26 05:55:50|537.85|534.49|537.72|534.36|537.85|534.49|537.72|534.36|0
1653544560000|2022-05-26 05:56:00|537.6|534.24|537.6|534.24|537.72|534.36|537.6|534.24|0
1653544570000|2022-05-26 05:56:10|537.72|534.36|538.09|534.73|538.09|534.73|537.6|534.24|0
1653544580000|2022-05-26 05:56:20|538.21|534.85|538.21|534.85|538.21|534.85|538.09|534.73|0
1653544590000|2022-05-26 05:56:30|537.97|534.61|537.97|534.61|537.97|534.61|537.97|534.61|0
1653544600000|2022-05-26 05:56:40|538.21|534.85|538.21|534.85|538.21|534.85|538.21|534.85|0
1653544610000|2022-05-26 05:56:50|537.97|534.61|538.09|534.73|538.09|534.73|537.85|534.49|0
1653544620000|2022-05-26 05:57:00|537.97|534.61|538.34|534.98|538.34|534.98|537.97|534.61|0
1653544630000|2022-05-26 05:57:10|540.19|536.83|540.44|537.08|540.94|537.58|540.19|536.83|0
1653544640000|2022-05-26 05:57:20|540.08|536.72|539.7|536.34|540.08|536.72|539.7|536.34|0
1653544650000|2022-05-26 05:57:30|539.95|536.59|540.44|537.08|540.44|537.08|539.7|536.34|0
1653544660000|2022-05-26 05:57:40|540.32|536.96|540.32|536.96|540.32|536.96|540.19|536.83|0
1653544670000|2022-05-26 05:57:50|540.94|537.58|541.07|537.71|541.19|537.83|540.94|537.58|0
1653544680000|2022-05-26 05:58:00|540.94|537.58|539.83|536.47|540.94|537.58|539.83|536.47|0
1653544690000|2022-05-26 05:58:10|539.7|536.34|539.33|535.97|539.7|536.34|539.33|535.97|0
1653544700000|2022-05-26 05:58:20|539.2|535.84|539.45|536.09|539.45|536.09|539.2|535.84|0
1653544710000|2022-05-26 05:58:30|539.2|535.84|538.46|535.1|539.2|535.84|538.46|535.1|0
1653544730000|2022-05-26 05:58:50|538.59|535.23|538.21|534.85|538.59|535.23|538.21|534.85|0
1653544740000|2022-05-26 05:59:00|538.34|534.98|538.21|534.85|538.34|534.98|537.97|534.61|0
1653544750000|2022-05-26 05:59:10|536.97|533.61|537.47|534.11|537.72|534.36|536.97|533.61|0
1653544760000|2022-05-26 05:59:20|537.6|534.24|537.6|534.24|537.6|534.24|537.6|534.24|0
1653544770000|2022-05-26 05:59:30|537.72|534.36|537.47|534.11|537.72|534.36|537.47|534.11|0
1653544780000|2022-05-26 05:59:40|537.35|533.99|537.35|533.99|537.35|533.99|537.35|533.99|0
1653544790000|2022-05-26 05:59:50|537.72|534.36|538.21|534.85|538.21|534.85|537.72|534.36|0
1653544800000|2022-05-26 06:00:00|537.72|534.36|537.72|534.36|537.97|534.61|537.72|534.36|0
1653544810000|2022-05-26 06:00:10|536.97|533.61|536.48|533.12|536.97|533.61|536.48|533.12|0
1653544820000|2022-05-26 06:00:20|536.73|533.37|536.36|533|536.73|533.37|536.36|533|0
1653544830000|2022-05-26 06:00:30|536.23|532.87|535.87|532.51|536.23|532.87|535.87|532.51|0
1653544840000|2022-05-26 06:00:40|536.61|533.25|537.22|533.86|537.22|533.86|536.11|532.75|0
1653544850000|2022-05-26 06:00:50|537.1|533.74|537.47|534.11|537.47|534.11|537.1|533.74|0
1653544860000|2022-05-26 06:01:00|537.72|534.36|538.21|534.85|538.21|534.85|537.72|534.36|0
1653544870000|2022-05-26 06:01:10|537.85|534.49|537.97|534.61|537.97|534.61|537.85|534.49|0
1653544880000|2022-05-26 06:01:20|537.72|534.36|538.09|534.73|538.09|534.73|537.72|534.36|0
1653544890000|2022-05-26 06:01:30|538.21|534.85|538.71|535.35|538.71|535.35|538.21|534.85|0
1653544900000|2022-05-26 06:01:40|538.46|535.1|538.21|534.85|538.46|535.1|538.21|534.85|0
1653544910000|2022-05-26 06:01:50|538.09|534.73|538.46|535.1|538.46|535.1|538.09|534.73|0
1653544920000|2022-05-26 06:02:00|538.71|535.35|538.96|535.6|538.96|535.6|538.71|535.35|0
1653544930000|2022-05-26 06:02:10|538.71|535.35|538.71|535.35|538.84|535.48|538.71|535.35|0
1653544940000|2022-05-26 06:02:20|538.46|535.1|538.96|535.6|538.96|535.6|537.97|534.61|0
1653544950000|2022-05-26 06:02:30|538.71|535.35|538.96|535.6|539.2|535.84|538.71|535.35|0
1653544960000|2022-05-26 06:02:40|538.71|535.35|538.21|534.85|538.71|535.35|538.21|534.85|0
1653544970000|2022-05-26 06:02:50|537.97|534.61|538.09|534.73|538.21|534.85|537.97|534.61|0
1653544980000|2022-05-26 06:03:00|537.72|534.36|538.09|534.73|538.09|534.73|537.6|534.24|0
1653544990000|2022-05-26 06:03:10|538.34|534.98|538.96|535.6|538.96|535.6|538.34|534.98|0
1653545000000|2022-05-26 06:03:20|538.84|535.48|538.96|535.6|539.2|535.84|538.84|535.48|0
1653545010000|2022-05-26 06:03:30|538.59|535.23|538.71|535.35|538.71|535.35|538.59|535.23|0
1653545020000|2022-05-26 06:03:40|539.2|535.84|539.95|536.59|539.95|536.59|539.2|535.84|0
1653545030000|2022-05-26 06:03:50|540.08|536.72|540.19|536.83|540.19|536.83|539.95|536.59|0
1653545040000|2022-05-26 06:04:00|540.08|536.72|539.7|536.34|540.44|537.08|539.7|536.34|0
1653545050000|2022-05-26 06:04:10|539.58|536.22|539.95|536.59|539.95|536.59|539.58|536.22|0
1653545060000|2022-05-26 06:04:20|540.19|536.83|540.19|536.83|540.19|536.83|540.19|536.83|0
1653545070000|2022-05-26 06:04:30|539.95|536.59|539.45|536.09|539.95|536.59|539.45|536.09|0
1653545080000|2022-05-26 06:04:40|539.7|536.34|539.7|536.34|539.7|536.34|539.7|536.34|0
1653545090000|2022-05-26 06:04:50|539.45|536.09|539.58|536.22|539.58|536.22|539.2|535.84|0
1653545100000|2022-05-26 06:05:00|539.7|536.34|539.7|536.34|539.7|536.34|539.58|536.22|0
1653545110000|2022-05-26 06:05:10|539.2|535.84|538.59|535.23|539.2|535.84|538.59|535.23|0
1653545120000|2022-05-26 06:05:20|538.71|535.35|538.96|535.6|538.96|535.6|538.71|535.35|0
1653545130000|2022-05-26 06:05:30|538.71|535.35|538.84|535.48|538.84|535.48|538.71|535.35|0
1653545140000|2022-05-26 06:05:40|538.96|535.6|538.21|534.85|538.96|535.6|538.21|534.85|0
1653545150000|2022-05-26 06:05:50|538.34|534.98|539.45|536.09|539.58|536.22|538.34|534.98|0
1653545160000|2022-05-26 06:06:00|539.2|535.84|538.96|535.6|539.2|535.84|538.96|535.6|0
1653545170000|2022-05-26 06:06:10|538.71|535.35|538.46|535.1|538.71|535.35|538.46|535.1|0
1653545180000|2022-05-26 06:06:20|538.96|535.6|538.96|535.6|538.96|535.6|538.71|535.35|0
1653545190000|2022-05-26 06:06:30|539.08|535.72|539.7|536.34|539.7|536.34|539.08|535.72|0
1653545200000|2022-05-26 06:06:40|539.58|536.22|539.7|536.34|539.7|536.34|539.58|536.22|0
1653545210000|2022-05-26 06:06:50|539.95|536.59|540.19|536.83|540.19|536.83|539.95|536.59|0
1653545220000|2022-05-26 06:07:00|540.44|537.08|539.95|536.59|540.44|537.08|539.7|536.34|0
1653545230000|2022-05-26 06:07:10|539.7|536.34|539.45|536.09|539.7|536.34|539.45|536.09|0
1653545240000|2022-05-26 06:07:20|539.7|536.34|540.57|537.21|540.57|537.21|539.7|536.34|0
1653545250000|2022-05-26 06:07:30|540.44|537.08|540.69|537.33|540.69|537.33|540.44|537.08|0
1653545260000|2022-05-26 06:07:40|540.07|536.71|540.19|536.83|540.19|536.83|540.07|536.71|0
1653545270000|2022-05-26 06:07:50|540.32|536.96|539.83|536.47|540.32|536.96|539.83|536.47|0
1653545280000|2022-05-26 06:08:00|539.7|536.34|540.07|536.71|540.07|536.71|539.7|536.34|0
1653545290000|2022-05-26 06:08:10|539.95|536.59|540.44|537.08|540.44|537.08|539.95|536.59|0
1653545300000|2022-05-26 06:08:20|540.94|537.58|541.18|537.82|541.43|538.07|540.94|537.58|0
1653545310000|2022-05-26 06:08:30|541.43|538.07|541.56|538.2|541.68|538.32|541.18|537.82|0
1653545320000|2022-05-26 06:08:40|541.43|538.07|540.69|537.33|541.43|538.07|540.69|537.33|0
1653545330000|2022-05-26 06:08:50|540.82|537.46|540.69|537.33|540.82|537.46|540.69|537.33|0
1653545340000|2022-05-26 06:09:00|540.19|536.83|539.95|536.59|540.19|536.83|539.95|536.59|0
1653545350000|2022-05-26 06:09:10|539.7|536.34|540.69|537.33|540.69|537.33|539.7|536.34|0
1653545360000|2022-05-26 06:09:20|540.94|537.58|540.69|537.33|540.94|537.58|540.69|537.33|0
1653545370000|2022-05-26 06:09:30|540.82|537.46|540.94|537.58|540.94|537.58|540.44|537.08|0
1653545380000|2022-05-26 06:09:40|541.18|537.82|540.69|537.33|541.18|537.82|540.69|537.33|0
1653545390000|2022-05-26 06:09:50|540.82|537.46|540.69|537.33|540.94|537.58|540.69|537.33|0
1653545400000|2022-05-26 06:10:00|540.82|537.46|540.44|537.08|540.82|537.46|540.44|537.08|0
1653545410000|2022-05-26 06:10:10|540.19|536.83|540.07|536.71|540.19|536.83|540.07|536.71|0
1653545420000|2022-05-26 06:10:20|540.44|537.08|540.44|537.08|540.44|537.08|540.44|537.08|0
1653545430000|2022-05-26 06:10:30|540.57|537.21|540.19|536.83|540.57|537.21|540.19|536.83|0
1653545440000|2022-05-26 06:10:40|539.95|536.59|539.45|536.09|539.95|536.59|539.45|536.09|0
1653545450000|2022-05-26 06:10:50|539.33|535.97|539.2|535.84|539.33|535.97|539.2|535.84|0
1653545460000|2022-05-26 06:11:00|539.33|535.97|539.2|535.84|539.33|535.97|539.2|535.84|0
1653545470000|2022-05-26 06:11:10|539.33|535.97|538.95|535.59|539.33|535.97|538.95|535.59|0
1653545480000|2022-05-26 06:11:20|538.84|535.48|538.46|535.1|538.84|535.48|538.46|535.1|0
1653545490000|2022-05-26 06:11:30|538.21|534.85|538.59|535.23|538.59|535.23|538.21|534.85|0
1653545500000|2022-05-26 06:11:40|538.46|535.1|538.21|534.85|538.46|535.1|538.21|534.85|0
1653545510000|2022-05-26 06:11:50|537.85|534.49|537.72|534.36|537.85|534.49|537.72|534.36|0
1653545520000|2022-05-26 06:12:00|537.96|534.6|538.21|534.85|538.21|534.85|537.96|534.6|0
1653545530000|2022-05-26 06:12:10|538.34|534.98|538.21|534.85|538.46|535.1|538.21|534.85|0
1653545540000|2022-05-26 06:12:20|538.46|535.1|538.34|534.98|538.46|535.1|538.21|534.85|0
1653545550000|2022-05-26 06:12:30|538.46|535.1|538.59|535.23|538.59|535.23|538.46|535.1|0
1653545560000|2022-05-26 06:12:40|538.46|535.1|538.46|535.1|538.46|535.1|538.46|535.1|0
1653545570000|2022-05-26 06:12:50|538.71|535.35|538.59|535.23|538.71|535.35|538.59|535.23|0
1653545580000|2022-05-26 06:13:00|538.71|535.35|538.95|535.59|538.95|535.59|538.71|535.35|0
1653545590000|2022-05-26 06:13:10|539.08|535.72|538.95|535.59|539.08|535.72|538.95|535.59|0
1653545600000|2022-05-26 06:13:20|539.2|535.84|539.2|535.84|539.2|535.84|539.2|535.84|0
1653545620000|2022-05-26 06:13:40|538.95|535.59|538.95|535.59|538.95|535.59|538.95|535.59|0
1653545630000|2022-05-26 06:13:50|539.08|535.72|538.95|535.59|539.08|535.72|538.95|535.59|0
1653545640000|2022-05-26 06:14:00|538.71|535.35|538.21|534.85|538.71|535.35|538.21|534.85|0
1653545650000|2022-05-26 06:14:10|538.46|535.1|538.21|534.85|538.46|535.1|538.21|534.85|0
1653545660000|2022-05-26 06:14:20|538.09|534.73|538.71|535.35|539.08|535.72|538.09|534.73|0
1653545670000|2022-05-26 06:14:30|538.95|535.59|538.71|535.35|539.08|535.72|538.71|535.35|0
1653545680000|2022-05-26 06:14:40|539.95|536.59|539.45|536.09|539.95|536.59|539.45|536.09|0
1653545690000|2022-05-26 06:14:50|539.7|536.34|539.7|536.34|539.7|536.34|539.7|536.34|0
1653545700000|2022-05-26 06:15:00|538.95|535.59|538.71|535.35|538.95|535.59|538.71|535.35|0
1653545710000|2022-05-26 06:15:10|538.95|535.59|538.95|535.59|539.08|535.72|538.95|535.59|0
1653545720000|2022-05-26 06:15:20|538.71|535.35|538.71|535.35|538.84|535.48|538.71|535.35|0
1653545730000|2022-05-26 06:15:30|538.46|535.1|538.21|534.85|538.46|535.1|537.96|534.6|0
1653545740000|2022-05-26 06:15:40|537.96|534.6|537.96|534.6|537.96|534.6|537.96|534.6|0
1653545750000|2022-05-26 06:15:50|538.09|534.73|538.09|534.73|538.09|534.73|538.09|534.73|0
1653545760000|2022-05-26 06:16:00|537.96|534.6|536.97|533.61|537.96|534.6|536.97|533.61|0
1653545770000|2022-05-26 06:16:10|537.22|533.86|536.97|533.61|537.22|533.86|536.85|533.49|0
1653545780000|2022-05-26 06:16:20|537.22|533.86|536.97|533.61|537.22|533.86|536.97|533.61|0
1653545790000|2022-05-26 06:16:30|537.1|533.74|537.1|533.74|537.1|533.74|537.1|533.74|0
1653545800000|2022-05-26 06:16:40|536.97|533.61|536.73|533.37|536.97|533.61|536.73|533.37|0
1653545810000|2022-05-26 06:16:50|536.48|533.12|536.23|532.87|536.48|533.12|536.23|532.87|0
1653545820000|2022-05-26 06:17:00|535.98|532.62|535.86|532.5|535.98|532.62|535.86|532.5|0
1653545830000|2022-05-26 06:17:10|535.98|532.62|536.23|532.87|536.23|532.87|535.98|532.62|0
1653545840000|2022-05-26 06:17:20|536.48|533.12|536.23|532.87|536.48|533.12|536.23|532.87|0
1653545850000|2022-05-26 06:17:30|536.48|533.12|535.98|532.62|536.48|533.12|535.98|532.62|0
1653545860000|2022-05-26 06:17:40|535.74|532.38|536.23|532.87|536.23|532.87|535.74|532.38|0
1653545870000|2022-05-26 06:17:50|535.98|532.62|535.98|532.62|535.98|532.62|535.98|532.62|0
1653545880000|2022-05-26 06:18:00|536.23|532.87|535.74|532.38|536.23|532.87|535.74|532.38|0
1653545890000|2022-05-26 06:18:10|535.98|532.62|535.74|532.38|536.11|532.75|535.74|532.38|0
1653545900000|2022-05-26 06:18:20|535.49|532.13|535.49|532.13|535.49|532.13|535.49|532.13|0
1653545910000|2022-05-26 06:18:30|535.62|532.26|535.62|532.26|535.74|532.38|535.62|532.26|0
1653545920000|2022-05-26 06:18:40|535.74|532.38|535.98|532.62|535.98|532.62|535.74|532.38|0
1653545940000|2022-05-26 06:19:00|536.23|532.87|536.23|532.87|536.36|533|536.23|532.87|0
1653545950000|2022-05-26 06:19:10|535.86|532.5|535.98|532.62|535.98|532.62|535.86|532.5|0
1653545960000|2022-05-26 06:19:20|535.86|532.5|535.49|532.13|535.86|532.5|535.49|532.13|0
1653545970000|2022-05-26 06:19:30|535.74|532.38|535.74|532.38|535.74|532.38|535.62|532.26|0
1653545980000|2022-05-26 06:19:40|535.49|532.13|535.49|532.13|535.49|532.13|535.49|532.13|0
1653545990000|2022-05-26 06:19:50|535.24|531.88|535.24|531.88|535.24|531.88|535.24|531.88|0
1653546000000|2022-05-26 06:20:00|535.49|532.13|535.49|532.13|535.49|532.13|535.24|531.88|0
1653546010000|2022-05-26 06:20:10|535.37|532.01|535.37|532.01|535.37|532.01|535.24|531.88|0
1653546020000|2022-05-26 06:20:20|535.74|532.38|535.86|532.5|535.86|532.5|535.74|532.38|0
1653546030000|2022-05-26 06:20:30|535.98|532.62|535.98|532.62|535.98|532.62|535.98|532.62|0
1653546040000|2022-05-26 06:20:40|536.23|532.87|536.23|532.87|536.48|533.12|536.23|532.87|0
1653546050000|2022-05-26 06:20:50|537.22|533.86|536.97|533.61|537.22|533.86|536.97|533.61|0
1653546060000|2022-05-26 06:21:00|537.22|533.86|537.22|533.86|537.22|533.86|537.22|533.86|0
1653546070000|2022-05-26 06:21:10|537.47|534.11|537.47|534.11|537.47|534.11|537.22|533.86|0
1653546080000|2022-05-26 06:21:20|537.22|533.86|536.97|533.61|537.22|533.86|536.97|533.61|0
1653546090000|2022-05-26 06:21:30|536.73|533.37|536.97|533.61|536.97|533.61|536.73|533.37|0
1653546100000|2022-05-26 06:21:40|536.73|533.37|536.61|533.25|536.73|533.37|536.61|533.25|0
1653546110000|2022-05-26 06:21:50|536.48|533.12|536.23|532.87|536.48|533.12|536.23|532.87|0
1653546120000|2022-05-26 06:22:00|535.98|532.62|535.98|532.62|535.98|532.62|535.98|532.62|0
1653546130000|2022-05-26 06:22:10|535.74|532.38|535.49|532.13|535.74|532.38|535.49|532.13|0
1653546140000|2022-05-26 06:22:20|534.99|531.63|534.99|531.63|534.99|531.63|534.99|531.63|0
1653546150000|2022-05-26 06:22:30|535.24|531.88|535.24|531.88|535.24|531.88|535.24|531.88|0
1653546160000|2022-05-26 06:22:40|535.37|532.01|534.99|531.63|535.37|532.01|534.99|531.63|0
1653546170000|2022-05-26 06:22:50|534.63|531.27|534.74|531.38|534.74|531.38|534.5|531.14|0
1653546180000|2022-05-26 06:23:00|534.87|531.51|534.99|531.63|535.12|531.76|534.74|531.38|0
1653546190000|2022-05-26 06:23:10|534.74|531.38|534.99|531.63|534.99|531.63|534.74|531.38|0
1653546210000|2022-05-26 06:23:30|534.74|531.38|534.74|531.38|534.74|531.38|534.74|531.38|0
1653546220000|2022-05-26 06:23:40|534.5|531.14|534.74|531.38|534.74|531.38|534.5|531.14|0
1653546230000|2022-05-26 06:23:50|534.99|531.63|534.99|531.63|534.99|531.63|534.99|531.63|0
1653546240000|2022-05-26 06:24:00|534.87|531.51|535.24|531.88|535.24|531.88|534.87|531.51|0
1653546250000|2022-05-26 06:24:10|535.12|531.76|535.24|531.88|535.24|531.88|534.99|531.63|0
1653546260000|2022-05-26 06:24:20|535.12|531.76|535.12|531.76|535.24|531.88|535.12|531.76|0
1653546270000|2022-05-26 06:24:30|534.99|531.63|534.74|531.38|534.99|531.63|534.74|531.38|0
1653546280000|2022-05-26 06:24:40|534.5|531.14|534.5|531.14|534.5|531.14|534.38|531.02|0
1653546290000|2022-05-26 06:24:50|534.25|530.89|534.25|530.89|534.25|530.89|534.25|530.89|0
1653546300000|2022-05-26 06:25:00|534.99|531.63|534.99|531.63|534.99|531.63|534.99|531.63|0
1653546310000|2022-05-26 06:25:10|534.74|531.38|534.74|531.38|534.74|531.38|534.74|531.38|0
1653546320000|2022-05-26 06:25:20|534.99|531.63|534.87|531.51|534.99|531.63|534.87|531.51|0
1653546330000|2022-05-26 06:25:30|534.74|531.38|534.99|531.63|534.99|531.63|534.74|531.38|0
1653546340000|2022-05-26 06:25:40|534.74|531.38|534.38|531.02|534.74|531.38|534.38|531.02|0
1653546350000|2022-05-26 06:25:50|534.5|531.14|534.5|531.14|534.5|531.14|534.25|530.89|0
1653546360000|2022-05-26 06:26:00|534.74|531.38|534.74|531.38|534.87|531.51|534.5|531.14|0
1653546370000|2022-05-26 06:26:10|534.87|531.51|534.74|531.38|534.87|531.51|534.74|531.38|0
1653546380000|2022-05-26 06:26:20|534.63|531.27|534.74|531.38|534.74|531.38|534.63|531.27|0
1653546390000|2022-05-26 06:26:30|534.99|531.63|535.24|531.88|535.24|531.88|534.99|531.63|0
1653546400000|2022-05-26 06:26:40|534.99|531.63|534.99|531.63|534.99|531.63|534.99|531.63|0
1653546410000|2022-05-26 06:26:50|534.74|531.38|534.74|531.38|534.74|531.38|534.74|531.38|0
1653546420000|2022-05-26 06:27:00|534.99|531.63|534.74|531.38|534.99|531.63|534.74|531.38|0
1653546440000|2022-05-26 06:27:20|534.99|531.63|534.99|531.63|534.99|531.63|534.99|531.63|0
1653546450000|2022-05-26 06:27:30|535.24|531.88|535.49|532.13|535.49|532.13|535.24|531.88|0
1653546470000|2022-05-26 06:27:50|536.23|532.87|536.48|533.12|536.48|533.12|536.23|532.87|0
1653546480000|2022-05-26 06:28:00|536.23|532.87|535.98|532.62|536.23|532.87|535.98|532.62|0
1653546490000|2022-05-26 06:28:10|536.11|532.75|536.23|532.87|536.23|532.87|535.98|532.62|0
1653546500000|2022-05-26 06:28:20|535.98|532.62|535.98|532.62|535.98|532.62|535.98|532.62|0
1653546510000|2022-05-26 06:28:30|536.23|532.87|536.48|533.12|536.72|533.36|536.23|532.87|0
1653546530000|2022-05-26 06:28:50|536.23|532.87|536.36|533|536.36|533|536.23|532.87|0
1653546540000|2022-05-26 06:29:00|536.48|533.12|536.72|533.36|536.72|533.36|536.36|533|0
1653546550000|2022-05-26 06:29:10|537.22|533.86|537.22|533.86|537.22|533.86|537.1|533.74|0
1653546560000|2022-05-26 06:29:20|536.97|533.61|536.97|533.61|536.97|533.61|536.72|533.36|0
1653546570000|2022-05-26 06:29:30|536.72|533.36|536.72|533.36|536.72|533.36|536.72|533.36|0
1653546580000|2022-05-26 06:29:40|536.97|533.61|536.97|533.61|536.97|533.61|536.85|533.49|0
1653546590000|2022-05-26 06:29:50|536.72|533.36|536.61|533.25|536.72|533.36|536.48|533.12|0
1653546600000|2022-05-26 06:30:00|536.48|533.12|536.48|533.12|536.48|533.12|536.48|533.12|0
1653546610000|2022-05-26 06:30:10|536.72|533.36|537.22|533.86|537.22|533.86|536.72|533.36|0
1653546620000|2022-05-26 06:30:20|536.97|533.61|536.72|533.36|536.97|533.61|536.72|533.36|0
1653546630000|2022-05-26 06:30:30|536.85|533.49|536.97|533.61|536.97|533.61|536.85|533.49|0
1653546650000|2022-05-26 06:30:50|536.48|533.12|536.48|533.12|536.48|533.12|536.48|533.12|0
1653546660000|2022-05-26 06:31:00|536.72|533.36|536.72|533.36|536.72|533.36|536.72|533.36|0
1653546680000|2022-05-26 06:31:20|536.48|533.12|536.48|533.12|536.48|533.12|536.48|533.12|0
1653546690000|2022-05-26 06:31:30|536.85|533.49|536.72|533.36|536.85|533.49|536.72|533.36|0
1653546700000|2022-05-26 06:31:40|536.97|533.61|536.97|533.61|536.97|533.61|536.72|533.36|0
1653546720000|2022-05-26 06:32:00|536.72|533.36|536.72|533.36|536.72|533.36|536.72|533.36|0
1653546730000|2022-05-26 06:32:10|536.61|533.25|536.97|533.61|536.97|533.61|536.48|533.12|0
1653546740000|2022-05-26 06:32:20|537.22|533.86|537.22|533.86|537.22|533.86|537.22|533.86|0
1653546750000|2022-05-26 06:32:30|537.47|534.11|537.35|533.99|537.47|534.11|537.35|533.99|0
1653546760000|2022-05-26 06:32:40|537.22|533.86|537.47|534.11|537.47|534.11|537.22|533.86|0
1653546770000|2022-05-26 06:32:50|537.22|533.86|537.71|534.35|537.71|534.35|537.22|533.86|0
1653546780000|2022-05-26 06:33:00|537.84|534.48|538.21|534.85|538.21|534.85|537.84|534.48|0
1653546790000|2022-05-26 06:33:10|538.46|535.1|538.71|535.35|538.71|535.35|538.46|535.1|0
1653546810000|2022-05-26 06:33:30|538.59|535.23|538.34|534.98|538.59|535.23|538.34|534.98|0
1653546820000|2022-05-26 06:33:40|538.21|534.85|538.21|534.85|538.34|534.98|538.21|534.85|0
1653546830000|2022-05-26 06:33:50|538.34|534.98|538.46|535.1|538.46|535.1|538.34|534.98|0
1653546840000|2022-05-26 06:34:00|538.34|534.98|538.46|535.1|538.46|535.1|538.34|534.98|0
1653546850000|2022-05-26 06:34:10|538.59|535.23|537.71|534.35|538.59|535.23|537.71|534.35|0
1653546860000|2022-05-26 06:34:20|538.21|534.85|537.96|534.6|538.21|534.85|537.96|534.6|0
1653546870000|2022-05-26 06:34:30|538.09|534.73|537.96|534.6|538.09|534.73|537.96|534.6|0
1653546880000|2022-05-26 06:34:40|538.09|534.73|537.96|534.6|538.09|534.73|537.96|534.6|0
1653546890000|2022-05-26 06:34:50|537.71|534.35|537.71|534.35|537.71|534.35|537.71|534.35|0
1653546900000|2022-05-26 06:35:00|538.09|534.73|537.71|534.35|538.09|534.73|537.71|534.35|0
1653546910000|2022-05-26 06:35:10|537.47|534.11|536.97|533.61|537.47|534.11|536.97|533.61|0
1653546920000|2022-05-26 06:35:20|537.22|533.86|536.97|533.61|537.22|533.86|536.97|533.61|0
1653546930000|2022-05-26 06:35:30|536.72|533.36|536.72|533.36|536.72|533.36|536.72|533.36|0
1653546940000|2022-05-26 06:35:40|537.1|533.74|536.96|533.6|537.1|533.74|536.96|533.6|0
1653546950000|2022-05-26 06:35:50|537.09|533.73|537.16|533.8|537.2|533.84|537.09|533.73|0
1653546960000|2022-05-26 06:36:00|537.4|534.04|537.4|534.04|537.4|534.04|537.4|534.04|0
1653546970000|2022-05-26 06:36:10|537.29|533.93|536.91|533.55|537.29|533.93|536.91|533.55|0
1653546990000|2022-05-26 06:36:30|537.16|533.8|537.16|533.8|537.4|534.04|537.16|533.8|0
1653547000000|2022-05-26 06:36:40|537.29|533.93|537.16|533.8|537.29|533.93|537.16|533.8|0
1653547010000|2022-05-26 06:36:50|537.29|533.93|537.16|533.8|537.29|533.93|537.16|533.8|0
1653547020000|2022-05-26 06:37:00|537.29|533.93|537.16|533.8|537.29|533.93|537.16|533.8|0
1653547030000|2022-05-26 06:37:10|537.04|533.68|537.04|533.68|537.04|533.68|537.04|533.68|0
1653547040000|2022-05-26 06:37:20|537.16|533.8|537.16|533.8|537.16|533.8|537.16|533.8|0
1653547050000|2022-05-26 06:37:30|537.4|534.04|537.4|534.04|537.4|534.04|537.4|534.04|0
1653547060000|2022-05-26 06:37:40|537.29|533.93|536.66|533.3|537.29|533.93|536.66|533.3|0
1653547070000|2022-05-26 06:37:50|536.79|533.43|536.66|533.3|536.79|533.43|536.41|533.05|0
1653547080000|2022-05-26 06:38:00|536.91|533.55|536.91|533.55|536.91|533.55|536.91|533.55|0
1653547090000|2022-05-26 06:38:10|536.66|533.3|536.41|533.05|536.66|533.3|536.41|533.05|0
1653547100000|2022-05-26 06:38:20|536.54|533.18|535.55|532.19|536.54|533.18|535.55|532.19|0
1653547110000|2022-05-26 06:38:30|535.67|532.31|535.42|532.06|535.92|532.56|535.42|532.06|0
1653547120000|2022-05-26 06:38:40|535.67|532.31|535.55|532.19|535.67|532.31|535.55|532.19|0
1653547130000|2022-05-26 06:38:50|535.67|532.31|535.06|531.7|535.67|532.31|535.06|531.7|0
1653547140000|2022-05-26 06:39:00|534.93|531.57|534.68|531.32|534.93|531.57|534.68|531.32|0
1653547150000|2022-05-26 06:39:10|534.93|531.57|535.42|532.06|535.42|532.06|534.93|531.57|0
1653547160000|2022-05-26 06:39:20|535.3|531.94|535.17|531.81|535.3|531.94|535.17|531.81|0
1653547170000|2022-05-26 06:39:30|535.42|532.06|535.42|532.06|535.42|532.06|535.42|532.06|0
1653547180000|2022-05-26 06:39:40|535.55|532.19|535.92|532.56|535.92|532.56|535.42|532.06|0
1653547190000|2022-05-26 06:39:50|536.05|532.69|536.17|532.81|536.17|532.81|535.92|532.56|0
1653547200000|2022-05-26 06:40:00|536.41|533.05|536.91|533.55|536.91|533.55|536.41|533.05|0
1653547210000|2022-05-26 06:40:10|536.66|533.3|536.66|533.3|536.91|533.55|536.66|533.3|0
1653547220000|2022-05-26 06:40:20|536.16|532.8|535.92|532.56|536.16|532.8|535.92|532.56|0
1653547230000|2022-05-26 06:40:30|536.16|532.8|536.16|532.8|536.16|532.8|535.92|532.56|0
1653547240000|2022-05-26 06:40:40|536.41|533.05|536.41|533.05|536.41|533.05|536.41|533.05|0
1653547250000|2022-05-26 06:40:50|536.29|532.93|536.29|532.93|536.29|532.93|536.29|532.93|0
1653547260000|2022-05-26 06:41:00|536.41|533.05|536.29|532.93|536.54|533.18|536.16|532.8|0
1653547270000|2022-05-26 06:41:10|536.16|532.8|535.92|532.56|536.16|532.8|535.92|532.56|0
1653547280000|2022-05-26 06:41:20|535.67|532.31|535.67|532.31|535.67|532.31|535.67|532.31|0
1653547300000|2022-05-26 06:41:40|535.42|532.06|535.3|531.94|535.55|532.19|535.3|531.94|0
1653547310000|2022-05-26 06:41:50|535.17|531.81|534.93|531.57|535.17|531.81|534.93|531.57|0
1653547320000|2022-05-26 06:42:00|534.81|531.45|534.93|531.57|534.93|531.57|534.68|531.32|0
1653547330000|2022-05-26 06:42:10|534.81|531.45|534.68|531.32|534.81|531.45|534.68|531.32|0
1653547340000|2022-05-26 06:42:20|534.81|531.45|534.93|531.57|534.93|531.57|534.68|531.32|0
1653547350000|2022-05-26 06:42:30|535.05|531.69|535.05|531.69|535.05|531.69|535.05|531.69|0
1653547360000|2022-05-26 06:42:40|534.93|531.57|535.05|531.69|535.05|531.69|534.93|531.57|0
1653547370000|2022-05-26 06:42:50|534.93|531.57|535.05|531.69|535.05|531.69|534.93|531.57|0
1653547380000|2022-05-26 06:43:00|534.93|531.57|534.93|531.57|534.93|531.57|534.68|531.32|0
1653547390000|2022-05-26 06:43:10|534.68|531.32|534.93|531.57|534.93|531.57|534.68|531.32|0
1653547400000|2022-05-26 06:43:20|534.68|531.32|534.93|531.57|534.93|531.57|534.68|531.32|0
1653547410000|2022-05-26 06:43:30|535.17|531.81|535.42|532.06|535.42|532.06|535.17|531.81|0
1653547420000|2022-05-26 06:43:40|535.17|531.81|535.17|531.81|535.17|531.81|535.17|531.81|0
1653547430000|2022-05-26 06:43:50|535.42|532.06|535.17|531.81|535.42|532.06|535.17|531.81|0
1653547440000|2022-05-26 06:44:00|535.3|531.94|534.93|531.57|535.3|531.94|534.93|531.57|0
1653547450000|2022-05-26 06:44:10|535.17|531.81|535.17|531.81|535.17|531.81|535.17|531.81|0
1653547460000|2022-05-26 06:44:20|535.05|531.69|534.93|531.57|535.05|531.69|534.93|531.57|0
1653547470000|2022-05-26 06:44:30|534.68|531.32|534.43|531.07|534.68|531.32|534.43|531.07|0
1653547480000|2022-05-26 06:44:40|534.18|530.82|534.43|531.07|534.43|531.07|534.18|530.82|0
1653547490000|2022-05-26 06:44:50|534.56|531.2|534.43|531.07|534.68|531.32|534.43|531.07|0
1653547500000|2022-05-26 06:45:00|534.56|531.2|534.43|531.07|534.56|531.2|534.43|531.07|0
1653547510000|2022-05-26 06:45:10|534.31|530.95|534.43|531.07|534.43|531.07|534.31|530.95|0
1653547520000|2022-05-26 06:45:20|534.18|530.82|533.44|530.08|534.18|530.82|533.44|530.08|0
1653547530000|2022-05-26 06:45:30|533.69|530.33|533.69|530.33|533.69|530.33|533.69|530.33|0
1653547540000|2022-05-26 06:45:40|533.57|530.21|533.57|530.21|533.69|530.33|533.57|530.21|0
1653547550000|2022-05-26 06:45:50|533.19|529.83|533.19|529.83|533.19|529.83|533.19|529.83|0
1653547560000|2022-05-26 06:46:00|533.32|529.96|532.94|529.58|533.32|529.96|532.94|529.58|0
1653547570000|2022-05-26 06:46:10|532.7|529.34|532.94|529.58|532.94|529.58|532.7|529.34|0
1653547580000|2022-05-26 06:46:20|533.19|529.83|532.94|529.58|533.19|529.83|532.94|529.58|0
1653547600000|2022-05-26 06:46:40|532.83|529.47|532.83|529.47|532.83|529.47|532.7|529.34|0
1653547610000|2022-05-26 06:46:50|532.94|529.58|533.07|529.71|533.19|529.83|532.94|529.58|0
1653547620000|2022-05-26 06:47:00|533.19|529.83|532.94|529.58|533.19|529.83|532.94|529.58|0
1653547630000|2022-05-26 06:47:10|532.83|529.47|532.83|529.47|532.83|529.47|532.83|529.47|0
1653547640000|2022-05-26 06:47:20|532.7|529.34|532.94|529.58|532.94|529.58|532.7|529.34|0
1653547650000|2022-05-26 06:47:30|532.83|529.47|532.83|529.47|532.83|529.47|532.83|529.47|0
1653547660000|2022-05-26 06:47:40|532.94|529.58|533.19|529.83|533.19|529.83|532.94|529.58|0
1653547670000|2022-05-26 06:47:50|533.44|530.08|533.44|530.08|533.57|530.21|533.44|530.08|0
1653547680000|2022-05-26 06:48:00|533.57|530.21|533.82|530.46|533.82|530.46|533.57|530.21|0
1653547690000|2022-05-26 06:48:10|533.93|530.57|534.43|531.07|534.43|531.07|533.93|530.57|0
1653547700000|2022-05-26 06:48:20|534.31|530.95|534.56|531.2|534.56|531.2|534.31|530.95|0
1653547710000|2022-05-26 06:48:30|534.68|531.32|534.43|531.07|534.68|531.32|534.43|531.07|0
1653547720000|2022-05-26 06:48:40|534.68|531.32|534.68|531.32|534.68|531.32|534.68|531.32|0
1653547730000|2022-05-26 06:48:50|534.81|531.45|534.93|531.57|534.93|531.57|534.81|531.45|0
1653547750000|2022-05-26 06:49:10|535.05|531.69|535.17|531.81|535.17|531.81|535.05|531.69|0
1653547760000|2022-05-26 06:49:20|534.93|531.57|535.05|531.69|535.17|531.81|534.93|531.57|0
1653547770000|2022-05-26 06:49:30|535.17|531.81|535.17|531.81|535.42|532.06|535.17|531.81|0
1653547780000|2022-05-26 06:49:40|535.05|531.69|535.17|531.81|535.17|531.81|535.05|531.69|0
1653547790000|2022-05-26 06:49:50|535.42|532.06|535.17|531.81|535.42|532.06|535.17|531.81|0
1653547800000|2022-05-26 06:50:00|535.05|531.69|535.17|531.81|535.17|531.81|535.05|531.69|0
1653547810000|2022-05-26 06:50:10|535.05|531.69|535.05|531.69|535.05|531.69|534.93|531.57|0
1653547820000|2022-05-26 06:50:20|534.93|531.57|534.93|531.57|534.93|531.57|534.93|531.57|0
1653547830000|2022-05-26 06:50:30|534.81|531.45|534.68|531.32|534.81|531.45|534.68|531.32|0
1653547850000|2022-05-26 06:50:50|534.43|531.07|534.18|530.82|534.43|531.07|534.18|530.82|0
1653547860000|2022-05-26 06:51:00|533.69|530.33|533.69|530.33|533.93|530.57|533.69|530.33|0
1653547870000|2022-05-26 06:51:10|533.93|530.57|534.06|530.7|534.18|530.82|533.93|530.57|0
1653547880000|2022-05-26 06:51:20|534.18|530.82|534.31|530.95|534.31|530.95|534.18|530.82|0
1653547890000|2022-05-26 06:51:30|534.18|530.82|534.18|530.82|534.31|530.95|534.18|530.82|0
1653547900000|2022-05-26 06:51:40|534.06|530.7|534.06|530.7|534.06|530.7|534.06|530.7|0
1653547910000|2022-05-26 06:51:50|534.18|530.82|534.68|531.32|534.68|531.32|534.18|530.82|0
1653547920000|2022-05-26 06:52:00|534.43|531.07|533.93|530.57|534.43|531.07|533.93|530.57|0
1653547930000|2022-05-26 06:52:10|534.18|530.82|534.06|530.7|534.18|530.82|534.06|530.7|0
1653547940000|2022-05-26 06:52:20|533.93|530.57|533.69|530.33|533.93|530.57|533.69|530.33|0
1653547950000|2022-05-26 06:52:30|533.82|530.46|533.69|530.33|533.82|530.46|533.69|530.33|0
1653547960000|2022-05-26 06:52:40|533.93|530.57|533.69|530.33|533.93|530.57|533.69|530.33|0
1653547970000|2022-05-26 06:52:50|533.93|530.57|533.93|530.57|533.93|530.57|533.93|530.57|0
1653547980000|2022-05-26 06:53:00|533.69|530.33|533.82|530.46|533.82|530.46|533.69|530.33|0
1653547990000|2022-05-26 06:53:10|533.69|530.33|533.69|530.33|533.69|530.33|533.69|530.33|0
1653548000000|2022-05-26 06:53:20|533.93|530.57|533.93|530.57|533.93|530.57|533.93|530.57|0
1653548010000|2022-05-26 06:53:30|534.06|530.7|534.18|530.82|534.18|530.82|534.06|530.7|0
1653548020000|2022-05-26 06:53:40|534.06|530.7|534.18|530.82|534.18|530.82|534.06|530.7|0
1653548030000|2022-05-26 06:53:50|534.43|531.07|534.18|530.82|534.43|531.07|534.18|530.82|0
1653548040000|2022-05-26 06:54:00|533.93|530.57|534.06|530.7|534.06|530.7|533.93|530.57|0
1653548050000|2022-05-26 06:54:10|534.18|530.82|534.43|531.07|534.43|531.07|534.18|530.82|0
1653548060000|2022-05-26 06:54:20|534.56|531.2|534.68|531.32|534.68|531.32|534.56|531.2|0
1653548070000|2022-05-26 06:54:30|534.31|530.95|533.93|530.57|534.31|530.95|533.93|530.57|0
1653548080000|2022-05-26 06:54:40|533.82|530.46|533.82|530.46|533.82|530.46|533.82|530.46|0
1653548090000|2022-05-26 06:54:50|533.69|530.33|533.93|530.57|533.93|530.57|533.69|530.33|0
1653548100000|2022-05-26 06:55:00|533.69|530.33|533.44|530.08|533.69|530.33|533.44|530.08|0
1653548110000|2022-05-26 06:55:10|533.32|529.96|533.19|529.83|533.32|529.96|533.19|529.83|0
1653548120000|2022-05-26 06:55:20|533.44|530.08|533.44|530.08|533.44|530.08|533.32|529.96|0
1653548130000|2022-05-26 06:55:30|533.19|529.83|532.94|529.58|533.19|529.83|532.94|529.58|0
1653548140000|2022-05-26 06:55:40|532.82|529.46|532.58|529.22|532.82|529.46|532.58|529.22|0
1653548150000|2022-05-26 06:55:50|532.45|529.09|532.45|529.09|532.7|529.34|532.45|529.09|0
1653548160000|2022-05-26 06:56:00|532.33|528.97|531.95|528.59|532.33|528.97|531.95|528.59|0
1653548170000|2022-05-26 06:56:10|531.71|528.35|532.45|529.09|532.45|529.09|531.71|528.35|0
1653548180000|2022-05-26 06:56:20|532.7|529.34|533.19|529.83|533.19|529.83|532.7|529.34|0
1653548190000|2022-05-26 06:56:30|533.07|529.71|533.19|529.83|533.44|530.08|533.07|529.71|0
1653548200000|2022-05-26 06:56:40|533.44|530.08|533.44|530.08|533.44|530.08|533.44|530.08|0
1653548210000|2022-05-26 06:56:50|533.57|530.21|533.69|530.33|533.69|530.33|533.57|530.21|0
1653548220000|2022-05-26 06:57:00|533.44|530.08|533.82|530.46|533.82|530.46|533.44|530.08|0
1653548230000|2022-05-26 06:57:10|533.69|530.33|533.93|530.57|533.93|530.57|533.69|530.33|0
1653548240000|2022-05-26 06:57:20|533.69|530.33|533.69|530.33|533.69|530.33|533.69|530.33|0
1653548250000|2022-05-26 06:57:30|533.44|530.08|533.19|529.83|533.44|530.08|533.19|529.83|0
1653548260000|2022-05-26 06:57:40|533.44|530.08|533.44|530.08|533.44|530.08|533.44|530.08|0
1653548270000|2022-05-26 06:57:50|533.57|530.21|533.19|529.83|533.57|530.21|533.19|529.83|0
1653548290000|2022-05-26 06:58:10|532.94|529.58|532.7|529.34|532.94|529.58|532.7|529.34|0
1653548300000|2022-05-26 06:58:20|532.94|529.58|532.82|529.46|532.94|529.58|532.82|529.46|0
1653548310000|2022-05-26 06:58:30|532.94|529.58|532.7|529.34|532.94|529.58|532.7|529.34|0
1653548320000|2022-05-26 06:58:40|532.82|529.46|532.7|529.34|532.94|529.58|532.7|529.34|0
1653548330000|2022-05-26 06:58:50|532.82|529.46|532.82|529.46|532.82|529.46|532.7|529.34|0
1653548340000|2022-05-26 06:59:00|532.94|529.58|532.2|528.84|532.94|529.58|532.2|528.84|0
1653548350000|2022-05-26 06:59:10|532.08|528.72|531.95|528.59|532.08|528.72|531.83|528.47|0
1653548360000|2022-05-26 06:59:20|531.46|528.1|531.83|528.47|531.95|528.59|531.46|528.1|0
1653548370000|2022-05-26 06:59:30|532.2|528.84|531.95|528.59|532.2|528.84|531.95|528.59|0
1653548380000|2022-05-26 06:59:40|532.2|528.84|532.45|529.09|532.45|529.09|532.2|528.84|0
1653548390000|2022-05-26 06:59:50|532.94|529.58|532.7|529.34|532.94|529.58|532.45|529.09|0
1653548400000|2022-05-26 07:00:00|532.94|529.58|532.2|528.84|532.94|529.58|532.2|528.84|0
1653548410000|2022-05-26 07:00:10|531.7|528.34|532.7|529.34|532.7|529.34|531.46|528.1|0
1653548420000|2022-05-26 07:00:20|532.33|528.97|532.7|529.34|532.94|529.58|532.33|528.97|0
1653548430000|2022-05-26 07:00:30|532.45|529.09|531.46|528.1|532.45|529.09|531.46|528.1|0
1653548440000|2022-05-26 07:00:40|531.21|527.85|530.71|527.35|531.21|527.85|530.71|527.35|0
1653548450000|2022-05-26 07:00:50|530.96|527.6|531.21|527.85|531.21|527.85|530.71|527.35|0
1653548460000|2022-05-26 07:01:00|530.96|527.6|530.22|526.86|530.96|527.6|530.22|526.86|0
1653548470000|2022-05-26 07:01:10|530.35|526.99|529.85|526.49|530.47|527.11|529.85|526.49|0
1653548480000|2022-05-26 07:01:20|529.72|526.36|529.72|526.36|529.97|526.61|529.72|526.36|0
1653548490000|2022-05-26 07:01:30|529.6|526.24|530.47|527.11|530.47|527.11|529.6|526.24|0
1653548500000|2022-05-26 07:01:40|530.71|527.35|530.1|526.74|530.96|527.6|530.1|526.74|0
1653548510000|2022-05-26 07:01:50|529.97|526.61|530.22|526.86|530.22|526.86|529.85|526.49|0
1653548520000|2022-05-26 07:02:00|530.84|527.48|531.09|527.73|531.09|527.73|530.84|527.48|0
1653548530000|2022-05-26 07:02:10|531.7|528.34|531.21|527.85|531.7|528.34|531.21|527.85|0
1653548540000|2022-05-26 07:02:20|531.46|528.1|531.95|528.59|531.95|528.59|531.09|527.73|0
1653548550000|2022-05-26 07:02:30|531.46|528.1|531.7|528.34|531.7|528.34|531.09|527.73|0
1653548560000|2022-05-26 07:02:40|531.21|527.85|530.71|527.35|531.46|528.1|530.71|527.35|0
1653548570000|2022-05-26 07:02:50|530.47|527.11|528.98|525.62|530.47|527.11|528.98|525.62|0
1653548580000|2022-05-26 07:03:00|529.48|526.12|529.23|525.87|529.48|526.12|528.86|525.5|0
1653548590000|2022-05-26 07:03:10|529.48|526.12|528.73|525.37|529.6|526.24|528.73|525.37|0
1653548600000|2022-05-26 07:03:20|528.98|525.62|529.23|525.87|529.23|525.87|528.98|525.62|0
1653548610000|2022-05-26 07:03:30|529.48|526.12|530.22|526.86|530.22|526.86|529.48|526.12|0
1653548620000|2022-05-26 07:03:40|529.97|526.61|529.97|526.61|530.1|526.74|529.97|526.61|0
1653548630000|2022-05-26 07:03:50|529.72|526.36|529.97|526.61|529.97|526.61|529.72|526.36|0
1653548640000|2022-05-26 07:04:00|529.72|526.36|530.47|527.11|530.47|527.11|529.72|526.36|0
1653548650000|2022-05-26 07:04:10|530.6|527.24|530.71|527.35|530.71|527.35|530.6|527.24|0
1653548660000|2022-05-26 07:04:20|530.84|527.48|531.34|527.98|531.59|528.23|530.84|527.48|0
1653548670000|2022-05-26 07:04:30|531.09|527.73|530.59|527.23|531.21|527.85|530.59|527.23|0
1653548680000|2022-05-26 07:04:40|530.96|527.6|530.96|527.6|530.96|527.6|530.71|527.35|0
1653548690000|2022-05-26 07:04:50|531.21|527.85|531.34|527.98|531.34|527.98|531.21|527.85|0
1653548700000|2022-05-26 07:05:00|531.22|528.34|531.46|528.58|531.71|528.83|531.22|528.34|0
1653548710000|2022-05-26 07:05:10|531.59|528.71|531.96|529.08|532.45|529.57|531.59|528.71|0
1653548720000|2022-05-26 07:05:20|531.84|528.96|531.22|528.34|531.84|528.96|531.22|528.34|0
1653548730000|2022-05-26 07:05:30|530.97|528.09|530.97|528.09|531.46|528.58|530.97|528.09|0
1653548740000|2022-05-26 07:05:40|530.6|527.72|530.23|527.35|530.6|527.72|530.23|527.35|0
1653548750000|2022-05-26 07:05:50|530.47|527.59|529.98|527.1|530.47|527.59|529.98|527.1|0
1653548760000|2022-05-26 07:06:00|529.86|526.98|530.23|527.35|530.23|527.35|529.73|526.85|0
1653548770000|2022-05-26 07:06:10|530.35|527.47|529.73|526.85|530.35|527.47|529.73|526.85|0
1653548780000|2022-05-26 07:06:20|529.61|526.73|529.24|526.36|529.61|526.73|529.24|526.36|0
1653548790000|2022-05-26 07:06:30|529.48|526.6|528.99|526.11|529.61|526.73|528.99|526.11|0
1653548800000|2022-05-26 07:06:40|529.24|526.36|529.48|526.6|529.48|526.6|529.24|526.36|0
1653548810000|2022-05-26 07:06:50|529.24|526.36|529.86|526.98|529.86|526.98|529.24|526.36|0
1653548820000|2022-05-26 07:07:00|529.73|526.85|530.23|527.35|530.23|527.35|529.73|526.85|0
1653548830000|2022-05-26 07:07:10|530.47|527.59|530.85|527.97|530.85|527.97|530.47|527.59|0
1653548840000|2022-05-26 07:07:20|530.23|527.35|530.72|527.84|530.72|527.84|530.23|527.35|0
1653548850000|2022-05-26 07:07:30|530.97|528.09|531.1|528.22|531.1|528.22|530.97|528.09|0
1653548860000|2022-05-26 07:07:40|531.22|528.34|530.85|527.97|531.22|528.34|530.85|527.97|0
1653548870000|2022-05-26 07:07:50|530.47|527.59|530.35|527.47|530.47|527.59|530.23|527.35|0
1653548880000|2022-05-26 07:08:00|530.47|527.59|530.47|527.59|530.72|527.84|530.23|527.35|0
1653548890000|2022-05-26 07:08:10|530.6|527.72|529.48|526.6|530.6|527.72|529.48|526.6|0
1653548900000|2022-05-26 07:08:20|529.24|526.36|529.24|526.36|529.24|526.36|528.74|525.86|0
1653548910000|2022-05-26 07:08:30|529.73|526.85|529.73|526.85|530.23|527.35|529.73|526.85|0
1653548920000|2022-05-26 07:08:40|529.98|527.1|528.74|525.86|529.98|527.1|528.74|525.86|0
1653548930000|2022-05-26 07:08:50|529.12|526.24|529.24|526.36|529.73|526.85|529.12|526.24|0
1653548940000|2022-05-26 07:09:00|529.61|526.73|529.73|526.85|529.98|527.1|529.61|526.73|0
1653548950000|2022-05-26 07:09:10|529.86|526.98|530.11|527.23|530.11|527.23|529.86|526.98|0
1653548960000|2022-05-26 07:09:20|530.23|527.35|529.73|526.85|530.23|527.35|529.48|526.6|0
1653548970000|2022-05-26 07:09:30|529.48|526.6|529.73|526.85|529.73|526.85|529.48|526.6|0
1653548980000|2022-05-26 07:09:40|529.98|527.1|530.47|527.59|530.47|527.59|529.98|527.1|0
1653548990000|2022-05-26 07:09:50|530.72|527.84|529.73|526.85|530.72|527.84|529.73|526.85|0
1653549000000|2022-05-26 07:10:00|529.86|526.98|529.73|526.85|529.86|526.98|529.24|526.36|0
1653549010000|2022-05-26 07:10:10|529.98|527.1|529.98|527.1|529.98|527.1|529.61|526.73|0
1653549020000|2022-05-26 07:10:20|529.73|526.85|530.11|527.23|530.47|527.59|529.73|526.85|0
1653549030000|2022-05-26 07:10:30|529.98|527.1|529.73|526.85|529.98|527.1|529.48|526.6|0
1653549040000|2022-05-26 07:10:40|529.48|526.6|529.73|526.85|530.23|527.35|529.48|526.6|0
1653549050000|2022-05-26 07:10:50|529.86|526.98|529.73|526.85|529.86|526.98|529.73|526.85|0
1653549060000|2022-05-26 07:11:00|529.98|527.1|529.73|526.85|529.98|527.1|529.61|526.73|0
1653549070000|2022-05-26 07:11:10|529.24|526.36|529.24|526.36|529.36|526.48|529.24|526.36|0
1653549090000|2022-05-26 07:11:30|528.99|526.11|529.12|526.24|529.12|526.24|528.74|525.86|0
1653549100000|2022-05-26 07:11:40|528.74|525.86|529.24|526.36|529.48|526.6|528.74|525.86|0
1653549110000|2022-05-26 07:11:50|529.48|526.6|530.23|527.35|530.23|527.35|529.48|526.6|0
1653549120000|2022-05-26 07:12:00|529.98|527.1|529.61|526.73|529.98|527.1|529.61|526.73|0
1653549130000|2022-05-26 07:12:10|529.98|527.1|530.11|527.23|530.11|527.23|529.73|526.85|0
1653549140000|2022-05-26 07:12:20|529.73|526.85|529.48|526.6|529.73|526.85|529.48|526.6|0
1653549150000|2022-05-26 07:12:30|529.73|526.85|529.98|527.1|529.98|527.1|529.73|526.85|0
1653549160000|2022-05-26 07:12:40|529.86|526.98|530.23|527.35|530.35|527.47|529.86|526.98|0
1653549170000|2022-05-26 07:12:50|530.47|527.59|530.72|527.84|530.72|527.84|530.47|527.59|0
1653549190000|2022-05-26 07:13:10|530.47|527.59|531.22|528.34|531.22|528.34|530.47|527.59|0
1653549200000|2022-05-26 07:13:20|530.97|528.09|531.22|528.34|531.22|528.34|530.72|527.84|0
1653549210000|2022-05-26 07:13:30|530.97|528.09|530.97|528.09|530.97|528.09|530.72|527.84|0
1653549230000|2022-05-26 07:13:50|531.46|528.58|531.59|528.71|531.71|528.83|531.46|528.58|0
1653549240000|2022-05-26 07:14:00|531.46|528.58|531.34|528.46|531.46|528.58|531.22|528.34|0
1653549250000|2022-05-26 07:14:10|531.22|528.34|530.97|528.09|531.46|528.58|530.97|528.09|0
1653549260000|2022-05-26 07:14:20|531.22|528.34|531.22|528.34|531.22|528.34|531.1|528.22|0
1653549270000|2022-05-26 07:14:30|531.46|528.58|531.46|528.58|531.46|528.58|531.22|528.34|0
1653549280000|2022-05-26 07:14:40|531.22|528.34|531.34|528.46|531.46|528.58|531.22|528.34|0
1653549290000|2022-05-26 07:14:50|531.1|528.22|531.1|528.22|531.22|528.34|531.1|528.22|0
1653549300000|2022-05-26 07:15:00|531.46|528.58|530.72|527.84|531.46|528.58|530.72|527.84|0
1653549310000|2022-05-26 07:15:10|531.1|528.22|530.72|527.84|531.1|528.22|530.72|527.84|0
1653549320000|2022-05-26 07:15:20|530.85|527.97|530.97|528.09|531.22|528.34|530.85|527.97|0
1653549330000|2022-05-26 07:15:30|530.72|527.84|530.97|528.09|531.1|528.22|530.72|527.84|0
1653549340000|2022-05-26 07:15:40|530.72|527.84|530.72|527.84|530.72|527.84|530.72|527.84|0
1653549350000|2022-05-26 07:15:50|530.47|527.59|530.23|527.35|530.47|527.59|530.23|527.35|0
1653549360000|2022-05-26 07:16:00|530.72|527.84|529.73|526.85|530.72|527.84|529.73|526.85|0
1653549370000|2022-05-26 07:16:10|529.98|527.1|529.98|527.1|529.98|527.1|529.86|526.98|0
1653549380000|2022-05-26 07:16:20|529.48|526.6|528.99|526.11|529.48|526.6|528.99|526.11|0
1653549390000|2022-05-26 07:16:30|528.24|525.36|528.74|525.86|528.74|525.86|528.24|525.36|0
1653549400000|2022-05-26 07:16:40|528.99|526.11|529.36|526.48|529.36|526.48|528.99|526.11|0
1653549410000|2022-05-26 07:16:50|529.23|526.35|529.23|526.35|529.23|526.35|528.99|526.11|0
1653549420000|2022-05-26 07:17:00|528.99|526.11|529.48|526.6|529.48|526.6|528.99|526.11|0
1653549430000|2022-05-26 07:17:10|529.23|526.35|528.62|525.74|529.23|526.35|528.62|525.74|0
1653549440000|2022-05-26 07:17:20|528.49|525.61|527.75|524.87|528.49|525.61|527.75|524.87|0
1653549450000|2022-05-26 07:17:30|527.63|524.75|527.5|524.62|527.63|524.75|527.5|524.62|0
1653549460000|2022-05-26 07:17:40|528.24|525.36|528|525.12|528.24|525.36|527.75|524.87|0
1653549470000|2022-05-26 07:17:50|527.75|524.87|527.25|524.37|527.75|524.87|527.25|524.37|0
1653549480000|2022-05-26 07:18:00|527.5|524.62|527.25|524.37|527.5|524.62|527.14|524.26|0
1653549490000|2022-05-26 07:18:10|527.75|524.87|528.24|525.36|528.24|525.36|527.75|524.87|0
1653549500000|2022-05-26 07:18:20|527.75|524.87|528.24|525.36|528.37|525.49|527.75|524.87|0
1653549510000|2022-05-26 07:18:30|528|525.12|527.75|524.87|528.13|525.25|527.75|524.87|0
1653549520000|2022-05-26 07:18:40|528|525.12|528.24|525.36|528.24|525.36|528|525.12|0
1653549530000|2022-05-26 07:18:50|528.13|525.25|528.24|525.36|528.24|525.36|528.13|525.25|0
1653549540000|2022-05-26 07:19:00|528.37|525.49|528|525.12|528.49|525.61|528|525.12|0
1653549550000|2022-05-26 07:19:10|528.24|525.36|528|525.12|528.24|525.36|528|525.12|0
1653549560000|2022-05-26 07:19:20|527.75|524.87|527.25|524.37|527.75|524.87|527.25|524.37|0
1653549570000|2022-05-26 07:19:30|527.14|524.26|527.25|524.37|527.25|524.37|527.14|524.26|0
1653549580000|2022-05-26 07:19:40|527.5|524.62|527.63|524.75|527.63|524.75|527.5|524.62|0
1653549590000|2022-05-26 07:19:50|527.5|524.62|527.38|524.5|527.5|524.62|527.38|524.5|0
1653549600000|2022-05-26 07:20:00|527.25|524.37|526.76|523.88|527.25|524.37|526.76|523.88|0
1653549610000|2022-05-26 07:20:10|527.25|524.37|526.76|523.88|527.25|524.37|526.76|523.88|0
1653549620000|2022-05-26 07:20:20|526.64|523.76|527.75|524.87|527.75|524.87|526.64|523.76|0
1653549630000|2022-05-26 07:20:30|527.63|524.75|527.63|524.75|527.75|524.87|527.63|524.75|0
1653549640000|2022-05-26 07:20:40|527.5|524.62|527.25|524.37|527.5|524.62|527.25|524.37|0
1653549660000|2022-05-26 07:21:00|527.01|524.13|527.01|524.13|527.01|524.13|526.76|523.88|0
1653549670000|2022-05-26 07:21:10|527.25|524.37|527.25|524.37|527.25|524.37|527.25|524.37|0
1653549680000|2022-05-26 07:21:20|527.01|524.13|527.5|524.62|527.5|524.62|527.01|524.13|0
1653549690000|2022-05-26 07:21:30|527.25|524.37|527.75|524.87|527.75|524.87|527.25|524.37|0
1653549700000|2022-05-26 07:21:40|527.5|524.62|527.5|524.62|527.5|524.62|527.5|524.62|0
1653549710000|2022-05-26 07:21:50|527.63|524.75|527.25|524.37|527.63|524.75|527.25|524.37|0
1653549720000|2022-05-26 07:22:00|527.01|524.13|527.14|524.26|527.14|524.26|527.01|524.13|0
1653549730000|2022-05-26 07:22:10|527.01|524.13|527.14|524.26|527.5|524.62|527.01|524.13|0
1653549740000|2022-05-26 07:22:20|526.76|523.88|525.27|522.39|526.76|523.88|525.27|522.39|0
1653549750000|2022-05-26 07:22:30|525.52|522.64|525.52|522.64|525.52|522.64|525.4|522.52|0
1653549760000|2022-05-26 07:22:40|525.27|522.39|525.16|522.28|525.27|522.39|525.16|522.28|0
1653549770000|2022-05-26 07:22:50|525.03|522.15|525.52|522.64|525.52|522.64|525.03|522.15|0
1653549780000|2022-05-26 07:23:00|525.9|523.02|526.51|523.63|526.51|523.63|525.9|523.02|0
1653549790000|2022-05-26 07:23:10|526.26|523.38|526.26|523.38|526.26|523.38|526.26|523.38|0
1653549800000|2022-05-26 07:23:20|525.77|522.89|524.78|521.9|525.77|522.89|524.78|521.9|0
1653549810000|2022-05-26 07:23:30|525.03|522.15|524.53|521.65|525.03|522.15|524.53|521.65|0
1653549820000|2022-05-26 07:23:40|525.03|522.15|525.27|522.39|525.52|522.64|525.03|522.15|0
1653549830000|2022-05-26 07:23:50|526.02|523.14|525.52|522.64|526.02|523.14|525.52|522.64|0
1653549840000|2022-05-26 07:24:00|525.77|522.89|525.77|522.89|525.77|522.89|525.77|522.89|0
1653549850000|2022-05-26 07:24:10|525.27|522.39|524.78|521.9|525.27|522.39|524.78|521.9|0
1653549860000|2022-05-26 07:24:20|525.03|522.15|525.03|522.15|525.03|522.15|525.03|522.15|0
1653549870000|2022-05-26 07:24:30|524.78|521.9|524.66|521.78|524.78|521.9|524.53|521.65|0
1653549880000|2022-05-26 07:24:40|524.53|521.65|524.78|521.9|524.78|521.9|524.53|521.65|0
1653549890000|2022-05-26 07:24:50|525.03|522.15|525.03|522.15|525.03|522.15|525.03|522.15|0
1653549900000|2022-05-26 07:25:00|524.78|521.9|525.03|522.15|525.27|522.39|524.53|521.65|0
1653549910000|2022-05-26 07:25:10|524.91|522.03|524.78|521.9|524.91|522.03|524.78|521.9|0
1653549920000|2022-05-26 07:25:20|524.53|521.65|524.28|521.4|524.53|521.65|524.28|521.4|0
1653549930000|2022-05-26 07:25:30|524.41|521.53|524.17|521.29|524.41|521.53|524.17|521.29|0
1653549940000|2022-05-26 07:25:40|524.04|521.16|523.92|521.04|524.04|521.16|523.79|520.91|0
1653549950000|2022-05-26 07:25:50|524.78|521.9|525.03|522.15|525.03|522.15|524.78|521.9|0
1653549960000|2022-05-26 07:26:00|525.27|522.39|525.27|522.39|525.4|522.52|525.03|522.15|0
1653549970000|2022-05-26 07:26:10|525.03|522.15|525.27|522.39|525.52|522.64|525.03|522.15|0
1653549980000|2022-05-26 07:26:20|524.78|521.9|524.78|521.9|524.78|521.9|524.66|521.78|0
1653549990000|2022-05-26 07:26:30|525.03|522.15|524.66|521.78|525.03|522.15|524.66|521.78|0
1653550000000|2022-05-26 07:26:40|524.78|521.9|524.78|521.9|524.78|521.9|524.78|521.9|0
1653550010000|2022-05-26 07:26:50|525.03|522.15|525.03|522.15|525.03|522.15|525.03|522.15|0
1653550020000|2022-05-26 07:27:00|524.78|521.9|524.41|521.53|524.78|521.9|524.41|521.53|0
1653550030000|2022-05-26 07:27:10|524.53|521.65|524.78|521.9|524.78|521.9|524.28|521.4|0
1653550040000|2022-05-26 07:27:20|524.53|521.65|524.78|521.9|524.78|521.9|524.53|521.65|0
1653550050000|2022-05-26 07:27:30|525.03|522.15|525.03|522.15|525.03|522.15|525.03|522.15|0
1653550060000|2022-05-26 07:27:40|524.78|521.9|525.03|522.15|525.03|522.15|524.78|521.9|0
1653550070000|2022-05-26 07:27:50|525.27|522.39|524.91|522.03|525.27|522.39|524.91|522.03|0
1653550080000|2022-05-26 07:28:00|525.03|522.15|525.03|522.15|525.27|522.39|525.03|522.15|0
1653550090000|2022-05-26 07:28:10|525.27|522.39|525.27|522.39|525.52|522.64|525.27|522.39|0
1653550100000|2022-05-26 07:28:20|525.15|522.27|524.91|522.03|525.15|522.27|524.91|522.03|0
1653550110000|2022-05-26 07:28:30|524.78|521.9|524.78|521.9|524.78|521.9|524.28|521.4|0
1653550120000|2022-05-26 07:28:40|524.28|521.4|524.53|521.65|524.53|521.65|524.17|521.29|0
1653550130000|2022-05-26 07:28:50|524.78|521.9|525.03|522.15|525.03|522.15|524.78|521.9|0
1653550140000|2022-05-26 07:29:00|524.78|521.9|525.03|522.15|525.03|522.15|524.78|521.9|0
1653550150000|2022-05-26 07:29:10|524.53|521.65|524.53|521.65|524.53|521.65|524.53|521.65|0
1653550170000|2022-05-26 07:29:30|524.17|521.29|524.04|521.16|524.17|521.29|523.79|520.91|0
1653550180000|2022-05-26 07:29:40|523.79|520.91|523.79|520.91|524.04|521.16|523.79|520.91|0
1653550190000|2022-05-26 07:29:50|524.04|521.16|523.92|521.04|524.04|521.16|523.92|521.04|0
1653550200000|2022-05-26 07:30:00|523.54|520.66|523.29|520.41|523.54|520.66|523.29|520.41|0
1653550210000|2022-05-26 07:30:10|523.05|520.17|523.05|520.17|523.05|520.17|523.05|520.17|0
1653550220000|2022-05-26 07:30:20|523.29|520.41|523.05|520.17|523.29|520.41|523.05|520.17|0
1653550230000|2022-05-26 07:30:30|522.8|519.92|522.8|519.92|523.18|520.3|522.8|519.92|0
1653550240000|2022-05-26 07:30:40|522.3|519.42|522.3|519.42|522.43|519.55|522.3|519.42|0
1653550250000|2022-05-26 07:30:50|522.55|519.67|522.55|519.67|522.55|519.67|522.43|519.55|0
1653550260000|2022-05-26 07:31:00|522.43|519.55|522.3|519.42|522.55|519.67|522.3|519.42|0
1653550270000|2022-05-26 07:31:10|522.55|519.67|522.93|520.05|523.05|520.17|522.55|519.67|0
1653550280000|2022-05-26 07:31:20|522.8|519.92|522.43|519.55|522.8|519.92|522.43|519.55|0
1653550290000|2022-05-26 07:31:30|522.19|519.31|522.3|519.42|522.3|519.42|522.06|519.18|0
1653550300000|2022-05-26 07:31:40|522.55|519.67|522.3|519.42|522.55|519.67|522.3|519.42|0
1653550310000|2022-05-26 07:31:50|522.55|519.67|522.3|519.42|522.55|519.67|522.3|519.42|0
1653550320000|2022-05-26 07:32:00|522.43|519.55|522.68|519.8|522.8|519.92|522.43|519.55|0
1653550330000|2022-05-26 07:32:10|522.8|519.92|521.81|518.93|522.8|519.92|521.81|518.93|0
1653550340000|2022-05-26 07:32:20|521.94|519.06|521.81|518.93|522.3|519.42|521.81|518.93|0
1653550360000|2022-05-26 07:32:40|522.06|519.18|521.56|518.68|522.06|519.18|521.56|518.68|0
1653550370000|2022-05-26 07:32:50|521.81|518.93|522.06|519.18|522.06|519.18|521.81|518.93|0
1653550380000|2022-05-26 07:33:00|522.3|519.42|522.55|519.67|522.55|519.67|522.3|519.42|0
1653550390000|2022-05-26 07:33:10|522.8|519.92|522.06|519.18|522.8|519.92|522.06|519.18|0
1653550400000|2022-05-26 07:33:20|521.56|518.68|521.31|518.43|521.56|518.68|521.31|518.43|0
1653550410000|2022-05-26 07:33:30|520.82|517.94|520.82|517.94|521.07|518.19|520.82|517.94|0
1653550420000|2022-05-26 07:33:40|521.07|518.19|520.82|517.94|521.07|518.19|520.57|517.69|0
1653550430000|2022-05-26 07:33:50|521.07|518.19|520.82|517.94|521.07|518.19|520.82|517.94|0
1653550440000|2022-05-26 07:34:00|520.57|517.69|520.82|517.94|520.82|517.94|520.57|517.69|0
1653550450000|2022-05-26 07:34:10|519.83|516.95|520.57|517.69|520.57|517.69|519.83|516.95|0
1653550460000|2022-05-26 07:34:20|520.33|517.45|520.7|517.82|520.82|517.94|520.33|517.45|0
1653550470000|2022-05-26 07:34:30|520.82|517.94|520.45|517.57|521.07|518.19|520.33|517.45|0
1653550480000|2022-05-26 07:34:40|520.57|517.69|520.57|517.69|520.82|517.94|520.57|517.69|0
1653550490000|2022-05-26 07:34:50|520.82|517.94|519.83|516.95|520.82|517.94|519.83|516.95|0
1653550500000|2022-05-26 07:35:00|520.08|517.2|519.96|517.08|520.08|517.2|519.83|516.95|0
1653550510000|2022-05-26 07:35:10|519.71|516.83|520.33|517.45|520.33|517.45|519.71|516.83|0
1653550520000|2022-05-26 07:35:20|520.57|517.69|520.57|517.69|520.57|517.69|520.57|517.69|0
1653550530000|2022-05-26 07:35:30|520.82|517.94|520.82|517.94|520.95|518.07|520.82|517.94|0
1653550540000|2022-05-26 07:35:40|521.31|518.43|520.82|517.94|521.31|518.43|520.57|517.69|0
1653550550000|2022-05-26 07:35:50|520.57|517.69|520.33|517.45|520.82|517.94|520.33|517.45|0
1653550560000|2022-05-26 07:36:00|520.08|517.2|519.83|516.95|520.08|517.2|519.83|516.95|0
1653550570000|2022-05-26 07:36:10|520.08|517.2|520.08|517.2|520.57|517.69|520.08|517.2|0
1653550580000|2022-05-26 07:36:20|520.33|517.45|519.83|516.95|520.33|517.45|519.83|516.95|0
1653550590000|2022-05-26 07:36:30|519.09|516.21|518.72|515.84|519.34|516.46|518.72|515.84|0
1653550600000|2022-05-26 07:36:40|518.84|515.96|519.09|516.21|519.09|516.21|518.84|515.96|0
1653550610000|2022-05-26 07:36:50|518.84|515.96|519.09|516.21|519.09|516.21|518.84|515.96|0
1653550620000|2022-05-26 07:37:00|518.72|515.84|518.59|515.71|519.09|516.21|518.59|515.71|0
1653550630000|2022-05-26 07:37:10|518.1|515.22|518.35|515.47|518.35|515.47|518.1|515.22|0
1653550640000|2022-05-26 07:37:20|518.1|515.22|517.85|514.97|518.35|515.47|517.85|514.97|0
1653550650000|2022-05-26 07:37:30|517.98|515.1|517.98|515.1|517.98|515.1|517.98|515.1|0
1653550660000|2022-05-26 07:37:40|517.85|514.97|518.35|515.47|518.35|515.47|517.85|514.97|0
1653550670000|2022-05-26 07:37:50|517.85|514.97|518.1|515.22|518.1|515.22|517.85|514.97|0
1653550680000|2022-05-26 07:38:00|517.85|514.97|517.85|514.97|517.85|514.97|517.85|514.97|0
1653550690000|2022-05-26 07:38:10|516.37|513.49|516.12|513.24|516.37|513.49|515.88|513|0
1653550700000|2022-05-26 07:38:20|516.37|513.49|515.88|513|516.37|513.49|515.88|513|0
1653550710000|2022-05-26 07:38:30|516.12|513.24|516|513.12|516.12|513.24|515.88|513|0
1653550720000|2022-05-26 07:38:40|516.37|513.49|515.88|513|516.37|513.49|515.88|513|0
1653550730000|2022-05-26 07:38:50|516.37|513.49|516.12|513.24|516.37|513.49|516.12|513.24|0
1653550740000|2022-05-26 07:39:00|516.25|513.37|516|513.12|516.25|513.37|516|513.12|0
1653550750000|2022-05-26 07:39:10|515.88|513|515.88|513|515.88|513|515.63|512.75|0
1653550760000|2022-05-26 07:39:20|516|513.12|516|513.12|516|513.12|516|513.12|0
1653550770000|2022-05-26 07:39:30|515.88|513|516.12|513.24|516.12|513.24|515.88|513|0
1653550790000|2022-05-26 07:39:50|515.88|513|515.38|512.5|515.88|513|515.38|512.5|0
1653550800000|2022-05-26 07:40:00|515.13|512.25|515.13|512.25|515.13|512.25|515.02|512.14|0
1653550810000|2022-05-26 07:40:10|515.38|512.5|515.63|512.75|515.63|512.75|515.38|512.5|0
1653550820000|2022-05-26 07:40:20|515.88|513|516.37|513.49|516.37|513.49|515.88|513|0
1653550830000|2022-05-26 07:40:30|516.12|513.24|516.37|513.49|516.62|513.74|516.12|513.24|0
1653550840000|2022-05-26 07:40:40|516.5|513.62|516.12|513.24|516.5|513.62|516.12|513.24|0
1653550850000|2022-05-26 07:40:50|516.37|513.49|516.12|513.24|516.37|513.49|516.12|513.24|0
1653550860000|2022-05-26 07:41:00|516|513.12|515.88|513|516|513.12|515.63|512.75|0
1653550870000|2022-05-26 07:41:10|515.63|512.75|515.38|512.5|515.63|512.75|515.38|512.5|0
1653550880000|2022-05-26 07:41:20|515.13|512.25|514.89|512.01|515.13|512.25|514.89|512.01|0
1653550890000|2022-05-26 07:41:30|514.64|511.76|514.64|511.76|514.64|511.76|514.64|511.76|0
1653550900000|2022-05-26 07:41:40|514.89|512.01|514.39|511.51|514.89|512.01|514.39|511.51|0
1653550910000|2022-05-26 07:41:50|514.15|511.27|513.68|510.8|514.15|511.27|513.68|510.8|0
1653550920000|2022-05-26 07:42:00|513.43|510.55|513.44|510.56|513.44|510.56|513.31|510.43|0
1653550930000|2022-05-26 07:42:10|513.31|510.43|513.56|510.68|513.56|510.68|513.31|510.43|0
1653550940000|2022-05-26 07:42:20|513.31|510.43|513.07|510.19|513.31|510.43|513.07|510.19|0
1653550960000|2022-05-26 07:42:40|513.31|510.43|514.8|511.92|514.8|511.92|513.31|510.43|0
1653550970000|2022-05-26 07:42:50|515.05|512.17|514.8|511.92|515.05|512.17|514.55|511.67|0
1653550990000|2022-05-26 07:43:10|514.3|511.42|514.18|511.3|514.3|511.42|514.06|511.18|0
1653551000000|2022-05-26 07:43:20|514.3|511.42|514.06|511.18|514.3|511.42|514.06|511.18|0
1653551010000|2022-05-26 07:43:30|514.3|511.42|514.06|511.18|514.3|511.42|514.06|511.18|0
1653551020000|2022-05-26 07:43:40|513.81|510.93|513.69|510.81|513.81|510.93|513.56|510.68|0
1653551030000|2022-05-26 07:43:50|513.56|510.68|513.81|510.93|513.81|510.93|513.56|510.68|0
1653551040000|2022-05-26 07:44:00|514.06|511.18|514.43|511.55|514.43|511.55|514.06|511.18|0
1653551050000|2022-05-26 07:44:10|514.55|511.67|514.06|511.18|514.55|511.67|514.06|511.18|0
1653551060000|2022-05-26 07:44:20|514.18|511.3|514.55|511.67|514.55|511.67|514.18|511.3|0
1653551070000|2022-05-26 07:44:30|514.8|511.92|514.8|511.92|514.8|511.92|514.3|511.42|0
1653551080000|2022-05-26 07:44:40|514.55|511.67|514.55|511.67|514.55|511.67|514.55|511.67|0
1653551090000|2022-05-26 07:44:50|514.06|511.18|514.06|511.18|514.3|511.42|513.81|510.93|0
1653551100000|2022-05-26 07:45:00|514.3|511.42|514.3|511.42|514.3|511.42|514.3|511.42|0
1653551120000|2022-05-26 07:45:20|514.06|511.18|513.56|510.68|514.06|511.18|513.56|510.68|0
1653551140000|2022-05-26 07:45:40|513.81|510.93|513.81|510.93|513.81|510.93|513.81|510.93|0
1653551150000|2022-05-26 07:45:50|513.56|510.68|513.81|510.93|513.81|510.93|513.56|510.68|0
1653551160000|2022-05-26 07:46:00|514.06|511.18|514.06|511.18|514.06|511.18|514.06|511.18|0
1653551170000|2022-05-26 07:46:10|514.3|511.42|513.56|510.68|514.3|511.42|513.56|510.68|0
1653551180000|2022-05-26 07:46:20|513.31|510.43|513.56|510.68|513.56|510.68|513.07|510.19|0
1653551190000|2022-05-26 07:46:30|513.81|510.93|514.3|511.42|514.3|511.42|513.81|510.93|0
1653551200000|2022-05-26 07:46:40|513.44|510.56|513.81|510.93|513.81|510.93|513.44|510.56|0
1653551230000|2022-05-26 07:47:10|514.06|511.18|514.06|511.18|514.06|511.18|514.06|511.18|0
1653551250000|2022-05-26 07:47:30|514.3|511.42|514.06|511.18|514.55|511.67|514.06|511.18|0
1653551260000|2022-05-26 07:47:40|514.3|511.42|514.06|511.18|514.3|511.42|514.06|511.18|0
1653551270000|2022-05-26 07:47:50|514.3|511.42|514.8|511.92|514.8|511.92|514.3|511.42|0
1653551280000|2022-05-26 07:48:00|515.29|512.41|515.79|512.91|515.79|512.91|515.29|512.41|0
1653551290000|2022-05-26 07:48:10|516.03|513.15|516.28|513.4|516.28|513.4|516.03|513.15|0
1653551300000|2022-05-26 07:48:20|516.41|513.53|516.28|513.4|516.41|513.53|516.28|513.4|0
1653551310000|2022-05-26 07:48:30|516.53|513.65|516.78|513.9|516.78|513.9|516.53|513.65|0
1653551320000|2022-05-26 07:48:40|517.27|514.39|517.27|514.39|517.27|514.39|517.02|514.14|0
1653551330000|2022-05-26 07:48:50|517.52|514.64|517.27|514.39|517.52|514.64|517.02|514.14|0
1653551340000|2022-05-26 07:49:00|517.02|514.14|516.78|513.9|517.02|514.14|516.78|513.9|0
1653551350000|2022-05-26 07:49:10|517.27|514.39|517.27|514.39|517.27|514.39|517.27|514.39|0
1653551360000|2022-05-26 07:49:20|517.02|514.14|516.78|513.9|517.02|514.14|516.78|513.9|0
1653551380000|2022-05-26 07:49:40|517.02|514.14|516.78|513.9|517.02|514.14|516.78|513.9|0
1653551390000|2022-05-26 07:49:50|516.53|513.65|516.53|513.65|516.53|513.65|516.53|513.65|0
1653551400000|2022-05-26 07:50:00|516.78|513.9|516.78|513.9|516.78|513.9|516.78|513.9|0
1653551410000|2022-05-26 07:50:10|516.66|513.78|516.78|513.9|516.78|513.9|516.53|513.65|0
1653551420000|2022-05-26 07:50:20|517.15|514.27|517.02|514.14|517.15|514.27|517.02|514.14|0
1653551430000|2022-05-26 07:50:30|516.78|513.9|516.41|513.53|516.78|513.9|516.28|513.4|0
1653551440000|2022-05-26 07:50:40|516.28|513.4|516.78|513.9|516.78|513.9|516.28|513.4|0
1653551450000|2022-05-26 07:50:50|516.91|514.03|516.28|513.4|516.91|514.03|516.28|513.4|0
1653551460000|2022-05-26 07:51:00|516.53|513.65|516.16|513.28|516.53|513.65|516.16|513.28|0
1653551470000|2022-05-26 07:51:10|516.03|513.15|516.03|513.15|516.03|513.15|516.03|513.15|0
1653551480000|2022-05-26 07:51:20|515.92|513.04|515.54|512.66|515.92|513.04|515.54|512.66|0
1653551490000|2022-05-26 07:51:30|515.42|512.54|515.29|512.41|515.54|512.66|515.04|512.16|0
1653551500000|2022-05-26 07:51:40|515.04|512.16|515.04|512.16|515.04|512.16|515.04|512.16|0
1653551510000|2022-05-26 07:51:50|515.29|512.41|515.54|512.66|515.54|512.66|515.29|512.41|0
1653551530000|2022-05-26 07:52:10|515.79|512.91|516.03|513.15|516.03|513.15|515.79|512.91|0
1653551540000|2022-05-26 07:52:20|515.79|512.91|515.79|512.91|515.79|512.91|515.79|512.91|0
1653551550000|2022-05-26 07:52:30|515.54|512.66|515.79|512.91|515.79|512.91|515.54|512.66|0
1653551560000|2022-05-26 07:52:40|516.03|513.15|515.04|512.16|516.03|513.15|515.04|512.16|0
1653551570000|2022-05-26 07:52:50|515.29|512.41|515.29|512.41|515.42|512.54|515.29|512.41|0
1653551580000|2022-05-26 07:53:00|514.8|511.92|514.8|511.92|515.04|512.16|514.8|511.92|0
1653551590000|2022-05-26 07:53:10|515.04|512.16|515.04|512.16|515.04|512.16|514.93|512.05|0
1653551600000|2022-05-26 07:53:20|515.29|512.41|515.42|512.54|515.42|512.54|515.29|512.41|0
1653551610000|2022-05-26 07:53:30|515.54|512.66|515.42|512.54|515.54|512.66|515.42|512.54|0
1653551620000|2022-05-26 07:53:40|515.29|512.41|515.54|512.66|515.54|512.66|515.29|512.41|0
1653551630000|2022-05-26 07:53:50|515.67|512.79|515.29|512.41|515.67|512.79|515.29|512.41|0
1653551640000|2022-05-26 07:54:00|515.54|512.66|515.04|512.16|515.54|512.66|515.04|512.16|0
1653551650000|2022-05-26 07:54:10|514.93|512.05|514.8|511.92|514.93|512.05|514.8|511.92|0
1653551660000|2022-05-26 07:54:20|515.04|512.16|515.04|512.16|515.04|512.16|515.04|512.16|0
1653551670000|2022-05-26 07:54:30|515.29|512.41|515.54|512.66|515.54|512.66|515.29|512.41|0
1653551680000|2022-05-26 07:54:40|515.29|512.41|515.04|512.16|515.29|512.41|514.8|511.92|0
1653551690000|2022-05-26 07:54:50|514.8|511.92|515.04|512.16|515.04|512.16|514.8|511.92|0
1653551700000|2022-05-26 07:55:00|514.8|511.92|514.05|511.17|514.8|511.92|514.05|511.17|0
1653551710000|2022-05-26 07:55:10|513.56|510.68|513.56|510.68|513.81|510.93|513.56|510.68|0
1653551720000|2022-05-26 07:55:20|513.44|510.56|513.07|510.19|513.44|510.56|512.82|509.94|0
1653551730000|2022-05-26 07:55:30|512.82|509.94|512.95|510.07|512.95|510.07|512.7|509.82|0
1653551740000|2022-05-26 07:55:40|513.07|510.19|513.07|510.19|513.31|510.43|512.82|509.94|0
1653551750000|2022-05-26 07:55:50|512.57|509.69|512.82|509.94|512.82|509.94|512.57|509.69|0
1653551760000|2022-05-26 07:56:00|512.57|509.69|511.58|508.7|512.57|509.69|511.58|508.7|0
1653551770000|2022-05-26 07:56:10|511.83|508.95|512.08|509.2|512.08|509.2|511.83|508.95|0
1653551780000|2022-05-26 07:56:20|512.32|509.44|511.83|508.95|512.32|509.44|511.83|508.95|0
1653551790000|2022-05-26 07:56:30|512.08|509.2|512.21|509.33|512.32|509.44|512.08|509.2|0
1653551800000|2022-05-26 07:56:40|512.32|509.44|511.83|508.95|512.32|509.44|511.83|508.95|0
1653551810000|2022-05-26 07:56:50|512.08|509.2|512.08|509.2|512.08|509.2|512.08|509.2|0
1653551820000|2022-05-26 07:57:00|511.96|509.08|512.57|509.69|512.57|509.69|511.96|509.08|0
1653551830000|2022-05-26 07:57:10|512.32|509.44|512.45|509.57|512.45|509.57|512.32|509.44|0
1653551840000|2022-05-26 07:57:20|512.57|509.69|512.32|509.44|512.57|509.69|512.32|509.44|0
1653551850000|2022-05-26 07:57:30|512.57|509.69|512.57|509.69|512.57|509.69|512.57|509.69|0
1653551860000|2022-05-26 07:57:40|512.45|509.57|512.32|509.44|512.45|509.57|511.96|509.08|0
1653551870000|2022-05-26 07:57:50|511.96|509.08|511.83|508.95|512.08|509.2|511.83|508.95|0
1653551880000|2022-05-26 07:58:00|512.08|509.2|511.96|509.08|512.32|509.44|511.83|508.95|0
1653551890000|2022-05-26 07:58:10|511.58|508.7|511.09|508.21|511.58|508.7|510.59|507.71|0
1653551900000|2022-05-26 07:58:20|510.84|507.96|510.84|507.96|511.09|508.21|510.59|507.71|0
1653551910000|2022-05-26 07:58:30|510.97|508.09|511.09|508.21|511.09|508.21|510.84|507.96|0
1653551930000|2022-05-26 07:58:50|510.84|507.96|510.84|507.96|510.84|507.96|510.84|507.96|0
1653551940000|2022-05-26 07:59:00|510.97|508.09|511.09|508.21|511.09|508.21|510.84|507.96|0
1653551950000|2022-05-26 07:59:10|510.84|507.96|510.35|507.47|510.97|508.09|510.35|507.47|0
1653551960000|2022-05-26 07:59:20|510.1|507.22|510.35|507.47|510.35|507.47|510.1|507.22|0
1653551970000|2022-05-26 07:59:30|510.1|507.22|510.1|507.22|510.1|507.22|510.1|507.22|0
1653551980000|2022-05-26 07:59:40|509.85|506.97|510.1|507.22|510.1|507.22|509.85|506.97|0
1653551990000|2022-05-26 07:59:50|509.85|506.97|509.85|506.97|509.85|506.97|509.6|506.72|0
1653552000000|2022-05-26 08:00:00|509.6|506.72|509.85|506.97|510.35|507.47|509.6|506.72|0
1653552010000|2022-05-26 08:00:10|510.1|507.22|510.1|507.22|510.1|507.22|509.98|507.1|0
1653552020000|2022-05-26 08:00:20|510.35|507.47|510.35|507.47|510.59|507.71|510.35|507.47|0
1653552030000|2022-05-26 08:00:30|510.59|507.71|511.09|508.21|511.09|508.21|510.59|507.71|0
1653552040000|2022-05-26 08:00:40|510.84|507.96|510.1|507.22|510.84|507.96|510.1|507.22|0
1653552050000|2022-05-26 08:00:50|510.59|507.71|510.84|507.96|510.84|507.96|510.59|507.71|0
1653552060000|2022-05-26 08:01:00|510.1|507.22|510.84|507.96|510.84|507.96|510.1|507.22|0
1653552070000|2022-05-26 08:01:10|511.09|508.21|511.09|508.21|511.09|508.21|510.84|507.96|0
1653552080000|2022-05-26 08:01:20|511.33|508.45|511.33|508.45|511.33|508.45|511.33|508.45|0
1653552090000|2022-05-26 08:01:30|511.09|508.21|511.58|508.7|511.58|508.7|511.09|508.21|0
1653552100000|2022-05-26 08:01:40|511.33|508.45|511.58|508.7|511.58|508.7|511.33|508.45|0
1653552110000|2022-05-26 08:01:50|511.83|508.95|511.71|508.83|511.83|508.95|511.58|508.7|0
1653552120000|2022-05-26 08:02:00|511.58|508.7|512.08|509.2|512.08|509.2|511.58|508.7|0
1653552130000|2022-05-26 08:02:10|512.32|509.44|512.32|509.44|512.57|509.69|512.32|509.44|0
1653552140000|2022-05-26 08:02:20|512.2|509.32|512.32|509.44|512.32|509.44|512.2|509.32|0
1653552160000|2022-05-26 08:02:40|512.57|509.69|512.32|509.44|512.57|509.69|512.32|509.44|0
1653552170000|2022-05-26 08:02:50|512.57|509.69|512.32|509.44|512.57|509.69|512.32|509.44|0
1653552180000|2022-05-26 08:03:00|513.06|510.18|512.82|509.94|513.31|510.43|512.82|509.94|0
1653552190000|2022-05-26 08:03:10|513.06|510.18|513.06|510.18|513.06|510.18|512.7|509.82|0
1653552200000|2022-05-26 08:03:20|513.31|510.43|513.81|510.93|513.81|510.93|513.31|510.43|0
1653552210000|2022-05-26 08:03:30|514.05|511.17|514.05|511.17|514.05|511.17|513.81|510.93|0
1653552220000|2022-05-26 08:03:40|514.3|511.42|514.3|511.42|514.55|511.67|514.3|511.42|0
1653552230000|2022-05-26 08:03:50|514.05|511.17|514.3|511.42|514.3|511.42|514.05|511.17|0
1653552240000|2022-05-26 08:04:00|514.55|511.67|514.05|511.17|514.55|511.67|514.05|511.17|0
1653552250000|2022-05-26 08:04:10|513.81|510.93|513.31|510.43|513.81|510.93|513.31|510.43|0
1653552260000|2022-05-26 08:04:20|513.56|510.68|513.31|510.43|513.56|510.68|513.31|510.43|0
1653552270000|2022-05-26 08:04:30|513.56|510.68|513.19|510.31|513.56|510.68|513.06|510.18|0
1653552280000|2022-05-26 08:04:40|513.06|510.18|513.06|510.18|513.06|510.18|512.82|509.94|0
1653552290000|2022-05-26 08:04:50|513.31|510.43|513.56|510.68|513.56|510.68|513.31|510.43|0
1653552300000|2022-05-26 08:05:00|513.44|510.56|513.56|510.68|513.56|510.68|513.06|510.18|0
1653552310000|2022-05-26 08:05:10|513.81|510.93|514.05|511.17|514.05|511.17|513.81|510.93|0
1653552320000|2022-05-26 08:05:20|514.3|511.42|514.3|511.42|514.3|511.42|514.3|511.42|0
1653552340000|2022-05-26 08:05:40|514.43|511.55|514.68|511.8|514.68|511.8|514.3|511.42|0
1653552350000|2022-05-26 08:05:50|514.8|511.92|515.04|512.16|515.04|512.16|514.8|511.92|0
1653552360000|2022-05-26 08:06:00|514.8|511.92|514.8|511.92|514.8|511.92|514.55|511.67|0
1653552370000|2022-05-26 08:06:10|514.55|511.67|514.3|511.42|514.55|511.67|514.3|511.42|0
1653552380000|2022-05-26 08:06:20|514.05|511.17|514.3|511.42|514.3|511.42|514.05|511.17|0
1653552390000|2022-05-26 08:06:30|514.05|511.17|513.81|510.93|514.3|511.42|513.81|510.93|0
1653552400000|2022-05-26 08:06:40|513.31|510.43|512.82|509.94|513.56|510.68|512.82|509.94|0
1653552410000|2022-05-26 08:06:50|512.95|510.07|512.82|509.94|512.95|510.07|512.7|509.82|0
1653552420000|2022-05-26 08:07:00|513.06|510.18|513.06|510.18|513.06|510.18|513.06|510.18|0
1653552430000|2022-05-26 08:07:10|512.82|509.94|512.82|509.94|513.06|510.18|512.82|509.94|0
1653552440000|2022-05-26 08:07:20|512.57|509.69|512.57|509.69|512.82|509.94|512.57|509.69|0
1653552450000|2022-05-26 08:07:30|512.32|509.44|512.45|509.57|512.57|509.69|512.2|509.32|0
1653552460000|2022-05-26 08:07:40|512.57|509.69|512.2|509.32|512.57|509.69|512.2|509.32|0
1653552470000|2022-05-26 08:07:50|512.32|509.44|512.32|509.44|512.32|509.44|512.08|509.2|0
1653552480000|2022-05-26 08:08:00|512.45|509.57|512.82|509.94|512.82|509.94|512.45|509.57|0
1653552490000|2022-05-26 08:08:10|512.32|509.44|512.82|509.94|512.82|509.94|512.32|509.44|0
1653552500000|2022-05-26 08:08:20|513.31|510.43|513.31|510.43|513.31|510.43|512.82|509.94|0
1653552510000|2022-05-26 08:08:30|513.19|510.31|513.06|510.18|513.19|510.31|512.82|509.94|0
1653552520000|2022-05-26 08:08:40|513.19|510.31|513.19|510.31|513.19|510.31|513.06|510.18|0
1653552530000|2022-05-26 08:08:50|512.95|510.07|512.82|509.94|512.95|510.07|512.82|509.94|0
1653552540000|2022-05-26 08:09:00|513.06|510.18|513.31|510.43|513.31|510.43|513.06|510.18|0
1653552550000|2022-05-26 08:09:10|513.44|510.56|513.31|510.43|513.56|510.68|513.31|510.43|0
1653552560000|2022-05-26 08:09:20|513.44|510.56|513.81|510.93|513.81|510.93|513.44|510.56|0
1653552570000|2022-05-26 08:09:30|514.05|511.17|513.81|510.93|514.05|511.17|513.81|510.93|0
1653552580000|2022-05-26 08:09:40|514.05|511.17|514.3|511.42|514.3|511.42|514.05|511.17|0
1653552590000|2022-05-26 08:09:50|514.05|511.17|514.05|511.17|514.05|511.17|514.05|511.17|0
1653552600000|2022-05-26 08:10:00|514.55|511.67|514.43|511.55|514.55|511.67|514.43|511.55|0
1653552610000|2022-05-26 08:10:10|514.55|511.67|514.05|511.17|514.55|511.67|514.05|511.17|0
1653552620000|2022-05-26 08:10:20|514.18|511.3|514.18|511.3|514.3|511.42|514.18|511.3|0
1653552630000|2022-05-26 08:10:30|513.81|510.93|513.81|510.93|514.05|511.17|513.81|510.93|0
1653552640000|2022-05-26 08:10:40|513.69|510.81|513.56|510.68|513.69|510.81|513.56|510.68|0
1653552660000|2022-05-26 08:11:00|513.69|510.81|513.31|510.43|513.69|510.81|513.31|510.43|0
1653552670000|2022-05-26 08:11:10|513.56|510.68|513.81|510.93|513.81|510.93|513.56|510.68|0
1653552680000|2022-05-26 08:11:20|514.05|511.17|514.55|511.67|514.55|511.67|514.05|511.17|0
1653552690000|2022-05-26 08:11:30|514.8|511.92|514.8|511.92|514.8|511.92|514.8|511.92|0
1653552700000|2022-05-26 08:11:40|514.68|511.8|514.8|511.92|514.8|511.92|514.55|511.67|0
1653552710000|2022-05-26 08:11:50|514.55|511.67|515.17|512.29|515.29|512.41|514.55|511.67|0
1653552720000|2022-05-26 08:12:00|515.29|512.41|515.54|512.66|515.54|512.66|515.29|512.41|0
1653552730000|2022-05-26 08:12:10|515.29|512.41|515.54|512.66|515.54|512.66|515.29|512.41|0
1653552740000|2022-05-26 08:12:20|515.78|512.9|515.91|513.03|516.03|513.15|515.78|512.9|0
1653552750000|2022-05-26 08:12:30|515.78|512.9|515.91|513.03|515.91|513.03|515.78|512.9|0
1653552760000|2022-05-26 08:12:40|516.28|513.4|516.53|513.65|516.53|513.65|516.03|513.15|0
1653552780000|2022-05-26 08:13:00|516.28|513.4|516.28|513.4|516.53|513.65|516.28|513.4|0
1653552790000|2022-05-26 08:13:10|516.03|513.15|516.03|513.15|516.16|513.28|516.03|513.15|0
1653552800000|2022-05-26 08:13:20|516.28|513.4|516.28|513.4|516.28|513.4|516.28|513.4|0
1653552810000|2022-05-26 08:13:30|516.03|513.15|516.03|513.15|516.03|513.15|516.03|513.15|0
1653552820000|2022-05-26 08:13:40|515.91|513.03|516.03|513.15|516.03|513.15|515.78|512.9|0
1653552830000|2022-05-26 08:13:50|516.16|513.28|516.53|513.65|516.66|513.78|516.16|513.28|0
1653552840000|2022-05-26 08:14:00|516.66|513.78|516.66|513.78|516.66|513.78|516.66|513.78|0
1653552850000|2022-05-26 08:14:10|516.77|513.89|517.02|514.14|517.02|514.14|516.77|513.89|0
1653552870000|2022-05-26 08:14:30|517.27|514.39|517.27|514.39|517.27|514.39|517.02|514.14|0
1653552880000|2022-05-26 08:14:40|517.52|514.64|518.01|515.13|518.01|515.13|517.52|514.64|0
1653552890000|2022-05-26 08:14:50|518.26|515.38|518.26|515.38|518.26|515.38|518.26|515.38|0
1653552900000|2022-05-26 08:15:00|518.75|515.87|518.51|515.63|518.75|515.87|518.51|515.63|0
1653552910000|2022-05-26 08:15:10|518.64|515.76|519.5|516.62|519.5|516.62|518.64|515.76|0
1653552920000|2022-05-26 08:15:20|519.74|516.86|519.25|516.37|519.74|516.86|519.25|516.37|0
1653552930000|2022-05-26 08:15:30|519.5|516.62|519.5|516.62|519.5|516.62|519.5|516.62|0
1653552950000|2022-05-26 08:15:50|519.74|516.86|519.74|516.86|519.99|517.11|519.74|516.86|0
1653552960000|2022-05-26 08:16:00|519.62|516.74|519.25|516.37|519.62|516.74|519.25|516.37|0
1653552970000|2022-05-26 08:16:10|519.5|516.62|519.5|516.62|519.5|516.62|519.5|516.62|0
1653552980000|2022-05-26 08:16:20|519.74|516.86|519.5|516.62|519.74|516.86|519.5|516.62|0
1653552990000|2022-05-26 08:16:30|519.74|516.86|519.25|516.37|519.74|516.86|519.25|516.37|0
1653553000000|2022-05-26 08:16:40|519.38|516.5|519.38|516.5|519.5|516.62|519.38|516.5|0
1653553010000|2022-05-26 08:16:50|519.25|516.37|519.5|516.62|519.74|516.86|519.25|516.37|0
1653553020000|2022-05-26 08:17:00|519.38|516.5|519.25|516.37|519.38|516.5|519|516.12|0
1653553030000|2022-05-26 08:17:10|519.13|516.25|519.25|516.37|519.25|516.37|519|516.12|0
1653553040000|2022-05-26 08:17:20|518.51|515.63|518.51|515.63|518.63|515.75|518.51|515.63|0
1653553060000|2022-05-26 08:17:40|518.26|515.38|518.26|515.38|518.51|515.63|518.26|515.38|0
1653553070000|2022-05-26 08:17:50|518.01|515.13|518.51|515.63|518.51|515.63|518.01|515.13|0
1653553080000|2022-05-26 08:18:00|518.63|515.75|518.75|515.87|518.75|515.87|518.63|515.75|0
1653553090000|2022-05-26 08:18:10|518.51|515.63|518.39|515.51|518.51|515.63|518.39|515.51|0
1653553100000|2022-05-26 08:18:20|518.26|515.38|518.51|515.63|518.51|515.63|518.26|515.38|0
1653553110000|2022-05-26 08:18:30|518.63|515.75|518.63|515.75|518.63|515.75|518.63|515.75|0
1653553120000|2022-05-26 08:18:40|518.75|515.87|518.63|515.75|518.75|515.87|518.63|515.75|0
1653553130000|2022-05-26 08:18:50|518.75|515.87|519|516.12|519|516.12|518.75|515.87|0
1653553140000|2022-05-26 08:19:00|519.25|516.37|519.25|516.37|519.25|516.37|519.25|516.37|0
1653553150000|2022-05-26 08:19:10|519.5|516.62|519.74|516.86|519.74|516.86|519.5|516.62|0
1653553160000|2022-05-26 08:19:20|519.87|516.99|519.99|517.11|519.99|517.11|519.87|516.99|0
1653553170000|2022-05-26 08:19:30|520.12|517.24|520.12|517.24|520.24|517.36|519.99|517.11|0
1653553180000|2022-05-26 08:19:40|520.49|517.61|520.49|517.61|520.49|517.61|520.49|517.61|0
1653553190000|2022-05-26 08:19:50|520.98|518.1|520.98|518.1|520.98|518.1|520.98|518.1|0
1653553200000|2022-05-26 08:20:00|521.11|518.23|520.73|517.85|521.11|518.23|520.73|517.85|0
1653553210000|2022-05-26 08:20:10|520.61|517.73|520.24|517.36|520.61|517.73|520.24|517.36|0
1653553220000|2022-05-26 08:20:20|519.99|517.11|520.49|517.61|520.49|517.61|519.99|517.11|0
1653553230000|2022-05-26 08:20:30|520.73|517.85|520.73|517.85|520.73|517.85|520.73|517.85|0
1653553240000|2022-05-26 08:20:40|520.49|517.61|520.86|517.98|520.86|517.98|520.49|517.61|0
1653553250000|2022-05-26 08:20:50|520.98|518.1|520.98|518.1|520.98|518.1|520.73|517.85|0
1653553260000|2022-05-26 08:21:00|521.23|518.35|521.23|518.35|521.23|518.35|521.23|518.35|0
1653553270000|2022-05-26 08:21:10|520.98|518.1|520.86|517.98|520.98|518.1|520.86|517.98|0
1653553280000|2022-05-26 08:21:20|520.98|518.1|520.98|518.1|521.23|518.35|520.98|518.1|0
1653553290000|2022-05-26 08:21:30|521.11|518.23|520.98|518.1|521.23|518.35|520.98|518.1|0
1653553300000|2022-05-26 08:21:40|521.23|518.35|521.23|518.35|521.23|518.35|520.98|518.1|0
1653553310000|2022-05-26 08:21:50|521.36|518.48|520.86|517.98|521.36|518.48|520.86|517.98|0
1653553320000|2022-05-26 08:22:00|520.73|517.85|520.49|517.61|520.73|517.85|520.49|517.61|0
1653553330000|2022-05-26 08:22:10|520.73|517.85|520.37|517.49|520.73|517.85|520.37|517.49|0
1653553340000|2022-05-26 08:22:20|520.24|517.36|519.99|517.11|520.24|517.36|519.99|517.11|0
1653553350000|2022-05-26 08:22:30|519.5|516.62|519.74|516.86|519.74|516.86|519.5|516.62|0
1653553360000|2022-05-26 08:22:40|519.62|516.74|519.99|517.11|519.99|517.11|519.5|516.62|0
1653553370000|2022-05-26 08:22:50|520.24|517.36|520.24|517.36|520.49|517.61|520.24|517.36|0
1653553380000|2022-05-26 08:23:00|520.12|517.24|519.74|516.86|520.24|517.36|519.74|516.86|0
1653553390000|2022-05-26 08:23:10|519.99|517.11|519.74|516.86|519.99|517.11|519.74|516.86|0
1653553400000|2022-05-26 08:23:20|519.99|517.11|520.37|517.49|520.37|517.49|519.99|517.11|0
1653553410000|2022-05-26 08:23:30|520.73|517.85|520.73|517.85|520.86|517.98|520.73|517.85|0
1653553420000|2022-05-26 08:23:40|520.98|518.1|520.49|517.61|520.98|518.1|520.49|517.61|0
1653553430000|2022-05-26 08:23:50|520.73|517.85|520.61|517.73|520.73|517.85|520.61|517.73|0
1653553440000|2022-05-26 08:24:00|520.73|517.85|520.73|517.85|520.73|517.85|520.73|517.85|0
1653553450000|2022-05-26 08:24:10|520.98|518.1|521.72|518.84|521.72|518.84|520.98|518.1|0
1653553460000|2022-05-26 08:24:20|521.48|518.6|521.36|518.48|521.48|518.6|521.23|518.35|0
1653553470000|2022-05-26 08:24:30|521.72|518.84|522.47|519.59|522.47|519.59|521.72|518.84|0
1653553480000|2022-05-26 08:24:40|522.22|519.34|522.47|519.59|522.47|519.59|522.22|519.34|0
1653553490000|2022-05-26 08:24:50|522.35|519.47|522.22|519.34|522.47|519.59|522.22|519.34|0
1653553500000|2022-05-26 08:25:00|522.47|519.59|522.22|519.34|522.47|519.59|522.22|519.34|0
1653553510000|2022-05-26 08:25:10|522.35|519.47|522.47|519.59|522.71|519.83|522.35|519.47|0
1653553520000|2022-05-26 08:25:20|521.97|519.09|522.47|519.59|522.47|519.59|521.97|519.09|0
1653553530000|2022-05-26 08:25:30|522.59|519.71|522.22|519.34|522.59|519.71|522.22|519.34|0
1653553540000|2022-05-26 08:25:40|522.35|519.47|522.1|519.22|522.35|519.47|522.1|519.22|0
1653553550000|2022-05-26 08:25:50|521.97|519.09|522.22|519.34|522.22|519.34|521.97|519.09|0
1653553560000|2022-05-26 08:26:00|522.47|519.59|522.47|519.59|522.47|519.59|522.47|519.59|0
1653553570000|2022-05-26 08:26:10|522.22|519.34|522.47|519.59|522.47|519.59|522.22|519.34|0
1653553580000|2022-05-26 08:26:20|522.35|519.47|522.59|519.71|522.59|519.71|522.22|519.34|0
1653553590000|2022-05-26 08:26:30|522.84|519.96|522.84|519.96|522.84|519.96|522.84|519.96|0
1653553600000|2022-05-26 08:26:40|522.47|519.59|522.47|519.59|522.71|519.83|522.47|519.59|0
1653553610000|2022-05-26 08:26:50|522.35|519.47|522.22|519.34|522.35|519.47|522.22|519.34|0
1653553620000|2022-05-26 08:27:00|522.35|519.47|522.71|519.83|522.71|519.83|522.35|519.47|0
1653553630000|2022-05-26 08:27:10|522.96|520.08|523.21|520.33|523.21|520.33|522.96|520.08|0
1653553640000|2022-05-26 08:27:20|523.46|520.58|523.7|520.82|523.7|520.82|523.46|520.58|0
1653553650000|2022-05-26 08:27:30|523.95|521.07|523.95|521.07|523.95|521.07|523.95|521.07|0
1653553660000|2022-05-26 08:27:40|524.2|521.32|524.08|521.2|524.2|521.32|523.95|521.07|0
1653553670000|2022-05-26 08:27:50|524.2|521.32|523.95|521.07|524.2|521.32|523.95|521.07|0
1653553680000|2022-05-26 08:28:00|524.2|521.32|523.59|520.71|524.2|521.32|523.59|520.71|0
1653553690000|2022-05-26 08:28:10|523.7|520.82|523.7|520.82|523.7|520.82|523.7|520.82|0
1653553700000|2022-05-26 08:28:20|523.59|520.71|523.59|520.71|523.59|520.71|523.59|520.71|0
1653553710000|2022-05-26 08:28:30|523.46|520.58|522.96|520.08|523.46|520.58|522.96|520.08|0
1653553720000|2022-05-26 08:28:40|523.09|520.21|523.21|520.33|523.21|520.33|523.09|520.21|0
1653553730000|2022-05-26 08:28:50|522.96|520.08|523.46|520.58|523.46|520.58|522.96|520.08|0
1653553740000|2022-05-26 08:29:00|523.7|520.82|523.95|521.07|523.95|521.07|523.7|520.82|0
1653553750000|2022-05-26 08:29:10|524.2|521.32|524.2|521.32|524.2|521.32|524.2|521.32|0
1653553760000|2022-05-26 08:29:20|523.95|521.07|524.2|521.32|524.2|521.32|523.95|521.07|0
1653553770000|2022-05-26 08:29:30|524.45|521.57|524.45|521.57|524.69|521.81|524.45|521.57|0
1653553780000|2022-05-26 08:29:40|524.2|521.32|524.94|522.06|524.94|522.06|524.2|521.32|0
1653553790000|2022-05-26 08:29:50|524.69|521.81|524.45|521.57|524.69|521.81|524.45|521.57|0
1653553800000|2022-05-26 08:30:00|524.2|521.32|524.2|521.32|524.58|521.7|523.95|521.07|0
1653553810000|2022-05-26 08:30:10|524.45|521.57|524.2|521.32|524.69|521.81|524.2|521.32|0
1653553820000|2022-05-26 08:30:20|523.95|521.07|523.7|520.82|523.95|521.07|523.46|520.58|0
1653553830000|2022-05-26 08:30:30|523.46|520.58|524.94|522.06|524.94|522.06|523.46|520.58|0
1653553840000|2022-05-26 08:30:40|525.44|522.56|525.19|522.31|525.44|522.56|525.19|522.31|0
1653553850000|2022-05-26 08:30:50|525.69|522.81|525.69|522.81|525.69|522.81|525.69|522.81|0
1653553860000|2022-05-26 08:31:00|525.93|523.05|525.93|523.05|525.93|523.05|525.57|522.69|0
1653553870000|2022-05-26 08:31:10|526.43|523.55|526.31|523.43|526.43|523.55|526.31|523.43|0
1653553880000|2022-05-26 08:31:20|526.18|523.3|525.44|522.56|526.18|523.3|525.44|522.56|0
1653553890000|2022-05-26 08:31:30|525.69|522.81|526.06|523.18|526.06|523.18|525.69|522.81|0
1653553900000|2022-05-26 08:31:40|525.93|523.05|525.19|522.31|525.93|523.05|525.19|522.31|0
1653553910000|2022-05-26 08:31:50|524.69|521.81|524.82|521.94|524.82|521.94|524.45|521.57|0
1653553920000|2022-05-26 08:32:00|524.69|521.81|524.45|521.57|524.69|521.81|524.45|521.57|0
1653553930000|2022-05-26 08:32:10|524.2|521.32|525.19|522.31|525.19|522.31|524.2|521.32|0
1653553940000|2022-05-26 08:32:20|524.69|521.81|524.94|522.06|524.94|522.06|524.69|521.81|0
1653553950000|2022-05-26 08:32:30|525.19|522.31|524.69|521.81|525.19|522.31|524.69|521.81|0
1653553960000|2022-05-26 08:32:40|524.94|522.06|524.94|522.06|524.94|522.06|524.94|522.06|0
1653553970000|2022-05-26 08:32:50|524.69|521.81|524.94|522.06|524.94|522.06|524.69|521.81|0
1653553980000|2022-05-26 08:33:00|525.07|522.19|525.44|522.56|525.44|522.56|525.07|522.19|0
1653553990000|2022-05-26 08:33:10|525.69|522.81|525.44|522.56|525.69|522.81|525.44|522.56|0
1653554000000|2022-05-26 08:33:20|525.69|522.81|526.43|523.55|526.43|523.55|525.69|522.81|0
1653554010000|2022-05-26 08:33:30|526.31|523.43|526.68|523.8|526.68|523.8|526.31|523.43|0
1653554020000|2022-05-26 08:33:40|526.43|523.55|526.68|523.8|526.68|523.8|526.43|523.55|0
1653554030000|2022-05-26 08:33:50|526.92|524.04|526.68|523.8|526.92|524.04|526.68|523.8|0
1653554040000|2022-05-26 08:34:00|526.43|523.55|526.18|523.3|526.43|523.55|526.18|523.3|0
1653554050000|2022-05-26 08:34:10|526.43|523.55|526.43|523.55|526.43|523.55|526.43|523.55|0
1653554060000|2022-05-26 08:34:20|526.56|523.68|526.42|523.54|526.56|523.68|526.42|523.54|0
1653554070000|2022-05-26 08:34:30|526.54|523.66|527.01|524.13|527.01|524.13|526.54|523.66|0
1653554080000|2022-05-26 08:34:40|526.96|524.08|527.09|524.21|527.21|524.33|526.96|524.08|0
1653554090000|2022-05-26 08:34:50|527.21|524.33|527.45|524.57|527.45|524.57|526.96|524.08|0
1653554100000|2022-05-26 08:35:00|527.95|525.07|527.7|524.82|527.95|525.07|527.7|524.82|0
1653554110000|2022-05-26 08:35:10|527.83|524.95|528.2|525.32|528.2|525.32|527.83|524.95|0
1653554120000|2022-05-26 08:35:20|528.69|525.81|528.69|525.81|528.69|525.81|528.45|525.57|0
1653554130000|2022-05-26 08:35:30|528.57|525.69|528.57|525.69|528.57|525.69|528.57|525.69|0
1653554140000|2022-05-26 08:35:40|528.69|525.81|529.19|526.31|529.19|526.31|528.69|525.81|0
1653554150000|2022-05-26 08:35:50|529.44|526.56|530.18|527.3|530.18|527.3|529.44|526.56|0
1653554160000|2022-05-26 08:36:00|530.43|527.55|530.43|527.55|530.92|528.04|530.43|527.55|0
1653554170000|2022-05-26 08:36:10|530.06|527.18|529.93|527.05|530.06|527.18|529.68|526.8|0
1653554180000|2022-05-26 08:36:20|529.68|526.8|529.44|526.56|529.68|526.8|529.44|526.56|0
1653554190000|2022-05-26 08:36:30|529.57|526.69|530.18|527.3|530.43|527.55|529.57|526.69|0
1653554200000|2022-05-26 08:36:40|529.93|527.05|529.81|526.93|529.93|527.05|529.68|526.8|0
1653554210000|2022-05-26 08:36:50|529.93|527.05|530.43|527.55|530.43|527.55|529.93|527.05|0
1653554220000|2022-05-26 08:37:00|530.56|527.68|530.67|527.79|530.67|527.79|530.56|527.68|0
1653554230000|2022-05-26 08:37:10|530.92|528.04|530.92|528.04|531.17|528.29|530.92|528.04|0
1653554240000|2022-05-26 08:37:20|530.67|527.79|530.18|527.3|530.67|527.79|529.93|527.05|0
1653554250000|2022-05-26 08:37:30|529.93|527.05|529.93|527.05|530.06|527.18|529.93|527.05|0
1653554260000|2022-05-26 08:37:40|530.43|527.55|530.56|527.68|530.67|527.79|530.43|527.55|0
1653554270000|2022-05-26 08:37:50|530.43|527.55|530.56|527.68|530.92|528.04|530.43|527.55|0
1653554280000|2022-05-26 08:38:00|530.43|527.55|530.18|527.3|530.43|527.55|529.93|527.05|0
1653554290000|2022-05-26 08:38:10|530.43|527.55|530.43|527.55|530.43|527.55|530.18|527.3|0
1653554300000|2022-05-26 08:38:20|530.67|527.79|530.67|527.79|530.67|527.79|530.67|527.79|0
1653554310000|2022-05-26 08:38:30|530.8|527.92|530.67|527.79|530.8|527.92|530.67|527.79|0
1653554320000|2022-05-26 08:38:40|530.92|528.04|530.43|527.55|530.92|528.04|530.43|527.55|0
1653554330000|2022-05-26 08:38:50|530.31|527.43|530.43|527.55|530.43|527.55|529.93|527.05|0
1653554340000|2022-05-26 08:39:00|530.18|527.3|529.93|527.05|530.18|527.3|529.93|527.05|0
1653554350000|2022-05-26 08:39:10|530.18|527.3|529.93|527.05|530.43|527.55|529.93|527.05|0
1653554360000|2022-05-26 08:39:20|530.18|527.3|529.68|526.8|530.18|527.3|529.68|526.8|0
1653554370000|2022-05-26 08:39:30|529.81|526.93|529.68|526.8|529.93|527.05|529.68|526.8|0
1653554380000|2022-05-26 08:39:40|529.93|527.05|529.93|527.05|529.93|527.05|529.81|526.93|0
1653554390000|2022-05-26 08:39:50|530.43|527.55|530.43|527.55|530.43|527.55|530.43|527.55|0
1653554400000|2022-05-26 08:40:00|530.18|527.3|529.93|527.05|530.43|527.55|529.93|527.05|0
1653554410000|2022-05-26 08:40:10|529.68|526.8|529.68|526.8|529.68|526.8|529.44|526.56|0
1653554420000|2022-05-26 08:40:20|529.56|526.68|529.68|526.8|529.68|526.8|529.56|526.68|0
1653554430000|2022-05-26 08:40:30|529.44|526.56|529.19|526.31|529.56|526.68|529.19|526.31|0
1653554440000|2022-05-26 08:40:40|528.94|526.06|529.68|526.8|529.68|526.8|528.94|526.06|0
1653554450000|2022-05-26 08:40:50|529.93|527.05|529.68|526.8|529.93|527.05|529.68|526.8|0
1653554460000|2022-05-26 08:41:00|529.81|526.93|529.93|527.05|529.93|527.05|529.81|526.93|0
1653554470000|2022-05-26 08:41:10|530.18|527.3|530.18|527.3|530.18|527.3|530.18|527.3|0
1653554480000|2022-05-26 08:41:20|530.43|527.55|530.18|527.3|530.43|527.55|530.18|527.3|0
1653554490000|2022-05-26 08:41:30|530.31|527.43|530.43|527.55|530.43|527.55|530.31|527.43|0
1653554500000|2022-05-26 08:41:40|530.56|527.68|530.92|528.04|530.92|528.04|530.56|527.68|0
1653554510000|2022-05-26 08:41:50|530.43|527.55|530.56|527.68|530.56|527.68|530.43|527.55|0
1653554520000|2022-05-26 08:42:00|530.67|527.79|530.92|528.04|530.92|528.04|530.67|527.79|0
1653554530000|2022-05-26 08:42:10|530.67|527.79|530.67|527.79|530.67|527.79|530.67|527.79|0
1653554540000|2022-05-26 08:42:20|530.8|527.92|530.67|527.79|530.8|527.92|530.67|527.79|0
1653554550000|2022-05-26 08:42:30|530.92|528.04|530.92|528.04|530.92|528.04|530.67|527.79|0
1653554580000|2022-05-26 08:43:00|530.43|527.55|530.18|527.3|530.43|527.55|530.18|527.3|0
1653554590000|2022-05-26 08:43:10|530.06|527.18|529.81|526.93|530.06|527.18|529.81|526.93|0
1653554600000|2022-05-26 08:43:20|529.93|527.05|529.93|527.05|529.93|527.05|529.93|527.05|0
1653554610000|2022-05-26 08:43:30|529.81|526.93|529.68|526.8|529.81|526.93|529.68|526.8|0
1653554620000|2022-05-26 08:43:40|529.56|526.68|529.68|526.8|529.68|526.8|529.56|526.68|0
1653554630000|2022-05-26 08:43:50|530.43|527.55|530.43|527.55|530.43|527.55|530.18|527.3|0
1653554640000|2022-05-26 08:44:00|530.67|527.79|530.31|527.43|530.67|527.79|530.18|527.3|0
1653554650000|2022-05-26 08:44:10|530.18|527.3|530.67|527.79|530.67|527.79|530.18|527.3|0
1653554660000|2022-05-26 08:44:20|530.92|528.04|530.43|527.55|530.92|528.04|530.43|527.55|0
1653554670000|2022-05-26 08:44:30|530.56|527.68|530.43|527.55|530.56|527.68|530.43|527.55|0
1653554680000|2022-05-26 08:44:40|530.67|527.79|530.56|527.68|530.67|527.79|530.43|527.55|0
1653554690000|2022-05-26 08:44:50|530.67|527.79|529.68|526.8|530.67|527.79|529.68|526.8|0
1653554710000|2022-05-26 08:45:10|529.93|527.05|529.68|526.8|529.93|527.05|529.68|526.8|0
1653554720000|2022-05-26 08:45:20|529.81|526.93|529.81|526.93|529.81|526.93|529.68|526.8|0
1653554730000|2022-05-26 08:45:30|529.68|526.8|529.68|526.8|529.68|526.8|529.44|526.56|0
1653554740000|2022-05-26 08:45:40|529.81|526.93|529.81|526.93|529.81|526.93|529.81|526.93|0
1653554750000|2022-05-26 08:45:50|529.68|526.8|529.93|527.05|529.93|527.05|529.68|526.8|0
1653554760000|2022-05-26 08:46:00|530.06|527.18|529.93|527.05|530.18|527.3|529.93|527.05|0
1653554770000|2022-05-26 08:46:10|530.18|527.3|530.18|527.3|530.18|527.3|530.18|527.3|0
1653554780000|2022-05-26 08:46:20|529.93|527.05|530.18|527.3|530.18|527.3|529.93|527.05|0
1653554790000|2022-05-26 08:46:30|529.93|527.05|530.43|527.55|530.43|527.55|529.93|527.05|0
1653554800000|2022-05-26 08:46:40|530.92|528.04|531.05|528.17|531.17|528.29|530.92|528.04|0
1653554810000|2022-05-26 08:46:50|531.42|528.54|531.17|528.29|531.42|528.54|531.17|528.29|0
1653554820000|2022-05-26 08:47:00|531.42|528.54|530.92|528.04|531.42|528.54|530.92|528.04|0
1653554830000|2022-05-26 08:47:10|531.17|528.29|531.67|528.79|531.67|528.79|531.17|528.29|0
1653554840000|2022-05-26 08:47:20|531.91|529.03|531.79|528.91|531.91|529.03|531.67|528.79|0
1653554850000|2022-05-26 08:47:30|532.41|529.53|533.4|530.52|533.4|530.52|532.41|529.53|0
1653554860000|2022-05-26 08:47:40|532.9|530.02|533.78|530.9|533.78|530.9|532.9|530.02|0
1653554870000|2022-05-26 08:47:50|533.9|531.02|533.15|530.27|533.9|531.02|533.15|530.27|0
1653554880000|2022-05-26 08:48:00|533.4|530.52|532.16|529.28|533.4|530.52|532.16|529.28|0
1653554890000|2022-05-26 08:48:10|532.29|529.41|532.66|529.78|532.9|530.02|532.29|529.41|0
1653554900000|2022-05-26 08:48:20|532.41|529.53|532.16|529.28|532.41|529.53|532.16|529.28|0
1653554910000|2022-05-26 08:48:30|531.91|529.03|531.17|528.29|531.91|529.03|531.17|528.29|0
1653554920000|2022-05-26 08:48:40|530.92|528.04|531.17|528.29|531.42|528.54|530.92|528.04|0
1653554930000|2022-05-26 08:48:50|531.05|528.17|531.05|528.17|531.17|528.29|531.05|528.17|0
1653554940000|2022-05-26 08:49:00|531.42|528.54|531.17|528.29|531.42|528.54|531.17|528.29|0
1653554950000|2022-05-26 08:49:10|531.67|528.79|531.67|528.79|531.67|528.79|531.67|528.79|0
1653554960000|2022-05-26 08:49:20|531.91|529.03|532.16|529.28|532.41|529.53|531.91|529.03|0
1653554970000|2022-05-26 08:49:30|532.41|529.53|532.16|529.28|532.41|529.53|532.16|529.28|0
1653554980000|2022-05-26 08:49:40|532.41|529.53|532.41|529.53|532.41|529.53|532.41|529.53|0
1653554990000|2022-05-26 08:49:50|532.29|529.41|531.91|529.03|532.29|529.41|531.91|529.03|0
1653555000000|2022-05-26 08:50:00|531.66|528.78|531.66|528.78|531.91|529.03|531.66|528.78|0
1653555010000|2022-05-26 08:50:10|531.42|528.54|531.42|528.54|531.42|528.54|531.42|528.54|0
1653555020000|2022-05-26 08:50:20|531.17|528.29|530.92|528.04|531.42|528.54|530.92|528.04|0
1653555030000|2022-05-26 08:50:30|530.67|527.79|530.43|527.55|530.67|527.79|530.43|527.55|0
1653555040000|2022-05-26 08:50:40|530.67|527.79|530.43|527.55|530.67|527.79|530.43|527.55|0
1653555050000|2022-05-26 08:50:50|530.92|528.04|530.8|527.92|530.92|528.04|530.8|527.92|0
1653555060000|2022-05-26 08:51:00|530.67|527.79|530.92|528.04|530.92|528.04|530.67|527.79|0
1653555070000|2022-05-26 08:51:10|531.3|528.42|531.55|528.67|531.55|528.67|531.3|528.42|0
1653555080000|2022-05-26 08:51:20|531.42|528.54|531.55|528.67|531.55|528.67|531.42|528.54|0
1653555090000|2022-05-26 08:51:30|531.66|528.78|531.42|528.54|531.66|528.78|531.42|528.54|0
1653555100000|2022-05-26 08:51:40|530.92|528.04|530.67|527.79|530.92|528.04|530.67|527.79|0
1653555110000|2022-05-26 08:51:50|530.43|527.55|530.67|527.79|530.67|527.79|530.43|527.55|0
1653555120000|2022-05-26 08:52:00|530.43|527.55|530.31|527.43|530.43|527.55|530.31|527.43|0
1653555130000|2022-05-26 08:52:10|530.67|527.79|530.43|527.55|530.67|527.79|530.43|527.55|0
1653555140000|2022-05-26 08:52:20|530.67|527.79|531.17|528.29|531.17|528.29|530.67|527.79|0
1653555150000|2022-05-26 08:52:30|530.8|527.92|530.43|527.55|530.8|527.92|530.06|527.18|0
1653555160000|2022-05-26 08:52:40|530.67|527.79|530.55|527.67|530.67|527.79|530.55|527.67|0
1653555170000|2022-05-26 08:52:50|530.43|527.55|530.43|527.55|530.67|527.79|530.18|527.3|0
1653555180000|2022-05-26 08:53:00|530.18|527.3|530.18|527.3|530.31|527.43|530.18|527.3|0
1653555190000|2022-05-26 08:53:10|530.31|527.43|529.93|527.05|530.43|527.55|529.93|527.05|0
1653555200000|2022-05-26 08:53:20|530.06|527.18|530.18|527.3|530.43|527.55|530.06|527.18|0
1653555210000|2022-05-26 08:53:30|530.31|527.43|529.93|527.05|530.31|527.43|529.93|527.05|0
1653555220000|2022-05-26 08:53:40|530.06|527.18|530.06|527.18|530.18|527.3|530.06|527.18|0
1653555230000|2022-05-26 08:53:50|529.93|527.05|529.56|526.68|529.93|527.05|529.56|526.68|0
1653555240000|2022-05-26 08:54:00|529.43|526.55|529.43|526.55|529.43|526.55|529.19|526.31|0
1653555250000|2022-05-26 08:54:10|529.19|526.31|529.19|526.31|529.19|526.31|529.19|526.31|0
1653555260000|2022-05-26 08:54:20|529.68|526.8|529.43|526.55|529.68|526.8|529.43|526.55|0
1653555270000|2022-05-26 08:54:30|529.56|526.68|530.18|527.3|530.18|527.3|529.43|526.55|0
1653555280000|2022-05-26 08:54:40|530.06|527.18|529.93|527.05|530.06|527.18|529.93|527.05|0
1653555290000|2022-05-26 08:54:50|530.43|527.55|530.18|527.3|530.43|527.55|530.18|527.3|0
1653555300000|2022-05-26 08:55:00|529.81|526.93|529.43|526.55|529.93|527.05|529.43|526.55|0
1653555310000|2022-05-26 08:55:10|529.19|526.31|529.19|526.31|529.43|526.55|529.19|526.31|0
1653555320000|2022-05-26 08:55:20|529.32|526.44|529.19|526.31|529.32|526.44|529.19|526.31|0
1653555330000|2022-05-26 08:55:30|529.32|526.44|528.94|526.06|529.32|526.44|528.94|526.06|0
1653555340000|2022-05-26 08:55:40|528.69|525.81|528.69|525.81|528.69|525.81|528.69|525.81|0
1653555350000|2022-05-26 08:55:50|528.82|525.94|528.69|525.81|528.82|525.94|528.69|525.81|0
1653555360000|2022-05-26 08:56:00|529.19|526.31|529.07|526.19|529.19|526.31|528.94|526.06|0
1653555370000|2022-05-26 08:56:10|528.94|526.06|529.19|526.31|529.19|526.31|528.94|526.06|0
1653555380000|2022-05-26 08:56:20|529.07|526.19|528.69|525.81|529.07|526.19|528.44|525.56|0
1653555390000|2022-05-26 08:56:30|528.82|525.94|528.94|526.06|528.94|526.06|528.82|525.94|0
1653555400000|2022-05-26 08:56:40|528.44|525.56|528.69|525.81|528.69|525.81|528.44|525.56|0
1653555410000|2022-05-26 08:56:50|528.44|525.56|528.44|525.56|528.44|525.56|528.44|525.56|0
1653555420000|2022-05-26 08:57:00|528.69|525.81|528.69|525.81|528.69|525.81|528.69|525.81|0
1653555430000|2022-05-26 08:57:10|528.94|526.06|528.94|526.06|528.94|526.06|528.94|526.06|0
1653555440000|2022-05-26 08:57:20|529.19|526.31|529.81|526.93|529.81|526.93|529.19|526.31|0
1653555450000|2022-05-26 08:57:30|529.68|526.8|529.68|526.8|529.68|526.8|529.43|526.55|0
1653555460000|2022-05-26 08:57:40|529.81|526.93|530.43|527.55|530.43|527.55|529.81|526.93|0
1653555470000|2022-05-26 08:57:50|530.31|527.43|530.31|527.43|530.31|527.43|530.18|527.3|0
1653555480000|2022-05-26 08:58:00|530.18|527.3|530.43|527.55|530.43|527.55|530.18|527.3|0
1653555490000|2022-05-26 08:58:10|530.18|527.3|529.93|527.05|530.43|527.55|529.93|527.05|0
1653555500000|2022-05-26 08:58:20|529.68|526.8|529.68|526.8|529.93|527.05|529.68|526.8|0
1653555510000|2022-05-26 08:58:30|529.56|526.68|529.93|527.05|529.93|527.05|529.56|526.68|0
1653555520000|2022-05-26 08:58:40|529.68|526.8|530.06|527.18|530.06|527.18|529.68|526.8|0
1653555530000|2022-05-26 08:58:50|530.18|527.3|529.93|527.05|530.18|527.3|529.93|527.05|0
1653555540000|2022-05-26 08:59:00|530.18|527.3|530.31|527.43|530.43|527.55|530.06|527.18|0
1653555550000|2022-05-26 08:59:10|530.43|527.55|530.18|527.3|530.43|527.55|530.18|527.3|0
1653555560000|2022-05-26 08:59:20|530.43|527.55|529.68|526.8|530.55|527.67|529.56|526.68|0
1653555570000|2022-05-26 08:59:30|529.56|526.68|529.43|526.55|529.68|526.8|529.43|526.55|0
1653555580000|2022-05-26 08:59:40|529.19|526.31|529.43|526.55|529.43|526.55|529.19|526.31|0
1653555590000|2022-05-26 08:59:50|529.32|526.44|529.19|526.31|529.43|526.55|529.19|526.31|0
1653555600000|2022-05-26 09:00:00|528.94|526.06|529.19|526.31|529.19|526.31|528.94|526.06|0
1653555610000|2022-05-26 09:00:10|529.07|526.19|528.69|525.81|529.07|526.19|528.69|525.81|0
1653555620000|2022-05-26 09:00:20|528.44|525.56|529.19|526.31|529.19|526.31|528.44|525.56|0
1653555630000|2022-05-26 09:00:30|528.94|526.06|528.94|526.06|528.94|526.06|528.82|525.94|0
1653555640000|2022-05-26 09:00:40|528.82|525.94|529.43|526.55|529.43|526.55|528.82|525.94|0
1653555650000|2022-05-26 09:00:50|529.56|526.68|529.43|526.55|529.68|526.8|529.43|526.55|0
1653555660000|2022-05-26 09:01:00|529.93|527.05|529.81|526.93|529.93|527.05|529.68|526.8|0
1653555670000|2022-05-26 09:01:10|529.93|527.05|529.81|526.93|529.93|527.05|529.81|526.93|0
1653555680000|2022-05-26 09:01:20|529.68|526.8|529.43|526.55|529.68|526.8|529.32|526.44|0
1653555690000|2022-05-26 09:01:30|529.56|526.68|529.68|526.8|529.68|526.8|529.56|526.68|0
1653555700000|2022-05-26 09:01:40|529.93|527.05|529.68|526.8|529.93|527.05|529.68|526.8|0
1653555710000|2022-05-26 09:01:50|530.18|527.3|530.06|527.18|530.18|527.3|530.06|527.18|0
1653555720000|2022-05-26 09:02:00|530.18|527.3|530.31|527.43|530.31|527.43|530.18|527.3|0
1653555730000|2022-05-26 09:02:10|530.18|527.3|530.31|527.43|530.31|527.43|530.18|527.3|0
1653555740000|2022-05-26 09:02:20|530.18|527.3|531.05|528.17|531.05|528.17|530.18|527.3|0
1653555750000|2022-05-26 09:02:30|531.17|528.29|530.92|528.04|531.17|528.29|530.92|528.04|0
1653555760000|2022-05-26 09:02:40|530.67|527.79|530.55|527.67|530.67|527.79|530.43|527.55|0
1653555770000|2022-05-26 09:02:50|530.67|527.79|530.43|527.55|530.67|527.79|530.43|527.55|0
1653555780000|2022-05-26 09:03:00|530.67|527.79|530.67|527.79|530.67|527.79|530.55|527.67|0
1653555790000|2022-05-26 09:03:10|530.55|527.67|531.17|528.29|531.17|528.29|530.55|527.67|0
1653555800000|2022-05-26 09:03:20|531.42|528.54|532.16|529.28|532.29|529.41|531.42|528.54|0
1653555810000|2022-05-26 09:03:30|531.66|528.78|531.42|528.54|531.66|528.78|531.42|528.54|0
1653555820000|2022-05-26 09:03:40|531.66|528.78|531.66|528.78|531.66|528.78|531.66|528.78|0
1653555830000|2022-05-26 09:03:50|530.92|528.04|530.92|528.04|530.92|528.04|530.92|528.04|0
1653555840000|2022-05-26 09:04:00|530.43|527.55|530.55|527.67|530.55|527.67|530.43|527.55|0
1653555850000|2022-05-26 09:04:10|531.05|528.17|530.92|528.04|531.05|528.17|530.92|528.04|0
1653555860000|2022-05-26 09:04:20|530.67|527.79|530.42|527.54|530.67|527.79|530.42|527.54|0
1653555870000|2022-05-26 09:04:30|530.55|527.67|530.67|527.79|530.67|527.79|530.42|527.54|0
1653555880000|2022-05-26 09:04:40|531.17|528.29|531.17|528.29|531.17|528.29|531.17|528.29|0
1653555890000|2022-05-26 09:04:50|531.42|528.54|531.91|529.03|531.91|529.03|531.42|528.54|0
1653555900000|2022-05-26 09:05:00|531.66|528.78|531.91|529.03|531.91|529.03|531.66|528.78|0
1653555910000|2022-05-26 09:05:10|531.79|528.91|531.66|528.78|531.79|528.91|531.66|528.78|0
1653555920000|2022-05-26 09:05:20|531.91|529.03|531.42|528.54|531.91|529.03|531.42|528.54|0
1653555930000|2022-05-26 09:05:30|531.66|528.78|531.91|529.03|531.91|529.03|531.66|528.78|0
1653555940000|2022-05-26 09:05:40|532.04|529.16|531.66|528.78|532.04|529.16|531.66|528.78|0
1653555950000|2022-05-26 09:05:50|532.16|529.28|532.41|529.53|532.65|529.77|532.16|529.28|0
1653555960000|2022-05-26 09:06:00|532.16|529.28|532.54|529.66|532.65|529.77|532.16|529.28|0
1653555970000|2022-05-26 09:06:10|531.91|529.03|532.41|529.53|532.41|529.53|531.91|529.03|0
1653555980000|2022-05-26 09:06:20|532.29|529.41|531.54|528.66|532.29|529.41|531.54|528.66|0
1653555990000|2022-05-26 09:06:30|531.17|528.29|530.92|528.04|531.17|528.29|530.92|528.04|0
1653556000000|2022-05-26 09:06:40|530.8|527.92|530.67|527.79|530.8|527.92|530.67|527.79|0
1653556010000|2022-05-26 09:06:50|530.8|527.92|531.05|528.17|531.05|528.17|530.67|527.79|0
1653556020000|2022-05-26 09:07:00|531.17|528.29|530.55|527.67|531.17|528.29|530.55|527.67|0
1653556030000|2022-05-26 09:07:10|530.92|528.04|530.92|528.04|530.92|528.04|530.8|527.92|0
1653556040000|2022-05-26 09:07:20|530.8|527.92|530.67|527.79|531.05|528.17|530.67|527.79|0
1653556050000|2022-05-26 09:07:30|530.42|527.54|530.8|527.92|530.8|527.92|530.31|527.43|0
1653556060000|2022-05-26 09:07:40|530.55|527.67|530.67|527.79|530.67|527.79|530.55|527.67|0
1653556070000|2022-05-26 09:07:50|530.8|527.92|530.92|528.04|531.17|528.29|530.8|527.92|0
1653556080000|2022-05-26 09:08:00|530.67|527.79|530.8|527.92|530.8|527.92|530.67|527.79|0
1653556090000|2022-05-26 09:08:10|531.42|528.54|530.8|527.92|531.42|528.54|530.8|527.92|0
1653556100000|2022-05-26 09:08:20|530.67|527.79|530.31|527.43|530.67|527.79|530.31|527.43|0
1653556110000|2022-05-26 09:08:30|530.18|527.3|530.18|527.3|530.18|527.3|530.18|527.3|0
1653556120000|2022-05-26 09:08:40|530.06|527.18|529.93|527.05|530.06|527.18|529.81|526.93|0
1653556130000|2022-05-26 09:08:50|530.06|527.18|530.18|527.3|530.18|527.3|529.81|526.93|0
1653556140000|2022-05-26 09:09:00|530.31|527.43|530.18|527.3|530.31|527.43|530.18|527.3|0
1653556150000|2022-05-26 09:09:10|529.68|526.8|529.68|526.8|529.68|526.8|529.68|526.8|0
1653556160000|2022-05-26 09:09:20|529.56|526.68|529.56|526.68|529.68|526.8|529.56|526.68|0
1653556170000|2022-05-26 09:09:30|529.43|526.55|529.43|526.55|529.43|526.55|529.43|526.55|0
1653556180000|2022-05-26 09:09:40|529.56|526.68|529.68|526.8|529.68|526.8|529.56|526.68|0
1653556190000|2022-05-26 09:09:50|529.81|526.93|530.06|527.18|530.06|527.18|529.81|526.93|0
1653556200000|2022-05-26 09:10:00|529.93|527.05|529.93|527.05|529.93|527.05|529.93|527.05|0
1653556210000|2022-05-26 09:10:10|530.06|527.18|529.93|527.05|530.18|527.3|529.93|527.05|0
1653556220000|2022-05-26 09:10:20|530.06|527.18|529.56|526.68|530.06|527.18|529.56|526.68|0
1653556230000|2022-05-26 09:10:30|529.43|526.55|529.81|526.93|529.81|526.93|529.43|526.55|0
1653556240000|2022-05-26 09:10:40|529.68|526.8|529.81|526.93|529.93|527.05|529.68|526.8|0
1653556250000|2022-05-26 09:10:50|529.93|527.05|529.93|527.05|529.93|527.05|529.93|527.05|0
1653556260000|2022-05-26 09:11:00|530.18|527.3|530.18|527.3|530.18|527.3|530.18|527.3|0
1653556270000|2022-05-26 09:11:10|530.06|527.18|530.18|527.3|530.18|527.3|530.06|527.18|0
1653556280000|2022-05-26 09:11:20|530.42|527.54|530.67|527.79|530.67|527.79|530.42|527.54|0
1653556290000|2022-05-26 09:11:30|530.55|527.67|530.55|527.67|530.67|527.79|530.55|527.67|0
1653556300000|2022-05-26 09:11:40|530.42|527.54|530.18|527.3|530.42|527.54|530.18|527.3|0
1653556310000|2022-05-26 09:11:50|530.31|527.43|530.42|527.54|530.42|527.54|530.18|527.3|0
1653556320000|2022-05-26 09:12:00|530.18|527.3|530.18|527.3|530.42|527.54|530.18|527.3|0
1653556330000|2022-05-26 09:12:10|530.31|527.43|529.81|526.93|530.42|527.54|529.81|526.93|0
1653556340000|2022-05-26 09:12:20|529.68|526.8|530.18|527.3|530.18|527.3|529.68|526.8|0
1653556350000|2022-05-26 09:12:30|530.31|527.43|530.42|527.54|530.67|527.79|530.31|527.43|0
1653556360000|2022-05-26 09:12:40|530.18|527.3|529.93|527.05|530.31|527.43|529.93|527.05|0
1653556370000|2022-05-26 09:12:50|529.68|526.8|530.18|527.3|530.18|527.3|529.68|526.8|0
1653556380000|2022-05-26 09:13:00|529.93|527.05|529.93|527.05|529.93|527.05|529.93|527.05|0
1653556390000|2022-05-26 09:13:10|529.68|526.8|529.31|526.43|529.68|526.8|529.31|526.43|0
1653556400000|2022-05-26 09:13:20|529.19|526.31|529.19|526.31|529.19|526.31|529.19|526.31|0
1653556410000|2022-05-26 09:13:30|529.07|526.19|529.07|526.19|529.07|526.19|529.07|526.19|0
1653556420000|2022-05-26 09:13:40|529.19|526.31|529.43|526.55|529.56|526.68|529.19|526.31|0
1653556430000|2022-05-26 09:13:50|529.56|526.68|529.93|527.05|529.93|527.05|529.56|526.68|0
1653556450000|2022-05-26 09:14:10|529.81|526.93|530.18|527.3|530.18|527.3|529.81|526.93|0
1653556460000|2022-05-26 09:14:20|530.42|527.54|530.31|527.43|530.42|527.54|530.18|527.3|0
1653556470000|2022-05-26 09:14:30|530.18|527.3|529.43|526.55|530.31|527.43|529.43|526.55|0
1653556480000|2022-05-26 09:14:40|529.31|526.43|529.19|526.31|529.43|526.55|529.19|526.31|0
1653556490000|2022-05-26 09:14:50|529.43|526.55|529.43|526.55|529.43|526.55|529.43|526.55|0
1653556500000|2022-05-26 09:15:00|529.19|526.31|529.19|526.31|529.31|526.43|529.19|526.31|0
1653556510000|2022-05-26 09:15:10|529.43|526.55|529.19|526.31|529.43|526.55|529.19|526.31|0
1653556520000|2022-05-26 09:15:20|528.94|526.06|529.43|526.55|529.43|526.55|528.94|526.06|0
1653556530000|2022-05-26 09:15:30|528.94|526.06|528.19|525.31|528.94|526.06|528.19|525.31|0
1653556540000|2022-05-26 09:15:40|528.44|525.56|528.32|525.44|528.44|525.56|528.32|525.44|0
1653556550000|2022-05-26 09:15:50|528.44|525.56|528.32|525.44|528.44|525.56|528.32|525.44|0
1653556560000|2022-05-26 09:16:00|528.44|525.56|528.44|525.56|528.57|525.69|528.44|525.56|0
1653556570000|2022-05-26 09:16:10|528.69|525.81|528.57|525.69|528.69|525.81|528.57|525.69|0
1653556580000|2022-05-26 09:16:20|528.44|525.56|528.44|525.56|528.44|525.56|528.44|525.56|0
1653556590000|2022-05-26 09:16:30|528.94|526.06|529.19|526.31|529.19|526.31|528.94|526.06|0
1653556600000|2022-05-26 09:16:40|529.07|526.19|528.94|526.06|529.19|526.31|528.94|526.06|0
1653556610000|2022-05-26 09:16:50|528.82|525.94|528.44|525.56|528.82|525.94|528.44|525.56|0
1653556630000|2022-05-26 09:17:10|528.32|525.44|527.95|525.07|528.32|525.44|527.95|525.07|0
1653556640000|2022-05-26 09:17:20|528.08|525.2|528.19|525.31|528.19|525.31|528.08|525.2|0
1653556650000|2022-05-26 09:17:30|527.95|525.07|527.7|524.82|527.95|525.07|527.7|524.82|0
1653556660000|2022-05-26 09:17:40|527.95|525.07|527.95|525.07|527.95|525.07|527.83|524.95|0
1653556670000|2022-05-26 09:17:50|527.7|524.82|528.94|526.06|528.94|526.06|527.7|524.82|0
1653556680000|2022-05-26 09:18:00|528.82|525.94|528.94|526.06|528.94|526.06|528.82|525.94|0
1653556690000|2022-05-26 09:18:10|529.19|526.31|529.31|526.43|529.31|526.43|529.19|526.31|0
1653556700000|2022-05-26 09:18:20|529.43|526.55|529.56|526.68|529.56|526.68|529.19|526.31|0
1653556710000|2022-05-26 09:18:30|529.43|526.55|529.19|526.31|529.43|526.55|529.19|526.31|0
1653556720000|2022-05-26 09:18:40|528.94|526.06|528.94|526.06|528.94|526.06|528.94|526.06|0
1653556730000|2022-05-26 09:18:50|529.43|526.55|529.43|526.55|529.43|526.55|529.19|526.31|0
1653556740000|2022-05-26 09:19:00|529.31|526.43|529.43|526.55|529.43|526.55|529.31|526.43|0
1653556750000|2022-05-26 09:19:10|529.56|526.68|529.43|526.55|529.56|526.68|529.43|526.55|0
1653556760000|2022-05-26 09:19:20|529.31|526.43|529.19|526.31|529.31|526.43|529.19|526.31|0
1653556770000|2022-05-26 09:19:30|528.94|526.06|528.94|526.06|529.07|526.19|528.94|526.06|0
1653556780000|2022-05-26 09:19:40|529.19|526.31|528.94|526.06|529.31|526.43|528.94|526.06|0
1653556790000|2022-05-26 09:19:50|529.07|526.19|529.19|526.31|529.19|526.31|529.07|526.19|0
1653556800000|2022-05-26 09:20:00|529.07|526.19|528.69|525.81|529.19|526.31|528.69|525.81|0
1653556830000|2022-05-26 09:20:30|528.57|525.69|528.08|525.2|528.57|525.69|528.08|525.2|0
1653556840000|2022-05-26 09:20:40|527.7|524.82|527.7|524.82|527.83|524.95|527.7|524.82|0
1653556850000|2022-05-26 09:20:50|527.95|525.07|527.58|524.7|527.95|525.07|527.58|524.7|0
1653556860000|2022-05-26 09:21:00|527.7|524.82|527.95|525.07|527.95|525.07|527.7|524.82|0
1653556870000|2022-05-26 09:21:10|527.83|524.95|528.08|525.2|528.08|525.2|527.83|524.95|0
1653556880000|2022-05-26 09:21:20|528.19|525.31|527.7|524.82|528.32|525.44|527.7|524.82|0
1653556890000|2022-05-26 09:21:30|527.83|524.95|527.58|524.7|527.83|524.95|527.58|524.7|0
1653556900000|2022-05-26 09:21:40|527.45|524.57|527.58|524.7|527.83|524.95|527.45|524.57|0
1653556910000|2022-05-26 09:21:50|527.7|524.82|527.45|524.57|527.7|524.82|527.45|524.57|0
1653556920000|2022-05-26 09:22:00|526.96|524.08|526.71|523.83|526.96|524.08|526.59|523.71|0
1653556930000|2022-05-26 09:22:10|526.84|523.96|526.96|524.08|526.96|524.08|526.84|523.96|0
1653556940000|2022-05-26 09:22:20|527.2|524.32|527.2|524.32|527.2|524.32|526.96|524.08|0
1653556950000|2022-05-26 09:22:30|527.08|524.2|527.2|524.32|527.2|524.32|527.08|524.2|0
1653556960000|2022-05-26 09:22:40|527.45|524.57|527.58|524.7|527.58|524.7|527.45|524.57|0
1653556970000|2022-05-26 09:22:50|527.7|524.82|527.7|524.82|527.7|524.82|527.7|524.82|0
1653556980000|2022-05-26 09:23:00|527.45|524.57|527.2|524.32|527.45|524.57|527.2|524.32|0
1653556990000|2022-05-26 09:23:10|526.84|523.96|526.46|523.58|526.84|523.96|526.46|523.58|0
1653557000000|2022-05-26 09:23:20|526.21|523.33|526.21|523.33|526.21|523.33|526.21|523.33|0
1653557010000|2022-05-26 09:23:30|525.97|523.09|525.97|523.09|526.09|523.21|525.97|523.09|0
1653557020000|2022-05-26 09:23:40|525.72|522.84|525.72|522.84|525.97|523.09|525.72|522.84|0
1653557030000|2022-05-26 09:23:50|525.97|523.09|525.85|522.97|525.97|523.09|525.85|522.97|0
1653557040000|2022-05-26 09:24:00|525.72|522.84|525.97|523.09|525.97|523.09|525.72|522.84|0
1653557050000|2022-05-26 09:24:10|525.85|522.97|525.85|522.97|525.85|522.97|525.85|522.97|0
1653557060000|2022-05-26 09:24:20|525.72|522.84|524.97|522.09|525.72|522.84|524.73|521.85|0
1653557070000|2022-05-26 09:24:30|524.48|521.6|524.23|521.35|524.48|521.6|524.23|521.35|0
1653557080000|2022-05-26 09:24:40|524.48|521.6|524.36|521.48|524.48|521.6|524.23|521.35|0
1653557090000|2022-05-26 09:24:50|524.23|521.35|524.23|521.35|524.23|521.35|524.23|521.35|0
1653557100000|2022-05-26 09:25:00|523.74|520.86|523.74|520.86|523.98|521.1|523.74|520.86|0
1653557110000|2022-05-26 09:25:10|523.49|520.61|523.24|520.36|523.74|520.86|523.24|520.36|0
1653557120000|2022-05-26 09:25:20|523.49|520.61|523.24|520.36|523.49|520.61|523.24|520.36|0
1653557130000|2022-05-26 09:25:30|522.75|519.87|522.25|519.37|522.99|520.11|522.25|519.37|0
1653557140000|2022-05-26 09:25:40|522|519.12|521.51|518.63|522|519.12|521.51|518.63|0
1653557150000|2022-05-26 09:25:50|522|519.12|522.25|519.37|522.25|519.37|522|519.12|0
1653557160000|2022-05-26 09:26:00|522|519.12|522|519.12|522|519.12|521.51|518.63|0
1653557170000|2022-05-26 09:26:10|522.25|519.37|522.13|519.25|522.5|519.62|522.13|519.25|0
1653557180000|2022-05-26 09:26:20|521.76|518.88|522.25|519.37|522.25|519.37|521.76|518.88|0
1653557190000|2022-05-26 09:26:30|522|519.12|522|519.12|522|519.12|521.76|518.88|0
1653557200000|2022-05-26 09:26:40|521.76|518.88|522|519.12|522|519.12|521.76|518.88|0
1653557210000|2022-05-26 09:26:50|522.25|519.37|522.5|519.62|522.5|519.62|522.25|519.37|0
1653557220000|2022-05-26 09:27:00|522.25|519.37|522.5|519.62|522.5|519.62|522.25|519.37|0
1653557230000|2022-05-26 09:27:10|522.25|519.37|522.25|519.37|522.5|519.62|522.25|519.37|0
1653557240000|2022-05-26 09:27:20|522|519.12|522.38|519.5|522.38|519.5|522|519.12|0
1653557250000|2022-05-26 09:27:30|522.5|519.62|522.75|519.87|522.75|519.87|522.5|519.62|0
1653557260000|2022-05-26 09:27:40|522.99|520.11|522.99|520.11|523.24|520.36|522.99|520.11|0
1653557270000|2022-05-26 09:27:50|523.49|520.61|523.74|520.86|523.74|520.86|523.49|520.61|0
1653557280000|2022-05-26 09:28:00|523.87|520.99|523.74|520.86|523.98|521.1|523.74|520.86|0
1653557290000|2022-05-26 09:28:10|523.24|520.36|523.37|520.49|523.49|520.61|523.24|520.36|0
1653557300000|2022-05-26 09:28:20|523.49|520.61|523.62|520.74|523.74|520.86|523.37|520.49|0
1653557310000|2022-05-26 09:28:30|523.74|520.86|523.74|520.86|523.74|520.86|523.74|520.86|0
1653557320000|2022-05-26 09:28:40|523.98|521.1|523.24|520.36|523.98|521.1|523.24|520.36|0
1653557330000|2022-05-26 09:28:50|523.49|520.61|523.37|520.49|523.49|520.61|523.37|520.49|0
1653557340000|2022-05-26 09:29:00|523.24|520.36|523.49|520.61|523.49|520.61|523.24|520.36|0
1653557350000|2022-05-26 09:29:10|523.37|520.49|523.49|520.61|523.49|520.61|523.37|520.49|0
1653557360000|2022-05-26 09:29:20|524.23|521.35|524.23|521.35|524.23|521.35|524.11|521.23|0
1653557370000|2022-05-26 09:29:30|524.48|521.6|524.73|521.85|524.73|521.85|524.48|521.6|0
1653557380000|2022-05-26 09:29:40|524.61|521.73|524.48|521.6|524.61|521.73|524.48|521.6|0
1653557390000|2022-05-26 09:29:50|524.36|521.48|524.23|521.35|524.36|521.48|524.23|521.35|0
1653557400000|2022-05-26 09:30:00|524.11|521.23|524.48|521.6|524.73|521.85|524.11|521.23|0
1653557410000|2022-05-26 09:30:10|524.11|521.23|524.11|521.23|524.11|521.23|524.11|521.23|0
1653557420000|2022-05-26 09:30:20|524.48|521.6|524.48|521.6|524.48|521.6|524.48|521.6|0
1653557430000|2022-05-26 09:30:30|523.98|521.1|523.74|520.86|523.98|521.1|523.74|520.86|0
1653557440000|2022-05-26 09:30:40|523.98|521.1|523.98|521.1|523.98|521.1|523.98|521.1|0
1653557450000|2022-05-26 09:30:50|524.11|521.23|524.23|521.35|524.23|521.35|524.11|521.23|0
1653557460000|2022-05-26 09:31:00|524.11|521.23|524.11|521.23|524.23|521.35|524.11|521.23|0
1653557470000|2022-05-26 09:31:10|524.36|521.48|524.48|521.6|524.48|521.6|524.36|521.48|0
1653557480000|2022-05-26 09:31:20|524.23|521.35|524.48|521.6|524.48|521.6|524.23|521.35|0
1653557490000|2022-05-26 09:31:30|524.61|521.73|524.48|521.6|524.61|521.73|524.48|521.6|0
1653557500000|2022-05-26 09:31:40|524.61|521.73|524.61|521.73|524.61|521.73|524.61|521.73|0
1653557510000|2022-05-26 09:31:50|524.73|521.85|524.48|521.6|524.73|521.85|524.48|521.6|0
1653557520000|2022-05-26 09:32:00|524.73|521.85|524.23|521.35|524.73|521.85|524.23|521.35|0
1653557530000|2022-05-26 09:32:10|524.48|521.6|524.73|521.85|524.73|521.85|524.48|521.6|0
1653557540000|2022-05-26 09:32:20|524.48|521.6|524.48|521.6|524.48|521.6|524.48|521.6|0
1653557550000|2022-05-26 09:32:30|524.73|521.85|524.97|522.09|524.97|522.09|524.73|521.85|0
1653557560000|2022-05-26 09:32:40|524.73|521.85|524.97|522.09|524.97|522.09|524.73|521.85|0
1653557570000|2022-05-26 09:32:50|524.86|521.98|524.73|521.85|524.86|521.98|524.73|521.85|0
1653557580000|2022-05-26 09:33:00|524.86|521.98|524.86|521.98|524.86|521.98|524.86|521.98|0
1653557590000|2022-05-26 09:33:10|524.73|521.85|524.85|521.97|524.85|521.97|524.73|521.85|0
1653557600000|2022-05-26 09:33:20|524.97|522.09|524.97|522.09|524.97|522.09|524.85|521.97|0
1653557610000|2022-05-26 09:33:30|525.22|522.34|525.72|522.84|525.72|522.84|525.22|522.34|0
1653557620000|2022-05-26 09:33:40|525.35|522.47|524.85|521.97|525.35|522.47|524.85|521.97|0
1653557630000|2022-05-26 09:33:50|524.97|522.09|524.61|521.73|524.97|522.09|524.61|521.73|0
1653557640000|2022-05-26 09:34:00|524.73|521.85|524.23|521.35|524.73|521.85|524.23|521.35|0
1653557650000|2022-05-26 09:34:10|523.98|521.1|523.98|521.1|523.98|521.1|523.98|521.1|0
1653557660000|2022-05-26 09:34:20|523.86|520.98|523.86|520.98|523.86|520.98|523.62|520.74|0
1653557670000|2022-05-26 09:34:30|524.11|521.23|523.62|520.74|524.11|521.23|523.62|520.74|0
1653557680000|2022-05-26 09:34:40|523.49|520.61|523.98|521.1|523.98|521.1|523.49|520.61|0
1653557690000|2022-05-26 09:34:50|524.11|521.23|524.23|521.35|524.23|521.35|524.11|521.23|0
1653557700000|2022-05-26 09:35:00|524.11|521.23|524.61|521.73|524.61|521.73|524.11|521.23|0
1653557710000|2022-05-26 09:35:10|524.73|521.85|524.73|521.85|524.85|521.97|524.73|521.85|0
1653557720000|2022-05-26 09:35:20|524.85|521.97|524.97|522.09|524.97|522.09|524.85|521.97|0
1653557730000|2022-05-26 09:35:30|524.85|521.97|525.1|522.22|525.22|522.34|524.85|521.97|0
1653557740000|2022-05-26 09:35:40|525.22|522.34|525.47|522.59|525.47|522.59|525.22|522.34|0
1653557750000|2022-05-26 09:35:50|525.35|522.47|524.97|522.09|525.47|522.59|524.97|522.09|0
1653557760000|2022-05-26 09:36:00|524.85|521.97|524.85|521.97|524.97|522.09|524.85|521.97|0
1653557770000|2022-05-26 09:36:10|524.73|521.85|524.97|522.09|524.97|522.09|524.73|521.85|0
1653557780000|2022-05-26 09:36:20|524.73|521.85|524.85|521.97|524.85|521.97|524.73|521.85|0
1653557790000|2022-05-26 09:36:30|524.97|522.09|524.23|521.35|524.97|522.09|524.23|521.35|0
1653557800000|2022-05-26 09:36:40|524.11|521.23|524.11|521.23|524.23|521.35|524.11|521.23|0
1653557810000|2022-05-26 09:36:50|523.98|521.1|523.98|521.1|523.98|521.1|523.98|521.1|0
1653557820000|2022-05-26 09:37:00|523.74|520.86|523.98|521.1|523.98|521.1|523.74|520.86|0
1653557830000|2022-05-26 09:37:10|524.23|521.35|524.73|521.85|524.73|521.85|524.23|521.35|0
1653557840000|2022-05-26 09:37:20|524.85|521.97|524.73|521.85|524.85|521.97|524.73|521.85|0
1653557850000|2022-05-26 09:37:30|524.48|521.6|524.36|521.48|524.48|521.6|524.36|521.48|0
1653557860000|2022-05-26 09:37:40|524.48|521.6|524.73|521.85|524.73|521.85|524.48|521.6|0
1653557870000|2022-05-26 09:37:50|524.61|521.73|524.23|521.35|524.61|521.73|524.23|521.35|0
1653557880000|2022-05-26 09:38:00|524.36|521.48|524.23|521.35|524.36|521.48|524.23|521.35|0
1653557890000|2022-05-26 09:38:10|523.98|521.1|523.74|520.86|523.98|521.1|523.74|520.86|0
1653557900000|2022-05-26 09:38:20|523.62|520.74|523.74|520.86|523.74|520.86|523.62|520.74|0
1653557920000|2022-05-26 09:38:40|523.86|520.98|523.86|520.98|523.86|520.98|523.86|520.98|0
1653557930000|2022-05-26 09:38:50|523.74|520.86|523.74|520.86|523.74|520.86|523.74|520.86|0
1653557940000|2022-05-26 09:39:00|523.62|520.74|523.74|520.86|523.74|520.86|523.62|520.74|0
1653557950000|2022-05-26 09:39:10|523.62|520.74|523.74|520.86|523.74|520.86|523.49|520.61|0
1653557960000|2022-05-26 09:39:20|523.49|520.61|524.23|521.35|524.73|521.85|523.49|520.61|0
1653557970000|2022-05-26 09:39:30|524.48|521.6|524.48|521.6|524.48|521.6|524.48|521.6|0
1653557980000|2022-05-26 09:39:40|524.36|521.48|524.48|521.6|524.48|521.6|524.36|521.48|0
1653557990000|2022-05-26 09:39:50|524.61|521.73|524.23|521.35|524.61|521.73|524.23|521.35|0
1653558000000|2022-05-26 09:40:00|524.48|521.6|524.36|521.48|524.48|521.6|524.23|521.35|0
1653558010000|2022-05-26 09:40:10|524.23|521.35|524.23|521.35|524.23|521.35|524.23|521.35|0
1653558020000|2022-05-26 09:40:20|524.61|521.73|524.48|521.6|524.61|521.73|524.48|521.6|0
1653558030000|2022-05-26 09:40:30|524.61|521.73|524.73|521.85|524.73|521.85|524.48|521.6|0
1653558040000|2022-05-26 09:40:40|524.36|521.48|524.48|521.6|524.48|521.6|524.36|521.48|0
1653558050000|2022-05-26 09:40:50|524.73|521.85|524.97|522.09|524.97|522.09|524.73|521.85|0
1653558060000|2022-05-26 09:41:00|525.22|522.34|525.1|522.22|525.22|522.34|525.1|522.22|0
1653558070000|2022-05-26 09:41:10|524.73|521.85|523.86|520.98|524.73|521.85|523.74|520.86|0
1653558080000|2022-05-26 09:41:20|523.74|520.86|522.75|519.87|523.74|520.86|522.75|519.87|0
1653558090000|2022-05-26 09:41:30|522.25|519.37|522.99|520.11|522.99|520.11|522.25|519.37|0
1653558100000|2022-05-26 09:41:40|522.87|519.99|522.99|520.11|523.37|520.49|522.87|519.99|0
1653558110000|2022-05-26 09:41:50|522.75|519.87|522.99|520.11|522.99|520.11|522.63|519.75|0
1653558120000|2022-05-26 09:42:00|522.5|519.62|522.25|519.37|522.5|519.62|522.25|519.37|0
1653558130000|2022-05-26 09:42:10|522.63|519.75|522.63|519.75|522.63|519.75|522.63|519.75|0
1653558140000|2022-05-26 09:42:20|522.25|519.37|522|519.12|522.38|519.5|522|519.12|0
1653558150000|2022-05-26 09:42:30|522.25|519.37|522|519.12|522.5|519.62|522|519.12|0
1653558160000|2022-05-26 09:42:40|522.25|519.37|522.25|519.37|522.25|519.37|522.25|519.37|0
1653558170000|2022-05-26 09:42:50|522.63|519.75|522.25|519.37|522.63|519.75|522.25|519.37|0
1653558180000|2022-05-26 09:43:00|522.13|519.25|522|519.12|522.13|519.25|522|519.12|0
1653558190000|2022-05-26 09:43:10|522.13|519.25|522|519.12|522.13|519.25|521.75|518.87|0
1653558200000|2022-05-26 09:43:20|521.88|519|522.5|519.62|522.5|519.62|521.88|519|0
1653558210000|2022-05-26 09:43:30|522.25|519.37|522.5|519.62|522.5|519.62|522.25|519.37|0
1653558220000|2022-05-26 09:43:40|522.63|519.75|522|519.12|522.63|519.75|522|519.12|0
1653558230000|2022-05-26 09:43:50|521.88|519|522.25|519.37|522.25|519.37|521.88|519|0
1653558240000|2022-05-26 09:44:00|521.75|518.87|521.51|518.63|521.75|518.87|521.51|518.63|0
1653558250000|2022-05-26 09:44:10|521.26|518.38|521.26|518.38|521.26|518.38|521.26|518.38|0
1653558260000|2022-05-26 09:44:20|521.01|518.13|521.01|518.13|521.01|518.13|520.52|517.64|0
1653558270000|2022-05-26 09:44:30|520.76|517.88|520.52|517.64|520.76|517.88|520.52|517.64|0
1653558280000|2022-05-26 09:44:40|520.4|517.52|520.27|517.39|520.4|517.52|520.27|517.39|0
1653558290000|2022-05-26 09:44:50|519.9|517.02|520.27|517.39|520.4|517.52|519.9|517.02|0
1653558300000|2022-05-26 09:45:00|520.15|517.27|520.52|517.64|520.52|517.64|520.15|517.27|0
1653558310000|2022-05-26 09:45:10|519.41|516.53|519.53|516.65|519.53|516.65|519.41|516.53|0
1653558320000|2022-05-26 09:45:20|519.28|516.4|519.03|516.15|519.28|516.4|519.03|516.15|0
1653558330000|2022-05-26 09:45:30|518.67|515.79|516.81|513.93|518.67|515.79|516.81|513.93|0
1653558340000|2022-05-26 09:45:40|517.05|514.17|516.81|513.93|517.05|514.17|516.81|513.93|0
1653558350000|2022-05-26 09:45:50|516.94|514.06|516.94|514.06|516.94|514.06|516.94|514.06|0
1653558360000|2022-05-26 09:46:00|517.05|514.17|517.05|514.17|517.55|514.67|517.05|514.17|0
1653558370000|2022-05-26 09:46:10|516.56|513.68|516.56|513.68|516.69|513.81|516.56|513.68|0
1653558380000|2022-05-26 09:46:20|516.31|513.43|516.81|513.93|516.81|513.93|516.31|513.43|0
1653558390000|2022-05-26 09:46:30|516.56|513.68|516.19|513.31|516.56|513.68|516.19|513.31|0
1653558400000|2022-05-26 09:46:40|516.31|513.43|516.31|513.43|516.31|513.43|516.31|513.43|0
1653558410000|2022-05-26 09:46:50|516.44|513.56|516.56|513.68|516.56|513.68|516.44|513.56|0
1653558420000|2022-05-26 09:47:00|516.19|513.31|516.06|513.18|516.56|513.68|516.06|513.18|0
1653558430000|2022-05-26 09:47:10|515.95|513.07|515.95|513.07|515.95|513.07|515.57|512.69|0
1653558440000|2022-05-26 09:47:20|516.56|513.68|517.05|514.17|517.05|514.17|516.56|513.68|0
1653558450000|2022-05-26 09:47:30|517.43|514.55|516.81|513.93|517.43|514.55|516.81|513.93|0
1653558460000|2022-05-26 09:47:40|516.56|513.68|516.31|513.43|516.56|513.68|516.31|513.43|0
1653558470000|2022-05-26 09:47:50|516.44|513.56|516.81|513.93|516.81|513.93|516.44|513.56|0
1653558480000|2022-05-26 09:48:00|517.18|514.3|516.93|514.05|517.18|514.3|516.81|513.93|0
1653558490000|2022-05-26 09:48:10|516.81|513.93|516.93|514.05|516.93|514.05|516.81|513.93|0
1653558500000|2022-05-26 09:48:20|516.56|513.68|516.56|513.68|516.56|513.68|516.31|513.43|0
1653558510000|2022-05-26 09:48:30|516.31|513.43|516.56|513.68|516.56|513.68|516.31|513.43|0
1653558520000|2022-05-26 09:48:40|516.44|513.56|516.06|513.18|516.56|513.68|516.06|513.18|0
1653558530000|2022-05-26 09:48:50|515.82|512.94|515.95|513.07|515.95|513.07|515.82|512.94|0
1653558540000|2022-05-26 09:49:00|516.06|513.18|515.82|512.94|516.31|513.43|515.82|512.94|0
1653558550000|2022-05-26 09:49:10|515.95|513.07|515.95|513.07|515.95|513.07|515.95|513.07|0
1653558560000|2022-05-26 09:49:20|516.06|513.18|516.19|513.31|516.19|513.31|516.06|513.18|0
1653558570000|2022-05-26 09:49:30|516.06|513.18|516.19|513.31|516.31|513.43|516.06|513.18|0
1653558580000|2022-05-26 09:49:40|516.31|513.43|515.82|512.94|516.31|513.43|515.82|512.94|0
1653558600000|2022-05-26 09:50:00|515.95|513.07|516.31|513.43|516.31|513.43|515.95|513.07|0
1653558610000|2022-05-26 09:50:10|516.06|513.18|516.31|513.43|516.31|513.43|516.06|513.18|0
1653558620000|2022-05-26 09:50:20|516.44|513.56|516.56|513.68|516.56|513.68|516.44|513.56|0
1653558630000|2022-05-26 09:50:30|516.06|513.18|516.06|513.18|516.19|513.31|516.06|513.18|0
1653558640000|2022-05-26 09:50:40|516.31|513.43|516.69|513.81|516.69|513.81|516.31|513.43|0
1653558650000|2022-05-26 09:50:50|516.81|513.93|516.31|513.43|516.81|513.93|516.31|513.43|0
1653558660000|2022-05-26 09:51:00|516.56|513.68|516.44|513.56|516.56|513.68|516.44|513.56|0
1653558670000|2022-05-26 09:51:10|516.56|513.68|516.81|513.93|516.81|513.93|516.56|513.68|0
1653558680000|2022-05-26 09:51:20|517.3|514.42|517.55|514.67|517.55|514.67|517.3|514.42|0
1653558690000|2022-05-26 09:51:30|517.3|514.42|516.81|513.93|517.43|514.55|516.81|513.93|0
1653558700000|2022-05-26 09:51:40|516.93|514.05|516.81|513.93|516.93|514.05|516.81|513.93|0
1653558710000|2022-05-26 09:51:50|517.05|514.17|517.3|514.42|517.3|514.42|517.05|514.17|0
1653558720000|2022-05-26 09:52:00|517.43|514.55|517.05|514.17|517.43|514.55|517.05|514.17|0
1653558730000|2022-05-26 09:52:10|517.18|514.3|517.05|514.17|517.18|514.3|516.81|513.93|0
1653558740000|2022-05-26 09:52:20|516.56|513.68|516.06|513.18|516.56|513.68|515.82|512.94|0
1653558750000|2022-05-26 09:52:30|515.82|512.94|515.95|513.07|515.95|513.07|515.82|512.94|0
1653558760000|2022-05-26 09:52:40|515.82|512.94|516.31|513.43|516.31|513.43|515.82|512.94|0
1653558770000|2022-05-26 09:52:50|516.06|513.18|516.06|513.18|516.06|513.18|516.06|513.18|0
1653558780000|2022-05-26 09:53:00|515.82|512.94|516.44|513.56|516.44|513.56|515.82|512.94|0
1653558790000|2022-05-26 09:53:10|516.56|513.68|516.31|513.43|516.56|513.68|516.19|513.31|0
1653558800000|2022-05-26 09:53:20|516.44|513.56|516.31|513.43|516.44|513.56|516.31|513.43|0
1653558810000|2022-05-26 09:53:30|516.56|513.68|516.56|513.68|516.56|513.68|516.44|513.56|0
1653558820000|2022-05-26 09:53:40|516.31|513.43|516.31|513.43|516.31|513.43|516.31|513.43|0
1653558830000|2022-05-26 09:53:50|515.57|512.69|515.7|512.82|515.82|512.94|515.57|512.69|0
1653558840000|2022-05-26 09:54:00|515.82|512.94|515.45|512.57|515.82|512.94|515.32|512.44|0
1653558850000|2022-05-26 09:54:10|515.57|512.69|515.82|512.94|515.82|512.94|515.57|512.69|0
1653558860000|2022-05-26 09:54:20|515.57|512.69|515.57|512.69|515.57|512.69|515.57|512.69|0
1653558870000|2022-05-26 09:54:30|515.7|512.82|516.19|513.31|516.19|513.31|515.7|512.82|0
1653558880000|2022-05-26 09:54:40|516.31|513.43|515.82|512.94|516.31|513.43|515.82|512.94|0
1653558890000|2022-05-26 09:54:50|515.95|513.07|516.06|513.18|516.06|513.18|515.82|512.94|0
1653558900000|2022-05-26 09:55:00|515.94|513.06|515.57|512.69|515.94|513.06|515.57|512.69|0
1653558910000|2022-05-26 09:55:10|515.2|512.32|515.32|512.44|515.32|512.44|515.2|512.32|0
1653558920000|2022-05-26 09:55:20|515.45|512.57|515.57|512.69|515.57|512.69|515.45|512.57|0
1653558930000|2022-05-26 09:55:30|515.45|512.57|515.45|512.57|515.45|512.57|515.45|512.57|0
1653558940000|2022-05-26 09:55:40|515.57|512.69|515.57|512.69|515.57|512.69|515.57|512.69|0
1653558950000|2022-05-26 09:55:50|515.82|512.94|515.82|512.94|515.82|512.94|515.82|512.94|0
1653558960000|2022-05-26 09:56:00|515.07|512.19|515.32|512.44|515.32|512.44|515.07|512.19|0
1653558980000|2022-05-26 09:56:20|515.2|512.32|515.07|512.19|515.32|512.44|515.07|512.19|0
1653558990000|2022-05-26 09:56:30|515.32|512.44|514.83|511.95|515.32|512.44|514.83|511.95|0
1653559000000|2022-05-26 09:56:40|514.71|511.83|514.33|511.45|514.71|511.83|514.09|511.21|0
1653559010000|2022-05-26 09:56:50|514.58|511.7|514.58|511.7|514.58|511.7|514.58|511.7|0
1653559020000|2022-05-26 09:57:00|514.33|511.45|514.09|511.21|514.33|511.45|513.84|510.96|0
1653559030000|2022-05-26 09:57:10|514.58|511.7|514.58|511.7|514.58|511.7|514.58|511.7|0
1653559040000|2022-05-26 09:57:20|514.83|511.95|515.07|512.19|515.07|512.19|514.58|511.7|0
1653559050000|2022-05-26 09:57:30|515.32|512.44|515.7|512.82|515.82|512.94|515.32|512.44|0
1653559060000|2022-05-26 09:57:40|516.06|513.18|515.82|512.94|516.06|513.18|515.82|512.94|0
1653559070000|2022-05-26 09:57:50|516.06|513.18|516.06|513.18|516.06|513.18|515.94|513.06|0
1653559080000|2022-05-26 09:58:00|515.94|513.06|515.82|512.94|515.94|513.06|515.82|512.94|0
1653559090000|2022-05-26 09:58:10|516.19|513.31|516.31|513.43|516.56|513.68|516.19|513.31|0
1653559100000|2022-05-26 09:58:20|516.06|513.18|516.06|513.18|516.06|513.18|516.06|513.18|0
1653559110000|2022-05-26 09:58:30|516.31|513.43|516.69|513.81|516.69|513.81|516.31|513.43|0
1653559120000|2022-05-26 09:58:40|516.81|513.93|516.56|513.68|516.81|513.93|516.56|513.68|0
1653559130000|2022-05-26 09:58:50|516.31|513.43|516.19|513.31|516.31|513.43|516.06|513.18|0
1653559140000|2022-05-26 09:59:00|516.31|513.43|516.06|513.18|516.31|513.43|515.94|513.06|0
1653559150000|2022-05-26 09:59:10|515.82|512.94|515.7|512.82|515.82|512.94|515.45|512.57|0
1653559160000|2022-05-26 09:59:20|515.82|512.94|516.31|513.43|516.31|513.43|515.82|512.94|0
1653559170000|2022-05-26 09:59:30|516.06|513.18|516.44|513.56|516.44|513.56|516.06|513.18|0
1653559180000|2022-05-26 09:59:40|516.31|513.43|516.44|513.56|516.56|513.68|516.31|513.43|0
1653559190000|2022-05-26 09:59:50|516.56|513.68|515.57|512.69|516.56|513.68|515.57|512.69|0
1653559200000|2022-05-26 10:00:00|515.82|512.94|516.56|513.68|516.56|513.68|515.82|512.94|0
1653559210000|2022-05-26 10:00:10|516.69|513.81|515.32|512.44|516.69|513.81|515.32|512.44|0
1653559220000|2022-05-26 10:00:20|515.2|512.32|514.83|511.95|515.2|512.32|514.83|511.95|0
1653559230000|2022-05-26 10:00:30|514.96|512.08|514.96|512.08|515.07|512.19|514.96|512.08|0
1653559240000|2022-05-26 10:00:40|514.58|511.7|514.58|511.7|514.58|511.7|514.33|511.45|0
1653559250000|2022-05-26 10:00:50|514.33|511.45|514.58|511.7|514.58|511.7|514.33|511.45|0
1653559260000|2022-05-26 10:01:00|514.83|511.95|515.32|512.44|515.32|512.44|514.58|511.7|0
1653559270000|2022-05-26 10:01:10|515.07|512.19|515.07|512.19|515.32|512.44|515.07|512.19|0
1653559280000|2022-05-26 10:01:20|514.83|511.95|514.46|511.58|514.83|511.95|514.46|511.58|0
1653559290000|2022-05-26 10:01:30|514.33|511.45|514.33|511.45|514.33|511.45|514.33|511.45|0
1653559300000|2022-05-26 10:01:40|514.46|511.58|514.58|511.7|514.58|511.7|514.46|511.58|0
1653559310000|2022-05-26 10:01:50|514.83|511.95|514.21|511.33|514.83|511.95|514.21|511.33|0
1653559320000|2022-05-26 10:02:00|514.33|511.45|514.33|511.45|514.58|511.7|514.33|511.45|0
1653559330000|2022-05-26 10:02:10|514.96|512.08|515.57|512.69|515.57|512.69|514.96|512.08|0
1653559340000|2022-05-26 10:02:20|515.32|512.44|515.7|512.82|515.7|512.82|515.32|512.44|0
1653559350000|2022-05-26 10:02:30|515.57|512.69|516.06|513.18|516.06|513.18|515.57|512.69|0
1653559370000|2022-05-26 10:02:50|516.31|513.43|516.31|513.43|516.31|513.43|516.31|513.43|0
1653559380000|2022-05-26 10:03:00|516.44|513.56|516.31|513.43|516.8|513.92|516.31|513.43|0
1653559390000|2022-05-26 10:03:10|516.19|513.31|516.8|513.92|516.8|513.92|516.06|513.18|0
1653559400000|2022-05-26 10:03:20|516.56|513.68|516.31|513.43|516.56|513.68|516.31|513.43|0
1653559410000|2022-05-26 10:03:30|516.56|513.68|516.44|513.56|516.56|513.68|516.44|513.56|0
1653559420000|2022-05-26 10:03:40|516.31|513.43|515.7|512.82|516.56|513.68|515.45|512.57|0
1653559430000|2022-05-26 10:03:50|515.57|512.69|515.07|512.19|515.57|512.69|515.07|512.19|0
1653559440000|2022-05-26 10:04:00|515.32|512.44|515.82|512.94|516.06|513.18|515.32|512.44|0
1653559450000|2022-05-26 10:04:10|515.7|512.82|515.82|512.94|515.82|512.94|515.7|512.82|0
1653559460000|2022-05-26 10:04:20|515.57|512.69|515.32|512.44|515.7|512.82|515.32|512.44|0
1653559470000|2022-05-26 10:04:30|515.57|512.69|514.95|512.07|515.57|512.69|514.95|512.07|0
1653559480000|2022-05-26 10:04:40|514.83|511.95|514.83|511.95|514.83|511.95|514.71|511.83|0
1653559490000|2022-05-26 10:04:50|514.71|511.83|514.83|511.95|514.83|511.95|514.58|511.7|0
1653559500000|2022-05-26 10:05:00|514.71|511.83|514.71|511.83|514.83|511.95|514.71|511.83|0
1653559510000|2022-05-26 10:05:10|514.83|511.95|514.83|511.95|514.83|511.95|514.58|511.7|0
1653559520000|2022-05-26 10:05:20|514.71|511.83|515.2|512.32|515.2|512.32|514.71|511.83|0
1653559530000|2022-05-26 10:05:30|515.07|512.19|515.07|512.19|515.32|512.44|515.07|512.19|0
1653559540000|2022-05-26 10:05:40|515.32|512.44|515.07|512.19|515.32|512.44|515.07|512.19|0
1653559550000|2022-05-26 10:05:50|514.95|512.07|515.07|512.19|515.07|512.19|514.95|512.07|0
1653559560000|2022-05-26 10:06:00|515.32|512.44|515.32|512.44|515.32|512.44|515.32|512.44|0
1653559570000|2022-05-26 10:06:10|515.2|512.32|514.95|512.07|515.2|512.32|514.95|512.07|0
1653559580000|2022-05-26 10:06:20|515.07|512.19|515.07|512.19|515.07|512.19|514.95|512.07|0
1653559590000|2022-05-26 10:06:30|514.58|511.7|514.83|511.95|514.83|511.95|514.58|511.7|0
1653559610000|2022-05-26 10:06:50|515.2|512.32|515.32|512.44|515.32|512.44|515.2|512.32|0
1653559620000|2022-05-26 10:07:00|515.57|512.69|515.82|512.94|515.82|512.94|515.57|512.69|0
1653559630000|2022-05-26 10:07:10|516.06|513.18|515.57|512.69|516.06|513.18|515.57|512.69|0
1653559640000|2022-05-26 10:07:20|514.83|511.95|514.83|511.95|514.83|511.95|514.83|511.95|0
1653559650000|2022-05-26 10:07:30|515.07|512.19|515.07|512.19|515.07|512.19|515.07|512.19|0
1653559660000|2022-05-26 10:07:40|514.83|511.95|514.58|511.7|514.83|511.95|514.58|511.7|0
1653559670000|2022-05-26 10:07:50|514.46|511.58|514.71|511.83|514.83|511.95|514.46|511.58|0
1653559680000|2022-05-26 10:08:00|514.58|511.7|514.46|511.58|514.58|511.7|514.46|511.58|0
1653559690000|2022-05-26 10:08:10|514.33|511.45|514.08|511.2|514.33|511.45|514.08|511.2|0
1653559700000|2022-05-26 10:08:20|514.21|511.33|514.58|511.7|514.58|511.7|514.08|511.2|0
1653559710000|2022-05-26 10:08:30|514.71|511.83|514.58|511.7|514.71|511.83|514.58|511.7|0
1653559720000|2022-05-26 10:08:40|514.33|511.45|514.21|511.33|514.33|511.45|514.21|511.33|0
1653559730000|2022-05-26 10:08:50|514.08|511.2|513.84|510.96|514.33|511.45|513.84|510.96|0
1653559740000|2022-05-26 10:09:00|513.59|510.71|513.47|510.59|513.59|510.71|513.47|510.59|0
1653559750000|2022-05-26 10:09:10|514.08|511.2|514.33|511.45|514.33|511.45|514.08|511.2|0
1653559760000|2022-05-26 10:09:20|514.08|511.2|513.84|510.96|514.08|511.2|513.84|510.96|0
1653559770000|2022-05-26 10:09:30|513.34|510.46|513.34|510.46|513.34|510.46|513.1|510.22|0
1653559780000|2022-05-26 10:09:40|513.1|510.22|512.85|509.97|513.1|510.22|512.85|509.97|0
1653559790000|2022-05-26 10:09:50|512.6|509.72|512.35|509.47|512.6|509.72|512.35|509.47|0
1653559800000|2022-05-26 10:10:00|511.99|509.11|512.85|509.97|512.85|509.97|511.99|509.11|0
1653559810000|2022-05-26 10:10:10|512.73|509.85|512.35|509.47|512.73|509.85|512.35|509.47|0
1653559820000|2022-05-26 10:10:20|512.6|509.72|512.85|509.97|512.85|509.97|512.6|509.72|0
1653559830000|2022-05-26 10:10:30|513.1|510.22|512.85|509.97|513.1|510.22|512.85|509.97|0
1653559840000|2022-05-26 10:10:40|512.6|509.72|512.6|509.72|512.6|509.72|512.35|509.47|0
1653559850000|2022-05-26 10:10:50|512.48|509.6|512.73|509.85|512.73|509.85|512.48|509.6|0
1653559860000|2022-05-26 10:11:00|512.85|509.97|512.85|509.97|512.98|510.1|512.85|509.97|0
1653559870000|2022-05-26 10:11:10|512.98|510.1|513.1|510.22|513.1|510.22|512.85|509.97|0
1653559880000|2022-05-26 10:11:20|512.85|509.97|513.1|510.22|513.1|510.22|512.85|509.97|0
1653559900000|2022-05-26 10:11:40|513.22|510.34|513.84|510.96|513.84|510.96|513.22|510.34|0
1653559920000|2022-05-26 10:12:00|513.72|510.84|513.84|510.96|513.84|510.96|513.59|510.71|0
1653559930000|2022-05-26 10:12:10|514.08|511.2|514.08|511.2|514.08|511.2|513.97|511.09|0
1653559940000|2022-05-26 10:12:20|514.33|511.45|514.58|511.7|514.58|511.7|514.21|511.33|0
1653559960000|2022-05-26 10:12:40|514.83|511.95|514.83|511.95|514.83|511.95|514.83|511.95|0
1653559970000|2022-05-26 10:12:50|515.07|512.19|515.94|513.06|515.94|513.06|515.07|512.19|0
1653559980000|2022-05-26 10:13:00|515.81|512.93|516.06|513.18|516.06|513.18|515.81|512.93|0
1653559990000|2022-05-26 10:13:10|516.31|513.43|516.56|513.68|516.56|513.68|516.31|513.43|0
1653560000000|2022-05-26 10:13:20|516.31|513.43|516.06|513.18|516.44|513.56|516.06|513.18|0
1653560010000|2022-05-26 10:13:30|516.19|513.31|516.31|513.43|516.31|513.43|516.19|513.31|0
1653560020000|2022-05-26 10:13:40|516.19|513.31|516.19|513.31|516.19|513.31|516.06|513.18|0
1653560030000|2022-05-26 10:13:50|516.31|513.43|516.31|513.43|516.31|513.43|516.31|513.43|0
1653560040000|2022-05-26 10:14:00|516.44|513.56|516.56|513.68|516.56|513.68|516.44|513.56|0
1653560050000|2022-05-26 10:14:10|516.44|513.56|516.56|513.68|516.56|513.68|516.44|513.56|0
1653560060000|2022-05-26 10:14:20|516.44|513.56|516.31|513.43|516.44|513.56|516.31|513.43|0
1653560070000|2022-05-26 10:14:30|515.7|512.82|515.57|512.69|515.7|512.82|515.57|512.69|0
1653560090000|2022-05-26 10:14:50|515.7|512.82|515.81|512.93|515.81|512.93|515.7|512.82|0
1653560100000|2022-05-26 10:15:00|516.06|513.18|516.8|513.92|516.8|513.92|516.06|513.18|0
1653560110000|2022-05-26 10:15:10|516.56|513.68|516.56|513.68|516.56|513.68|516.56|513.68|0
1653560120000|2022-05-26 10:15:20|516.69|513.81|516.69|513.81|516.69|513.81|516.56|513.68|0
1653560130000|2022-05-26 10:15:30|517.05|514.17|517.3|514.42|517.3|514.42|517.05|514.17|0
1653560140000|2022-05-26 10:15:40|517.55|514.67|517.55|514.67|517.55|514.67|517.55|514.67|0
1653560150000|2022-05-26 10:15:50|517.67|514.79|517.79|514.91|517.79|514.91|517.55|514.67|0
1653560160000|2022-05-26 10:16:00|518.04|515.16|517.67|514.79|518.29|515.41|517.67|514.79|0
1653560170000|2022-05-26 10:16:10|517.79|514.91|517.79|514.91|517.79|514.91|517.43|514.55|0
1653560180000|2022-05-26 10:16:20|517.67|514.79|517.67|514.79|517.67|514.79|517.55|514.67|0
1653560190000|2022-05-26 10:16:30|517.3|514.42|517.43|514.55|517.55|514.67|517.3|514.42|0
1653560200000|2022-05-26 10:16:40|517.3|514.42|517.3|514.42|517.3|514.42|517.3|514.42|0
1653560210000|2022-05-26 10:16:50|517.43|514.55|517.43|514.55|517.43|514.55|517.43|514.55|0
1653560220000|2022-05-26 10:17:00|517.3|514.42|517.67|514.79|517.67|514.79|517.3|514.42|0
1653560230000|2022-05-26 10:17:10|517.79|514.91|517.55|514.67|517.79|514.91|517.55|514.67|0
1653560240000|2022-05-26 10:17:20|517.67|514.79|517.43|514.55|517.67|514.79|517.43|514.55|0
1653560250000|2022-05-26 10:17:30|517.55|514.67|517.3|514.42|517.55|514.67|517.3|514.42|0
1653560260000|2022-05-26 10:17:40|517.43|514.55|517.43|514.55|517.43|514.55|517.43|514.55|0
1653560270000|2022-05-26 10:17:50|517.79|514.91|517.79|514.91|517.79|514.91|517.79|514.91|0
1653560280000|2022-05-26 10:18:00|518.04|515.16|518.54|515.66|518.54|515.66|518.04|515.16|0
1653560290000|2022-05-26 10:18:10|518.04|515.16|518.29|515.41|518.54|515.66|518.04|515.16|0
1653560300000|2022-05-26 10:18:20|518.04|515.16|518.04|515.16|518.04|515.16|518.04|515.16|0
1653560310000|2022-05-26 10:18:30|518.29|515.41|518.04|515.16|518.29|515.41|518.04|515.16|0
1653560320000|2022-05-26 10:18:40|518.17|515.29|518.54|515.66|518.54|515.66|518.17|515.29|0
1653560330000|2022-05-26 10:18:50|518.29|515.41|518.29|515.41|518.29|515.41|518.29|515.41|0
1653560340000|2022-05-26 10:19:00|518.42|515.54|518.29|515.41|518.53|515.65|518.29|515.41|0
1653560350000|2022-05-26 10:19:10|518.53|515.65|518.53|515.65|518.53|515.65|518.53|515.65|0
1653560360000|2022-05-26 10:19:20|518.42|515.54|517.92|515.04|518.42|515.54|517.79|514.91|0
1653560370000|2022-05-26 10:19:30|518.04|515.16|518.17|515.29|518.17|515.29|518.04|515.16|0
1653560380000|2022-05-26 10:19:40|518.04|515.16|518.04|515.16|518.17|515.29|517.92|515.04|0
1653560390000|2022-05-26 10:19:50|518.17|515.29|518.04|515.16|518.17|515.29|518.04|515.16|0
1653560400000|2022-05-26 10:20:00|517.92|515.04|518.17|515.29|518.29|515.41|517.92|515.04|0
1653560410000|2022-05-26 10:20:10|518.29|515.41|518.29|515.41|518.29|515.41|518.29|515.41|0
1653560420000|2022-05-26 10:20:20|518.53|515.65|518.53|515.65|518.53|515.65|518.42|515.54|0
1653560430000|2022-05-26 10:20:30|518.29|515.41|518.53|515.65|518.53|515.65|518.29|515.41|0
1653560440000|2022-05-26 10:20:40|518.66|515.78|518.29|515.41|518.66|515.78|518.29|515.41|0
1653560450000|2022-05-26 10:20:50|518.04|515.16|517.55|514.67|518.04|515.16|517.55|514.67|0
1653560470000|2022-05-26 10:21:10|517.3|514.42|517.05|514.17|517.3|514.42|517.05|514.17|0
1653560480000|2022-05-26 10:21:20|517.18|514.3|517.3|514.42|517.3|514.42|517.18|514.3|0
1653560490000|2022-05-26 10:21:30|517.67|514.79|517.43|514.55|517.67|514.79|517.43|514.55|0
1653560500000|2022-05-26 10:21:40|516.93|514.05|516.93|514.05|516.93|514.05|516.93|514.05|0
1653560510000|2022-05-26 10:21:50|517.05|514.17|516.8|513.92|517.05|514.17|516.8|513.92|0
1653560520000|2022-05-26 10:22:00|516.93|514.05|517.05|514.17|517.05|514.17|516.93|514.05|0
1653560530000|2022-05-26 10:22:10|517.3|514.42|517.67|514.79|517.79|514.91|517.3|514.42|0
1653560540000|2022-05-26 10:22:20|517.79|514.91|518.29|515.41|518.53|515.65|517.79|514.91|0
1653560550000|2022-05-26 10:22:30|518.53|515.65|518.29|515.41|518.53|515.65|518.29|515.41|0
1653560560000|2022-05-26 10:22:40|518.42|515.54|518.29|515.41|518.42|515.54|518.29|515.41|0
1653560570000|2022-05-26 10:22:50|518.53|515.65|518.53|515.65|518.53|515.65|518.29|515.41|0
1653560580000|2022-05-26 10:23:00|518.29|515.41|518.04|515.16|518.53|515.65|518.04|515.16|0
1653560590000|2022-05-26 10:23:10|518.17|515.29|517.67|514.79|518.29|515.41|517.67|514.79|0
1653560600000|2022-05-26 10:23:20|517.92|515.04|517.79|514.91|518.04|515.16|517.79|514.91|0
1653560610000|2022-05-26 10:23:30|517.67|514.79|517.67|514.79|517.67|514.79|517.55|514.67|0
1653560620000|2022-05-26 10:23:40|517.79|514.91|517.92|515.04|517.92|515.04|517.79|514.91|0
1653560630000|2022-05-26 10:23:50|517.79|514.91|517.92|515.04|517.92|515.04|517.79|514.91|0
1653560640000|2022-05-26 10:24:00|517.79|514.91|518.04|515.16|518.04|515.16|517.79|514.91|0
1653560650000|2022-05-26 10:24:10|517.3|514.42|517.3|514.42|517.3|514.42|517.3|514.42|0
1653560670000|2022-05-26 10:24:30|517.54|514.66|517.43|514.55|517.54|514.66|517.3|514.42|0
1653560680000|2022-05-26 10:24:40|517.79|514.91|517.92|515.04|517.92|515.04|517.79|514.91|0
1653560690000|2022-05-26 10:24:50|518.04|515.16|518.29|515.41|518.29|515.41|518.04|515.16|0
1653560700000|2022-05-26 10:25:00|518.53|515.65|518.78|515.9|518.78|515.9|518.53|515.65|0
1653560710000|2022-05-26 10:25:10|519.03|516.15|518.78|515.9|519.03|516.15|518.78|515.9|0
1653560720000|2022-05-26 10:25:20|518.91|516.03|518.78|515.9|518.91|516.03|518.78|515.9|0
1653560730000|2022-05-26 10:25:30|518.53|515.65|518.53|515.65|518.53|515.65|518.53|515.65|0
1653560740000|2022-05-26 10:25:40|518.78|515.9|518.78|515.9|518.78|515.9|518.78|515.9|0
1653560760000|2022-05-26 10:26:00|518.53|515.65|518.53|515.65|518.53|515.65|518.53|515.65|0
1653560770000|2022-05-26 10:26:10|518.29|515.41|518.53|515.65|518.53|515.65|518.29|515.41|0
1653560780000|2022-05-26 10:26:20|518.42|515.54|517.79|514.91|518.42|515.54|517.79|514.91|0
1653560790000|2022-05-26 10:26:30|517.54|514.66|517.92|515.04|517.92|515.04|517.54|514.66|0
1653560800000|2022-05-26 10:26:40|518.04|515.16|518.17|515.29|518.17|515.29|518.04|515.16|0
1653560810000|2022-05-26 10:26:50|518.42|515.54|518.17|515.29|518.42|515.54|518.04|515.16|0
1653560820000|2022-05-26 10:27:00|518.04|515.16|518.29|515.41|518.29|515.41|518.04|515.16|0
1653560830000|2022-05-26 10:27:10|518.04|515.16|518.04|515.16|518.04|515.16|518.04|515.16|0
1653560840000|2022-05-26 10:27:20|518.29|515.41|518.29|515.41|518.29|515.41|518.29|515.41|0
1653560850000|2022-05-26 10:27:30|518.17|515.29|518.29|515.41|518.29|515.41|518.04|515.16|0
1653560860000|2022-05-26 10:27:40|518.42|515.54|518.53|515.65|518.53|515.65|518.42|515.54|0
1653560870000|2022-05-26 10:27:50|518.29|515.41|518.29|515.41|518.29|515.41|518.29|515.41|0
1653560880000|2022-05-26 10:28:00|518.78|515.9|519.03|516.15|519.03|516.15|518.78|515.9|0
1653560890000|2022-05-26 10:28:10|519.16|516.28|519.03|516.15|519.16|516.28|519.03|516.15|0
1653560900000|2022-05-26 10:28:20|519.16|516.28|519.03|516.15|519.28|516.4|519.03|516.15|0
1653560910000|2022-05-26 10:28:30|519.28|516.4|519.28|516.4|519.28|516.4|519.28|516.4|0
1653560920000|2022-05-26 10:28:40|519.52|516.64|519.52|516.64|519.65|516.77|519.52|516.64|0
1653560930000|2022-05-26 10:28:50|519.03|516.15|519.03|516.15|519.28|516.4|519.03|516.15|0
1653560940000|2022-05-26 10:29:00|519.16|516.28|519.03|516.15|519.28|516.4|519.03|516.15|0
1653560950000|2022-05-26 10:29:10|518.78|515.9|519.28|516.4|519.28|516.4|518.78|515.9|0
1653560960000|2022-05-26 10:29:20|519.03|516.15|519.03|516.15|519.03|516.15|519.03|516.15|0
1653560970000|2022-05-26 10:29:30|519.16|516.28|519.16|516.28|519.16|516.28|519.16|516.28|0
1653560980000|2022-05-26 10:29:40|519.28|516.4|519.03|516.15|519.28|516.4|519.03|516.15|0
1653560990000|2022-05-26 10:29:50|519.52|516.64|519.65|516.77|519.65|516.77|519.52|516.64|0
1653561000000|2022-05-26 10:30:00|519.52|516.64|519.65|516.77|519.77|516.89|519.52|516.64|0
1653561010000|2022-05-26 10:30:10|519.77|516.89|519.52|516.64|519.77|516.89|519.52|516.64|0
1653561040000|2022-05-26 10:30:40|519.03|516.15|519.03|516.15|519.03|516.15|519.03|516.15|0
1653561050000|2022-05-26 10:30:50|519.16|516.28|519.52|516.64|519.52|516.64|519.16|516.28|0
1653561060000|2022-05-26 10:31:00|519.4|516.52|519.28|516.4|519.4|516.52|519.28|516.4|0
1653561070000|2022-05-26 10:31:10|519.4|516.52|519.16|516.28|519.4|516.52|519.03|516.15|0
1653561080000|2022-05-26 10:31:20|519.28|516.4|519.77|516.89|519.77|516.89|519.28|516.4|0
1653561090000|2022-05-26 10:31:30|520.27|517.39|520.27|517.39|520.27|517.39|520.02|517.14|0
1653561100000|2022-05-26 10:31:40|520.51|517.63|520.51|517.63|520.51|517.63|520.51|517.63|0
1653561110000|2022-05-26 10:31:50|520.39|517.51|520.51|517.63|520.51|517.63|520.39|517.51|0
1653561120000|2022-05-26 10:32:00|520.27|517.39|520.02|517.14|520.27|517.39|520.02|517.14|0
1653561130000|2022-05-26 10:32:10|520.27|517.39|520.51|517.63|520.51|517.63|520.27|517.39|0
1653561140000|2022-05-26 10:32:20|520.27|517.39|520.39|517.51|520.39|517.51|520.27|517.39|0
1653561150000|2022-05-26 10:32:30|520.51|517.63|520.89|518.01|520.89|518.01|520.51|517.63|0
1653561160000|2022-05-26 10:32:40|520.64|517.76|521.01|518.13|521.01|518.13|520.64|517.76|0
1653561170000|2022-05-26 10:32:50|521.26|518.38|520.76|517.88|521.26|518.38|520.76|517.88|0
1653561190000|2022-05-26 10:33:10|521.01|518.13|521.14|518.26|521.14|518.26|521.01|518.13|0
1653561200000|2022-05-26 10:33:20|521.26|518.38|521.26|518.38|521.26|518.38|521.01|518.13|0
1653561210000|2022-05-26 10:33:30|521.5|518.62|521.26|518.38|521.5|518.62|521.26|518.38|0
1653561220000|2022-05-26 10:33:40|521.5|518.62|521.26|518.38|521.5|518.62|521.26|518.38|0
1653561230000|2022-05-26 10:33:50|521.01|518.13|522|519.12|522|519.12|521.01|518.13|0
1653561240000|2022-05-26 10:34:00|521.88|519|521.75|518.87|521.88|519|521.75|518.87|0
1653561250000|2022-05-26 10:34:10|521.5|518.62|521.26|518.38|521.5|518.62|521.26|518.38|0
1653561260000|2022-05-26 10:34:20|521.01|518.13|521.01|518.13|521.14|518.26|521.01|518.13|0
1653561270000|2022-05-26 10:34:30|520.76|517.88|520.64|517.76|520.76|517.88|520.27|517.39|0
1653561280000|2022-05-26 10:34:40|520.76|517.88|520.76|517.88|520.76|517.88|520.76|517.88|0
1653561290000|2022-05-26 10:34:50|521.01|518.13|520.76|517.88|521.01|518.13|520.51|517.63|0
1653561300000|2022-05-26 10:35:00|520.89|518.01|520.64|517.76|520.89|518.01|520.51|517.63|0
1653561310000|2022-05-26 10:35:10|520.51|517.63|520.76|517.88|520.76|517.88|520.51|517.63|0
1653561320000|2022-05-26 10:35:20|520.89|518.01|521.01|518.13|521.01|518.13|520.76|517.88|0
1653561330000|2022-05-26 10:35:30|520.76|517.88|521.14|518.26|521.14|518.26|520.76|517.88|0
1653561340000|2022-05-26 10:35:40|521.01|518.13|521.14|518.26|521.14|518.26|521.01|518.13|0
1653561350000|2022-05-26 10:35:50|521.26|518.38|521.26|518.38|521.5|518.62|521.26|518.38|0
1653561360000|2022-05-26 10:36:00|521.38|518.5|520.76|517.88|521.38|518.5|520.76|517.88|0
1653561370000|2022-05-26 10:36:10|520.64|517.76|520.51|517.63|520.64|517.76|520.51|517.63|0
1653561380000|2022-05-26 10:36:20|520.27|517.39|520.27|517.39|520.51|517.63|520.27|517.39|0
1653561400000|2022-05-26 10:36:40|520.64|517.76|521.01|518.13|521.01|518.13|520.64|517.76|0
1653561410000|2022-05-26 10:36:50|520.89|518.01|520.89|518.01|520.89|518.01|520.89|518.01|0
1653561420000|2022-05-26 10:37:00|520.76|517.88|520.76|517.88|520.76|517.88|520.76|517.88|0
1653561430000|2022-05-26 10:37:10|520.89|518.01|521.01|518.13|521.26|518.38|520.89|518.01|0
1653561440000|2022-05-26 10:37:20|521.26|518.38|521.01|518.13|521.26|518.38|521.01|518.13|0
1653561450000|2022-05-26 10:37:30|520.76|517.88|520.51|517.63|520.76|517.88|520.51|517.63|0
1653561470000|2022-05-26 10:37:50|520.76|517.88|520.51|517.63|520.76|517.88|520.27|517.39|0
1653561490000|2022-05-26 10:38:10|520.76|517.88|520.76|517.88|520.76|517.88|520.76|517.88|0
1653561500000|2022-05-26 10:38:20|521.01|518.13|520.76|517.88|521.01|518.13|520.76|517.88|0
1653561510000|2022-05-26 10:38:30|521.01|518.13|521.01|518.13|521.14|518.26|521.01|518.13|0
1653561520000|2022-05-26 10:38:40|521.26|518.38|521.14|518.26|521.26|518.38|521.14|518.26|0
1653561530000|2022-05-26 10:38:50|521.26|518.38|521.38|518.5|521.38|518.5|521.26|518.38|0
1653561540000|2022-05-26 10:39:00|521.26|518.38|521.26|518.38|521.5|518.62|521.26|518.38|0
1653561550000|2022-05-26 10:39:10|521.01|518.13|520.76|517.88|521.01|518.13|520.76|517.88|0
1653561560000|2022-05-26 10:39:20|520.89|518.01|521.14|518.26|521.14|518.26|520.89|518.01|0
1653561570000|2022-05-26 10:39:30|521.01|518.13|520.76|517.88|521.01|518.13|520.76|517.88|0
1653561580000|2022-05-26 10:39:40|520.64|517.76|520.76|517.88|520.76|517.88|520.64|517.76|0
1653561590000|2022-05-26 10:39:50|520.51|517.63|520.02|517.14|520.51|517.63|520.02|517.14|0
1653561600000|2022-05-26 10:40:00|519.77|516.89|519.77|516.89|520.02|517.14|519.77|516.89|0
1653561610000|2022-05-26 10:40:10|520.39|517.51|520.27|517.39|520.39|517.51|520.27|517.39|0
1653561620000|2022-05-26 10:40:20|520.39|517.51|520.76|517.88|520.76|517.88|520.39|517.51|0
1653561630000|2022-05-26 10:40:30|520.51|517.63|520.27|517.39|520.51|517.63|520.27|517.39|0
1653561640000|2022-05-26 10:40:40|520.15|517.27|520.02|517.14|520.15|517.27|520.02|517.14|0
1653561650000|2022-05-26 10:40:50|519.77|516.89|519.77|516.89|519.9|517.02|519.77|516.89|0
1653561660000|2022-05-26 10:41:00|520.02|517.14|520.02|517.14|520.02|517.14|520.02|517.14|0
1653561680000|2022-05-26 10:41:20|519.77|516.89|520.89|518.01|520.89|518.01|519.77|516.89|0
1653561690000|2022-05-26 10:41:30|521.01|518.13|521.14|518.26|521.25|518.37|521.01|518.13|0
1653561700000|2022-05-26 10:41:40|521.25|518.37|520.89|518.01|521.25|518.37|520.89|518.01|0
1653561710000|2022-05-26 10:41:50|521.01|518.13|520.76|517.88|521.01|518.13|520.76|517.88|0
1653561720000|2022-05-26 10:42:00|520.89|518.01|520.89|518.01|521.01|518.13|520.89|518.01|0
1653561730000|2022-05-26 10:42:10|520.76|517.88|520.64|517.76|520.76|517.88|520.51|517.63|0
1653561740000|2022-05-26 10:42:20|521.01|518.13|520.76|517.88|521.01|518.13|520.76|517.88|0
1653561750000|2022-05-26 10:42:30|521.01|518.13|521.01|518.13|521.01|518.13|520.89|518.01|0
1653561760000|2022-05-26 10:42:40|521.25|518.37|521.25|518.37|521.25|518.37|521.25|518.37|0
1653561770000|2022-05-26 10:42:50|521.38|518.5|521.75|518.87|521.75|518.87|521.38|518.5|0
1653561790000|2022-05-26 10:43:10|521.88|519|521.25|518.37|521.88|519|521.25|518.37|0
1653561800000|2022-05-26 10:43:20|521.01|518.13|520.76|517.88|521.01|518.13|520.76|517.88|0
1653561810000|2022-05-26 10:43:30|520.89|518.01|521.25|518.37|521.25|518.37|520.89|518.01|0
1653561820000|2022-05-26 10:43:40|521.01|518.13|521.01|518.13|521.01|518.13|521.01|518.13|0
1653561830000|2022-05-26 10:43:50|521.14|518.26|521.14|518.26|521.14|518.26|521.14|518.26|0
1653561840000|2022-05-26 10:44:00|521.25|518.37|521.25|518.37|521.25|518.37|521.25|518.37|0
1653561850000|2022-05-26 10:44:10|521.14|518.26|520.76|517.88|521.14|518.26|520.76|517.88|0
1653561860000|2022-05-26 10:44:20|520.51|517.63|520.39|517.51|520.51|517.63|520.39|517.51|0
1653561870000|2022-05-26 10:44:30|520.26|517.38|519.65|516.77|520.26|517.38|519.65|516.77|0
1653561880000|2022-05-26 10:44:40|519.77|516.89|520.02|517.14|520.02|517.14|519.77|516.89|0
1653561890000|2022-05-26 10:44:50|519.77|516.89|519.77|516.89|519.77|516.89|519.77|516.89|0
1653561900000|2022-05-26 10:45:00|519.27|516.39|519.03|516.15|519.27|516.39|518.91|516.03|0
1653561910000|2022-05-26 10:45:10|519.27|516.39|519.16|516.28|519.27|516.39|519.16|516.28|0
1653561920000|2022-05-26 10:45:20|519.03|516.15|518.78|515.9|519.27|516.39|518.78|515.9|0
1653561930000|2022-05-26 10:45:30|519.03|516.15|519.27|516.39|519.27|516.39|519.03|516.15|0
1653561940000|2022-05-26 10:45:40|519.03|516.15|519.03|516.15|519.27|516.39|519.03|516.15|0
1653561950000|2022-05-26 10:45:50|519.27|516.39|519.03|516.15|519.27|516.39|519.03|516.15|0
1653561960000|2022-05-26 10:46:00|518.78|515.9|518.78|515.9|518.78|515.9|518.78|515.9|0
1653561970000|2022-05-26 10:46:10|519.03|516.15|519.03|516.15|519.03|516.15|519.03|516.15|0
1653561980000|2022-05-26 10:46:20|518.78|515.9|518.91|516.03|519.03|516.15|518.78|515.9|0
1653561990000|2022-05-26 10:46:30|519.16|516.28|519.16|516.28|519.16|516.28|519.03|516.15|0
1653562000000|2022-05-26 10:46:40|519.03|516.15|519.03|516.15|519.03|516.15|519.03|516.15|0
1653562010000|2022-05-26 10:46:50|519.27|516.39|519.27|516.39|519.4|516.52|519.27|516.39|0
1653562020000|2022-05-26 10:47:00|519.03|516.15|519.27|516.39|519.27|516.39|519.03|516.15|0
1653562030000|2022-05-26 10:47:10|519.4|516.52|519.27|516.39|519.4|516.52|519.16|516.28|0
1653562040000|2022-05-26 10:47:20|519.03|516.15|519.03|516.15|519.27|516.39|519.03|516.15|0
1653562050000|2022-05-26 10:47:30|519.27|516.39|519.27|516.39|519.27|516.39|519.27|516.39|0
1653562060000|2022-05-26 10:47:40|519.52|516.64|519.52|516.64|519.52|516.64|519.52|516.64|0
1653562070000|2022-05-26 10:47:50|519.27|516.39|519.27|516.39|519.27|516.39|519.27|516.39|0
1653562080000|2022-05-26 10:48:00|519.03|516.15|518.78|515.9|519.03|516.15|518.78|515.9|0
1653562090000|2022-05-26 10:48:10|518.66|515.78|518.53|515.65|518.66|515.78|518.53|515.65|0
1653562100000|2022-05-26 10:48:20|518.66|515.78|518.66|515.78|518.78|515.9|518.66|515.78|0
1653562110000|2022-05-26 10:48:30|518.53|515.65|518.53|515.65|518.53|515.65|518.53|515.65|0
1653562120000|2022-05-26 10:48:40|518.78|515.9|518.78|515.9|518.78|515.9|518.78|515.9|0
1653562130000|2022-05-26 10:48:50|518.41|515.53|518.41|515.53|518.41|515.53|518.28|515.4|0
1653562140000|2022-05-26 10:49:00|518.28|515.4|518.28|515.4|518.28|515.4|518.28|515.4|0
1653562150000|2022-05-26 10:49:10|518.53|515.65|518.53|515.65|518.53|515.65|518.53|515.65|0
1653562160000|2022-05-26 10:49:20|518.28|515.4|518.28|515.4|518.28|515.4|518.28|515.4|0
1653562170000|2022-05-26 10:49:30|518.04|515.16|518.04|515.16|518.04|515.16|518.04|515.16|0
1653562180000|2022-05-26 10:49:40|517.67|514.79|517.79|514.91|518.04|515.16|517.67|514.79|0
1653562190000|2022-05-26 10:49:50|517.54|514.66|517.54|514.66|517.54|514.66|517.3|514.42|0
1653562200000|2022-05-26 10:50:00|517.3|514.42|517.05|514.17|517.3|514.42|517.05|514.17|0
1653562210000|2022-05-26 10:50:10|516.8|513.92|517.05|514.17|517.05|514.17|516.8|513.92|0
1653562220000|2022-05-26 10:50:20|516.93|514.05|516.93|514.05|516.93|514.05|516.8|513.92|0
1653562230000|2022-05-26 10:50:30|517.05|514.17|517.18|514.3|517.18|514.3|517.05|514.17|0
1653562240000|2022-05-26 10:50:40|517.05|514.17|516.93|514.05|517.05|514.17|516.93|514.05|0
1653562250000|2022-05-26 10:50:50|516.55|513.67|516.19|513.31|516.55|513.67|516.19|513.31|0
1653562260000|2022-05-26 10:51:00|516.06|513.18|515.81|512.93|516.06|513.18|515.81|512.93|0
1653562270000|2022-05-26 10:51:10|515.94|513.06|515.56|512.68|515.94|513.06|515.56|512.68|0
1653562280000|2022-05-26 10:51:20|515.45|512.57|515.56|512.68|515.56|512.68|515.32|512.44|0
1653562290000|2022-05-26 10:51:30|515.32|512.44|515.07|512.19|515.32|512.44|515.07|512.19|0
1653562300000|2022-05-26 10:51:40|514.57|511.69|514.7|511.82|514.82|511.94|514.57|511.69|0
1653562310000|2022-05-26 10:51:50|514.82|511.94|514.57|511.69|514.82|511.94|514.57|511.69|0
1653562320000|2022-05-26 10:52:00|514.82|511.94|514.46|511.58|514.82|511.94|514.46|511.58|0
1653562330000|2022-05-26 10:52:10|514.57|511.69|514.08|511.2|514.57|511.69|514.08|511.2|0
1653562350000|2022-05-26 10:52:30|513.96|511.08|513.96|511.08|513.96|511.08|513.96|511.08|0
1653562360000|2022-05-26 10:52:40|514.08|511.2|514.08|511.2|514.08|511.2|514.08|511.2|0
1653562380000|2022-05-26 10:53:00|513.96|511.08|513.83|510.95|514.08|511.2|513.83|510.95|0
1653562390000|2022-05-26 10:53:10|513.59|510.71|514.08|511.2|514.08|511.2|513.59|510.71|0
1653562400000|2022-05-26 10:53:20|513.83|510.95|513.83|510.95|513.83|510.95|513.83|510.95|0
1653562420000|2022-05-26 10:53:40|513.59|510.71|513.34|510.46|513.59|510.71|513.34|510.46|0
1653562430000|2022-05-26 10:53:50|513.47|510.59|513.59|510.71|513.59|510.71|513.47|510.59|0
1653562440000|2022-05-26 10:54:00|513.34|510.46|513.34|510.46|513.34|510.46|512.84|509.96|0
1653562450000|2022-05-26 10:54:10|512.84|509.96|512.84|509.96|512.84|509.96|512.84|509.96|0
1653562460000|2022-05-26 10:54:20|512.6|509.72|512.84|509.96|512.84|509.96|512.6|509.72|0
1653562470000|2022-05-26 10:54:30|512.6|509.72|512.84|509.96|512.84|509.96|512.6|509.72|0
1653562480000|2022-05-26 10:54:40|512.6|509.72|512.84|509.96|512.84|509.96|512.6|509.72|0
1653562490000|2022-05-26 10:54:50|513.09|510.21|513.34|510.46|513.34|510.46|513.09|510.21|0
1653562500000|2022-05-26 10:55:00|513.22|510.34|513.22|510.34|513.22|510.34|513.22|510.34|0
1653562510000|2022-05-26 10:55:10|513.34|510.46|513.34|510.46|513.59|510.71|513.34|510.46|0
1653562520000|2022-05-26 10:55:20|513.09|510.21|513.83|510.95|513.83|510.95|513.09|510.21|0
1653562540000|2022-05-26 10:55:40|514.08|511.2|513.47|510.59|514.08|511.2|513.47|510.59|0
1653562550000|2022-05-26 10:55:50|513.59|510.71|512.84|509.96|513.59|510.71|512.84|509.96|0
1653562560000|2022-05-26 10:56:00|512.72|509.84|512.72|509.84|512.72|509.84|512.6|509.72|0
1653562570000|2022-05-26 10:56:10|512.6|509.72|511.11|508.23|512.6|509.72|511.11|508.23|0
1653562580000|2022-05-26 10:56:20|510.62|507.74|510.37|507.49|510.62|507.74|510.37|507.49|0
1653562590000|2022-05-26 10:56:30|510.12|507.24|510.5|507.62|510.5|507.62|510.12|507.24|0
1653562600000|2022-05-26 10:56:40|510.37|507.49|511.36|508.48|511.36|508.48|510.37|507.49|0
1653562610000|2022-05-26 10:56:50|510.62|507.74|511.11|508.23|511.11|508.23|510.62|507.74|0
1653562620000|2022-05-26 10:57:00|510.87|507.99|510.87|507.99|510.87|507.99|510.87|507.99|0
1653562630000|2022-05-26 10:57:10|510.99|508.11|511.61|508.73|511.61|508.73|510.99|508.11|0
1653562650000|2022-05-26 10:57:30|511.85|508.97|511.85|508.97|511.85|508.97|511.61|508.73|0
1653562660000|2022-05-26 10:57:40|512.1|509.22|512.23|509.35|512.23|509.35|512.1|509.22|0
1653562670000|2022-05-26 10:57:50|512.35|509.47|512.1|509.22|512.6|509.72|512.1|509.22|0
1653562680000|2022-05-26 10:58:00|512.35|509.47|512.84|509.96|512.84|509.96|512.35|509.47|0
1653562690000|2022-05-26 10:58:10|512.6|509.72|512.6|509.72|512.6|509.72|512.6|509.72|0
1653562700000|2022-05-26 10:58:20|512.72|509.84|512.72|509.84|512.84|509.96|512.6|509.72|0
1653562710000|2022-05-26 10:58:30|512.84|509.96|513.22|510.34|513.22|510.34|512.84|509.96|0
1653562720000|2022-05-26 10:58:40|513.09|510.21|513.09|510.21|513.22|510.34|513.09|510.21|0
1653562730000|2022-05-26 10:58:50|512.97|510.09|512.35|509.47|513.09|510.21|512.35|509.47|0
1653562740000|2022-05-26 10:59:00|512.1|509.22|512.1|509.22|512.1|509.22|512.1|509.22|0
1653562750000|2022-05-26 10:59:10|511.85|508.97|512.1|509.22|512.1|509.22|511.85|508.97|0
1653562760000|2022-05-26 10:59:20|511.61|508.73|512.35|509.47|512.35|509.47|511.61|508.73|0
1653562770000|2022-05-26 10:59:30|512.84|509.96|512.97|510.09|513.09|510.21|512.84|509.96|0
1653562780000|2022-05-26 10:59:40|513.09|510.21|512.84|509.96|513.09|510.21|512.84|509.96|0
1653562790000|2022-05-26 10:59:50|513.09|510.21|513.34|510.46|513.34|510.46|513.09|510.21|0
1653562800000|2022-05-26 11:00:00|513.22|510.34|513.47|510.59|513.47|510.59|513.22|510.34|0
1653562810000|2022-05-26 11:00:10|513.58|510.7|513.47|510.59|513.58|510.7|513.34|510.46|0
1653562820000|2022-05-26 11:00:20|513.58|510.7|512.84|509.96|513.58|510.7|512.84|509.96|0
1653562830000|2022-05-26 11:00:30|513.34|510.46|513.34|510.46|513.34|510.46|513.34|510.46|0
1653562840000|2022-05-26 11:00:40|513.58|510.7|512.84|509.96|513.58|510.7|512.84|509.96|0
1653562850000|2022-05-26 11:00:50|513.09|510.21|512.97|510.09|513.22|510.34|512.97|510.09|0
1653562860000|2022-05-26 11:01:00|512.6|509.72|511.36|508.48|512.6|509.72|511.36|508.48|0
1653562870000|2022-05-26 11:01:10|511.61|508.73|511.36|508.48|511.85|508.97|511.36|508.48|0
1653562880000|2022-05-26 11:01:20|510.87|507.99|511.11|508.23|511.36|508.48|510.87|507.99|0
1653562890000|2022-05-26 11:01:30|511.36|508.48|511.11|508.23|511.36|508.48|511.11|508.23|0
1653562900000|2022-05-26 11:01:40|510.87|507.99|510.87|507.99|510.87|507.99|510.87|507.99|0
1653562910000|2022-05-26 11:01:50|510.62|507.74|510.87|507.99|510.87|507.99|510.62|507.74|0
1653562920000|2022-05-26 11:02:00|510.62|507.74|510.87|507.99|510.87|507.99|510.62|507.74|0
1653562930000|2022-05-26 11:02:10|510.62|507.74|508.89|506.01|510.62|507.74|508.89|506.01|0
1653562940000|2022-05-26 11:02:20|508.39|505.51|508.03|505.15|508.39|505.51|507.65|504.77|0
1653562950000|2022-05-26 11:02:30|508.64|505.76|508.15|505.27|508.64|505.76|507.65|504.77|0
1653562960000|2022-05-26 11:02:40|508.39|505.51|508.39|505.51|508.64|505.76|508.39|505.51|0
1653562970000|2022-05-26 11:02:50|508.64|505.76|508.64|505.76|508.64|505.76|508.64|505.76|0
1653562980000|2022-05-26 11:03:00|508.39|505.51|508.89|506.01|508.89|506.01|508.39|505.51|0
1653562990000|2022-05-26 11:03:10|508.15|505.27|508.52|505.64|508.64|505.76|508.15|505.27|0
1653563000000|2022-05-26 11:03:20|508.64|505.76|508.64|505.76|508.64|505.76|508.39|505.51|0
1653563010000|2022-05-26 11:03:30|508.89|506.01|508.39|505.51|509.14|506.26|508.39|505.51|0
1653563020000|2022-05-26 11:03:40|508.28|505.4|508.39|505.51|508.39|505.51|508.28|505.4|0
1653563030000|2022-05-26 11:03:50|508.28|505.4|507.9|505.02|508.28|505.4|507.9|505.02|0
1653563040000|2022-05-26 11:04:00|507.65|504.77|508.03|505.15|508.03|505.15|507.65|504.77|0
1653563050000|2022-05-26 11:04:10|507.16|504.28|507.41|504.53|507.65|504.77|507.16|504.28|0
1653563060000|2022-05-26 11:04:20|507.29|504.41|507.41|504.53|507.41|504.53|507.29|504.41|0
1653563070000|2022-05-26 11:04:30|507.16|504.28|507.16|504.28|507.16|504.28|506.91|504.03|0
1653563080000|2022-05-26 11:04:40|507.65|504.77|507.9|505.02|507.9|505.02|507.41|504.53|0
1653563090000|2022-05-26 11:04:50|507.65|504.77|507.41|504.53|507.65|504.77|507.41|504.53|0
1653563100000|2022-05-26 11:05:00|507.16|504.28|507.16|504.28|507.41|504.53|507.16|504.28|0
1653563110000|2022-05-26 11:05:10|506.91|504.03|507.41|504.53|507.41|504.53|506.91|504.03|0
1653563120000|2022-05-26 11:05:20|507.65|504.77|507.9|505.02|507.9|505.02|507.65|504.77|0
1653563130000|2022-05-26 11:05:30|508.15|505.27|508.15|505.27|508.15|505.27|508.15|505.27|0
1653563140000|2022-05-26 11:05:40|508.28|505.4|508.39|505.51|508.39|505.51|508.28|505.4|0
1653563150000|2022-05-26 11:05:50|508.64|505.76|508.39|505.51|508.64|505.76|508.39|505.51|0
1653563160000|2022-05-26 11:06:00|508.64|505.76|508.64|505.76|508.64|505.76|508.39|505.51|0
1653563170000|2022-05-26 11:06:10|508.89|506.01|509.14|506.26|509.14|506.26|508.89|506.01|0
1653563180000|2022-05-26 11:06:20|509.38|506.5|509.14|506.26|509.63|506.75|509.14|506.26|0
1653563190000|2022-05-26 11:06:30|509.38|506.5|509.63|506.75|509.63|506.75|509.38|506.5|0
1653563200000|2022-05-26 11:06:40|509.88|507|509.88|507|509.88|507|509.88|507|0
1653563210000|2022-05-26 11:06:50|509.63|506.75|509.88|507|509.88|507|509.63|506.75|0
1653563220000|2022-05-26 11:07:00|509.63|506.75|509.38|506.5|509.63|506.75|509.38|506.5|0
1653563230000|2022-05-26 11:07:10|509.26|506.38|509.14|506.26|509.38|506.5|509.14|506.26|0
1653563240000|2022-05-26 11:07:20|509.38|506.5|509.51|506.63|509.51|506.63|509.38|506.5|0
1653563250000|2022-05-26 11:07:30|509.88|507|509.63|506.75|509.88|507|509.38|506.5|0
1653563260000|2022-05-26 11:07:40|509.38|506.5|509.38|506.5|509.38|506.5|509.38|506.5|0
1653563270000|2022-05-26 11:07:50|509.63|506.75|509.63|506.75|509.63|506.75|509.63|506.75|0
1653563280000|2022-05-26 11:08:00|509.38|506.5|509.63|506.75|509.63|506.75|509.38|506.5|0
1653563290000|2022-05-26 11:08:10|509.51|506.63|509.38|506.5|509.63|506.75|509.38|506.5|0
1653563300000|2022-05-26 11:08:20|509.14|506.26|509.14|506.26|509.14|506.26|509.14|506.26|0
1653563310000|2022-05-26 11:08:30|508.89|506.01|508.52|505.64|508.89|506.01|508.52|505.64|0
1653563320000|2022-05-26 11:08:40|508.64|505.76|508.89|506.01|508.89|506.01|508.64|505.76|0
1653563330000|2022-05-26 11:08:50|509.14|506.26|509.14|506.26|509.14|506.26|509.14|506.26|0
1653563340000|2022-05-26 11:09:00|509.02|506.14|509.02|506.14|509.02|506.14|509.02|506.14|0
1653563350000|2022-05-26 11:09:10|508.64|505.76|508.64|505.76|508.64|505.76|508.52|505.64|0
1653563370000|2022-05-26 11:09:30|508.77|505.89|508.89|506.01|508.89|506.01|508.77|505.89|0
1653563380000|2022-05-26 11:09:40|508.64|505.76|508.64|505.76|508.64|505.76|508.64|505.76|0
1653563390000|2022-05-26 11:09:50|508.52|505.64|508.39|505.51|508.52|505.64|508.39|505.51|0
1653563400000|2022-05-26 11:10:00|508.64|505.76|508.15|505.27|509.14|506.26|508.15|505.27|0
1653563410000|2022-05-26 11:10:10|508.39|505.51|508.64|505.76|508.64|505.76|508.15|505.27|0
1653563420000|2022-05-26 11:10:20|508.52|505.64|507.9|505.02|508.64|505.76|507.9|505.02|0
1653563430000|2022-05-26 11:10:30|508.15|505.27|507.41|504.53|508.15|505.27|507.41|504.53|0
1653563440000|2022-05-26 11:10:40|507.53|504.65|506.42|503.54|507.53|504.65|506.17|503.29|0
1653563450000|2022-05-26 11:10:50|506.3|503.42|506.42|503.54|506.42|503.54|506.3|503.42|0
1653563460000|2022-05-26 11:11:00|506.17|503.29|506.17|503.29|506.17|503.29|506.17|503.29|0
1653563470000|2022-05-26 11:11:10|505.92|503.04|505.68|502.8|505.92|503.04|505.68|502.8|0
1653563480000|2022-05-26 11:11:20|506.05|503.17|504.94|502.06|506.05|503.17|504.69|501.81|0
1653563490000|2022-05-26 11:11:30|505.18|502.3|504.94|502.06|505.18|502.3|504.94|502.06|0
1653563500000|2022-05-26 11:11:40|505.18|502.3|505.92|503.04|505.92|503.04|505.18|502.3|0
1653563510000|2022-05-26 11:11:50|506.17|503.29|506.91|504.03|506.91|504.03|506.17|503.29|0
1653563520000|2022-05-26 11:12:00|506.79|503.91|506.42|503.54|506.79|503.91|506.42|503.54|0
1653563530000|2022-05-26 11:12:10|506.55|503.67|505.68|502.8|506.66|503.78|505.68|502.8|0
1653563550000|2022-05-26 11:12:30|506.17|503.29|506.17|503.29|506.42|503.54|506.17|503.29|0
1653563560000|2022-05-26 11:12:40|505.92|503.04|506.55|503.67|506.66|503.78|505.92|503.04|0
1653563570000|2022-05-26 11:12:50|506.66|503.78|506.91|504.03|507.16|504.28|506.66|503.78|0
1653563580000|2022-05-26 11:13:00|506.66|503.78|506.66|503.78|506.66|503.78|506.66|503.78|0
1653563590000|2022-05-26 11:13:10|506.91|504.03|506.66|503.78|506.91|504.03|506.66|503.78|0
1653563600000|2022-05-26 11:13:20|506.42|503.54|506.42|503.54|506.42|503.54|506.42|503.54|0
1653563610000|2022-05-26 11:13:30|506.55|503.67|506.17|503.29|506.55|503.67|506.17|503.29|0
1653563620000|2022-05-26 11:13:40|506.05|503.17|505.43|502.55|506.05|503.17|505.43|502.55|0
1653563630000|2022-05-26 11:13:50|505.68|502.8|505.68|502.8|505.68|502.8|505.68|502.8|0
1653563640000|2022-05-26 11:14:00|504.94|502.06|505.06|502.18|505.18|502.3|504.94|502.06|0
1653563650000|2022-05-26 11:14:10|505.18|502.3|504.94|502.06|505.18|502.3|504.94|502.06|0
1653563660000|2022-05-26 11:14:20|505.18|502.3|503.95|501.07|505.18|502.3|503.95|501.07|0
1653563670000|2022-05-26 11:14:30|503.45|500.57|503.09|500.21|503.45|500.57|503.09|500.21|0
1653563680000|2022-05-26 11:14:40|502.96|500.08|502.47|499.59|502.96|500.08|502.47|499.59|0
1653563690000|2022-05-26 11:14:50|503.21|500.33|502.96|500.08|503.21|500.33|502.96|500.08|0
1653563700000|2022-05-26 11:15:00|503.21|500.33|503.21|500.33|503.34|500.46|503.21|500.33|0
1653563710000|2022-05-26 11:15:10|502.96|500.08|502.71|499.83|502.96|500.08|502.71|499.83|0
1653563720000|2022-05-26 11:15:20|502.96|500.08|502.96|500.08|502.96|500.08|502.71|499.83|0
1653563730000|2022-05-26 11:15:30|503.21|500.33|503.21|500.33|503.7|500.82|502.96|500.08|0
1653563740000|2022-05-26 11:15:40|502.71|499.83|502.1|499.22|502.71|499.83|501.36|498.48|0
1653563750000|2022-05-26 11:15:50|501.23|498.35|500.99|498.11|501.23|498.35|500.99|498.11|0
1653563760000|2022-05-26 11:16:00|500.74|497.86|500.49|497.61|500.99|498.11|500.49|497.61|0
1653563770000|2022-05-26 11:16:10|500.74|497.86|500.49|497.61|500.99|498.11|500.49|497.61|0
1653563780000|2022-05-26 11:16:20|500.74|497.86|500.37|497.49|500.74|497.86|500.37|497.49|0
1653563790000|2022-05-26 11:16:30|500.49|497.61|500.49|497.61|500.49|497.61|500.49|497.61|0
1653563800000|2022-05-26 11:16:40|500.25|497.37|500.13|497.25|500.49|497.61|500.13|497.25|0
1653563810000|2022-05-26 11:16:50|500.37|497.49|501.48|498.6|501.48|498.6|500.37|497.49|0
1653563820000|2022-05-26 11:17:00|501.23|498.35|502.22|499.34|502.22|499.34|501.23|498.35|0
1653563830000|2022-05-26 11:17:10|501.97|499.09|501.97|499.09|502.22|499.34|501.97|499.09|0
1653563840000|2022-05-26 11:17:20|502.47|499.59|502.71|499.83|502.71|499.83|502.35|499.47|0
1653563850000|2022-05-26 11:17:30|503.09|500.21|503.45|500.57|503.7|500.82|502.96|500.08|0
1653563860000|2022-05-26 11:17:40|503.7|500.82|503.45|500.57|503.7|500.82|503.45|500.57|0
1653563870000|2022-05-26 11:17:50|503.21|500.33|503.45|500.57|503.45|500.57|503.21|500.33|0
1653563880000|2022-05-26 11:18:00|504.19|501.31|504.19|501.31|504.19|501.31|504.19|501.31|0
1653563890000|2022-05-26 11:18:10|504.44|501.56|504.57|501.69|504.57|501.69|504.44|501.56|0
1653563900000|2022-05-26 11:18:20|504.19|501.31|504.08|501.2|504.19|501.31|503.95|501.07|0
1653563910000|2022-05-26 11:18:30|504.19|501.31|503.95|501.07|504.19|501.31|503.95|501.07|0
1653563920000|2022-05-26 11:18:40|504.19|501.31|503.7|500.82|504.19|501.31|503.7|500.82|0
1653563930000|2022-05-26 11:18:50|503.45|500.57|502.96|500.08|503.45|500.57|502.96|500.08|0
1653563940000|2022-05-26 11:19:00|502.71|499.83|501.76|498.88|502.96|500.08|501.76|498.88|0
1653563950000|2022-05-26 11:19:10|501.51|498.63|501.76|498.88|502.01|499.13|501.51|498.63|0
1653563960000|2022-05-26 11:19:20|501.69|498.81|501.45|498.57|501.69|498.81|501.45|498.57|0
1653563970000|2022-05-26 11:19:30|501.69|498.81|500.95|498.07|501.69|498.81|500.95|498.07|0
1653563980000|2022-05-26 11:19:40|501.2|498.32|501.69|498.81|501.69|498.81|501.2|498.32|0
1653563990000|2022-05-26 11:19:50|501.45|498.57|502.43|499.55|502.43|499.55|501.45|498.57|0
1653564000000|2022-05-26 11:20:00|502.19|499.31|501.69|498.81|502.19|499.31|501.69|498.81|0
1653564010000|2022-05-26 11:20:10|501.94|499.06|502.19|499.31|502.19|499.31|501.94|499.06|0
1653564020000|2022-05-26 11:20:20|501.94|499.06|502.68|499.8|502.68|499.8|501.94|499.06|0
1653564030000|2022-05-26 11:20:30|502.43|499.55|502.43|499.55|502.43|499.55|502.43|499.55|0
1653564040000|2022-05-26 11:20:40|502.32|499.44|502.68|499.8|502.68|499.8|502.32|499.44|0
1653564050000|2022-05-26 11:20:50|502.93|500.05|503.18|500.3|503.18|500.3|502.68|499.8|0
1653564060000|2022-05-26 11:21:00|501.94|499.06|501.69|498.81|501.94|499.06|501.58|498.7|0
1653564070000|2022-05-26 11:21:10|501.2|498.32|500.21|497.33|501.2|498.32|500.21|497.33|0
1653564080000|2022-05-26 11:21:20|500.09|497.21|499.47|496.59|500.09|497.21|499.47|496.59|0
1653564090000|2022-05-26 11:21:30|499.23|496.35|497.99|495.11|499.23|496.35|497.99|495.11|0
1653564100000|2022-05-26 11:21:40|496.76|493.88|497.99|495.11|497.99|495.11|496.76|493.88|0
1653564110000|2022-05-26 11:21:50|497.74|494.86|498.48|495.6|498.48|495.6|497.74|494.86|0
1653564120000|2022-05-26 11:22:00|497.99|495.11|498.24|495.36|498.48|495.6|497.5|494.62|0
1653564130000|2022-05-26 11:22:10|498.48|495.6|498.24|495.36|498.48|495.6|497.99|495.11|0
1653564140000|2022-05-26 11:22:20|498.37|495.49|498.48|495.6|498.48|495.6|498.24|495.36|0
1653564150000|2022-05-26 11:22:30|498.24|495.36|498.24|495.36|498.48|495.6|498.24|495.36|0
1653564160000|2022-05-26 11:22:40|497.99|495.11|497.5|494.62|497.99|495.11|497.5|494.62|0
1653564170000|2022-05-26 11:22:50|497.74|494.86|497.5|494.62|497.74|494.86|497.5|494.62|0
1653564180000|2022-05-26 11:23:00|497.74|494.86|498.12|495.24|498.12|495.24|497.38|494.5|0
1653564190000|2022-05-26 11:23:10|498.24|495.36|498.24|495.36|498.98|496.1|498.24|495.36|0
1653564200000|2022-05-26 11:23:20|498.37|495.49|497.99|495.11|498.37|495.49|497.99|495.11|0
1653564210000|2022-05-26 11:23:30|498.24|495.36|498.12|495.24|498.48|495.6|498.12|495.24|0
1653564220000|2022-05-26 11:23:40|498.24|495.36|498.24|495.36|498.73|495.85|498.24|495.36|0
1653564230000|2022-05-26 11:23:50|497.5|494.62|497|494.12|497.74|494.86|497|494.12|0
1653564240000|2022-05-26 11:24:00|497.25|494.37|497.99|495.11|497.99|495.11|497.25|494.37|0
1653564250000|2022-05-26 11:24:10|497.74|494.86|497.25|494.37|497.74|494.86|497.25|494.37|0
1653564260000|2022-05-26 11:24:20|497.5|494.62|497.99|495.11|497.99|495.11|497.5|494.62|0
1653564270000|2022-05-26 11:24:30|497.74|494.86|497.74|494.86|497.74|494.86|497.74|494.86|0
1653564280000|2022-05-26 11:24:40|497.99|495.11|497.25|494.37|497.99|495.11|497.25|494.37|0
1653564290000|2022-05-26 11:24:50|497|494.12|496.51|493.63|497|494.12|496.51|493.63|0
1653564300000|2022-05-26 11:25:00|496.76|493.88|496.76|493.88|496.76|493.88|496.64|493.76|0
1653564310000|2022-05-26 11:25:10|496.51|493.63|497.13|494.25|497.13|494.25|496.51|493.63|0
1653564320000|2022-05-26 11:25:20|497.25|494.37|496.76|493.88|497.25|494.37|496.76|493.88|0
1653564330000|2022-05-26 11:25:30|497.25|494.37|497.5|494.62|497.5|494.62|497.25|494.37|0
1653564340000|2022-05-26 11:25:40|497.74|494.86|497.74|494.86|497.74|494.86|497.5|494.62|0
1653564350000|2022-05-26 11:25:50|497.5|494.62|497.5|494.62|497.5|494.62|497.5|494.62|0
1653564360000|2022-05-26 11:26:00|497.74|494.86|498.24|495.36|498.24|495.36|497.5|494.62|0
1653564370000|2022-05-26 11:26:10|498.48|495.6|497.99|495.11|498.48|495.6|497.99|495.11|0
1653564380000|2022-05-26 11:26:20|498.24|495.36|498.48|495.6|498.48|495.6|498.24|495.36|0
1653564390000|2022-05-26 11:26:30|498.73|495.85|498.73|495.85|498.73|495.85|498.73|495.85|0
1653564400000|2022-05-26 11:26:40|498.61|495.73|498.12|495.24|498.61|495.73|497.99|495.11|0
1653564410000|2022-05-26 11:26:50|497.99|495.11|497.74|494.86|497.99|495.11|497.5|494.62|0
1653564420000|2022-05-26 11:27:00|497.63|494.75|497.25|494.37|497.63|494.75|497|494.12|0
1653564430000|2022-05-26 11:27:10|497.38|494.5|497.25|494.37|497.38|494.5|497.25|494.37|0
1653564440000|2022-05-26 11:27:20|497.13|494.25|497.13|494.25|497.25|494.37|497.13|494.25|0
1653564450000|2022-05-26 11:27:30|497|494.12|496.51|493.63|497|494.12|496.15|493.27|0
1653564460000|2022-05-26 11:27:40|497|494.12|496.76|493.88|497|494.12|496.76|493.88|0
1653564470000|2022-05-26 11:27:50|496.51|493.63|497|494.12|497|494.12|496.51|493.63|0
1653564480000|2022-05-26 11:28:00|496.76|493.88|496.51|493.63|496.76|493.88|496.26|493.38|0
1653564490000|2022-05-26 11:28:10|496.26|493.38|494.78|491.9|496.26|493.38|494.78|491.9|0
1653564500000|2022-05-26 11:28:20|495.03|492.15|494.54|491.66|495.03|492.15|494.54|491.66|0
1653564510000|2022-05-26 11:28:30|494.29|491.41|494.17|491.29|494.42|491.54|494.17|491.29|0
1653564520000|2022-05-26 11:28:40|494.29|491.41|493.3|490.42|494.29|491.41|493.3|490.42|0
1653564530000|2022-05-26 11:28:50|493.06|490.18|493.3|490.42|493.3|490.42|493.06|490.18|0
1653564540000|2022-05-26 11:29:00|493.8|490.92|494.91|492.03|494.91|492.03|493.8|490.92|0
1653564550000|2022-05-26 11:29:10|494.78|491.9|494.78|491.9|494.78|491.9|494.54|491.66|0
1653564560000|2022-05-26 11:29:20|493.8|490.92|495.03|492.15|495.03|492.15|493.8|490.92|0
1653564570000|2022-05-26 11:29:30|495.28|492.4|494.54|491.66|495.28|492.4|494.54|491.66|0
1653564580000|2022-05-26 11:29:40|494.04|491.16|494.04|491.16|494.04|491.16|494.04|491.16|0
1653564600000|2022-05-26 11:30:00|493.8|490.92|493.55|490.67|493.8|490.92|493.55|490.67|0
1653564610000|2022-05-26 11:30:10|493.8|490.92|493.55|490.67|494.04|491.16|493.3|490.42|0
1653564620000|2022-05-26 11:30:20|493.68|490.8|493.8|490.92|493.8|490.92|493.68|490.8|0
1653564630000|2022-05-26 11:30:30|494.04|491.16|495.03|492.15|495.03|492.15|494.04|491.16|0
1653564640000|2022-05-26 11:30:40|494.78|491.9|495.03|492.15|495.28|492.4|494.78|491.9|0
1653564650000|2022-05-26 11:30:50|494.78|491.9|495.03|492.15|495.03|492.15|494.78|491.9|0
1653564660000|2022-05-26 11:31:00|495.28|492.4|495.52|492.64|495.52|492.64|495.28|492.4|0
1653564670000|2022-05-26 11:31:10|495.28|492.4|496.02|493.14|496.02|493.14|495.28|492.4|0
1653564680000|2022-05-26 11:31:20|496.51|493.63|496.26|493.38|496.51|493.63|496.02|493.14|0
1653564690000|2022-05-26 11:31:30|496.51|493.63|496.51|493.63|496.51|493.63|496.51|493.63|0
1653564700000|2022-05-26 11:31:40|496.02|493.14|495.77|492.89|496.02|493.14|495.52|492.64|0
1653564710000|2022-05-26 11:31:50|495.52|492.64|495.28|492.4|495.52|492.64|495.03|492.15|0
1653564720000|2022-05-26 11:32:00|496.51|493.63|497.5|494.62|497.5|494.62|496.51|493.63|0
1653564730000|2022-05-26 11:32:10|497.74|494.86|497.87|494.99|498.24|495.36|497.74|494.86|0
1653564740000|2022-05-26 11:32:20|497.99|495.11|498.98|496.1|498.98|496.1|497.99|495.11|0
1653564750000|2022-05-26 11:32:30|498.73|495.85|499.72|496.84|499.72|496.84|498.73|495.85|0
1653564760000|2022-05-26 11:32:40|499.47|496.59|498.86|495.98|499.47|496.59|498.73|495.85|0
1653564770000|2022-05-26 11:32:50|498.98|496.1|499.22|496.34|499.22|496.34|498.98|496.1|0
1653564780000|2022-05-26 11:33:00|499.6|496.72|499.22|496.34|499.72|496.84|499.22|496.34|0
1653564790000|2022-05-26 11:33:10|498.73|495.85|499.22|496.34|499.22|496.34|498.73|495.85|0
1653564800000|2022-05-26 11:33:20|498.98|496.1|499.22|496.34|499.22|496.34|498.98|496.1|0
1653564810000|2022-05-26 11:33:30|498.86|495.98|498.73|495.85|498.98|496.1|498.73|495.85|0
1653564820000|2022-05-26 11:33:40|498.48|495.6|498.98|496.1|498.98|496.1|498.48|495.6|0
1653564830000|2022-05-26 11:33:50|499.11|496.23|498.48|495.6|499.11|496.23|498.48|495.6|0
1653564840000|2022-05-26 11:34:00|498.73|495.85|498.98|496.1|498.98|496.1|498.73|495.85|0
1653564850000|2022-05-26 11:34:10|498.86|495.98|499.22|496.34|499.22|496.34|498.86|495.98|0
1653564870000|2022-05-26 11:34:30|499.35|496.47|499.22|496.34|499.47|496.59|499.22|496.34|0
1653564880000|2022-05-26 11:34:40|499.47|496.59|499.96|497.08|499.96|497.08|499.47|496.59|0
1653564890000|2022-05-26 11:34:50|499.72|496.84|499.72|496.84|499.85|496.97|499.6|496.72|0
1653564900000|2022-05-26 11:35:00|499.96|497.08|500.59|497.71|500.7|497.82|499.96|497.08|0
1653564910000|2022-05-26 11:35:10|500.21|497.33|499.72|496.84|500.21|497.33|499.72|496.84|0
1653564920000|2022-05-26 11:35:20|499.96|497.08|500.46|497.58|500.46|497.58|499.96|497.08|0
1653564930000|2022-05-26 11:35:30|500.7|497.82|500.95|498.07|500.95|498.07|500.7|497.82|0
1653564940000|2022-05-26 11:35:40|500.7|497.82|500.95|498.07|500.95|498.07|500.46|497.58|0
1653564950000|2022-05-26 11:35:50|501.2|498.32|501.2|498.32|501.2|498.32|500.95|498.07|0
1653564960000|2022-05-26 11:36:00|501.33|498.45|501.2|498.32|501.45|498.57|501.2|498.32|0
1653564970000|2022-05-26 11:36:10|500.7|497.82|500.7|497.82|500.7|497.82|500.7|497.82|0
1653564980000|2022-05-26 11:36:20|500.46|497.58|500.95|498.07|500.95|498.07|500.46|497.58|0
1653564990000|2022-05-26 11:36:30|501.2|498.32|501.69|498.81|501.94|499.06|501.2|498.32|0
1653565000000|2022-05-26 11:36:40|501.45|498.57|501.2|498.32|501.69|498.81|501.2|498.32|0
1653565010000|2022-05-26 11:36:50|501.33|498.45|501.2|498.32|501.45|498.57|501.2|498.32|0
1653565020000|2022-05-26 11:37:00|501.33|498.45|501.08|498.2|501.45|498.57|501.08|498.2|0
1653565030000|2022-05-26 11:37:10|500.95|498.07|500.7|497.82|500.95|498.07|500.7|497.82|0
1653565040000|2022-05-26 11:37:20|500.46|497.58|500.34|497.46|500.7|497.82|500.34|497.46|0
1653565050000|2022-05-26 11:37:30|500.46|497.58|500.46|497.58|500.46|497.58|500.34|497.46|0
1653565060000|2022-05-26 11:37:40|500.34|497.46|500.34|497.46|500.34|497.46|500.34|497.46|0
1653565070000|2022-05-26 11:37:50|499.96|497.08|498.98|496.1|499.96|497.08|498.98|496.1|0
1653565080000|2022-05-26 11:38:00|499.22|496.34|498.48|495.6|499.22|496.34|498.48|495.6|0
1653565090000|2022-05-26 11:38:10|498.24|495.36|497.74|494.86|498.24|495.36|497.74|494.86|0
1653565100000|2022-05-26 11:38:20|498.24|495.36|498.48|495.6|498.48|495.6|498.24|495.36|0
1653565110000|2022-05-26 11:38:30|498.73|495.85|498.73|495.85|498.73|495.85|498.61|495.73|0
1653565120000|2022-05-26 11:38:40|498.48|495.6|497.99|495.11|498.48|495.6|497.99|495.11|0
1653565130000|2022-05-26 11:38:50|498.24|495.36|497.99|495.11|498.24|495.36|497.99|495.11|0
1653565140000|2022-05-26 11:39:00|497.74|494.86|498.24|495.36|498.48|495.6|497.74|494.86|0
1653565150000|2022-05-26 11:39:10|498.48|495.6|498.48|495.6|498.48|495.6|498.48|495.6|0
1653565160000|2022-05-26 11:39:20|498.98|496.1|498.24|495.36|498.98|496.1|497.99|495.11|0
1653565170000|2022-05-26 11:39:30|497.99|495.11|497.87|494.99|498.24|495.36|497.87|494.99|0
1653565180000|2022-05-26 11:39:40|497.99|495.11|497.99|495.11|498.24|495.36|497.99|495.11|0
1653565190000|2022-05-26 11:39:50|498.24|495.36|498.24|495.36|498.24|495.36|498.12|495.24|0
1653565200000|2022-05-26 11:40:00|498.48|495.6|498.48|495.6|498.73|495.85|498.48|495.6|0
1653565210000|2022-05-26 11:40:10|498.73|495.85|498.98|496.1|498.98|496.1|498.73|495.85|0
1653565220000|2022-05-26 11:40:20|499.22|496.34|499.22|496.34|499.22|496.34|498.98|496.1|0
1653565230000|2022-05-26 11:40:30|499.47|496.59|499.47|496.59|499.47|496.59|499.22|496.34|0
1653565240000|2022-05-26 11:40:40|499.22|496.34|498.48|495.6|499.22|496.34|498.48|495.6|0
1653565250000|2022-05-26 11:40:50|498.24|495.36|497.74|494.86|498.24|495.36|497.5|494.62|0
1653565260000|2022-05-26 11:41:00|498.24|495.36|497.5|494.62|498.24|495.36|497.5|494.62|0
1653565270000|2022-05-26 11:41:10|497.25|494.37|498.24|495.36|498.48|495.6|497.25|494.37|0
1653565280000|2022-05-26 11:41:20|498.48|495.6|498.48|495.6|498.61|495.73|498.48|495.6|0
1653565290000|2022-05-26 11:41:30|498.36|495.48|498.48|495.6|498.48|495.6|498.36|495.48|0
1653565300000|2022-05-26 11:41:40|497.5|494.62|497.5|494.62|497.62|494.74|497.5|494.62|0
1653565310000|2022-05-26 11:41:50|497.62|494.74|498.24|495.36|498.24|495.36|497.62|494.74|0
1653565320000|2022-05-26 11:42:00|497.5|494.62|497.5|494.62|497.5|494.62|497.5|494.62|0
1653565330000|2022-05-26 11:42:10|497.74|494.86|497.5|494.62|497.74|494.86|497|494.12|0
1653565340000|2022-05-26 11:42:20|497.99|495.11|497.99|495.11|498.24|495.36|497.99|495.11|0
1653565350000|2022-05-26 11:42:30|498.12|495.24|497.99|495.11|498.12|495.24|497.99|495.11|0
1653565360000|2022-05-26 11:42:40|497.74|494.86|497.99|495.11|497.99|495.11|497.74|494.86|0
1653565370000|2022-05-26 11:42:50|498.24|495.36|498.73|495.85|498.73|495.85|498.24|495.36|0
1653565380000|2022-05-26 11:43:00|498.86|495.98|499.22|496.34|499.22|496.34|498.86|495.98|0
1653565390000|2022-05-26 11:43:10|499.35|496.47|498.73|495.85|499.35|496.47|498.48|495.6|0
1653565400000|2022-05-26 11:43:20|498.36|495.48|498.24|495.36|498.36|495.48|498.24|495.36|0
1653565410000|2022-05-26 11:43:30|498.48|495.6|498.48|495.6|498.73|495.85|498.24|495.36|0
1653565420000|2022-05-26 11:43:40|498.73|495.85|498.48|495.6|498.73|495.85|498.48|495.6|0
1653565430000|2022-05-26 11:43:50|498.98|496.1|498.73|495.85|498.98|496.1|498.73|495.85|0
1653565440000|2022-05-26 11:44:00|498.24|495.36|498.48|495.6|498.48|495.6|498.24|495.36|0
1653565450000|2022-05-26 11:44:10|498.98|496.1|498.98|496.1|498.98|496.1|498.73|495.85|0
1653565460000|2022-05-26 11:44:20|499.1|496.22|499.1|496.22|499.1|496.22|499.1|496.22|0
1653565470000|2022-05-26 11:44:30|498.98|496.1|498.73|495.85|499.1|496.22|498.73|495.85|0
1653565480000|2022-05-26 11:44:40|498.98|496.1|498.98|496.1|498.98|496.1|498.98|496.1|0
1653565490000|2022-05-26 11:44:50|499.22|496.34|499.35|496.47|499.35|496.47|499.22|496.34|0
1653565500000|2022-05-26 11:45:00|499.22|496.34|499.47|496.59|499.47|496.59|499.22|496.34|0
1653565510000|2022-05-26 11:45:10|499.72|496.84|499.96|497.08|499.96|497.08|499.72|496.84|0
1653565520000|2022-05-26 11:45:20|499.72|496.84|499.84|496.96|499.84|496.96|499.47|496.59|0
1653565530000|2022-05-26 11:45:30|499.72|496.84|499.47|496.59|499.96|497.08|499.47|496.59|0
1653565540000|2022-05-26 11:45:40|499.35|496.47|499.1|496.22|499.35|496.47|499.1|496.22|0
1653565550000|2022-05-26 11:45:50|498.98|496.1|499.47|496.59|499.47|496.59|498.98|496.1|0
1653565560000|2022-05-26 11:46:00|499.1|496.22|499.22|496.34|499.22|496.34|499.1|496.22|0
1653565580000|2022-05-26 11:46:20|499.47|496.59|499.22|496.34|499.47|496.59|499.22|496.34|0
1653565590000|2022-05-26 11:46:30|498.98|496.1|498.98|496.1|498.98|496.1|498.98|496.1|0
1653565600000|2022-05-26 11:46:40|499.35|496.47|499.35|496.47|499.35|496.47|499.35|496.47|0
1653565610000|2022-05-26 11:46:50|499.22|496.34|498.73|495.85|499.22|496.34|498.48|495.6|0
1653565620000|2022-05-26 11:47:00|498.98|496.1|498.98|496.1|498.98|496.1|498.98|496.1|0
1653565630000|2022-05-26 11:47:10|498.48|495.6|497.5|494.62|498.48|495.6|497.5|494.62|0
1653565640000|2022-05-26 11:47:20|497.38|494.5|497.38|494.5|497.74|494.86|497.38|494.5|0
1653565650000|2022-05-26 11:47:30|497.25|494.37|496.88|494|497.25|494.37|496.88|494|0
1653565660000|2022-05-26 11:47:40|497.5|494.62|497.38|494.5|497.5|494.62|497.38|494.5|0
1653565670000|2022-05-26 11:47:50|497.5|494.62|497.25|494.37|497.5|494.62|497.25|494.37|0
1653565680000|2022-05-26 11:48:00|497.5|494.62|497|494.12|497.74|494.86|497|494.12|0
1653565690000|2022-05-26 11:48:10|496.75|493.87|496.39|493.51|496.75|493.87|496.39|493.51|0
1653565700000|2022-05-26 11:48:20|496.75|493.87|496.75|493.87|497|494.12|496.51|493.63|0
1653565710000|2022-05-26 11:48:30|496.51|493.63|496.75|493.87|496.75|493.87|496.51|493.63|0
1653565720000|2022-05-26 11:48:40|496.51|493.63|496.75|493.87|496.75|493.87|496.51|493.63|0
1653565730000|2022-05-26 11:48:50|496.51|493.63|496.75|493.87|496.75|493.87|496.51|493.63|0
1653565740000|2022-05-26 11:49:00|497|494.12|497.13|494.25|497.13|494.25|496.75|493.87|0
1653565750000|2022-05-26 11:49:10|496.51|493.63|497.99|495.11|497.99|495.11|496.51|493.63|0
1653565760000|2022-05-26 11:49:20|496.64|493.76|496.51|493.63|496.64|493.76|496.26|493.38|0
1653565770000|2022-05-26 11:49:30|496.26|493.38|496.75|493.87|496.75|493.87|496.26|493.38|0
1653565780000|2022-05-26 11:49:40|496.64|493.76|496.88|494|496.88|494|496.64|493.76|0
1653565790000|2022-05-26 11:49:50|496.75|493.87|496.75|493.87|497|494.12|496.75|493.87|0
1653565800000|2022-05-26 11:50:00|497|494.12|497|494.12|497|494.12|497|494.12|0
1653565810000|2022-05-26 11:50:10|497.25|494.37|497.25|494.37|497.25|494.37|497|494.12|0
1653565820000|2022-05-26 11:50:20|497|494.12|496.75|493.87|497|494.12|496.75|493.87|0
1653565830000|2022-05-26 11:50:30|496.64|493.76|496.88|494|497.25|494.37|496.64|493.76|0
1653565840000|2022-05-26 11:50:40|497|494.12|497.49|494.61|497.49|494.61|497|494.12|0
1653565850000|2022-05-26 11:50:50|497.25|494.37|497.25|494.37|497.49|494.61|497.25|494.37|0
1653565860000|2022-05-26 11:51:00|497|494.12|497.13|494.25|497.13|494.25|497|494.12|0
1653565870000|2022-05-26 11:51:10|497|494.12|496.88|494|497|494.12|496.75|493.87|0
1653565880000|2022-05-26 11:51:20|496.75|493.87|496.26|493.38|496.75|493.87|496.26|493.38|0
1653565890000|2022-05-26 11:51:30|496.39|493.51|496.39|493.51|496.51|493.63|496.26|493.38|0
1653565900000|2022-05-26 11:51:40|496.51|493.63|496.51|493.63|496.75|493.87|496.51|493.63|0
1653565910000|2022-05-26 11:51:50|496.26|493.38|496.26|493.38|496.26|493.38|496.26|493.38|0
1653565920000|2022-05-26 11:52:00|496.01|493.13|496.26|493.38|496.26|493.38|496.01|493.13|0
1653565930000|2022-05-26 11:52:10|496.01|493.13|496.51|493.63|496.51|493.63|496.01|493.13|0
1653565940000|2022-05-26 11:52:20|495.9|493.02|496.51|493.63|496.51|493.63|495.77|492.89|0
1653565950000|2022-05-26 11:52:30|496.75|493.87|496.75|493.87|496.75|493.87|496.75|493.87|0
1653565960000|2022-05-26 11:52:40|496.88|494|497.25|494.37|497.25|494.37|496.88|494|0
1653565970000|2022-05-26 11:52:50|497.38|494.5|497.49|494.61|497.49|494.61|497.25|494.37|0
1653565980000|2022-05-26 11:53:00|497.38|494.5|497.99|495.11|497.99|495.11|497.38|494.5|0
1653565990000|2022-05-26 11:53:10|498.23|495.35|498.48|495.6|498.48|495.6|497.99|495.11|0
1653566000000|2022-05-26 11:53:20|498.23|495.35|498.73|495.85|498.73|495.85|498.23|495.35|0
1653566010000|2022-05-26 11:53:30|498.98|496.1|499.22|496.34|499.22|496.34|498.98|496.1|0
1653566020000|2022-05-26 11:53:40|498.98|496.1|498.97|496.09|498.98|496.1|498.73|495.85|0
1653566030000|2022-05-26 11:53:50|498.73|495.85|498.97|496.09|498.97|496.09|498.73|495.85|0
1653566040000|2022-05-26 11:54:00|498.23|495.35|498.48|495.6|498.48|495.6|498.23|495.35|0
1653566050000|2022-05-26 11:54:10|498.23|495.35|499.96|497.08|499.96|497.08|497.99|495.11|0
1653566060000|2022-05-26 11:54:20|499.47|496.59|499.35|496.47|499.47|496.59|499.35|496.47|0
1653566070000|2022-05-26 11:54:30|499.22|496.34|499.47|496.59|499.47|496.59|499.22|496.34|0
1653566080000|2022-05-26 11:54:40|499.72|496.84|499.47|496.59|499.72|496.84|499.47|496.59|0
1653566090000|2022-05-26 11:54:50|499.6|496.72|499.84|496.96|499.84|496.96|499.22|496.34|0
1653566100000|2022-05-26 11:55:00|499.96|497.08|499.96|497.08|499.96|497.08|499.96|497.08|0
1653566110000|2022-05-26 11:55:10|500.58|497.7|500.95|498.07|500.95|498.07|500.58|497.7|0
1653566120000|2022-05-26 11:55:20|500.7|497.82|501.2|498.32|501.2|498.32|500.46|497.58|0
1653566130000|2022-05-26 11:55:30|500.95|498.07|501.69|498.81|501.69|498.81|500.95|498.07|0
1653566140000|2022-05-26 11:55:40|501.94|499.06|502.18|499.3|502.18|499.3|501.69|498.81|0
1653566150000|2022-05-26 11:55:50|502.07|499.19|502.43|499.55|502.43|499.55|502.07|499.19|0
1653566160000|2022-05-26 11:56:00|502.68|499.8|502.43|499.55|502.68|499.8|502.43|499.55|0
1653566170000|2022-05-26 11:56:10|502.31|499.43|501.69|498.81|502.31|499.43|501.69|498.81|0
1653566180000|2022-05-26 11:56:20|501.82|498.94|501.44|498.56|501.82|498.94|501.44|498.56|0
1653566190000|2022-05-26 11:56:30|501.69|498.81|501.94|499.06|501.94|499.06|501.69|498.81|0
1653566200000|2022-05-26 11:56:40|501.82|498.94|502.18|499.3|502.18|499.3|501.82|498.94|0
1653566210000|2022-05-26 11:56:50|501.94|499.06|501.2|498.32|501.94|499.06|501.2|498.32|0
1653566220000|2022-05-26 11:57:00|501.08|498.2|500.95|498.07|501.08|498.2|500.95|498.07|0
1653566230000|2022-05-26 11:57:10|500.7|497.82|500.21|497.33|500.7|497.82|500.21|497.33|0
1653566240000|2022-05-26 11:57:20|500.7|497.82|500.46|497.58|500.7|497.82|500.46|497.58|0
1653566250000|2022-05-26 11:57:30|500.7|497.82|500.95|498.07|500.95|498.07|500.7|497.82|0
1653566260000|2022-05-26 11:57:40|500.83|497.95|501.08|498.2|501.08|498.2|500.83|497.95|0
1653566270000|2022-05-26 11:57:50|501.2|498.32|500.95|498.07|501.2|498.32|500.95|498.07|0
1653566280000|2022-05-26 11:58:00|501.2|498.32|501.44|498.56|501.44|498.56|501.2|498.32|0
1653566290000|2022-05-26 11:58:10|501.69|498.81|501.82|498.94|501.82|498.94|501.69|498.81|0
1653566300000|2022-05-26 11:58:20|501.44|498.56|501.08|498.2|501.44|498.56|500.95|498.07|0
1653566310000|2022-05-26 11:58:30|500.95|498.07|500.95|498.07|500.95|498.07|500.83|497.95|0
1653566320000|2022-05-26 11:58:40|500.83|497.95|500.7|497.82|500.83|497.95|500.7|497.82|0
1653566330000|2022-05-26 11:58:50|500.58|497.7|500.95|498.07|500.95|498.07|500.58|497.7|0
1653566340000|2022-05-26 11:59:00|501.2|498.32|501.2|498.32|501.2|498.32|501.2|498.32|0
1653566350000|2022-05-26 11:59:10|501.94|499.06|502.43|499.55|502.43|499.55|501.94|499.06|0
1653566360000|2022-05-26 11:59:20|502.18|499.3|502.18|499.3|502.18|499.3|502.06|499.18|0
1653566370000|2022-05-26 11:59:30|501.94|499.06|501.44|498.56|501.94|499.06|501.44|498.56|0
1653566380000|2022-05-26 11:59:40|501.2|498.32|500.95|498.07|501.2|498.32|500.7|497.82|0
1653566390000|2022-05-26 11:59:50|500.83|497.95|500.7|497.82|500.95|498.07|500.7|497.82|0
1653566400000|2022-05-26 12:00:00|501.2|498.32|500.95|498.07|501.2|498.32|500.95|498.07|0
1653566410000|2022-05-26 12:00:10|501.08|498.2|501.69|498.81|501.69|498.81|501.08|498.2|0
1653566420000|2022-05-26 12:00:20|501.57|498.69|501.94|499.06|502.06|499.18|501.44|498.56|0
1653566430000|2022-05-26 12:00:30|502.18|499.3|502.18|499.3|502.18|499.3|502.18|499.3|0
1653566440000|2022-05-26 12:00:40|502.31|499.43|502.43|499.55|502.43|499.55|502.18|499.3|0
1653566450000|2022-05-26 12:00:50|502.18|499.3|501.69|498.81|502.18|499.3|501.69|498.81|0
1653566460000|2022-05-26 12:01:00|501.94|499.06|501.94|499.06|501.94|499.06|501.94|499.06|0
1653566470000|2022-05-26 12:01:10|502.18|499.3|501.94|499.06|502.18|499.3|501.69|498.81|0
1653566480000|2022-05-26 12:01:20|502.18|499.3|502.18|499.3|502.18|499.3|502.18|499.3|0
1653566490000|2022-05-26 12:01:30|502.43|499.55|502.43|499.55|502.43|499.55|502.43|499.55|0
1653566500000|2022-05-26 12:01:40|502.18|499.3|502.92|500.04|502.92|500.04|502.18|499.3|0
1653566510000|2022-05-26 12:01:50|502.68|499.8|503.17|500.29|503.17|500.29|502.68|499.8|0
1653566520000|2022-05-26 12:02:00|503.42|500.54|503.66|500.78|503.66|500.78|503.42|500.54|0
1653566530000|2022-05-26 12:02:10|503.42|500.54|503.17|500.29|503.42|500.54|503.17|500.29|0
1653566540000|2022-05-26 12:02:20|503.66|500.78|503.79|500.91|503.79|500.91|503.66|500.78|0
1653566550000|2022-05-26 12:02:30|503.66|500.78|503.66|500.78|503.66|500.78|503.66|500.78|0
1653566560000|2022-05-26 12:02:40|503.91|501.03|503.66|500.78|503.91|501.03|503.66|500.78|0
1653566570000|2022-05-26 12:02:50|503.91|501.03|503.91|501.03|503.91|501.03|503.91|501.03|0
1653566580000|2022-05-26 12:03:00|504.04|501.16|503.66|500.78|504.04|501.16|503.66|500.78|0
1653566590000|2022-05-26 12:03:10|503.42|500.54|503.42|500.54|503.66|500.78|503.42|500.54|0
1653566600000|2022-05-26 12:03:20|503.66|500.78|503.66|500.78|503.66|500.78|503.66|500.78|0
1653566610000|2022-05-26 12:03:30|503.42|500.54|503.42|500.54|503.42|500.54|503.17|500.29|0
1653566620000|2022-05-26 12:03:40|503.17|500.29|503.17|500.29|503.17|500.29|503.17|500.29|0
1653566630000|2022-05-26 12:03:50|502.92|500.04|501.94|499.06|502.92|500.04|501.94|499.06|0
1653566640000|2022-05-26 12:04:00|502.06|499.18|502.18|499.3|502.18|499.3|501.94|499.06|0
1653566650000|2022-05-26 12:04:10|501.94|499.06|502.43|499.55|502.43|499.55|501.94|499.06|0
1653566660000|2022-05-26 12:04:20|502.56|499.68|502.43|499.55|502.56|499.68|502.43|499.55|0
1653566670000|2022-05-26 12:04:30|502.18|499.3|502.18|499.3|502.18|499.3|502.18|499.3|0
1653566680000|2022-05-26 12:04:40|502.43|499.55|502.43|499.55|502.43|499.55|502.43|499.55|0
1653566690000|2022-05-26 12:04:50|502.18|499.3|502.56|499.68|502.56|499.68|502.18|499.3|0
1653566700000|2022-05-26 12:05:00|502.81|499.93|502.92|500.04|502.92|500.04|502.81|499.93|0
1653566710000|2022-05-26 12:05:10|503.42|500.54|503.66|500.78|503.66|500.78|503.42|500.54|0
1653566720000|2022-05-26 12:05:20|503.42|500.54|503.17|500.29|503.42|500.54|503.17|500.29|0
1653566730000|2022-05-26 12:05:30|503.42|500.54|503.42|500.54|503.42|500.54|503.42|500.54|0
1653566740000|2022-05-26 12:05:40|503.66|500.78|503.91|501.03|503.91|501.03|503.66|500.78|0
1653566750000|2022-05-26 12:05:50|503.66|500.78|503.66|500.78|503.66|500.78|503.42|500.54|0
1653566760000|2022-05-26 12:06:00|503.42|500.54|504.41|501.53|504.41|501.53|503.42|500.54|0
1653566770000|2022-05-26 12:06:10|504.65|501.77|505.15|502.27|505.15|502.27|504.65|501.77|0
1653566790000|2022-05-26 12:06:30|505.27|502.39|505.39|502.51|505.39|502.51|505.27|502.39|0
1653566800000|2022-05-26 12:06:40|504.9|502.02|504.9|502.02|505.15|502.27|504.9|502.02|0
1653566810000|2022-05-26 12:06:50|505.39|502.51|505.15|502.27|505.39|502.51|505.15|502.27|0
1653566820000|2022-05-26 12:07:00|504.9|502.02|504.9|502.02|504.9|502.02|504.9|502.02|0
1653566830000|2022-05-26 12:07:10|505.03|502.15|504.9|502.02|505.03|502.15|504.9|502.02|0
1653566840000|2022-05-26 12:07:20|505.15|502.27|505.39|502.51|505.39|502.51|505.15|502.27|0
1653566850000|2022-05-26 12:07:30|505.15|502.27|504.9|502.02|505.15|502.27|504.9|502.02|0
1653566860000|2022-05-26 12:07:40|504.78|501.9|505.15|502.27|505.15|502.27|504.78|501.9|0
1653566870000|2022-05-26 12:07:50|505.39|502.51|505.39|502.51|505.39|502.51|505.15|502.27|0
1653566880000|2022-05-26 12:08:00|505.15|502.27|505.39|502.51|505.39|502.51|505.15|502.27|0
1653566890000|2022-05-26 12:08:10|505.64|502.76|505.15|502.27|505.64|502.76|505.15|502.27|0
1653566900000|2022-05-26 12:08:20|504.9|502.02|504.9|502.02|504.9|502.02|504.78|501.9|0
1653566910000|2022-05-26 12:08:30|505.15|502.27|505.64|502.76|505.64|502.76|505.15|502.27|0
1653566920000|2022-05-26 12:08:40|505.39|502.51|505.64|502.76|505.64|502.76|505.39|502.51|0
1653566940000|2022-05-26 12:09:00|505.52|502.64|505.89|503.01|505.89|503.01|505.39|502.51|0
1653566950000|2022-05-26 12:09:10|505.64|502.76|505.77|502.89|505.89|503.01|505.64|502.76|0
1653566960000|2022-05-26 12:09:20|505.15|502.27|505.15|502.27|505.15|502.27|504.9|502.02|0
1653566970000|2022-05-26 12:09:30|504.9|502.02|504.78|501.9|504.9|502.02|504.41|501.53|0
1653566980000|2022-05-26 12:09:40|504.9|502.02|504.9|502.02|504.9|502.02|504.65|501.77|0
1653566990000|2022-05-26 12:09:50|505.15|502.27|505.39|502.51|505.39|502.51|505.15|502.27|0
1653567000000|2022-05-26 12:10:00|505.64|502.76|505.64|502.76|505.64|502.76|505.64|502.76|0
1653567010000|2022-05-26 12:10:10|505.39|502.51|504.9|502.02|505.39|502.51|504.9|502.02|0
1653567020000|2022-05-26 12:10:20|505.15|502.27|505.39|502.51|505.39|502.51|505.15|502.27|0
1653567030000|2022-05-26 12:10:30|505.15|502.27|505.52|502.64|505.52|502.64|505.15|502.27|0
1653567040000|2022-05-26 12:10:40|505.39|502.51|505.52|502.64|505.52|502.64|505.39|502.51|0
1653567050000|2022-05-26 12:10:50|505.64|502.76|505.39|502.51|505.64|502.76|505.39|502.51|0
1653567060000|2022-05-26 12:11:00|505.15|502.27|505.39|502.51|505.39|502.51|505.15|502.27|0
1653567070000|2022-05-26 12:11:10|505.27|502.39|505.15|502.27|505.39|502.51|505.15|502.27|0
1653567080000|2022-05-26 12:11:20|504.9|502.02|504.65|501.77|504.9|502.02|504.65|501.77|0
1653567090000|2022-05-26 12:11:30|504.4|501.52|504.4|501.52|504.53|501.65|504.4|501.52|0
1653567100000|2022-05-26 12:11:40|504.53|501.65|504.65|501.77|504.9|502.02|504.53|501.65|0
1653567110000|2022-05-26 12:11:50|504.9|502.02|504.9|502.02|504.9|502.02|504.78|501.9|0
1653567120000|2022-05-26 12:12:00|504.78|501.9|505.39|502.51|505.39|502.51|504.78|501.9|0
1653567130000|2022-05-26 12:12:10|505.15|502.27|505.15|502.27|505.15|502.27|504.9|502.02|0
1653567140000|2022-05-26 12:12:20|505.39|502.51|505.15|502.27|505.39|502.51|505.15|502.27|0
1653567150000|2022-05-26 12:12:30|505.39|502.51|504.9|502.02|505.39|502.51|504.9|502.02|0
1653567160000|2022-05-26 12:12:40|505.15|502.27|505.15|502.27|505.15|502.27|505.15|502.27|0
1653567170000|2022-05-26 12:12:50|504.9|502.02|504.9|502.02|505.03|502.15|504.9|502.02|0
1653567180000|2022-05-26 12:13:00|504.65|501.77|505.39|502.51|505.39|502.51|504.65|501.77|0
1653567190000|2022-05-26 12:13:10|505.15|502.27|504.9|502.02|505.39|502.51|504.9|502.02|0
1653567200000|2022-05-26 12:13:20|504.65|501.77|504.65|501.77|504.65|501.77|504.65|501.77|0
1653567210000|2022-05-26 12:13:30|504.4|501.52|504.16|501.28|504.4|501.52|504.16|501.28|0
1653567220000|2022-05-26 12:13:40|503.91|501.03|504.16|501.28|504.16|501.28|503.91|501.03|0
1653567230000|2022-05-26 12:13:50|504.29|501.41|504.16|501.28|504.29|501.41|504.16|501.28|0
1653567240000|2022-05-26 12:14:00|503.91|501.03|503.66|500.78|503.91|501.03|503.66|500.78|0
1653567250000|2022-05-26 12:14:10|503.91|501.03|504.4|501.52|504.4|501.52|503.91|501.03|0
1653567260000|2022-05-26 12:14:20|504.16|501.28|504.16|501.28|504.16|501.28|504.16|501.28|0
1653567270000|2022-05-26 12:14:30|504.04|501.16|504.04|501.16|504.16|501.28|504.04|501.16|0
1653567280000|2022-05-26 12:14:40|504.16|501.28|504.53|501.65|504.65|501.77|504.16|501.28|0
1653567290000|2022-05-26 12:14:50|504.65|501.77|504.9|502.02|504.9|502.02|504.65|501.77|0
1653567300000|2022-05-26 12:15:00|504.78|501.9|504.9|502.02|504.9|502.02|504.78|501.9|0
1653567310000|2022-05-26 12:15:10|505.15|502.27|505.39|502.51|505.64|502.76|505.15|502.27|0
1653567320000|2022-05-26 12:15:20|505.64|502.76|506.13|503.25|506.13|503.25|505.39|502.51|0
1653567330000|2022-05-26 12:15:30|506.26|503.38|505.89|503.01|506.38|503.5|505.89|503.01|0
1653567340000|2022-05-26 12:15:40|506.13|503.25|505.89|503.01|506.13|503.25|505.89|503.01|0
1653567350000|2022-05-26 12:15:50|505.64|502.76|505.39|502.51|505.77|502.89|505.39|502.51|0
1653567360000|2022-05-26 12:16:00|505.64|502.76|505.89|503.01|505.89|503.01|505.64|502.76|0
1653567370000|2022-05-26 12:16:10|506.13|503.25|506.13|503.25|506.38|503.5|506.13|503.25|0
1653567380000|2022-05-26 12:16:20|505.89|503.01|506.38|503.5|506.38|503.5|505.89|503.01|0
1653567390000|2022-05-26 12:16:30|507.12|504.24|507.12|504.24|507.12|504.24|507.12|504.24|0
1653567400000|2022-05-26 12:16:40|507.62|504.74|507.37|504.49|508.11|505.23|507.37|504.49|0
1653567410000|2022-05-26 12:16:50|507.12|504.24|507.12|504.24|507.37|504.49|507.12|504.24|0
1653567420000|2022-05-26 12:17:00|507.25|504.37|507.62|504.74|507.86|504.98|507.25|504.37|0
1653567430000|2022-05-26 12:17:10|507.86|504.98|507.62|504.74|508.11|505.23|507.62|504.74|0
1653567440000|2022-05-26 12:17:20|507.37|504.49|507.37|504.49|507.62|504.74|507.37|504.49|0
1653567450000|2022-05-26 12:17:30|507.12|504.24|506.87|503.99|507.12|504.24|506.87|503.99|0
1653567460000|2022-05-26 12:17:40|507.62|504.74|507.37|504.49|507.62|504.74|507.37|504.49|0
1653567470000|2022-05-26 12:17:50|507.5|504.62|507.25|504.37|507.62|504.74|507.25|504.37|0
1653567480000|2022-05-26 12:18:00|507.12|504.24|507.12|504.24|507.12|504.24|507.12|504.24|0
1653567490000|2022-05-26 12:18:10|506.87|503.99|506.63|503.75|506.87|503.99|506.63|503.75|0
1653567500000|2022-05-26 12:18:20|506.38|503.5|506.38|503.5|506.51|503.63|506.38|503.5|0
1653567520000|2022-05-26 12:18:40|506.63|503.75|506.38|503.5|506.63|503.75|506.38|503.5|0
1653567530000|2022-05-26 12:18:50|506.63|503.75|506.38|503.5|506.63|503.75|506.38|503.5|0
1653567540000|2022-05-26 12:19:00|506.63|503.75|506.63|503.75|506.63|503.75|506.63|503.75|0
1653567550000|2022-05-26 12:19:10|506.87|503.99|506.87|503.99|506.87|503.99|506.87|503.99|0
1653567560000|2022-05-26 12:19:20|506.63|503.75|506.38|503.5|506.87|503.99|506.38|503.5|0
1653567570000|2022-05-26 12:19:30|506.63|503.75|506.38|503.5|506.63|503.75|506.38|503.5|0
1653567590000|2022-05-26 12:19:50|506.63|503.75|506.63|503.75|506.63|503.75|506.63|503.75|0
1653567600000|2022-05-26 12:20:00|506.38|503.5|506.63|503.75|506.63|503.75|506.38|503.5|0
1653567610000|2022-05-26 12:20:10|506.51|503.63|506.38|503.5|506.51|503.63|506.38|503.5|0
1653567620000|2022-05-26 12:20:20|506.63|503.75|506.63|503.75|506.63|503.75|506.63|503.75|0
1653567630000|2022-05-26 12:20:30|506.38|503.5|506.38|503.5|506.38|503.5|506.38|503.5|0
1653567640000|2022-05-26 12:20:40|506.63|503.75|506.63|503.75|506.63|503.75|506.63|503.75|0
1653567650000|2022-05-26 12:20:50|506.51|503.63|504.65|501.77|506.51|503.63|504.65|501.77|0
1653567660000|2022-05-26 12:21:00|505.14|502.26|504.9|502.02|505.14|502.26|504.9|502.02|0
1653567670000|2022-05-26 12:21:10|505.39|502.51|505.14|502.26|505.39|502.51|505.14|502.26|0
1653567680000|2022-05-26 12:21:20|505.03|502.15|505.03|502.15|505.03|502.15|505.03|502.15|0
1653567690000|2022-05-26 12:21:30|504.65|501.77|504.4|501.52|504.65|501.77|504.4|501.52|0
1653567700000|2022-05-26 12:21:40|504.53|501.65|506.63|503.75|506.63|503.75|504.4|501.52|0
1653567710000|2022-05-26 12:21:50|506.38|503.5|506.13|503.25|506.38|503.5|506.13|503.25|0
1653567720000|2022-05-26 12:22:00|505.89|503.01|505.89|503.01|505.89|503.01|505.89|503.01|0
1653567730000|2022-05-26 12:22:10|505.77|502.89|504.9|502.02|505.89|503.01|504.9|502.02|0
1653567740000|2022-05-26 12:22:20|504.65|501.77|504.65|501.77|504.65|501.77|504.65|501.77|0
1653567750000|2022-05-26 12:22:30|504.4|501.52|504.16|501.28|504.4|501.52|504.16|501.28|0
1653567760000|2022-05-26 12:22:40|504.29|501.41|504.9|502.02|504.9|502.02|504.29|501.41|0
1653567770000|2022-05-26 12:22:50|504.78|501.9|505.03|502.15|505.14|502.26|504.65|501.77|0
1653567780000|2022-05-26 12:23:00|504.9|502.02|504.9|502.02|504.9|502.02|504.65|501.77|0
1653567790000|2022-05-26 12:23:10|504.65|501.77|504.16|501.28|504.65|501.77|503.91|501.03|0
1653567800000|2022-05-26 12:23:20|504.4|501.52|504.4|501.52|504.4|501.52|504.4|501.52|0
1653567810000|2022-05-26 12:23:30|504.04|501.16|504.4|501.52|504.53|501.65|504.04|501.16|0
1653567820000|2022-05-26 12:23:40|504.29|501.41|504.65|501.77|504.65|501.77|504.29|501.41|0
1653567830000|2022-05-26 12:23:50|504.4|501.52|504.65|501.77|504.65|501.77|504.4|501.52|0
1653567840000|2022-05-26 12:24:00|505.14|502.26|505.27|502.39|505.39|502.51|505.14|502.26|0
1653567850000|2022-05-26 12:24:10|505.03|502.15|505.14|502.26|505.14|502.26|505.03|502.15|0
1653567860000|2022-05-26 12:24:20|505.64|502.76|505.89|503.01|505.89|503.01|505.64|502.76|0
1653567870000|2022-05-26 12:24:30|506.13|503.25|506.13|503.25|506.63|503.75|506.13|503.25|0
1653567880000|2022-05-26 12:24:40|505.89|503.01|505.64|502.76|505.89|503.01|505.64|502.76|0
1653567890000|2022-05-26 12:24:50|505.39|502.51|505.89|503.01|505.89|503.01|505.39|502.51|0
1653567900000|2022-05-26 12:25:00|506.13|503.25|505.89|503.01|506.13|503.25|505.89|503.01|0
1653567910000|2022-05-26 12:25:10|505.77|502.89|505.64|502.76|505.77|502.89|505.64|502.76|0
1653567920000|2022-05-26 12:25:20|505.39|502.51|505.14|502.26|505.39|502.51|505.14|502.26|0
1653567930000|2022-05-26 12:25:30|505.39|502.51|505.77|502.89|505.89|503.01|505.39|502.51|0
1653567940000|2022-05-26 12:25:40|505.64|502.76|505.14|502.26|505.64|502.76|505.14|502.26|0
1653567950000|2022-05-26 12:25:50|505.27|502.39|505.77|502.89|505.89|503.01|505.27|502.39|0
1653567960000|2022-05-26 12:26:00|506.13|503.25|506.38|503.5|506.38|503.5|506.13|503.25|0
1653567970000|2022-05-26 12:26:10|506.63|503.75|506.13|503.25|506.63|503.75|506.13|503.25|0
1653567980000|2022-05-26 12:26:20|506.26|503.38|506.13|503.25|506.26|503.38|506.13|503.25|0
1653567990000|2022-05-26 12:26:30|506.63|503.75|506.26|503.38|506.63|503.75|506.26|503.38|0
1653568000000|2022-05-26 12:26:40|506.13|503.25|506.26|503.38|506.38|503.5|506.13|503.25|0
1653568010000|2022-05-26 12:26:50|506.38|503.5|506.13|503.25|506.38|503.5|506.13|503.25|0
1653568020000|2022-05-26 12:27:00|506.63|503.75|506.63|503.75|507.12|504.24|506.63|503.75|0
1653568030000|2022-05-26 12:27:10|506.38|503.5|505.64|502.76|506.38|503.5|505.64|502.76|0
1653568040000|2022-05-26 12:27:20|505.89|503.01|506.01|503.13|506.01|503.13|505.64|502.76|0
1653568050000|2022-05-26 12:27:30|506.38|503.5|506.13|503.25|506.38|503.5|506.13|503.25|0
1653568060000|2022-05-26 12:27:40|506.63|503.75|506.63|503.75|506.63|503.75|506.63|503.75|0
1653568070000|2022-05-26 12:27:50|506.38|503.5|506.13|503.25|506.38|503.5|506.13|503.25|0
1653568080000|2022-05-26 12:28:00|506.38|503.5|506.63|503.75|506.63|503.75|506.26|503.38|0
1653568090000|2022-05-26 12:28:10|506.51|503.63|506.51|503.63|506.51|503.63|506.51|503.63|0
1653568100000|2022-05-26 12:28:20|506.38|503.5|506.38|503.5|506.51|503.63|506.38|503.5|0
1653568120000|2022-05-26 12:28:40|506.63|503.75|507.12|504.24|507.25|504.37|506.63|503.75|0
1653568130000|2022-05-26 12:28:50|506.26|503.38|506.38|503.5|506.38|503.5|506.13|503.25|0
1653568140000|2022-05-26 12:29:00|506.13|503.25|506.13|503.25|506.13|503.25|506.13|503.25|0
1653568150000|2022-05-26 12:29:10|506.26|503.38|506.13|503.25|506.26|503.38|506.13|503.25|0
1653568160000|2022-05-26 12:29:20|506.38|503.5|506.38|503.5|506.63|503.75|506.26|503.38|0
1653568170000|2022-05-26 12:29:30|506.13|503.25|506.13|503.25|506.38|503.5|506.13|503.25|0
1653568180000|2022-05-26 12:29:40|506.38|503.5|506.13|503.25|506.51|503.63|506.13|503.25|0
1653568190000|2022-05-26 12:29:50|505.89|503.01|506.63|503.75|506.63|503.75|505.77|502.89|0
1653568200000|2022-05-26 12:30:00|506.51|503.63|507|504.12|507|504.12|506.26|503.38|0
1653568210000|2022-05-26 12:30:10|511.45|508.57|509.97|507.09|511.7|508.82|508.85|505.97|0
1653568220000|2022-05-26 12:30:20|510.71|507.83|508.98|506.1|510.71|507.83|507.99|505.11|0
1653568230000|2022-05-26 12:30:30|508.6|505.72|508.48|505.6|509.47|506.59|508.24|505.36|0
1653568240000|2022-05-26 12:30:40|508.11|505.23|508.6|505.72|508.85|505.97|508.11|505.23|0
1653568250000|2022-05-26 12:30:50|509.59|506.71|509.72|506.84|510.58|507.7|509.59|506.71|0
1653568260000|2022-05-26 12:31:00|509.47|506.59|509.97|507.09|509.97|507.09|509.47|506.59|0
1653568270000|2022-05-26 12:31:10|511.32|508.44|510.58|507.7|511.32|508.44|510.09|507.21|0
1653568280000|2022-05-26 12:31:20|511.32|508.44|512.19|509.31|512.19|509.31|511.32|508.44|0
1653568290000|2022-05-26 12:31:30|512.44|509.56|511.82|508.94|512.44|509.56|511.82|508.94|0
1653568300000|2022-05-26 12:31:40|511.7|508.82|510.83|507.95|511.7|508.82|510.09|507.21|0
1653568310000|2022-05-26 12:31:50|509.59|506.71|508.85|505.97|509.59|506.71|508.85|505.97|0
1653568320000|2022-05-26 12:32:00|507.61|504.73|507.5|504.62|507.61|504.73|507.5|504.62|0
1653568330000|2022-05-26 12:32:10|505.14|502.26|503.91|501.03|505.14|502.26|503.05|500.17|0
1653568340000|2022-05-26 12:32:20|505.14|502.26|505.52|502.64|505.88|503|505.14|502.26|0
1653568350000|2022-05-26 12:32:30|506.01|503.13|505.03|502.15|506.38|503.5|505.03|502.15|0
1653568360000|2022-05-26 12:32:40|505.52|502.64|505.39|502.51|505.77|502.89|505.39|502.51|0
1653568370000|2022-05-26 12:32:50|504.9|502.02|505.14|502.26|505.14|502.26|504.9|502.02|0
1653568380000|2022-05-26 12:33:00|505.03|502.15|504.9|502.02|505.14|502.26|504.9|502.02|0
1653568390000|2022-05-26 12:33:10|505.14|502.26|506.87|503.99|506.87|503.99|505.14|502.26|0
1653568400000|2022-05-26 12:33:20|506.63|503.75|507.5|504.62|507.5|504.62|506.63|503.75|0
1653568410000|2022-05-26 12:33:30|508.11|505.23|508.11|505.23|508.6|505.72|508.11|505.23|0
1653568420000|2022-05-26 12:33:40|508.36|505.48|508.36|505.48|508.48|505.6|508.36|505.48|0
1653568430000|2022-05-26 12:33:50|507.86|504.98|508.6|505.72|508.6|505.72|507.86|504.98|0
1653568440000|2022-05-26 12:34:00|508.98|506.1|510.09|507.21|510.09|507.21|508.98|506.1|0
1653568450000|2022-05-26 12:34:10|510.58|507.7|510.33|507.45|511.32|508.44|510.33|507.45|0
1653568460000|2022-05-26 12:34:20|510.83|507.95|510.58|507.7|510.83|507.95|510.09|507.21|0
1653568470000|2022-05-26 12:34:30|510.33|507.45|510.83|507.95|510.83|507.95|510.33|507.45|0
1653568480000|2022-05-26 12:34:40|511.08|508.2|510.33|507.45|511.08|508.2|510.21|507.33|0
1653568490000|2022-05-26 12:34:50|509.84|506.96|509.84|506.96|509.84|506.96|509.59|506.71|0
1653568500000|2022-05-26 12:35:00|509.72|506.84|508.6|505.72|509.72|506.84|508.6|505.72|0
1653568510000|2022-05-26 12:35:10|508.36|505.48|509.1|506.22|509.1|506.22|508.11|505.23|0
1653568520000|2022-05-26 12:35:20|509.23|506.35|510.58|507.7|510.58|507.7|509.23|506.35|0
1653568530000|2022-05-26 12:35:30|510.33|507.45|509.59|506.71|510.33|507.45|509.59|506.71|0
1653568540000|2022-05-26 12:35:40|509.72|506.84|512.06|509.18|512.06|509.18|509.72|506.84|0
1653568550000|2022-05-26 12:35:50|511.32|508.44|512.06|509.18|512.06|509.18|511.32|508.44|0
1653568560000|2022-05-26 12:36:00|512.31|509.43|512.81|509.93|512.81|509.93|512.31|509.43|0
1653568570000|2022-05-26 12:36:10|512.31|509.43|511.82|508.94|512.31|509.43|511.82|508.94|0
1653568580000|2022-05-26 12:36:20|511.57|508.69|511.82|508.94|511.82|508.94|511.57|508.69|0
1653568590000|2022-05-26 12:36:30|512.06|509.18|512.06|509.18|512.06|509.18|511.82|508.94|0
1653568600000|2022-05-26 12:36:40|511.45|508.57|511.57|508.69|512.06|509.18|511.45|508.57|0
1653568610000|2022-05-26 12:36:50|511.32|508.44|511.57|508.69|511.57|508.69|511.32|508.44|0
1653568620000|2022-05-26 12:37:00|511.32|508.44|511.2|508.32|511.45|508.57|511.2|508.32|0
1653568630000|2022-05-26 12:37:10|510.83|507.95|510.83|507.95|510.83|507.95|510.83|507.95|0
1653568640000|2022-05-26 12:37:20|509.84|506.96|507.5|504.62|509.84|506.96|507.5|504.62|0
1653568650000|2022-05-26 12:37:30|508.11|505.23|507.86|504.98|508.24|505.36|507.61|504.73|0
1653568660000|2022-05-26 12:37:40|508.11|505.23|507.61|504.73|508.11|505.23|507.61|504.73|0
1653568670000|2022-05-26 12:37:50|507.86|504.98|508.85|505.97|508.85|505.97|507.86|504.98|0
1653568680000|2022-05-26 12:38:00|508.6|505.72|509.34|506.46|509.34|506.46|508.6|505.72|0
1653568690000|2022-05-26 12:38:10|509.23|506.35|508.48|505.6|509.23|506.35|507.86|504.98|0
1653568700000|2022-05-26 12:38:20|508.36|505.48|508.11|505.23|508.6|505.72|508.11|505.23|0
1653568710000|2022-05-26 12:38:30|508.6|505.72|509.1|506.22|509.1|506.22|508.48|505.6|0
1653568720000|2022-05-26 12:38:40|509.34|506.46|508.6|505.72|509.34|506.46|508.6|505.72|0
1653568730000|2022-05-26 12:38:50|508.11|505.23|508.36|505.48|508.36|505.48|507.61|504.73|0
1653568740000|2022-05-26 12:39:00|508.98|506.1|508.98|506.1|509.1|506.22|508.98|506.1|0
1653568750000|2022-05-26 12:39:10|509.34|506.46|508.6|505.72|509.34|506.46|508.6|505.72|0
1653568760000|2022-05-26 12:39:20|508.48|505.6|507.61|504.73|508.6|505.72|507.61|504.73|0
1653568770000|2022-05-26 12:39:30|507.86|504.98|508.11|505.23|508.36|505.48|507.86|504.98|0
1653568780000|2022-05-26 12:39:40|507.99|505.11|508.11|505.23|508.11|505.23|507.86|504.98|0
1653568790000|2022-05-26 12:39:50|507.86|504.98|508.24|505.36|508.36|505.48|507.86|504.98|0
1653568800000|2022-05-26 12:40:00|508.11|505.23|507.99|505.11|508.11|505.23|507.86|504.98|0
1653568810000|2022-05-26 12:40:10|507.86|504.98|507.86|504.98|508.11|505.23|507.86|504.98|0
1653568820000|2022-05-26 12:40:20|507.37|504.49|506.51|503.63|507.37|504.49|506.51|503.63|0
1653568830000|2022-05-26 12:40:30|506.63|503.75|506.63|503.75|506.87|503.99|506.63|503.75|0
1653568840000|2022-05-26 12:40:40|506.75|503.87|506.87|503.99|506.87|503.99|506.75|503.87|0
1653568850000|2022-05-26 12:40:50|507.37|504.49|508.36|505.48|508.85|505.97|507.37|504.49|0
1653568860000|2022-05-26 12:41:00|508.24|505.36|508.6|505.72|508.85|505.97|508.24|505.36|0
1653568870000|2022-05-26 12:41:10|507.61|504.73|506.01|503.13|507.61|504.73|506.01|503.13|0
1653568880000|2022-05-26 12:41:20|506.38|503.5|504.9|502.02|506.38|503.5|504.9|502.02|0
1653568890000|2022-05-26 12:41:30|504.4|501.52|505.39|502.51|505.39|502.51|504.4|501.52|0
1653568900000|2022-05-26 12:41:40|505.64|502.76|505.64|502.76|505.64|502.76|505.39|502.51|0
1653568910000|2022-05-26 12:41:50|505.39|502.51|505.39|502.51|505.39|502.51|505.02|502.14|0
1653568920000|2022-05-26 12:42:00|505.27|502.39|505.27|502.39|505.27|502.39|505.14|502.26|0
1653568930000|2022-05-26 12:42:10|505.39|502.51|505.39|502.51|505.52|502.64|505.39|502.51|0
1653568940000|2022-05-26 12:42:20|504.9|502.02|504.4|501.52|504.9|502.02|504.4|501.52|0
1653568950000|2022-05-26 12:42:30|503.91|501.03|503.41|500.53|504.15|501.27|503.41|500.53|0
1653568960000|2022-05-26 12:42:40|503.91|501.03|503.79|500.91|503.91|501.03|503.41|500.53|0
1653568970000|2022-05-26 12:42:50|502.92|500.04|503.41|500.53|503.41|500.53|502.8|499.92|0
1653568980000|2022-05-26 12:43:00|502.67|499.79|502.92|500.04|503.66|500.78|502.67|499.79|0
1653568990000|2022-05-26 12:43:10|502.8|499.92|502.43|499.55|502.8|499.92|502.18|499.3|0
1653569000000|2022-05-26 12:43:20|502.18|499.3|501.93|499.05|502.43|499.55|501.93|499.05|0
1653569010000|2022-05-26 12:43:30|502.18|499.3|503.05|500.17|503.05|500.17|502.18|499.3|0
1653569020000|2022-05-26 12:43:40|503.17|500.29|502.67|499.79|503.17|500.29|502.67|499.79|0
1653569030000|2022-05-26 12:43:50|502.8|499.92|502.67|499.79|502.92|500.04|502.67|499.79|0
1653569040000|2022-05-26 12:44:00|502.43|499.55|501.93|499.05|502.43|499.55|501.93|499.05|0
1653569050000|2022-05-26 12:44:10|501.68|498.8|501.57|498.69|501.68|498.8|501.19|498.31|0
1653569060000|2022-05-26 12:44:20|501.68|498.8|501.32|498.44|501.68|498.8|501.19|498.31|0
1653569070000|2022-05-26 12:44:30|501.19|498.31|501.44|498.56|501.44|498.56|501.19|498.31|0
1653569080000|2022-05-26 12:44:40|501.81|498.93|501.93|499.05|501.93|499.05|501.81|498.93|0
1653569090000|2022-05-26 12:44:50|502.18|499.3|501.81|498.93|502.18|499.3|501.81|498.93|0
1653569100000|2022-05-26 12:45:00|501.68|498.8|501.44|498.56|501.81|498.93|501.44|498.56|0
1653569110000|2022-05-26 12:45:10|501.93|499.05|503.17|500.29|503.17|500.29|501.93|499.05|0
1653569120000|2022-05-26 12:45:20|502.92|500.04|503.17|500.29|503.41|500.53|502.92|500.04|0
1653569130000|2022-05-26 12:45:30|503.41|500.53|503.17|500.29|503.41|500.53|503.05|500.17|0
1653569140000|2022-05-26 12:45:40|502.67|499.79|501.44|498.56|502.67|499.79|501.44|498.56|0
1653569150000|2022-05-26 12:45:50|500.94|498.06|500.94|498.06|500.94|498.06|500.45|497.57|0
1653569160000|2022-05-26 12:46:00|500.45|497.57|500.2|497.32|500.45|497.57|499.84|496.96|0
1653569170000|2022-05-26 12:46:10|500.7|497.82|501.44|498.56|501.44|498.56|500.7|497.82|0
1653569180000|2022-05-26 12:46:20|501.68|498.8|501.19|498.31|501.68|498.8|501.19|498.31|0
1653569190000|2022-05-26 12:46:30|501.68|498.8|502.18|499.3|502.18|499.3|501.68|498.8|0
1653569200000|2022-05-26 12:46:40|501.93|499.05|501.57|498.69|501.93|499.05|501.44|498.56|0
1653569210000|2022-05-26 12:46:50|501.44|498.56|500.7|497.82|501.44|498.56|500.7|497.82|0
1653569220000|2022-05-26 12:47:00|500.94|498.06|501.44|498.56|501.44|498.56|500.94|498.06|0
1653569230000|2022-05-26 12:47:10|501.19|498.31|500.45|497.57|501.19|498.31|500.45|497.57|0
1653569240000|2022-05-26 12:47:20|500.7|497.82|500.2|497.32|500.7|497.82|500.2|497.32|0
1653569250000|2022-05-26 12:47:30|499.96|497.08|500.2|497.32|500.2|497.32|499.96|497.08|0
1653569260000|2022-05-26 12:47:40|500.08|497.2|499.96|497.08|500.2|497.32|499.96|497.08|0
1653569270000|2022-05-26 12:47:50|499.84|496.96|499.96|497.08|499.96|497.08|499.84|496.96|0
1653569280000|2022-05-26 12:48:00|499.71|496.83|499.46|496.58|499.71|496.83|499.34|496.46|0
1653569290000|2022-05-26 12:48:10|499.71|496.83|500.83|497.95|500.83|497.95|499.71|496.83|0
1653569300000|2022-05-26 12:48:20|500.7|497.82|500.33|497.45|500.7|497.82|500.33|497.45|0
1653569310000|2022-05-26 12:48:30|500.45|497.57|500.7|497.82|500.7|497.82|500.45|497.57|0
1653569320000|2022-05-26 12:48:40|500.83|497.95|500.33|497.45|500.83|497.95|500.33|497.45|0
1653569330000|2022-05-26 12:48:50|500.2|497.32|499.71|496.83|500.2|497.32|499.71|496.83|0
1653569340000|2022-05-26 12:49:00|499.84|496.96|499.96|497.08|499.96|497.08|499.84|496.96|0
1653569350000|2022-05-26 12:49:10|500.08|497.2|500.33|497.45|500.33|497.45|499.96|497.08|0
1653569360000|2022-05-26 12:49:20|500.45|497.57|500.45|497.57|500.45|497.57|500.33|497.45|0
1653569370000|2022-05-26 12:49:30|500.2|497.32|500.7|497.82|500.7|497.82|499.96|497.08|0
1653569380000|2022-05-26 12:49:40|500.94|498.06|500.45|497.57|501.19|498.31|500.45|497.57|0
1653569390000|2022-05-26 12:49:50|500.7|497.82|500.7|497.82|500.94|498.06|500.7|497.82|0
1653569400000|2022-05-26 12:50:00|501.19|498.31|500.94|498.06|501.19|498.31|500.94|498.06|0
1653569410000|2022-05-26 12:50:10|500.7|497.82|500.45|497.57|500.7|497.82|500.45|497.57|0
1653569420000|2022-05-26 12:50:20|499.96|497.08|499.84|496.96|499.96|497.08|499.71|496.83|0
1653569430000|2022-05-26 12:50:30|500.2|497.32|500.45|497.57|500.45|497.57|499.96|497.08|0
1653569440000|2022-05-26 12:50:40|500.7|497.82|501.44|498.56|501.44|498.56|500.7|497.82|0
1653569450000|2022-05-26 12:50:50|501.32|498.44|500.94|498.06|501.32|498.44|500.94|498.06|0
1653569460000|2022-05-26 12:51:00|501.19|498.31|502.18|499.3|502.18|499.3|501.19|498.31|0
1653569470000|2022-05-26 12:51:10|502.92|500.04|502.67|499.79|502.92|500.04|502.67|499.79|0
1653569480000|2022-05-26 12:51:20|503.05|500.17|501.93|499.05|503.05|500.17|501.93|499.05|0
1653569490000|2022-05-26 12:51:30|501.68|498.8|501.44|498.56|501.93|499.05|501.44|498.56|0
1653569500000|2022-05-26 12:51:40|501.68|498.8|501.68|498.8|501.68|498.8|501.68|498.8|0
1653569510000|2022-05-26 12:51:50|501.93|499.05|501.93|499.05|501.93|499.05|501.93|499.05|0
1653569520000|2022-05-26 12:52:00|501.68|498.8|500.94|498.06|501.68|498.8|500.94|498.06|0
1653569530000|2022-05-26 12:52:10|501.19|498.31|501.07|498.19|501.19|498.31|500.94|498.06|0
1653569540000|2022-05-26 12:52:20|501.19|498.31|500.94|498.06|501.19|498.31|500.94|498.06|0
1653569550000|2022-05-26 12:52:30|501.44|498.56|501.44|498.56|501.44|498.56|501.44|498.56|0
1653569560000|2022-05-26 12:52:40|501.19|498.31|501.19|498.31|501.19|498.31|501.07|498.19|0
1653569570000|2022-05-26 12:52:50|501.44|498.56|500.82|497.94|501.68|498.8|500.82|497.94|0
1653569580000|2022-05-26 12:53:00|500.94|498.06|500.08|497.2|500.94|498.06|500.08|497.2|0
1653569590000|2022-05-26 12:53:10|500.2|497.32|499.84|496.96|500.2|497.32|499.71|496.83|0
1653569600000|2022-05-26 12:53:20|499.46|496.58|499.59|496.71|499.84|496.96|499.46|496.58|0
1653569610000|2022-05-26 12:53:30|499.46|496.58|498.97|496.09|499.46|496.58|498.97|496.09|0
1653569620000|2022-05-26 12:53:40|498.85|495.97|497.73|494.85|498.85|495.97|497.73|494.85|0
1653569630000|2022-05-26 12:53:50|497.49|494.61|498.23|495.35|498.23|495.35|497.49|494.61|0
1653569640000|2022-05-26 12:54:00|497.98|495.1|497.73|494.85|497.98|495.1|497.62|494.74|0
1653569650000|2022-05-26 12:54:10|497.86|494.98|498.47|495.59|498.47|495.59|497.86|494.98|0
1653569660000|2022-05-26 12:54:20|498.72|495.84|498.47|495.59|498.72|495.84|498.47|495.59|0
1653569670000|2022-05-26 12:54:30|498.72|495.84|498.72|495.84|498.97|496.09|498.72|495.84|0
1653569680000|2022-05-26 12:54:40|498.47|495.59|499.22|496.34|499.22|496.34|498.47|495.59|0
1653569690000|2022-05-26 12:54:50|498.72|495.84|498.72|495.84|498.72|495.84|498.23|495.35|0
1653569700000|2022-05-26 12:55:00|498.97|496.09|499.46|496.58|499.46|496.58|498.97|496.09|0
1653569710000|2022-05-26 12:55:10|499.96|497.08|499.71|496.83|499.96|497.08|499.46|496.58|0
1653569720000|2022-05-26 12:55:20|499.59|496.71|499.71|496.83|499.71|496.83|499.59|496.71|0
1653569730000|2022-05-26 12:55:30|499.96|497.08|500.45|497.57|500.45|497.57|499.71|496.83|0
1653569740000|2022-05-26 12:55:40|500.2|497.32|500.2|497.32|500.2|497.32|500.2|497.32|0
1653569750000|2022-05-26 12:55:50|500.08|497.2|500.2|497.32|500.2|497.32|500.08|497.2|0
1653569760000|2022-05-26 12:56:00|499.71|496.83|500.58|497.7|500.58|497.7|499.71|496.83|0
1653569770000|2022-05-26 12:56:10|500.33|497.45|500.2|497.32|500.45|497.57|500.2|497.32|0
1653569780000|2022-05-26 12:56:20|500.33|497.45|500.7|497.82|500.94|498.06|500.33|497.45|0
1653569790000|2022-05-26 12:56:30|500.45|497.57|500.45|497.57|500.45|497.57|500.45|497.57|0
1653569800000|2022-05-26 12:56:40|500.2|497.32|499.71|496.83|500.2|497.32|499.71|496.83|0
1653569810000|2022-05-26 12:56:50|499.96|497.08|500.33|497.45|500.45|497.57|499.96|497.08|0
1653569820000|2022-05-26 12:57:00|500.45|497.57|500.33|497.45|500.45|497.57|500.33|497.45|0
1653569830000|2022-05-26 12:57:10|500.2|497.32|500.2|497.32|500.2|497.32|500.2|497.32|0
1653569840000|2022-05-26 12:57:20|499.96|497.08|499.96|497.08|499.96|497.08|499.96|497.08|0
1653569850000|2022-05-26 12:57:30|499.71|496.83|499.71|496.83|499.96|497.08|499.71|496.83|0
1653569860000|2022-05-26 12:57:40|499.96|497.08|500.33|497.45|500.33|497.45|499.96|497.08|0
1653569870000|2022-05-26 12:57:50|500.45|497.57|500.45|497.57|500.45|497.57|500.45|497.57|0
1653569880000|2022-05-26 12:58:00|500.7|497.82|500.94|498.06|501.07|498.19|500.7|497.82|0
1653569890000|2022-05-26 12:58:10|501.07|498.19|501.07|498.19|501.07|498.19|501.07|498.19|0
1653569900000|2022-05-26 12:58:20|501.68|498.8|501.93|499.05|501.93|499.05|501.44|498.56|0
1653569910000|2022-05-26 12:58:30|502.18|499.3|501.68|498.8|502.18|499.3|501.68|498.8|0
1653569920000|2022-05-26 12:58:40|501.93|499.05|501.44|498.56|501.93|499.05|501.44|498.56|0
1653569930000|2022-05-26 12:58:50|501.56|498.68|501.68|498.8|501.68|498.8|501.56|498.68|0
1653569940000|2022-05-26 12:59:00|501.81|498.93|501.81|498.93|501.81|498.93|501.81|498.93|0
1653569950000|2022-05-26 12:59:10|501.68|498.8|502.67|499.79|502.67|499.79|501.68|498.8|0
1653569960000|2022-05-26 12:59:20|501.68|498.8|501.68|498.8|501.93|499.05|501.68|498.8|0
1653569970000|2022-05-26 12:59:30|501.44|498.56|501.32|498.44|501.44|498.56|501.32|498.44|0
1653569980000|2022-05-26 12:59:40|501.44|498.56|501.44|498.56|501.44|498.56|501.44|498.56|0
1653569990000|2022-05-26 12:59:50|501.93|499.05|502.18|499.3|502.18|499.3|501.93|499.05|0
1653570000000|2022-05-26 13:00:00|501.93|499.05|502.31|499.43|502.31|499.43|501.93|499.05|0
1653570010000|2022-05-26 13:00:10|502.67|499.79|502.42|499.54|502.67|499.79|502.42|499.54|0
1653570020000|2022-05-26 13:00:20|502.67|499.79|502.42|499.54|502.67|499.79|502.42|499.54|0
1653570030000|2022-05-26 13:00:30|502.67|499.79|502.92|500.04|502.92|500.04|502.55|499.67|0
1653570040000|2022-05-26 13:00:40|501.93|499.05|501.93|499.05|502.31|499.43|501.93|499.05|0
1653570050000|2022-05-26 13:00:50|501.44|498.56|501.19|498.31|501.44|498.56|501.19|498.31|0
1653570060000|2022-05-26 13:01:00|501.32|498.44|501.19|498.31|501.32|498.44|501.19|498.31|0
1653570070000|2022-05-26 13:01:10|501.44|498.56|501.68|498.8|501.68|498.8|501.44|498.56|0
1653570080000|2022-05-26 13:01:20|501.93|499.05|501.93|499.05|501.93|499.05|501.93|499.05|0
1653570090000|2022-05-26 13:01:30|501.68|498.8|501.68|498.8|501.68|498.8|501.68|498.8|0
1653570100000|2022-05-26 13:01:40|501.44|498.56|501.19|498.31|501.44|498.56|501.19|498.31|0
1653570110000|2022-05-26 13:01:50|501.44|498.56|501.44|498.56|501.68|498.8|501.44|498.56|0
1653570120000|2022-05-26 13:02:00|501.68|498.8|501.19|498.31|501.93|499.05|501.07|498.19|0
1653570130000|2022-05-26 13:02:10|501.56|498.68|501.93|499.05|501.93|499.05|501.44|498.56|0
1653570140000|2022-05-26 13:02:20|501.68|498.8|501.68|498.8|501.68|498.8|501.68|498.8|0
1653570150000|2022-05-26 13:02:30|502.18|499.3|502.8|499.92|502.8|499.92|502.18|499.3|0
1653570160000|2022-05-26 13:02:40|503.16|500.28|503.79|500.91|503.91|501.03|503.16|500.28|0
1653570170000|2022-05-26 13:02:50|503.66|500.78|503.16|500.28|503.66|500.78|503.16|500.28|0
1653570180000|2022-05-26 13:03:00|503.41|500.53|503.16|500.28|503.41|500.53|502.92|500.04|0
1653570190000|2022-05-26 13:03:10|503.41|500.53|503.91|501.03|503.91|501.03|503.41|500.53|0
1653570200000|2022-05-26 13:03:20|503.66|500.78|503.91|501.03|503.91|501.03|503.66|500.78|0
1653570210000|2022-05-26 13:03:30|503.66|500.78|503.54|500.66|503.66|500.78|503.41|500.53|0
1653570220000|2022-05-26 13:03:40|503.41|500.53|503.41|500.53|503.41|500.53|503.41|500.53|0
1653570230000|2022-05-26 13:03:50|503.91|501.03|502.92|500.04|503.91|501.03|502.92|500.04|0
1653570240000|2022-05-26 13:04:00|503.41|500.53|503.41|500.53|503.41|500.53|503.16|500.28|0
1653570250000|2022-05-26 13:04:10|503.66|500.78|503.91|501.03|503.91|501.03|503.66|500.78|0
1653570260000|2022-05-26 13:04:20|503.66|500.78|503.41|500.53|503.66|500.78|503.41|500.53|0
1653570270000|2022-05-26 13:04:30|503.66|500.78|504.15|501.27|504.15|501.27|503.66|500.78|0
1653570280000|2022-05-26 13:04:40|504.4|501.52|504.65|501.77|504.65|501.77|503.91|501.03|0
1653570290000|2022-05-26 13:04:50|504.4|501.52|504.89|502.01|504.89|502.01|504.4|501.52|0
1653570300000|2022-05-26 13:05:00|505.02|502.14|505.39|502.51|505.39|502.51|505.02|502.14|0
1653570310000|2022-05-26 13:05:10|505.63|502.75|505.39|502.51|506.13|503.25|505.39|502.51|0
1653570320000|2022-05-26 13:05:20|505.63|502.75|505.88|503|505.88|503|505.63|502.75|0
1653570330000|2022-05-26 13:05:30|505.63|502.75|505.52|502.64|505.63|502.75|505.39|502.51|0
1653570340000|2022-05-26 13:05:40|505.63|502.75|506.62|503.74|506.62|503.74|505.63|502.75|0
1653570350000|2022-05-26 13:05:50|506.38|503.5|506.38|503.5|506.38|503.5|506.38|503.5|0
1653570360000|2022-05-26 13:06:00|506.13|503.25|506.38|503.5|506.38|503.5|506.13|503.25|0
1653570370000|2022-05-26 13:06:10|506.62|503.74|506.26|503.38|506.62|503.74|506.13|503.25|0
1653570380000|2022-05-26 13:06:20|506.38|503.5|506.5|503.62|506.5|503.62|506.38|503.5|0
1653570390000|2022-05-26 13:06:30|506.38|503.5|506.62|503.74|507.12|504.24|506.38|503.5|0
1653570400000|2022-05-26 13:06:40|506.38|503.5|506.13|503.25|506.38|503.5|506.13|503.25|0
1653570410000|2022-05-26 13:06:50|505.88|503|506.13|503.25|506.13|503.25|505.88|503|0
1653570420000|2022-05-26 13:07:00|505.88|503|505.63|502.75|506.38|503.5|505.63|502.75|0
1653570430000|2022-05-26 13:07:10|505.88|503|505.14|502.26|505.88|503|505.14|502.26|0
1653570440000|2022-05-26 13:07:20|504.89|502.01|504.65|501.77|505.14|502.26|504.65|501.77|0
1653570450000|2022-05-26 13:07:30|504.53|501.65|504.65|501.77|504.65|501.77|504.4|501.52|0
1653570460000|2022-05-26 13:07:40|504.89|502.01|505.39|502.51|505.39|502.51|504.89|502.01|0
1653570470000|2022-05-26 13:07:50|505.88|503|505.88|503|506.13|503.25|505.88|503|0
1653570480000|2022-05-26 13:08:00|505.39|502.51|505.88|503|505.88|503|505.39|502.51|0
1653570490000|2022-05-26 13:08:10|506.38|503.5|506.38|503.5|506.38|503.5|505.88|503|0
1653570500000|2022-05-26 13:08:20|506.13|503.25|506.62|503.74|506.62|503.74|506.13|503.25|0
1653570510000|2022-05-26 13:08:30|506.87|503.99|506.87|503.99|507.12|504.24|506.87|503.99|0
1653570520000|2022-05-26 13:08:40|507.25|504.37|507.12|504.24|507.25|504.37|506.87|503.99|0
1653570530000|2022-05-26 13:08:50|507.61|504.73|507.36|504.48|507.61|504.73|507.36|504.48|0
1653570540000|2022-05-26 13:09:00|507.12|504.24|507.12|504.24|507.12|504.24|507.12|504.24|0
1653570550000|2022-05-26 13:09:10|507.36|504.48|506.87|503.99|507.36|504.48|506.87|503.99|0
1653570560000|2022-05-26 13:09:20|507.12|504.24|507.36|504.48|507.61|504.73|507.12|504.24|0
1653570570000|2022-05-26 13:09:30|507.12|504.24|507.12|504.24|507.36|504.48|507.12|504.24|0
1653570580000|2022-05-26 13:09:40|507.25|504.37|507.12|504.24|507.25|504.37|507.12|504.24|0
1653570590000|2022-05-26 13:09:50|507.36|504.48|506.87|503.99|507.36|504.48|506.87|503.99|0
1653570600000|2022-05-26 13:10:00|507.36|504.48|507.25|504.37|507.36|504.48|507.12|504.24|0
1653570610000|2022-05-26 13:10:10|507.12|504.24|506.62|503.74|507.12|504.24|506.62|503.74|0
1653570620000|2022-05-26 13:10:20|506.38|503.5|506.38|503.5|506.38|503.5|506.38|503.5|0
1653570630000|2022-05-26 13:10:30|506.62|503.74|507.12|504.24|507.12|504.24|506.62|503.74|0
1653570640000|2022-05-26 13:10:40|507.61|504.73|507.86|504.98|507.86|504.98|507.36|504.48|0
1653570650000|2022-05-26 13:10:50|507.99|505.11|508.35|505.47|508.6|505.72|507.99|505.11|0
1653570660000|2022-05-26 13:11:00|508.11|505.23|507.86|504.98|508.11|505.23|507.86|504.98|0
1653570670000|2022-05-26 13:11:10|507.61|504.73|507.61|504.73|507.61|504.73|507.49|504.61|0
1653570680000|2022-05-26 13:11:20|507.36|504.48|507.36|504.48|507.36|504.48|507.36|504.48|0
1653570690000|2022-05-26 13:11:30|507.49|504.61|506.87|503.99|507.49|504.61|506.87|503.99|0
1653570700000|2022-05-26 13:11:40|506.75|503.87|506.62|503.74|506.75|503.87|506.62|503.74|0
1653570710000|2022-05-26 13:11:50|506.87|503.99|506.87|503.99|506.87|503.99|506.62|503.74|0
1653570720000|2022-05-26 13:12:00|507.12|504.24|506.62|503.74|507.12|504.24|506.62|503.74|0
1653570730000|2022-05-26 13:12:10|506.38|503.5|506.38|503.5|506.38|503.5|506.38|503.5|0
1653570740000|2022-05-26 13:12:20|506.62|503.74|506.38|503.5|506.62|503.74|506.13|503.25|0
1653570750000|2022-05-26 13:12:30|506.13|503.25|506.38|503.5|506.38|503.5|506.13|503.25|0
1653570760000|2022-05-26 13:12:40|506.62|503.74|506.87|503.99|506.87|503.99|506.38|503.5|0
1653570780000|2022-05-26 13:13:00|507.36|504.48|507.24|504.36|507.36|504.48|507.24|504.36|0
1653570790000|2022-05-26 13:13:10|507.12|504.24|507.36|504.48|507.36|504.48|507.12|504.24|0
1653570800000|2022-05-26 13:13:20|507.12|504.24|507.36|504.48|507.36|504.48|507.12|504.24|0
1653570810000|2022-05-26 13:13:30|507.49|504.61|507.24|504.36|507.49|504.61|507.24|504.36|0
1653570820000|2022-05-26 13:13:40|507.12|504.24|506.87|503.99|507.12|504.24|506.87|503.99|0
1653570830000|2022-05-26 13:13:50|507.12|504.24|507.12|504.24|507.12|504.24|507.12|504.24|0
1653570840000|2022-05-26 13:14:00|507.36|504.48|506.62|503.74|507.36|504.48|506.37|503.49|0
1653570850000|2022-05-26 13:14:10|506.13|503.25|506.37|503.49|506.37|503.49|506.13|503.25|0
1653570860000|2022-05-26 13:14:20|506.13|503.25|506.13|503.25|506.37|503.49|506.13|503.25|0
1653570870000|2022-05-26 13:14:30|506.37|503.49|506.62|503.74|506.62|503.74|506.13|503.25|0
1653570880000|2022-05-26 13:14:40|507.12|504.24|507.12|504.24|507.12|504.24|507.12|504.24|0
1653570900000|2022-05-26 13:15:00|506.87|503.99|508.1|505.22|508.1|505.22|506.87|503.99|0
1653570910000|2022-05-26 13:15:10|508.35|505.47|508.73|505.85|508.85|505.97|508.35|505.47|0
1653570920000|2022-05-26 13:15:20|508.1|505.22|508.35|505.47|508.35|505.47|507.86|504.98|0
1653570930000|2022-05-26 13:15:30|508.1|505.22|508.6|505.72|508.6|505.72|508.1|505.22|0
1653570940000|2022-05-26 13:15:40|508.35|505.47|508.85|505.97|508.85|505.97|508.35|505.47|0
1653570950000|2022-05-26 13:15:50|508.35|505.47|509.09|506.21|509.09|506.21|508.35|505.47|0
1653570960000|2022-05-26 13:16:00|508.6|505.72|508.85|505.97|508.85|505.97|508.6|505.72|0
1653570970000|2022-05-26 13:16:10|509.83|506.95|511.07|508.19|511.07|508.19|509.83|506.95|0
1653570980000|2022-05-26 13:16:20|511.32|508.44|511.07|508.19|511.32|508.44|511.07|508.19|0
1653570990000|2022-05-26 13:16:30|510.82|507.94|511.07|508.19|511.32|508.44|510.82|507.94|0
1653571000000|2022-05-26 13:16:40|511.32|508.44|511.57|508.69|511.81|508.93|511.32|508.44|0
1653571010000|2022-05-26 13:16:50|511.45|508.57|511.81|508.93|512.06|509.18|511.45|508.57|0
1653571020000|2022-05-26 13:17:00|511.57|508.69|511.32|508.44|511.57|508.69|511.32|508.44|0
1653571030000|2022-05-26 13:17:10|511.07|508.19|511.32|508.44|511.32|508.44|511.07|508.19|0
1653571040000|2022-05-26 13:17:20|511.57|508.69|511.07|508.19|511.57|508.69|511.07|508.19|0
1653571050000|2022-05-26 13:17:30|511.57|508.69|512.06|509.18|512.44|509.56|511.57|508.69|0
1653571060000|2022-05-26 13:17:40|511.57|508.69|512.06|509.18|512.06|509.18|511.57|508.69|0
1653571070000|2022-05-26 13:17:50|511.81|508.93|511.81|508.93|512.06|509.18|511.81|508.93|0
1653571080000|2022-05-26 13:18:00|512.06|509.18|512.06|509.18|512.06|509.18|511.94|509.06|0
1653571090000|2022-05-26 13:18:10|511.32|508.44|512.31|509.43|512.31|509.43|511.32|508.44|0
1653571100000|2022-05-26 13:18:20|512.44|509.56|512.06|509.18|512.44|509.56|511.81|508.93|0
1653571110000|2022-05-26 13:18:30|512.55|509.67|512.68|509.8|512.68|509.8|512.31|509.43|0
1653571120000|2022-05-26 13:18:40|512.8|509.92|513.05|510.17|513.05|510.17|512.31|509.43|0
1653571130000|2022-05-26 13:18:50|512.31|509.43|512.44|509.56|512.8|509.92|512.31|509.43|0
1653571140000|2022-05-26 13:19:00|512.31|509.43|511.94|509.06|512.31|509.43|511.81|508.93|0
1653571150000|2022-05-26 13:19:10|511.81|508.93|511.81|508.93|512.19|509.31|511.81|508.93|0
1653571160000|2022-05-26 13:19:20|512.44|509.56|511.57|508.69|512.44|509.56|511.57|508.69|0
1653571170000|2022-05-26 13:19:30|511.81|508.93|511.81|508.93|512.06|509.18|511.81|508.93|0
1653571180000|2022-05-26 13:19:40|512.06|509.18|512.06|509.18|512.55|509.67|512.06|509.18|0
1653571190000|2022-05-26 13:19:50|512.31|509.43|512.19|509.31|512.31|509.43|512.06|509.18|0
1653571200000|2022-05-26 13:20:00|512.31|509.43|512.55|509.67|512.55|509.67|511.94|509.06|0
1653571210000|2022-05-26 13:20:10|512.31|509.43|512.68|509.8|512.68|509.8|512.31|509.43|0
1653571220000|2022-05-26 13:20:20|512.55|509.67|512.31|509.43|512.55|509.67|512.31|509.43|0
1653571230000|2022-05-26 13:20:30|512.55|509.67|512.31|509.43|512.55|509.67|512.31|509.43|0
1653571240000|2022-05-26 13:20:40|512.55|509.67|513.05|510.17|513.05|510.17|512.31|509.43|0
1653571250000|2022-05-26 13:20:50|513.3|510.42|512.93|510.05|513.3|510.42|512.8|509.92|0
1653571260000|2022-05-26 13:21:00|512.8|509.92|512.8|509.92|512.8|509.92|512.8|509.92|0
1653571270000|2022-05-26 13:21:10|512.55|509.67|512.31|509.43|512.8|509.92|512.31|509.43|0
1653571280000|2022-05-26 13:21:20|512.55|509.67|512.8|509.92|512.8|509.92|512.31|509.43|0
1653571290000|2022-05-26 13:21:30|513.05|510.17|512.8|509.92|513.05|510.17|512.8|509.92|0
1653571300000|2022-05-26 13:21:40|512.55|509.67|512.55|509.67|512.55|509.67|512.55|509.67|0
1653571310000|2022-05-26 13:21:50|512.31|509.43|512.55|509.67|512.55|509.67|512.31|509.43|0
1653571320000|2022-05-26 13:22:00|512.31|509.43|512.31|509.43|512.55|509.67|512.31|509.43|0
1653571330000|2022-05-26 13:22:10|512.44|509.56|512.31|509.43|512.44|509.56|512.31|509.43|0
1653571340000|2022-05-26 13:22:20|512.55|509.67|512.55|509.67|512.55|509.67|512.31|509.43|0
1653571350000|2022-05-26 13:22:30|513.79|510.91|513.79|510.91|513.79|510.91|513.79|510.91|0
1653571360000|2022-05-26 13:22:40|514.04|511.16|513.54|510.66|514.53|511.65|513.54|510.66|0
1653571370000|2022-05-26 13:22:50|513.3|510.42|513.3|510.42|513.3|510.42|513.05|510.17|0
1653571380000|2022-05-26 13:23:00|513.54|510.66|513.3|510.42|513.54|510.66|513.3|510.42|0
1653571390000|2022-05-26 13:23:10|513.54|510.66|512.55|509.67|513.54|510.66|512.55|509.67|0
1653571400000|2022-05-26 13:23:20|512.8|509.92|512.55|509.67|512.8|509.92|512.55|509.67|0
1653571410000|2022-05-26 13:23:30|512.06|509.18|511.56|508.68|512.31|509.43|511.56|508.68|0
1653571420000|2022-05-26 13:23:40|511.32|508.44|510.82|507.94|511.32|508.44|510.82|507.94|0
1653571440000|2022-05-26 13:24:00|511.07|508.19|511.07|508.19|511.07|508.19|510.82|507.94|0
1653571450000|2022-05-26 13:24:10|511.32|508.44|510.7|507.82|511.32|508.44|510.7|507.82|0
1653571460000|2022-05-26 13:24:20|510.82|507.94|510.58|507.7|510.82|507.94|510.58|507.7|0
1653571470000|2022-05-26 13:24:30|510.33|507.45|510.33|507.45|510.46|507.58|510.33|507.45|0
1653571480000|2022-05-26 13:24:40|510.08|507.2|510.58|507.7|510.58|507.7|510.08|507.2|0
1653571490000|2022-05-26 13:24:50|510.46|507.58|511.07|508.19|511.07|508.19|510.46|507.58|0
1653571500000|2022-05-26 13:25:00|510.82|507.94|511.32|508.44|511.32|508.44|510.82|507.94|0
1653571510000|2022-05-26 13:25:10|511.56|508.68|512.31|509.43|512.31|509.43|511.56|508.68|0
1653571520000|2022-05-26 13:25:20|512.55|509.67|512.55|509.67|512.55|509.67|512.55|509.67|0
1653571530000|2022-05-26 13:25:30|512.31|509.43|512.06|509.18|512.31|509.43|512.06|509.18|0
1653571540000|2022-05-26 13:25:40|512.31|509.43|512.31|509.43|512.31|509.43|512.31|509.43|0
1653571550000|2022-05-26 13:25:50|512.55|509.67|512.55|509.67|512.55|509.67|512.55|509.67|0
1653571560000|2022-05-26 13:26:00|512.8|509.92|513.05|510.17|513.05|510.17|512.55|509.67|0
1653571570000|2022-05-26 13:26:10|512.8|509.92|512.55|509.67|512.8|509.92|512.55|509.67|0
1653571580000|2022-05-26 13:26:20|512.31|509.43|511.32|508.44|512.31|509.43|511.32|508.44|0
1653571590000|2022-05-26 13:26:30|511.07|508.19|511.32|508.44|511.32|508.44|511.07|508.19|0
1653571600000|2022-05-26 13:26:40|510.82|507.94|511.56|508.68|511.56|508.68|510.82|507.94|0
1653571610000|2022-05-26 13:26:50|512.06|509.18|512.06|509.18|512.31|509.43|511.81|508.93|0
1653571620000|2022-05-26 13:27:00|512.31|509.43|512.31|509.43|512.31|509.43|512.06|509.18|0
1653571630000|2022-05-26 13:27:10|512.06|509.18|511.69|508.81|512.06|509.18|511.69|508.81|0
1653571640000|2022-05-26 13:27:20|511.32|508.44|511.45|508.57|511.56|508.68|511.07|508.19|0
1653571650000|2022-05-26 13:27:30|511.07|508.19|511.81|508.93|511.81|508.93|511.07|508.19|0
1653571660000|2022-05-26 13:27:40|512.31|509.43|512.8|509.92|512.8|509.92|512.31|509.43|0
1653571670000|2022-05-26 13:27:50|513.05|510.17|512.31|509.43|513.05|510.17|512.31|509.43|0
1653571680000|2022-05-26 13:28:00|512.8|509.92|511.81|508.93|512.8|509.92|511.81|508.93|0
1653571690000|2022-05-26 13:28:10|511.07|508.19|511.32|508.44|511.32|508.44|511.07|508.19|0
1653571700000|2022-05-26 13:28:20|511.2|508.32|511.07|508.19|511.2|508.32|511.07|508.19|0
1653571710000|2022-05-26 13:28:30|510.82|507.94|510.58|507.7|510.82|507.94|510.58|507.7|0
1653571720000|2022-05-26 13:28:40|510.7|507.82|511.32|508.44|511.32|508.44|510.7|507.82|0
1653571730000|2022-05-26 13:28:50|511.07|508.19|510.58|507.7|511.07|508.19|510.58|507.7|0
1653571740000|2022-05-26 13:29:00|511.07|508.19|511.32|508.44|511.32|508.44|510.58|507.7|0
1653571750000|2022-05-26 13:29:10|511.07|508.19|511.32|508.44|511.32|508.44|510.82|507.94|0
1653571760000|2022-05-26 13:29:20|511.56|508.68|511.81|508.93|511.81|508.93|511.56|508.68|0
1653571770000|2022-05-26 13:29:30|512.55|509.67|512.8|509.92|512.8|509.92|512.31|509.43|0
1653571780000|2022-05-26 13:29:40|512.31|509.43|513.05|510.17|513.05|510.17|512.31|509.43|0
1653571790000|2022-05-26 13:29:50|512.68|509.8|512.31|509.43|512.8|509.92|512.31|509.43|0
1653571800000|2022-05-26 13:30:00|513.54|510.66|512.68|509.8|513.54|510.66|512.55|509.67|0
1653571810000|2022-05-26 13:30:10|511.81|508.93|510.82|507.94|513.3|510.42|510.82|507.94|0
1653571820000|2022-05-26 13:30:20|511.56|508.68|512.55|509.67|512.55|509.67|511.32|508.44|0
1653571830000|2022-05-26 13:30:30|512.8|509.92|510.82|507.94|512.8|509.92|510.46|507.58|0
1653571840000|2022-05-26 13:30:40|511.81|508.93|513.54|510.66|513.54|510.66|511.81|508.93|0
1653571850000|2022-05-26 13:30:50|512.8|509.92|512.8|509.92|513.67|510.79|512.55|509.67|0
1653571860000|2022-05-26 13:31:00|512.06|509.18|511.56|508.68|512.06|509.18|510.58|507.7|0
1653571870000|2022-05-26 13:31:10|510.33|507.45|510.21|507.33|510.58|507.7|509.96|507.08|0
1653571880000|2022-05-26 13:31:20|509.09|506.21|510.08|507.2|510.08|507.2|508.84|505.96|0
1653571890000|2022-05-26 13:31:30|508.84|505.96|506.87|503.99|508.84|505.96|506.87|503.99|0
1653571900000|2022-05-26 13:31:40|507.86|504.98|508.1|505.22|508.1|505.22|507.11|504.23|0
1653571910000|2022-05-26 13:31:50|508.84|505.96|506.62|503.74|508.84|505.96|506.62|503.74|0
1653571920000|2022-05-26 13:32:00|506.13|503.25|504.4|501.52|506.25|503.37|504.4|501.52|0
1653571930000|2022-05-26 13:32:10|503.41|500.53|502.42|499.54|503.41|500.53|502.17|499.29|0
1653571940000|2022-05-26 13:32:20|503.66|500.78|504.89|502.01|504.89|502.01|503.66|500.78|0
1653571950000|2022-05-26 13:32:30|505.38|502.5|505.88|503|506.13|503.25|505.38|502.5|0
1653571960000|2022-05-26 13:32:40|505.63|502.75|504.64|501.76|505.63|502.75|504.64|501.76|0
1653571970000|2022-05-26 13:32:50|505.38|502.5|505.63|502.75|505.63|502.75|505.14|502.26|0
1653571980000|2022-05-26 13:33:00|506.13|503.25|506.87|503.99|507.11|504.23|506.13|503.25|0
1653571990000|2022-05-26 13:33:10|506.62|503.74|506.13|503.25|506.62|503.74|505.88|503|0
1653572000000|2022-05-26 13:33:20|506.62|503.74|506.87|503.99|507.36|504.48|506.62|503.74|0
1653572010000|2022-05-26 13:33:30|506.62|503.74|502.42|499.54|506.62|503.74|502.42|499.54|0
1653572020000|2022-05-26 13:33:40|502.67|499.79|502.17|499.29|502.67|499.79|502.17|499.29|0
1653572030000|2022-05-26 13:33:50|503.41|500.53|503.9|501.02|503.9|501.02|503.41|500.53|0
1653572040000|2022-05-26 13:34:00|503.66|500.78|501.68|498.8|503.66|500.78|501.68|498.8|0
1653572050000|2022-05-26 13:34:10|502.42|499.54|500.94|498.06|502.42|499.54|500.94|498.06|0
1653572060000|2022-05-26 13:34:20|500.69|497.81|499.7|496.82|500.69|497.81|499.7|496.82|0
1653572070000|2022-05-26 13:34:30|498.96|496.08|499.7|496.82|499.7|496.82|498.47|495.59|0
1653572080000|2022-05-26 13:34:40|500.45|497.57|497.98|495.1|500.45|497.57|497.98|495.1|0
1653572090000|2022-05-26 13:34:50|496.99|494.11|496.5|493.62|497.24|494.36|496.5|493.62|0
1653572100000|2022-05-26 13:35:00|496.74|493.86|495.76|492.88|496.74|493.86|495.76|492.88|0
1653572110000|2022-05-26 13:35:10|496|493.12|496|493.12|496.25|493.37|495.26|492.38|0
1653572120000|2022-05-26 13:35:20|496.5|493.62|495.76|492.88|496.99|494.11|495.76|492.88|0
1653572130000|2022-05-26 13:35:30|495.02|492.14|496.74|493.86|497.24|494.36|495.02|492.14|0
1653572140000|2022-05-26 13:35:40|495.51|492.63|495.51|492.63|496|493.12|495.51|492.63|0
1653572150000|2022-05-26 13:35:50|495.02|492.14|494.52|491.64|495.02|492.14|494.52|491.64|0
1653572160000|2022-05-26 13:36:00|494.77|491.89|494.9|492.02|495.02|492.14|494.77|491.89|0
1653572170000|2022-05-26 13:36:10|495.76|492.88|495.14|492.26|495.76|492.88|494.28|491.4|0
1653572180000|2022-05-26 13:36:20|494.52|491.64|495.76|492.88|495.76|492.88|494.52|491.64|0
1653572190000|2022-05-26 13:36:30|495.64|492.76|495.02|492.14|496|493.12|495.02|492.14|0
1653572200000|2022-05-26 13:36:40|495.26|492.38|494.77|491.89|495.26|492.38|494.77|491.89|0
1653572210000|2022-05-26 13:36:50|495.26|492.38|496.5|493.62|496.5|493.62|495.26|492.38|0
1653572220000|2022-05-26 13:37:00|496.74|493.86|496.99|494.11|496.99|494.11|496.74|493.86|0
1653572230000|2022-05-26 13:37:10|497.24|494.36|497.48|494.6|498.22|495.34|497.24|494.36|0
1653572240000|2022-05-26 13:37:20|496.5|493.62|494.03|491.15|496.5|493.62|494.03|491.15|0
1653572250000|2022-05-26 13:37:30|494.52|491.64|494.4|491.52|494.52|491.64|494.28|491.4|0
1653572260000|2022-05-26 13:37:40|495.02|492.14|495.26|492.38|495.51|492.63|495.02|492.14|0
1653572270000|2022-05-26 13:37:50|495.76|492.88|493.78|490.9|495.76|492.88|493.78|490.9|0
1653572280000|2022-05-26 13:38:00|493.29|490.41|490.82|487.94|493.54|490.66|490.82|487.94|0
1653572290000|2022-05-26 13:38:10|491.07|488.19|488.36|485.48|491.07|488.19|488.36|485.48|0
1653572300000|2022-05-26 13:38:20|488.11|485.23|488.11|485.23|488.11|485.23|487.87|484.99|0
1653572310000|2022-05-26 13:38:30|486.39|483.51|484.67|481.79|486.39|483.51|484.67|481.79|0
1653572320000|2022-05-26 13:38:40|485.16|482.28|485.9|483.02|485.9|483.02|484.91|482.03|0
1653572330000|2022-05-26 13:38:50|484.91|482.03|486.39|483.51|486.39|483.51|484.67|481.79|0
1653572340000|2022-05-26 13:39:00|485.65|482.77|486.14|483.26|486.88|484|485.65|482.77|0
1653572350000|2022-05-26 13:39:10|486.88|484|488.85|485.97|488.85|485.97|486.88|484|0
1653572360000|2022-05-26 13:39:20|489.1|486.22|487.62|484.74|489.1|486.22|487.62|484.74|0
1653572370000|2022-05-26 13:39:30|487.37|484.49|487.5|484.62|487.75|484.87|487.37|484.49|0
1653572380000|2022-05-26 13:39:40|488.11|485.23|488.61|485.73|489.1|486.22|488.11|485.23|0
1653572390000|2022-05-26 13:39:50|488.11|485.23|488.73|485.85|488.73|485.85|487.87|484.99|0
1653572400000|2022-05-26 13:40:00|488|485.12|489.84|486.96|489.84|486.96|488|485.12|0
1653572410000|2022-05-26 13:40:10|489.1|486.22|488.85|485.97|489.1|486.22|488.85|485.97|0
1653572420000|2022-05-26 13:40:20|488.61|485.73|488.11|485.23|488.73|485.85|488.11|485.23|0
1653572430000|2022-05-26 13:40:30|488.24|485.36|487.37|484.49|488.36|485.48|487.37|484.49|0
1653572440000|2022-05-26 13:40:40|487.62|484.74|488.36|485.48|488.36|485.48|487.13|484.25|0
1653572450000|2022-05-26 13:40:50|487.62|484.74|487.87|484.99|487.87|484.99|487.62|484.74|0
1653572460000|2022-05-26 13:41:00|488.36|485.48|489.1|486.22|489.1|486.22|488.11|485.23|0
1653572470000|2022-05-26 13:41:10|489.59|486.71|488.61|485.73|489.59|486.71|488.36|485.48|0
1653572480000|2022-05-26 13:41:20|487.75|484.87|487.87|484.99|487.87|484.99|487.62|484.74|0
1653572490000|2022-05-26 13:41:30|488.11|485.23|487.89|485.01|488.11|485.23|487.4|484.52|0
1653572500000|2022-05-26 13:41:40|488.63|485.75|489.86|486.98|489.86|486.98|488.63|485.75|0
1653572510000|2022-05-26 13:41:50|490.6|487.72|491.09|488.21|491.58|488.7|490.6|487.72|0
1653572520000|2022-05-26 13:42:00|489.86|486.98|487.89|485.01|489.86|486.98|487.89|485.01|0
1653572530000|2022-05-26 13:42:10|488.02|485.14|488.02|485.14|488.14|485.26|487.89|485.01|0
1653572540000|2022-05-26 13:42:20|487.4|484.52|487.4|484.52|488.87|485.99|487.4|484.52|0
1653572550000|2022-05-26 13:42:30|487.89|485.01|488.38|485.5|488.38|485.5|487.89|485.01|0
1653572560000|2022-05-26 13:42:40|489.86|486.98|486.9|484.02|489.86|486.98|486.9|484.02|0
1653572570000|2022-05-26 13:42:50|485.92|483.04|485.43|482.55|485.92|483.04|485.43|482.55|0
1653572580000|2022-05-26 13:43:00|485.8|482.92|485.18|482.3|485.8|482.92|485.18|482.3|0
1653572590000|2022-05-26 13:43:10|483.21|480.33|482.97|480.09|483.46|480.58|482.72|479.84|0
1653572600000|2022-05-26 13:43:20|483.21|480.33|482.72|479.84|483.21|480.33|482.72|479.84|0
1653572610000|2022-05-26 13:43:30|481.49|478.61|481.74|478.86|481.74|478.86|480.75|477.87|0
1653572620000|2022-05-26 13:43:40|482.72|479.84|484.69|481.81|484.69|481.81|482.72|479.84|0
1653572630000|2022-05-26 13:43:50|485.92|483.04|485.43|482.55|485.92|483.04|484.69|481.81|0
1653572640000|2022-05-26 13:44:00|485.18|482.3|485.18|482.3|485.18|482.3|483.95|481.07|0
1653572650000|2022-05-26 13:44:10|486.41|483.53|486.66|483.78|487.52|484.64|486.41|483.53|0
1653572660000|2022-05-26 13:44:20|486.9|484.02|485.92|483.04|486.9|484.02|485.67|482.79|0
1653572670000|2022-05-26 13:44:30|485.67|482.79|485.92|483.04|486.41|483.53|485.18|482.3|0
1653572680000|2022-05-26 13:44:40|486.41|483.53|486.9|484.02|486.9|484.02|486.17|483.29|0
1653572690000|2022-05-26 13:44:50|487.4|484.52|486.66|483.78|487.4|484.52|486.66|483.78|0
1653572700000|2022-05-26 13:45:00|486.17|483.29|486.17|483.29|487.4|484.52|486.17|483.29|0
1653572710000|2022-05-26 13:45:10|487.4|484.52|488.14|485.26|488.87|485.99|487.4|484.52|0
1653572720000|2022-05-26 13:45:20|487.64|484.76|490.11|487.23|490.11|487.23|487.64|484.76|0
1653572730000|2022-05-26 13:45:30|490.84|487.96|489.86|486.98|490.84|487.96|489.86|486.98|0
1653572740000|2022-05-26 13:45:40|489.61|486.73|490.6|487.72|490.6|487.72|489.12|486.24|0
1653572750000|2022-05-26 13:45:50|489.61|486.73|488.38|485.5|489.61|486.73|488.38|485.5|0
1653572760000|2022-05-26 13:46:00|489.49|486.61|489.25|486.37|489.49|486.61|488.87|485.99|0
1653572770000|2022-05-26 13:46:10|488.87|485.99|488.87|485.99|489.37|486.49|488.87|485.99|0
1653572780000|2022-05-26 13:46:20|489.12|486.24|487.52|484.64|489.12|486.24|487.52|484.64|0
1653572790000|2022-05-26 13:46:30|487.64|484.76|489.12|486.24|489.12|486.24|487.64|484.76|0
1653572800000|2022-05-26 13:46:40|488.87|485.99|487.89|485.01|489.25|486.37|487.89|485.01|0
1653572810000|2022-05-26 13:46:50|488.87|485.99|488.38|485.5|489.12|486.24|488.38|485.5|0
1653572820000|2022-05-26 13:47:00|489.12|486.24|487.89|485.01|489.12|486.24|487.89|485.01|0
1653572830000|2022-05-26 13:47:10|486.66|483.78|486.41|483.53|486.66|483.78|486.41|483.53|0
1653572840000|2022-05-26 13:47:20|486.16|483.28|484.2|481.32|486.16|483.28|484.2|481.32|0
1653572850000|2022-05-26 13:47:30|482.23|479.35|483.21|480.33|483.21|480.33|482.23|479.35|0
1653572860000|2022-05-26 13:47:40|482.97|480.09|482.47|479.59|482.97|480.09|481.98|479.1|0
1653572870000|2022-05-26 13:47:50|482.97|480.09|484.2|481.32|484.2|481.32|482.97|480.09|0
1653572880000|2022-05-26 13:48:00|483.7|480.82|483.21|480.33|483.7|480.82|481.98|479.1|0
1653572890000|2022-05-26 13:48:10|481.49|478.61|482.47|479.59|482.72|479.84|481.49|478.61|0
1653572900000|2022-05-26 13:48:20|481.98|479.1|481.24|478.36|481.98|479.1|481.24|478.36|0
1653572910000|2022-05-26 13:48:30|481.37|478.49|481.86|478.98|482.47|479.59|481.37|478.49|0
1653572920000|2022-05-26 13:48:40|481.49|478.61|481.49|478.61|481.49|478.61|480.75|477.87|0
1653572930000|2022-05-26 13:48:50|481.98|479.1|481.24|478.36|481.98|479.1|481.24|478.36|0
1653572940000|2022-05-26 13:49:00|480.75|477.87|481.24|478.36|481.49|478.61|480.75|477.87|0
1653572950000|2022-05-26 13:49:10|481.73|478.85|481.49|478.61|481.73|478.85|481.49|478.61|0
1653572960000|2022-05-26 13:49:20|481.73|478.85|481.73|478.85|483.7|480.82|481.73|478.85|0
1653572970000|2022-05-26 13:49:30|481|478.12|481.24|478.36|481.24|478.36|481|478.12|0
1653572980000|2022-05-26 13:49:40|480.75|477.87|481.98|479.1|481.98|479.1|480.75|477.87|0
1653572990000|2022-05-26 13:49:50|482.35|479.47|482.96|480.08|482.96|480.08|482.35|479.47|0
1653573000000|2022-05-26 13:50:00|481.24|478.36|481.24|478.36|481.37|478.49|481.24|478.36|0
1653573010000|2022-05-26 13:50:10|480.75|477.87|481.24|478.36|481.24|478.36|480.26|477.38|0
1653573020000|2022-05-26 13:50:20|481|478.12|480.75|477.87|481.24|478.36|480.75|477.87|0
1653573030000|2022-05-26 13:50:30|481.49|478.61|482.23|479.35|482.23|479.35|481.24|478.36|0
1653573040000|2022-05-26 13:50:40|481.86|478.98|482.08|479.2|482.6|479.72|481.86|478.98|0
1653573050000|2022-05-26 13:50:50|482.25|479.37|480.73|477.85|482.25|479.37|480.73|477.85|0
1653573060000|2022-05-26 13:51:00|480.11|477.23|478.95|476.07|480.11|477.23|478.95|476.07|0
1653573070000|2022-05-26 13:51:10|479.2|476.32|478.95|476.07|479.93|477.05|478.95|476.07|0
1653573080000|2022-05-26 13:51:20|478.7|475.82|478.7|475.82|479.44|476.56|478.7|475.82|0
1653573090000|2022-05-26 13:51:30|478.46|475.58|477.97|475.09|478.46|475.58|477.97|475.09|0
1653573100000|2022-05-26 13:51:40|478.7|475.82|478.46|475.58|479.2|476.32|478.21|475.33|0
1653573110000|2022-05-26 13:51:50|479.44|476.56|478.95|476.07|479.44|476.56|478.95|476.07|0
1653573120000|2022-05-26 13:52:00|478.21|475.33|478.34|475.46|478.7|475.82|478.21|475.33|0
1653573130000|2022-05-26 13:52:10|478.7|475.82|477.23|474.35|478.7|475.82|477.23|474.35|0
1653573140000|2022-05-26 13:52:20|477.47|474.59|477.47|474.59|477.47|474.59|476.98|474.1|0
1653573150000|2022-05-26 13:52:30|477.97|475.09|476.98|474.1|477.97|475.09|476.98|474.1|0
1653573160000|2022-05-26 13:52:40|476.74|473.86|476|473.12|476.74|473.86|476|473.12|0
1653573170000|2022-05-26 13:52:50|475.75|472.87|475.01|472.13|475.75|472.87|475.01|472.13|0
1653573180000|2022-05-26 13:53:00|474.77|471.89|475.01|472.13|475.01|472.13|474.28|471.4|0
1653573190000|2022-05-26 13:53:10|475.51|472.63|476.02|473.14|476.02|473.14|475.28|472.4|0
1653573200000|2022-05-26 13:53:20|475.9|473.02|477.13|474.25|477.13|474.25|475.9|473.02|0
1653573210000|2022-05-26 13:53:30|477.87|474.99|476.89|474.01|477.87|474.99|476.89|474.01|0
1653573220000|2022-05-26 13:53:40|476.64|473.76|477.13|474.25|477.13|474.25|476.64|473.76|0
1653573230000|2022-05-26 13:53:50|477.38|474.5|476.15|473.27|477.38|474.5|476.15|473.27|0
1653573240000|2022-05-26 13:54:00|475.66|472.78|476.64|473.76|476.64|473.76|475.16|472.28|0
1653573250000|2022-05-26 13:54:10|476.89|474.01|478.37|475.49|478.37|475.49|476.89|474.01|0
1653573260000|2022-05-26 13:54:20|478.12|475.24|478.37|475.49|479.1|476.22|478.12|475.24|0
1653573270000|2022-05-26 13:54:30|479.1|476.22|478.86|475.98|479.1|476.22|478.86|475.98|0
1653573280000|2022-05-26 13:54:40|478.61|475.73|477.13|474.25|478.61|475.73|477.13|474.25|0
1653573290000|2022-05-26 13:54:50|476.89|474.01|476.15|473.27|476.89|474.01|476.15|473.27|0
1653573300000|2022-05-26 13:55:00|476.89|474.01|476.4|473.52|477.38|474.5|476.03|473.15|0
1653573310000|2022-05-26 13:55:10|477.13|474.25|478.86|475.98|478.86|475.98|477.13|474.25|0
1653573320000|2022-05-26 13:55:20|476.89|474.01|476.64|473.76|477.13|474.25|476.64|473.76|0
1653573330000|2022-05-26 13:55:30|477.38|474.5|477.63|474.75|477.63|474.75|476.4|473.52|0
1653573340000|2022-05-26 13:55:40|477.87|474.99|478.12|475.24|478.12|475.24|477.63|474.75|0
1653573350000|2022-05-26 13:55:50|477.38|474.5|477.87|474.99|477.87|474.99|477.38|474.5|0
1653573360000|2022-05-26 13:56:00|476.89|474.01|475.9|473.02|476.89|474.01|475.9|473.02|0
1653573370000|2022-05-26 13:56:10|475.66|472.78|474.92|472.04|475.66|472.78|474.92|472.04|0
1653573380000|2022-05-26 13:56:20|474.43|471.55|475.16|472.28|475.16|472.28|474.43|471.55|0
1653573390000|2022-05-26 13:56:30|474.92|472.04|474.67|471.79|475.66|472.78|474.67|471.79|0
1653573400000|2022-05-26 13:56:40|474.43|471.55|473.69|470.81|474.67|471.79|473.69|470.81|0
1653573410000|2022-05-26 13:56:50|474.18|471.3|473.93|471.05|474.43|471.55|473.93|471.05|0
1653573420000|2022-05-26 13:57:00|474.43|471.55|473.93|471.05|474.43|471.55|473.93|471.05|0
1653573430000|2022-05-26 13:57:10|472.95|470.07|472.95|470.07|473.44|470.56|472.95|470.07|0
1653573440000|2022-05-26 13:57:20|472.7|469.82|472.83|469.95|473.2|470.32|472.7|469.82|0
1653573450000|2022-05-26 13:57:30|472.7|469.82|472.95|470.07|472.95|470.07|472.7|469.82|0
1653573460000|2022-05-26 13:57:40|473.2|470.32|474.92|472.04|474.92|472.04|472.95|470.07|0
1653573470000|2022-05-26 13:57:50|475.16|472.28|474.06|471.18|475.16|472.28|474.06|471.18|0
1653573480000|2022-05-26 13:58:00|475.41|472.53|475.16|472.28|475.9|473.02|475.16|472.28|0
1653573490000|2022-05-26 13:58:10|474.67|471.79|473.93|471.05|474.67|471.79|473.69|470.81|0
1653573500000|2022-05-26 13:58:20|474.18|471.3|474.67|471.79|475.16|472.28|474.18|471.3|0
1653573510000|2022-05-26 13:58:30|474.8|471.92|473.93|471.05|474.92|472.04|473.82|470.94|0
1653573520000|2022-05-26 13:58:40|473.44|470.56|473.44|470.56|473.44|470.56|472.95|470.07|0
1653573530000|2022-05-26 13:58:50|472.95|470.07|472.95|470.07|473.08|470.2|472.95|470.07|0
1653573540000|2022-05-26 13:59:00|472.46|469.58|472.7|469.82|472.7|469.82|472.46|469.58|0
1653573550000|2022-05-26 13:59:10|472.59|469.71|472.83|469.95|472.83|469.95|472.46|469.58|0
1653573560000|2022-05-26 13:59:20|473.32|470.44|472.95|470.07|473.69|470.81|472.95|470.07|0
1653573570000|2022-05-26 13:59:30|473.69|470.81|473.69|470.81|473.93|471.05|473.69|470.81|0
1653573580000|2022-05-26 13:59:40|473.82|470.94|474.31|471.43|474.43|471.55|473.82|470.94|0
1653573590000|2022-05-26 13:59:50|474.43|471.55|474.43|471.55|474.8|471.92|474.43|471.55|0
1653573600000|2022-05-26 14:00:00|472.95|470.07|474.43|471.55|474.92|472.04|472.95|470.07|0
1653573610000|2022-05-26 14:00:10|474.31|471.43|474.67|471.79|474.92|472.04|474.06|471.18|0
1653573620000|2022-05-26 14:00:20|474.18|471.3|473.93|471.05|474.18|471.3|473.93|471.05|0
1653573630000|2022-05-26 14:00:30|472.83|469.95|472.46|469.58|472.83|469.95|471.6|468.72|0
1653573640000|2022-05-26 14:00:40|472.95|470.07|470.98|468.1|472.95|470.07|470.74|467.86|0
1653573650000|2022-05-26 14:00:50|472.21|469.33|472.21|469.33|472.34|469.46|472.21|469.33|0
1653573660000|2022-05-26 14:01:00|471.47|468.59|472.21|469.33|472.21|469.33|471.47|468.59|0
1653573670000|2022-05-26 14:01:10|472.95|470.07|471.11|468.23|472.95|470.07|471.11|468.23|0
1653573680000|2022-05-26 14:01:20|470.98|468.1|470.74|467.86|470.98|468.1|470.49|467.61|0
1653573690000|2022-05-26 14:01:30|470.49|467.61|471.97|469.09|471.97|469.09|470.49|467.61|0
1653573700000|2022-05-26 14:01:40|472.95|470.07|472.46|469.58|473.69|470.81|472.46|469.58|0
1653573710000|2022-05-26 14:01:50|472.21|469.33|471.72|468.84|472.46|469.58|471.72|468.84|0
1653573720000|2022-05-26 14:02:00|471.85|468.97|472.95|470.07|472.95|470.07|471.47|468.59|0
1653573730000|2022-05-26 14:02:10|472.46|469.58|474.67|471.79|474.67|471.79|472.46|469.58|0
1653573740000|2022-05-26 14:02:20|473.69|470.81|474.67|471.79|474.67|471.79|473.69|470.81|0
1653573750000|2022-05-26 14:02:30|473.93|471.05|474.67|471.79|474.67|471.79|473.93|471.05|0
1653573760000|2022-05-26 14:02:40|473.69|470.81|473.2|470.32|473.69|470.81|473.2|470.32|0
1653573770000|2022-05-26 14:02:50|472.95|470.07|472.21|469.33|472.95|470.07|472.21|469.33|0
1653573780000|2022-05-26 14:03:00|471.96|469.08|472.46|469.58|472.7|469.82|471.85|468.97|0
1653573790000|2022-05-26 14:03:10|472.95|470.07|472.46|469.58|472.95|470.07|472.46|469.58|0
1653573800000|2022-05-26 14:03:20|473.69|470.81|473.93|471.05|473.93|471.05|473.69|470.81|0
1653573810000|2022-05-26 14:03:30|473.44|470.56|474.18|471.3|474.18|471.3|473.44|470.56|0
1653573820000|2022-05-26 14:03:40|474.67|471.79|474.18|471.3|474.67|471.79|474.18|471.3|0
1653573830000|2022-05-26 14:03:50|474.43|471.55|472.7|469.82|474.43|471.55|472.7|469.82|0
1653573840000|2022-05-26 14:04:00|471.96|469.08|472.7|469.82|472.7|469.82|471.96|469.08|0
1653573850000|2022-05-26 14:04:10|473.44|470.56|472.46|469.58|473.44|470.56|472.46|469.58|0
1653573860000|2022-05-26 14:04:20|472.95|470.07|474.18|471.3|474.18|471.3|472.95|470.07|0
1653573870000|2022-05-26 14:04:30|474.92|472.04|473.69|470.81|474.92|472.04|473.69|470.81|0
1653573880000|2022-05-26 14:04:40|473.57|470.69|473.19|470.31|473.57|470.69|472.95|470.07|0
1653573890000|2022-05-26 14:04:50|473.69|470.81|473.69|470.81|473.69|470.81|473.69|470.81|0
1653573900000|2022-05-26 14:05:00|473.44|470.56|473.93|471.05|474.18|471.3|473.44|470.56|0
1653573910000|2022-05-26 14:05:10|474.92|472.04|473.19|470.31|474.92|472.04|473.19|470.31|0
1653573920000|2022-05-26 14:05:20|472.7|469.82|473.19|470.31|473.69|470.81|472.7|469.82|0
1653573930000|2022-05-26 14:05:30|472.7|469.82|472.46|469.58|472.7|469.82|472.21|469.33|0
1653573940000|2022-05-26 14:05:40|473.19|470.31|472.09|469.21|473.44|470.56|472.09|469.21|0
1653573950000|2022-05-26 14:05:50|472.21|469.33|471.72|468.84|472.21|469.33|471.47|468.59|0
1653573960000|2022-05-26 14:06:00|471.47|468.59|470.73|467.85|471.47|468.59|470.73|467.85|0
1653573970000|2022-05-26 14:06:10|470.98|468.1|471.47|468.59|471.47|468.59|470.73|467.85|0
1653573980000|2022-05-26 14:06:20|471.72|468.84|471.96|469.08|472.46|469.58|471.72|468.84|0
1653573990000|2022-05-26 14:06:30|471.47|468.59|471.47|468.59|471.47|468.59|471.23|468.35|0
1653574000000|2022-05-26 14:06:40|471.96|469.08|470.73|467.85|471.96|469.08|470.73|467.85|0
1653574010000|2022-05-26 14:06:50|470.98|468.1|471.47|468.59|471.47|468.59|470.49|467.61|0
1653574020000|2022-05-26 14:07:00|472.21|469.33|470|467.12|472.21|469.33|470|467.12|0
1653574030000|2022-05-26 14:07:10|469.51|466.63|469.14|466.26|469.51|466.63|468.77|465.89|0
1653574040000|2022-05-26 14:07:20|469.26|466.38|470.24|467.36|470.24|467.36|469.01|466.13|0
1653574050000|2022-05-26 14:07:30|469.01|466.13|468.77|465.89|469.26|466.38|468.77|465.89|0
1653574060000|2022-05-26 14:07:40|470.73|467.85|470.49|467.61|470.73|467.85|470.49|467.61|0
1653574070000|2022-05-26 14:07:50|471.23|468.35|472.46|469.58|472.46|469.58|470.98|468.1|0
1653574080000|2022-05-26 14:08:00|471.96|469.08|472.21|469.33|472.21|469.33|471.23|468.35|0
1653574090000|2022-05-26 14:08:10|471.96|469.08|471.6|468.72|471.96|469.08|471.6|468.72|0
1653574100000|2022-05-26 14:08:20|472.21|469.33|471.96|469.08|472.21|469.33|471.72|468.84|0
1653574110000|2022-05-26 14:08:30|472.34|469.46|471.11|468.23|472.46|469.58|471.11|468.23|0
1653574120000|2022-05-26 14:08:40|470.86|467.98|472.1|469.22|472.1|469.22|470.86|467.98|0
1653574130000|2022-05-26 14:08:50|472.59|469.71|471.41|468.53|472.59|469.71|471.41|468.53|0
1653574140000|2022-05-26 14:09:00|470.43|467.55|471.91|469.03|471.91|469.03|470.06|467.18|0
1653574150000|2022-05-26 14:09:10|472.15|469.27|472.15|469.27|472.64|469.76|472.15|469.27|0
1653574160000|2022-05-26 14:09:20|472.4|469.52|472.4|469.52|473.14|470.26|472.4|469.52|0
1653574170000|2022-05-26 14:09:30|471.91|469.03|471.66|468.78|471.91|469.03|471.66|468.78|0
1653574180000|2022-05-26 14:09:40|471.17|468.29|472.15|469.27|472.15|469.27|471.17|468.29|0
1653574190000|2022-05-26 14:09:50|471.66|468.78|472.64|469.76|472.64|469.76|471.66|468.78|0
1653574200000|2022-05-26 14:10:00|472.4|469.52|472.64|469.76|472.64|469.76|472.4|469.52|0
1653574210000|2022-05-26 14:10:10|473.14|470.26|474.37|471.49|474.37|471.49|473.14|470.26|0
1653574220000|2022-05-26 14:10:20|474.61|471.73|475.11|472.23|475.11|472.23|474.61|471.73|0
1653574230000|2022-05-26 14:10:30|475.6|472.72|474.86|471.98|475.6|472.72|474.86|471.98|0
1653574240000|2022-05-26 14:10:40|475.35|472.47|474.86|471.98|475.35|472.47|474.12|471.24|0
1653574250000|2022-05-26 14:10:50|474.61|471.73|473.88|471|474.61|471.73|473.63|470.75|0
1653574260000|2022-05-26 14:11:00|474.37|471.49|473.63|470.75|474.37|471.49|473.51|470.63|0
1653574270000|2022-05-26 14:11:10|474.12|471.24|474.61|471.73|474.61|471.73|474.12|471.24|0
1653574280000|2022-05-26 14:11:20|474.12|471.24|474|471.12|474.12|471.24|473.87|470.99|0
1653574290000|2022-05-26 14:11:30|473.87|470.99|472.15|469.27|473.87|470.99|472.15|469.27|0
1653574300000|2022-05-26 14:11:40|471.91|469.03|472.64|469.76|472.64|469.76|471.91|469.03|0
1653574310000|2022-05-26 14:11:50|472.89|470.01|472.15|469.27|472.89|470.01|472.15|469.27|0
1653574320000|2022-05-26 14:12:00|471.66|468.78|470.31|467.43|471.66|468.78|470.31|467.43|0
1653574330000|2022-05-26 14:12:10|470.67|467.79|470.43|467.55|470.92|468.04|470.43|467.55|0
1653574340000|2022-05-26 14:12:20|470.18|467.3|469.94|467.06|470.18|467.3|469.94|467.06|0
1653574350000|2022-05-26 14:12:30|469.82|466.94|469.2|466.32|469.94|467.06|469.2|466.32|0
1653574360000|2022-05-26 14:12:40|469.44|466.56|468.95|466.07|469.44|466.56|468.95|466.07|0
1653574370000|2022-05-26 14:12:50|468.46|465.58|468.71|465.83|468.71|465.83|468.46|465.58|0
1653574380000|2022-05-26 14:13:00|468.95|466.07|469.94|467.06|469.94|467.06|468.95|466.07|0
1653574390000|2022-05-26 14:13:10|469.44|466.56|467.97|465.09|469.44|466.56|467.97|465.09|0
1653574400000|2022-05-26 14:13:20|467.85|464.97|467.72|464.84|467.85|464.97|467.72|464.84|0
1653574410000|2022-05-26 14:13:30|467.48|464.6|467.72|464.84|467.72|464.84|467.48|464.6|0
1653574420000|2022-05-26 14:13:40|467.23|464.35|466.98|464.1|467.48|464.6|466.98|464.1|0
1653574430000|2022-05-26 14:13:50|467.97|465.09|467.72|464.84|467.97|465.09|467.23|464.35|0
1653574440000|2022-05-26 14:14:00|467.97|465.09|467.97|465.09|467.97|465.09|467.48|464.6|0
1653574450000|2022-05-26 14:14:10|467.72|464.84|467.23|464.35|467.72|464.84|467.23|464.35|0
1653574460000|2022-05-26 14:14:20|467.48|464.6|466.49|463.61|467.48|464.6|466.49|463.61|0
1653574470000|2022-05-26 14:14:30|466.74|463.86|465.76|462.88|466.74|463.86|465.76|462.88|0
1653574480000|2022-05-26 14:14:40|465.51|462.63|466.13|463.25|466.13|463.25|465.51|462.63|0
1653574490000|2022-05-26 14:14:50|466.49|463.61|466.98|464.1|466.98|464.1|466.49|463.61|0
1653574500000|2022-05-26 14:15:00|467.23|464.35|466.25|463.37|467.23|464.35|466|463.12|0
1653574510000|2022-05-26 14:15:10|466|463.12|465.75|462.87|466.25|463.37|465.75|462.87|0
1653574520000|2022-05-26 14:15:20|465.51|462.63|465.02|462.14|465.51|462.63|465.02|462.14|0
1653574530000|2022-05-26 14:15:30|465.51|462.63|465.02|462.14|465.51|462.63|464.77|461.89|0
1653574540000|2022-05-26 14:15:40|464.77|461.89|465.51|462.63|465.64|462.76|464.77|461.89|0
1653574550000|2022-05-26 14:15:50|465.75|462.87|465.51|462.63|465.75|462.87|465.51|462.63|0
1653574560000|2022-05-26 14:16:00|464.77|461.89|465.02|462.14|465.02|462.14|464.77|461.89|0
1653574570000|2022-05-26 14:16:10|465.26|462.38|464.77|461.89|465.26|462.38|464.77|461.89|0
1653574580000|2022-05-26 14:16:20|465.02|462.14|464.77|461.89|465.26|462.38|464.77|461.89|0
1653574590000|2022-05-26 14:16:30|464.53|461.65|465.02|462.14|465.02|462.14|464.53|461.65|0
1653574600000|2022-05-26 14:16:40|465.26|462.38|464.77|461.89|465.26|462.38|464.77|461.89|0
1653574610000|2022-05-26 14:16:50|465.02|462.14|464.53|461.65|465.02|462.14|464.53|461.65|0
1653574620000|2022-05-26 14:17:00|464.77|461.89|465.51|462.63|465.51|462.63|464.77|461.89|0
1653574630000|2022-05-26 14:17:10|465.75|462.87|465.75|462.87|465.75|462.87|465.51|462.63|0
1653574640000|2022-05-26 14:17:20|465.02|462.14|465.75|462.87|465.75|462.87|465.02|462.14|0
1653574650000|2022-05-26 14:17:30|465.02|462.14|465.51|462.63|465.51|462.63|465.02|462.14|0
1653574660000|2022-05-26 14:17:40|465.02|462.14|465.26|462.38|465.26|462.38|464.77|461.89|0
1653574670000|2022-05-26 14:17:50|465.51|462.63|466|463.12|466|463.12|465.26|462.38|0
1653574680000|2022-05-26 14:18:00|466.25|463.37|467.23|464.35|467.23|464.35|466.25|463.37|0
1653574690000|2022-05-26 14:18:10|466.25|463.37|466|463.12|466.74|463.86|466|463.12|0
1653574700000|2022-05-26 14:18:20|465.75|462.87|465.51|462.63|466|463.12|465.51|462.63|0
1653574710000|2022-05-26 14:18:30|465.76|462.88|464.53|461.65|465.76|462.88|464.29|461.41|0
1653574720000|2022-05-26 14:18:40|464.23|461.35|464.23|461.35|464.72|461.84|464.23|461.35|0
1653574730000|2022-05-26 14:18:50|464.47|461.59|464.47|461.59|464.72|461.84|464.23|461.35|0
1653574740000|2022-05-26 14:19:00|464.23|461.35|464.96|462.08|464.96|462.08|464.23|461.35|0
1653574750000|2022-05-26 14:19:10|464.72|461.84|465.21|462.33|465.21|462.33|464.47|461.59|0
1653574760000|2022-05-26 14:19:20|464.47|461.59|465.21|462.33|465.21|462.33|464.47|461.59|0
1653574770000|2022-05-26 14:19:30|464.96|462.08|464.96|462.08|464.96|462.08|464.47|461.59|0
1653574780000|2022-05-26 14:19:40|464.47|461.59|463.73|460.85|464.47|461.59|463.73|460.85|0
1653574790000|2022-05-26 14:19:50|463.49|460.61|463.24|460.36|463.73|460.85|463.24|460.36|0
1653574800000|2022-05-26 14:20:00|463|460.12|463|460.12|463|460.12|462.75|459.87|0
1653574810000|2022-05-26 14:20:10|463.24|460.36|464.23|461.35|464.23|461.35|462.51|459.63|0
1653574820000|2022-05-26 14:20:20|464.72|461.84|463.49|460.61|464.72|461.84|463.49|460.61|0
1653574830000|2022-05-26 14:20:30|464.47|461.59|463.73|460.85|464.96|462.08|463.73|460.85|0
1653574840000|2022-05-26 14:20:40|463.98|461.1|464.96|462.08|464.96|462.08|463.98|461.1|0
1653574850000|2022-05-26 14:20:50|465.46|462.58|465.46|462.58|465.46|462.58|464.96|462.08|0
1653574860000|2022-05-26 14:21:00|465.21|462.33|465.46|462.58|465.46|462.58|464.72|461.84|0
1653574870000|2022-05-26 14:21:10|465.7|462.82|465.46|462.58|466.19|463.31|465.46|462.58|0
1653574880000|2022-05-26 14:21:20|464.72|461.84|464.47|461.59|464.96|462.08|464.47|461.59|0
1653574890000|2022-05-26 14:21:30|464.96|462.08|465.21|462.33|465.21|462.33|464.23|461.35|0
1653574900000|2022-05-26 14:21:40|465.46|462.58|465.21|462.33|465.46|462.58|465.21|462.33|0
1653574910000|2022-05-26 14:21:50|464.96|462.08|464.47|461.59|464.96|462.08|464.47|461.59|0
1653574920000|2022-05-26 14:22:00|464.23|461.35|463.98|461.1|464.23|461.35|463.49|460.61|0
1653574930000|2022-05-26 14:22:10|463.49|460.61|462.75|459.87|463.49|460.61|462.75|459.87|0
1653574940000|2022-05-26 14:22:20|462.26|459.38|462.01|459.13|462.26|459.38|461.9|459.02|0
1653574950000|2022-05-26 14:22:30|461.52|458.64|461.52|458.64|461.52|458.64|461.52|458.64|0
1653574960000|2022-05-26 14:22:40|461.28|458.4|460.29|457.41|461.28|458.4|460.29|457.41|0
1653574970000|2022-05-26 14:22:50|460.78|457.9|462.01|459.13|462.01|459.13|460.78|457.9|0
1653574980000|2022-05-26 14:23:00|462.26|459.38|462.14|459.26|462.26|459.38|461.77|458.89|0
1653574990000|2022-05-26 14:23:10|462.5|459.62|463.24|460.36|463.24|460.36|462.5|459.62|0
1653575000000|2022-05-26 14:23:20|463.49|460.61|462.75|459.87|463.49|460.61|462.5|459.62|0
1653575010000|2022-05-26 14:23:30|463|460.12|463.24|460.36|463.24|460.36|462.75|459.87|0
1653575020000|2022-05-26 14:23:40|463.49|460.61|462.5|459.62|463.49|460.61|462.5|459.62|0
1653575030000|2022-05-26 14:23:50|462.75|459.87|463|460.12|463|460.12|462.75|459.87|0
1653575040000|2022-05-26 14:24:00|462.88|460|462.75|459.87|462.88|460|462.5|459.62|0
1653575050000|2022-05-26 14:24:10|462.5|459.62|461.77|458.89|462.5|459.62|461.77|458.89|0
1653575060000|2022-05-26 14:24:20|462.5|459.62|463|460.12|463|460.12|462.5|459.62|0
1653575070000|2022-05-26 14:24:30|463.24|460.36|461.77|458.89|463.24|460.36|461.77|458.89|0
1653575080000|2022-05-26 14:24:40|462.01|459.13|461.77|458.89|462.01|459.13|461.77|458.89|0
1653575090000|2022-05-26 14:24:50|462.01|459.13|461.52|458.64|462.01|459.13|461.52|458.64|0
1653575100000|2022-05-26 14:25:00|461.28|458.4|461.77|458.89|462.01|459.13|461.28|458.4|0
1653575110000|2022-05-26 14:25:10|462.26|459.38|463.24|460.36|463.24|460.36|462.26|459.38|0
1653575120000|2022-05-26 14:25:20|462.75|459.87|462.75|459.87|462.75|459.87|462.26|459.38|0
1653575130000|2022-05-26 14:25:30|462.5|459.62|463|460.12|463|460.12|462.01|459.13|0
1653575140000|2022-05-26 14:25:40|462.75|459.87|463|460.12|463|460.12|462.5|459.62|0
1653575150000|2022-05-26 14:25:50|463.49|460.61|463.98|461.1|463.98|461.1|463.24|460.36|0
1653575160000|2022-05-26 14:26:00|463.49|460.61|463.73|460.85|463.73|460.85|462.75|459.87|0
1653575170000|2022-05-26 14:26:10|464.23|461.35|463.73|460.85|464.23|461.35|463.62|460.74|0
1653575180000|2022-05-26 14:26:20|463|460.12|463.86|460.98|463.86|460.98|463|460.12|0
1653575190000|2022-05-26 14:26:30|463.49|460.61|463.49|460.61|463.73|460.85|463.49|460.61|0
1653575200000|2022-05-26 14:26:40|463.98|461.1|464.47|461.59|464.47|461.59|463.98|461.1|0
1653575210000|2022-05-26 14:26:50|464.72|461.84|464.72|461.84|464.72|461.84|464.72|461.84|0
1653575220000|2022-05-26 14:27:00|464.96|462.08|463.73|460.85|464.96|462.08|463.73|460.85|0
1653575230000|2022-05-26 14:27:10|464.23|461.35|463.98|461.1|464.23|461.35|463.98|461.1|0
1653575240000|2022-05-26 14:27:20|464.47|461.59|463.98|461.1|464.47|461.59|463.98|461.1|0
1653575250000|2022-05-26 14:27:30|464.47|461.59|463.98|461.1|464.47|461.59|463.98|461.1|0
1653575260000|2022-05-26 14:27:40|463.73|460.85|463.98|461.1|464.23|461.35|463.73|460.85|0
1653575270000|2022-05-26 14:27:50|463.73|460.85|463.98|461.1|463.98|461.1|463.73|460.85|0
1653575280000|2022-05-26 14:28:00|463.86|460.98|463.98|461.1|463.98|461.1|463.49|460.61|0
1653575290000|2022-05-26 14:28:10|464.23|461.35|464.96|462.08|464.96|462.08|464.23|461.35|0
1653575300000|2022-05-26 14:28:20|464.47|461.59|465.21|462.33|465.21|462.33|464.47|461.59|0
1653575310000|2022-05-26 14:28:30|464.72|461.84|464.47|461.59|464.96|462.08|464.47|461.59|0
1653575320000|2022-05-26 14:28:40|464.72|461.84|465.45|462.57|465.45|462.57|464.72|461.84|0
1653575330000|2022-05-26 14:28:50|465.7|462.82|465.7|462.82|465.7|462.82|465.45|462.57|0
1653575340000|2022-05-26 14:29:00|465.21|462.33|465.7|462.82|465.7|462.82|464.96|462.08|0
1653575350000|2022-05-26 14:29:10|466.19|463.31|466.68|463.8|466.68|463.8|466.19|463.31|0
1653575360000|2022-05-26 14:29:20|466.93|464.05|466.44|463.56|466.93|464.05|466.44|463.56|0
1653575370000|2022-05-26 14:29:30|466.68|463.8|466.93|464.05|467.42|464.54|466.68|463.8|0
1653575380000|2022-05-26 14:29:40|467.18|464.3|466.93|464.05|467.18|464.3|466.93|464.05|0
1653575390000|2022-05-26 14:29:50|467.18|464.3|466.68|463.8|467.18|464.3|466.68|463.8|0
1653575400000|2022-05-26 14:30:00|466.19|463.31|465.7|462.82|466.19|463.31|465.21|462.33|0
1653575410000|2022-05-26 14:30:10|465.21|462.33|465.21|462.33|465.21|462.33|464.96|462.08|0
1653575420000|2022-05-26 14:30:20|465.45|462.57|465.21|462.33|465.45|462.57|465.21|462.33|0
1653575430000|2022-05-26 14:30:30|465.45|462.57|465.45|462.57|465.7|462.82|465.45|462.57|0
1653575440000|2022-05-26 14:30:40|465.7|462.82|466.93|464.05|466.93|464.05|465.7|462.82|0
1653575450000|2022-05-26 14:30:50|467.42|464.54|467.35|464.47|468.16|465.28|467.35|464.47|0
1653575460000|2022-05-26 14:31:00|467.84|464.96|467.84|464.96|467.84|464.96|467.59|464.71|0
1653575470000|2022-05-26 14:31:10|468.09|465.21|468.09|465.21|468.33|465.45|468.09|465.21|0
1653575480000|2022-05-26 14:31:20|467.1|464.22|467.23|464.35|467.23|464.35|466.85|463.97|0
1653575490000|2022-05-26 14:31:30|466.61|463.73|466.36|463.48|467.35|464.47|466.36|463.48|0
1653575500000|2022-05-26 14:31:40|466.12|463.24|466.85|463.97|466.85|463.97|466.12|463.24|0
1653575510000|2022-05-26 14:31:50|467.1|464.22|467.35|464.47|467.35|464.47|466.61|463.73|0
1653575520000|2022-05-26 14:32:00|467.84|464.96|467.59|464.71|467.84|464.96|467.59|464.71|0
1653575530000|2022-05-26 14:32:10|467.1|464.22|467.35|464.47|467.35|464.47|467.1|464.22|0
1653575540000|2022-05-26 14:32:20|467.1|464.22|466.85|463.97|467.35|464.47|466.85|463.97|0
1653575550000|2022-05-26 14:32:30|467.35|464.47|467.1|464.22|467.35|464.47|466.85|463.97|0
1653575560000|2022-05-26 14:32:40|466.85|463.97|467.1|464.22|467.1|464.22|466.85|463.97|0
1653575570000|2022-05-26 14:32:50|467.35|464.47|467.84|464.96|467.84|464.96|467.35|464.47|0
1653575580000|2022-05-26 14:33:00|468.09|465.21|468.09|465.21|468.33|465.45|468.09|465.21|0
1653575590000|2022-05-26 14:33:10|468.33|465.45|468.58|465.7|468.58|465.7|468.09|465.21|0
1653575600000|2022-05-26 14:33:20|469.07|466.19|469.81|466.93|469.81|466.93|469.07|466.19|0
1653575610000|2022-05-26 14:33:30|469.56|466.68|469.32|466.44|469.56|466.68|469.07|466.19|0
1653575620000|2022-05-26 14:33:40|469.81|466.93|470.06|467.18|470.06|467.18|469.81|466.93|0
1653575630000|2022-05-26 14:33:50|470.3|467.42|470.3|467.42|470.3|467.42|470.06|467.18|0
1653575640000|2022-05-26 14:34:00|470.8|467.92|471.04|468.16|471.04|468.16|470.8|467.92|0
1653575650000|2022-05-26 14:34:10|470.3|467.42|469.81|466.93|470.3|467.42|469.81|466.93|0
1653575660000|2022-05-26 14:34:20|469.56|466.68|469.44|466.56|469.81|466.93|469.32|466.44|0
1653575670000|2022-05-26 14:34:30|469.56|466.68|469.56|466.68|469.56|466.68|469.32|466.44|0
1653575680000|2022-05-26 14:34:40|469.07|466.19|469.81|466.93|469.81|466.93|468.82|465.94|0
1653575690000|2022-05-26 14:34:50|469.56|466.68|469.56|466.68|469.81|466.93|469.56|466.68|0
1653575700000|2022-05-26 14:35:00|469.32|466.44|468.71|465.83|469.32|466.44|468.71|465.83|0
1653575710000|2022-05-26 14:35:10|468.58|465.7|467.59|464.71|468.58|465.7|467.59|464.71|0
1653575720000|2022-05-26 14:35:20|466.85|463.97|467.1|464.22|467.1|464.22|466.61|463.73|0
1653575730000|2022-05-26 14:35:30|466.36|463.48|467.1|464.22|467.1|464.22|466.11|463.23|0
1653575740000|2022-05-26 14:35:40|466.36|463.48|466.36|463.48|466.36|463.48|466.11|463.23|0
1653575750000|2022-05-26 14:35:50|466.11|463.23|465.62|462.74|466.11|463.23|465.62|462.74|0
1653575760000|2022-05-26 14:36:00|465.38|462.5|465.38|462.5|465.62|462.74|464.88|462|0
1653575770000|2022-05-26 14:36:10|465.13|462.25|466.36|463.48|466.36|463.48|465.13|462.25|0
1653575780000|2022-05-26 14:36:20|466.61|463.73|465.62|462.74|466.61|463.73|465.62|462.74|0
1653575790000|2022-05-26 14:36:30|465.13|462.25|465.62|462.74|465.62|462.74|464.88|462|0
1653575800000|2022-05-26 14:36:40|465.13|462.25|465.13|462.25|465.13|462.25|464.88|462|0
1653575810000|2022-05-26 14:36:50|465.38|462.5|465.13|462.25|465.38|462.5|465.13|462.25|0
1653575820000|2022-05-26 14:37:00|464.88|462|464.88|462|465.38|462.5|464.88|462|0
1653575830000|2022-05-26 14:37:10|464.64|461.76|464.88|462|465.13|462.25|464.15|461.27|0
1653575840000|2022-05-26 14:37:20|465.38|462.5|465.13|462.25|465.38|462.5|465.13|462.25|0
1653575850000|2022-05-26 14:37:30|465.62|462.74|466.73|463.85|466.73|463.85|465.62|462.74|0
1653575860000|2022-05-26 14:37:40|466.36|463.48|466.11|463.23|466.36|463.48|465.38|462.5|0
1653575870000|2022-05-26 14:37:50|466.61|463.73|465.13|462.25|466.61|463.73|465.13|462.25|0
1653575880000|2022-05-26 14:38:00|465.87|462.99|466.11|463.23|466.11|463.23|465.87|462.99|0
1653575890000|2022-05-26 14:38:10|465.62|462.74|464.64|461.76|465.62|462.74|464.64|461.76|0
1653575900000|2022-05-26 14:38:20|464.88|462|464.39|461.51|464.88|462|464.39|461.51|0
1653575910000|2022-05-26 14:38:30|465.13|462.25|465.87|462.99|465.87|462.99|464.88|462|0
1653575920000|2022-05-26 14:38:40|466.11|463.23|465.13|462.25|466.11|463.23|465.13|462.25|0
1653575930000|2022-05-26 14:38:50|464.88|462|465.26|462.38|465.26|462.38|464.88|462|0
1653575940000|2022-05-26 14:39:00|465.38|462.5|465.38|462.5|465.62|462.74|465.13|462.25|0
1653575950000|2022-05-26 14:39:10|465.13|462.25|464.39|461.51|465.13|462.25|464.39|461.51|0
1653575960000|2022-05-26 14:39:20|464.88|462|464.39|461.51|464.88|462|464.39|461.51|0
1653575970000|2022-05-26 14:39:30|463.9|461.02|464.39|461.51|464.39|461.51|463.9|461.02|0
1653575980000|2022-05-26 14:39:40|463.65|460.77|464.88|462|464.88|462|463.65|460.77|0
1653575990000|2022-05-26 14:39:50|464.39|461.51|463.65|460.77|464.64|461.76|463.65|460.77|0
1653576000000|2022-05-26 14:40:00|463.9|461.02|463.9|461.02|464.14|461.26|463.9|461.02|0
1653576010000|2022-05-26 14:40:10|463.41|460.53|463.9|461.02|463.9|461.02|462.91|460.03|0
1653576020000|2022-05-26 14:40:20|463.16|460.28|463.41|460.53|463.41|460.53|462.91|460.03|0
1653576030000|2022-05-26 14:40:30|462.91|460.03|464.88|462|464.88|462|462.91|460.03|0
1653576040000|2022-05-26 14:40:40|465.38|462.5|465.13|462.25|465.62|462.74|465.13|462.25|0
1653576050000|2022-05-26 14:40:50|465.62|462.74|464.64|461.76|465.62|462.74|464.64|461.76|0
1653576060000|2022-05-26 14:41:00|465.38|462.5|466.11|463.23|466.11|463.23|465.38|462.5|0
1653576070000|2022-05-26 14:41:10|466.61|463.73|466.36|463.48|466.85|463.97|466.36|463.48|0
1653576080000|2022-05-26 14:41:20|465.62|462.74|465.26|462.38|465.62|462.74|465.13|462.25|0
1653576090000|2022-05-26 14:41:30|465.62|462.74|464.64|461.76|465.62|462.74|464.64|461.76|0
1653576100000|2022-05-26 14:41:40|464.39|461.51|464.14|461.26|464.64|461.76|464.14|461.26|0
1653576110000|2022-05-26 14:41:50|463.9|461.02|464.64|461.76|464.64|461.76|463.9|461.02|0
1653576120000|2022-05-26 14:42:00|464.52|461.64|465.38|462.5|465.38|462.5|464.52|461.64|0
1653576130000|2022-05-26 14:42:10|465.62|462.74|465.87|462.99|465.87|462.99|465.62|462.74|0
1653576140000|2022-05-26 14:42:20|466.11|463.23|466.61|463.73|466.61|463.73|466.11|463.23|0
1653576150000|2022-05-26 14:42:30|466.36|463.48|467.1|464.22|467.1|464.22|466.36|463.48|0
1653576160000|2022-05-26 14:42:40|466.36|463.48|466.61|463.73|466.61|463.73|465.87|462.99|0
1653576170000|2022-05-26 14:42:50|466.85|463.97|467.1|464.22|467.1|464.22|466.85|463.97|0
1653576180000|2022-05-26 14:43:00|466.85|463.97|467.35|464.47|467.35|464.47|466.85|463.97|0
1653576190000|2022-05-26 14:43:10|466.85|463.97|466.61|463.73|466.85|463.97|466.61|463.73|0
1653576200000|2022-05-26 14:43:20|466.11|463.23|465.38|462.5|466.11|463.23|465.38|462.5|0
1653576210000|2022-05-26 14:43:30|465.62|462.74|465.38|462.5|465.62|462.74|465.38|462.5|0
1653576220000|2022-05-26 14:43:40|465.13|462.25|465.26|462.38|465.38|462.5|465.13|462.25|0
1653576230000|2022-05-26 14:43:50|465.62|462.74|465.38|462.5|465.62|462.74|465.13|462.25|0
1653576240000|2022-05-26 14:44:00|465.75|462.87|465.38|462.5|465.75|462.87|465.38|462.5|0
1653576250000|2022-05-26 14:44:10|465.62|462.74|464.88|462|465.87|462.99|464.88|462|0
1653576260000|2022-05-26 14:44:20|465.13|462.25|465.13|462.25|465.13|462.25|464.88|462|0
1653576270000|2022-05-26 14:44:30|464.64|461.76|465.01|462.13|465.01|462.13|464.64|461.76|0
1653576280000|2022-05-26 14:44:40|465.37|462.49|464.88|462|465.62|462.74|464.88|462|0
1653576290000|2022-05-26 14:44:50|465.13|462.25|465.87|462.99|465.87|462.99|464.88|462|0
1653576300000|2022-05-26 14:45:00|465.62|462.74|466.11|463.23|466.11|463.23|465.62|462.74|0
1653576310000|2022-05-26 14:45:10|465.62|462.74|466.36|463.48|466.36|463.48|465.62|462.74|0
1653576320000|2022-05-26 14:45:20|467.1|464.22|467.84|464.96|467.84|464.96|467.1|464.22|0
1653576330000|2022-05-26 14:45:30|467.59|464.71|468.33|465.45|468.33|465.45|467.1|464.22|0
1653576340000|2022-05-26 14:45:40|468.82|465.94|468.82|465.94|468.82|465.94|468.58|465.7|0
1653576350000|2022-05-26 14:45:50|469.07|466.19|469.07|466.19|469.32|466.44|469.07|466.19|0
1653576360000|2022-05-26 14:46:00|468.82|465.94|467.1|464.22|468.82|465.94|467.1|464.22|0
1653576370000|2022-05-26 14:46:10|467.59|464.71|467.34|464.46|467.97|465.09|467.34|464.46|0
1653576380000|2022-05-26 14:46:20|466.36|463.48|466.11|463.23|466.36|463.48|465.87|462.99|0
1653576390000|2022-05-26 14:46:30|465.62|462.74|465.13|462.25|465.62|462.74|465.13|462.25|0
1653576400000|2022-05-26 14:46:40|464.88|462|465.37|462.49|465.37|462.49|464.88|462|0
1653576410000|2022-05-26 14:46:50|466.11|463.23|465.3|462.42|466.11|463.23|465.05|462.17|0
1653576420000|2022-05-26 14:47:00|465.55|462.67|466.29|463.41|466.29|463.41|465.55|462.67|0
1653576430000|2022-05-26 14:47:10|465.55|462.67|465.3|462.42|465.79|462.91|465.3|462.42|0
1653576440000|2022-05-26 14:47:20|466.04|463.16|465.79|462.91|466.04|463.16|465.55|462.67|0
1653576450000|2022-05-26 14:47:30|466.78|463.9|466.78|463.9|467.27|464.39|466.53|463.65|0
1653576460000|2022-05-26 14:47:40|467.03|464.15|466.66|463.78|467.03|464.15|466.66|463.78|0
1653576470000|2022-05-26 14:47:50|467.03|464.15|466.78|463.9|467.27|464.39|466.78|463.9|0
1653576480000|2022-05-26 14:48:00|466.29|463.41|466.29|463.41|466.29|463.41|466.04|463.16|0
1653576490000|2022-05-26 14:48:10|466.04|463.16|465.79|462.91|466.04|463.16|465.79|462.91|0
1653576500000|2022-05-26 14:48:20|466.04|463.16|466.04|463.16|466.04|463.16|466.04|463.16|0
1653576510000|2022-05-26 14:48:30|466.29|463.41|465.55|462.67|466.29|463.41|465.55|462.67|0
1653576520000|2022-05-26 14:48:40|465.79|462.91|465.3|462.42|465.79|462.91|465.3|462.42|0
1653576530000|2022-05-26 14:48:50|465.05|462.17|464.31|461.43|465.05|462.17|464.31|461.43|0
1653576540000|2022-05-26 14:49:00|464.07|461.19|464.56|461.68|464.56|461.68|463.58|460.7|0
1653576550000|2022-05-26 14:49:10|465.3|462.42|464.31|461.43|465.3|462.42|464.31|461.43|0
1653576560000|2022-05-26 14:49:20|464.07|461.19|464.31|461.43|464.31|461.43|464.07|461.19|0
1653576570000|2022-05-26 14:49:30|464.07|461.19|464.07|461.19|464.07|461.19|463.82|460.94|0
1653576580000|2022-05-26 14:49:40|463.82|460.94|463.95|461.07|464.07|461.19|463.82|460.94|0
1653576590000|2022-05-26 14:49:50|464.31|461.43|464.07|461.19|464.31|461.43|464.07|461.19|0
1653576600000|2022-05-26 14:50:00|463.82|460.94|463.08|460.2|463.82|460.94|463.08|460.2|0
1653576610000|2022-05-26 14:50:10|462.84|459.96|462.59|459.71|462.84|459.96|462.59|459.71|0
1653576620000|2022-05-26 14:50:20|461.85|458.97|461.85|458.97|462.59|459.71|461.85|458.97|0
1653576630000|2022-05-26 14:50:30|461.61|458.73|461.61|458.73|461.61|458.73|461.36|458.48|0
1653576640000|2022-05-26 14:50:40|461.36|458.48|460.62|457.74|461.36|458.48|460.62|457.74|0
1653576650000|2022-05-26 14:50:50|460.87|457.99|460.62|457.74|460.87|457.99|460.62|457.74|0
1653576660000|2022-05-26 14:51:00|460.99|458.11|461.11|458.23|461.11|458.23|460.62|457.74|0
1653576670000|2022-05-26 14:51:10|461.36|458.48|461.36|458.48|461.36|458.48|461.11|458.23|0
1653576680000|2022-05-26 14:51:20|461.11|458.23|461.11|458.23|461.61|458.73|461.11|458.23|0
1653576690000|2022-05-26 14:51:30|460.87|457.99|460.62|457.74|460.87|457.99|460.37|457.49|0
1653576700000|2022-05-26 14:51:40|460.37|457.49|460.62|457.74|460.62|457.74|460.37|457.49|0
1653576710000|2022-05-26 14:51:50|460.87|457.99|460.37|457.49|460.87|457.99|460.37|457.49|0
1653576720000|2022-05-26 14:52:00|460.13|457.25|460.62|457.74|460.62|457.74|460.13|457.25|0
1653576730000|2022-05-26 14:52:10|460.87|457.99|461.85|458.97|461.85|458.97|460.87|457.99|0
1653576740000|2022-05-26 14:52:20|461.61|458.73|461.85|458.97|461.85|458.97|461.11|458.23|0
1653576750000|2022-05-26 14:52:30|461.61|458.73|461.11|458.23|461.61|458.73|461.11|458.23|0
1653576760000|2022-05-26 14:52:40|461.36|458.48|460.62|457.74|461.36|458.48|460.62|457.74|0
1653576770000|2022-05-26 14:52:50|460.37|457.49|460.87|457.99|460.87|457.99|460.13|457.25|0
1653576780000|2022-05-26 14:53:00|461.11|458.23|460.87|457.99|461.11|458.23|460.87|457.99|0
1653576790000|2022-05-26 14:53:10|461.11|458.23|462.1|459.22|462.1|459.22|461.11|458.23|0
1653576800000|2022-05-26 14:53:20|461.61|458.73|461.85|458.97|461.85|458.97|461.36|458.48|0
1653576810000|2022-05-26 14:53:30|462.59|459.71|462.59|459.71|462.59|459.71|462.34|459.46|0
1653576820000|2022-05-26 14:53:40|462.34|459.46|462.59|459.71|462.84|459.96|462.34|459.46|0
1653576830000|2022-05-26 14:53:50|462.1|459.22|462.59|459.71|462.59|459.71|461.61|458.73|0
1653576840000|2022-05-26 14:54:00|463.08|460.2|463.82|460.94|464.07|461.19|463.08|460.2|0
1653576850000|2022-05-26 14:54:10|464.07|461.19|463.82|460.94|464.07|461.19|463.58|460.7|0
1653576860000|2022-05-26 14:54:20|464.07|461.19|463.82|460.94|464.07|461.19|463.82|460.94|0
1653576870000|2022-05-26 14:54:30|463.08|460.2|463.08|460.2|463.08|460.2|462.34|459.46|0
1653576880000|2022-05-26 14:54:40|463.33|460.45|462.59|459.71|463.33|460.45|462.59|459.71|0
1653576890000|2022-05-26 14:54:50|462.84|459.96|462.59|459.71|462.84|459.96|462.59|459.71|0
1653576900000|2022-05-26 14:55:00|462.34|459.46|462.34|459.46|462.59|459.71|462.34|459.46|0
1653576910000|2022-05-26 14:55:10|462.84|459.96|463.08|460.2|463.08|460.2|462.84|459.96|0
1653576920000|2022-05-26 14:55:20|463.33|460.45|462.34|459.46|463.33|460.45|462.1|459.22|0
1653576930000|2022-05-26 14:55:30|463.08|460.2|462.84|459.96|463.82|460.94|462.84|459.96|0
1653576940000|2022-05-26 14:55:40|462.59|459.71|462.34|459.46|462.59|459.71|462.34|459.46|0
1653576950000|2022-05-26 14:55:50|462.47|459.59|462.34|459.46|462.59|459.71|462.34|459.46|0
1653576960000|2022-05-26 14:56:00|462.1|459.22|462.34|459.46|462.34|459.46|461.6|458.72|0
1653576970000|2022-05-26 14:56:10|462.59|459.71|461.85|458.97|462.59|459.71|461.85|458.97|0
1653576980000|2022-05-26 14:56:20|461.6|458.72|461.36|458.48|461.85|458.97|461.36|458.48|0
1653576990000|2022-05-26 14:56:30|461.6|458.72|461.6|458.72|461.85|458.97|461.6|458.72|0
1653577000000|2022-05-26 14:56:40|461.85|458.97|461.11|458.23|461.85|458.97|461.11|458.23|0
1653577010000|2022-05-26 14:56:50|460.87|457.99|460.87|457.99|461.11|458.23|460.62|457.74|0
1653577020000|2022-05-26 14:57:00|461.6|458.72|461.6|458.72|461.85|458.97|461.6|458.72|0
1653577030000|2022-05-26 14:57:10|461.85|458.97|462.84|459.96|462.84|459.96|461.85|458.97|0
1653577040000|2022-05-26 14:57:20|462.72|459.84|462.59|459.71|463.08|460.2|462.59|459.71|0
1653577050000|2022-05-26 14:57:30|462.47|459.59|462.1|459.22|462.47|459.59|461.85|458.97|0
1653577060000|2022-05-26 14:57:40|462.59|459.71|461.85|458.97|462.59|459.71|461.85|458.97|0
1653577070000|2022-05-26 14:57:50|461.6|458.72|461.85|458.97|461.85|458.97|461.6|458.72|0
1653577080000|2022-05-26 14:58:00|461.6|458.72|462.1|459.22|462.1|459.22|461.11|458.23|0
1653577090000|2022-05-26 14:58:10|462.59|459.71|462.34|459.46|462.84|459.96|462.34|459.46|0
1653577100000|2022-05-26 14:58:20|462.59|459.71|462.34|459.46|462.59|459.71|462.34|459.46|0
1653577110000|2022-05-26 14:58:30|462.1|459.22|462.1|459.22|462.84|459.96|462.1|459.22|0
1653577120000|2022-05-26 14:58:40|461.85|458.97|461.85|458.97|462.59|459.71|461.85|458.97|0
1653577130000|2022-05-26 14:58:50|461.6|458.72|460.87|457.99|461.6|458.72|460.87|457.99|0
1653577140000|2022-05-26 14:59:00|460.62|457.74|459.63|456.75|460.62|457.74|459.63|456.75|0
1653577150000|2022-05-26 14:59:10|459.88|457|460.13|457.25|460.62|457.74|459.88|457|0
1653577160000|2022-05-26 14:59:20|460.37|457.49|460.13|457.25|460.37|457.49|459.88|457|0
1653577170000|2022-05-26 14:59:30|459.88|457|459.63|456.75|459.88|457|459.63|456.75|0
1653577180000|2022-05-26 14:59:40|459.88|457|460.13|457.25|460.13|457.25|459.88|457|0
1653577190000|2022-05-26 14:59:50|459.88|457|460.37|457.49|460.37|457.49|459.63|456.75|0
1653577200000|2022-05-26 15:00:00|459.88|457|460.37|457.49|460.37|457.49|459.88|457|0
1653577210000|2022-05-26 15:00:10|460.62|457.74|460.62|457.74|460.62|457.74|459.88|457|0
1653577220000|2022-05-26 15:00:20|460.87|457.99|459.88|457|460.87|457.99|459.88|457|0
1653577230000|2022-05-26 15:00:30|459.63|456.75|458.65|455.77|459.63|456.75|458.4|455.52|0
1653577240000|2022-05-26 15:00:40|458.4|455.52|457.42|454.54|458.4|455.52|457.17|454.29|0
1653577250000|2022-05-26 15:00:50|457.67|454.79|456.93|454.05|457.67|454.79|456.93|454.05|0
1653577260000|2022-05-26 15:01:00|457.17|454.29|457.42|454.54|457.42|454.54|457.17|454.29|0
1653577270000|2022-05-26 15:01:10|456.93|454.05|456.44|453.56|456.93|454.05|456.19|453.31|0
1653577280000|2022-05-26 15:01:20|456.68|453.8|455.94|453.06|456.68|453.8|455.94|453.06|0
1653577290000|2022-05-26 15:01:30|456.19|453.31|456.19|453.31|456.19|453.31|455.94|453.06|0
1653577300000|2022-05-26 15:01:40|456.44|453.56|456.19|453.31|456.44|453.56|455.94|453.06|0
1653577310000|2022-05-26 15:01:50|456.44|453.56|456.19|453.31|456.44|453.56|456.19|453.31|0
1653577320000|2022-05-26 15:02:00|455.94|453.06|456.68|453.8|456.93|454.05|455.94|453.06|0
1653577330000|2022-05-26 15:02:10|456.19|453.31|455.94|453.06|456.44|453.56|455.94|453.06|0
1653577340000|2022-05-26 15:02:20|456.19|453.31|456.19|453.31|456.44|453.56|456.19|453.31|0
1653577350000|2022-05-26 15:02:30|455.94|453.06|455.7|452.82|455.94|453.06|455.7|452.82|0
1653577360000|2022-05-26 15:02:40|455.94|453.06|455.94|453.06|455.94|453.06|455.94|453.06|0
1653577370000|2022-05-26 15:02:50|455.7|452.82|455.45|452.57|455.7|452.82|455.45|452.57|0
1653577380000|2022-05-26 15:03:00|455.21|452.33|455.21|452.33|455.45|452.57|455.21|452.33|0
1653577390000|2022-05-26 15:03:10|454.96|452.08|455.21|452.33|455.21|452.33|454.96|452.08|0
1653577400000|2022-05-26 15:03:20|454.96|452.08|455.7|452.82|455.7|452.82|454.96|452.08|0
1653577410000|2022-05-26 15:03:30|455.45|452.57|455.21|452.33|455.45|452.57|455.21|452.33|0
1653577420000|2022-05-26 15:03:40|454.96|452.08|454.71|451.83|454.96|452.08|454.71|451.83|0
1653577430000|2022-05-26 15:03:50|455.21|452.33|454.71|451.83|455.21|452.33|454.71|451.83|0
1653577440000|2022-05-26 15:04:00|454.47|451.59|454.47|451.59|454.47|451.59|454.47|451.59|0
1653577450000|2022-05-26 15:04:10|454.22|451.34|453.73|450.85|454.22|451.34|453.73|450.85|0
1653577460000|2022-05-26 15:04:20|453.98|451.1|453.48|450.6|453.98|451.1|453.48|450.6|0
1653577470000|2022-05-26 15:04:30|453.24|450.36|453.48|450.6|453.73|450.85|453.24|450.36|0
1653577480000|2022-05-26 15:04:40|453.24|450.36|453.73|450.85|453.73|450.85|453.24|450.36|0
1653577490000|2022-05-26 15:04:50|453.24|450.36|453.73|450.85|453.98|451.1|453.24|450.36|0
1653577500000|2022-05-26 15:05:00|453.98|451.1|453.73|450.85|453.98|451.1|453.48|450.6|0
1653577510000|2022-05-26 15:05:10|453.48|450.6|453.24|450.36|453.48|450.6|452.99|450.11|0
1653577520000|2022-05-26 15:05:20|453.61|450.73|454.22|451.34|454.22|451.34|453.61|450.73|0
1653577530000|2022-05-26 15:05:30|454.47|451.59|455.21|452.33|455.21|452.33|454.47|451.59|0
1653577540000|2022-05-26 15:05:40|455.45|452.57|454.96|452.08|455.45|452.57|454.96|452.08|0
1653577550000|2022-05-26 15:05:50|455.45|452.57|455.21|452.33|455.45|452.57|454.96|452.08|0
1653577560000|2022-05-26 15:06:00|455.45|452.57|455.45|452.57|455.7|452.82|455.21|452.33|0
1653577570000|2022-05-26 15:06:10|455.47|452.59|455.43|452.55|455.47|452.59|454.48|451.6|0
1653577580000|2022-05-26 15:06:20|455.18|452.3|455.43|452.55|455.43|452.55|455.18|452.3|0
1653577590000|2022-05-26 15:06:30|455.67|452.79|455.67|452.79|455.67|452.79|455.43|452.55|0
1653577600000|2022-05-26 15:06:40|455.43|452.55|455.43|452.55|455.92|453.04|455.43|452.55|0
1653577610000|2022-05-26 15:06:50|455.92|453.04|455.43|452.55|455.92|453.04|455.43|452.55|0
1653577620000|2022-05-26 15:07:00|455.26|452.38|454.77|451.89|455.26|452.38|454.77|451.89|0
1653577630000|2022-05-26 15:07:10|455.02|452.14|455.26|452.38|455.26|452.38|455.02|452.14|0
1653577640000|2022-05-26 15:07:20|455.51|452.63|455.75|452.87|455.75|452.87|455.51|452.63|0
1653577650000|2022-05-26 15:07:30|455.26|452.38|455.02|452.14|455.75|452.87|455.02|452.14|0
1653577660000|2022-05-26 15:07:40|455.26|452.38|455.51|452.63|455.51|452.63|455.26|452.38|0
1653577670000|2022-05-26 15:07:50|455.26|452.38|455.51|452.63|455.51|452.63|455.26|452.38|0
1653577680000|2022-05-26 15:08:00|455.15|452.27|455.26|452.38|455.51|452.63|455.15|452.27|0
1653577690000|2022-05-26 15:08:10|455.02|452.14|455.02|452.14|455.26|452.38|455.02|452.14|0
1653577700000|2022-05-26 15:08:20|455.26|452.38|455.51|452.63|455.51|452.63|455.26|452.38|0
1653577710000|2022-05-26 15:08:30|455.26|452.38|455.51|452.63|455.75|452.87|455.26|452.38|0
1653577720000|2022-05-26 15:08:40|455.75|452.87|455.26|452.38|456|453.12|455.26|452.38|0
1653577730000|2022-05-26 15:08:50|455.02|452.14|455.02|452.14|455.26|452.38|455.02|452.14|0
1653577740000|2022-05-26 15:09:00|454.77|451.89|455.26|452.38|455.26|452.38|454.77|451.89|0
1653577750000|2022-05-26 15:09:10|455.02|452.14|455.02|452.14|455.02|452.14|454.53|451.65|0
1653577760000|2022-05-26 15:09:20|455.26|452.38|455.51|452.63|455.51|452.63|455.26|452.38|0
1653577770000|2022-05-26 15:09:30|455.26|452.38|455.51|452.63|455.51|452.63|455.26|452.38|0
1653577780000|2022-05-26 15:09:40|455.75|452.87|455.75|452.87|455.75|452.87|455.75|452.87|0
1653577790000|2022-05-26 15:09:50|456|453.12|455.51|452.63|456|453.12|455.51|452.63|0
1653577800000|2022-05-26 15:10:00|455.02|452.14|455.02|452.14|455.26|452.38|455.02|452.14|0
1653577810000|2022-05-26 15:10:10|455.51|452.63|455.26|452.38|455.75|452.87|455.26|452.38|0
1653577820000|2022-05-26 15:10:20|455.51|452.63|455.51|452.63|455.51|452.63|455.02|452.14|0
1653577830000|2022-05-26 15:10:30|455.75|452.87|455.51|452.63|455.75|452.87|455.26|452.38|0
1653577840000|2022-05-26 15:10:40|455.75|452.87|455.26|452.38|455.75|452.87|455.26|452.38|0
1653577850000|2022-05-26 15:10:50|455.51|452.63|455.75|452.87|455.75|452.87|455.51|452.63|0
1653577860000|2022-05-26 15:11:00|456|453.12|455.51|452.63|456|453.12|455.51|452.63|0
1653577870000|2022-05-26 15:11:10|455.39|452.51|455.51|452.63|455.51|452.63|455.39|452.51|0
1653577880000|2022-05-26 15:11:20|455.75|452.87|455.75|452.87|456|453.12|455.75|452.87|0
1653577890000|2022-05-26 15:11:30|455.26|452.38|455.51|452.63|455.51|452.63|455.26|452.38|0
1653577900000|2022-05-26 15:11:40|455.27|452.87|455.27|452.87|455.27|452.87|455.27|452.87|0
1653577910000|2022-05-26 15:11:50|455.02|452.62|455.51|453.11|455.51|453.11|455.02|452.62|0
1653577920000|2022-05-26 15:12:00|455.27|452.87|455.27|452.87|455.51|453.11|455.02|452.62|0
1653577930000|2022-05-26 15:12:10|455.51|453.11|455.76|453.36|455.76|453.36|455.51|453.11|0
1653577940000|2022-05-26 15:12:20|456.01|453.61|455.76|453.36|456.01|453.61|455.76|453.36|0
1653577950000|2022-05-26 15:12:30|455.51|453.11|455.51|453.11|456.01|453.61|455.51|453.11|0
1653577960000|2022-05-26 15:12:40|455.76|453.36|456.01|453.61|456.01|453.61|455.76|453.36|0
1653577970000|2022-05-26 15:12:50|456.25|453.85|456.25|453.85|456.5|454.1|456.25|453.85|0
1653577980000|2022-05-26 15:13:00|455.76|453.36|455.27|452.87|455.76|453.36|455.27|452.87|0
1653577990000|2022-05-26 15:13:10|455.76|453.36|455.76|453.36|455.76|453.36|455.51|453.11|0
1653578000000|2022-05-26 15:13:20|455.27|452.87|455.02|452.62|455.27|452.87|455.02|452.62|0
1653578010000|2022-05-26 15:13:30|455.27|452.87|455.02|452.62|455.27|452.87|455.02|452.62|0
1653578020000|2022-05-26 15:13:40|454.78|452.38|454.53|452.13|455.15|452.75|454.53|452.13|0
1653578030000|2022-05-26 15:13:50|454.78|452.38|454.28|451.88|454.78|452.38|454.28|451.88|0
1653578040000|2022-05-26 15:14:00|454.78|452.38|454.53|452.13|454.78|452.38|454.53|452.13|0
1653578050000|2022-05-26 15:14:10|454.78|452.38|454.04|451.64|454.78|452.38|454.04|451.64|0
1653578060000|2022-05-26 15:14:20|453.79|451.39|453.79|451.39|453.79|451.39|453.79|451.39|0
1653578070000|2022-05-26 15:14:30|454.04|451.64|453.79|451.39|454.04|451.64|453.79|451.39|0
1653578080000|2022-05-26 15:14:40|453.55|451.15|453.3|450.9|453.55|451.15|453.06|450.66|0
1653578090000|2022-05-26 15:14:50|453.06|450.66|452.81|450.41|453.06|450.66|452.81|450.41|0
1653578100000|2022-05-26 15:15:00|452.57|450.17|452.81|450.41|452.81|450.41|452.57|450.17|0
1653578110000|2022-05-26 15:15:10|452.57|450.17|452.57|450.17|452.81|450.41|452.57|450.17|0
1653578130000|2022-05-26 15:15:30|452.81|450.41|453.79|451.39|453.79|451.39|452.81|450.41|0
1653578140000|2022-05-26 15:15:40|453.3|450.9|453.06|450.66|453.3|450.9|453.06|450.66|0
1653578150000|2022-05-26 15:15:50|452.57|450.17|452.57|450.17|452.57|450.17|452.57|450.17|0
1653578160000|2022-05-26 15:16:00|452.81|450.41|452.56|450.16|453.06|450.66|452.56|450.16|0
1653578170000|2022-05-26 15:16:10|451.83|449.43|451.83|449.43|452.07|449.67|451.83|449.43|0
1653578180000|2022-05-26 15:16:20|451.58|449.18|451.34|448.94|451.58|449.18|451.09|448.69|0
1653578190000|2022-05-26 15:16:30|451.58|449.18|452.32|449.92|452.32|449.92|451.34|448.94|0
1653578200000|2022-05-26 15:16:40|452.81|450.41|452.81|450.41|453.06|450.66|452.81|450.41|0
1653578210000|2022-05-26 15:16:50|453.06|450.66|452.81|450.41|453.06|450.66|452.81|450.41|0
1653578220000|2022-05-26 15:17:00|453.06|450.66|453.06|450.66|453.06|450.66|452.81|450.41|0
1653578230000|2022-05-26 15:17:10|453.79|451.39|453.55|451.15|453.79|451.39|453.3|450.9|0
1653578240000|2022-05-26 15:17:20|453.3|450.9|454.04|451.64|454.04|451.64|453.3|450.9|0
1653578250000|2022-05-26 15:17:30|453.55|451.15|453.55|451.15|453.55|451.15|453.3|450.9|0
1653578260000|2022-05-26 15:17:40|453.3|450.9|452.81|450.41|453.3|450.9|452.81|450.41|0
1653578270000|2022-05-26 15:17:50|453.06|450.66|452.81|450.41|453.3|450.9|452.81|450.41|0
1653578280000|2022-05-26 15:18:00|452.94|450.54|453.55|451.15|453.55|451.15|452.94|450.54|0
1653578290000|2022-05-26 15:18:10|453.3|450.9|454.04|451.64|454.04|451.64|453.3|450.9|0
1653578300000|2022-05-26 15:18:20|454.53|452.13|454.28|451.88|454.78|452.38|454.28|451.88|0
1653578310000|2022-05-26 15:18:30|453.79|451.39|454.53|452.13|454.53|452.13|453.79|451.39|0
1653578320000|2022-05-26 15:18:40|454.28|451.88|454.53|452.13|454.53|452.13|454.04|451.64|0
1653578330000|2022-05-26 15:18:50|454.28|451.88|454.28|451.88|454.28|451.88|454.28|451.88|0
1653578340000|2022-05-26 15:19:00|454.04|451.64|453.79|451.39|454.04|451.64|453.79|451.39|0
1653578350000|2022-05-26 15:19:10|454.28|451.88|453.3|450.9|454.28|451.88|453.3|450.9|0
1653578360000|2022-05-26 15:19:20|453.06|450.66|453.79|451.39|453.79|451.39|453.06|450.66|0
1653578370000|2022-05-26 15:19:30|454.04|451.64|453.55|451.15|454.04|451.64|453.55|451.15|0
1653578380000|2022-05-26 15:19:40|453.3|450.9|453.3|450.9|453.55|451.15|453.3|450.9|0
1653578390000|2022-05-26 15:19:50|453.06|450.66|453.79|451.39|453.79|451.39|453.06|450.66|0
1653578400000|2022-05-26 15:20:00|453.55|451.15|454.04|451.64|454.28|451.88|453.55|451.15|0
1653578410000|2022-05-26 15:20:10|453.79|451.39|453.55|451.15|453.79|451.39|453.55|451.15|0
1653578420000|2022-05-26 15:20:20|453.79|451.39|454.04|451.64|454.04|451.64|453.55|451.15|0
1653578430000|2022-05-26 15:20:30|453.79|451.39|453.79|451.39|453.79|451.39|453.79|451.39|0
1653578440000|2022-05-26 15:20:40|453.67|451.27|453.79|451.39|453.79|451.39|453.55|451.15|0
1653578450000|2022-05-26 15:20:50|453.55|451.15|453.3|450.9|454.04|451.64|453.3|450.9|0
1653578460000|2022-05-26 15:21:00|452.81|450.41|452.07|449.67|452.81|450.41|452.07|449.67|0
1653578470000|2022-05-26 15:21:10|452.32|449.92|452.32|449.92|452.56|450.16|452.32|449.92|0
1653578480000|2022-05-26 15:21:20|452.56|450.16|452.32|449.92|452.56|450.16|452.32|449.92|0
1653578490000|2022-05-26 15:21:30|452.56|450.16|452.07|449.67|452.56|450.16|451.83|449.43|0
1653578500000|2022-05-26 15:21:40|451.58|449.18|451.09|448.69|451.58|449.18|450.6|448.2|0
1653578510000|2022-05-26 15:21:50|451.83|449.43|452.56|450.16|452.81|450.41|451.83|449.43|0
1653578520000|2022-05-26 15:22:00|453.3|450.9|453.06|450.66|453.3|450.9|453.06|450.66|0
1653578530000|2022-05-26 15:22:10|452.81|450.41|454.28|451.88|454.28|451.88|452.81|450.41|0
1653578540000|2022-05-26 15:22:20|453.79|451.39|453.79|451.39|454.53|452.13|453.79|451.39|0
1653578550000|2022-05-26 15:22:30|454.53|452.13|455.02|452.62|455.02|452.62|454.28|451.88|0
1653578560000|2022-05-26 15:22:40|455.27|452.87|455.02|452.62|455.27|452.87|455.02|452.62|0
1653578570000|2022-05-26 15:22:50|456|453.6|456.25|453.85|456.25|453.85|455.51|453.11|0
1653578580000|2022-05-26 15:23:00|455.76|453.36|456|453.6|456|453.6|455.51|453.11|0
1653578590000|2022-05-26 15:23:10|456.25|453.85|454.78|452.38|456.25|453.85|454.78|452.38|0
1653578600000|2022-05-26 15:23:20|455.27|452.87|454.78|452.38|455.27|452.87|454.78|452.38|0
1653578610000|2022-05-26 15:23:30|455.02|452.62|454.28|451.88|455.02|452.62|454.28|451.88|0
1653578620000|2022-05-26 15:23:40|454.53|452.13|453.79|451.39|454.53|452.13|453.79|451.39|0
1653578630000|2022-05-26 15:23:50|453.3|450.9|453.79|451.39|453.79|451.39|453.3|450.9|0
1653578640000|2022-05-26 15:24:00|454.04|451.64|454.28|451.88|454.28|451.88|453.55|451.15|0
1653578650000|2022-05-26 15:24:10|454.53|452.13|453.79|451.39|454.53|452.13|453.79|451.39|0
1653578660000|2022-05-26 15:24:20|453.3|450.9|453.3|450.9|453.3|450.9|453.06|450.66|0
1653578670000|2022-05-26 15:24:30|454.04|451.64|454.28|451.88|454.28|451.88|454.04|451.64|0
1653578680000|2022-05-26 15:24:40|454.04|451.64|454.04|451.64|454.53|452.13|454.04|451.64|0
1653578690000|2022-05-26 15:24:50|454.53|452.13|454.04|451.64|454.53|452.13|454.04|451.64|0
1653578700000|2022-05-26 15:25:00|453.79|451.39|453.3|450.9|454.28|451.88|453.3|450.9|0
1653578710000|2022-05-26 15:25:10|452.45|450.05|453.3|450.9|453.3|450.9|452.45|450.05|0
1653578720000|2022-05-26 15:25:20|452.81|450.41|453.05|450.65|453.06|450.66|452.81|450.41|0
1653578730000|2022-05-26 15:25:30|452.81|450.41|453.79|451.39|453.79|451.39|452.81|450.41|0
1653578740000|2022-05-26 15:25:40|453.3|450.9|453.3|450.9|453.55|451.15|453.3|450.9|0
1653578750000|2022-05-26 15:25:50|453.05|450.65|454.04|451.64|454.04|451.64|453.05|450.65|0
1653578760000|2022-05-26 15:26:00|454.28|451.88|454.77|452.37|454.77|452.37|454.28|451.88|0
1653578770000|2022-05-26 15:26:10|455.27|452.87|455.27|452.87|455.27|452.87|455.02|452.62|0
1653578780000|2022-05-26 15:26:20|456|453.6|456|453.6|456|453.6|455.76|453.36|0
1653578790000|2022-05-26 15:26:30|456.25|453.85|456.5|454.1|456.5|454.1|456.25|453.85|0
1653578800000|2022-05-26 15:26:40|456.74|454.34|456.5|454.1|456.74|454.34|456.25|453.85|0
1653578810000|2022-05-26 15:26:50|456.25|453.85|456.5|454.1|456.74|454.34|456.25|453.85|0
1653578820000|2022-05-26 15:27:00|455.51|453.11|456|453.6|456.25|453.85|455.51|453.11|0
1653578830000|2022-05-26 15:27:10|456.25|453.85|456.99|454.59|456.99|454.59|456.25|453.85|0
1653578840000|2022-05-26 15:27:20|456.74|454.34|456.25|453.85|456.74|454.34|456.25|453.85|0
1653578850000|2022-05-26 15:27:30|455.76|453.36|456.74|454.34|456.74|454.34|455.76|453.36|0
1653578860000|2022-05-26 15:27:40|456.5|454.1|456.74|454.34|456.74|454.34|456.5|454.1|0
1653578870000|2022-05-26 15:27:50|456.99|454.59|456.99|454.59|456.99|454.59|456.99|454.59|0
1653578880000|2022-05-26 15:28:00|457.23|454.83|457.48|455.08|457.72|455.32|457.23|454.83|0
1653578890000|2022-05-26 15:28:10|457.23|454.83|457.61|455.21|457.61|455.21|457.23|454.83|0
1653578900000|2022-05-26 15:28:20|457.72|455.32|457.97|455.57|458.22|455.82|457.72|455.32|0
1653578910000|2022-05-26 15:28:30|458.46|456.06|458.46|456.06|458.46|456.06|458.22|455.82|0
1653578920000|2022-05-26 15:28:40|457.97|455.57|457.48|455.08|457.97|455.57|457.48|455.08|0
1653578930000|2022-05-26 15:28:50|457.36|454.96|457.48|455.08|457.48|455.08|457.23|454.83|0
1653578940000|2022-05-26 15:29:00|456.99|454.59|457.48|455.08|457.48|455.08|456.99|454.59|0
1653578950000|2022-05-26 15:29:10|457.97|455.57|458.22|455.82|458.22|455.82|457.72|455.32|0
1653578960000|2022-05-26 15:29:20|457.97|455.57|457.48|455.08|457.97|455.57|457.48|455.08|0
1653578970000|2022-05-26 15:29:30|457.72|455.32|456.74|454.34|457.72|455.32|456.74|454.34|0
1653578980000|2022-05-26 15:29:40|457.48|455.08|456.74|454.34|457.72|455.32|456.74|454.34|0
1653578990000|2022-05-26 15:29:50|456.49|454.09|457.48|455.08|457.48|455.08|456.49|454.09|0
1653579000000|2022-05-26 15:30:00|456.74|454.34|457.72|455.32|457.72|455.32|456.74|454.34|0
1653579010000|2022-05-26 15:30:10|457.48|455.08|457.23|454.83|457.48|455.08|457.23|454.83|0
1653579020000|2022-05-26 15:30:20|457.48|455.08|457.48|455.08|457.48|455.08|457.23|454.83|0
1653579030000|2022-05-26 15:30:30|457.23|454.83|456.99|454.59|457.23|454.83|456.99|454.59|0
1653579040000|2022-05-26 15:30:40|456.49|454.09|456.25|453.85|456.74|454.34|456.25|453.85|0
1653579050000|2022-05-26 15:30:50|456|453.6|455.76|453.36|456|453.6|455.51|453.11|0
1653579060000|2022-05-26 15:31:00|455.27|452.87|454.04|451.64|455.27|452.87|454.04|451.64|0
1653579070000|2022-05-26 15:31:10|453.55|451.15|453.55|451.15|454.04|451.64|453.55|451.15|0
1653579080000|2022-05-26 15:31:20|452.81|450.41|452.81|450.41|453.3|450.9|452.81|450.41|0
1653579090000|2022-05-26 15:31:30|453.55|451.15|453.05|450.65|453.55|451.15|453.05|450.65|0
1653579100000|2022-05-26 15:31:40|453.3|450.9|454.04|451.64|454.77|452.37|453.3|450.9|0
1653579110000|2022-05-26 15:31:50|453.79|451.39|454.53|452.13|454.53|452.13|453.79|451.39|0
1653579120000|2022-05-26 15:32:00|455.02|452.62|455.02|452.62|455.27|452.87|455.02|452.62|0
1653579130000|2022-05-26 15:32:10|454.53|452.13|454.77|452.37|454.77|452.37|454.28|451.88|0
1653579140000|2022-05-26 15:32:20|454.53|452.13|454.53|452.13|454.77|452.37|454.53|452.13|0
1653579150000|2022-05-26 15:32:30|454.77|452.37|455.02|452.62|455.51|453.11|454.77|452.37|0
1653579160000|2022-05-26 15:32:40|455.76|453.36|456|453.6|456|453.6|455.76|453.36|0
1653579170000|2022-05-26 15:32:50|456.49|454.09|456.74|454.34|456.74|454.34|456.49|454.09|0
1653579180000|2022-05-26 15:33:00|456.99|454.59|457.48|455.08|457.48|455.08|456.99|454.59|0
1653579190000|2022-05-26 15:33:10|457.97|455.57|458.22|455.82|458.22|455.82|457.97|455.57|0
1653579200000|2022-05-26 15:33:20|458.46|456.06|458.46|456.06|458.46|456.06|458.46|456.06|0
1653579210000|2022-05-26 15:33:30|458.22|455.82|458.84|456.44|459.2|456.8|458.22|455.82|0
1653579220000|2022-05-26 15:33:40|459.45|457.05|458.95|456.55|459.45|457.05|458.46|456.06|0
1653579230000|2022-05-26 15:33:50|459.2|456.8|459.2|456.8|459.45|457.05|459.2|456.8|0
1653579240000|2022-05-26 15:34:00|458.95|456.55|457.97|455.57|458.95|456.55|457.97|455.57|0
1653579250000|2022-05-26 15:34:10|458.22|455.82|458.46|456.06|458.46|456.06|457.97|455.57|0
1653579260000|2022-05-26 15:34:20|458.71|456.31|459.2|456.8|459.2|456.8|458.71|456.31|0
1653579270000|2022-05-26 15:34:30|459.69|457.29|458.95|456.55|459.69|457.29|458.95|456.55|0
1653579280000|2022-05-26 15:34:40|459.69|457.29|459.69|457.29|459.94|457.54|459.69|457.29|0
1653579290000|2022-05-26 15:34:50|459.94|457.54|459.94|457.54|459.94|457.54|459.45|457.05|0
1653579300000|2022-05-26 15:35:00|460.68|458.28|461.41|459.01|461.66|459.26|460.68|458.28|0
1653579310000|2022-05-26 15:35:10|460.92|458.52|461.41|459.01|461.41|459.01|460.92|458.52|0
1653579320000|2022-05-26 15:35:20|460.92|458.52|460.43|458.03|460.92|458.52|459.94|457.54|0
1653579330000|2022-05-26 15:35:30|459.94|457.54|459.69|457.29|460.18|457.78|459.69|457.29|0
1653579340000|2022-05-26 15:35:40|459.94|457.54|459.57|457.17|460.43|458.03|459.57|457.17|0
1653579350000|2022-05-26 15:35:50|459.45|457.05|459.94|457.54|459.94|457.54|459.2|456.8|0
1653579360000|2022-05-26 15:36:00|460.18|457.78|459.69|457.29|460.18|457.78|459.45|457.05|0
1653579370000|2022-05-26 15:36:10|460.18|457.78|460.43|458.03|460.43|458.03|459.94|457.54|0
1653579380000|2022-05-26 15:36:20|459.69|457.29|459.94|457.54|459.94|457.54|459.2|456.8|0
1653579390000|2022-05-26 15:36:30|459.69|457.29|459.69|457.29|459.69|457.29|459.69|457.29|0
1653579400000|2022-05-26 15:36:40|459.45|457.05|459.08|456.68|459.45|457.05|459.08|456.68|0
1653579410000|2022-05-26 15:36:50|459.2|456.8|459.69|457.29|459.69|457.29|459.2|456.8|0
1653579420000|2022-05-26 15:37:00|459.44|457.04|459.2|456.8|459.44|457.04|458.95|456.55|0
1653579430000|2022-05-26 15:37:10|458.95|456.55|458.71|456.31|459.2|456.8|458.71|456.31|0
1653579440000|2022-05-26 15:37:20|458.95|456.55|459.2|456.8|459.2|456.8|458.95|456.55|0
1653579450000|2022-05-26 15:37:30|458.95|456.55|458.95|456.55|458.95|456.55|458.71|456.31|0
1653579460000|2022-05-26 15:37:40|459.2|456.8|459.2|456.8|459.2|456.8|458.95|456.55|0
1653579470000|2022-05-26 15:37:50|459.44|457.04|459.2|456.8|459.44|457.04|459.2|456.8|0
1653579480000|2022-05-26 15:38:00|458.71|456.31|458.95|456.55|459.2|456.8|458.71|456.31|0
1653579490000|2022-05-26 15:38:10|459.2|456.8|458.21|455.81|459.2|456.8|458.21|455.81|0
1653579500000|2022-05-26 15:38:20|458.34|455.94|458.46|456.06|458.46|456.06|457.97|455.57|0
1653579510000|2022-05-26 15:38:30|458.21|455.81|457.23|454.83|458.21|455.81|457.23|454.83|0
1653579520000|2022-05-26 15:38:40|457.48|455.08|457.23|454.83|457.48|455.08|457.23|454.83|0
1653579530000|2022-05-26 15:38:50|456.99|454.59|457.48|455.08|457.48|455.08|456.49|454.09|0
1653579540000|2022-05-26 15:39:00|457.23|454.83|457.23|454.83|457.48|455.08|457.23|454.83|0
1653579550000|2022-05-26 15:39:10|456.74|454.34|456.74|454.34|457.23|454.83|456.74|454.34|0
1653579560000|2022-05-26 15:39:20|457.23|454.83|456.99|454.59|457.72|455.32|456.99|454.59|0
1653579570000|2022-05-26 15:39:30|456.74|454.34|456.99|454.59|456.99|454.59|456.74|454.34|0
1653579580000|2022-05-26 15:39:40|456.49|454.09|456.74|454.34|456.74|454.34|456.49|454.09|0
1653579590000|2022-05-26 15:39:50|456.49|454.09|456.49|454.09|456.49|454.09|456|453.6|0
1653579600000|2022-05-26 15:40:00|456.99|454.59|456.99|454.59|457.23|454.83|456.99|454.59|0
1653579610000|2022-05-26 15:40:10|456.49|454.09|457.36|454.96|457.36|454.96|456.49|454.09|0
1653579620000|2022-05-26 15:40:20|456.99|454.59|456.99|454.59|457.48|455.08|456.99|454.59|0
1653579630000|2022-05-26 15:40:30|456.74|454.34|456.99|454.59|457.23|454.83|456.74|454.34|0
1653579640000|2022-05-26 15:40:40|456.74|454.34|456.99|454.59|456.99|454.59|456.74|454.34|0
1653579650000|2022-05-26 15:40:50|457.48|455.08|457.97|455.57|457.97|455.57|457.48|455.08|0
1653579660000|2022-05-26 15:41:00|458.21|455.81|458.71|456.31|458.71|456.31|458.21|455.81|0
1653579670000|2022-05-26 15:41:10|458.21|455.81|457.72|455.32|458.21|455.81|457.72|455.32|0
1653579680000|2022-05-26 15:41:20|457.48|455.08|456.49|454.09|457.48|455.08|456.49|454.09|0
1653579690000|2022-05-26 15:41:30|456.25|453.85|456|453.6|456.25|453.85|455.76|453.36|0
1653579700000|2022-05-26 15:41:40|456.25|453.85|456.49|454.09|456.49|454.09|456|453.6|0
1653579710000|2022-05-26 15:41:50|456.25|453.85|456.49|454.09|456.49|454.09|456.25|453.85|0
1653579720000|2022-05-26 15:42:00|456.25|453.85|456.49|454.09|456.74|454.34|456.25|453.85|0
1653579730000|2022-05-26 15:42:10|456.25|453.85|456.98|454.58|457.11|454.71|456.25|453.85|0
1653579740000|2022-05-26 15:42:20|456.87|454.47|455.02|452.62|456.87|454.47|455.02|452.62|0
1653579750000|2022-05-26 15:42:30|455.26|452.86|455.26|452.86|455.51|453.11|454.77|452.37|0
1653579760000|2022-05-26 15:42:40|455.51|453.11|455.76|453.36|456|453.6|455.51|453.11|0
1653579770000|2022-05-26 15:42:50|455.26|452.86|455.02|452.62|455.51|453.11|455.02|452.62|0
1653579780000|2022-05-26 15:43:00|454.77|452.37|455.51|453.11|455.76|453.36|454.77|452.37|0
1653579790000|2022-05-26 15:43:10|456|453.6|456|453.6|456.25|453.85|456|453.6|0
1653579800000|2022-05-26 15:43:20|455.76|453.36|456|453.6|456.25|453.85|455.76|453.36|0
1653579810000|2022-05-26 15:43:30|456.25|453.85|457.23|454.83|457.23|454.83|456.25|453.85|0
1653579820000|2022-05-26 15:43:40|456.74|454.34|456.74|454.34|456.74|454.34|456.49|454.09|0
1653579830000|2022-05-26 15:43:50|456.98|454.58|456.49|454.09|456.98|454.58|456.49|454.09|0
1653579840000|2022-05-26 15:44:00|456.74|454.34|456.49|454.09|456.74|454.34|456.25|453.85|0
1653579850000|2022-05-26 15:44:10|456.74|454.34|456|453.6|456.74|454.34|456|453.6|0
1653579860000|2022-05-26 15:44:20|455.76|453.36|455.51|453.11|456|453.6|455.51|453.11|0
1653579870000|2022-05-26 15:44:30|455.76|453.36|456|453.6|456|453.6|455.51|453.11|0
1653579880000|2022-05-26 15:44:40|456.25|453.85|456.49|454.09|456.49|454.09|456.25|453.85|0
1653579890000|2022-05-26 15:44:50|455.76|453.36|456|453.6|456.25|453.85|455.76|453.36|0
1653579900000|2022-05-26 15:45:00|455.51|453.11|455.26|452.86|455.76|453.36|455.26|452.86|0
1653579910000|2022-05-26 15:45:10|455.15|452.75|456.25|453.85|456.25|453.85|455.15|452.75|0
1653579920000|2022-05-26 15:45:20|456.49|454.09|457.23|454.83|457.23|454.83|456.49|454.09|0
1653579930000|2022-05-26 15:45:30|456.98|454.58|456.74|454.34|456.98|454.58|456.74|454.34|0
1653579940000|2022-05-26 15:45:40|457.23|454.83|457.72|455.32|457.72|455.32|457.23|454.83|0
1653579950000|2022-05-26 15:45:50|457.48|455.08|457.97|455.57|457.97|455.57|457.48|455.08|0
1653579960000|2022-05-26 15:46:00|457.48|455.08|458.21|455.81|458.21|455.81|457.48|455.08|0
1653579970000|2022-05-26 15:46:10|458.46|456.06|458.21|455.81|458.46|456.06|458.21|455.81|0
1653579980000|2022-05-26 15:46:20|457.97|455.57|458.1|455.7|458.21|455.81|457.97|455.57|0
1653579990000|2022-05-26 15:46:30|457.72|455.32|456.98|454.58|457.72|455.32|456.98|454.58|0
1653580000000|2022-05-26 15:46:40|457.48|455.08|457.85|455.45|457.85|455.45|457.48|455.08|0
1653580010000|2022-05-26 15:46:50|457.48|455.08|458.21|455.81|458.21|455.81|457.48|455.08|0
1653580020000|2022-05-26 15:47:00|458.46|456.06|458.21|455.81|458.71|456.31|458.21|455.81|0
1653580030000|2022-05-26 15:47:10|458.46|456.06|458.46|456.06|458.71|456.31|458.46|456.06|0
1653580040000|2022-05-26 15:47:20|458.71|456.31|458.71|456.31|458.71|456.31|458.71|456.31|0
1653580050000|2022-05-26 15:47:30|458.46|456.06|459.69|457.29|459.69|457.29|458.46|456.06|0
1653580060000|2022-05-26 15:47:40|459.94|457.54|460.18|457.78|460.18|457.78|459.69|457.29|0
1653580070000|2022-05-26 15:47:50|460.43|458.03|458.95|456.55|460.43|458.03|458.95|456.55|0
1653580080000|2022-05-26 15:48:00|459.2|456.8|459.2|456.8|459.2|456.8|459.2|456.8|0
1653580090000|2022-05-26 15:48:10|459.94|457.54|460.67|458.27|460.67|458.27|459.94|457.54|0
1653580100000|2022-05-26 15:48:20|460.43|458.03|461.41|459.01|461.41|459.01|460.43|458.03|0
1653580110000|2022-05-26 15:48:30|461.66|459.26|461.9|459.5|461.9|459.5|461.66|459.26|0
1653580120000|2022-05-26 15:48:40|462.15|459.75|462.15|459.75|462.15|459.75|461.66|459.26|0
1653580130000|2022-05-26 15:48:50|462.4|460|462.4|460|462.4|460|462.4|460|0
1653580140000|2022-05-26 15:49:00|462.15|459.75|461.41|459.01|462.15|459.75|461.41|459.01|0
1653580150000|2022-05-26 15:49:10|461.17|458.77|461.17|458.77|461.17|458.77|460.56|458.16|0
1653580160000|2022-05-26 15:49:20|460.67|458.27|460.43|458.03|460.67|458.27|460.43|458.03|0
1653580170000|2022-05-26 15:49:30|460.67|458.27|459.94|457.54|460.92|458.52|459.94|457.54|0
1653580180000|2022-05-26 15:49:40|459.69|457.29|460.43|458.03|460.43|458.03|459.44|457.04|0
1653580190000|2022-05-26 15:49:50|460.18|457.78|459.69|457.29|460.18|457.78|459.69|457.29|0
1653580200000|2022-05-26 15:50:00|459.94|457.54|460.92|458.52|460.92|458.52|459.69|457.29|0
1653580210000|2022-05-26 15:50:10|460.43|458.03|460.92|458.52|460.92|458.52|460.43|458.03|0
1653580220000|2022-05-26 15:50:20|460.43|458.03|460.43|458.03|460.43|458.03|460.18|457.78|0
1653580230000|2022-05-26 15:50:30|460.92|458.52|460.92|458.52|461.05|458.65|460.67|458.27|0
1653580240000|2022-05-26 15:50:40|460.67|458.27|461.17|458.77|461.41|459.01|460.67|458.27|0
1653580250000|2022-05-26 15:50:50|461.05|458.65|460.67|458.27|461.05|458.65|460.67|458.27|0
1653580260000|2022-05-26 15:51:00|460.92|458.52|461.9|459.5|461.9|459.5|460.67|458.27|0
1653580270000|2022-05-26 15:51:10|461.41|459.01|460.92|458.52|461.41|459.01|460.92|458.52|0
1653580280000|2022-05-26 15:51:20|461.17|458.77|459.69|457.29|461.17|458.77|459.69|457.29|0
1653580290000|2022-05-26 15:51:30|460.43|458.03|460.67|458.27|460.67|458.27|459.94|457.54|0
1653580300000|2022-05-26 15:51:40|460.43|458.03|460.18|457.78|460.43|458.03|460.18|457.78|0
1653580310000|2022-05-26 15:51:50|460.43|458.03|460.67|458.27|460.92|458.52|460.43|458.03|0
1653580320000|2022-05-26 15:52:00|460.18|457.78|460.67|458.27|460.92|458.52|460.18|457.78|0
1653580330000|2022-05-26 15:52:10|460.43|458.03|460.18|457.78|460.92|458.52|460.18|457.78|0
1653580340000|2022-05-26 15:52:20|460.92|458.52|460.43|458.03|460.92|458.52|460.18|457.78|0
1653580350000|2022-05-26 15:52:30|461.17|458.77|461.17|458.77|461.17|458.77|460.92|458.52|0
1653580360000|2022-05-26 15:52:40|460.67|458.27|460.67|458.27|460.8|458.4|460.67|458.27|0
1653580370000|2022-05-26 15:52:50|460.92|458.52|461.66|459.26|461.66|459.26|460.92|458.52|0
1653580380000|2022-05-26 15:53:00|461.17|458.77|461.41|459.01|461.41|459.01|461.17|458.77|0
1653580390000|2022-05-26 15:53:10|461.66|459.26|461.17|458.77|461.66|459.26|461.17|458.77|0
1653580400000|2022-05-26 15:53:20|461.41|459.01|461.17|458.77|461.41|459.01|461.17|458.77|0
1653580410000|2022-05-26 15:53:30|461.41|459.01|460.92|458.52|461.41|459.01|460.92|458.52|0
1653580420000|2022-05-26 15:53:40|460.67|458.27|459.69|457.29|460.67|458.27|459.69|457.29|0
1653580430000|2022-05-26 15:53:50|459.2|456.8|458.95|456.55|459.2|456.8|458.7|456.3|0
1653580440000|2022-05-26 15:54:00|458.7|456.3|458.7|456.3|458.7|456.3|458.7|456.3|0
1653580450000|2022-05-26 15:54:10|458.46|456.06|459.32|456.92|459.32|456.92|458.46|456.06|0
1653580460000|2022-05-26 15:54:20|459.69|457.29|459.44|457.04|459.69|457.29|458.95|456.55|0
1653580470000|2022-05-26 15:54:30|459.2|456.8|459.69|457.29|459.69|457.29|459.2|456.8|0
1653580480000|2022-05-26 15:54:40|459.2|456.8|459.2|456.8|459.32|456.92|459.2|456.8|0
1653580490000|2022-05-26 15:54:50|458.95|456.55|459.2|456.8|459.2|456.8|458.7|456.3|0
1653580500000|2022-05-26 15:55:00|458.95|456.55|458.21|455.81|459.2|456.8|458.21|455.81|0
1653580510000|2022-05-26 15:55:10|457.97|455.57|457.48|455.08|457.97|455.57|457.48|455.08|0
1653580520000|2022-05-26 15:55:20|456.98|454.58|456.25|453.85|456.98|454.58|456.25|453.85|0
1653580530000|2022-05-26 15:55:30|455.75|453.35|456.74|454.34|456.74|454.34|455.51|453.11|0
1653580540000|2022-05-26 15:55:40|456.98|454.58|457.23|454.83|457.23|454.83|456.74|454.34|0
1653580550000|2022-05-26 15:55:50|457.47|455.07|457.72|455.32|457.72|455.32|457.47|455.07|0
1653580560000|2022-05-26 15:56:00|457.47|455.07|457.47|455.07|457.72|455.32|456.98|454.58|0
1653580570000|2022-05-26 15:56:10|456.98|454.58|456.74|454.34|456.98|454.58|456.49|454.09|0
1653580580000|2022-05-26 15:56:20|456.49|454.09|456.25|453.85|456.49|454.09|455.75|453.35|0
1653580590000|2022-05-26 15:56:30|456|453.6|455.75|453.35|456.25|453.85|455.75|453.35|0
1653580600000|2022-05-26 15:56:40|455.26|452.86|454.77|452.37|455.26|452.86|454.77|452.37|0
1653580610000|2022-05-26 15:56:50|454.52|452.12|454.28|451.88|454.52|452.12|454.28|451.88|0
1653580620000|2022-05-26 15:57:00|454.52|452.12|455.26|452.86|455.51|453.11|454.52|452.12|0
1653580630000|2022-05-26 15:57:10|455.51|453.11|455.75|453.35|456|453.6|455.51|453.11|0
1653580640000|2022-05-26 15:57:20|456.25|453.85|456.25|453.85|456.49|454.09|456.25|453.85|0
1653580650000|2022-05-26 15:57:30|456.49|454.09|456|453.6|456.49|454.09|455.51|453.11|0
1653580660000|2022-05-26 15:57:40|455.75|453.35|455.75|453.35|455.75|453.35|455.26|452.86|0
1653580670000|2022-05-26 15:57:50|455.51|453.11|456|453.6|456|453.6|455.51|453.11|0
1653580680000|2022-05-26 15:58:00|456.25|453.85|455.02|452.62|456.25|453.85|455.02|452.62|0
1653580690000|2022-05-26 15:58:10|454.9|452.5|454.9|452.5|455.02|452.62|454.65|452.25|0
1653580700000|2022-05-26 15:58:20|454.65|452.25|454.16|451.76|454.65|452.25|454.16|451.76|0
1653580710000|2022-05-26 15:58:30|454.08|451.68|454.57|452.17|454.57|452.17|453.83|451.43|0
1653580720000|2022-05-26 15:58:40|454.32|451.92|454.32|451.92|454.32|451.92|453.83|451.43|0
1653580730000|2022-05-26 15:58:50|454.81|452.41|454.81|452.41|455.06|452.66|454.81|452.41|0
1653580740000|2022-05-26 15:59:00|454.57|452.17|454.08|451.68|454.57|452.17|454.08|451.68|0
1653580750000|2022-05-26 15:59:10|454.57|452.17|455.3|452.9|455.3|452.9|454.57|452.17|0
1653580760000|2022-05-26 15:59:20|454.81|452.41|454.57|452.17|455.3|452.9|454.57|452.17|0
1653580770000|2022-05-26 15:59:30|454.81|452.41|455.06|452.66|455.06|452.66|454.81|452.41|0
1653580780000|2022-05-26 15:59:40|455.3|452.9|455.19|452.79|455.3|452.9|455.19|452.79|0
1653580790000|2022-05-26 15:59:50|455.55|453.15|455.3|452.9|455.55|453.15|455.3|452.9|0
1653580800000|2022-05-26 16:00:00|455.55|453.15|455.3|452.9|455.55|453.15|455.3|452.9|0
1653580810000|2022-05-26 16:00:10|455.55|453.15|457.02|454.62|457.02|454.62|455.55|453.15|0
1653580820000|2022-05-26 16:00:20|456.78|454.38|456.29|453.89|456.78|454.38|456.29|453.89|0
1653580830000|2022-05-26 16:00:30|456.04|453.64|455.06|452.66|456.04|453.64|455.06|452.66|0
1653580840000|2022-05-26 16:00:40|455.3|452.9|455.06|452.66|455.3|452.9|455.06|452.66|0
1653580850000|2022-05-26 16:00:50|456.04|453.64|455.8|453.4|456.17|453.77|455.8|453.4|0
1653580860000|2022-05-26 16:01:00|455.3|452.9|455.3|452.9|455.3|452.9|455.3|452.9|0
1653580870000|2022-05-26 16:01:10|455.8|453.4|456.29|453.89|456.29|453.89|455.8|453.4|0
1653580880000|2022-05-26 16:01:20|457.27|454.87|456.04|453.64|457.27|454.87|456.04|453.64|0
1653580890000|2022-05-26 16:01:30|455.55|453.15|455.06|452.66|455.55|453.15|455.06|452.66|0
1653580900000|2022-05-26 16:01:40|454.81|452.41|453.09|450.69|454.81|452.41|453.09|450.69|0
1653580910000|2022-05-26 16:01:50|452.36|449.96|452.36|449.96|452.36|449.96|452.11|449.71|0
1653580920000|2022-05-26 16:02:00|452.6|450.2|452.85|450.45|452.85|450.45|452.11|449.71|0
1653580930000|2022-05-26 16:02:10|453.09|450.69|452.6|450.2|453.09|450.69|452.6|450.2|0
1653580940000|2022-05-26 16:02:20|452.36|449.96|452.36|449.96|452.36|449.96|452.11|449.71|0
1653580950000|2022-05-26 16:02:30|452.11|449.71|451.37|448.97|452.36|449.96|451.37|448.97|0
1653580960000|2022-05-26 16:02:40|451.13|448.73|451.87|449.47|451.87|449.47|450.88|448.48|0
1653580970000|2022-05-26 16:02:50|451.37|448.97|450.88|448.48|451.37|448.97|450.88|448.48|0
1653580980000|2022-05-26 16:03:00|450.39|447.99|450.39|447.99|450.64|448.24|450.39|447.99|0
1653580990000|2022-05-26 16:03:10|450.15|447.75|450.39|447.99|450.64|448.24|450.15|447.75|0
1653581000000|2022-05-26 16:03:20|450.64|448.24|451.13|448.73|451.13|448.73|450.64|448.24|0
1653581010000|2022-05-26 16:03:30|451.62|449.22|450.88|448.48|451.62|449.22|450.88|448.48|0
1653581020000|2022-05-26 16:03:40|450.64|448.24|451.37|448.97|451.37|448.97|450.64|448.24|0
1653581030000|2022-05-26 16:03:50|451.62|449.22|451.62|449.22|451.87|449.47|451.62|449.22|0
1653581040000|2022-05-26 16:04:00|451.13|448.73|451.13|448.73|451.87|449.47|451.13|448.73|0
1653581050000|2022-05-26 16:04:10|450.88|448.48|450.88|448.48|451.37|448.97|450.88|448.48|0
1653581060000|2022-05-26 16:04:20|451.13|448.73|451.26|448.86|451.26|448.86|450.88|448.48|0
1653581070000|2022-05-26 16:04:30|451.37|448.97|450.39|447.99|451.37|448.97|450.39|447.99|0
1653581080000|2022-05-26 16:04:40|450.88|448.48|450.64|448.24|450.88|448.48|450.64|448.24|0
1653581090000|2022-05-26 16:04:50|450.88|448.48|450.39|447.99|450.88|448.48|450.39|447.99|0
1653581100000|2022-05-26 16:05:00|450.64|448.24|450.15|447.75|450.64|448.24|450.15|447.75|0
1653581110000|2022-05-26 16:05:10|450.88|448.48|450.64|448.24|450.88|448.48|450.39|447.99|0
1653581120000|2022-05-26 16:05:20|450.88|448.48|450.88|448.48|450.88|448.48|450.64|448.24|0
1653581130000|2022-05-26 16:05:30|451.37|448.97|451.62|449.22|451.62|449.22|451.37|448.97|0
1653581140000|2022-05-26 16:05:40|451.86|449.46|451.86|449.46|451.86|449.46|451.37|448.97|0
1653581150000|2022-05-26 16:05:50|452.11|449.71|452.11|449.71|452.11|449.71|451.86|449.46|0
1653581160000|2022-05-26 16:06:00|452.36|449.96|452.24|449.84|452.6|450.2|452.11|449.71|0
1653581170000|2022-05-26 16:06:10|452.6|450.2|452.36|449.96|452.6|450.2|452.11|449.71|0
1653581180000|2022-05-26 16:06:20|452.6|450.2|451.86|449.46|452.6|450.2|451.86|449.46|0
1653581190000|2022-05-26 16:06:30|451.37|448.97|452.11|449.71|452.11|449.71|451.37|448.97|0
1653581200000|2022-05-26 16:06:40|451.86|449.46|452.36|449.96|452.36|449.96|451.86|449.46|0
1653581210000|2022-05-26 16:06:50|452.11|449.71|452.6|450.2|452.6|450.2|452.11|449.71|0
1653581220000|2022-05-26 16:07:00|452.85|450.45|452.85|450.45|452.85|450.45|452.6|450.2|0
1653581230000|2022-05-26 16:07:10|452.6|450.2|452.85|450.45|452.85|450.45|452.6|450.2|0
1653581240000|2022-05-26 16:07:20|452.6|450.2|453.34|450.94|453.34|450.94|452.6|450.2|0
1653581250000|2022-05-26 16:07:30|453.09|450.69|453.09|450.69|453.34|450.94|453.09|450.69|0
1653581260000|2022-05-26 16:07:40|453.34|450.94|453.09|450.69|453.34|450.94|453.09|450.69|0
1653581270000|2022-05-26 16:07:50|453.34|450.94|454.32|451.92|454.32|451.92|453.34|450.94|0
1653581280000|2022-05-26 16:08:00|453.83|451.43|454.07|451.67|454.07|451.67|453.83|451.43|0
1653581290000|2022-05-26 16:08:10|454.32|451.92|453.83|451.43|454.32|451.92|453.83|451.43|0
1653581300000|2022-05-26 16:08:20|454.07|451.67|454.07|451.67|454.32|451.92|454.07|451.67|0
1653581310000|2022-05-26 16:08:30|453.83|451.43|453.96|451.56|454.07|451.67|453.58|451.18|0
1653581320000|2022-05-26 16:08:40|453.34|450.94|453.83|451.43|453.83|451.43|453.34|450.94|0
1653581330000|2022-05-26 16:08:50|453.96|451.56|454.07|451.67|454.07|451.67|453.83|451.43|0
1653581340000|2022-05-26 16:09:00|453.83|451.43|453.58|451.18|453.83|451.43|453.58|451.18|0
1653581350000|2022-05-26 16:09:10|453.34|450.94|454.07|451.67|454.07|451.67|453.34|450.94|0
1653581360000|2022-05-26 16:09:20|453.83|451.43|453.83|451.43|454.07|451.67|453.83|451.43|0
1653581370000|2022-05-26 16:09:30|454.07|451.67|453.83|451.43|454.07|451.67|453.83|451.43|0
1653581380000|2022-05-26 16:09:40|454.07|451.67|453.34|450.94|454.07|451.67|453.34|450.94|0
1653581390000|2022-05-26 16:09:50|453.58|451.18|453.67|451.27|453.67|451.27|453.58|451.18|0
1653581400000|2022-05-26 16:10:00|453.43|451.03|453.43|451.03|453.67|451.27|453.43|451.03|0
1653581410000|2022-05-26 16:10:10|453.67|451.27|452.94|450.54|453.67|451.27|452.94|450.54|0
1653581420000|2022-05-26 16:10:20|452.69|450.29|452.69|450.29|452.69|450.29|452.69|450.29|0
1653581430000|2022-05-26 16:10:30|452.44|450.04|452.69|450.29|452.69|450.29|452.44|450.04|0
1653581440000|2022-05-26 16:10:40|452.44|450.04|451.95|449.55|452.44|450.04|451.95|449.55|0
1653581450000|2022-05-26 16:10:50|451.71|449.31|450.97|448.57|451.71|449.31|450.97|448.57|0
1653581460000|2022-05-26 16:11:00|450.73|448.33|450.97|448.57|450.97|448.57|450.73|448.33|0
1653581470000|2022-05-26 16:11:10|451.46|449.06|450.73|448.33|451.46|449.06|450.73|448.33|0
1653581480000|2022-05-26 16:11:20|450.48|448.08|450.37|447.97|450.48|448.08|450.37|447.97|0
1653581490000|2022-05-26 16:11:30|450.24|447.84|449.99|447.59|450.48|448.08|449.99|447.59|0
1653581500000|2022-05-26 16:11:40|449.75|447.35|449.75|447.35|449.99|447.59|449.75|447.35|0
1653581510000|2022-05-26 16:11:50|449.99|447.59|449.75|447.35|449.99|447.59|449.75|447.35|0
1653581520000|2022-05-26 16:12:00|449.99|447.59|449.5|447.1|449.99|447.59|449.5|447.1|0
1653581530000|2022-05-26 16:12:10|449.26|446.86|449.01|446.61|449.5|447.1|449.01|446.61|0
1653581540000|2022-05-26 16:12:20|449.26|446.86|449.26|446.86|449.26|446.86|449.26|446.86|0
1653581550000|2022-05-26 16:12:30|449.01|446.61|449.01|446.61|449.26|446.86|449.01|446.61|0
1653581560000|2022-05-26 16:12:40|449.75|447.35|449.5|447.1|449.75|447.35|449.26|446.86|0
1653581570000|2022-05-26 16:12:50|449.75|447.35|449.5|447.1|449.75|447.35|449.5|447.1|0
1653581580000|2022-05-26 16:13:00|450.24|447.84|449.99|447.59|450.24|447.84|449.99|447.59|0
1653581590000|2022-05-26 16:13:10|449.5|447.1|449.26|446.86|449.5|447.1|449.26|446.86|0
1653581600000|2022-05-26 16:13:20|449.01|446.61|449.26|446.86|449.26|446.86|449.01|446.61|0
1653581610000|2022-05-26 16:13:30|449.01|446.61|449.01|446.61|449.01|446.61|448.77|446.37|0
1653581620000|2022-05-26 16:13:40|449.26|446.86|448.28|445.88|449.26|446.86|447.79|445.39|0
1653581630000|2022-05-26 16:13:50|448.03|445.63|448.77|446.37|448.77|446.37|448.03|445.63|0
1653581640000|2022-05-26 16:14:00|448.52|446.12|448.52|446.12|448.52|446.12|448.28|445.88|0
1653581650000|2022-05-26 16:14:10|448.77|446.37|448.28|445.88|448.77|446.37|448.28|445.88|0
1653581660000|2022-05-26 16:14:20|448.52|446.12|448.03|445.63|448.52|446.12|448.03|445.63|0
1653581670000|2022-05-26 16:14:30|448.28|445.88|448.28|445.88|448.28|445.88|448.28|445.88|0
1653581680000|2022-05-26 16:14:40|448.4|446|448.52|446.12|448.52|446.12|448.4|446|0
1653581690000|2022-05-26 16:14:50|448.77|446.37|448.52|446.12|448.77|446.37|448.28|445.88|0
1653581700000|2022-05-26 16:15:00|448.77|446.37|448.77|446.37|448.89|446.49|448.52|446.12|0
1653581710000|2022-05-26 16:15:10|449.01|446.61|449.01|446.61|449.01|446.61|449.01|446.61|0
1653581720000|2022-05-26 16:15:20|449.5|447.1|449.75|447.35|449.75|447.35|449.5|447.1|0
1653581730000|2022-05-26 16:15:30|449.99|447.59|449.75|447.35|450.24|447.84|449.75|447.35|0
1653581740000|2022-05-26 16:15:40|449.26|446.86|449.26|446.86|449.5|447.1|449.26|446.86|0
1653581750000|2022-05-26 16:15:50|449.99|447.59|449.75|447.35|450.24|447.84|449.75|447.35|0
1653581760000|2022-05-26 16:16:00|450.24|447.84|449.99|447.59|450.48|448.08|449.99|447.59|0
1653581770000|2022-05-26 16:16:10|450.24|447.84|450.82|448.42|450.82|448.42|450.24|447.84|0
1653581780000|2022-05-26 16:16:20|450.33|447.93|449.99|447.59|450.33|447.93|449.99|447.59|0
1653581790000|2022-05-26 16:16:30|450.24|447.84|449.75|447.35|450.24|447.84|449.75|447.35|0
1653581800000|2022-05-26 16:16:40|449.99|447.59|450.36|447.96|450.36|447.96|449.99|447.59|0
1653581810000|2022-05-26 16:16:50|450.24|447.84|450.36|447.96|450.48|448.08|450.24|447.84|0
1653581820000|2022-05-26 16:17:00|450.12|447.72|449.99|447.59|450.24|447.84|449.99|447.59|0
1653581830000|2022-05-26 16:17:10|449.75|447.35|449.75|447.35|449.87|447.47|449.75|447.35|0
1653581840000|2022-05-26 16:17:20|449.99|447.59|449.5|447.1|449.99|447.59|449.26|446.86|0
1653581850000|2022-05-26 16:17:30|449.99|447.59|449.99|447.59|450.48|448.08|449.99|447.59|0
1653581860000|2022-05-26 16:17:40|449.75|447.35|450.24|447.84|450.24|447.84|449.75|447.35|0
1653581870000|2022-05-26 16:17:50|449.75|447.35|449.75|447.35|449.75|447.35|449.75|447.35|0
1653581880000|2022-05-26 16:18:00|450.24|447.84|450.48|448.08|450.48|448.08|450.24|447.84|0
1653581890000|2022-05-26 16:18:10|450.24|447.84|449.99|447.59|450.48|448.08|449.99|447.59|0
1653581900000|2022-05-26 16:18:20|449.75|447.35|450.24|447.84|450.24|447.84|449.75|447.35|0
1653581910000|2022-05-26 16:18:30|449.99|447.59|449.75|447.35|450.24|447.84|449.75|447.35|0
1653581920000|2022-05-26 16:18:40|449.5|447.1|450.24|447.84|450.24|447.84|449.5|447.1|0
1653581930000|2022-05-26 16:18:50|450.48|448.08|449.99|447.59|450.48|448.08|449.99|447.59|0
1653581940000|2022-05-26 16:19:00|449.75|447.35|449.5|447.1|449.75|447.35|449.5|447.1|0
1653581950000|2022-05-26 16:19:10|449.26|446.86|449.01|446.61|449.26|446.86|449.01|446.61|0
1653581960000|2022-05-26 16:19:20|448.77|446.37|448.89|446.49|448.89|446.49|448.77|446.37|0
1653581970000|2022-05-26 16:19:30|449.26|446.86|449.01|446.61|449.5|447.1|449.01|446.61|0
1653581980000|2022-05-26 16:19:40|448.52|446.12|448.52|446.12|448.52|446.12|448.52|446.12|0
1653581990000|2022-05-26 16:19:50|448.77|446.37|448.52|446.12|448.77|446.37|448.28|445.88|0
1653582000000|2022-05-26 16:20:00|448.77|446.37|448.28|445.88|448.77|446.37|448.28|445.88|0
1653582010000|2022-05-26 16:20:10|448.52|446.12|447.79|445.39|448.52|446.12|447.79|445.39|0
1653582020000|2022-05-26 16:20:20|448.03|445.63|447.79|445.39|448.03|445.63|447.79|445.39|0
1653582030000|2022-05-26 16:20:30|447.3|444.9|447.3|444.9|447.54|445.14|447.3|444.9|0
1653582040000|2022-05-26 16:20:40|447.05|444.65|447.3|444.9|447.3|444.9|446.81|444.41|0
1653582050000|2022-05-26 16:20:50|447.05|444.65|447.3|444.9|447.54|445.14|447.05|444.65|0
1653582060000|2022-05-26 16:21:00|447.05|444.65|447.05|444.65|447.3|444.9|447.05|444.65|0
1653582070000|2022-05-26 16:21:10|446.81|444.41|446.56|444.16|446.81|444.41|446.56|444.16|0
1653582080000|2022-05-26 16:21:20|447.05|444.65|446.56|444.16|447.05|444.65|446.56|444.16|0
1653582090000|2022-05-26 16:21:30|447.05|444.65|446.32|443.92|447.05|444.65|446.32|443.92|0
1653582100000|2022-05-26 16:21:40|446.07|443.67|446.07|443.67|446.32|443.92|446.07|443.67|0
1653582110000|2022-05-26 16:21:50|446.32|443.92|445.83|443.43|446.32|443.92|445.34|442.94|0
1653582120000|2022-05-26 16:22:00|446.32|443.92|446.81|444.41|446.81|444.41|446.32|443.92|0
1653582130000|2022-05-26 16:22:10|446.32|443.92|446.69|444.29|446.69|444.29|446.07|443.67|0
1653582140000|2022-05-26 16:22:20|446.81|444.41|446.44|444.04|446.81|444.41|446.44|444.04|0
1653582150000|2022-05-26 16:22:30|446.32|443.92|446.32|443.92|446.56|444.16|446.32|443.92|0
1653582160000|2022-05-26 16:22:40|446.07|443.67|446.07|443.67|446.32|443.92|446.07|443.67|0
1653582170000|2022-05-26 16:22:50|446.32|443.92|446.07|443.67|446.32|443.92|446.07|443.67|0
1653582180000|2022-05-26 16:23:00|445.83|443.43|445.58|443.18|445.83|443.43|445.58|443.18|0
1653582190000|2022-05-26 16:23:10|445.83|443.43|445.83|443.43|445.83|443.43|445.58|443.18|0
1653582200000|2022-05-26 16:23:20|445.95|443.55|446.07|443.67|446.07|443.67|445.95|443.55|0
1653582210000|2022-05-26 16:23:30|445.83|443.43|445.71|443.31|445.83|443.43|445.34|442.94|0
1653582220000|2022-05-26 16:23:40|445.83|443.43|445.58|443.18|445.83|443.43|445.34|442.94|0
1653582230000|2022-05-26 16:23:50|445.34|442.94|445.58|443.18|445.58|443.18|445.34|442.94|0
1653582240000|2022-05-26 16:24:00|445.34|442.94|445.58|443.18|445.58|443.18|445.34|442.94|0
1653582250000|2022-05-26 16:24:10|445.83|443.43|445.34|442.94|445.83|443.43|445.34|442.94|0
1653582260000|2022-05-26 16:24:20|445.58|443.18|445.58|443.18|445.58|443.18|445.58|443.18|0
1653582270000|2022-05-26 16:24:30|445.34|442.94|444.85|442.45|445.34|442.94|444.85|442.45|0
1653582280000|2022-05-26 16:24:40|445.34|442.94|445.09|442.69|445.34|442.94|445.09|442.69|0
1653582290000|2022-05-26 16:24:50|444.85|442.45|445.09|442.69|445.09|442.69|444.85|442.45|0
1653582300000|2022-05-26 16:25:00|444.85|442.45|445.34|442.94|445.34|442.94|444.85|442.45|0
1653582310000|2022-05-26 16:25:10|445.58|443.18|445.09|442.69|445.58|443.18|445.09|442.69|0
1653582320000|2022-05-26 16:25:20|445.34|442.94|445.34|442.94|445.34|442.94|445.09|442.69|0
1653582330000|2022-05-26 16:25:30|445.09|442.69|445.34|442.94|445.34|442.94|444.85|442.45|0
1653582340000|2022-05-26 16:25:40|445.58|443.18|445.95|443.55|445.95|443.55|445.58|443.18|0
1653582350000|2022-05-26 16:25:50|445.83|443.43|445.58|443.18|445.83|443.43|445.58|443.18|0
1653582360000|2022-05-26 16:26:00|445.83|443.43|445.83|443.43|446.07|443.67|445.83|443.43|0
1653582370000|2022-05-26 16:26:10|446.07|443.67|445.83|443.43|446.31|443.91|445.83|443.43|0
1653582380000|2022-05-26 16:26:20|446.07|443.67|446.07|443.67|446.07|443.67|446.07|443.67|0
1653582390000|2022-05-26 16:26:30|445.83|443.43|446.07|443.67|446.07|443.67|445.83|443.43|0
1653582400000|2022-05-26 16:26:40|446.31|443.91|446.56|444.16|446.56|444.16|446.31|443.91|0
1653582410000|2022-05-26 16:26:50|446.07|443.67|446.56|444.16|446.56|444.16|446.07|443.67|0
1653582420000|2022-05-26 16:27:00|446.31|443.91|446.31|443.91|446.31|443.91|446.07|443.67|0
1653582430000|2022-05-26 16:27:10|446.56|444.16|446.31|443.91|446.56|444.16|446.31|443.91|0
1653582440000|2022-05-26 16:27:20|446.07|443.67|445.82|443.42|446.07|443.67|445.82|443.42|0
1653582450000|2022-05-26 16:27:30|445.58|443.18|444.85|442.45|445.58|443.18|444.85|442.45|0
1653582460000|2022-05-26 16:27:40|445.22|442.82|445.09|442.69|445.22|442.82|445.09|442.69|0
1653582470000|2022-05-26 16:27:50|444.85|442.45|444.85|442.45|445.09|442.69|444.85|442.45|0
1653582480000|2022-05-26 16:28:00|445.09|442.69|444.36|441.96|445.09|442.69|444.36|441.96|0
1653582490000|2022-05-26 16:28:10|444.11|441.71|444.85|442.45|444.85|442.45|444.11|441.71|0
1653582500000|2022-05-26 16:28:20|444.73|442.33|444.36|441.96|444.73|442.33|444.36|441.96|0
1653582510000|2022-05-26 16:28:30|444.11|441.71|444.11|441.71|444.11|441.71|444.11|441.71|0
1653582520000|2022-05-26 16:28:40|443.87|441.47|443.87|441.47|443.87|441.47|443.75|441.35|0
1653582530000|2022-05-26 16:28:50|444.11|441.71|444.36|441.96|444.36|441.96|444.11|441.71|0
1653582540000|2022-05-26 16:29:00|444.11|441.71|443.87|441.47|444.11|441.71|443.87|441.47|0
1653582550000|2022-05-26 16:29:10|444.11|441.71|444.11|441.71|444.36|441.96|444.11|441.71|0
1653582560000|2022-05-26 16:29:20|443.87|441.47|444.11|441.71|444.11|441.71|443.87|441.47|0
1653582570000|2022-05-26 16:29:30|443.87|441.47|443.62|441.22|443.87|441.47|443.62|441.22|0
1653582580000|2022-05-26 16:29:40|443.75|441.35|443.38|440.98|443.87|441.47|443.38|440.98|0
1653582590000|2022-05-26 16:29:50|443.13|440.73|442.89|440.49|443.13|440.73|442.89|440.49|0
1653582600000|2022-05-26 16:30:00|442.64|440.24|442.89|440.49|442.89|440.49|442.4|440|0
1653582610000|2022-05-26 16:30:10|442.4|440|442.4|440|442.4|440|442.15|439.75|0
1653582620000|2022-05-26 16:30:20|442.89|440.49|442.4|440|442.89|440.49|442.4|440|0
1653582630000|2022-05-26 16:30:30|442.15|439.75|441.66|439.26|442.15|439.75|441.17|438.77|0
1653582640000|2022-05-26 16:30:40|441.42|439.02|441.66|439.26|441.66|439.26|441.42|439.02|0
1653582650000|2022-05-26 16:30:50|441.91|439.51|442.15|439.75|442.15|439.75|441.66|439.26|0
1653582660000|2022-05-26 16:31:00|441.91|439.51|442.15|439.75|442.15|439.75|441.91|439.51|0
1653582670000|2022-05-26 16:31:10|442.4|440|442.4|440|442.4|440|442.15|439.75|0
1653582680000|2022-05-26 16:31:20|442.64|440.24|442.64|440.24|442.89|440.49|442.64|440.24|0
1653582690000|2022-05-26 16:31:30|442.89|440.49|443.38|440.98|443.38|440.98|442.89|440.49|0
1653582700000|2022-05-26 16:31:40|443.13|440.73|442.89|440.49|443.13|440.73|442.89|440.49|0
1653582710000|2022-05-26 16:31:50|443.13|440.73|442.92|440.52|443.13|440.73|442.89|440.49|0
1653582720000|2022-05-26 16:32:00|442.63|440.23|442.63|440.23|442.87|440.47|442.63|440.23|0
1653582730000|2022-05-26 16:32:10|443.06|440.66|442.82|440.42|443.31|440.91|442.82|440.42|0
1653582740000|2022-05-26 16:32:20|443.06|440.66|443.06|440.66|443.06|440.66|443.06|440.66|0
1653582750000|2022-05-26 16:32:30|442.82|440.42|442.82|440.42|443.06|440.66|442.82|440.42|0
1653582760000|2022-05-26 16:32:40|443.06|440.66|443.06|440.66|443.06|440.66|443.06|440.66|0
1653582770000|2022-05-26 16:32:50|442.82|440.42|442.82|440.42|443.06|440.66|442.82|440.42|0
1653582780000|2022-05-26 16:33:00|443.06|440.66|443.55|441.15|443.55|441.15|443.06|440.66|0
1653582790000|2022-05-26 16:33:10|443.8|441.4|443.8|441.4|444.04|441.64|443.8|441.4|0
1653582800000|2022-05-26 16:33:20|443.55|441.15|444.29|441.89|444.29|441.89|443.55|441.15|0
1653582810000|2022-05-26 16:33:30|444.53|442.13|444.29|441.89|444.53|442.13|444.29|441.89|0
1653582820000|2022-05-26 16:33:40|444.04|441.64|444.29|441.89|444.29|441.89|444.04|441.64|0
1653582830000|2022-05-26 16:33:50|444.53|442.13|443.8|441.4|444.53|442.13|443.8|441.4|0
1653582840000|2022-05-26 16:34:00|443.55|441.15|444.04|441.64|444.04|441.64|443.55|441.15|0
1653582850000|2022-05-26 16:34:10|443.92|441.52|443.31|440.91|443.92|441.52|443.31|440.91|0
1653582860000|2022-05-26 16:34:20|443.55|441.15|443.55|441.15|443.55|441.15|443.55|441.15|0
1653582870000|2022-05-26 16:34:30|443.8|441.4|443.8|441.4|443.8|441.4|443.8|441.4|0
1653582880000|2022-05-26 16:34:40|443.31|440.91|444.04|441.64|444.04|441.64|443.31|440.91|0
1653582890000|2022-05-26 16:34:50|443.92|441.52|444.04|441.64|444.04|441.64|443.8|441.4|0
1653582900000|2022-05-26 16:35:00|443.8|441.4|444.04|441.64|444.04|441.64|443.8|441.4|0
1653582910000|2022-05-26 16:35:10|444.53|442.13|445.02|442.62|445.02|442.62|444.53|442.13|0
1653582920000|2022-05-26 16:35:20|445.27|442.87|444.78|442.38|445.27|442.87|444.78|442.38|0
1653582930000|2022-05-26 16:35:30|444.53|442.13|444.78|442.38|444.78|442.38|444.53|442.13|0
1653582940000|2022-05-26 16:35:40|445.02|442.62|444.78|442.38|445.02|442.62|444.78|442.38|0
1653582950000|2022-05-26 16:35:50|444.53|442.13|445.02|442.62|445.02|442.62|444.53|442.13|0
1653582960000|2022-05-26 16:36:00|444.78|442.38|444.29|441.89|444.78|442.38|444.29|441.89|0
1653582970000|2022-05-26 16:36:10|444.53|442.13|444.78|442.38|444.78|442.38|444.53|442.13|0
1653582980000|2022-05-26 16:36:20|445.02|442.62|444.9|442.5|445.02|442.62|444.9|442.5|0
1653582990000|2022-05-26 16:36:30|445.02|442.62|445.02|442.62|445.02|442.62|444.78|442.38|0
1653583000000|2022-05-26 16:36:40|444.78|442.38|445.02|442.62|445.02|442.62|444.78|442.38|0
1653583020000|2022-05-26 16:37:00|445.27|442.87|445.02|442.62|445.27|442.87|445.02|442.62|0
1653583030000|2022-05-26 16:37:10|444.78|442.38|445.02|442.62|445.27|442.87|444.78|442.38|0
1653583040000|2022-05-26 16:37:20|444.78|442.38|444.78|442.38|444.78|442.38|444.78|442.38|0
1653583050000|2022-05-26 16:37:30|444.53|442.13|445.02|442.62|445.02|442.62|444.53|442.13|0
1653583060000|2022-05-26 16:37:40|445.27|442.87|445.27|442.87|445.27|442.87|445.27|442.87|0
1653583070000|2022-05-26 16:37:50|445.02|442.62|444.53|442.13|445.02|442.62|444.53|442.13|0
1653583080000|2022-05-26 16:38:00|444.29|441.89|444.78|442.38|444.78|442.38|444.29|441.89|0
1653583090000|2022-05-26 16:38:10|444.29|441.89|444.29|441.89|444.53|442.13|444.29|441.89|0
1653583100000|2022-05-26 16:38:20|444.53|442.13|444.04|441.64|444.53|442.13|444.04|441.64|0
1653583110000|2022-05-26 16:38:30|443.8|441.4|443.8|441.4|443.8|441.4|443.8|441.4|0
1653583120000|2022-05-26 16:38:40|443.55|441.15|443.55|441.15|443.8|441.4|443.31|440.91|0
1653583130000|2022-05-26 16:38:50|443.31|440.91|443.31|440.91|443.55|441.15|443.31|440.91|0
1653583140000|2022-05-26 16:39:00|443.55|441.15|443.55|441.15|443.55|441.15|443.55|441.15|0
1653583150000|2022-05-26 16:39:10|443.31|440.91|443.8|441.4|443.8|441.4|443.31|440.91|0
1653583160000|2022-05-26 16:39:20|443.55|441.15|443.55|441.15|443.55|441.15|443.55|441.15|0
1653583170000|2022-05-26 16:39:30|443.31|440.91|442.82|440.42|443.31|440.91|442.82|440.42|0
1653583180000|2022-05-26 16:39:40|442.57|440.17|442.57|440.17|442.57|440.17|442.33|439.93|0
1653583190000|2022-05-26 16:39:50|442.33|439.93|442.57|440.17|442.57|440.17|442.33|439.93|0
1653583200000|2022-05-26 16:40:00|442.33|439.93|442.33|439.93|442.33|439.93|442.33|439.93|0
1653583210000|2022-05-26 16:40:10|442.08|439.68|442.33|439.93|442.33|439.93|442.08|439.68|0
1653583220000|2022-05-26 16:40:20|442.82|440.42|443.31|440.91|443.31|440.91|442.57|440.17|0
1653583240000|2022-05-26 16:40:40|443.06|440.66|443.31|440.91|443.31|440.91|443.06|440.66|0
1653583250000|2022-05-26 16:40:50|443.06|440.66|443.31|440.91|443.31|440.91|443.06|440.66|0
1653583260000|2022-05-26 16:41:00|443.55|441.15|443.06|440.66|443.55|441.15|443.06|440.66|0
1653583270000|2022-05-26 16:41:10|443.31|440.91|443.31|440.91|443.55|441.15|443.31|440.91|0
1653583280000|2022-05-26 16:41:20|443.55|441.15|443.8|441.4|444.04|441.64|443.55|441.15|0
1653583290000|2022-05-26 16:41:30|444.04|441.64|443.8|441.4|444.04|441.64|443.8|441.4|0
1653583300000|2022-05-26 16:41:40|444.04|441.64|443.8|441.4|444.17|441.77|443.8|441.4|0
1653583310000|2022-05-26 16:41:50|443.31|440.91|443.55|441.15|443.55|441.15|443.31|440.91|0
1653583320000|2022-05-26 16:42:00|443.79|441.39|443.55|441.15|444.04|441.64|443.55|441.15|0
1653583330000|2022-05-26 16:42:10|443.31|440.91|443.31|440.91|443.31|440.91|443.06|440.66|0
1653583340000|2022-05-26 16:42:20|443.06|440.66|443.06|440.66|443.06|440.66|442.82|440.42|0
1653583350000|2022-05-26 16:42:30|443.31|440.91|443.06|440.66|443.31|440.91|443.06|440.66|0
1653583360000|2022-05-26 16:42:40|443.31|440.91|443.3|440.9|443.31|440.91|443.19|440.79|0
1653583370000|2022-05-26 16:42:50|443.55|441.15|443.55|441.15|443.55|441.15|443.3|440.9|0
1653583380000|2022-05-26 16:43:00|443.3|440.9|442.57|440.17|443.3|440.9|442.57|440.17|0
1653583390000|2022-05-26 16:43:10|443.06|440.66|443.55|441.15|443.55|441.15|443.06|440.66|0
1653583400000|2022-05-26 16:43:20|443.06|440.66|443.3|440.9|443.3|440.9|443.06|440.66|0
1653583410000|2022-05-26 16:43:30|443.06|440.66|443.06|440.66|443.06|440.66|443.06|440.66|0
1653583420000|2022-05-26 16:43:40|443.3|440.9|443.79|441.39|443.79|441.39|443.3|440.9|0
1653583430000|2022-05-26 16:43:50|444.04|441.64|444.28|441.88|444.28|441.88|443.79|441.39|0
1653583440000|2022-05-26 16:44:00|444.53|442.13|443.79|441.39|444.53|442.13|443.79|441.39|0
1653583450000|2022-05-26 16:44:10|444.04|441.64|444.28|441.88|444.53|442.13|444.04|441.64|0
1653583460000|2022-05-26 16:44:20|444.53|442.13|444.53|442.13|444.77|442.37|444.53|442.13|0
1653583470000|2022-05-26 16:44:30|444.28|441.88|444.53|442.13|444.77|442.37|444.28|441.88|0
1653583480000|2022-05-26 16:44:40|444.66|442.26|444.53|442.13|444.66|442.26|444.53|442.13|0
1653583490000|2022-05-26 16:44:50|444.77|442.37|444.77|442.37|445.02|442.62|444.77|442.37|0
1653583500000|2022-05-26 16:45:00|445.26|442.86|445.51|443.11|445.51|443.11|445.02|442.62|0
1653583510000|2022-05-26 16:45:10|445.75|443.35|445.75|443.35|445.75|443.35|445.51|443.11|0
1653583520000|2022-05-26 16:45:20|446.24|443.84|444.04|441.64|446.24|443.84|444.04|441.64|0
1653583530000|2022-05-26 16:45:30|443.55|441.15|443.79|441.39|444.04|441.64|443.55|441.15|0
1653583540000|2022-05-26 16:45:40|444.04|441.64|444.04|441.64|444.04|441.64|443.92|441.52|0
1653583550000|2022-05-26 16:45:50|443.79|441.39|443.79|441.39|443.79|441.39|443.55|441.15|0
1653583560000|2022-05-26 16:46:00|443.55|441.15|443.3|440.9|443.55|441.15|442.81|440.41|0
1653583570000|2022-05-26 16:46:10|443.55|441.15|443.79|441.39|443.92|441.52|443.55|441.15|0
1653583580000|2022-05-26 16:46:20|443.55|441.15|444.04|441.64|444.04|441.64|443.55|441.15|0
1653583590000|2022-05-26 16:46:30|443.79|441.39|443.55|441.15|443.79|441.39|443.55|441.15|0
1653583600000|2022-05-26 16:46:40|444.04|441.64|443.79|441.39|444.04|441.64|443.55|441.15|0
1653583610000|2022-05-26 16:46:50|443.3|440.9|443.55|441.15|443.79|441.39|443.3|440.9|0
1653583620000|2022-05-26 16:47:00|443.79|441.39|443.3|440.9|444.04|441.64|443.3|440.9|0
1653583630000|2022-05-26 16:47:10|443.06|440.66|443.55|441.15|443.55|441.15|443.06|440.66|0
1653583640000|2022-05-26 16:47:20|443.79|441.39|443.55|441.15|443.79|441.39|443.3|440.9|0
1653583650000|2022-05-26 16:47:30|443.79|441.39|443.3|440.9|443.79|441.39|443.3|440.9|0
1653583660000|2022-05-26 16:47:40|443.06|440.66|443.3|440.9|443.55|441.15|443.06|440.66|0
1653583680000|2022-05-26 16:48:00|443.06|440.66|443.55|441.15|443.55|441.15|443.06|440.66|0
1653583690000|2022-05-26 16:48:10|443.68|441.28|443.55|441.15|443.79|441.39|443.55|441.15|0
1653583700000|2022-05-26 16:48:20|443.79|441.39|443.79|441.39|443.79|441.39|443.55|441.15|0
1653583710000|2022-05-26 16:48:30|444.04|441.64|443.79|441.39|444.04|441.64|443.79|441.39|0
1653583720000|2022-05-26 16:48:40|443.55|441.15|443.55|441.15|443.55|441.15|443.55|441.15|0
1653583730000|2022-05-26 16:48:50|443.79|441.39|443.55|441.15|443.79|441.39|443.55|441.15|0
1653583740000|2022-05-26 16:49:00|443.3|440.9|442.81|440.41|443.3|440.9|442.81|440.41|0
1653583750000|2022-05-26 16:49:10|442.32|439.92|442.08|439.68|442.57|440.17|442.08|439.68|0
1653583760000|2022-05-26 16:49:20|441.83|439.43|441.83|439.43|442.08|439.68|441.83|439.43|0
1653583770000|2022-05-26 16:49:30|442.08|439.68|442.08|439.68|442.08|439.68|442.08|439.68|0
1653583780000|2022-05-26 16:49:40|442.32|439.92|442.21|439.81|442.32|439.92|442.08|439.68|0
1653583790000|2022-05-26 16:49:50|441.83|439.43|442.57|440.17|442.57|440.17|441.83|439.43|0
1653583800000|2022-05-26 16:50:00|442.81|440.41|442.57|440.17|442.81|440.41|442.32|439.92|0
1653583810000|2022-05-26 16:50:10|442.32|439.92|442.08|439.68|442.57|440.17|442.08|439.68|0
1653583820000|2022-05-26 16:50:20|442.32|439.92|442.08|439.68|442.32|439.92|442.08|439.68|0
1653583830000|2022-05-26 16:50:30|441.83|439.43|442.57|440.17|442.57|440.17|441.83|439.43|0
1653583840000|2022-05-26 16:50:40|442.32|439.92|441.83|439.43|442.32|439.92|441.83|439.43|0
1653583850000|2022-05-26 16:50:50|441.59|439.19|441.59|439.19|441.83|439.43|441.59|439.19|0
1653583860000|2022-05-26 16:51:00|441.83|439.43|442.08|439.68|442.08|439.68|441.83|439.43|0
1653583870000|2022-05-26 16:51:10|442.32|439.92|441.59|439.19|442.32|439.92|441.59|439.19|0
1653583880000|2022-05-26 16:51:20|441.83|439.43|441.59|439.19|442.08|439.68|441.59|439.19|0
1653583890000|2022-05-26 16:51:30|441.83|439.43|441.83|439.43|441.83|439.43|441.83|439.43|0
1653583900000|2022-05-26 16:51:40|441.59|439.19|441.59|439.19|441.83|439.43|441.59|439.19|0
1653583910000|2022-05-26 16:51:50|441.83|439.43|442.08|439.68|442.32|439.92|441.83|439.43|0
1653583920000|2022-05-26 16:52:00|442.32|439.92|441.59|439.19|442.32|439.92|441.59|439.19|0
1653583930000|2022-05-26 16:52:10|441.83|439.43|441.59|439.19|441.83|439.43|441.59|439.19|0
1653583940000|2022-05-26 16:52:20|441.83|439.43|441.59|439.19|441.83|439.43|441.47|439.07|0
1653583950000|2022-05-26 16:52:30|441.83|439.43|441.1|438.7|441.83|439.43|441.1|438.7|0
1653583960000|2022-05-26 16:52:40|440.85|438.45|440.85|438.45|441.1|438.7|440.85|438.45|0
1653583970000|2022-05-26 16:52:50|440.61|438.21|440.85|438.45|441.34|438.94|440.61|438.21|0
1653583980000|2022-05-26 16:53:00|440.37|437.97|440.37|437.97|440.61|438.21|440.37|437.97|0
1653583990000|2022-05-26 16:53:10|440.61|438.21|440.37|437.97|440.61|438.21|440.37|437.97|0
1653584000000|2022-05-26 16:53:20|440.85|438.45|440.85|438.45|440.85|438.45|440.85|438.45|0
1653584010000|2022-05-26 16:53:30|441.34|438.94|441.59|439.19|441.59|439.19|441.34|438.94|0
1653584020000|2022-05-26 16:53:40|441.34|438.94|441.34|438.94|441.34|438.94|441.1|438.7|0
1653584030000|2022-05-26 16:53:50|441.1|438.7|440.61|438.21|441.1|438.7|440.61|438.21|0
1653584040000|2022-05-26 16:54:00|440.37|437.97|440.12|437.72|440.37|437.97|440.12|437.72|0
1653584050000|2022-05-26 16:54:10|440.61|438.21|440.61|438.21|440.61|438.21|440.61|438.21|0
1653584060000|2022-05-26 16:54:20|440.85|438.45|440.37|437.97|440.85|438.45|440.37|437.97|0
1653584070000|2022-05-26 16:54:30|440.61|438.21|440.37|437.97|440.85|438.45|440.37|437.97|0
1653584080000|2022-05-26 16:54:40|440.61|438.21|440.12|437.72|440.61|438.21|440.12|437.72|0
1653584090000|2022-05-26 16:54:50|439.39|436.99|439.14|436.74|439.39|436.99|439.14|436.74|0
1653584100000|2022-05-26 16:55:00|438.9|436.5|439.14|436.74|439.39|436.99|438.9|436.5|0
1653584110000|2022-05-26 16:55:10|439.51|437.11|439.39|436.99|439.51|437.11|439.39|436.99|0
1653584120000|2022-05-26 16:55:20|439.14|436.74|439.14|436.74|439.14|436.74|439.14|436.74|0
1653584130000|2022-05-26 16:55:30|438.9|436.5|438.65|436.25|438.9|436.5|438.65|436.25|0
1653584140000|2022-05-26 16:55:40|438.9|436.5|438.41|436.01|438.9|436.5|438.41|436.01|0
1653584150000|2022-05-26 16:55:50|438.16|435.76|437.56|435.16|438.16|435.76|437.56|435.16|0
1653584160000|2022-05-26 16:56:00|437.67|435.27|437.67|435.27|437.92|435.52|437.67|435.27|0
1653584170000|2022-05-26 16:56:10|437.43|435.03|437.92|435.52|437.92|435.52|437.43|435.03|0
1653584180000|2022-05-26 16:56:20|438.05|435.65|437.92|435.52|438.16|435.76|437.92|435.52|0
1653584190000|2022-05-26 16:56:30|437.43|435.03|437.43|435.03|437.43|435.03|437.43|435.03|0
1653584200000|2022-05-26 16:56:40|437.67|435.27|437.43|435.03|437.67|435.27|437.43|435.03|0
1653584210000|2022-05-26 16:56:50|437.67|435.27|436.94|434.54|437.67|435.27|436.94|434.54|0
1653584220000|2022-05-26 16:57:00|436.7|434.3|437.31|434.91|437.31|434.91|436.45|434.05|0
1653584230000|2022-05-26 16:57:10|437.43|435.03|438.16|435.76|438.16|435.76|437.43|435.03|0
1653584240000|2022-05-26 16:57:20|438.41|436.01|437.67|435.27|438.41|436.01|437.67|435.27|0
1653584250000|2022-05-26 16:57:30|437.43|435.03|437.43|435.03|437.56|435.16|437.18|434.78|0
1653584260000|2022-05-26 16:57:40|437.67|435.27|437.67|435.27|437.92|435.52|437.43|435.03|0
1653584280000|2022-05-26 16:58:00|437.56|435.16|437.67|435.27|437.67|435.27|437.43|435.03|0
1653584290000|2022-05-26 16:58:10|437.92|435.52|438.16|435.76|438.16|435.76|437.92|435.52|0
1653584300000|2022-05-26 16:58:20|438.41|436.01|438.16|435.76|438.41|436.01|437.92|435.52|0
1653584310000|2022-05-26 16:58:30|437.92|435.52|437.67|435.27|437.92|435.52|437.67|435.27|0
1653584320000|2022-05-26 16:58:40|437.92|435.52|437.43|435.03|437.92|435.52|437.43|435.03|0
1653584330000|2022-05-26 16:58:50|437.67|435.27|437.18|434.78|437.67|435.27|437.18|434.78|0
1653584340000|2022-05-26 16:59:00|437.67|435.27|437.18|434.78|437.67|435.27|437.18|434.78|0
1653584350000|2022-05-26 16:59:10|437.43|435.03|436.7|434.3|437.43|435.03|436.7|434.3|0
1653584360000|2022-05-26 16:59:20|436.94|434.54|436.94|434.54|436.94|434.54|436.94|434.54|0
1653584370000|2022-05-26 16:59:30|436.7|434.3|436.7|434.3|436.7|434.3|436.45|434.05|0
1653584380000|2022-05-26 16:59:40|436.69|434.29|436.45|434.05|436.69|434.29|436.45|434.05|0
1653584390000|2022-05-26 16:59:50|436.21|433.81|436.69|434.29|436.69|434.29|436.21|433.81|0
1653584400000|2022-05-26 17:00:00|436.45|434.05|436.21|433.81|436.69|434.29|436.21|433.81|0
1653584410000|2022-05-26 17:00:10|436.45|434.05|436.69|434.29|436.69|434.29|436.45|434.05|0
1653584420000|2022-05-26 17:00:20|436.45|434.05|436.45|434.05|436.45|434.05|436.45|434.05|0
1653584430000|2022-05-26 17:00:30|436.21|433.81|436.21|433.81|436.45|434.05|436.21|433.81|0
1653584440000|2022-05-26 17:00:40|436.69|434.29|436.21|433.81|436.69|434.29|436.21|433.81|0
1653584450000|2022-05-26 17:00:50|436.45|434.05|436.45|434.05|436.45|434.05|436.21|433.81|0
1653584460000|2022-05-26 17:01:00|436.21|433.81|435.72|433.32|436.21|433.81|435.72|433.32|0
1653584470000|2022-05-26 17:01:10|435.47|433.07|436.21|433.81|436.21|433.81|435.47|433.07|0
1653584480000|2022-05-26 17:01:20|436.45|434.05|436.45|434.05|436.69|434.29|436.45|434.05|0
1653584490000|2022-05-26 17:01:30|436.33|433.93|436.21|433.81|436.69|434.29|436.21|433.81|0
1653584500000|2022-05-26 17:01:40|435.96|433.56|435.72|433.32|435.96|433.56|435.47|433.07|0
1653584510000|2022-05-26 17:01:50|436.45|434.05|436.45|434.05|436.45|434.05|435.96|433.56|0
1653584520000|2022-05-26 17:02:00|435.96|433.56|435.96|433.56|435.96|433.56|435.96|433.56|0
1653584530000|2022-05-26 17:02:10|435.23|432.83|435.72|433.32|435.72|433.32|435.23|432.83|0
1653584540000|2022-05-26 17:02:20|435.96|433.56|435.96|433.56|435.96|433.56|435.96|433.56|0
1653584560000|2022-05-26 17:02:40|435.72|433.32|435.23|432.83|435.72|433.32|435.23|432.83|0
1653584570000|2022-05-26 17:02:50|434.74|432.34|434.49|432.09|434.74|432.34|434.25|431.85|0
1653584580000|2022-05-26 17:03:00|434.01|431.61|434.49|432.09|434.49|432.09|434.01|431.61|0
1653584590000|2022-05-26 17:03:10|434.25|431.85|434.49|432.09|434.49|432.09|434.01|431.61|0
1653584600000|2022-05-26 17:03:20|434.74|432.34|435.23|432.83|435.23|432.83|434.74|432.34|0
1653584610000|2022-05-26 17:03:30|435.47|433.07|434.98|432.58|435.47|433.07|434.98|432.58|0
1653584620000|2022-05-26 17:03:40|434.74|432.34|434.74|432.34|434.74|432.34|434.49|432.09|0
1653584630000|2022-05-26 17:03:50|434.98|432.58|434.74|432.34|434.98|432.58|434.49|432.09|0
1653584640000|2022-05-26 17:04:00|434.49|432.09|434.25|431.85|434.74|432.34|434.25|431.85|0
1653584650000|2022-05-26 17:04:10|434.01|431.61|434.25|431.85|434.25|431.85|433.76|431.36|0
1653584660000|2022-05-26 17:04:20|434.01|431.61|434.49|432.09|434.49|432.09|434.01|431.61|0
1653584670000|2022-05-26 17:04:30|434.74|432.34|434.25|431.85|434.74|432.34|434.25|431.85|0
1653584680000|2022-05-26 17:04:40|434.13|431.73|434.25|431.85|434.25|431.85|434.13|431.73|0
1653584690000|2022-05-26 17:04:50|434.01|431.61|434.01|431.61|434.01|431.61|434.01|431.61|0
1653584700000|2022-05-26 17:05:00|434.25|431.85|434.01|431.61|434.25|431.85|434.01|431.61|0
1653584710000|2022-05-26 17:05:10|434.25|431.85|434.25|431.85|434.25|431.85|434.25|431.85|0
1653584730000|2022-05-26 17:05:30|434.01|431.61|433.27|430.87|434.01|431.61|433.27|430.87|0
1653584740000|2022-05-26 17:05:40|433.03|430.63|433.52|431.12|433.52|431.12|433.03|430.63|0
1653584750000|2022-05-26 17:05:50|433.27|430.87|433.27|430.87|433.27|430.87|433.03|430.63|0
1653584760000|2022-05-26 17:06:00|433.76|431.36|433.27|430.87|433.76|431.36|433.27|430.87|0
1653584770000|2022-05-26 17:06:10|433.76|431.36|434.25|431.85|434.25|431.85|433.76|431.36|0
1653584790000|2022-05-26 17:06:30|433.76|431.36|434.25|431.85|434.25|431.85|433.76|431.36|0
1653584800000|2022-05-26 17:06:40|434.01|431.61|433.52|431.12|434.01|431.61|433.52|431.12|0
1653584810000|2022-05-26 17:06:50|433.76|431.36|434.01|431.61|434.01|431.61|433.76|431.36|0
1653584820000|2022-05-26 17:07:00|434.25|431.85|434.01|431.61|434.25|431.85|434.01|431.61|0
1653584830000|2022-05-26 17:07:10|434.25|431.85|434.25|431.85|434.25|431.85|434.25|431.85|0
1653584840000|2022-05-26 17:07:20|434.01|431.61|434.01|431.61|434.01|431.61|434.01|431.61|0
1653584850000|2022-05-26 17:07:30|433.76|431.36|433.52|431.12|433.76|431.36|433.52|431.12|0
1653584860000|2022-05-26 17:07:40|433.76|431.36|433.76|431.36|433.76|431.36|433.76|431.36|0
1653584870000|2022-05-26 17:07:50|434.01|431.61|434.25|431.85|434.25|431.85|434.01|431.61|0
1653584890000|2022-05-26 17:08:10|434.49|432.09|434.74|432.34|434.74|432.34|434.49|432.09|0
1653584900000|2022-05-26 17:08:20|434.49|432.09|434|431.6|434.49|432.09|434|431.6|0
1653584910000|2022-05-26 17:08:30|433.76|431.36|434.25|431.85|434.25|431.85|433.52|431.12|0
1653584920000|2022-05-26 17:08:40|434|431.6|434.25|431.85|434.25|431.85|434|431.6|0
1653584930000|2022-05-26 17:08:50|434.49|432.09|434.25|431.85|434.49|432.09|434.25|431.85|0
1653584940000|2022-05-26 17:09:00|434|431.6|433.76|431.36|434|431.6|433.27|430.87|0
1653584950000|2022-05-26 17:09:10|434|431.6|433.76|431.36|434|431.6|433.52|431.12|0
1653584960000|2022-05-26 17:09:20|433.27|430.87|432.54|430.14|433.27|430.87|432.54|430.14|0
1653584970000|2022-05-26 17:09:30|432.05|429.65|432.54|430.14|432.54|430.14|432.05|429.65|0
1653584980000|2022-05-26 17:09:40|432.29|429.89|432.05|429.65|432.29|429.89|432.05|429.65|0
1653584990000|2022-05-26 17:09:50|431.81|429.41|431.56|429.16|432.05|429.65|431.56|429.16|0
1653585000000|2022-05-26 17:10:00|431.32|428.92|431.32|428.92|431.32|428.92|430.59|428.19|0
1653585010000|2022-05-26 17:10:10|431.56|429.16|430.34|427.94|431.56|429.16|430.34|427.94|0
1653585020000|2022-05-26 17:10:20|430.1|427.7|430.1|427.7|430.59|428.19|430.1|427.7|0
1653585030000|2022-05-26 17:10:30|429.85|427.45|430.34|427.94|430.34|427.94|429.85|427.45|0
1653585040000|2022-05-26 17:10:40|430.59|428.19|432.05|429.65|432.05|429.65|430.59|428.19|0
1653585050000|2022-05-26 17:10:50|432.54|430.14|432.54|430.14|433.03|430.63|432.54|430.14|0
1653585060000|2022-05-26 17:11:00|432.78|430.38|433.03|430.63|433.03|430.63|432.78|430.38|0
1653585070000|2022-05-26 17:11:10|433.76|431.36|434.25|431.85|434.25|431.85|433.76|431.36|0
1653585080000|2022-05-26 17:11:20|434.49|432.09|434.49|432.09|434.74|432.34|434.25|431.85|0
1653585090000|2022-05-26 17:11:30|434.74|432.34|434.49|432.09|434.74|432.34|434.49|432.09|0
1653585100000|2022-05-26 17:11:40|434.25|431.85|434.25|431.85|434.74|432.34|434.25|431.85|0
1653585110000|2022-05-26 17:11:50|434.74|432.34|435.47|433.07|435.47|433.07|434.74|432.34|0
1653585120000|2022-05-26 17:12:00|434.98|432.58|435.47|433.07|435.72|433.32|434.98|432.58|0
1653585130000|2022-05-26 17:12:10|435.72|433.32|435.96|433.56|435.96|433.56|435.71|433.31|0
1653585140000|2022-05-26 17:12:20|436.2|433.8|436.69|434.29|436.69|434.29|436.2|433.8|0
1653585150000|2022-05-26 17:12:30|436.94|434.54|437.18|434.78|437.18|434.78|436.69|434.29|0
1653585160000|2022-05-26 17:12:40|437.92|435.52|437.67|435.27|438.16|435.76|437.67|435.27|0
1653585170000|2022-05-26 17:12:50|437.18|434.78|437.18|434.78|437.67|435.27|437.18|434.78|0
1653585180000|2022-05-26 17:13:00|437.43|435.03|437.43|435.03|437.92|435.52|437.43|435.03|0
1653585190000|2022-05-26 17:13:10|437.67|435.27|437.57|435.17|437.92|435.52|437.43|435.03|0
1653585200000|2022-05-26 17:13:20|437.32|434.92|437.32|434.92|437.32|434.92|437.32|434.92|0
1653585210000|2022-05-26 17:13:30|437.08|434.68|436.84|434.44|437.08|434.68|436.59|434.19|0
1653585220000|2022-05-26 17:13:40|436.59|434.19|435.86|433.46|436.59|434.19|435.86|433.46|0
1653585230000|2022-05-26 17:13:50|436.1|433.7|435.61|433.21|436.1|433.7|435.61|433.21|0
1653585240000|2022-05-26 17:14:00|435.86|433.46|435.37|432.97|435.86|433.46|435.37|432.97|0
1653585250000|2022-05-26 17:14:10|435.12|432.72|435.61|433.21|435.61|433.21|435.12|432.72|0
1653585260000|2022-05-26 17:14:20|435.37|432.97|435.12|432.72|435.61|433.21|435.12|432.72|0
1653585270000|2022-05-26 17:14:30|435.37|432.97|435.12|432.72|435.61|433.21|435.12|432.72|0
1653585280000|2022-05-26 17:14:40|435.37|432.97|436.1|433.7|436.1|433.7|435.37|432.97|0
1653585290000|2022-05-26 17:14:50|435.61|433.21|435.37|432.97|435.86|433.46|435.37|432.97|0
1653585300000|2022-05-26 17:15:00|435.12|432.72|435.12|432.72|435.61|433.21|435.12|432.72|0
1653585310000|2022-05-26 17:15:10|435.61|433.21|435.86|433.46|435.86|433.46|435.61|433.21|0
1653585320000|2022-05-26 17:15:20|436.1|433.7|436.35|433.95|436.35|433.95|435.86|433.46|0
1653585330000|2022-05-26 17:15:30|436.1|433.7|436.59|434.19|436.59|434.19|436.1|433.7|0
1653585340000|2022-05-26 17:15:40|436.83|434.43|436.35|433.95|437.08|434.68|436.35|433.95|0
1653585350000|2022-05-26 17:15:50|436.83|434.43|436.83|434.43|436.83|434.43|436.59|434.19|0
1653585360000|2022-05-26 17:16:00|437.08|434.68|437.57|435.17|437.57|435.17|437.08|434.68|0
1653585370000|2022-05-26 17:16:10|437.32|434.92|437.57|435.17|437.57|435.17|437.08|434.68|0
1653585380000|2022-05-26 17:16:20|437.7|435.3|437.81|435.41|437.81|435.41|437.7|435.3|0
1653585390000|2022-05-26 17:16:30|437.32|434.92|437.32|434.92|437.32|434.92|437.32|434.92|0
1653585400000|2022-05-26 17:16:40|437.57|435.17|437.57|435.17|437.57|435.17|437.57|435.17|0
1653585410000|2022-05-26 17:16:50|437.81|435.41|437.81|435.41|437.81|435.41|437.81|435.41|0
1653585420000|2022-05-26 17:17:00|438.06|435.66|437.45|435.05|438.06|435.66|437.45|435.05|0
1653585430000|2022-05-26 17:17:10|437.57|435.17|437.81|435.41|438.06|435.66|437.57|435.17|0
1653585440000|2022-05-26 17:17:20|437.7|435.3|438.06|435.66|438.06|435.66|437.57|435.17|0
1653585450000|2022-05-26 17:17:30|437.32|434.92|437.32|434.92|437.57|435.17|437.08|434.68|0
1653585460000|2022-05-26 17:17:40|437.57|435.17|437.08|434.68|437.57|435.17|437.08|434.68|0
1653585470000|2022-05-26 17:17:50|437.57|435.17|437.57|435.17|437.57|435.17|437.57|435.17|0
1653585480000|2022-05-26 17:18:00|437.81|435.41|438.06|435.66|438.3|435.9|437.81|435.41|0
1653585490000|2022-05-26 17:18:10|437.81|435.41|437.32|434.92|437.81|435.41|437.32|434.92|0
1653585500000|2022-05-26 17:18:20|437.08|434.68|438.06|435.66|438.06|435.66|437.08|434.68|0
1653585510000|2022-05-26 17:18:30|437.57|435.17|437.81|435.41|437.81|435.41|437.57|435.17|0
1653585520000|2022-05-26 17:18:40|437.57|435.17|438.3|435.9|438.3|435.9|437.57|435.17|0
1653585530000|2022-05-26 17:18:50|437.57|435.17|437.81|435.41|437.81|435.41|437.45|435.05|0
1653585540000|2022-05-26 17:19:00|437.57|435.17|437.08|434.68|437.57|435.17|437.08|434.68|0
1653585550000|2022-05-26 17:19:10|436.83|434.43|437.08|434.68|437.08|434.68|436.83|434.43|0
1653585560000|2022-05-26 17:19:20|436.83|434.43|437.08|434.68|437.08|434.68|436.59|434.19|0
1653585570000|2022-05-26 17:19:30|437.32|434.92|437.21|434.81|437.32|434.92|437.21|434.81|0
1653585580000|2022-05-26 17:19:40|437.08|434.68|437.57|435.17|437.57|435.17|437.08|434.68|0
1653585590000|2022-05-26 17:19:50|437.32|434.92|437.57|435.17|437.57|435.17|437.08|434.68|0
1653585600000|2022-05-26 17:20:00|437.32|434.92|437.32|434.92|437.32|434.92|437.32|434.92|0
1653585610000|2022-05-26 17:20:10|437.57|435.17|437.57|435.17|437.81|435.41|437.57|435.17|0
1653585620000|2022-05-26 17:20:20|437.81|435.41|437.81|435.41|437.81|435.41|437.57|435.17|0
1653585630000|2022-05-26 17:20:30|437.57|435.17|437.32|434.92|437.57|435.17|437.08|434.68|0
1653585640000|2022-05-26 17:20:40|437.23|434.83|437.47|435.07|437.47|435.07|437.23|434.83|0
1653585650000|2022-05-26 17:20:50|437.23|434.83|436.25|433.85|437.23|434.83|436.25|433.85|0
1653585660000|2022-05-26 17:21:00|436|433.6|436.49|434.09|436.49|434.09|436|433.6|0
1653585670000|2022-05-26 17:21:10|436.74|434.34|436.98|434.58|436.98|434.58|436.74|434.34|0
1653585680000|2022-05-26 17:21:20|437.23|434.83|437.47|435.07|437.72|435.32|437.23|434.83|0
1653585690000|2022-05-26 17:21:30|437.72|435.32|437.47|435.07|437.96|435.56|437.47|435.07|0
1653585700000|2022-05-26 17:21:40|437.72|435.32|437.23|434.83|437.72|435.32|437.23|434.83|0
1653585710000|2022-05-26 17:21:50|437.47|435.07|437.47|435.07|437.47|435.07|437.47|435.07|0
1653585720000|2022-05-26 17:22:00|436.98|434.58|437.72|435.32|437.72|435.32|436.98|434.58|0
1653585730000|2022-05-26 17:22:10|437.96|435.56|437.96|435.56|438.21|435.81|437.96|435.56|0
1653585740000|2022-05-26 17:22:20|438.21|435.81|438.7|436.3|438.7|436.3|438.21|435.81|0
1653585750000|2022-05-26 17:22:30|438.94|436.54|438.45|436.05|438.94|436.54|438.45|436.05|0
1653585760000|2022-05-26 17:22:40|439.19|436.79|439.81|437.41|439.81|437.41|439.19|436.79|0
1653585770000|2022-05-26 17:22:50|439.92|437.52|440.41|438.01|440.9|438.5|439.92|437.52|0
1653585780000|2022-05-26 17:23:00|440.17|437.77|440.66|438.26|440.9|438.5|440.17|437.77|0
1653585790000|2022-05-26 17:23:10|440.9|438.5|441.15|438.75|441.15|438.75|440.66|438.26|0
1653585800000|2022-05-26 17:23:20|440.9|438.5|441.64|439.24|441.64|439.24|440.9|438.5|0
1653585810000|2022-05-26 17:23:30|441.89|439.49|442.13|439.73|442.13|439.73|441.64|439.24|0
1653585820000|2022-05-26 17:23:40|442.62|440.22|442.62|440.22|442.62|440.22|442.38|439.98|0
1653585830000|2022-05-26 17:23:50|443.11|440.71|442.62|440.22|443.11|440.71|442.38|439.98|0
1653585840000|2022-05-26 17:24:00|442.87|440.47|442.62|440.22|443.11|440.71|442.62|440.22|0
1653585850000|2022-05-26 17:24:10|442.38|439.98|441.89|439.49|442.38|439.98|441.89|439.49|0
1653585860000|2022-05-26 17:24:20|442.38|439.98|442.38|439.98|442.62|440.22|442.38|439.98|0
1653585870000|2022-05-26 17:24:30|442.62|440.22|442.13|439.73|442.62|440.22|442.13|439.73|0
1653585880000|2022-05-26 17:24:40|441.89|439.49|442.62|440.22|442.87|440.47|441.89|439.49|0
1653585890000|2022-05-26 17:24:50|442.87|440.47|443.11|440.71|443.11|440.71|442.87|440.47|0
1653585900000|2022-05-26 17:25:00|442.87|440.47|443.11|440.71|443.6|441.2|442.87|440.47|0
1653585910000|2022-05-26 17:25:10|442.38|439.98|442.87|440.47|442.87|440.47|442.38|439.98|0
1653585920000|2022-05-26 17:25:20|443.36|440.96|443.6|441.2|443.6|441.2|443.36|440.96|0
1653585930000|2022-05-26 17:25:30|443.85|441.45|444.09|441.69|444.09|441.69|443.85|441.45|0
1653585940000|2022-05-26 17:25:40|443.85|441.45|443.11|440.71|443.85|441.45|443.11|440.71|0
1653585950000|2022-05-26 17:25:50|442.87|440.47|442.13|439.73|442.87|440.47|442.13|439.73|0
1653585960000|2022-05-26 17:26:00|441.15|438.75|440.17|437.77|441.15|438.75|439.92|437.52|0
1653585970000|2022-05-26 17:26:10|439.68|437.28|439.43|437.03|440.41|438.01|439.43|437.03|0
1653585980000|2022-05-26 17:26:20|438.94|436.54|439.68|437.28|439.68|437.28|438.94|436.54|0
1653585990000|2022-05-26 17:26:30|440.17|437.77|440.66|438.26|440.66|438.26|440.17|437.77|0
1653586000000|2022-05-26 17:26:40|440.9|438.5|440.9|438.5|441.15|438.75|440.66|438.26|0
1653586010000|2022-05-26 17:26:50|440.66|438.26|440.17|437.77|440.66|438.26|439.92|437.52|0
1653586020000|2022-05-26 17:27:00|440.41|438.01|441.39|438.99|441.39|438.99|440.41|438.01|0
1653586030000|2022-05-26 17:27:10|441.64|439.24|441.64|439.24|441.64|439.24|441.39|438.99|0
1653586040000|2022-05-26 17:27:20|441.88|439.48|442.38|439.98|442.38|439.98|441.88|439.48|0
1653586050000|2022-05-26 17:27:30|442.13|439.73|441.64|439.24|442.13|439.73|441.64|439.24|0
1653586060000|2022-05-26 17:27:40|441.88|439.48|442.13|439.73|442.13|439.73|441.88|439.48|0
1653586070000|2022-05-26 17:27:50|442.38|439.98|442.13|439.73|442.38|439.98|442.13|439.73|0
1653586080000|2022-05-26 17:28:00|441.88|439.48|441.88|439.48|442.13|439.73|441.64|439.24|0
1653586090000|2022-05-26 17:28:10|442.13|439.73|442.62|440.22|442.87|440.47|442.13|439.73|0
1653586100000|2022-05-26 17:28:20|442.87|440.47|442.13|439.73|442.87|440.47|442.13|439.73|0
1653586110000|2022-05-26 17:28:30|442.26|439.86|442.38|439.98|442.38|439.98|442.26|439.86|0
1653586120000|2022-05-26 17:28:40|442.62|440.22|443.11|440.71|443.11|440.71|442.62|440.22|0
1653586130000|2022-05-26 17:28:50|443.36|440.96|443.36|440.96|443.36|440.96|443.11|440.71|0
1653586140000|2022-05-26 17:29:00|443.6|441.2|444.09|441.69|444.09|441.69|443.6|441.2|0
1653586150000|2022-05-26 17:29:10|444.34|441.94|444.83|442.43|444.83|442.43|444.34|441.94|0
1653586160000|2022-05-26 17:29:20|444.09|441.69|443.85|441.45|444.34|441.94|443.85|441.45|0
1653586170000|2022-05-26 17:29:30|443.36|440.96|443.85|441.45|443.85|441.45|443.36|440.96|0
1653586180000|2022-05-26 17:29:40|443.98|441.58|443.36|440.96|444.09|441.69|443.36|440.96|0
1653586190000|2022-05-26 17:29:50|443.11|440.71|443.11|440.71|443.36|440.96|443.11|440.71|0
1653586200000|2022-05-26 17:30:00|442.62|440.22|442.99|440.59|442.99|440.59|442.38|439.98|0
1653586210000|2022-05-26 17:30:10|443.11|440.71|443.11|440.71|443.6|441.2|442.87|440.47|0
1653586220000|2022-05-26 17:30:20|442.87|440.47|443.11|440.71|443.11|440.71|442.62|440.22|0
1653586230000|2022-05-26 17:30:30|442.99|440.59|442.62|440.22|442.99|440.59|442.38|439.98|0
1653586240000|2022-05-26 17:30:40|442.38|439.98|442.13|439.73|442.38|439.98|441.88|439.48|0
1653586250000|2022-05-26 17:30:50|442.38|439.98|442.87|440.47|442.87|440.47|442.38|439.98|0
1653586260000|2022-05-26 17:31:00|442.62|440.22|442.62|440.22|442.62|440.22|442.62|440.22|0
1653586270000|2022-05-26 17:31:10|442.5|440.1|442.13|439.73|442.62|440.22|442.13|439.73|0
1653586280000|2022-05-26 17:31:20|441.88|439.48|442.13|439.73|442.13|439.73|441.88|439.48|0
1653586290000|2022-05-26 17:31:30|441.88|439.48|441.39|438.99|441.88|439.48|441.39|438.99|0
1653586300000|2022-05-26 17:31:40|441.64|439.24|441.64|439.24|441.64|439.24|441.39|438.99|0
1653586310000|2022-05-26 17:31:50|441.39|438.99|441.88|439.48|441.88|439.48|441.39|438.99|0
1653586320000|2022-05-26 17:32:00|441.64|439.24|441.39|438.99|441.64|439.24|441.15|438.75|0
1653586330000|2022-05-26 17:32:10|441.64|439.24|441.15|438.75|441.64|439.24|441.15|438.75|0
1653586340000|2022-05-26 17:32:20|441.39|438.99|441.39|438.99|441.39|438.99|441.15|438.75|0
1653586350000|2022-05-26 17:32:30|441.15|438.75|441.39|438.99|441.39|438.99|441.15|438.75|0
1653586360000|2022-05-26 17:32:40|440.9|438.5|441.39|438.99|441.39|438.99|440.9|438.5|0
1653586370000|2022-05-26 17:32:50|441.15|438.75|441.15|438.75|441.64|439.24|441.15|438.75|0
1653586380000|2022-05-26 17:33:00|440.9|438.5|440.41|438.01|440.9|438.5|440.41|438.01|0
1653586390000|2022-05-26 17:33:10|440.66|438.26|440.9|438.5|440.9|438.5|440.41|438.01|0
1653586400000|2022-05-26 17:33:20|440.66|438.26|440.17|437.77|440.66|438.26|440.17|437.77|0
1653586410000|2022-05-26 17:33:30|440.41|438.01|440.41|438.01|440.66|438.26|440.17|437.77|0
1653586420000|2022-05-26 17:33:40|440.17|437.77|439.92|437.52|440.17|437.77|439.92|437.52|0
1653586430000|2022-05-26 17:33:50|439.68|437.28|439.68|437.28|439.92|437.52|439.68|437.28|0
1653586440000|2022-05-26 17:34:00|439.43|437.03|439.43|437.03|439.43|437.03|439.43|437.03|0
1653586450000|2022-05-26 17:34:10|439.68|437.28|439.68|437.28|439.68|437.28|439.43|437.03|0
1653586460000|2022-05-26 17:34:20|439.43|437.03|439.43|437.03|439.43|437.03|439.19|436.79|0
1653586470000|2022-05-26 17:34:30|439.19|436.79|439.19|436.79|439.19|436.79|439.19|436.79|0
1653586480000|2022-05-26 17:34:40|439.43|437.03|439.43|437.03|439.43|437.03|439.19|436.79|0
1653586490000|2022-05-26 17:34:50|439.19|436.79|439.68|437.28|439.68|437.28|439.19|436.79|0
1653586500000|2022-05-26 17:35:00|440.05|437.65|439.92|437.52|440.41|438.01|439.92|437.52|0
1653586510000|2022-05-26 17:35:10|440.17|437.77|440.41|438.01|440.41|438.01|439.92|437.52|0
1653586520000|2022-05-26 17:35:20|440.66|438.26|440.9|438.5|440.9|438.5|440.41|438.01|0
1653586530000|2022-05-26 17:35:30|440.66|438.26|440.9|438.5|440.9|438.5|440.66|438.26|0
1653586540000|2022-05-26 17:35:40|440.66|438.26|440.9|438.5|440.9|438.5|440.17|437.77|0
1653586550000|2022-05-26 17:35:50|440.66|438.26|440.66|438.26|440.66|438.26|440.66|438.26|0
1653586560000|2022-05-26 17:36:00|440.9|438.5|440.66|438.26|441.15|438.75|440.66|438.26|0
1653586570000|2022-05-26 17:36:10|440.9|438.5|440.41|438.01|440.9|438.5|440.41|438.01|0
1653586580000|2022-05-26 17:36:20|440.66|438.26|440.9|438.5|440.9|438.5|440.41|438.01|0
1653586590000|2022-05-26 17:36:30|441.15|438.75|441.15|438.75|441.15|438.75|440.9|438.5|0
1653586600000|2022-05-26 17:36:40|441.39|438.99|441.52|439.12|441.52|439.12|441.39|438.99|0
1653586610000|2022-05-26 17:36:50|441.64|439.24|441.64|439.24|441.64|439.24|441.15|438.75|0
1653586620000|2022-05-26 17:37:00|441.15|438.75|440.9|438.5|441.15|438.75|440.9|438.5|0
1653586630000|2022-05-26 17:37:10|440.66|438.26|440.9|438.5|440.9|438.5|440.41|438.01|0
1653586640000|2022-05-26 17:37:20|440.17|437.77|440.9|438.5|440.9|438.5|440.17|437.77|0
1653586650000|2022-05-26 17:37:30|441.15|438.75|441.39|438.99|441.39|438.99|441.15|438.75|0
1653586660000|2022-05-26 17:37:40|441.15|438.75|440.9|438.5|441.15|438.75|440.9|438.5|0
1653586670000|2022-05-26 17:37:50|440.78|438.38|440.9|438.5|441.15|438.75|440.78|438.38|0
1653586680000|2022-05-26 17:38:00|440.78|438.38|441.15|438.75|441.15|438.75|440.78|438.38|0
1653586690000|2022-05-26 17:38:10|440.9|438.5|441.15|438.75|441.39|438.99|440.9|438.5|0
1653586700000|2022-05-26 17:38:20|441.39|438.99|441.39|438.99|441.64|439.24|441.39|438.99|0
1653586710000|2022-05-26 17:38:30|441.15|438.75|440.66|438.26|441.15|438.75|440.66|438.26|0
1653586720000|2022-05-26 17:38:40|440.9|438.5|441.15|438.75|441.15|438.75|440.9|438.5|0
1653586730000|2022-05-26 17:38:50|441.27|438.87|441.39|438.99|441.39|438.99|441.15|438.75|0
1653586740000|2022-05-26 17:39:00|441.15|438.75|441.15|438.75|441.15|438.75|441.15|438.75|0
1653586750000|2022-05-26 17:39:10|441.39|438.99|441.88|439.48|441.88|439.48|441.39|438.99|0
1653586770000|2022-05-26 17:39:30|442.13|439.73|441.64|439.24|442.13|439.73|441.64|439.24|0
1653586780000|2022-05-26 17:39:40|441.39|438.99|441.15|438.75|441.39|438.99|441.15|438.75|0
1653586790000|2022-05-26 17:39:50|440.9|438.5|441.15|438.75|441.39|438.99|440.9|438.5|0
1653586800000|2022-05-26 17:40:00|440.66|438.26|440.66|438.26|440.66|438.26|440.17|437.77|0
1653586810000|2022-05-26 17:40:10|440.41|438.01|440.17|437.77|440.41|438.01|440.17|437.77|0
1653586820000|2022-05-26 17:40:20|439.92|437.52|439.92|437.52|440.17|437.77|439.92|437.52|0
1653586830000|2022-05-26 17:40:30|439.68|437.28|439.92|437.52|439.92|437.52|439.68|437.28|0
1653586840000|2022-05-26 17:40:40|439.68|437.28|439.68|437.28|439.68|437.28|439.68|437.28|0
1653586850000|2022-05-26 17:40:50|439.43|437.03|439.92|437.52|439.92|437.52|439.43|437.03|0
1653586860000|2022-05-26 17:41:00|439.43|437.03|439.43|437.03|439.43|437.03|439.18|436.78|0
1653586870000|2022-05-26 17:41:10|439.68|437.28|440.9|438.5|440.9|438.5|439.68|437.28|0
1653586880000|2022-05-26 17:41:20|440.17|437.77|440.9|438.5|441.15|438.75|440.17|437.77|0
1653586890000|2022-05-26 17:41:30|441.15|438.75|441.15|438.75|441.39|438.99|441.15|438.75|0
1653586900000|2022-05-26 17:41:40|440.9|438.5|441.15|438.75|441.39|438.99|440.9|438.5|0
1653586910000|2022-05-26 17:41:50|440.9|438.5|440.9|438.5|441.15|438.75|440.9|438.5|0
1653586920000|2022-05-26 17:42:00|441.15|438.75|441.15|438.75|441.39|438.99|441.15|438.75|0
1653586930000|2022-05-26 17:42:10|441.64|439.24|442.13|439.73|442.13|439.73|441.64|439.24|0
1653586940000|2022-05-26 17:42:20|441.64|439.24|441.39|438.99|441.88|439.48|441.39|438.99|0
1653586950000|2022-05-26 17:42:30|441.64|439.24|441.39|438.99|441.64|439.24|441.27|438.87|0
1653586960000|2022-05-26 17:42:40|441.64|439.24|441.88|439.48|441.88|439.48|441.64|439.24|0
1653586970000|2022-05-26 17:42:50|442.01|439.61|441.39|438.99|442.01|439.61|441.39|438.99|0
1653586980000|2022-05-26 17:43:00|441.15|438.75|440.66|438.26|441.15|438.75|440.66|438.26|0
1653586990000|2022-05-26 17:43:10|440.9|438.5|441.39|438.99|441.39|438.99|440.9|438.5|0
1653587000000|2022-05-26 17:43:20|440.9|438.5|441.39|438.99|441.39|438.99|440.9|438.5|0
1653587010000|2022-05-26 17:43:30|441.64|439.24|441.64|439.24|441.64|439.24|441.64|439.24|0
1653587020000|2022-05-26 17:43:40|441.88|439.48|442.13|439.73|442.13|439.73|441.88|439.48|0
1653587030000|2022-05-26 17:43:50|442.37|439.97|442.13|439.73|442.37|439.97|442.13|439.73|0
1653587040000|2022-05-26 17:44:00|441.64|439.24|441.15|438.75|441.64|439.24|441.15|438.75|0
1653587050000|2022-05-26 17:44:10|440.66|438.26|441.15|438.75|441.15|438.75|440.66|438.26|0
1653587060000|2022-05-26 17:44:20|440.9|438.5|440.66|438.26|440.9|438.5|440.66|438.26|0
1653587070000|2022-05-26 17:44:30|440.9|438.5|440.41|438.01|440.9|438.5|440.41|438.01|0
1653587080000|2022-05-26 17:44:40|440.17|437.77|440.17|437.77|440.41|438.01|439.92|437.52|0
1653587090000|2022-05-26 17:44:50|439.92|437.52|440.17|437.77|440.17|437.77|439.67|437.27|0
1653587100000|2022-05-26 17:45:00|440.41|438.01|440.41|438.01|440.41|438.01|440.17|437.77|0
1653587110000|2022-05-26 17:45:10|440.66|438.26|439.56|437.16|440.66|438.26|439.56|437.16|0
1653587120000|2022-05-26 17:45:20|440.17|437.77|440.17|437.77|440.17|437.77|439.92|437.52|0
1653587130000|2022-05-26 17:45:30|439.92|437.52|439.67|437.27|439.92|437.52|439.67|437.27|0
1653587140000|2022-05-26 17:45:40|439.43|437.03|440.16|437.76|440.16|437.76|439.43|437.03|0
1653587150000|2022-05-26 17:45:50|439.92|437.52|439.92|437.52|439.92|437.52|439.67|437.27|0
1653587160000|2022-05-26 17:46:00|439.8|437.4|439.43|437.03|439.92|437.52|439.43|437.03|0
1653587180000|2022-05-26 17:46:20|439.18|436.78|439.18|436.78|439.18|436.78|438.94|436.54|0
1653587190000|2022-05-26 17:46:30|439.43|437.03|439.18|436.78|439.67|437.27|439.18|436.78|0
1653587200000|2022-05-26 17:46:40|438.94|436.54|439.18|436.78|439.18|436.78|438.94|436.54|0
1653587210000|2022-05-26 17:46:50|439.43|437.03|439.43|437.03|439.43|437.03|439.43|437.03|0
1653587220000|2022-05-26 17:47:00|439.18|436.78|440.41|438.01|440.41|438.01|439.18|436.78|0
1653587230000|2022-05-26 17:47:10|439.92|437.52|440.16|437.76|440.16|437.76|439.92|437.52|0
1653587240000|2022-05-26 17:47:20|440.41|438.01|440.9|438.5|440.9|438.5|440.16|437.76|0
1653587250000|2022-05-26 17:47:30|441.15|438.75|440.66|438.26|441.15|438.75|440.66|438.26|0
1653587260000|2022-05-26 17:47:40|440.41|438.01|440.66|438.26|440.66|438.26|440.41|438.01|0
1653587270000|2022-05-26 17:47:50|440.41|438.01|439.67|437.27|440.41|438.01|439.67|437.27|0
1653587280000|2022-05-26 17:48:00|439.92|437.52|440.16|437.76|440.16|437.76|439.92|437.52|0
1653587290000|2022-05-26 17:48:10|439.92|437.52|439.18|436.78|439.92|437.52|439.18|436.78|0
1653587300000|2022-05-26 17:48:20|439.67|437.27|438.94|436.54|439.67|437.27|438.94|436.54|0
1653587310000|2022-05-26 17:48:30|439.18|436.78|439.18|436.78|439.43|437.03|439.18|436.78|0
1653587320000|2022-05-26 17:48:40|438.69|436.29|438.94|436.54|438.94|436.54|438.45|436.05|0
1653587330000|2022-05-26 17:48:50|439.18|436.78|438.94|436.54|439.18|436.78|438.82|436.42|0
1653587340000|2022-05-26 17:49:00|439.18|436.78|439.18|436.78|439.67|437.27|439.18|436.78|0
1653587350000|2022-05-26 17:49:10|438.94|436.54|439.92|437.52|439.92|437.52|438.94|436.54|0
1653587360000|2022-05-26 17:49:20|440.41|438.01|440.41|438.01|440.65|438.25|440.41|438.01|0
1653587370000|2022-05-26 17:49:30|440.9|438.5|440.16|437.76|440.9|438.5|440.16|437.76|0
1653587380000|2022-05-26 17:49:40|440.41|438.01|440.16|437.76|440.41|438.01|439.92|437.52|0
1653587390000|2022-05-26 17:49:50|439.92|437.52|439.43|437.03|440.16|437.76|439.43|437.03|0
1653587400000|2022-05-26 17:50:00|439.67|437.27|439.67|437.27|440.16|437.76|439.67|437.27|0
1653587410000|2022-05-26 17:50:10|439.43|437.03|439.92|437.52|439.92|437.52|439.43|437.03|0
1653587420000|2022-05-26 17:50:20|439.67|437.27|440.41|438.01|440.41|438.01|439.67|437.27|0
1653587430000|2022-05-26 17:50:30|440.65|438.25|440.41|438.01|440.65|438.25|440.41|438.01|0
1653587440000|2022-05-26 17:50:40|440.16|437.76|440.41|438.01|440.41|438.01|440.16|437.76|0
1653587450000|2022-05-26 17:50:50|439.92|437.52|440.05|437.65|440.05|437.65|439.92|437.52|0
1653587460000|2022-05-26 17:51:00|440.16|437.76|439.92|437.52|440.16|437.76|439.92|437.52|0
1653587470000|2022-05-26 17:51:10|440.41|438.01|440.41|438.01|440.41|438.01|440.41|438.01|0
1653587480000|2022-05-26 17:51:20|440.65|438.25|440.41|438.01|440.65|438.25|440.41|438.01|0
1653587490000|2022-05-26 17:51:30|440.54|438.14|440.41|438.01|440.54|438.14|440.41|438.01|0
1653587500000|2022-05-26 17:51:40|440.16|437.76|440.16|437.76|440.41|438.01|440.16|437.76|0
1653587510000|2022-05-26 17:51:50|439.92|437.52|439.92|437.52|439.92|437.52|439.92|437.52|0
1653587520000|2022-05-26 17:52:00|439.67|437.27|439.43|437.03|439.67|437.27|439.43|437.03|0
1653587530000|2022-05-26 17:52:10|439.67|437.27|439.43|437.03|439.67|437.27|439.43|437.03|0
1653587540000|2022-05-26 17:52:20|439.67|437.27|439.43|437.03|440.16|437.76|439.43|437.03|0
1653587550000|2022-05-26 17:52:30|439.18|436.78|439.67|437.27|439.67|437.27|438.94|436.54|0
1653587560000|2022-05-26 17:52:40|439.92|437.52|439.92|437.52|440.16|437.76|439.92|437.52|0
1653587570000|2022-05-26 17:52:50|439.67|437.27|439.92|437.52|439.92|437.52|439.67|437.27|0
1653587580000|2022-05-26 17:53:00|440.16|437.76|440.16|437.76|440.16|437.76|440.05|437.65|0
1653587590000|2022-05-26 17:53:10|440.41|438.01|440.65|438.25|440.65|438.25|440.16|437.76|0
1653587600000|2022-05-26 17:53:20|440.41|438.01|440.16|437.76|440.41|438.01|440.16|437.76|0
1653587610000|2022-05-26 17:53:30|439.92|437.52|439.67|437.27|439.92|437.52|439.67|437.27|0
1653587620000|2022-05-26 17:53:40|439.43|437.03|439.67|437.27|439.67|437.27|439.43|437.03|0
1653587630000|2022-05-26 17:53:50|440.16|437.76|440.41|438.01|440.41|438.01|440.16|437.76|0
1653587640000|2022-05-26 17:54:00|440.65|438.25|440.29|437.89|440.65|438.25|440.29|437.89|0
1653587650000|2022-05-26 17:54:10|440.41|438.01|440.54|438.14|440.65|438.25|440.41|438.01|0
1653587660000|2022-05-26 17:54:20|440.41|438.01|440.16|437.76|440.41|438.01|440.16|437.76|0
1653587670000|2022-05-26 17:54:30|440.41|438.01|440.65|438.25|440.65|438.25|440.41|438.01|0
1653587680000|2022-05-26 17:54:40|440.9|438.5|440.16|437.76|440.9|438.5|440.16|437.76|0
1653587690000|2022-05-26 17:54:50|439.92|437.52|440.29|437.89|440.29|437.89|439.92|437.52|0
1653587700000|2022-05-26 17:55:00|440.16|437.76|440.41|438.01|440.41|438.01|440.16|437.76|0
1653587710000|2022-05-26 17:55:10|440.16|437.76|440.41|438.01|440.41|438.01|440.05|437.65|0
1653587720000|2022-05-26 17:55:20|440.65|438.25|441.14|438.74|441.14|438.74|440.41|438.01|0
1653587730000|2022-05-26 17:55:30|441.39|438.99|442.37|439.97|442.37|439.97|441.39|438.99|0
1653587740000|2022-05-26 17:55:40|441.64|439.24|441.88|439.48|442.37|439.97|441.64|439.24|0
1653587750000|2022-05-26 17:55:50|442.37|439.97|442.01|439.61|442.37|439.97|442.01|439.61|0
1653587760000|2022-05-26 17:56:00|441.88|439.48|443.11|440.71|443.11|440.71|441.88|439.48|0
1653587770000|2022-05-26 17:56:10|443.35|440.95|443.6|441.2|443.6|441.2|443.35|440.95|0
1653587780000|2022-05-26 17:56:20|443.84|441.44|443.6|441.2|444.09|441.69|443.6|441.2|0
1653587790000|2022-05-26 17:56:30|442.86|440.46|442.37|439.97|442.86|440.46|442.37|439.97|0
1653587800000|2022-05-26 17:56:40|442.13|439.73|441.39|438.99|442.13|439.73|441.39|438.99|0
1653587810000|2022-05-26 17:56:50|441.14|438.74|440.65|438.25|441.14|438.74|440.65|438.25|0
1653587820000|2022-05-26 17:57:00|440.41|438.01|440.41|438.01|440.41|438.01|439.43|437.03|0
1653587830000|2022-05-26 17:57:10|440.9|438.5|440.41|438.01|440.9|438.5|440.41|438.01|0
1653587840000|2022-05-26 17:57:20|440.65|438.25|440.16|437.76|440.65|438.25|439.92|437.52|0
1653587850000|2022-05-26 17:57:30|439.92|437.52|440.16|437.76|440.16|437.76|439.92|437.52|0
1653587860000|2022-05-26 17:57:40|439.92|437.52|439.92|437.52|439.92|437.52|439.67|437.27|0
1653587870000|2022-05-26 17:57:50|439.67|437.27|439.55|437.15|439.92|437.52|439.55|437.15|0
1653587880000|2022-05-26 17:58:00|439.43|437.03|438.69|436.29|439.43|437.03|438.69|436.29|0
1653587890000|2022-05-26 17:58:10|438.45|436.05|437.96|435.56|438.45|436.05|437.71|435.31|0
1653587900000|2022-05-26 17:58:20|438.2|435.8|437.47|435.07|438.2|435.8|437.47|435.07|0
1653587910000|2022-05-26 17:58:30|437.71|435.31|437.47|435.07|437.71|435.31|437.47|435.07|0
1653587920000|2022-05-26 17:58:40|437.22|434.82|436.98|434.58|437.22|434.82|436.98|434.58|0
1653587930000|2022-05-26 17:58:50|437.22|434.82|437.22|434.82|437.47|435.07|437.22|434.82|0
1653587940000|2022-05-26 17:59:00|437.47|435.07|437.71|435.31|437.71|435.31|437.47|435.07|0
1653587950000|2022-05-26 17:59:10|437.22|434.82|436.73|434.33|437.47|435.07|436.73|434.33|0
1653587960000|2022-05-26 17:59:20|436.49|434.09|436.49|434.09|436.73|434.33|436.24|433.84|0
1653587970000|2022-05-26 17:59:30|436.73|434.33|437.22|434.82|437.47|435.07|436.73|434.33|0
1653587980000|2022-05-26 17:59:40|436.73|434.33|436.73|434.33|436.98|434.58|436.73|434.33|0
1653587990000|2022-05-26 17:59:50|436.98|434.58|437.22|434.82|437.22|434.82|436.98|434.58|0
1653588000000|2022-05-26 18:00:00|437.47|435.07|437.47|435.07|437.96|435.56|437.47|435.07|0
1653588010000|2022-05-26 18:00:10|437.71|435.31|436.49|434.09|437.71|435.31|436.49|434.09|0
1653588020000|2022-05-26 18:00:20|436.24|433.84|436.49|434.09|436.49|434.09|436.24|433.84|0
1653588030000|2022-05-26 18:00:30|436.61|434.21|436.73|434.33|436.73|434.33|436.24|433.84|0
1653588040000|2022-05-26 18:00:40|436.49|434.09|436|433.6|436.49|434.09|436|433.6|0
1653588050000|2022-05-26 18:00:50|436.73|434.33|436.98|434.58|436.98|434.58|436.73|434.33|0
1653588060000|2022-05-26 18:01:00|437.22|434.82|438.69|436.29|438.69|436.29|436.98|434.58|0
1653588070000|2022-05-26 18:01:10|438.94|436.54|437.96|435.56|439.18|436.78|437.96|435.56|0
1653588080000|2022-05-26 18:01:20|437.47|435.07|437.71|435.31|437.71|435.31|437.47|435.07|0
1653588090000|2022-05-26 18:01:30|436.73|434.33|437.22|434.82|437.22|434.82|436.73|434.33|0
1653588100000|2022-05-26 18:01:40|436.98|434.58|436.98|434.58|436.98|434.58|436.73|434.33|0
1653588110000|2022-05-26 18:01:50|436.73|434.33|436.98|434.58|436.98|434.58|436.73|434.33|0
1653588120000|2022-05-26 18:02:00|437.47|435.07|437.22|434.82|437.47|435.07|436.98|434.58|0
1653588130000|2022-05-26 18:02:10|437.47|435.07|437.22|434.82|437.47|435.07|437.22|434.82|0
1653588140000|2022-05-26 18:02:20|437.47|435.07|437.71|435.31|437.71|435.31|437.47|435.07|0
1653588150000|2022-05-26 18:02:30|437.47|435.07|437.47|435.07|437.96|435.56|437.47|435.07|0
1653588160000|2022-05-26 18:02:40|437.71|435.31|437.71|435.31|437.96|435.56|437.47|435.07|0
1653588170000|2022-05-26 18:02:50|437.96|435.56|437.47|435.07|437.96|435.56|437.47|435.07|0
1653588180000|2022-05-26 18:03:00|437.71|435.31|437.47|435.07|437.71|435.31|437.47|435.07|0
1653588190000|2022-05-26 18:03:10|437.22|434.82|437.71|435.31|437.96|435.56|437.22|434.82|0
1653588200000|2022-05-26 18:03:20|437.47|435.07|437.96|435.56|437.96|435.56|437.47|435.07|0
1653588210000|2022-05-26 18:03:30|437.71|435.31|438.2|435.8|438.2|435.8|437.71|435.31|0
1653588220000|2022-05-26 18:03:40|438.45|436.05|437.47|435.07|438.45|436.05|437.47|435.07|0
1653588230000|2022-05-26 18:03:50|437.35|434.95|438.45|436.05|438.45|436.05|437.22|434.82|0
1653588240000|2022-05-26 18:04:00|438.94|436.54|439.92|437.52|439.92|437.52|438.69|436.29|0
1653588250000|2022-05-26 18:04:10|439.67|437.27|439.67|437.27|439.92|437.52|439.18|436.78|0
1653588260000|2022-05-26 18:04:20|439.18|436.78|438.94|436.54|439.18|436.78|438.45|436.05|0
1653588270000|2022-05-26 18:04:30|439.18|436.78|439.43|437.03|439.43|437.03|438.69|436.29|0
1653588280000|2022-05-26 18:04:40|438.94|436.54|438.69|436.29|438.94|436.54|438.57|436.17|0
1653588290000|2022-05-26 18:04:50|438.45|436.05|437.47|435.07|438.45|436.05|437.47|435.07|0
1653588300000|2022-05-26 18:05:00|437.71|435.31|437.47|435.07|437.96|435.56|437.47|435.07|0
1653588310000|2022-05-26 18:05:10|436.97|434.57|437.47|435.07|437.47|435.07|436.97|434.57|0
1653588320000|2022-05-26 18:05:20|437.22|434.82|437.71|435.31|437.71|435.31|437.22|434.82|0
1653588330000|2022-05-26 18:05:30|437.96|435.56|437.46|435.06|437.96|435.56|437.22|434.82|0
1653588340000|2022-05-26 18:05:40|437.71|435.31|438.94|436.54|438.94|436.54|437.71|435.31|0
1653588350000|2022-05-26 18:05:50|439.18|436.78|439.43|437.03|439.43|437.03|438.94|436.54|0
1653588360000|2022-05-26 18:06:00|439.67|437.27|440.65|438.25|440.9|438.5|439.67|437.27|0
1653588370000|2022-05-26 18:06:10|441.14|438.74|440.41|438.01|441.14|438.74|439.92|437.52|0
1653588380000|2022-05-26 18:06:20|440.16|437.76|439.43|437.03|440.41|438.01|439.43|437.03|0
1653588390000|2022-05-26 18:06:30|439.67|437.27|439.92|437.52|439.92|437.52|439.67|437.27|0
1653588400000|2022-05-26 18:06:40|440.16|437.76|439.67|437.27|440.16|437.76|439.67|437.27|0
1653588410000|2022-05-26 18:06:50|440.16|437.76|440.41|438.01|440.41|438.01|440.16|437.76|0
1653588420000|2022-05-26 18:07:00|439.92|437.52|440.16|437.76|440.16|437.76|439.67|437.27|0
1653588430000|2022-05-26 18:07:10|440.41|438.01|439.67|437.27|440.41|438.01|439.67|437.27|0
1653588440000|2022-05-26 18:07:20|439.92|437.52|439.67|437.27|439.92|437.52|439.55|437.15|0
1653588450000|2022-05-26 18:07:30|439.92|437.52|440.9|438.5|440.9|438.5|439.92|437.52|0
1653588460000|2022-05-26 18:07:40|441.14|438.74|440.9|438.5|441.14|438.74|440.41|438.01|0
1653588470000|2022-05-26 18:07:50|441.39|438.99|440.65|438.25|441.39|438.99|440.65|438.25|0
1653588480000|2022-05-26 18:08:00|440.9|438.5|441.63|439.23|441.63|439.23|440.9|438.5|0
1653588490000|2022-05-26 18:08:10|442.12|439.72|440.65|438.25|442.12|439.72|440.65|438.25|0
1653588500000|2022-05-26 18:08:20|440.41|438.01|440.65|438.25|440.65|438.25|440.16|437.76|0
1653588510000|2022-05-26 18:08:30|440.16|437.76|439.18|436.78|440.16|437.76|439.18|436.78|0
1653588520000|2022-05-26 18:08:40|438.69|436.29|438.82|436.42|438.94|436.54|438.69|436.29|0
1653588530000|2022-05-26 18:08:50|438.69|436.29|439.31|436.91|439.31|436.91|438.69|436.29|0
1653588540000|2022-05-26 18:09:00|438.94|436.54|438.69|436.29|439.18|436.78|438.69|436.29|0
1653588550000|2022-05-26 18:09:10|439.18|436.78|439.18|436.78|439.43|437.03|439.18|436.78|0
1653588560000|2022-05-26 18:09:20|438.69|436.29|438.94|436.54|438.94|436.54|438.69|436.29|0
1653588570000|2022-05-26 18:09:30|438.69|436.29|438.2|435.8|438.69|436.29|437.95|435.55|0
1653588580000|2022-05-26 18:09:40|438.69|436.29|438.44|436.04|438.69|436.29|438.2|435.8|0
1653588590000|2022-05-26 18:09:50|438.69|436.29|438.69|436.29|438.69|436.29|438.2|435.8|0
1653588600000|2022-05-26 18:10:00|438.2|435.8|438.69|436.29|438.69|436.29|438.2|435.8|0
1653588610000|2022-05-26 18:10:10|437.59|435.19|437.95|435.55|437.95|435.55|437.59|435.19|0
1653588620000|2022-05-26 18:10:20|438.2|435.8|438.69|436.29|438.69|436.29|438.2|435.8|0
1653588630000|2022-05-26 18:10:30|438.44|436.04|438.69|436.29|438.69|436.29|438.44|436.04|0
1653588640000|2022-05-26 18:10:40|439.18|436.78|439.67|437.27|439.67|437.27|439.18|436.78|0
1653588650000|2022-05-26 18:10:50|439.43|437.03|439.67|437.27|439.92|437.52|439.43|437.03|0
1653588660000|2022-05-26 18:11:00|439.92|437.52|440.41|438.01|440.41|438.01|439.92|437.52|0
1653588670000|2022-05-26 18:11:10|441.14|438.74|440.9|438.5|441.39|438.99|440.9|438.5|0
1653588680000|2022-05-26 18:11:20|440.65|438.25|440.9|438.5|440.9|438.5|440.65|438.25|0
1653588690000|2022-05-26 18:11:30|439.92|437.52|439.92|437.52|440.16|437.76|439.67|437.27|0
1653588700000|2022-05-26 18:11:40|440.16|437.76|440.41|438.01|440.65|438.25|440.16|437.76|0
1653588710000|2022-05-26 18:11:50|440.65|438.25|439.18|436.78|440.65|438.25|439.18|436.78|0
1653588720000|2022-05-26 18:12:00|439.43|437.03|438.69|436.29|439.43|437.03|438.69|436.29|0
1653588730000|2022-05-26 18:12:10|438.93|436.53|438.69|436.29|438.93|436.53|438.44|436.04|0
1653588740000|2022-05-26 18:12:20|438.44|436.04|438.44|436.04|438.69|436.29|438.44|436.04|0
1653588750000|2022-05-26 18:12:30|438.57|436.17|438.69|436.29|438.69|436.29|438.33|435.93|0
1653588760000|2022-05-26 18:12:40|439.06|436.66|438.2|435.8|439.06|436.66|438.2|435.8|0
1653588770000|2022-05-26 18:12:50|438.69|436.29|439.18|436.78|439.18|436.78|438.69|436.29|0
1653588780000|2022-05-26 18:13:00|438.69|436.29|438.69|436.29|438.93|436.53|438.69|436.29|0
1653588790000|2022-05-26 18:13:10|438.44|436.04|438.93|436.53|438.93|436.53|438.44|436.04|0
1653588800000|2022-05-26 18:13:20|438.44|436.04|437.95|435.55|438.44|436.04|437.95|435.55|0
1653588810000|2022-05-26 18:13:30|438.44|436.04|437.95|435.55|438.44|436.04|437.95|435.55|0
1653588820000|2022-05-26 18:13:40|437.71|435.31|438.2|435.8|438.2|435.8|437.71|435.31|0
1653588830000|2022-05-26 18:13:50|437.95|435.55|437.71|435.31|437.95|435.55|437.71|435.31|0
1653588840000|2022-05-26 18:14:00|438.2|435.8|437.95|435.55|438.2|435.8|437.71|435.31|0
1653588850000|2022-05-26 18:14:10|437.84|435.44|438.2|435.8|438.2|435.8|437.84|435.44|0
1653588860000|2022-05-26 18:14:20|437.95|435.55|437.22|434.82|437.95|435.55|437.22|434.82|0
1653588870000|2022-05-26 18:14:30|437.71|435.31|437.71|435.31|437.71|435.31|437.46|435.06|0
1653588880000|2022-05-26 18:14:40|437.46|435.06|438.2|435.8|438.2|435.8|437.46|435.06|0
1653588890000|2022-05-26 18:14:50|437.95|435.55|438.2|435.8|438.44|436.04|437.95|435.55|0
1653588900000|2022-05-26 18:15:00|438.69|436.29|437.95|435.55|438.69|436.29|437.95|435.55|0
1653588910000|2022-05-26 18:15:10|438.2|435.8|438.93|436.53|438.93|436.53|438.2|435.8|0
1653588920000|2022-05-26 18:15:20|438.44|436.04|439.06|436.66|439.18|436.78|438.44|436.04|0
1653588930000|2022-05-26 18:15:30|438.69|436.29|437.46|435.06|438.93|436.53|437.46|435.06|0
1653588940000|2022-05-26 18:15:40|437.22|434.82|437.46|435.06|437.46|435.06|436.73|434.33|0
1653588950000|2022-05-26 18:15:50|437.71|435.31|436.97|434.57|437.71|435.31|436.97|434.57|0
1653588960000|2022-05-26 18:16:00|436.73|434.33|436.97|434.57|436.97|434.57|436.73|434.33|0
1653588970000|2022-05-26 18:16:10|437.46|435.06|437.46|435.06|437.46|435.06|437.46|435.06|0
1653588980000|2022-05-26 18:16:20|437.71|435.31|438.44|436.04|438.44|436.04|437.71|435.31|0
1653588990000|2022-05-26 18:16:30|438.2|435.8|438.93|436.53|438.93|436.53|438.2|435.8|0
1653589000000|2022-05-26 18:16:40|439.67|437.27|438.93|436.53|439.67|437.27|438.93|436.53|0
1653589010000|2022-05-26 18:16:50|438.69|436.29|437.95|435.55|438.69|436.29|437.95|435.55|0
1653589020000|2022-05-26 18:17:00|437.71|435.31|437.46|435.06|437.71|435.31|437.46|435.06|0
1653589030000|2022-05-26 18:17:10|437.22|434.82|438.08|435.68|438.08|435.68|437.22|434.82|0
1653589040000|2022-05-26 18:17:20|437.71|435.31|438.2|435.8|438.2|435.8|437.46|435.06|0
1653589050000|2022-05-26 18:17:30|437.46|435.06|437.46|435.06|437.46|435.06|437.22|434.82|0
1653589060000|2022-05-26 18:17:40|437.71|435.31|437.22|434.82|437.71|435.31|437.22|434.82|0
1653589070000|2022-05-26 18:17:50|436.73|434.33|436.48|434.08|436.73|434.33|436.48|434.08|0
1653589080000|2022-05-26 18:18:00|437.22|434.82|436.97|434.57|437.22|434.82|436.73|434.33|0
1653589090000|2022-05-26 18:18:10|436.73|434.33|437.46|435.06|437.46|435.06|436.73|434.33|0
1653589100000|2022-05-26 18:18:20|437.71|435.31|437.95|435.55|437.95|435.55|437.71|435.31|0
1653589110000|2022-05-26 18:18:30|437.46|435.06|437.22|434.82|437.46|435.06|437.22|434.82|0
1653589120000|2022-05-26 18:18:40|437.46|435.06|437.71|435.31|437.71|435.31|437.46|435.06|0
1653589130000|2022-05-26 18:18:50|437.46|435.06|437.46|435.06|437.46|435.06|437.46|435.06|0
1653589140000|2022-05-26 18:19:00|437.95|435.55|438.44|436.04|438.44|436.04|437.95|435.55|0
1653589150000|2022-05-26 18:19:10|438.2|435.8|438.2|435.8|438.2|435.8|437.95|435.55|0
1653589160000|2022-05-26 18:19:20|438.69|436.29|439.18|436.78|439.42|437.02|438.69|436.29|0
1653589170000|2022-05-26 18:19:30|438.93|436.53|438.93|436.53|438.93|436.53|438.93|436.53|0
1653589180000|2022-05-26 18:19:40|439.18|436.78|439.18|436.78|439.18|436.78|438.69|436.29|0
1653589190000|2022-05-26 18:19:50|439.42|437.02|438.69|436.29|439.42|437.02|438.69|436.29|0
1653589200000|2022-05-26 18:20:00|438.44|436.04|437.95|435.55|438.69|436.29|437.95|435.55|0
1653589210000|2022-05-26 18:20:10|438.2|435.8|438.44|436.04|438.44|436.04|438.2|435.8|0
1653589220000|2022-05-26 18:20:20|438.2|435.8|438.69|436.29|438.69|436.29|438.2|435.8|0
1653589230000|2022-05-26 18:20:30|438.44|436.04|437.95|435.55|438.44|436.04|437.95|435.55|0
1653589240000|2022-05-26 18:20:40|437.71|435.31|437.22|434.82|437.71|435.31|437.22|434.82|0
1653589250000|2022-05-26 18:20:50|437.1|434.7|437.22|434.82|437.22|434.82|437.1|434.7|0
1653589260000|2022-05-26 18:21:00|436.73|434.33|436.97|434.57|437.22|434.82|436.73|434.33|0
1653589270000|2022-05-26 18:21:10|436.73|434.33|436.73|434.33|436.97|434.57|436.73|434.33|0
1653589280000|2022-05-26 18:21:20|437.22|434.82|436.73|434.33|437.22|434.82|436.73|434.33|0
1653589290000|2022-05-26 18:21:30|436.24|433.84|435.99|433.59|436.48|434.08|435.99|433.59|0
1653589300000|2022-05-26 18:21:40|435.26|432.86|435.5|433.1|435.75|433.35|435.26|432.86|0
1653589310000|2022-05-26 18:21:50|435.26|432.86|435.75|433.35|435.75|433.35|435.26|432.86|0
1653589320000|2022-05-26 18:22:00|435.5|433.1|435.75|433.35|435.99|433.59|435.5|433.1|0
1653589330000|2022-05-26 18:22:10|435.63|433.23|435.75|433.35|435.75|433.35|435.5|433.1|0
1653589340000|2022-05-26 18:22:20|435.63|433.23|435.5|433.1|435.75|433.35|435.26|432.86|0
1653589350000|2022-05-26 18:22:30|435.01|432.61|435.26|432.86|435.26|432.86|435.01|432.61|0
1653589360000|2022-05-26 18:22:40|435.38|432.98|434.77|432.37|435.38|432.98|434.28|431.88|0
1653589370000|2022-05-26 18:22:50|435.01|432.61|435.01|432.61|435.01|432.61|435.01|432.61|0
1653589380000|2022-05-26 18:23:00|435.26|432.86|435.01|432.61|435.26|432.86|435.01|432.61|0
1653589390000|2022-05-26 18:23:10|434.77|432.37|435.01|432.61|435.26|432.86|434.77|432.37|0
1653589400000|2022-05-26 18:23:20|435.5|433.1|436.24|433.84|436.24|433.84|435.5|433.1|0
1653589410000|2022-05-26 18:23:30|435.99|433.59|435.99|433.59|435.99|433.59|435.99|433.59|0
1653589420000|2022-05-26 18:23:40|435.75|433.35|435.99|433.59|435.99|433.59|435.75|433.35|0
1653589430000|2022-05-26 18:23:50|436.24|433.84|435.75|433.35|436.24|433.84|435.75|433.35|0
1653589440000|2022-05-26 18:24:00|435.26|432.86|435.75|433.35|435.75|433.35|435.26|432.86|0
1653589450000|2022-05-26 18:24:10|435.5|433.1|435.26|432.86|435.5|433.1|435.26|432.86|0
1653589460000|2022-05-26 18:24:20|435.01|432.61|434.77|432.37|435.01|432.61|434.77|432.37|0
1653589470000|2022-05-26 18:24:30|434.52|432.12|434.77|432.37|434.77|432.37|434.28|431.88|0
1653589480000|2022-05-26 18:24:40|434.52|432.12|434.52|432.12|434.52|432.12|434.28|431.88|0
1653589490000|2022-05-26 18:24:50|434.28|431.88|434.03|431.63|434.28|431.88|434.03|431.63|0
1653589500000|2022-05-26 18:25:00|434.28|431.88|434.28|431.88|434.52|432.12|434.28|431.88|0
1653589510000|2022-05-26 18:25:10|433.54|431.14|434.52|432.12|434.52|432.12|433.54|431.14|0
1653589520000|2022-05-26 18:25:20|434.77|432.37|434.52|432.12|434.77|432.37|434.52|432.12|0
1653589530000|2022-05-26 18:25:30|434.28|431.88|435.26|432.86|435.26|432.86|434.28|431.88|0
1653589540000|2022-05-26 18:25:40|435.01|432.61|435.26|432.86|435.5|433.1|435.01|432.61|0
1653589550000|2022-05-26 18:25:50|435.5|433.1|435.99|433.59|435.99|433.59|435.5|433.1|0
1653589560000|2022-05-26 18:26:00|435.75|433.35|435.75|433.35|435.75|433.35|435.26|432.86|0
1653589570000|2022-05-26 18:26:10|435.99|433.59|435.99|433.59|436.97|434.57|435.99|433.59|0
1653589580000|2022-05-26 18:26:20|436.24|433.84|436.48|434.08|436.48|434.08|436.12|433.72|0
1653589590000|2022-05-26 18:26:30|435.99|433.59|436.24|433.84|436.73|434.33|435.99|433.59|0
1653589600000|2022-05-26 18:26:40|436.61|434.21|436.73|434.33|436.97|434.57|436.61|434.21|0
1653589610000|2022-05-26 18:26:50|436.97|434.57|436.73|434.33|437.46|435.06|436.73|434.33|0
1653589620000|2022-05-26 18:27:00|436.48|434.08|436.24|433.84|436.73|434.33|436.24|433.84|0
1653589630000|2022-05-26 18:27:10|436.97|434.57|436.36|433.96|437.22|434.82|436.36|433.96|0
1653589640000|2022-05-26 18:27:20|436.48|434.08|436.24|433.84|436.73|434.33|436.24|433.84|0
1653589650000|2022-05-26 18:27:30|435.26|432.86|435.75|433.35|435.75|433.35|435.26|432.86|0
1653589660000|2022-05-26 18:27:40|435.5|433.1|436.24|433.84|436.24|433.84|435.5|433.1|0
1653589670000|2022-05-26 18:27:50|436.48|434.08|436.73|434.33|436.73|434.33|436.24|433.84|0
1653589680000|2022-05-26 18:28:00|436.48|434.08|436.36|433.96|436.48|434.08|436.36|433.96|0
1653589690000|2022-05-26 18:28:10|435.99|433.59|435.99|433.59|436.36|433.96|435.99|433.59|0
1653589700000|2022-05-26 18:28:20|436.24|433.84|435.99|433.59|436.24|433.84|435.99|433.59|0
1653589710000|2022-05-26 18:28:30|435.75|433.35|435.75|433.35|435.75|433.35|435.5|433.1|0
1653589720000|2022-05-26 18:28:40|435.99|433.59|436.24|433.84|436.24|433.84|435.99|433.59|0
1653589730000|2022-05-26 18:28:50|436.36|433.96|435.75|433.35|436.36|433.96|435.75|433.35|0
1653589740000|2022-05-26 18:29:00|435.99|433.59|435.99|433.59|435.99|433.59|435.75|433.35|0
1653589750000|2022-05-26 18:29:10|436.24|433.84|436.09|433.69|436.24|433.84|435.99|433.59|0
1653589760000|2022-05-26 18:29:20|436.36|433.96|438.08|435.68|438.08|435.68|436.36|433.96|0
1653589770000|2022-05-26 18:29:30|438.32|435.92|439.06|436.66|439.06|436.66|438.32|435.92|0
1653589780000|2022-05-26 18:29:40|439.3|436.9|438.81|436.41|439.3|436.9|438.57|436.17|0
1653589790000|2022-05-26 18:29:50|438.57|436.17|438.32|435.92|438.57|436.17|438.32|435.92|0
1653589800000|2022-05-26 18:30:00|438.57|436.17|438.08|435.68|438.57|436.17|438.08|435.68|0
1653589810000|2022-05-26 18:30:10|437.34|434.94|437.34|434.94|437.59|435.19|437.34|434.94|0
1653589820000|2022-05-26 18:30:20|438.08|435.68|438.08|435.68|438.08|435.68|437.83|435.43|0
1653589830000|2022-05-26 18:30:30|438.32|435.92|438.81|436.41|438.81|436.41|438.32|435.92|0
1653589840000|2022-05-26 18:30:40|439.3|436.9|438.81|436.41|439.3|436.9|438.81|436.41|0
1653589850000|2022-05-26 18:30:50|439.06|436.66|439.55|437.15|439.55|437.15|438.81|436.41|0
1653589860000|2022-05-26 18:31:00|439.79|437.39|439.55|437.15|439.79|437.39|439.55|437.15|0
1653589870000|2022-05-26 18:31:10|439.18|436.78|438.81|436.41|439.3|436.9|438.81|436.41|0
1653589880000|2022-05-26 18:31:20|439.06|436.66|438.57|436.17|439.06|436.66|438.57|436.17|0
1653589890000|2022-05-26 18:31:30|439.06|436.66|439.3|436.9|439.3|436.9|439.06|436.66|0
1653589900000|2022-05-26 18:31:40|439.06|436.66|438.69|436.29|439.06|436.66|438.57|436.17|0
1653589910000|2022-05-26 18:31:50|438.57|436.17|438.81|436.41|439.06|436.66|438.57|436.17|0
1653589920000|2022-05-26 18:32:00|439.06|436.66|438.57|436.17|439.06|436.66|438.57|436.17|0
1653589930000|2022-05-26 18:32:10|438.81|436.41|438.81|436.41|439.06|436.66|438.81|436.41|0
1653589940000|2022-05-26 18:32:20|438.57|436.17|439.06|436.66|439.06|436.66|438.57|436.17|0
1653589950000|2022-05-26 18:32:30|439.3|436.9|438.81|436.41|439.3|436.9|438.81|436.41|0
1653589960000|2022-05-26 18:32:40|439.06|436.66|439.3|436.9|439.3|436.9|439.06|436.66|0
1653589970000|2022-05-26 18:32:50|439.55|437.15|439.06|436.66|439.55|437.15|439.06|436.66|0
1653589980000|2022-05-26 18:33:00|439.3|436.9|439.79|437.39|439.79|437.39|439.3|436.9|0
1653589990000|2022-05-26 18:33:10|440.04|437.64|440.53|438.13|440.77|438.37|440.04|437.64|0
1653590000000|2022-05-26 18:33:20|440.28|437.88|440.04|437.64|440.28|437.88|440.04|437.64|0
1653590010000|2022-05-26 18:33:30|440.28|437.88|440.53|438.13|440.53|438.13|440.28|437.88|0
1653590020000|2022-05-26 18:33:40|440.28|437.88|440.77|438.37|440.77|438.37|440.28|437.88|0
1653590030000|2022-05-26 18:33:50|440.53|438.13|440.53|438.13|440.53|438.13|440.28|437.88|0
1653590040000|2022-05-26 18:34:00|440.28|437.88|440.04|437.64|440.28|437.88|440.04|437.64|0
1653590050000|2022-05-26 18:34:10|440.28|437.88|440.53|438.13|440.53|438.13|440.28|437.88|0
1653590060000|2022-05-26 18:34:20|440.77|438.37|440.28|437.88|441.02|438.62|440.28|437.88|0
1653590070000|2022-05-26 18:34:30|440.16|437.76|440.28|437.88|440.28|437.88|440.04|437.64|0
1653590080000|2022-05-26 18:34:40|440.53|438.13|440.77|438.37|440.77|438.37|440.53|438.13|0
1653590090000|2022-05-26 18:34:50|440.28|437.88|440.41|438.01|440.41|438.01|440.28|437.88|0
1653590100000|2022-05-26 18:35:00|440.28|437.88|440.28|437.88|440.28|437.88|440.04|437.64|0
1653590110000|2022-05-26 18:35:10|440.53|438.13|440.77|438.37|440.77|438.37|440.28|437.88|0
1653590120000|2022-05-26 18:35:20|441.02|438.62|441.51|439.11|441.51|439.11|441.02|438.62|0
1653590130000|2022-05-26 18:35:30|441.75|439.35|442.24|439.84|442.24|439.84|441.75|439.35|0
1653590140000|2022-05-26 18:35:40|442|439.6|442.24|439.84|442.24|439.84|442|439.6|0
1653590150000|2022-05-26 18:35:50|442.49|440.09|442.49|440.09|442.49|440.09|442.24|439.84|0
1653590160000|2022-05-26 18:36:00|442.73|440.33|443.22|440.82|443.47|441.07|442.73|440.33|0
1653590170000|2022-05-26 18:36:10|443.47|441.07|444.94|442.54|444.94|442.54|443.47|441.07|0
1653590180000|2022-05-26 18:36:20|443.96|441.56|443.22|440.82|443.96|441.56|443.22|440.82|0
1653590190000|2022-05-26 18:36:30|443.96|441.56|445.43|443.03|445.43|443.03|443.96|441.56|0
1653590200000|2022-05-26 18:36:40|445.67|443.27|445.18|442.78|445.67|443.27|444.69|442.29|0
1653590210000|2022-05-26 18:36:50|445.43|443.03|445.18|442.78|445.67|443.27|444.94|442.54|0
1653590220000|2022-05-26 18:37:00|445.43|443.03|445.43|443.03|445.67|443.27|445.43|443.03|0
1653590230000|2022-05-26 18:37:10|445.67|443.27|444.45|442.05|445.67|443.27|444.45|442.05|0
1653590240000|2022-05-26 18:37:20|444.2|441.8|443.71|441.31|444.2|441.8|443.71|441.31|0
1653590250000|2022-05-26 18:37:30|443.84|441.44|443.35|440.95|443.84|441.44|443.22|440.82|0
1653590260000|2022-05-26 18:37:40|442.98|440.58|441.99|439.59|442.98|440.58|441.99|439.59|0
1653590270000|2022-05-26 18:37:50|442.24|439.84|442.73|440.33|443.47|441.07|442.24|439.84|0
1653590280000|2022-05-26 18:38:00|442.98|440.58|442.73|440.33|442.98|440.58|442.48|440.08|0
1653590290000|2022-05-26 18:38:10|442.98|440.58|442.48|440.08|442.98|440.58|442.48|440.08|0
1653590300000|2022-05-26 18:38:20|441.99|439.59|442.48|440.08|442.73|440.33|441.99|439.59|0
1653590310000|2022-05-26 18:38:30|442.73|440.33|442.48|440.08|442.73|440.33|442.48|440.08|0
1653590320000|2022-05-26 18:38:40|442.73|440.33|443.47|441.07|443.47|441.07|442.73|440.33|0
1653590330000|2022-05-26 18:38:50|442.48|440.08|442.48|440.08|442.48|440.08|442.24|439.84|0
1653590340000|2022-05-26 18:39:00|442.24|439.84|442.73|440.33|442.97|440.57|442.24|439.84|0
1653590350000|2022-05-26 18:39:10|442.61|440.21|442.66|440.26|442.66|440.26|442.61|440.21|0
1653590360000|2022-05-26 18:39:20|442.41|440.01|442.41|440.01|442.41|440.01|442.17|439.77|0
1653590370000|2022-05-26 18:39:30|442.66|440.26|442.17|439.77|443.15|440.75|442.17|439.77|0
1653590380000|2022-05-26 18:39:40|442.66|440.26|443.39|440.99|443.39|440.99|442.66|440.26|0
1653590390000|2022-05-26 18:39:50|442.9|440.5|443.39|440.99|443.52|441.12|442.9|440.5|0
1653590400000|2022-05-26 18:40:00|443.63|441.23|444.61|442.21|444.61|442.21|443.63|441.23|0
1653590410000|2022-05-26 18:40:10|444.86|442.46|444.86|442.46|445.59|443.19|444.86|442.46|0
1653590420000|2022-05-26 18:40:20|444.61|442.21|444.37|441.97|444.61|442.21|444.37|441.97|0
1653590430000|2022-05-26 18:40:30|444.12|441.72|444.37|441.97|444.37|441.97|444.12|441.72|0
1653590440000|2022-05-26 18:40:40|444.61|442.21|443.39|440.99|444.61|442.21|443.39|440.99|0
1653590450000|2022-05-26 18:40:50|443.63|441.23|444.61|442.21|444.61|442.21|443.63|441.23|0
1653590460000|2022-05-26 18:41:00|444.37|441.97|445.59|443.19|445.59|443.19|444.37|441.97|0
1653590470000|2022-05-26 18:41:10|444.86|442.46|445.1|442.7|445.35|442.95|444.86|442.46|0
1653590480000|2022-05-26 18:41:20|444.86|442.46|444.61|442.21|445.1|442.7|444.61|442.21|0
1653590490000|2022-05-26 18:41:30|444.86|442.46|444.37|441.97|444.86|442.46|444.37|441.97|0
1653590500000|2022-05-26 18:41:40|444.12|441.72|443.15|440.75|444.12|441.72|443.15|440.75|0
1653590510000|2022-05-26 18:41:50|443.27|440.87|442.66|440.26|443.39|440.99|442.66|440.26|0
1653590520000|2022-05-26 18:42:00|442.9|440.5|441.92|439.52|442.9|440.5|441.92|439.52|0
1653590530000|2022-05-26 18:42:10|442.17|439.77|442.17|439.77|442.17|439.77|441.92|439.52|0
1653590540000|2022-05-26 18:42:20|441.92|439.52|442.17|439.77|442.17|439.77|441.92|439.52|0
1653590550000|2022-05-26 18:42:30|441.92|439.52|441.43|439.03|441.92|439.52|441.43|439.03|0
1653590560000|2022-05-26 18:42:40|440.94|438.54|440.94|438.54|441.19|438.79|440.94|438.54|0
1653590570000|2022-05-26 18:42:50|441.43|439.03|441.43|439.03|441.43|439.03|440.94|438.54|0
1653590580000|2022-05-26 18:43:00|440.94|438.54|441.19|438.79|441.19|438.79|440.7|438.3|0
1653590590000|2022-05-26 18:43:10|441.68|439.28|440.94|438.54|441.68|439.28|440.94|438.54|0
1653590600000|2022-05-26 18:43:20|441.19|438.79|440.94|438.54|441.43|439.03|440.94|438.54|0
1653590610000|2022-05-26 18:43:30|441.43|439.03|441.43|439.03|441.43|439.03|441.19|438.79|0
1653590620000|2022-05-26 18:43:40|441.19|438.79|441.43|439.03|441.92|439.52|441.19|438.79|0
1653590630000|2022-05-26 18:43:50|440.21|437.81|440.34|437.94|440.45|438.05|440.21|437.81|0
1653590640000|2022-05-26 18:44:00|440.21|437.81|440.7|438.3|440.7|438.3|440.21|437.81|0
1653590650000|2022-05-26 18:44:10|440.94|438.54|440.94|438.54|440.94|438.54|440.45|438.05|0
1653590660000|2022-05-26 18:44:20|440.7|438.3|440.45|438.05|440.94|438.54|440.45|438.05|0
1653590670000|2022-05-26 18:44:30|440.94|438.54|441.43|439.03|441.43|439.03|440.94|438.54|0
1653590680000|2022-05-26 18:44:40|440.94|438.54|440.94|438.54|440.94|438.54|440.7|438.3|0
1653590690000|2022-05-26 18:44:50|441.19|438.79|440.94|438.54|441.19|438.79|440.94|438.54|0
1653590700000|2022-05-26 18:45:00|440.7|438.3|440.94|438.54|440.94|438.54|440.45|438.05|0
1653590710000|2022-05-26 18:45:10|440.7|438.3|440.21|437.81|440.7|438.3|440.21|437.81|0
1653590720000|2022-05-26 18:45:20|439.97|437.57|440.21|437.81|440.21|437.81|439.48|437.08|0
1653590730000|2022-05-26 18:45:30|440.45|438.05|440.7|438.3|440.94|438.54|440.45|438.05|0
1653590740000|2022-05-26 18:45:40|440.45|438.05|440.94|438.54|440.94|438.54|440.45|438.05|0
1653590750000|2022-05-26 18:45:50|440.7|438.3|441.68|439.28|441.68|439.28|440.7|438.3|0
1653590760000|2022-05-26 18:46:00|441.92|439.52|442.17|439.77|442.17|439.77|441.92|439.52|0
1653590770000|2022-05-26 18:46:10|442.41|440.01|442.9|440.5|442.9|440.5|442.41|440.01|0
1653590780000|2022-05-26 18:46:20|442.66|440.26|442.41|440.01|442.66|440.26|441.92|439.52|0
1653590790000|2022-05-26 18:46:30|442.17|439.77|442.66|440.26|442.66|440.26|442.17|439.77|0
1653590800000|2022-05-26 18:46:40|442.41|440.01|441.68|439.28|442.9|440.5|441.68|439.28|0
1653590810000|2022-05-26 18:46:50|441.92|439.52|441.92|439.52|441.92|439.52|441.92|439.52|0
1653590820000|2022-05-26 18:47:00|441.68|439.28|441.92|439.52|442.17|439.77|441.68|439.28|0
1653590830000|2022-05-26 18:47:10|441.68|439.28|441.68|439.28|442.17|439.77|441.68|439.28|0
1653590840000|2022-05-26 18:47:20|441.92|439.52|441.43|439.03|441.92|439.52|441.43|439.03|0
1653590850000|2022-05-26 18:47:30|441.19|438.79|442.41|440.01|442.41|440.01|441.19|438.79|0
1653590860000|2022-05-26 18:47:40|442.17|439.77|442.41|440.01|442.41|440.01|442.17|439.77|0
1653590870000|2022-05-26 18:47:50|442.17|439.77|441.92|439.52|442.17|439.77|441.92|439.52|0
1653590880000|2022-05-26 18:48:00|442.17|439.77|442.41|440.01|442.41|440.01|441.92|439.52|0
1653590890000|2022-05-26 18:48:10|441.92|439.52|441.68|439.28|441.92|439.52|441.43|439.03|0
1653590900000|2022-05-26 18:48:20|441.43|439.03|441.68|439.28|441.68|439.28|441.19|438.79|0
1653590910000|2022-05-26 18:48:30|441.92|439.52|441.19|438.79|441.92|439.52|441.19|438.79|0
1653590920000|2022-05-26 18:48:40|441.43|439.03|441.19|438.79|441.68|439.28|441.19|438.79|0
1653590930000|2022-05-26 18:48:50|441.07|438.67|441.68|439.28|441.68|439.28|441.07|438.67|0
1653590940000|2022-05-26 18:49:00|442.41|440.01|442.17|439.77|442.41|440.01|441.92|439.52|0
1653590950000|2022-05-26 18:49:10|441.43|439.03|441.19|438.79|441.43|439.03|441.19|438.79|0
1653590960000|2022-05-26 18:49:20|441.92|439.52|441.43|439.03|441.92|439.52|441.43|439.03|0
1653590970000|2022-05-26 18:49:30|441.68|439.28|440.94|438.54|441.68|439.28|440.94|438.54|0
1653590980000|2022-05-26 18:49:40|441.19|438.79|441.43|439.03|441.43|439.03|441.19|438.79|0
1653590990000|2022-05-26 18:49:50|441.19|438.79|441.43|439.03|441.43|439.03|440.94|438.54|0
1653591000000|2022-05-26 18:50:00|441.31|438.91|440.7|438.3|441.68|439.28|440.7|438.3|0
1653591010000|2022-05-26 18:50:10|440.45|438.05|440.21|437.81|440.45|438.05|439.72|437.32|0
1653591020000|2022-05-26 18:50:20|439.96|437.56|440.45|438.05|440.45|438.05|439.72|437.32|0
1653591030000|2022-05-26 18:50:30|440.21|437.81|439.96|437.56|440.34|437.94|439.96|437.56|0
1653591040000|2022-05-26 18:50:40|440.09|437.69|440.09|437.69|440.21|437.81|439.96|437.56|0
1653591050000|2022-05-26 18:50:50|440.45|438.05|440.82|438.42|440.82|438.42|440.09|437.69|0
1653591060000|2022-05-26 18:51:00|441.07|438.67|440.7|438.3|441.19|438.79|440.7|438.3|0
1653591070000|2022-05-26 18:51:10|440.82|438.42|440.94|438.54|441.43|439.03|440.82|438.42|0
1653591080000|2022-05-26 18:51:20|441.19|438.79|440.45|438.05|441.19|438.79|440.45|438.05|0
1653591090000|2022-05-26 18:51:30|440.21|437.81|440.94|438.54|440.94|438.54|440.21|437.81|0
1653591100000|2022-05-26 18:51:40|440.7|438.3|440.21|437.81|440.7|438.3|440.21|437.81|0
1653591110000|2022-05-26 18:51:50|439.96|437.56|440.34|437.94|440.34|437.94|439.96|437.56|0
1653591120000|2022-05-26 18:52:00|440.21|437.81|440.94|438.54|440.94|438.54|440.21|437.81|0
1653591130000|2022-05-26 18:52:10|441.43|439.03|441.43|439.03|441.43|439.03|441.43|439.03|0
1653591140000|2022-05-26 18:52:20|441.92|439.52|441.43|439.03|441.92|439.52|441.19|438.79|0
1653591150000|2022-05-26 18:52:30|441.92|439.52|442.41|440.01|442.41|440.01|441.92|439.52|0
1653591160000|2022-05-26 18:52:40|441.92|439.52|441.43|439.03|441.92|439.52|441.43|439.03|0
1653591170000|2022-05-26 18:52:50|441.19|438.79|441.68|439.28|441.68|439.28|441.19|438.79|0
1653591180000|2022-05-26 18:53:00|441.19|438.79|441.92|439.52|441.92|439.52|441.19|438.79|0
1653591190000|2022-05-26 18:53:10|441.19|438.79|441.19|438.79|441.31|438.91|441.19|438.79|0
1653591200000|2022-05-26 18:53:20|441.43|439.03|440.7|438.3|441.43|439.03|440.7|438.3|0
1653591210000|2022-05-26 18:53:30|440.94|438.54|440.94|438.54|440.94|438.54|440.94|438.54|0
1653591220000|2022-05-26 18:53:40|440.7|438.3|440.7|438.3|440.7|438.3|440.45|438.05|0
1653591230000|2022-05-26 18:53:50|440.94|438.54|440.21|437.81|440.94|438.54|440.21|437.81|0
1653591240000|2022-05-26 18:54:00|439.72|437.32|439.23|436.83|439.72|437.32|439.23|436.83|0
1653591250000|2022-05-26 18:54:10|438.99|436.59|439.47|437.07|439.72|437.32|438.99|436.59|0
1653591260000|2022-05-26 18:54:20|439.72|437.32|439.23|436.83|439.72|437.32|439.23|436.83|0
1653591270000|2022-05-26 18:54:30|438.99|436.59|440.21|437.81|440.45|438.05|438.99|436.59|0
1653591280000|2022-05-26 18:54:40|440.45|438.05|440.94|438.54|440.94|438.54|440.45|438.05|0
1653591290000|2022-05-26 18:54:50|440.7|438.3|441.19|438.79|441.19|438.79|440.7|438.3|0
1653591300000|2022-05-26 18:55:00|441.43|439.03|441.43|439.03|441.68|439.28|441.43|439.03|0
1653591310000|2022-05-26 18:55:10|441.19|438.79|441.43|439.03|441.43|439.03|441.19|438.79|0
1653591320000|2022-05-26 18:55:20|441.19|438.79|440.94|438.54|441.68|439.28|440.94|438.54|0
1653591330000|2022-05-26 18:55:30|440.7|438.3|441.43|439.03|441.43|439.03|440.7|438.3|0
1653591340000|2022-05-26 18:55:40|441.68|439.28|440.94|438.54|441.68|439.28|440.94|438.54|0
1653591350000|2022-05-26 18:55:50|441.19|438.79|441.43|439.03|441.43|439.03|441.19|438.79|0
1653591360000|2022-05-26 18:56:00|441.19|438.79|440.45|438.05|441.19|438.79|440.45|438.05|0
1653591370000|2022-05-26 18:56:10|440.21|437.81|440.21|437.81|440.7|438.3|440.21|437.81|0
1653591380000|2022-05-26 18:56:20|440.45|438.05|440.45|438.05|440.94|438.54|440.45|438.05|0
1653591390000|2022-05-26 18:56:30|440.21|437.81|439.96|437.56|440.21|437.81|439.96|437.56|0
1653591400000|2022-05-26 18:56:40|439.72|437.32|439.72|437.32|439.72|437.32|439.47|437.07|0
1653591410000|2022-05-26 18:56:50|439.47|437.07|439.72|437.32|439.72|437.32|439.23|436.83|0
1653591420000|2022-05-26 18:57:00|439.47|437.07|438.99|436.59|439.47|437.07|438.99|436.59|0
1653591430000|2022-05-26 18:57:10|439.47|437.07|439.23|436.83|439.47|437.07|439.23|436.83|0
1653591440000|2022-05-26 18:57:20|439.72|437.32|439.72|437.32|439.72|437.32|439.47|437.07|0
1653591450000|2022-05-26 18:57:30|439.47|437.07|439.23|436.83|439.47|437.07|439.23|436.83|0
1653591460000|2022-05-26 18:57:40|438.74|436.34|438.99|436.59|438.99|436.59|438.74|436.34|0
1653591470000|2022-05-26 18:57:50|438.74|436.34|438.74|436.34|438.74|436.34|438.5|436.1|0
1653591480000|2022-05-26 18:58:00|438.5|436.1|437.76|435.36|438.5|436.1|437.76|435.36|0
1653591490000|2022-05-26 18:58:10|438.01|435.61|438.5|436.1|438.74|436.34|438.01|435.61|0
1653591500000|2022-05-26 18:58:20|438.25|435.85|438.99|436.59|438.99|436.59|438.25|435.85|0
1653591510000|2022-05-26 18:58:30|438.74|436.34|439.47|437.07|439.96|437.56|438.74|436.34|0
1653591520000|2022-05-26 18:58:40|439.72|437.32|439.23|436.83|439.72|437.32|439.23|436.83|0
1653591530000|2022-05-26 18:58:50|439.47|437.07|438.98|436.58|439.47|437.07|438.98|436.58|0
1653591540000|2022-05-26 18:59:00|439.23|436.83|439.47|437.07|439.47|437.07|439.23|436.83|0
1653591550000|2022-05-26 18:59:10|439.23|436.83|439.47|437.07|439.72|437.32|439.23|436.83|0
1653591560000|2022-05-26 18:59:20|439.23|436.83|439.23|436.83|439.72|437.32|439.23|436.83|0
1653591570000|2022-05-26 18:59:30|439.47|437.07|439.47|437.07|439.47|437.07|439.23|436.83|0
1653591580000|2022-05-26 18:59:40|439.72|437.32|439.85|437.45|439.85|437.45|439.47|437.07|0
1653591590000|2022-05-26 18:59:50|439.96|437.56|439.72|437.32|439.96|437.56|439.72|437.32|0
1653591600000|2022-05-26 19:00:00|440.21|437.81|439.96|437.56|440.21|437.81|439.96|437.56|0
1653591610000|2022-05-26 19:00:10|439.47|437.07|439.96|437.56|440.45|438.05|439.47|437.07|0
1653591620000|2022-05-26 19:00:20|439.72|437.32|440.94|438.54|440.94|438.54|439.72|437.32|0
1653591630000|2022-05-26 19:00:30|440.7|438.3|440.7|438.3|440.94|438.54|440.7|438.3|0
1653591640000|2022-05-26 19:00:40|441.07|438.67|440.45|438.05|441.07|438.67|440.45|438.05|0
1653591650000|2022-05-26 19:00:50|440.7|438.3|439.72|437.32|440.7|438.3|439.72|437.32|0
1653591660000|2022-05-26 19:01:00|439.47|437.07|439.23|436.83|439.72|437.32|439.23|436.83|0
1653591670000|2022-05-26 19:01:10|439.47|437.07|439.96|437.56|440.21|437.81|439.47|437.07|0
1653591680000|2022-05-26 19:01:20|440.7|438.3|440.94|438.54|440.94|438.54|440.45|438.05|0
1653591690000|2022-05-26 19:01:30|440.7|438.3|440.58|438.18|440.94|438.54|440.58|438.18|0
1653591700000|2022-05-26 19:01:40|440.7|438.3|443.63|441.23|443.63|441.23|440.7|438.3|0
1653591710000|2022-05-26 19:01:50|443.88|441.48|443.63|441.23|444.12|441.72|443.39|440.99|0
1653591720000|2022-05-26 19:02:00|443.39|440.99|444.37|441.97|444.37|441.97|443.39|440.99|0
1653591730000|2022-05-26 19:02:10|444.86|442.46|444.37|441.97|445.1|442.7|444.37|441.97|0
1653591740000|2022-05-26 19:02:20|443.88|441.48|443.63|441.23|443.88|441.48|443.39|440.99|0
1653591750000|2022-05-26 19:02:30|443.39|440.99|443.14|440.74|443.63|441.23|443.14|440.74|0
1653591760000|2022-05-26 19:02:40|443.88|441.48|443.88|441.48|444.12|441.72|443.88|441.48|0
1653591770000|2022-05-26 19:02:50|443.63|441.23|443.88|441.48|443.88|441.48|443.39|440.99|0
1653591780000|2022-05-26 19:03:00|443.63|441.23|444.12|441.72|444.12|441.72|443.63|441.23|0
1653591790000|2022-05-26 19:03:10|444.85|442.45|446.57|444.17|446.57|444.17|444.85|442.45|0
1653591800000|2022-05-26 19:03:20|447.06|444.66|446.81|444.41|447.3|444.9|446.81|444.41|0
1653591810000|2022-05-26 19:03:30|446.57|444.17|445.83|443.43|446.57|444.17|445.83|443.43|0
1653591820000|2022-05-26 19:03:40|446.57|444.17|446.08|443.68|446.81|444.41|446.08|443.68|0
1653591830000|2022-05-26 19:03:50|445.59|443.19|445.83|443.43|445.83|443.43|445.34|442.94|0
1653591840000|2022-05-26 19:04:00|446.32|443.92|447.06|444.66|447.06|444.66|446.32|443.92|0
1653591850000|2022-05-26 19:04:10|447.55|445.15|447.79|445.39|448.04|445.64|447.55|445.15|0
1653591860000|2022-05-26 19:04:20|448.28|445.88|448.28|445.88|448.28|445.88|448.04|445.64|0
1653591870000|2022-05-26 19:04:30|448.04|445.64|447.06|444.66|448.04|445.64|447.06|444.66|0
1653591880000|2022-05-26 19:04:40|446.57|444.17|445.83|443.43|446.57|444.17|445.83|443.43|0
1653591890000|2022-05-26 19:04:50|446.08|443.68|446.32|443.92|446.32|443.92|445.83|443.43|0
1653591900000|2022-05-26 19:05:00|446.57|444.17|446.81|444.41|446.81|444.41|446.32|443.92|0
1653591910000|2022-05-26 19:05:10|446.32|443.92|446.32|443.92|447.06|444.66|446.32|443.92|0
1653591920000|2022-05-26 19:05:20|446.21|443.81|446.81|444.41|446.81|444.41|446.21|443.81|0
1653591930000|2022-05-26 19:05:30|446.32|443.92|445.59|443.19|446.32|443.92|445.59|443.19|0
1653591940000|2022-05-26 19:05:40|445.34|442.94|442.65|440.25|445.34|442.94|442.65|440.25|0
1653591950000|2022-05-26 19:05:50|442.9|440.5|441.92|439.52|442.9|440.5|441.43|439.03|0
1653591960000|2022-05-26 19:06:00|441.67|439.27|441.18|438.78|441.67|439.27|441.18|438.78|0
1653591970000|2022-05-26 19:06:10|442.65|440.25|443.39|440.99|443.39|440.99|442.65|440.25|0
1653591980000|2022-05-26 19:06:20|442.65|440.25|443.39|440.99|443.39|440.99|442.65|440.25|0
1653591990000|2022-05-26 19:06:30|443.63|441.23|442.16|439.76|443.63|441.23|442.16|439.76|0
1653592000000|2022-05-26 19:06:40|442.9|440.5|442.53|440.13|442.9|440.5|442.41|440.01|0
1653592010000|2022-05-26 19:06:50|441.92|439.52|441.92|439.52|441.92|439.52|441.67|439.27|0
1653592020000|2022-05-26 19:07:00|442.16|439.76|442.41|440.01|442.41|440.01|442.16|439.76|0
1653592030000|2022-05-26 19:07:10|442.65|440.25|442.16|439.76|442.9|440.5|442.16|439.76|0
1653592040000|2022-05-26 19:07:20|442.41|440.01|441.92|439.52|442.53|440.13|441.92|439.52|0
1653592050000|2022-05-26 19:07:30|442.41|440.01|442.16|439.76|442.41|440.01|442.16|439.76|0
1653592060000|2022-05-26 19:07:40|442.41|440.01|441.18|438.78|442.41|440.01|441.18|438.78|0
1653592070000|2022-05-26 19:07:50|440.69|438.29|439.47|437.07|440.69|438.29|439.47|437.07|0
1653592080000|2022-05-26 19:08:00|440.21|437.81|439.47|437.07|440.21|437.81|439.47|437.07|0
1653592090000|2022-05-26 19:08:10|439.96|437.56|440.21|437.81|440.45|438.05|439.96|437.56|0
1653592100000|2022-05-26 19:08:20|439.96|437.56|440.45|438.05|440.45|438.05|439.96|437.56|0
1653592110000|2022-05-26 19:08:30|440.69|438.29|440.69|438.29|440.69|438.29|440.45|438.05|0
1653592120000|2022-05-26 19:08:40|439.72|437.32|440.45|438.05|440.45|438.05|439.72|437.32|0
1653592130000|2022-05-26 19:08:50|440.21|437.81|439.96|437.56|440.21|437.81|439.96|437.56|0
1653592140000|2022-05-26 19:09:00|439.72|437.32|440.45|438.05|440.45|438.05|439.72|437.32|0
1653592150000|2022-05-26 19:09:10|440.94|438.54|440.45|438.05|440.94|438.54|440.45|438.05|0
1653592160000|2022-05-26 19:09:20|440.58|438.18|440.69|438.29|440.94|438.54|440.45|438.05|0
1653592170000|2022-05-26 19:09:30|440.45|438.05|441.31|438.91|441.43|439.03|440.45|438.05|0
1653592180000|2022-05-26 19:09:40|441.18|438.78|441.18|438.78|441.43|439.03|441.18|438.78|0
1653592190000|2022-05-26 19:09:50|440.69|438.29|440.69|438.29|441.18|438.78|440.69|438.29|0
1653592200000|2022-05-26 19:10:00|440.94|438.54|440.94|438.54|441.43|439.03|440.94|438.54|0
1653592210000|2022-05-26 19:10:10|441.18|438.78|441.43|439.03|441.43|439.03|440.69|438.29|0
1653592220000|2022-05-26 19:10:20|441.18|438.78|441.67|439.27|441.67|439.27|441.18|438.78|0
1653592230000|2022-05-26 19:10:30|441.43|439.03|442.41|440.01|442.41|440.01|441.18|438.78|0
1653592240000|2022-05-26 19:10:40|442.9|440.5|443.14|440.74|443.39|440.99|442.9|440.5|0
1653592250000|2022-05-26 19:10:50|442.65|440.25|441.92|439.52|442.65|440.25|441.92|439.52|0
1653592260000|2022-05-26 19:11:00|441.43|439.03|442.16|439.76|442.16|439.76|441.43|439.03|0
1653592270000|2022-05-26 19:11:10|443.14|440.74|443.14|440.74|443.39|440.99|442.9|440.5|0
1653592280000|2022-05-26 19:11:20|442.9|440.5|442.65|440.25|442.9|440.5|442.53|440.13|0
1653592290000|2022-05-26 19:11:30|442.9|440.5|443.27|440.87|443.39|440.99|442.9|440.5|0
1653592300000|2022-05-26 19:11:40|443.39|440.99|442.65|440.25|443.51|441.11|442.65|440.25|0
1653592310000|2022-05-26 19:11:50|443.14|440.74|442.16|439.76|443.14|440.74|442.16|439.76|0
1653592320000|2022-05-26 19:12:00|442.53|440.13|443.14|440.74|443.14|440.74|442.53|440.13|0
1653592330000|2022-05-26 19:12:10|443.38|440.98|444.12|441.72|444.12|441.72|443.38|440.98|0
1653592340000|2022-05-26 19:12:20|443.87|441.47|443.38|440.98|443.87|441.47|443.38|440.98|0
1653592350000|2022-05-26 19:12:30|443.63|441.23|443.63|441.23|443.87|441.47|443.63|441.23|0
1653592360000|2022-05-26 19:12:40|443.87|441.47|443.38|440.98|443.87|441.47|443.38|440.98|0
1653592370000|2022-05-26 19:12:50|444|441.6|444.36|441.96|444.36|441.96|444|441.6|0
1653592380000|2022-05-26 19:13:00|443.87|441.47|443.14|440.74|443.87|441.47|443.14|440.74|0
1653592390000|2022-05-26 19:13:10|443.38|440.98|443.38|440.98|443.51|441.11|443.38|440.98|0
1653592400000|2022-05-26 19:13:20|443.14|440.74|443.51|441.11|443.87|441.47|443.14|440.74|0
1653592410000|2022-05-26 19:13:30|443.38|440.98|443.38|440.98|443.38|440.98|442.9|440.5|0
1653592420000|2022-05-26 19:13:40|443.87|441.47|445.34|442.94|445.34|442.94|443.87|441.47|0
1653592430000|2022-05-26 19:13:50|445.1|442.7|444.36|441.96|445.1|442.7|444.36|441.96|0
1653592440000|2022-05-26 19:14:00|444.85|442.45|445.1|442.7|445.59|443.19|444.85|442.45|0
1653592450000|2022-05-26 19:14:10|444.85|442.45|444.61|442.21|445.1|442.7|444.61|442.21|0
1653592460000|2022-05-26 19:14:20|445.34|442.94|445.59|443.19|445.83|443.43|445.34|442.94|0
1653592470000|2022-05-26 19:14:30|445.34|442.94|445.34|442.94|445.83|443.43|445.34|442.94|0
1653592480000|2022-05-26 19:14:40|445.59|443.19|445.83|443.43|445.83|443.43|445.59|443.19|0
1653592490000|2022-05-26 19:14:50|445.1|442.7|444.25|441.85|445.1|442.7|444.25|441.85|0
1653592500000|2022-05-26 19:15:00|444.36|441.96|443.38|440.98|444.36|441.96|443.38|440.98|0
1653592510000|2022-05-26 19:15:10|443.14|440.74|444.12|441.72|444.12|441.72|443.14|440.74|0
1653592520000|2022-05-26 19:15:20|444.36|441.96|443.63|441.23|444.36|441.96|443.14|440.74|0
1653592530000|2022-05-26 19:15:30|443.38|440.98|444.61|442.21|444.61|442.21|443.14|440.74|0
1653592540000|2022-05-26 19:15:40|445.1|442.7|446.32|443.92|446.32|443.92|445.1|442.7|0
1653592550000|2022-05-26 19:15:50|446.08|443.68|446.08|443.68|446.08|443.68|445.83|443.43|0
1653592560000|2022-05-26 19:16:00|446.32|443.92|448.28|445.88|448.28|445.88|446.32|443.92|0
1653592570000|2022-05-26 19:16:10|449.26|446.86|449.02|446.62|449.26|446.86|448.77|446.37|0
1653592580000|2022-05-26 19:16:20|448.9|446.5|450.24|447.84|450.24|447.84|448.9|446.5|0
1653592590000|2022-05-26 19:16:30|450|447.6|449.75|447.35|450|447.6|448.77|446.37|0
1653592600000|2022-05-26 19:16:40|449.51|447.11|449.75|447.35|450|447.6|449.51|447.11|0
1653592610000|2022-05-26 19:16:50|450.24|447.84|450.49|448.09|450.49|448.09|449.88|447.48|0
1653592620000|2022-05-26 19:17:00|450.24|447.84|449.75|447.35|450.24|447.84|449.51|447.11|0
1653592630000|2022-05-26 19:17:10|450.24|447.84|450.24|447.84|450.73|448.33|450.24|447.84|0
1653592640000|2022-05-26 19:17:20|450.49|448.09|451.22|448.82|451.22|448.82|450.49|448.09|0
1653592650000|2022-05-26 19:17:30|451.71|449.31|452.45|450.05|452.45|450.05|451.71|449.31|0
1653592660000|2022-05-26 19:17:40|452.2|449.8|453.18|450.78|453.18|450.78|452.2|449.8|0
1653592670000|2022-05-26 19:17:50|452.94|450.54|452.45|450.05|452.94|450.54|452.45|450.05|0
1653592680000|2022-05-26 19:18:00|452.94|450.54|453.18|450.78|453.18|450.78|452.69|450.29|0
1653592690000|2022-05-26 19:18:10|452.94|450.54|452.69|450.29|452.94|450.54|452.69|450.29|0
1653592700000|2022-05-26 19:18:20|451.71|449.31|450.49|448.09|451.71|449.31|450.49|448.09|0
1653592710000|2022-05-26 19:18:30|451.22|448.82|451.71|449.31|451.96|449.56|451.22|448.82|0
1653592720000|2022-05-26 19:18:40|451.47|449.07|451.96|449.56|451.96|449.56|451.47|449.07|0
1653592730000|2022-05-26 19:18:50|452.2|449.8|451.47|449.07|452.2|449.8|451.47|449.07|0
1653592740000|2022-05-26 19:19:00|451.22|448.82|450.73|448.33|451.47|449.07|450.73|448.33|0
1653592750000|2022-05-26 19:19:10|450|447.6|448.77|446.37|450|447.6|448.77|446.37|0
1653592760000|2022-05-26 19:19:20|448.53|446.13|448.28|445.88|448.53|446.13|448.04|445.64|0
1653592770000|2022-05-26 19:19:30|448.53|446.13|448.53|446.13|448.53|446.13|448.28|445.88|0
1653592780000|2022-05-26 19:19:40|449.26|446.86|449.26|446.86|449.51|447.11|449.26|446.86|0
1653592790000|2022-05-26 19:19:50|448.77|446.37|449.26|446.86|449.26|446.86|448.77|446.37|0
1653592800000|2022-05-26 19:20:00|449.02|446.62|448.53|446.13|449.26|446.86|448.53|446.13|0
1653592810000|2022-05-26 19:20:10|448.04|445.64|449.02|446.62|449.02|446.62|448.04|445.64|0
1653592820000|2022-05-26 19:20:20|449.75|447.35|451.71|449.31|451.71|449.31|449.75|447.35|0
1653592830000|2022-05-26 19:20:30|451.22|448.82|451.22|448.82|451.22|448.82|450.73|448.33|0
1653592840000|2022-05-26 19:20:40|450.98|448.58|451.22|448.82|451.22|448.82|450.98|448.58|0
1653592850000|2022-05-26 19:20:50|451.47|449.07|452.2|449.8|452.2|449.8|451.47|449.07|0
1653592860000|2022-05-26 19:21:00|452.94|450.54|450.98|448.58|452.94|450.54|450.98|448.58|0
1653592870000|2022-05-26 19:21:10|451.22|448.82|451.47|449.07|451.47|449.07|451.22|448.82|0
1653592880000|2022-05-26 19:21:20|451.71|449.31|451.96|449.56|451.96|449.56|451.71|449.31|0
1653592890000|2022-05-26 19:21:30|451.22|448.82|451.96|449.56|451.96|449.56|451.22|448.82|0
1653592900000|2022-05-26 19:21:40|451.47|449.07|451.71|449.31|451.71|449.31|450.98|448.58|0
1653592910000|2022-05-26 19:21:50|451.96|449.56|451.84|449.44|452.2|449.8|451.84|449.44|0
1653592920000|2022-05-26 19:22:00|452.69|450.29|453.67|451.27|453.92|451.52|452.69|450.29|0
1653592930000|2022-05-26 19:22:10|453.43|451.03|454.17|451.77|454.17|451.77|453.43|451.03|0
1653592940000|2022-05-26 19:22:20|453.43|451.03|453.67|451.27|453.8|451.4|453.43|451.03|0
1653592950000|2022-05-26 19:22:30|453.8|451.4|453.31|450.91|453.8|451.4|453.31|450.91|0
1653592960000|2022-05-26 19:22:40|453.18|450.78|454.17|451.77|454.17|451.77|452.94|450.54|0
1653592970000|2022-05-26 19:22:50|453.92|451.52|453.43|451.03|453.92|451.52|453.43|451.03|0
1653592980000|2022-05-26 19:23:00|453.67|451.27|452.94|450.54|453.67|451.27|452.94|450.54|0
1653592990000|2022-05-26 19:23:10|451.96|449.56|452.45|450.05|452.69|450.29|451.96|449.56|0
1653593000000|2022-05-26 19:23:20|452.2|449.8|452.2|449.8|452.2|449.8|451.96|449.56|0
1653593010000|2022-05-26 19:23:30|451.96|449.56|452.94|450.54|452.94|450.54|451.96|449.56|0
1653593020000|2022-05-26 19:23:40|453.18|450.78|452.94|450.54|453.18|450.78|452.94|450.54|0
1653593030000|2022-05-26 19:23:50|453.18|450.78|453.43|451.03|453.67|451.27|453.18|450.78|0
1653593040000|2022-05-26 19:24:00|452.94|450.54|452.2|449.8|453.43|451.03|452.2|449.8|0
1653593050000|2022-05-26 19:24:10|452.45|450.05|452.2|449.8|452.45|450.05|452.2|449.8|0
1653593060000|2022-05-26 19:24:20|451.47|449.07|450.73|448.33|451.71|449.31|450.73|448.33|0
1653593070000|2022-05-26 19:24:30|450.98|448.58|451.22|448.82|451.47|449.07|450.98|448.58|0
1653593080000|2022-05-26 19:24:40|450.98|448.58|450.49|448.09|451.22|448.82|450.49|448.09|0
1653593090000|2022-05-26 19:24:50|450.73|448.33|451.1|448.7|451.1|448.7|450.73|448.33|0
1653593100000|2022-05-26 19:25:00|451.22|448.82|451.71|449.31|451.71|449.31|451.22|448.82|0
1653593110000|2022-05-26 19:25:10|452.2|449.8|452.08|449.68|452.2|449.8|451.96|449.56|0
1653593120000|2022-05-26 19:25:20|451.47|449.07|452.94|450.54|452.94|450.54|451.47|449.07|0
1653593130000|2022-05-26 19:25:30|452.69|450.29|452.33|449.93|452.69|450.29|452.33|449.93|0
1653593140000|2022-05-26 19:25:40|452.69|450.29|452.45|450.05|452.69|450.29|452.45|450.05|0
1653593150000|2022-05-26 19:25:50|452.69|450.29|453.43|451.03|453.43|451.03|452.69|450.29|0
1653593160000|2022-05-26 19:26:00|453.67|451.27|453.67|451.27|453.67|451.27|452.69|450.29|0
1653593170000|2022-05-26 19:26:10|453.18|450.78|452.69|450.29|453.67|451.27|452.69|450.29|0
1653593180000|2022-05-26 19:26:20|452.45|450.05|452.58|450.18|452.69|450.29|452.45|450.05|0
1653593190000|2022-05-26 19:26:30|452.69|450.29|452.45|450.05|452.69|450.29|452.2|449.8|0
1653593200000|2022-05-26 19:26:40|451.96|449.56|452.2|449.8|452.2|449.8|451.59|449.19|0
1653593210000|2022-05-26 19:26:50|451.71|449.31|452.2|449.8|452.2|449.8|451.71|449.31|0
1653593220000|2022-05-26 19:27:00|452.33|449.93|452.69|450.29|452.94|450.54|452.33|449.93|0
1653593230000|2022-05-26 19:27:10|453.18|450.78|452.69|450.29|453.43|451.03|452.69|450.29|0
1653593240000|2022-05-26 19:27:20|453.18|450.78|453.07|450.67|453.18|450.78|452.94|450.54|0
1653593250000|2022-05-26 19:27:30|452.69|450.29|452.2|449.8|452.69|450.29|451.96|449.56|0
1653593260000|2022-05-26 19:27:40|451.22|448.82|451.47|449.07|451.47|449.07|450.98|448.58|0
1653593270000|2022-05-26 19:27:50|452.2|449.8|451.71|449.31|452.45|450.05|451.71|449.31|0
1653593280000|2022-05-26 19:28:00|450.98|448.58|450.24|447.84|450.98|448.58|450.24|447.84|0
1653593290000|2022-05-26 19:28:10|450|447.6|450.98|448.58|450.98|448.58|450|447.6|0
1653593300000|2022-05-26 19:28:20|450|447.6|450|447.6|450.49|448.09|450|447.6|0
1653593310000|2022-05-26 19:28:30|450.49|448.09|448.77|446.37|450.49|448.09|448.77|446.37|0
1653593320000|2022-05-26 19:28:40|448.03|445.63|448.28|445.88|448.52|446.12|447.79|445.39|0
1653593330000|2022-05-26 19:28:50|447.79|445.39|447.54|445.14|448.52|446.12|447.54|445.14|0
1653593340000|2022-05-26 19:29:00|448.03|445.63|448.03|445.63|448.28|445.88|448.03|445.63|0
1653593350000|2022-05-26 19:29:10|447.79|445.39|446.08|443.68|447.79|445.39|446.08|443.68|0
1653593360000|2022-05-26 19:29:20|446.32|443.92|446.32|443.92|447.05|444.65|446.32|443.92|0
1653593370000|2022-05-26 19:29:30|446.81|444.41|446.81|444.41|446.81|444.41|446.81|444.41|0
1653593380000|2022-05-26 19:29:40|447.3|444.9|447.3|444.9|447.79|445.39|447.3|444.9|0
1653593390000|2022-05-26 19:29:50|446.94|444.54|448.28|445.88|448.28|445.88|446.94|444.54|0
1653593400000|2022-05-26 19:30:00|449.01|446.61|448.28|445.88|449.26|446.86|448.28|445.88|0
1653593410000|2022-05-26 19:30:10|447.79|445.39|446.81|444.41|447.79|445.39|446.81|444.41|0
1653593420000|2022-05-26 19:30:20|445.83|443.43|447.05|444.65|447.05|444.65|445.83|443.43|0
1653593430000|2022-05-26 19:30:30|446.81|444.41|447.05|444.65|447.3|444.9|446.81|444.41|0
1653593440000|2022-05-26 19:30:40|446.32|443.92|447.54|445.14|447.54|445.14|446.32|443.92|0
1653593450000|2022-05-26 19:30:50|447.79|445.39|448.03|445.63|448.03|445.63|447.3|444.9|0
1653593460000|2022-05-26 19:31:00|448.28|445.88|449.26|446.86|449.26|446.86|448.28|445.88|0
1653593470000|2022-05-26 19:31:10|448.52|446.12|449.01|446.61|449.01|446.61|448.28|445.88|0
1653593480000|2022-05-26 19:31:20|449.26|446.86|447.92|445.52|449.26|446.86|447.92|445.52|0
1653593490000|2022-05-26 19:31:30|447.79|445.39|447.54|445.14|447.79|445.39|447.54|445.14|0
1653593500000|2022-05-26 19:31:40|448.03|445.63|447.54|445.14|448.03|445.63|447.18|444.78|0
1653593510000|2022-05-26 19:31:50|447.3|444.9|447.3|444.9|447.3|444.9|446.56|444.16|0
1653593520000|2022-05-26 19:32:00|447.05|444.65|446.32|443.92|447.3|444.9|446.32|443.92|0
1653593530000|2022-05-26 19:32:10|446.56|444.16|447.05|444.65|447.3|444.9|446.56|444.16|0
1653593540000|2022-05-26 19:32:20|447.54|445.14|447.3|444.9|447.54|445.14|446.81|444.41|0
1653593550000|2022-05-26 19:32:30|448.03|445.63|448.28|445.88|448.28|445.88|447.79|445.39|0
1653593560000|2022-05-26 19:32:40|449.26|446.86|449.01|446.61|449.5|447.1|449.01|446.61|0
1653593570000|2022-05-26 19:32:50|448.77|446.37|448.77|446.37|449.01|446.61|448.77|446.37|0
1653593580000|2022-05-26 19:33:00|448.28|445.88|448.52|446.12|448.52|446.12|448.28|445.88|0
1653593590000|2022-05-26 19:33:10|448.77|446.37|449.75|447.35|449.99|447.59|448.77|446.37|0
1653593600000|2022-05-26 19:33:20|449.01|446.61|449.01|446.61|449.01|446.61|448.52|446.12|0
1653593610000|2022-05-26 19:33:30|448.52|446.12|447.05|444.65|448.52|446.12|447.05|444.65|0
1653593620000|2022-05-26 19:33:40|446.81|444.41|447.05|444.65|447.54|445.14|446.81|444.41|0
1653593630000|2022-05-26 19:33:50|447.54|445.14|447.05|444.65|447.54|445.14|447.05|444.65|0
1653593640000|2022-05-26 19:34:00|446.32|443.92|446.32|443.92|446.32|443.92|446.07|443.67|0
1653593650000|2022-05-26 19:34:10|446.07|443.67|446.32|443.92|446.32|443.92|446.07|443.67|0
1653593660000|2022-05-26 19:34:20|446.07|443.67|444.85|442.45|446.07|443.67|444.85|442.45|0
1653593670000|2022-05-26 19:34:30|444.36|441.96|444.98|442.58|445.09|442.69|444.36|441.96|0
1653593680000|2022-05-26 19:34:40|445.58|443.18|446.07|443.67|446.07|443.67|445.34|442.94|0
1653593690000|2022-05-26 19:34:50|446.56|444.16|445.09|442.69|446.56|444.16|445.09|442.69|0
1653593700000|2022-05-26 19:35:00|445.34|442.94|445.34|442.94|445.34|442.94|444.85|442.45|0
1653593710000|2022-05-26 19:35:10|445.83|443.43|445.58|443.18|446.07|443.67|445.58|443.18|0
1653593720000|2022-05-26 19:35:20|446.07|443.67|446.07|443.67|446.07|443.67|445.83|443.43|0
1653593730000|2022-05-26 19:35:30|446.32|443.92|445.58|443.18|446.56|444.16|445.58|443.18|0
1653593740000|2022-05-26 19:35:40|446.07|443.67|446.81|444.41|446.81|444.41|446.07|443.67|0
1653593750000|2022-05-26 19:35:50|447.79|445.39|447.54|445.14|447.79|445.39|447.05|444.65|0
1653593760000|2022-05-26 19:36:00|447.05|444.65|447.79|445.39|448.03|445.63|447.05|444.65|0
1653593770000|2022-05-26 19:36:10|448.03|445.63|448.28|445.88|448.28|445.88|448.03|445.63|0
1653593780000|2022-05-26 19:36:20|448.03|445.63|448.28|445.88|448.41|446.01|447.79|445.39|0
1653593790000|2022-05-26 19:36:30|447.54|445.14|448.28|445.88|448.52|446.12|447.54|445.14|0
1653593800000|2022-05-26 19:36:40|448.03|445.63|447.79|445.39|448.03|445.63|447.54|445.14|0
1653593810000|2022-05-26 19:36:50|447.3|444.9|447.05|444.65|447.3|444.9|446.81|444.41|0
1653593820000|2022-05-26 19:37:00|447.54|445.14|446.32|443.92|447.54|445.14|446.32|443.92|0
1653593830000|2022-05-26 19:37:10|446.07|443.67|446.56|444.16|446.56|444.16|446.07|443.67|0
1653593840000|2022-05-26 19:37:20|446.07|443.67|446.56|444.16|446.56|444.16|446.07|443.67|0
1653593850000|2022-05-26 19:37:30|446.81|444.41|447.05|444.65|447.05|444.65|446.81|444.41|0
1653593860000|2022-05-26 19:37:40|446.56|444.16|446.56|444.16|446.56|444.16|446.32|443.92|0
1653593870000|2022-05-26 19:37:50|447.18|444.78|447.05|444.65|447.3|444.9|446.81|444.41|0
1653593880000|2022-05-26 19:38:00|445.83|443.43|444.11|441.71|445.83|443.43|444.11|441.71|0
1653593890000|2022-05-26 19:38:10|444.85|442.45|444.6|442.2|444.85|442.45|444.36|441.96|0
1653593900000|2022-05-26 19:38:20|444.85|442.45|444.11|441.71|444.85|442.45|444.11|441.71|0
1653593910000|2022-05-26 19:38:30|443.87|441.47|443.87|441.47|443.87|441.47|443.63|441.23|0
1653593920000|2022-05-26 19:38:40|443.38|440.98|443.63|441.23|443.63|441.23|442.4|440|0
1653593930000|2022-05-26 19:38:50|444.36|441.96|444.11|441.71|444.36|441.96|444.11|441.71|0
1653593940000|2022-05-26 19:39:00|444.85|442.45|445.34|442.94|445.34|442.94|444.11|441.71|0
1653593950000|2022-05-26 19:39:10|445.09|442.69|445.09|442.69|445.09|442.69|444.85|442.45|0
1653593960000|2022-05-26 19:39:20|445.34|442.94|445.34|442.94|445.83|443.43|445.34|442.94|0
1653593970000|2022-05-26 19:39:30|445.09|442.69|445.09|442.69|445.58|443.18|445.09|442.69|0
1653593980000|2022-05-26 19:39:40|444.36|441.96|443.38|440.98|444.36|441.96|443.38|440.98|0
1653593990000|2022-05-26 19:39:50|443.14|440.74|442.89|440.49|443.14|440.74|442.65|440.25|0
1653594000000|2022-05-26 19:40:00|443.38|440.98|443.38|440.98|443.38|440.98|443.38|440.98|0
1653594010000|2022-05-26 19:40:10|442.89|440.49|443.63|441.23|443.63|441.23|442.89|440.49|0
1653594020000|2022-05-26 19:40:20|442.89|440.49|441.79|439.39|442.89|440.49|441.67|439.27|0
1653594030000|2022-05-26 19:40:30|442.65|440.25|442.4|440|442.65|440.25|442.16|439.76|0
1653594040000|2022-05-26 19:40:40|442.16|439.76|442.28|439.88|442.28|439.88|442.16|439.76|0
1653594050000|2022-05-26 19:40:50|442.16|439.76|442.28|439.88|442.65|440.25|442.16|439.76|0
1653594060000|2022-05-26 19:41:00|442.65|440.25|441.67|439.27|442.65|440.25|441.67|439.27|0
1653594070000|2022-05-26 19:41:10|442.65|440.25|442.65|440.25|442.89|440.49|442.4|440|0
1653594080000|2022-05-26 19:41:20|442.77|440.37|442.16|439.76|442.77|440.37|441.67|439.27|0
1653594090000|2022-05-26 19:41:30|441.91|439.51|441.67|439.27|441.91|439.51|441.67|439.27|0
1653594100000|2022-05-26 19:41:40|441.18|438.78|441.18|438.78|441.42|439.02|441.18|438.78|0
1653594110000|2022-05-26 19:41:50|440.69|438.29|440.2|437.8|440.69|438.29|440.2|437.8|0
1653594120000|2022-05-26 19:42:00|440.44|438.04|440.69|438.29|440.93|438.53|440.44|438.04|0
1653594130000|2022-05-26 19:42:10|440.44|438.04|440.44|438.04|440.82|438.42|440.44|438.04|0
1653594140000|2022-05-26 19:42:20|440.69|438.29|441.42|439.02|441.42|439.02|440.69|438.29|0
1653594150000|2022-05-26 19:42:30|441.18|438.78|441.18|438.78|441.42|439.02|441.18|438.78|0
1653594160000|2022-05-26 19:42:40|440.69|438.29|440.93|438.53|440.93|438.53|440.69|438.29|0
1653594170000|2022-05-26 19:42:50|441.18|438.78|440.69|438.29|441.18|438.78|440.69|438.29|0
1653594180000|2022-05-26 19:43:00|440.44|438.04|440.44|438.04|440.44|438.04|440.2|437.8|0
1653594190000|2022-05-26 19:43:10|439.71|437.31|438.98|436.58|439.71|437.31|438.98|436.58|0
1653594200000|2022-05-26 19:43:20|439.47|437.07|439.22|436.82|439.71|437.31|439.22|436.82|0
1653594210000|2022-05-26 19:43:30|438.98|436.58|439.47|437.07|439.71|437.31|438.98|436.58|0
1653594220000|2022-05-26 19:43:40|439.22|436.82|438.98|436.58|439.22|436.82|438.98|436.58|0
1653594230000|2022-05-26 19:43:50|438.49|436.09|438.49|436.09|438.49|436.09|438.37|435.97|0
1653594240000|2022-05-26 19:44:00|438|435.6|438.24|435.84|438.24|435.84|437.64|435.24|0
1653594250000|2022-05-26 19:44:10|438.73|436.33|438.49|436.09|438.73|436.33|438.24|435.84|0
1653594260000|2022-05-26 19:44:20|438.98|436.58|438.73|436.33|438.98|436.58|438.73|436.33|0
1653594270000|2022-05-26 19:44:30|438.49|436.09|438.24|435.84|438.49|436.09|438.24|435.84|0
1653594280000|2022-05-26 19:44:40|438|435.6|438|435.6|438.24|435.84|438|435.6|0
1653594290000|2022-05-26 19:44:50|438.24|435.84|437.27|434.87|438.24|435.84|437.27|434.87|0
1653594300000|2022-05-26 19:45:00|436.78|434.38|436.53|434.13|436.78|434.38|436.53|434.13|0
1653594310000|2022-05-26 19:45:10|436.78|434.38|435.8|433.4|436.78|434.38|435.8|433.4|0
1653594320000|2022-05-26 19:45:20|435.56|433.16|435.8|433.4|436.04|433.64|435.56|433.16|0
1653594330000|2022-05-26 19:45:30|436.04|433.64|435.07|432.67|436.04|433.64|435.07|432.67|0
1653594340000|2022-05-26 19:45:40|435.31|432.91|435.8|433.4|435.8|433.4|435.07|432.67|0
1653594350000|2022-05-26 19:45:50|436.04|433.64|439.22|436.82|439.22|436.82|436.04|433.64|0
1653594360000|2022-05-26 19:46:00|438.24|435.84|438.73|436.33|438.73|436.33|438.24|435.84|0
1653594370000|2022-05-26 19:46:10|438.24|435.84|436.29|433.89|438.24|435.84|436.29|433.89|0
1653594380000|2022-05-26 19:46:20|436.53|434.13|436.78|434.38|437.27|434.87|436.53|434.13|0
1653594390000|2022-05-26 19:46:30|436.53|434.13|435.8|433.4|436.53|434.13|435.8|433.4|0
1653594400000|2022-05-26 19:46:40|436.04|433.64|435.8|433.4|436.04|433.64|435.8|433.4|0
1653594410000|2022-05-26 19:46:50|435.56|433.16|436.42|434.02|436.42|434.02|435.56|433.16|0
1653594420000|2022-05-26 19:47:00|436.29|433.89|435.8|433.4|436.29|433.89|435.56|433.16|0
1653594430000|2022-05-26 19:47:10|436.04|433.64|435.8|433.4|436.04|433.64|435.31|432.91|0
1653594440000|2022-05-26 19:47:20|436.04|433.64|437.27|434.87|437.27|434.87|436.04|433.64|0
1653594450000|2022-05-26 19:47:30|437.51|435.11|438|435.6|438|435.6|437.51|435.11|0
1653594460000|2022-05-26 19:47:40|438.73|436.33|438.49|436.09|438.98|436.58|438.49|436.09|0
1653594470000|2022-05-26 19:47:50|437.27|434.87|437.02|434.62|437.27|434.87|436.53|434.13|0
1653594480000|2022-05-26 19:48:00|437.51|435.11|437.51|435.11|438|435.6|437.51|435.11|0
1653594490000|2022-05-26 19:48:10|437.02|434.62|436.78|434.38|437.27|434.87|436.78|434.38|0
1653594500000|2022-05-26 19:48:20|436.53|434.13|436.53|434.13|436.53|434.13|436.29|433.89|0
1653594510000|2022-05-26 19:48:30|436.29|433.89|435.8|433.4|436.29|433.89|435.8|433.4|0
1653594520000|2022-05-26 19:48:40|435.07|432.67|434.82|432.42|435.07|432.67|434.58|432.18|0
1653594530000|2022-05-26 19:48:50|435.07|432.67|434.33|431.93|435.07|432.67|434.09|431.69|0
1653594540000|2022-05-26 19:49:00|434.09|431.69|433.85|431.45|434.09|431.69|433.36|430.96|0
1653594550000|2022-05-26 19:49:10|433.6|431.2|433.85|431.45|433.85|431.45|433.36|430.96|0
1653594560000|2022-05-26 19:49:20|434.09|431.69|433.36|430.96|434.09|431.69|433.36|430.96|0
1653594570000|2022-05-26 19:49:30|433.6|431.2|433.6|431.2|433.6|431.2|433.36|430.96|0
1653594580000|2022-05-26 19:49:40|433.11|430.71|433.36|430.96|433.36|430.96|433.11|430.71|0
1653594590000|2022-05-26 19:49:50|433.85|431.45|433.11|430.71|433.85|431.45|433.11|430.71|0
1653594600000|2022-05-26 19:50:00|430.67|428.27|432.38|429.98|432.38|429.98|430.43|428.03|0
1653594610000|2022-05-26 19:50:10|432.14|429.74|434.09|431.69|434.58|432.18|432.14|429.74|0
1653594620000|2022-05-26 19:50:20|433.85|431.45|433.36|430.96|434.58|432.18|433.36|430.96|0
1653594630000|2022-05-26 19:50:30|434.09|431.69|437.02|434.62|437.27|434.87|434.09|431.69|0
1653594640000|2022-05-26 19:50:40|436.78|434.38|435.56|433.16|436.78|434.38|435.56|433.16|0
1653594650000|2022-05-26 19:50:50|435.31|432.91|435.56|433.16|435.8|433.4|435.31|432.91|0
1653594660000|2022-05-26 19:51:00|436.29|433.89|437.27|434.87|437.27|434.87|435.8|433.4|0
1653594670000|2022-05-26 19:51:10|437.89|435.49|439.12|436.72|439.12|436.72|437.89|435.49|0
1653594680000|2022-05-26 19:51:20|438.87|436.47|438.63|436.23|438.87|436.47|437.89|435.49|0
1653594690000|2022-05-26 19:51:30|439.12|436.72|439.12|436.72|439.12|436.72|438.87|436.47|0
1653594700000|2022-05-26 19:51:40|438.63|436.23|438.63|436.23|438.63|436.23|437.89|435.49|0
1653594710000|2022-05-26 19:51:50|438.27|435.87|439.36|436.96|439.36|436.96|438.27|435.87|0
1653594720000|2022-05-26 19:52:00|440.22|437.82|440.83|438.43|440.83|438.43|440.22|437.82|0
1653594730000|2022-05-26 19:52:10|440.34|437.94|440.59|438.19|441.32|438.92|440.34|437.94|0
1653594740000|2022-05-26 19:52:20|441.08|438.68|440.1|437.7|441.32|438.92|440.1|437.7|0
1653594750000|2022-05-26 19:52:30|439.85|437.45|438.14|435.74|439.85|437.45|438.14|435.74|0
1653594760000|2022-05-26 19:52:40|437.65|435.25|437.16|434.76|437.65|435.25|436.67|434.27|0
1653594770000|2022-05-26 19:52:50|437.65|435.25|438.87|436.47|438.87|436.47|437.65|435.25|0
1653594780000|2022-05-26 19:53:00|437.89|435.49|439.12|436.72|439.12|436.72|437.89|435.49|0
1653594790000|2022-05-26 19:53:10|439.36|436.96|438.87|436.47|439.36|436.96|438.87|436.47|0
1653594800000|2022-05-26 19:53:20|439.12|436.72|439.12|436.72|439.12|436.72|438.87|436.47|0
1653594810000|2022-05-26 19:53:30|438.63|436.23|438.87|436.47|439.36|436.96|438.63|436.23|0
1653594820000|2022-05-26 19:53:40|439.61|437.21|439.61|437.21|439.61|437.21|439.61|437.21|0
1653594830000|2022-05-26 19:53:50|439.85|437.45|440.34|437.94|440.83|438.43|439.85|437.45|0
1653594840000|2022-05-26 19:54:00|440.59|438.19|441.81|439.41|441.81|439.41|440.59|438.19|0
1653594850000|2022-05-26 19:54:10|442.06|439.66|441.57|439.17|442.06|439.66|441.08|438.68|0
1653594860000|2022-05-26 19:54:20|441.81|439.41|440.59|438.19|441.81|439.41|440.34|437.94|0
1653594870000|2022-05-26 19:54:30|440.83|438.43|440.59|438.19|440.83|438.43|440.59|438.19|0
1653594880000|2022-05-26 19:54:40|439.61|437.21|442.54|440.14|442.54|440.14|439.61|437.21|0
1653594890000|2022-05-26 19:54:50|442.79|440.39|444.5|442.1|444.5|442.1|442.79|440.39|0
1653594900000|2022-05-26 19:55:00|445.24|442.84|443.28|440.88|445.24|442.84|443.28|440.88|0
1653594910000|2022-05-26 19:55:10|443.03|440.63|444.26|441.86|444.26|441.86|442.79|440.39|0
1653594920000|2022-05-26 19:55:20|443.77|441.37|443.77|441.37|444.26|441.86|443.77|441.37|0
1653594930000|2022-05-26 19:55:30|443.28|440.88|444.75|442.35|444.75|442.35|443.28|440.88|0
1653594940000|2022-05-26 19:55:40|444.5|442.1|444.5|442.1|444.99|442.59|444.5|442.1|0
1653594950000|2022-05-26 19:55:50|445.49|443.09|445.73|443.33|445.73|443.33|445.12|442.72|0
1653594960000|2022-05-26 19:56:00|446.22|443.82|445.73|443.33|446.47|444.07|445.73|443.33|0
1653594970000|2022-05-26 19:56:10|444.99|442.59|445.24|442.84|445.24|442.84|444.5|442.1|0
1653594980000|2022-05-26 19:56:20|445.48|443.08|444.75|442.35|445.48|443.08|444.75|442.35|0
1653594990000|2022-05-26 19:56:30|444.5|442.1|445.24|442.84|445.24|442.84|444.26|441.86|0
1653595000000|2022-05-26 19:56:40|444.75|442.35|445.61|443.21|445.73|443.33|444.75|442.35|0
1653595010000|2022-05-26 19:56:50|445.73|443.33|445.98|443.58|445.98|443.58|445.73|443.33|0
1653595020000|2022-05-26 19:57:00|446.1|443.7|446.96|444.56|446.96|444.56|446.1|443.7|0
1653595030000|2022-05-26 19:57:10|448.18|445.78|449.16|446.76|449.16|446.76|448.18|445.78|0
1653595040000|2022-05-26 19:57:20|449.41|447.01|449.65|447.25|449.65|447.25|449.16|446.76|0
1653595050000|2022-05-26 19:57:30|449.16|446.76|449.9|447.5|449.9|447.5|449.16|446.76|0
1653595060000|2022-05-26 19:57:40|450.14|447.74|448.43|446.03|450.14|447.74|448.43|446.03|0
1653595070000|2022-05-26 19:57:50|447.94|445.54|447.94|445.54|448.18|445.78|447.94|445.54|0
1653595080000|2022-05-26 19:58:00|448.55|446.15|449.41|447.01|449.41|447.01|448.55|446.15|0
1653595090000|2022-05-26 19:58:10|447.69|445.29|447.2|444.8|447.69|445.29|447.2|444.8|0
1653595100000|2022-05-26 19:58:20|447.57|445.17|447.45|445.05|447.94|445.54|447.45|445.05|0
1653595110000|2022-05-26 19:58:30|447.2|444.8|447.45|445.05|448.18|445.78|447.2|444.8|0
1653595120000|2022-05-26 19:58:40|447.69|445.29|447.45|445.05|447.94|445.54|447.45|445.05|0
1653595130000|2022-05-26 19:58:50|446.96|444.56|446.71|444.31|446.96|444.56|446.47|444.07|0
1653595140000|2022-05-26 19:59:00|447.69|445.29|447.45|445.05|447.69|445.29|447.2|444.8|0
1653595150000|2022-05-26 19:59:10|446.71|444.31|447.45|445.05|447.69|445.29|446.47|444.07|0
1653595160000|2022-05-26 19:59:20|447.2|444.8|446.47|444.07|447.94|445.54|446.47|444.07|0
1653595170000|2022-05-26 19:59:30|447.45|445.05|447.69|445.29|447.94|445.54|446.96|444.56|0
1653595180000|2022-05-26 19:59:40|447.2|444.8|446.1|443.7|447.2|444.8|446.1|443.7|0
1653595190000|2022-05-26 19:59:50|445.12|442.72|447.94|445.54|447.94|445.54|444.5|442.1|0
1653595200000|2022-05-26 20:00:00|447.2|444.8|449.05|446.65|449.05|446.65|447.2|444.8|0
1653595210000|2022-05-26 20:00:10|449.65|447.25|448.67|446.27|449.9|447.5|448.67|446.27|0
1653595220000|2022-05-26 20:00:20|448.43|446.03|448.43|446.03|448.43|446.03|447.94|445.54|0
1653595230000|2022-05-26 20:00:30|448.67|446.27|448.67|446.27|448.92|446.52|448.67|446.27|0
1653595240000|2022-05-26 20:00:40|448.92|446.52|448.67|446.27|449.04|446.64|448.43|446.03|0
1653595250000|2022-05-26 20:00:50|448.43|446.03|448.43|446.03|448.43|446.03|448.18|445.78|0
1653595260000|2022-05-26 20:01:00|448.18|445.78|448.92|446.52|448.92|446.52|448.18|445.78|0
1653595270000|2022-05-26 20:01:10|449.04|446.64|449.65|447.25|449.65|447.25|448.92|446.52|0
1653595280000|2022-05-26 20:01:20|450.14|447.74|450.63|448.23|450.63|448.23|450.14|447.74|0
1653595290000|2022-05-26 20:01:30|450.88|448.48|450.63|448.23|450.88|448.48|450.63|448.23|0
1653595300000|2022-05-26 20:01:40|450.39|447.99|449.9|447.5|450.39|447.99|449.9|447.5|0
1653595310000|2022-05-26 20:01:50|449.65|447.25|449.41|447.01|449.65|447.25|449.41|447.01|0
1653595320000|2022-05-26 20:02:00|449.65|447.25|449.65|447.25|449.65|447.25|449.65|447.25|0
1653595330000|2022-05-26 20:02:10|449.41|447.01|449.65|447.25|449.65|447.25|449.41|447.01|0
1653595340000|2022-05-26 20:02:20|449.9|447.5|449.59|447.19|449.9|447.5|449.59|447.19|0
1653595350000|2022-05-26 20:02:30|449.1|446.7|449.1|446.7|449.1|446.7|449.1|446.7|0
1653595360000|2022-05-26 20:02:40|448.85|446.45|449.34|446.94|449.34|446.94|448.85|446.45|0
1653595370000|2022-05-26 20:02:50|449.1|446.7|450.08|447.68|450.08|447.68|449.1|446.7|0
1653595380000|2022-05-26 20:03:00|450.32|447.92|450.32|447.92|450.57|448.17|450.32|447.92|0
1653595390000|2022-05-26 20:03:10|450.08|447.68|450.08|447.68|450.08|447.68|449.47|447.07|0
1653595400000|2022-05-26 20:03:20|450.57|448.17|450.57|448.17|450.81|448.41|450.57|448.17|0
1653595410000|2022-05-26 20:03:30|450.81|448.41|451.31|448.91|451.31|448.91|450.81|448.41|0
1653595420000|2022-05-26 20:03:40|451.55|449.15|451.55|449.15|451.55|449.15|451.55|449.15|0
1653595430000|2022-05-26 20:03:50|451.8|449.4|450.81|448.41|451.8|449.4|450.81|448.41|0
1653595440000|2022-05-26 20:04:00|450.32|447.92|450.08|447.68|450.32|447.92|450.08|447.68|0
1653595450000|2022-05-26 20:04:10|450.32|447.92|450.81|448.41|450.81|448.41|450.32|447.92|0
1653595460000|2022-05-26 20:04:20|451.06|448.66|450.81|448.41|451.06|448.66|450.81|448.41|0
1653595470000|2022-05-26 20:04:30|451.55|449.15|451.8|449.4|451.8|449.4|451.55|449.15|0
1653595480000|2022-05-26 20:04:40|451.68|449.28|451.8|449.4|451.8|449.4|451.55|449.15|0
1653595490000|2022-05-26 20:04:50|452.04|449.64|452.04|449.64|452.04|449.64|452.04|449.64|0
1653595500000|2022-05-26 20:05:00|452.29|449.89|453.52|451.12|453.52|451.12|452.29|449.89|0
1653595510000|2022-05-26 20:05:10|453.27|450.87|453.27|450.87|453.27|450.87|453.27|450.87|0
1653595520000|2022-05-26 20:05:20|453.52|451.12|454.25|451.85|454.25|451.85|453.52|451.12|0
1653595530000|2022-05-26 20:05:30|454.75|452.35|454.75|452.35|454.75|452.35|454.75|452.35|0
1653595540000|2022-05-26 20:05:40|454.99|452.59|454.99|452.59|454.99|452.59|454.99|452.59|0
1653595550000|2022-05-26 20:05:50|455.48|453.08|455.24|452.84|455.73|453.33|455.24|452.84|0
1653595560000|2022-05-26 20:06:00|454.99|452.59|454.5|452.1|454.99|452.59|454.5|452.1|0
1653595570000|2022-05-26 20:06:10|454.25|451.85|454.01|451.61|454.25|451.85|453.76|451.36|0
1653595580000|2022-05-26 20:06:20|454.5|452.1|454.5|452.1|454.75|452.35|454.5|452.1|0
1653595590000|2022-05-26 20:06:30|454.01|451.61|454.5|452.1|454.5|452.1|454.01|451.61|0
1653595600000|2022-05-26 20:06:40|454.25|451.85|453.52|451.12|454.25|451.85|453.52|451.12|0
1653595610000|2022-05-26 20:06:50|454.01|451.61|454.25|451.85|454.63|452.23|454.01|451.61|0
1653595620000|2022-05-26 20:07:00|454.01|451.61|454.01|451.61|454.5|452.1|454.01|451.61|0
1653595630000|2022-05-26 20:07:10|454.25|451.85|454.25|451.85|454.25|451.85|454.25|451.85|0
1653595640000|2022-05-26 20:07:20|454.01|451.61|454.01|451.61|454.25|451.85|454.01|451.61|0
1653595650000|2022-05-26 20:07:30|453.52|451.12|453.27|450.87|453.52|451.12|453.27|450.87|0
1653595660000|2022-05-26 20:07:40|453.03|450.63|453.03|450.63|453.03|450.63|453.03|450.63|0
1653595670000|2022-05-26 20:07:50|452.78|450.38|453.03|450.63|453.03|450.63|452.53|450.13|0
1653595680000|2022-05-26 20:08:00|452.53|450.13|453.27|450.87|453.27|450.87|452.53|450.13|0
1653595690000|2022-05-26 20:08:10|452.78|450.38|452.78|450.38|452.78|450.38|452.53|450.13|0
1653595700000|2022-05-26 20:08:20|453.03|450.63|453.27|450.87|453.27|450.87|453.03|450.63|0
1653595710000|2022-05-26 20:08:30|453.52|451.12|454.01|451.61|454.01|451.61|453.52|451.12|0
1653595720000|2022-05-26 20:08:40|454.25|451.85|454.75|452.35|454.75|452.35|454.25|451.85|0
1653595730000|2022-05-26 20:08:50|454.5|452.1|454.99|452.59|454.99|452.59|454.5|452.1|0
1653595740000|2022-05-26 20:09:00|454.75|452.35|454.75|452.35|454.99|452.59|454.5|452.1|0
1653595750000|2022-05-26 20:09:10|454.5|452.1|454.01|451.61|454.5|452.1|454.01|451.61|0
1653595760000|2022-05-26 20:09:20|453.76|451.36|454.25|451.85|454.25|451.85|453.76|451.36|0
1653595770000|2022-05-26 20:09:30|453.27|450.87|453.52|451.12|453.64|451.24|453.27|450.87|0
1653595780000|2022-05-26 20:09:40|453.76|451.36|453.52|451.12|453.76|451.36|453.52|451.12|0
1653595790000|2022-05-26 20:09:50|453.76|451.36|453.52|451.12|453.76|451.36|453.52|451.12|0
1653595800000|2022-05-26 20:10:00|453.02|450.62|453.02|450.62|453.02|450.62|453.02|450.62|0
1653595810000|2022-05-26 20:10:10|452.78|450.38|453.27|450.87|453.27|450.87|452.53|450.13|0
1653595820000|2022-05-26 20:10:20|453.02|450.62|452.78|450.38|453.02|450.62|452.78|450.38|0
1653595830000|2022-05-26 20:10:30|452.66|450.26|452.29|449.89|452.66|450.26|452.29|449.89|0
1653595840000|2022-05-26 20:10:40|452.04|449.64|452.29|449.89|452.29|449.89|452.04|449.64|0
1653595850000|2022-05-26 20:10:50|452.17|449.77|452.29|449.89|452.29|449.89|452.04|449.64|0
1653595860000|2022-05-26 20:11:00|452.53|450.13|452.53|450.13|452.66|450.26|452.53|450.13|0
1653595870000|2022-05-26 20:11:10|452.78|450.38|452.91|450.51|452.91|450.51|452.53|450.13|0
1653595880000|2022-05-26 20:11:20|453.27|450.87|453.02|450.62|453.27|450.87|452.91|450.51|0
1653595890000|2022-05-26 20:11:30|453.27|450.87|453.02|450.62|453.27|450.87|453.02|450.62|0
1653595900000|2022-05-26 20:11:40|452.91|450.51|452.78|450.38|452.91|450.51|452.78|450.38|0
1653595910000|2022-05-26 20:11:50|452.53|450.13|452.53|450.13|452.53|450.13|452.53|450.13|0
1653595920000|2022-05-26 20:12:00|452.66|450.26|452.53|450.13|452.66|450.26|452.53|450.13|0
1653595930000|2022-05-26 20:12:10|452.66|450.26|452.29|449.89|452.66|450.26|452.29|449.89|0
1653595940000|2022-05-26 20:12:20|452.66|450.26|453.02|450.62|453.02|450.62|452.66|450.26|0
1653595950000|2022-05-26 20:12:30|452.78|450.38|452.53|450.13|453.02|450.62|452.53|450.13|0
1653595960000|2022-05-26 20:12:40|452.78|450.38|452.78|450.38|452.78|450.38|452.78|450.38|0
1653595970000|2022-05-26 20:12:50|453.52|451.12|453.27|450.87|453.52|451.12|453.27|450.87|0
1653595980000|2022-05-26 20:13:00|453.52|451.12|453.52|451.12|453.52|451.12|453.27|450.87|0
1653595990000|2022-05-26 20:13:10|453.4|451|453.27|450.87|453.4|451|453.02|450.62|0
1653596000000|2022-05-26 20:13:20|453.4|451|453.27|450.87|453.4|451|453.02|450.62|0
1653596010000|2022-05-26 20:13:30|453.02|450.62|453.02|450.62|453.27|450.87|453.02|450.62|0
1653596020000|2022-05-26 20:13:40|453.27|450.87|453.76|451.36|453.76|451.36|453.27|450.87|0
1653596030000|2022-05-26 20:13:50|454.01|451.61|454.25|451.85|454.25|451.85|454.01|451.61|0
1653596040000|2022-05-26 20:14:00|454.5|452.1|453.4|451|454.5|452.1|453.4|451|0
1653596050000|2022-05-26 20:14:10|453.52|451.12|453.76|451.36|453.76|451.36|453.52|451.12|0
1653596060000|2022-05-26 20:14:20|454.25|451.85|454.5|452.1|454.5|452.1|454.25|451.85|0
1653596070000|2022-05-26 20:14:30|454.25|451.85|454.63|452.23|454.63|452.23|454.25|451.85|0
1653596080000|2022-05-26 20:14:40|454.38|451.98|454.25|451.85|454.5|452.1|454.01|451.61|0
1653596090000|2022-05-26 20:14:50|454.01|451.61|454.01|451.61|454.25|451.85|454.01|451.61|0
1653596110000|2022-05-26 20:15:10|454.74|451.86|454|451.12|454.74|451.86|454|451.12|0
1653596120000|2022-05-26 20:15:20|453.51|450.63|454|451.12|454|451.12|453.51|450.63|0
1653596130000|2022-05-26 20:15:30|454.49|451.61|453.76|450.88|454.49|451.61|453.76|450.88|0
1653596140000|2022-05-26 20:15:40|453.51|450.63|453.76|450.88|453.76|450.88|453.51|450.63|0
1653596150000|2022-05-26 20:15:50|454.49|451.61|454.25|451.37|454.49|451.61|454|451.12|0
1653596160000|2022-05-26 20:16:00|453.88|451|453.64|450.76|453.88|451|453.64|450.76|0
1653596170000|2022-05-26 20:16:10|453.51|450.63|453.39|450.51|453.51|450.63|453.26|450.38|0
1653596180000|2022-05-26 20:16:20|453.26|450.38|453.02|450.14|453.26|450.38|453.02|450.14|0
1653596190000|2022-05-26 20:16:30|452.77|449.89|452.04|449.16|452.77|449.89|452.04|449.16|0
1653596200000|2022-05-26 20:16:40|452.28|449.4|452.04|449.16|452.28|449.4|452.04|449.16|0
1653596210000|2022-05-26 20:16:50|451.79|448.91|452.04|449.16|452.04|449.16|451.79|448.91|0
1653596220000|2022-05-26 20:17:00|451.79|448.91|452.04|449.16|452.04|449.16|451.79|448.91|0
1653596230000|2022-05-26 20:17:10|452.16|449.28|452.77|449.89|452.77|449.89|452.16|449.28|0
1653596240000|2022-05-26 20:17:20|452.41|449.53|452.16|449.28|452.53|449.65|452.16|449.28|0
1653596250000|2022-05-26 20:17:30|452.28|449.4|452.28|449.4|452.53|449.65|452.04|449.16|0
1653596260000|2022-05-26 20:17:40|452.04|449.16|452.04|449.16|452.04|449.16|451.79|448.91|0
1653596270000|2022-05-26 20:17:50|452.28|449.4|452.04|449.16|452.28|449.4|452.04|449.16|0
1653596280000|2022-05-26 20:18:00|452.28|449.4|452.53|449.65|452.53|449.65|452.04|449.16|0
1653596290000|2022-05-26 20:18:10|452.9|450.02|452.77|449.89|452.9|450.02|452.77|449.89|0
1653596300000|2022-05-26 20:18:20|452.53|449.65|452.77|449.89|453.02|450.14|452.53|449.65|0
1653596310000|2022-05-26 20:18:30|453.26|450.38|453.51|450.63|453.51|450.63|453.26|450.38|0
1653596320000|2022-05-26 20:18:40|453.26|450.38|453.02|450.14|453.26|450.38|453.02|450.14|0
1653596330000|2022-05-26 20:18:50|452.77|449.89|452.77|449.89|453.26|450.38|452.77|449.89|0
1653596340000|2022-05-26 20:19:00|453.26|450.38|453.02|450.14|453.26|450.38|452.77|449.89|0
1653596350000|2022-05-26 20:19:10|452.77|449.89|453.76|450.88|453.76|450.88|452.77|449.89|0
1653596360000|2022-05-26 20:19:20|453.64|450.76|453.88|451|454|451.12|453.64|450.76|0
1653596370000|2022-05-26 20:19:30|453.51|450.63|453.51|450.63|453.76|450.88|453.51|450.63|0
1653596380000|2022-05-26 20:19:40|453.64|450.76|453.76|450.88|453.76|450.88|453.64|450.76|0
1653596390000|2022-05-26 20:19:50|453.88|451|453.76|450.88|453.88|451|453.51|450.63|0
1653596400000|2022-05-26 20:20:00|453.88|451|453.88|451|453.88|451|453.76|450.88|0
1653596410000|2022-05-26 20:20:10|453.76|450.88|453.76|450.88|453.76|450.88|453.51|450.63|0
1653596420000|2022-05-26 20:20:20|454|451.12|453.75|450.87|454|451.12|453.51|450.63|0
1653596430000|2022-05-26 20:20:30|454|451.12|453.88|451|454|451.12|453.88|451|0
1653596440000|2022-05-26 20:20:40|453.51|450.63|453.02|450.14|453.51|450.63|453.02|450.14|0
1653596450000|2022-05-26 20:20:50|453.15|450.27|453.15|450.27|453.15|450.27|453.15|450.27|0
1653596460000|2022-05-26 20:21:00|453.75|450.87|453.51|450.63|453.75|450.87|453.26|450.38|0
1653596470000|2022-05-26 20:21:10|453.75|450.87|453.75|450.87|453.75|450.87|453.75|450.87|0
1653596480000|2022-05-26 20:21:20|452.77|449.89|453.02|450.14|453.02|450.14|452.77|449.89|0
1653596490000|2022-05-26 20:21:30|453.26|450.38|453.39|450.51|453.39|450.51|453.26|450.38|0
1653596500000|2022-05-26 20:21:40|453.51|450.63|453.02|450.14|453.51|450.63|453.02|450.14|0
1653596510000|2022-05-26 20:21:50|453.15|450.27|453.15|450.27|453.15|450.27|453.15|450.27|0
1653596520000|2022-05-26 20:22:00|453.26|450.38|453.51|450.63|453.51|450.63|453.26|450.38|0
1653596530000|2022-05-26 20:22:10|453.75|450.87|453.75|450.87|453.75|450.87|453.75|450.87|0
1653596540000|2022-05-26 20:22:20|453.88|451|453.88|451|453.88|451|453.88|451|0
1653596550000|2022-05-26 20:22:30|454|451.12|453.75|450.87|454|451.12|453.75|450.87|0
1653596560000|2022-05-26 20:22:40|453.51|450.63|453.75|450.87|453.75|450.87|453.51|450.63|0
1653596570000|2022-05-26 20:22:50|453.51|450.63|453.75|450.87|453.75|450.87|453.51|450.63|0
1653596580000|2022-05-26 20:23:00|454|451.12|454|451.12|454|451.12|453.88|451|0
1653596590000|2022-05-26 20:23:10|453.88|451|453.75|450.87|453.88|451|453.75|450.87|0
1653596600000|2022-05-26 20:23:20|453.64|450.76|453.75|450.87|453.75|450.87|453.64|450.76|0
1653596610000|2022-05-26 20:23:30|453.64|450.76|453.88|451|453.88|451|453.64|450.76|0
1653596620000|2022-05-26 20:23:40|454|451.12|453.88|451|454|451.12|453.75|450.87|0
1653596630000|2022-05-26 20:23:50|453.75|450.87|454.25|451.37|454.25|451.37|453.51|450.63|0
1653596640000|2022-05-26 20:24:00|454|451.12|454.25|451.37|454.25|451.37|454|451.12|0
1653596660000|2022-05-26 20:24:20|454|451.12|454.25|451.37|454.25|451.37|454|451.12|0
1653596680000|2022-05-26 20:24:40|454.49|451.61|454.25|451.37|454.49|451.61|454.25|451.37|0
1653596690000|2022-05-26 20:24:50|454.49|451.61|454.37|451.49|454.49|451.61|454.37|451.49|0
1653596700000|2022-05-26 20:25:00|454.49|451.61|453.75|450.87|454.49|451.61|453.75|450.87|0
1653596710000|2022-05-26 20:25:10|453.51|450.63|453.51|450.63|453.51|450.63|453.51|450.63|0
1653596720000|2022-05-26 20:25:20|454.25|451.37|453.51|450.63|454.25|451.37|453.51|450.63|0
1653596730000|2022-05-26 20:25:30|453.26|450.38|454|451.12|454|451.12|453.26|450.38|0
1653596740000|2022-05-26 20:25:40|453.75|450.87|453.75|450.87|453.75|450.87|453.51|450.63|0
1653596750000|2022-05-26 20:25:50|453.51|450.63|454.25|451.37|454.25|451.37|453.39|450.51|0
1653596760000|2022-05-26 20:26:00|454.49|451.61|454.49|451.61|454.49|451.61|454.49|451.61|0
1653596770000|2022-05-26 20:26:10|454.25|451.37|454|451.12|454.25|451.37|454|451.12|0
1653596780000|2022-05-26 20:26:20|453.88|451|453.75|450.87|453.88|451|453.51|450.63|0
1653596790000|2022-05-26 20:26:30|454|451.12|453.75|450.87|454|451.12|453.75|450.87|0
1653596800000|2022-05-26 20:26:40|453.51|450.63|454.49|451.61|454.49|451.61|453.51|450.63|0
1653596810000|2022-05-26 20:26:50|454.13|451.25|454|451.12|454.13|451.25|453.75|450.87|0
1653596820000|2022-05-26 20:27:00|453.88|451|453.75|450.87|453.88|451|453.75|450.87|0
1653596830000|2022-05-26 20:27:10|453.88|451|454|451.12|454|451.12|453.88|451|0
1653596840000|2022-05-26 20:27:20|453.75|450.87|453.51|450.63|453.75|450.87|453.51|450.63|0
1653596850000|2022-05-26 20:27:30|453.75|450.87|453.64|450.76|453.75|450.87|453.51|450.63|0
1653596860000|2022-05-26 20:27:40|453.75|450.87|453.75|450.87|453.75|450.87|453.75|450.87|0
1653596870000|2022-05-26 20:27:50|453.51|450.63|454|451.12|454|451.12|453.51|450.63|0
1653596880000|2022-05-26 20:28:00|453.75|450.87|454|451.12|454|451.12|453.75|450.87|0
1653596890000|2022-05-26 20:28:10|453.75|450.87|454|451.12|454|451.12|453.75|450.87|0
1653596910000|2022-05-26 20:28:30|454.13|451.25|454|451.12|454.25|451.37|454|451.12|0
1653596920000|2022-05-26 20:28:40|453.75|450.87|453.75|450.87|453.75|450.87|453.75|450.87|0
1653596930000|2022-05-26 20:28:50|453.26|450.38|453.26|450.38|453.26|450.38|453.26|450.38|0
1653596940000|2022-05-26 20:29:00|452.77|449.89|452.53|449.65|452.77|449.89|452.53|449.65|0
1653596950000|2022-05-26 20:29:10|452.77|449.89|453.26|450.38|453.26|450.38|452.77|449.89|0
1653596960000|2022-05-26 20:29:20|453.02|450.14|453.26|450.38|453.26|450.38|453.02|450.14|0
1653596970000|2022-05-26 20:29:30|453.39|450.51|453.26|450.38|453.39|450.51|453.02|450.14|0
1653596980000|2022-05-26 20:29:40|453.02|450.14|453.02|450.14|453.14|450.26|453.02|450.14|0
1653596990000|2022-05-26 20:29:50|453.14|450.26|453.02|450.14|453.26|450.38|453.02|450.14|0
1653597000000|2022-05-26 20:30:00|453.26|450.38|453.02|450.14|453.26|450.38|453.02|450.14|0
1653597010000|2022-05-26 20:30:10|453.26|450.38|453.26|450.38|453.26|450.38|453.26|450.38|0
1653597020000|2022-05-26 20:30:20|453.14|450.26|453.02|450.14|453.26|450.38|453.02|450.14|0
1653597030000|2022-05-26 20:30:30|453.26|450.38|452.77|449.89|453.26|450.38|452.77|449.89|0
1653597040000|2022-05-26 20:30:40|453.02|450.14|453.02|450.14|453.02|450.14|453.02|450.14|0
1653597050000|2022-05-26 20:30:50|452.77|449.89|453.26|450.38|453.26|450.38|452.77|449.89|0
1653597060000|2022-05-26 20:31:00|453.51|450.63|453.75|450.87|453.75|450.87|453.51|450.63|0
1653597070000|2022-05-26 20:31:10|453.51|450.63|453.26|450.38|453.64|450.76|453.26|450.38|0
1653597080000|2022-05-26 20:31:20|453.51|450.63|453.51|450.63|453.51|450.63|453.26|450.38|0
1653597090000|2022-05-26 20:31:30|453.26|450.38|453.51|450.63|453.51|450.63|453.26|450.38|0
1653597100000|2022-05-26 20:31:40|453.26|450.38|453.26|450.38|453.26|450.38|453.26|450.38|0
1653597110000|2022-05-26 20:31:50|453.14|450.26|453.02|450.14|453.14|450.26|453.02|450.14|0
1653597120000|2022-05-26 20:32:00|453.26|450.38|453.26|450.38|453.51|450.63|453.26|450.38|0
1653597130000|2022-05-26 20:32:10|453.51|450.63|452.77|449.89|453.51|450.63|452.77|449.89|0
1653597140000|2022-05-26 20:32:20|452.52|449.64|452.52|449.64|452.77|449.89|452.52|449.64|0
1653597170000|2022-05-26 20:32:50|452.77|449.89|452.65|449.77|452.77|449.89|452.52|449.64|0
1653597180000|2022-05-26 20:33:00|452.77|449.89|452.65|449.77|452.77|449.89|452.65|449.77|0
1653597190000|2022-05-26 20:33:10|452.77|449.89|452.52|449.64|452.77|449.89|452.52|449.64|0
1653597220000|2022-05-26 20:33:40|452.77|449.89|452.77|449.89|452.77|449.89|452.77|449.89|0
1653597230000|2022-05-26 20:33:50|452.65|449.77|452.65|449.77|452.65|449.77|452.65|449.77|0
1653597240000|2022-05-26 20:34:00|453.02|450.14|452.77|449.89|453.02|450.14|452.77|449.89|0
1653597250000|2022-05-26 20:34:10|453.02|450.14|452.52|449.64|453.02|450.14|452.52|449.64|0
1653597260000|2022-05-26 20:34:20|452.28|449.4|452.28|449.4|452.28|449.4|452.28|449.4|0
1653597270000|2022-05-26 20:34:30|452.03|449.15|452.03|449.15|452.03|449.15|452.03|449.15|0
1653597280000|2022-05-26 20:34:40|451.92|449.04|452.03|449.15|452.03|449.15|451.92|449.04|0
1653597290000|2022-05-26 20:34:50|452.16|449.28|452.03|449.15|452.16|449.28|452.03|449.15|0
1653597300000|2022-05-26 20:35:00|452.28|449.4|452.16|449.28|452.28|449.4|452.16|449.28|0
1653597310000|2022-05-26 20:35:10|452.03|449.15|452.28|449.4|452.28|449.4|451.79|448.91|0
1653597320000|2022-05-26 20:35:20|452.52|449.64|452.41|449.53|452.52|449.64|452.28|449.4|0
1653597330000|2022-05-26 20:35:30|452.28|449.4|452.28|449.4|452.28|449.4|452.28|449.4|0
1653597350000|2022-05-26 20:35:50|452.41|449.53|452.28|449.4|452.52|449.64|452.28|449.4|0
1653597360000|2022-05-26 20:36:00|452.03|449.15|452.52|449.64|452.52|449.64|452.03|449.15|0
1653597370000|2022-05-26 20:36:10|452.65|449.77|452.77|449.89|452.77|449.89|452.65|449.77|0
1653597380000|2022-05-26 20:36:20|452.65|449.77|452.77|449.89|452.77|449.89|452.52|449.64|0
1653597390000|2022-05-26 20:36:30|452.65|449.77|452.65|449.77|452.65|449.77|452.65|449.77|0
1653597400000|2022-05-26 20:36:40|452.77|449.89|452.77|449.89|452.77|449.89|452.77|449.89|0
1653597410000|2022-05-26 20:36:50|452.52|449.64|452.52|449.64|452.52|449.64|452.52|449.64|0
1653597420000|2022-05-26 20:37:00|452.65|449.77|452.52|449.64|452.65|449.77|452.52|449.64|0
1653597430000|2022-05-26 20:37:10|452.28|449.4|452.28|449.4|452.28|449.4|452.28|449.4|0
1653597460000|2022-05-26 20:37:40|452.03|449.15|451.79|448.91|452.03|449.15|451.79|448.91|0
1653597470000|2022-05-26 20:37:50|452.03|449.15|452.03|449.15|452.03|449.15|452.03|449.15|0
1653597480000|2022-05-26 20:38:00|452.28|449.4|452.16|449.28|452.28|449.4|452.03|449.15|0
1653597490000|2022-05-26 20:38:10|452.03|449.15|452.03|449.15|452.03|449.15|452.03|449.15|0
1653597520000|2022-05-26 20:38:40|452.28|449.4|452.41|449.53|452.52|449.64|452.28|449.4|0
1653597530000|2022-05-26 20:38:50|452.28|449.4|452.52|449.64|452.52|449.64|452.28|449.4|0
1653597540000|2022-05-26 20:39:00|452.28|449.4|452.28|449.4|452.28|449.4|452.28|449.4|0
1653597570000|2022-05-26 20:39:30|452.16|449.28|452.03|449.15|452.16|449.28|452.03|449.15|0
1653597590000|2022-05-26 20:39:50|452.16|449.28|452.03|449.15|452.28|449.4|452.03|449.15|0
1653597600000|2022-05-26 20:40:00|452.28|449.4|452.03|449.15|452.28|449.4|452.03|449.15|0
1653597610000|2022-05-26 20:40:10|451.79|448.91|451.79|448.91|451.79|448.91|451.79|448.91|0
1653597630000|2022-05-26 20:40:30|452.28|449.4|452.03|449.15|452.28|449.4|452.03|449.15|0
1653597640000|2022-05-26 20:40:40|452.28|449.4|452.28|449.4|452.28|449.4|452.28|449.4|0
1653597650000|2022-05-26 20:40:50|452.52|449.64|452.28|449.4|452.52|449.64|452.28|449.4|0
1653597660000|2022-05-26 20:41:00|452.03|449.15|452.03|449.15|452.03|449.15|452.03|449.15|0
1653597690000|2022-05-26 20:41:30|452.28|449.4|452.28|449.4|452.28|449.4|452.28|449.4|0
1653597700000|2022-05-26 20:41:40|452.03|449.15|452.03|449.15|452.03|449.15|452.03|449.15|0
1653597710000|2022-05-26 20:41:50|451.79|448.91|451.79|448.91|451.79|448.91|451.79|448.91|0
1653597740000|2022-05-26 20:42:20|452.03|449.15|452.03|449.15|452.03|449.15|452.03|449.15|0
1653597770000|2022-05-26 20:42:50|451.79|448.91|451.79|448.91|451.79|448.91|451.79|448.91|0
1653597780000|2022-05-26 20:43:00|452.03|449.15|452.28|449.4|452.28|449.4|452.03|449.15|0
1653597790000|2022-05-26 20:43:10|452.03|449.15|452.03|449.15|452.03|449.15|452.03|449.15|0
1653597800000|2022-05-26 20:43:20|452.28|449.4|452.28|449.4|452.28|449.4|452.28|449.4|0
1653597810000|2022-05-26 20:43:30|452.03|449.15|451.79|448.91|452.03|449.15|451.79|448.91|0
1653597820000|2022-05-26 20:43:40|451.54|448.66|451.54|448.66|451.54|448.66|451.54|448.66|0
1653597830000|2022-05-26 20:43:50|451.79|448.91|452.03|449.15|452.03|449.15|451.79|448.91|0
1653597850000|2022-05-26 20:44:10|452.28|449.4|451.54|448.66|452.28|449.4|451.54|448.66|0
1653597860000|2022-05-26 20:44:20|451.79|448.91|451.54|448.66|451.79|448.91|451.54|448.66|0
1653597870000|2022-05-26 20:44:30|451.79|448.91|452.03|449.15|452.03|449.15|451.79|448.91|0
1653597890000|2022-05-26 20:44:50|451.79|448.91|451.79|448.91|451.79|448.91|451.79|448.91|0
1653597900000|2022-05-26 20:45:00|452.28|449.4|452.28|449.4|452.28|449.4|452.03|449.15|0
1653597910000|2022-05-26 20:45:10|452.52|449.64|452.52|449.64|452.52|449.64|452.52|449.64|0
1653597920000|2022-05-26 20:45:20|452.28|449.4|452.28|449.4|452.28|449.4|452.28|449.4|0
1653597930000|2022-05-26 20:45:30|452.52|449.64|452.52|449.64|452.52|449.64|452.52|449.64|0
1653597940000|2022-05-26 20:45:40|452.28|449.4|452.28|449.4|452.28|449.4|452.28|449.4|0
1653597950000|2022-05-26 20:45:50|452.03|449.15|452.03|449.15|452.03|449.15|451.79|448.91|0
1653598010000|2022-05-26 20:46:50|451.79|448.91|451.79|448.91|451.79|448.91|451.79|448.91|0
1653598020000|2022-05-26 20:47:00|452.03|449.15|451.79|448.91|452.03|449.15|451.79|448.91|0
1653598030000|2022-05-26 20:47:10|452.03|449.15|452.28|449.4|452.28|449.4|452.03|449.15|0
1653598040000|2022-05-26 20:47:20|452.52|449.64|452.28|449.4|452.52|449.64|452.28|449.4|0
1653598080000|2022-05-26 20:48:00|452.52|449.64|452.77|449.89|452.77|449.89|452.52|449.64|0
1653598090000|2022-05-26 20:48:10|452.52|449.64|452.52|449.64|452.52|449.64|452.52|449.64|0
1653598100000|2022-05-26 20:48:20|452.4|449.52|452.52|449.64|452.52|449.64|452.4|449.52|0
1653598110000|2022-05-26 20:48:30|452.28|449.4|452.28|449.4|452.28|449.4|452.28|449.4|0
1653598130000|2022-05-26 20:48:50|452.65|449.77|452.77|449.89|452.77|449.89|452.65|449.77|0
1653598140000|2022-05-26 20:49:00|452.65|449.77|452.52|449.64|452.65|449.77|452.52|449.64|0
1653598150000|2022-05-26 20:49:10|452.28|449.4|451.79|448.91|452.28|449.4|451.79|448.91|0
1653598170000|2022-05-26 20:49:30|452.28|449.4|452.28|449.4|452.28|449.4|452.28|449.4|0
1653598180000|2022-05-26 20:49:40|452.03|449.15|452.28|449.4|452.28|449.4|452.03|449.15|0
1653598190000|2022-05-26 20:49:50|452.03|449.15|452.03|449.15|452.03|449.15|452.03|449.15|0
1653598200000|2022-05-26 20:50:00|452.52|449.64|452.52|449.64|452.52|449.64|452.52|449.64|0
1653598210000|2022-05-26 20:50:10|452.28|449.4|452.52|449.64|452.52|449.64|452.28|449.4|0
1653598220000|2022-05-26 20:50:20|452.28|449.4|452.28|449.4|452.28|449.4|452.28|449.4|0
1653598230000|2022-05-26 20:50:30|452.4|449.52|452.52|449.64|452.52|449.64|452.4|449.52|0
1653598260000|2022-05-26 20:51:00|453.01|450.13|452.77|449.89|453.01|450.13|452.77|449.89|0
1653598270000|2022-05-26 20:51:10|453.26|450.38|453.26|450.38|453.26|450.38|453.26|450.38|0
1653598280000|2022-05-26 20:51:20|453.14|450.26|453.51|450.63|453.51|450.63|453.14|450.26|0
1653598290000|2022-05-26 20:51:30|453.26|450.38|453.26|450.38|453.26|450.38|453.26|450.38|0
1653598300000|2022-05-26 20:51:40|453.51|450.63|453.26|450.38|453.51|450.63|453.26|450.38|0
1653598310000|2022-05-26 20:51:50|453.01|450.13|453.01|450.13|453.01|450.13|453.01|450.13|0
1653598340000|2022-05-26 20:52:20|453.26|450.38|453.26|450.38|453.26|450.38|453.26|450.38|0
1653598370000|2022-05-26 20:52:50|453.01|450.13|452.77|449.89|453.01|450.13|452.77|449.89|0
1653598380000|2022-05-26 20:53:00|452.65|449.77|452.65|449.77|452.65|449.77|452.65|449.77|0
1653598390000|2022-05-26 20:53:10|452.77|449.89|452.77|449.89|452.77|449.89|452.77|449.89|0
1653598400000|2022-05-26 20:53:20|452.52|449.64|452.52|449.64|452.52|449.64|452.52|449.64|0
1653598430000|2022-05-26 20:53:50|452.28|449.4|452.28|449.4|452.28|449.4|452.28|449.4|0
1653598440000|2022-05-26 20:54:00|452.03|449.15|452.28|449.4|452.28|449.4|452.03|449.15|0
1653598450000|2022-05-26 20:54:10|452.16|449.28|452.16|449.28|452.16|449.28|452.16|449.28|0
1653598460000|2022-05-26 20:54:20|452.03|449.15|452.03|449.15|452.03|449.15|452.03|449.15|0
1653598490000|2022-05-26 20:54:50|451.78|448.9|451.78|448.9|451.78|448.9|451.78|448.9|0
1653598510000|2022-05-26 20:55:10|452.28|449.4|452.28|449.4|452.28|449.4|452.28|449.4|0
1653598520000|2022-05-26 20:55:20|452.03|449.15|452.03|449.15|452.03|449.15|451.78|448.9|0
1653598530000|2022-05-26 20:55:30|451.78|448.9|451.78|448.9|451.78|448.9|451.78|448.9|0
1653598570000|2022-05-26 20:56:10|452.03|449.15|451.78|448.9|452.03|449.15|451.78|448.9|0
1653598600000|2022-05-26 20:56:40|452.03|449.15|452.03|449.15|452.03|449.15|452.03|449.15|0
1653598610000|2022-05-26 20:56:50|451.78|448.9|451.67|448.79|451.78|448.9|451.54|448.66|0
1653598620000|2022-05-26 20:57:00|451.78|448.9|451.78|448.9|451.78|448.9|451.78|448.9|0
1653598650000|2022-05-26 20:57:30|452.03|449.15|451.78|448.9|452.03|449.15|451.78|448.9|0
1653598670000|2022-05-26 20:57:50|451.54|448.66|451.54|448.66|451.54|448.66|451.54|448.66|0
1653598680000|2022-05-26 20:58:00|451.67|448.79|451.54|448.66|451.78|448.9|451.54|448.66|0
1653598690000|2022-05-26 20:58:10|451.78|448.9|451.78|448.9|451.78|448.9|451.78|448.9|0
1653598730000|2022-05-26 20:58:50|451.54|448.66|451.78|448.9|451.78|448.9|451.54|448.66|0
1653598750000|2022-05-26 20:59:10|452.03|449.15|452.28|449.4|452.28|449.4|452.03|449.15|0
1653598770000|2022-05-26 20:59:30|452.03|449.15|451.54|448.66|452.03|449.15|451.54|448.66|0
1653598780000|2022-05-26 20:59:40|451.29|448.41|451.29|448.41|451.29|448.41|451.29|448.41|0
1653598790000|2022-05-26 20:59:50|451.17|448.29|451.67|448.79|451.67|448.79|450.93|448.05|0
1653598800000|2022-05-26 21:00:00|451.85|448.97|451.17|448.29|451.85|448.97|451.17|448.29|0
1653598820000|2022-05-26 21:00:20|451.24|448.36|451.24|448.36|451.24|448.36|451.24|448.36|0
1653598830000|2022-05-26 21:00:30|451.46|448.58|451.46|448.58|451.46|448.58|451.46|448.58|0
1653598850000|2022-05-26 21:00:50|451.24|448.36|451|448.12|451.32|448.44|451|448.12|0
1653598860000|2022-05-26 21:01:00|451.21|448.33|451.21|448.33|451.21|448.33|451.17|448.29|0
1653598870000|2022-05-26 21:01:10|451.39|448.51|451.39|448.51|451.39|448.51|451.39|448.51|0
1653598890000|2022-05-26 21:01:30|451.21|448.33|451.21|448.33|451.21|448.33|451.21|448.33|0
1653598910000|2022-05-26 21:01:50|451.39|448.51|451|448.12|451.39|448.51|451|448.12|0
1653598930000|2022-05-26 21:02:10|451.11|448.23|451.11|448.23|451.11|448.23|451.11|448.23|0
1653599050000|2022-05-26 21:04:10|451.07|448.19|451.07|448.19|451.07|448.19|451.07|448.19|0
1653599070000|2022-05-26 21:04:30|451.11|448.23|451.11|448.23|451.11|448.23|451.11|448.23|0
1653599080000|2022-05-26 21:04:40|451.32|448.44|451.32|448.44|451.32|448.44|451.32|448.44|0
1653599090000|2022-05-26 21:04:50|451.21|448.33|451.21|448.33|451.21|448.33|451.21|448.33|0
1653599100000|2022-05-26 21:05:00|451.11|448.23|451.11|448.23|451.11|448.23|451.11|448.23|0
1653599140000|2022-05-26 21:05:40|450.2|447.32|450.2|447.32|450.2|447.32|450.2|447.32|0
1653599150000|2022-05-26 21:05:50|450.63|447.75|450.63|447.75|450.63|447.75|450.63|447.75|0
1653599190000|2022-05-26 21:06:30|450.56|447.68|450.56|447.68|450.56|447.68|450.56|447.68|0
1653599220000|2022-05-26 21:07:00|450.81|447.93|450.81|447.93|450.81|447.93|450.81|447.93|0
1653599300000|2022-05-26 21:08:20|450.56|447.68|450.56|447.68|450.56|447.68|450.56|447.68|0
1653599350000|2022-05-26 21:09:10|450.39|447.51|450.42|447.54|450.42|447.54|450.39|447.51|0
1653599360000|2022-05-26 21:09:20|450.46|447.58|450.46|447.58|450.46|447.58|450.46|447.58|0
1653599370000|2022-05-26 21:09:30|450.63|447.75|450.67|447.79|450.67|447.79|450.63|447.75|0
1653599380000|2022-05-26 21:09:40|450.7|447.82|450.52|447.64|450.7|447.82|450.52|447.64|0
1653599390000|2022-05-26 21:09:50|450.56|447.68|450.6|447.72|450.6|447.72|450.56|447.68|0
1653599510000|2022-05-26 21:11:50|450.67|447.79|450.6|447.72|450.67|447.79|450.6|447.72|0
1653599520000|2022-05-26 21:12:00|450.67|447.79|450.74|447.86|450.74|447.86|450.67|447.79|0
1653599650000|2022-05-26 21:14:10|450.78|447.9|450.78|447.9|450.78|447.9|450.78|447.9|0
1653599660000|2022-05-26 21:14:20|450.74|447.86|450.74|447.86|450.74|447.86|450.74|447.86|0
1653599680000|2022-05-26 21:14:40|451.57|448.69|451.57|448.69|451.57|448.69|451.57|448.69|0
1653599690000|2022-05-26 21:14:50|451.39|448.51|451.42|448.54|451.42|448.54|451.39|448.51|0
1653599700000|2022-05-26 21:15:00|451.39|448.51|451.32|448.44|451.39|448.51|451.32|448.44|0
1653599710000|2022-05-26 21:15:10|451.63|448.75|451.63|448.75|451.63|448.75|451.63|448.75|0
1653599740000|2022-05-26 21:15:40|452.67|449.79|451.92|449.04|452.67|449.79|451.92|449.04|0
1653599750000|2022-05-26 21:15:50|451.46|448.58|452.6|449.72|452.6|449.72|451.46|448.58|0
1653599820000|2022-05-26 21:17:00|452.42|449.54|452.42|449.54|452.42|449.54|452.42|449.54|0
1653599850000|2022-05-26 21:17:30|452.16|449.28|452.14|449.26|452.16|449.28|452.14|449.26|0
1653599860000|2022-05-26 21:17:40|452.6|449.72|452.6|449.72|452.6|449.72|452.6|449.72|0
1653599880000|2022-05-26 21:18:00|452.57|449.69|452.57|449.69|452.57|449.69|452.57|449.69|0
1653599890000|2022-05-26 21:18:10|452.53|449.65|452.53|449.65|452.53|449.65|452.53|449.65|0
1653599900000|2022-05-26 21:18:20|452.57|449.69|452.57|449.69|452.57|449.69|452.57|449.69|0
1653599910000|2022-05-26 21:18:30|452.53|449.65|452.53|449.65|452.53|449.65|452.53|449.65|0
1653599920000|2022-05-26 21:18:40|452.46|449.58|452.46|449.58|452.46|449.58|452.46|449.58|0
1653599930000|2022-05-26 21:18:50|452.42|449.54|452.46|449.58|452.46|449.58|452.42|449.54|0
1653599950000|2022-05-26 21:19:10|452.53|449.65|452.53|449.65|452.53|449.65|452.53|449.65|0
1653599970000|2022-05-26 21:19:30|452.57|449.69|452.57|449.69|452.57|449.69|452.57|449.69|0
1653600000000|2022-05-26 21:20:00|452.53|449.65|452.53|449.65|452.53|449.65|452.53|449.65|0
1653600050000|2022-05-26 21:20:50|452.49|449.61|452.49|449.61|452.49|449.61|452.49|449.61|0
1653600060000|2022-05-26 21:21:00|452.57|449.69|452.57|449.69|452.57|449.69|452.57|449.69|0
1653600070000|2022-05-26 21:21:10|452.6|449.72|452.6|449.72|452.6|449.72|452.6|449.72|0
1653600120000|2022-05-26 21:22:00|452.53|449.65|452.53|449.65|452.53|449.65|452.53|449.65|0
1653600170000|2022-05-26 21:22:50|452.7|449.82|452.7|449.82|452.7|449.82|452.7|449.82|0
1653600180000|2022-05-26 21:23:00|452.2|449.32|452.27|449.39|452.27|449.39|452.2|449.32|0
1653600190000|2022-05-26 21:23:10|452.35|449.47|452.35|449.47|452.35|449.47|452.35|449.47|0
1653600210000|2022-05-26 21:23:30|452.27|449.39|452.27|449.39|452.27|449.39|452.27|449.39|0
1653600220000|2022-05-26 21:23:40|452.31|449.43|452.49|449.61|452.49|449.61|452.31|449.43|0
1653600230000|2022-05-26 21:23:50|452.31|449.43|452.31|449.43|452.31|449.43|452.31|449.43|0
1653600270000|2022-05-26 21:24:30|452.27|449.39|452.27|449.39|452.27|449.39|452.27|449.39|0
1653600290000|2022-05-26 21:24:50|452.35|449.47|452.35|449.47|452.35|449.47|452.35|449.47|0
1653600320000|2022-05-26 21:25:20|452.38|449.5|452.38|449.5|452.38|449.5|452.38|449.5|0
1653600340000|2022-05-26 21:25:40|452.42|449.54|452.42|449.54|452.42|449.54|452.42|449.54|0
1653600350000|2022-05-26 21:25:50|452.38|449.5|452.42|449.54|452.42|449.54|452.38|449.5|0
1653600360000|2022-05-26 21:26:00|452.35|449.47|452.35|449.47|452.35|449.47|452.35|449.47|0
1653600400000|2022-05-26 21:26:40|452.31|449.43|452.31|449.43|452.31|449.43|452.31|449.43|0
1653600410000|2022-05-26 21:26:50|452.35|449.47|452.16|449.28|452.35|449.47|452.16|449.28|0
1653600420000|2022-05-26 21:27:00|452.2|449.32|452.49|449.61|452.49|449.61|452.2|449.32|0
1653600430000|2022-05-26 21:27:10|452.42|449.54|452.38|449.5|452.42|449.54|452.38|449.5|0
1653600450000|2022-05-26 21:27:30|452.35|449.47|452.35|449.47|452.35|449.47|452.35|449.47|0
1653600460000|2022-05-26 21:27:40|452.31|449.43|452.24|449.36|452.31|449.43|452.24|449.36|0
1653600470000|2022-05-26 21:27:50|452.03|449.15|452.03|449.15|452.03|449.15|451.99|449.11|0
1653600480000|2022-05-26 21:28:00|452.13|449.25|452.24|449.36|452.27|449.39|452.13|449.25|0
1653600500000|2022-05-26 21:28:20|452.35|449.47|452.35|449.47|452.35|449.47|452.35|449.47|0
1653600530000|2022-05-26 21:28:50|452.24|449.36|452.24|449.36|452.24|449.36|452.24|449.36|0
1653600550000|2022-05-26 21:29:10|452.13|449.25|452.13|449.25|452.13|449.25|452.13|449.25|0
1653600730000|2022-05-26 21:32:10|452.03|449.15|452.03|449.15|452.03|449.15|452.03|449.15|0
1653600790000|2022-05-26 21:33:10|451.92|449.04|451.92|449.04|451.92|449.04|451.92|449.04|0
1653600820000|2022-05-26 21:33:40|451.99|449.11|451.99|449.11|451.99|449.11|451.99|449.11|0
1653600840000|2022-05-26 21:34:00|451.66|448.78|451.66|448.78|451.66|448.78|451.66|448.78|0
1653600860000|2022-05-26 21:34:20|451.77|448.89|451.77|448.89|451.77|448.89|451.77|448.89|0
1653600880000|2022-05-26 21:34:40|451.74|448.86|451.74|448.86|451.74|448.86|451.74|448.86|0
1653600890000|2022-05-26 21:34:50|451.66|448.78|451.66|448.78|451.66|448.78|451.66|448.78|0
1653601070000|2022-05-26 21:37:50|451.7|448.82|451.7|448.82|451.7|448.82|451.7|448.82|0
1653601080000|2022-05-26 21:38:00|451.52|448.64|451.52|448.64|451.52|448.64|451.52|448.64|0
1653601150000|2022-05-26 21:39:10|451.7|448.82|451.7|448.82|451.7|448.82|451.7|448.82|0
1653601160000|2022-05-26 21:39:20|451.77|448.89|451.77|448.89|451.77|448.89|451.77|448.89|0
1653601170000|2022-05-26 21:39:30|451.7|448.82|451.7|448.82|451.7|448.82|451.7|448.82|0
1653601240000|2022-05-26 21:40:40|451.85|448.97|451.7|448.82|451.85|448.97|451.7|448.82|0
1653601260000|2022-05-26 21:41:00|451.74|448.86|451.74|448.86|451.74|448.86|451.74|448.86|0
1653601330000|2022-05-26 21:42:10|451.77|448.89|451.77|448.89|451.77|448.89|451.77|448.89|0
1653601350000|2022-05-26 21:42:30|451.74|448.86|451.74|448.86|451.74|448.86|451.74|448.86|0
1653601370000|2022-05-26 21:42:50|451.66|448.78|451.66|448.78|451.66|448.78|451.66|448.78|0
1653601380000|2022-05-26 21:43:00|451.7|448.82|451.66|448.78|451.7|448.82|451.66|448.78|0
1653601430000|2022-05-26 21:43:50|451.52|448.64|451.52|448.64|451.52|448.64|451.52|448.64|0
1653601440000|2022-05-26 21:44:00|451.66|448.78|451.66|448.78|451.66|448.78|451.66|448.78|0
1653601470000|2022-05-26 21:44:30|451.63|448.75|451.85|448.97|451.85|448.97|451.63|448.75|0
1653601530000|2022-05-26 21:45:30|451.63|448.75|451.63|448.75|451.63|448.75|451.63|448.75|0
1653601550000|2022-05-26 21:45:50|451.7|448.82|451.7|448.82|451.7|448.82|451.7|448.82|0
1653601590000|2022-05-26 21:46:30|451.85|448.97|451.85|448.97|451.85|448.97|451.85|448.97|0
1653601670000|2022-05-26 21:47:50|451.81|448.93|451.81|448.93|451.81|448.93|451.81|448.93|0
1653601750000|2022-05-26 21:49:10|451.77|448.89|451.77|448.89|451.77|448.89|451.77|448.89|0
1653601760000|2022-05-26 21:49:20|451.81|448.93|451.81|448.93|451.81|448.93|451.81|448.93|0
1653601770000|2022-05-26 21:49:30|451.77|448.89|451.77|448.89|451.77|448.89|451.77|448.89|0
1653601780000|2022-05-26 21:49:40|451.81|448.93|451.81|448.93|451.81|448.93|451.81|448.93|0
1653601790000|2022-05-26 21:49:50|451.94|449.06|452.02|449.14|452.02|449.14|451.94|449.06|0
1653601800000|2022-05-26 21:50:00|451.91|449.03|451.91|449.03|451.91|449.03|451.91|449.03|0
1653601810000|2022-05-26 21:50:10|451.85|448.97|451.85|448.97|451.85|448.97|451.85|448.97|0
1653601820000|2022-05-26 21:50:20|452.2|449.32|452.27|449.39|452.27|449.39|451.94|449.06|0
1653601830000|2022-05-26 21:50:30|451.94|449.06|451.94|449.06|451.94|449.06|451.94|449.06|0
1653601860000|2022-05-26 21:51:00|451.88|449|451.77|448.89|451.88|449|451.77|448.89|0
1653601870000|2022-05-26 21:51:10|451.81|448.93|451.88|449|451.88|449|451.81|448.93|0
1653601900000|2022-05-26 21:51:40|451.91|449.03|451.91|449.03|451.91|449.03|451.91|449.03|0
1653601920000|2022-05-26 21:52:00|451.88|449|452.09|449.21|452.09|449.21|451.88|449|0
1653601950000|2022-05-26 21:52:30|451.87|448.99|452.02|449.14|452.02|449.14|451.87|448.99|0
1653601960000|2022-05-26 21:52:40|451.91|449.03|452.02|449.14|452.02|449.14|451.91|449.03|0
1653601980000|2022-05-26 21:53:00|452.05|449.17|452.05|449.17|452.05|449.17|452.05|449.17|0
1653601990000|2022-05-26 21:53:10|452.09|449.21|452.2|449.32|452.2|449.32|451.87|448.99|0
1653602000000|2022-05-26 21:53:20|451.87|448.99|452.52|449.64|452.63|449.75|451.87|448.99|0
1653602030000|2022-05-26 21:53:50|452.42|449.54|452.42|449.54|452.42|449.54|452.42|449.54|0
1653602060000|2022-05-26 21:54:20|452.09|449.21|452.09|449.21|452.09|449.21|452.09|449.21|0
1653602080000|2022-05-26 21:54:40|452.24|449.36|452.24|449.36|452.24|449.36|452.24|449.36|0
1653602110000|2022-05-26 21:55:10|452.42|449.54|452.42|449.54|452.42|449.54|452.42|449.54|0
1653602120000|2022-05-26 21:55:20|452.45|449.57|452.45|449.57|452.45|449.57|452.45|449.57|0
1653602150000|2022-05-26 21:55:50|452.24|449.36|452.24|449.36|452.24|449.36|452.24|449.36|0
1653602190000|2022-05-26 21:56:30|452.09|449.21|452.2|449.32|452.2|449.32|452.09|449.21|0
1653602200000|2022-05-26 21:56:40|452.02|449.14|452.13|449.25|452.2|449.32|452.02|449.14|0
1653602210000|2022-05-26 21:56:50|452.35|449.47|452.41|449.53|452.41|449.53|452.35|449.47|0
1653602220000|2022-05-26 21:57:00|452.09|449.21|452.05|449.17|452.09|449.21|452.02|449.14|0
1653602230000|2022-05-26 21:57:10|452.38|449.5|452.38|449.5|452.38|449.5|452.38|449.5|0
1653602260000|2022-05-26 21:57:40|452.41|449.53|452.41|449.53|452.41|449.53|452.41|449.53|0
1653602290000|2022-05-26 21:58:10|452.85|449.97|452.85|449.97|452.85|449.97|452.85|449.97|0
1653602300000|2022-05-26 21:58:20|452.96|450.08|452.96|450.08|452.96|450.08|452.96|450.08|0
1653602320000|2022-05-26 21:58:40|453.02|450.14|453.02|450.14|453.02|450.14|453.02|450.14|0
1653602350000|2022-05-26 21:59:10|453.81|450.93|453.81|450.93|453.81|450.93|453.81|450.93|0
1653602360000|2022-05-26 21:59:20|453.74|450.86|453.78|450.9|453.81|450.93|453.74|450.86|0
1653602370000|2022-05-26 21:59:30|453.74|450.86|453.74|450.86|453.74|450.86|453.74|450.86|0
1653602400000|2022-05-26 22:00:00|454.36|451.48|454.85|451.97|454.85|451.97|453.38|450.5|0
1653602410000|2022-05-26 22:00:10|454.97|452.09|453.87|450.99|454.97|452.09|453.87|450.99|0
1653602420000|2022-05-26 22:00:20|453.62|450.74|453.5|450.62|453.62|450.74|453.5|450.62|0
1653602430000|2022-05-26 22:00:30|453|450.12|452.76|449.88|453|450.12|452.51|449.63|0
1653602440000|2022-05-26 22:00:40|453.38|450.5|452.27|449.39|453.38|450.5|452.27|449.39|0
1653602450000|2022-05-26 22:00:50|452.51|449.63|453|450.12|453|450.12|452.51|449.63|0
1653602460000|2022-05-26 22:01:00|453.13|450.25|452.89|450.01|453.13|450.25|452.89|450.01|0
1653602470000|2022-05-26 22:01:10|452.64|449.76|451.9|449.02|452.64|449.76|451.9|449.02|0
1653602480000|2022-05-26 22:01:20|452.02|449.14|452.02|449.14|452.02|449.14|451.78|448.9|0
1653602490000|2022-05-26 22:01:30|452.15|449.27|451.78|448.9|452.15|449.27|451.66|448.78|0
1653602500000|2022-05-26 22:01:40|452.89|450.01|453|450.12|453|450.12|452.89|450.01|0
1653602510000|2022-05-26 22:01:50|452.89|450.01|452.89|450.01|452.89|450.01|452.89|450.01|0
1653602520000|2022-05-26 22:02:00|452.76|449.88|452.76|449.88|452.89|450.01|452.76|449.88|0
1653602530000|2022-05-26 22:02:10|452.89|450.01|452.76|449.88|452.89|450.01|452.76|449.88|0
1653602540000|2022-05-26 22:02:20|452.02|449.14|452.15|449.27|452.15|449.27|452.02|449.14|0
1653602550000|2022-05-26 22:02:30|452.27|449.39|452.27|449.39|452.27|449.39|452.15|449.27|0
1653602570000|2022-05-26 22:02:50|452.02|449.14|452.39|449.51|452.39|449.51|452.02|449.14|0
1653602580000|2022-05-26 22:03:00|452.27|449.39|452.02|449.14|452.27|449.39|452.02|449.14|0
1653602590000|2022-05-26 22:03:10|452.27|449.39|452.02|449.14|452.27|449.39|452.02|449.14|0
1653602600000|2022-05-26 22:03:20|452.51|449.63|452.51|449.63|452.51|449.63|452.39|449.51|0
1653602610000|2022-05-26 22:03:30|452.76|449.88|452.89|450.01|452.89|450.01|452.76|449.88|0
1653602620000|2022-05-26 22:03:40|452.76|449.88|452.51|449.63|452.76|449.88|452.51|449.63|0
1653602640000|2022-05-26 22:04:00|453|450.12|453|450.12|453|450.12|453|450.12|0
1653602650000|2022-05-26 22:04:10|452.76|449.88|452.76|449.88|452.89|450.01|452.76|449.88|0
1653602660000|2022-05-26 22:04:20|452.51|449.63|452.39|449.51|452.51|449.63|452.39|449.51|0
1653602670000|2022-05-26 22:04:30|452.51|449.63|451.78|448.9|452.51|449.63|451.78|448.9|0
1653602680000|2022-05-26 22:04:40|452.02|449.14|452.02|449.14|452.02|449.14|452.02|449.14|0
1653602690000|2022-05-26 22:04:50|452.27|449.39|452.39|449.51|452.39|449.51|452.27|449.39|0
1653602700000|2022-05-26 22:05:00|452.15|449.27|452.27|449.39|452.27|449.39|452.15|449.27|0
1653602710000|2022-05-26 22:05:10|451.77|448.89|451.77|448.89|451.9|449.02|451.77|448.89|0
1653602720000|2022-05-26 22:05:20|451.9|449.02|451.77|448.89|451.9|449.02|451.77|448.89|0
1653602730000|2022-05-26 22:05:30|451.9|449.02|452.51|449.63|452.51|449.63|451.9|449.02|0
1653602740000|2022-05-26 22:05:40|452.64|449.76|453|450.12|453|450.12|452.64|449.76|0
1653602750000|2022-05-26 22:05:50|452.76|449.88|452.76|449.88|452.76|449.88|452.76|449.88|0
1653602760000|2022-05-26 22:06:00|452.64|449.76|452.64|449.76|452.64|449.76|452.64|449.76|0
1653602770000|2022-05-26 22:06:10|452.76|449.88|453|450.12|453|450.12|452.76|449.88|0
1653602780000|2022-05-26 22:06:20|452.76|449.88|453|450.12|453|450.12|452.76|449.88|0
1653602800000|2022-05-26 22:06:40|452.89|450.01|452.76|449.88|452.89|450.01|452.76|449.88|0
1653602810000|2022-05-26 22:06:50|452.64|449.76|452.39|449.51|452.64|449.76|452.39|449.51|0
1653602820000|2022-05-26 22:07:00|452.27|449.39|452.15|449.27|452.27|449.39|452.15|449.27|0
1653602840000|2022-05-26 22:07:20|452.02|449.14|452.02|449.14|452.02|449.14|452.02|449.14|0
1653602850000|2022-05-26 22:07:30|452.15|449.27|451.9|449.02|452.15|449.27|451.9|449.02|0
1653602870000|2022-05-26 22:07:50|451.77|448.89|451.77|448.89|451.77|448.89|451.77|448.89|0
1653602890000|2022-05-26 22:08:10|451.66|448.78|451.66|448.78|451.66|448.78|451.66|448.78|0
1653602900000|2022-05-26 22:08:20|451.53|448.65|451.53|448.65|451.53|448.65|451.53|448.65|0
1653602910000|2022-05-26 22:08:30|451.28|448.4|450.79|447.91|451.28|448.4|450.79|447.91|0
1653602920000|2022-05-26 22:08:40|450.43|447.55|449.81|446.93|450.43|447.55|449.81|446.93|0
1653602930000|2022-05-26 22:08:50|449.69|446.81|450.05|447.17|450.05|447.17|449.69|446.81|0
1653602950000|2022-05-26 22:09:10|449.94|447.06|449.69|446.81|450.05|447.17|449.69|446.81|0
1653602960000|2022-05-26 22:09:20|449.81|446.93|450.05|447.17|450.05|447.17|449.81|446.93|0
1653602970000|2022-05-26 22:09:30|449.94|447.06|450.05|447.17|450.05|447.17|449.94|447.06|0
1653602980000|2022-05-26 22:09:40|450.3|447.42|450.05|447.17|450.3|447.42|450.05|447.17|0
1653602990000|2022-05-26 22:09:50|449.94|447.06|449.94|447.06|449.94|447.06|449.94|447.06|0
1653603000000|2022-05-26 22:10:00|449.45|446.57|449.56|446.68|449.56|446.68|449.45|446.57|0
1653603010000|2022-05-26 22:10:10|449.69|446.81|449.32|446.44|449.69|446.81|449.32|446.44|0
1653603020000|2022-05-26 22:10:20|449.56|446.68|449.94|447.06|450.05|447.17|449.56|446.68|0
1653603030000|2022-05-26 22:10:30|450.05|447.17|450.05|447.17|450.05|447.17|450.05|447.17|0
1653603040000|2022-05-26 22:10:40|450.3|447.42|450.55|447.67|450.55|447.67|450.3|447.42|0
1653603050000|2022-05-26 22:10:50|450.67|447.79|450.67|447.79|450.67|447.79|450.67|447.79|0
1653603060000|2022-05-26 22:11:00|450.55|447.67|450.55|447.67|450.55|447.67|450.55|447.67|0
1653603080000|2022-05-26 22:11:20|450.67|447.79|450.79|447.91|450.79|447.91|450.67|447.79|0
1653603090000|2022-05-26 22:11:30|451.04|448.16|451.04|448.16|451.04|448.16|451.04|448.16|0
1653603100000|2022-05-26 22:11:40|450.79|447.91|450.43|447.55|450.79|447.91|450.43|447.55|0
1653603110000|2022-05-26 22:11:50|450.3|447.42|451.04|448.16|451.04|448.16|450.3|447.42|0
1653603120000|2022-05-26 22:12:00|450.92|448.04|451.28|448.4|451.28|448.4|450.92|448.04|0
1653603130000|2022-05-26 22:12:10|451.41|448.53|451.16|448.28|451.41|448.53|451.16|448.28|0
1653603140000|2022-05-26 22:12:20|450.92|448.04|450.67|447.79|450.92|448.04|450.67|447.79|0
1653603150000|2022-05-26 22:12:30|450.55|447.67|450.3|447.42|450.55|447.67|450.18|447.3|0
1653603160000|2022-05-26 22:12:40|450.55|447.67|450.3|447.42|450.55|447.67|450.3|447.42|0
1653603170000|2022-05-26 22:12:50|450.18|447.3|450.18|447.3|450.18|447.3|450.18|447.3|0
1653603180000|2022-05-26 22:13:00|450.3|447.42|450.3|447.42|450.43|447.55|450.3|447.42|0
1653603200000|2022-05-26 22:13:20|450.18|447.3|450.3|447.42|450.3|447.42|450.18|447.3|0
1653603210000|2022-05-26 22:13:30|450.18|447.3|450.18|447.3|450.3|447.42|450.18|447.3|0
1653603220000|2022-05-26 22:13:40|449.69|446.81|449.45|446.57|449.94|447.06|449.45|446.57|0
1653603230000|2022-05-26 22:13:50|449.56|446.68|449.56|446.68|449.69|446.81|449.56|446.68|0
1653603240000|2022-05-26 22:14:00|449.45|446.57|449.45|446.57|449.56|446.68|449.45|446.57|0
1653603250000|2022-05-26 22:14:10|449.32|446.44|449.45|446.57|449.45|446.57|449.32|446.44|0
1653603260000|2022-05-26 22:14:20|448.95|446.07|448.83|445.95|449.07|446.19|448.83|445.95|0
1653603270000|2022-05-26 22:14:30|448.95|446.07|448.95|446.07|448.95|446.07|448.95|446.07|0
1653603280000|2022-05-26 22:14:40|449.07|446.19|449.32|446.44|449.32|446.44|449.07|446.19|0
1653603290000|2022-05-26 22:14:50|449.2|446.32|449.32|446.44|449.32|446.44|449.2|446.32|0
1653603300000|2022-05-26 22:15:00|449.07|446.19|448.58|445.7|449.07|446.19|448.58|445.7|0
1653603310000|2022-05-26 22:15:10|448.83|445.95|448.46|445.58|448.83|445.95|448.46|445.58|0
1653603320000|2022-05-26 22:15:20|448.58|445.7|448.09|445.21|448.58|445.7|448.09|445.21|0
1653603330000|2022-05-26 22:15:30|448.83|445.95|448.71|445.83|448.83|445.95|448.34|445.46|0
1653603340000|2022-05-26 22:15:40|449.2|446.32|448.58|445.7|449.2|446.32|448.58|445.7|0
1653603350000|2022-05-26 22:15:50|447.84|444.96|448.09|445.21|448.09|445.21|447.84|444.96|0
1653603360000|2022-05-26 22:16:00|448.34|445.46|447.84|444.96|448.34|445.46|447.84|444.96|0
1653603370000|2022-05-26 22:16:10|447.97|445.09|448.22|445.34|448.22|445.34|447.97|445.09|0
1653603390000|2022-05-26 22:16:30|448.09|445.21|447.84|444.96|448.09|445.21|447.84|444.96|0
1653603400000|2022-05-26 22:16:40|448.09|445.21|447.97|445.09|448.09|445.21|447.73|444.85|0
1653603410000|2022-05-26 22:16:50|447.84|444.96|447.84|444.96|447.84|444.96|447.73|444.85|0
1653603420000|2022-05-26 22:17:00|447.73|444.85|447.73|444.85|447.73|444.85|447.73|444.85|0
1653603430000|2022-05-26 22:17:10|447.84|444.96|448.33|445.45|448.33|445.45|447.84|444.96|0
1653603440000|2022-05-26 22:17:20|448.22|445.34|449.07|446.19|449.07|446.19|448.22|445.34|0
1653603450000|2022-05-26 22:17:30|448.83|445.95|448.46|445.58|448.83|445.95|448.46|445.58|0
1653603460000|2022-05-26 22:17:40|448.33|445.45|448.09|445.21|448.33|445.45|448.09|445.21|0
1653603470000|2022-05-26 22:17:50|448.22|445.34|447.84|444.96|448.22|445.34|447.84|444.96|0
1653603480000|2022-05-26 22:18:00|447.73|444.85|447.97|445.09|447.97|445.09|447.73|444.85|0
1653603490000|2022-05-26 22:18:10|447.73|444.85|447.6|444.72|447.73|444.85|447.6|444.72|0
1653603500000|2022-05-26 22:18:20|448.09|445.21|448.09|445.21|448.22|445.34|448.09|445.21|0
1653603510000|2022-05-26 22:18:30|447.84|444.96|447.84|444.96|447.84|444.96|447.84|444.96|0
1653603530000|2022-05-26 22:18:50|448.09|445.21|448.09|445.21|448.09|445.21|448.09|445.21|0
1653603540000|2022-05-26 22:19:00|447.84|444.96|447.6|444.72|447.84|444.96|447.35|444.47|0
1653603550000|2022-05-26 22:19:10|447.48|444.6|447.6|444.72|447.6|444.72|447.35|444.47|0
1653603560000|2022-05-26 22:19:20|447.35|444.47|447.35|444.47|447.35|444.47|447.35|444.47|0
1653603570000|2022-05-26 22:19:30|447.6|444.72|447.6|444.72|447.6|444.72|447.6|444.72|0
1653603580000|2022-05-26 22:19:40|447.48|444.6|447.6|444.72|447.6|444.72|447.35|444.47|0
1653603590000|2022-05-26 22:19:50|447.35|444.47|447.11|444.23|447.35|444.47|447.11|444.23|0
1653603600000|2022-05-26 22:20:00|447.35|444.47|447.35|444.47|447.35|444.47|447.35|444.47|0
1653603610000|2022-05-26 22:20:10|446.86|443.98|446.86|443.98|446.86|443.98|446.86|443.98|0
1653603620000|2022-05-26 22:20:20|447.11|444.23|447.35|444.47|447.35|444.47|447.11|444.23|0
1653603630000|2022-05-26 22:20:30|446.86|443.98|446.99|444.11|446.99|444.11|446.86|443.98|0
1653603640000|2022-05-26 22:20:40|446.86|443.98|446.99|444.11|447.11|444.23|446.86|443.98|0
1653603650000|2022-05-26 22:20:50|446.86|443.98|446.99|444.11|446.99|444.11|446.86|443.98|0
1653603660000|2022-05-26 22:21:00|447.11|444.23|446.86|443.98|447.11|444.23|446.86|443.98|0
1653603680000|2022-05-26 22:21:20|446.99|444.11|447.11|444.23|447.23|444.35|446.99|444.11|0
1653603690000|2022-05-26 22:21:30|446.86|443.98|446.86|443.98|446.86|443.98|446.86|443.98|0
1653603700000|2022-05-26 22:21:40|446.74|443.86|446.62|443.74|446.74|443.86|446.5|443.62|0
1653603710000|2022-05-26 22:21:50|446.37|443.49|446.37|443.49|446.62|443.74|446.37|443.49|0
1653603720000|2022-05-26 22:22:00|446.62|443.74|446.37|443.49|446.62|443.74|446.37|443.49|0
1653603730000|2022-05-26 22:22:10|446.13|443.25|445.88|443|446.13|443.25|445.88|443|0
1653603740000|2022-05-26 22:22:20|446.01|443.13|446.01|443.13|446.13|443.25|445.88|443|0
1653603750000|2022-05-26 22:22:30|446.13|443.25|446.01|443.13|446.13|443.25|446.01|443.13|0
1653603760000|2022-05-26 22:22:40|445.88|443|445.88|443|446.01|443.13|445.88|443|0
1653603770000|2022-05-26 22:22:50|446.01|443.13|445.76|442.88|446.01|443.13|445.76|442.88|0
1653603780000|2022-05-26 22:23:00|445.63|442.75|445.52|442.64|445.63|442.75|445.52|442.64|0
1653603790000|2022-05-26 22:23:10|445.63|442.75|445.39|442.51|445.63|442.75|445.39|442.51|0
1653603800000|2022-05-26 22:23:20|445.14|442.26|445.14|442.26|445.14|442.26|445.14|442.26|0
1653603810000|2022-05-26 22:23:30|445.27|442.39|445.39|442.51|445.39|442.51|445.27|442.39|0
1653603820000|2022-05-26 22:23:40|445.63|442.75|445.63|442.75|445.63|442.75|445.63|442.75|0
1653603830000|2022-05-26 22:23:50|445.52|442.64|445.63|442.75|445.63|442.75|445.52|442.64|0
1653603840000|2022-05-26 22:24:00|445.52|442.64|445.39|442.51|445.52|442.64|445.39|442.51|0
1653603850000|2022-05-26 22:24:10|445.27|442.39|445.52|442.64|445.52|442.64|445.14|442.26|0
1653603860000|2022-05-26 22:24:20|445.63|442.75|445.63|442.75|445.63|442.75|445.63|442.75|0
1653603870000|2022-05-26 22:24:30|445.76|442.88|445.76|442.88|445.88|443|445.76|442.88|0
1653603880000|2022-05-26 22:24:40|445.63|442.75|445.76|442.88|445.88|443|445.63|442.75|0
1653603890000|2022-05-26 22:24:50|445.88|443|445.88|443|445.88|443|445.88|443|0
1653603900000|2022-05-26 22:25:00|445.63|442.75|445.63|442.75|445.63|442.75|445.63|442.75|0
1653603910000|2022-05-26 22:25:10|445.88|443|445.88|443|445.88|443|445.88|443|0
1653603920000|2022-05-26 22:25:20|445.63|442.75|445.03|442.15|445.63|442.75|445.03|442.15|0
1653603930000|2022-05-26 22:25:30|445.14|442.26|445.39|442.51|445.63|442.75|445.14|442.26|0
1653603940000|2022-05-26 22:25:40|445.63|442.75|445.39|442.51|445.63|442.75|445.39|442.51|0
1653603950000|2022-05-26 22:25:50|445.52|442.64|445.88|443|445.88|443|445.52|442.64|0
1653603970000|2022-05-26 22:26:10|445.76|442.88|445.63|442.75|445.76|442.88|445.63|442.75|0
1653603980000|2022-05-26 22:26:20|445.88|443|446.62|443.74|446.62|443.74|445.88|443|0
1653604000000|2022-05-26 22:26:40|446.86|443.98|446.62|443.74|446.86|443.98|446.62|443.74|0
1653604010000|2022-05-26 22:26:50|446.86|443.98|447.6|444.72|447.6|444.72|446.86|443.98|0
1653604020000|2022-05-26 22:27:00|447.84|444.96|447.84|444.96|447.84|444.96|447.84|444.96|0
1653604040000|2022-05-26 22:27:20|447.97|445.09|448.09|445.21|448.33|445.45|447.97|445.09|0
1653604050000|2022-05-26 22:27:30|447.97|445.09|448.09|445.21|448.09|445.21|447.97|445.09|0
1653604060000|2022-05-26 22:27:40|448.33|445.45|448.22|445.34|448.46|445.58|448.22|445.34|0
1653604070000|2022-05-26 22:27:50|448.09|445.21|448.58|445.7|448.58|445.7|448.09|445.21|0
1653604080000|2022-05-26 22:28:00|448.46|445.58|448.33|445.45|448.46|445.58|448.33|445.45|0
1653604090000|2022-05-26 22:28:10|448.58|445.7|448.58|445.7|448.58|445.7|448.58|445.7|0
1653604110000|2022-05-26 22:28:30|448.82|445.94|448.71|445.83|448.82|445.94|448.71|445.83|0
1653604120000|2022-05-26 22:28:40|448.58|445.7|448.82|445.94|448.82|445.94|448.58|445.7|0
1653604150000|2022-05-26 22:29:10|448.58|445.7|448.58|445.7|448.58|445.7|448.58|445.7|0
1653604170000|2022-05-26 22:29:30|448.82|445.94|448.71|445.83|448.82|445.94|448.71|445.83|0
1653604180000|2022-05-26 22:29:40|448.58|445.7|448.82|445.94|448.82|445.94|448.58|445.7|0
1653604190000|2022-05-26 22:29:50|448.71|445.83|448.58|445.7|448.71|445.83|448.58|445.7|0
1653604200000|2022-05-26 22:30:00|448.09|445.21|447.84|444.96|448.09|445.21|447.84|444.96|0
1653604210000|2022-05-26 22:30:10|447.97|445.09|447.84|444.96|447.97|445.09|447.84|444.96|0
1653604220000|2022-05-26 22:30:20|447.6|444.72|447.35|444.47|447.6|444.72|447.35|444.47|0
1653604250000|2022-05-26 22:30:50|447.84|444.96|447.84|444.96|447.84|444.96|447.84|444.96|0
1653604260000|2022-05-26 22:31:00|447.72|444.84|447.6|444.72|447.72|444.84|447.35|444.47|0
1653604270000|2022-05-26 22:31:10|448.33|445.45|448.82|445.94|448.82|445.94|448.33|445.45|0
1653604280000|2022-05-26 22:31:20|448.33|445.45|448.21|445.33|448.33|445.45|448.21|445.33|0
1653604290000|2022-05-26 22:31:30|448.33|445.45|448.33|445.45|448.33|445.45|448.33|445.45|0
1653604300000|2022-05-26 22:31:40|448.21|445.33|448.33|445.45|448.33|445.45|448.21|445.33|0
1653604320000|2022-05-26 22:32:00|448.21|445.33|448.33|445.45|448.33|445.45|448.21|445.33|0
1653604330000|2022-05-26 22:32:10|448.21|445.33|448.21|445.33|448.21|445.33|448.21|445.33|0
1653604340000|2022-05-26 22:32:20|448.09|445.21|448.09|445.21|448.09|445.21|447.84|444.96|0
1653604350000|2022-05-26 22:32:30|448.33|445.45|448.58|445.7|448.58|445.7|448.33|445.45|0
1653604360000|2022-05-26 22:32:40|448.82|445.94|448.58|445.7|448.82|445.94|448.58|445.7|0
1653604370000|2022-05-26 22:32:50|448.46|445.58|448.46|445.58|448.46|445.58|448.46|445.58|0
1653604380000|2022-05-26 22:33:00|448.33|445.45|448.33|445.45|448.33|445.45|448.21|445.33|0
1653604390000|2022-05-26 22:33:10|448.21|445.33|448.21|445.33|448.21|445.33|448.21|445.33|0
1653604400000|2022-05-26 22:33:20|448.33|445.45|448.33|445.45|448.33|445.45|448.33|445.45|0
1653604410000|2022-05-26 22:33:30|448.46|445.58|448.58|445.7|448.58|445.7|448.46|445.58|0
1653604420000|2022-05-26 22:33:40|448.82|445.94|448.58|445.7|448.82|445.94|448.58|445.7|0
1653604440000|2022-05-26 22:34:00|448.71|445.83|448.82|445.94|448.82|445.94|448.58|445.7|0
1653604450000|2022-05-26 22:34:10|449.07|446.19|449.07|446.19|449.2|446.32|449.07|446.19|0
1653604460000|2022-05-26 22:34:20|449.2|446.32|449.2|446.32|449.2|446.32|449.07|446.19|0
1653604470000|2022-05-26 22:34:30|449.07|446.19|449.31|446.43|449.31|446.43|449.07|446.19|0
1653604480000|2022-05-26 22:34:40|449.07|446.19|448.82|445.94|449.07|446.19|448.82|445.94|0
1653604490000|2022-05-26 22:34:50|449.07|446.19|449.81|446.93|450.05|447.17|449.07|446.19|0
1653604500000|2022-05-26 22:35:00|450.05|447.17|449.93|447.05|450.05|447.17|449.93|447.05|0
1653604510000|2022-05-26 22:35:10|450.05|447.17|450.05|447.17|450.05|447.17|450.05|447.17|0
1653604520000|2022-05-26 22:35:20|449.81|446.93|450.05|447.17|450.05|447.17|449.81|446.93|0
1653604530000|2022-05-26 22:35:30|449.81|446.93|450.05|447.17|450.3|447.42|449.81|446.93|0
1653604540000|2022-05-26 22:35:40|450.18|447.3|450.05|447.17|450.18|447.3|450.05|447.17|0
1653604550000|2022-05-26 22:35:50|449.81|446.93|449.81|446.93|449.81|446.93|449.81|446.93|0
1653604560000|2022-05-26 22:36:00|449.56|446.68|449.56|446.68|449.56|446.68|449.44|446.56|0
1653604580000|2022-05-26 22:36:20|449.81|446.93|449.81|446.93|449.81|446.93|449.81|446.93|0
1653604600000|2022-05-26 22:36:40|449.69|446.81|449.56|446.68|449.69|446.81|449.56|446.68|0
1653604620000|2022-05-26 22:37:00|449.69|446.81|449.81|446.93|449.81|446.93|449.69|446.81|0
1653604630000|2022-05-26 22:37:10|449.93|447.05|450.05|447.17|450.05|447.17|449.93|447.05|0
1653604650000|2022-05-26 22:37:30|450.18|447.3|450.18|447.3|450.18|447.3|450.05|447.17|0
1653604660000|2022-05-26 22:37:40|450.05|447.17|450.05|447.17|450.05|447.17|450.05|447.17|0
1653604670000|2022-05-26 22:37:50|449.81|446.93|449.56|446.68|449.81|446.93|449.56|446.68|0
1653604710000|2022-05-26 22:38:30|449.69|446.81|449.69|446.81|449.69|446.81|449.69|446.81|0
1653604720000|2022-05-26 22:38:40|450.05|447.17|450.3|447.42|450.3|447.42|450.05|447.17|0
1653604730000|2022-05-26 22:38:50|450.42|447.54|450.42|447.54|450.42|447.54|450.42|447.54|0
1653604740000|2022-05-26 22:39:00|450.3|447.42|450.54|447.66|450.54|447.66|450.3|447.42|0
1653604800000|2022-05-26 22:40:00|450.3|447.42|450.3|447.42|450.3|447.42|450.3|447.42|0
1653604820000|2022-05-26 22:40:20|450.54|447.66|450.54|447.66|450.54|447.66|450.54|447.66|0
1653604860000|2022-05-26 22:41:00|450.3|447.42|449.93|447.05|450.3|447.42|449.93|447.05|0
1653604870000|2022-05-26 22:41:10|449.8|446.92|450.05|447.17|450.05|447.17|449.8|446.92|0
1653604880000|2022-05-26 22:41:20|449.8|446.92|449.56|446.68|449.8|446.92|449.56|446.68|0
1653604890000|2022-05-26 22:41:30|449.31|446.43|449.07|446.19|449.31|446.43|449.07|446.19|0
1653604900000|2022-05-26 22:41:40|449.31|446.43|449.56|446.68|449.56|446.68|449.31|446.43|0
1653604910000|2022-05-26 22:41:50|449.2|446.32|448.82|445.94|449.2|446.32|448.82|445.94|0
1653604920000|2022-05-26 22:42:00|448.58|445.7|448.82|445.94|448.82|445.94|448.58|445.7|0
1653604930000|2022-05-26 22:42:10|448.95|446.07|448.82|445.94|448.95|446.07|448.82|445.94|0
1653604950000|2022-05-26 22:42:30|448.7|445.82|448.7|445.82|448.82|445.94|448.7|445.82|0
1653604960000|2022-05-26 22:42:40|448.95|446.07|448.95|446.07|448.95|446.07|448.82|445.94|0
1653604970000|2022-05-26 22:42:50|449.07|446.19|449.07|446.19|449.07|446.19|449.07|446.19|0
1653604980000|2022-05-26 22:43:00|449.2|446.32|449.07|446.19|449.2|446.32|449.07|446.19|0
1653604990000|2022-05-26 22:43:10|448.82|445.94|448.82|445.94|448.82|445.94|448.82|445.94|0
1653605010000|2022-05-26 22:43:30|448.95|446.07|448.82|445.94|448.95|446.07|448.82|445.94|0
1653605020000|2022-05-26 22:43:40|448.7|445.82|448.58|445.7|448.7|445.82|448.58|445.7|0
1653605030000|2022-05-26 22:43:50|448.82|445.94|448.58|445.7|448.82|445.94|448.58|445.7|0
1653605050000|2022-05-26 22:44:10|448.82|445.94|448.58|445.7|448.82|445.94|448.58|445.7|0
1653605060000|2022-05-26 22:44:20|448.46|445.58|448.46|445.58|448.46|445.58|448.33|445.45|0
1653605070000|2022-05-26 22:44:30|448.58|445.7|448.58|445.7|448.58|445.7|448.58|445.7|0
1653605080000|2022-05-26 22:44:40|448.33|445.45|448.33|445.45|448.33|445.45|448.33|445.45|0
1653605090000|2022-05-26 22:44:50|447.59|444.71|447.35|444.47|447.59|444.71|447.35|444.47|0
1653605100000|2022-05-26 22:45:00|447.1|444.22|447.35|444.47|447.35|444.47|447.1|444.22|0
1653605110000|2022-05-26 22:45:10|447.59|444.71|447.59|444.71|447.59|444.71|447.59|444.71|0
1653605120000|2022-05-26 22:45:20|447.84|444.96|448.33|445.45|448.33|445.45|447.84|444.96|0
1653605130000|2022-05-26 22:45:30|448.58|445.7|448.46|445.58|448.58|445.7|448.46|445.58|0
1653605140000|2022-05-26 22:45:40|448.82|445.94|448.09|445.21|448.82|445.94|448.09|445.21|0
1653605160000|2022-05-26 22:46:00|447.97|445.09|448.21|445.33|448.21|445.33|447.84|444.96|0
1653605170000|2022-05-26 22:46:10|449.07|446.19|449.07|446.19|449.07|446.19|448.82|445.94|0
1653605180000|2022-05-26 22:46:20|449.44|446.56|449.56|446.68|449.56|446.68|449.44|446.56|0
1653605190000|2022-05-26 22:46:30|449.2|446.32|449.31|446.43|449.31|446.43|448.82|445.94|0
1653605200000|2022-05-26 22:46:40|449.07|446.19|449.07|446.19|449.07|446.19|449.07|446.19|0
1653605210000|2022-05-26 22:46:50|448.82|445.94|448.95|446.07|448.95|446.07|448.82|445.94|0
1653605220000|2022-05-26 22:47:00|448.82|445.94|448.95|446.07|448.95|446.07|448.82|445.94|0
1653605230000|2022-05-26 22:47:10|448.82|445.94|448.95|446.07|448.95|446.07|448.82|445.94|0
1653605240000|2022-05-26 22:47:20|448.82|445.94|448.82|445.94|448.82|445.94|448.82|445.94|0
1653605250000|2022-05-26 22:47:30|448.95|446.07|449.31|446.43|449.31|446.43|448.95|446.07|0
1653605260000|2022-05-26 22:47:40|449.44|446.56|449.07|446.19|449.44|446.56|449.07|446.19|0
1653605270000|2022-05-26 22:47:50|449.19|446.31|449.31|446.43|449.31|446.43|449.19|446.31|0
1653605280000|2022-05-26 22:48:00|449.07|446.19|448.82|445.94|449.07|446.19|448.82|445.94|0
1653605290000|2022-05-26 22:48:10|449.07|446.19|448.95|446.07|449.07|446.19|448.82|445.94|0
1653605300000|2022-05-26 22:48:20|449.07|446.19|449.07|446.19|449.07|446.19|449.07|446.19|0
1653605310000|2022-05-26 22:48:30|448.95|446.07|448.95|446.07|448.95|446.07|448.95|446.07|0
1653605320000|2022-05-26 22:48:40|449.07|446.19|448.95|446.07|449.07|446.19|448.95|446.07|0
1653605330000|2022-05-26 22:48:50|448.82|445.94|448.95|446.07|448.95|446.07|448.82|445.94|0
1653605340000|2022-05-26 22:49:00|449.07|446.19|448.95|446.07|449.07|446.19|448.95|446.07|0
1653605350000|2022-05-26 22:49:10|448.82|445.94|448.7|445.82|448.82|445.94|448.7|445.82|0
1653605360000|2022-05-26 22:49:20|448.82|445.94|448.95|446.07|448.95|446.07|448.82|445.94|0
1653605370000|2022-05-26 22:49:30|449.31|446.43|449.44|446.56|449.44|446.56|449.31|446.43|0
1653605380000|2022-05-26 22:49:40|449.31|446.43|449.07|446.19|449.31|446.43|449.07|446.19|0
1653605410000|2022-05-26 22:50:10|448.82|445.94|448.82|445.94|448.82|445.94|448.82|445.94|0
1653605420000|2022-05-26 22:50:20|448.58|445.7|449.19|446.31|449.19|446.31|448.58|445.7|0
1653605430000|2022-05-26 22:50:30|449.31|446.43|449.31|446.43|449.31|446.43|449.31|446.43|0
1653605440000|2022-05-26 22:50:40|449.07|446.19|448.82|445.94|449.07|446.19|448.82|445.94|0
1653605450000|2022-05-26 22:50:50|448.7|445.82|448.58|445.7|448.7|445.82|448.58|445.7|0
1653605460000|2022-05-26 22:51:00|448.46|445.58|448.58|445.7|448.7|445.82|448.46|445.58|0
1653605480000|2022-05-26 22:51:20|448.46|445.58|448.58|445.7|448.58|445.7|448.46|445.58|0
1653605500000|2022-05-26 22:51:40|448.33|445.45|448.33|445.45|448.33|445.45|448.33|445.45|0
1653605520000|2022-05-26 22:52:00|448.08|445.2|448.33|445.45|448.33|445.45|448.08|445.2|0
1653605540000|2022-05-26 22:52:20|448.08|445.2|448.08|445.2|448.08|445.2|448.08|445.2|0
1653605550000|2022-05-26 22:52:30|448.58|445.7|448.58|445.7|448.58|445.7|448.58|445.7|0
1653605560000|2022-05-26 22:52:40|448.33|445.45|448.58|445.7|448.58|445.7|448.33|445.45|0
1653605590000|2022-05-26 22:53:10|448.33|445.45|448.33|445.45|448.33|445.45|448.33|445.45|0
1653605600000|2022-05-26 22:53:20|448.08|445.2|448.08|445.2|448.08|445.2|448.08|445.2|0
1653605610000|2022-05-26 22:53:30|447.84|444.96|447.84|444.96|447.97|445.09|447.84|444.96|0
1653605620000|2022-05-26 22:53:40|447.97|445.09|448.46|445.58|448.46|445.58|447.97|445.09|0
1653605630000|2022-05-26 22:53:50|448.33|445.45|448.33|445.45|448.33|445.45|448.33|445.45|0
1653605640000|2022-05-26 22:54:00|448.08|445.2|447.84|444.96|448.08|445.2|447.84|444.96|0
1653605650000|2022-05-26 22:54:10|447.97|445.09|447.97|445.09|447.97|445.09|447.97|445.09|0
1653605660000|2022-05-26 22:54:20|448.58|445.7|448.82|445.94|448.82|445.94|448.58|445.7|0
1653605670000|2022-05-26 22:54:30|448.58|445.7|448.58|445.7|448.58|445.7|448.58|445.7|0
1653605700000|2022-05-26 22:55:00|448.82|445.94|448.58|445.7|448.82|445.94|448.58|445.7|0
1653605710000|2022-05-26 22:55:10|448.82|445.94|448.95|446.07|448.95|446.07|448.82|445.94|0
1653605720000|2022-05-26 22:55:20|448.82|445.94|449.07|446.19|449.07|446.19|448.82|445.94|0
1653605750000|2022-05-26 22:55:50|449.31|446.43|449.31|446.43|449.31|446.43|449.31|446.43|0
1653605760000|2022-05-26 22:56:00|449.56|446.68|449.44|446.56|449.56|446.68|449.44|446.56|0
1653605780000|2022-05-26 22:56:20|449.07|446.19|449.07|446.19|449.07|446.19|449.07|446.19|0
1653605800000|2022-05-26 22:56:40|449.31|446.43|449.56|446.68|449.56|446.68|449.31|446.43|0
1653605810000|2022-05-26 22:56:50|449.44|446.56|449.44|446.56|449.44|446.56|449.31|446.43|0
1653605820000|2022-05-26 22:57:00|449.56|446.68|449.07|446.19|449.56|446.68|449.07|446.19|0
1653605830000|2022-05-26 22:57:10|448.82|445.94|448.95|446.07|448.95|446.07|448.82|445.94|0
1653605850000|2022-05-26 22:57:30|448.82|445.94|449.19|446.31|449.19|446.31|448.82|445.94|0
1653605860000|2022-05-26 22:57:40|449.07|446.19|449.19|446.31|449.19|446.31|449.07|446.19|0
1653605870000|2022-05-26 22:57:50|449.31|446.43|449.31|446.43|449.31|446.43|449.31|446.43|0
1653605880000|2022-05-26 22:58:00|449.44|446.56|449.19|446.31|449.44|446.56|449.19|446.31|0
1653605890000|2022-05-26 22:58:10|449.07|446.19|449.07|446.19|449.07|446.19|449.07|446.19|0
1653605900000|2022-05-26 22:58:20|449.19|446.31|449.07|446.19|449.19|446.31|449.07|446.19|0
1653605920000|2022-05-26 22:58:40|449.19|446.31|449.19|446.31|449.19|446.31|449.19|446.31|0
1653605940000|2022-05-26 22:59:00|449.07|446.19|449.07|446.19|449.07|446.19|449.07|446.19|0
1653605950000|2022-05-26 22:59:10|448.82|445.94|448.82|445.94|448.82|445.94|448.82|445.94|0
1653605960000|2022-05-26 22:59:20|448.57|445.69|448.57|445.69|448.57|445.69|448.57|445.69|0
1653605970000|2022-05-26 22:59:30|448.7|445.82|448.7|445.82|448.7|445.82|448.7|445.82|0
1653606000000|2022-05-26 23:00:00|448.46|445.58|448.57|445.69|448.57|445.69|448.46|445.58|0
1653606010000|2022-05-26 23:00:10|449.31|446.43|449.31|446.43|449.31|446.43|449.31|446.43|0
1653606020000|2022-05-26 23:00:20|449.56|446.68|449.31|446.43|449.56|446.68|449.31|446.43|0
1653606040000|2022-05-26 23:00:40|449.44|446.56|449.31|446.43|449.44|446.56|449.31|446.43|0
1653606060000|2022-05-26 23:01:00|449.44|446.56|449.31|446.43|449.44|446.56|449.31|446.43|0
1653606070000|2022-05-26 23:01:10|449.19|446.31|449.07|446.19|449.19|446.31|449.07|446.19|0
1653606100000|2022-05-26 23:01:40|449.44|446.56|449.44|446.56|449.44|446.56|449.44|446.56|0
1653606120000|2022-05-26 23:02:00|449.56|446.68|449.44|446.56|449.56|446.68|449.44|446.56|0
1653606140000|2022-05-26 23:02:20|449.56|446.68|449.56|446.68|449.56|446.68|449.56|446.68|0
1653606150000|2022-05-26 23:02:30|449.44|446.56|449.44|446.56|449.44|446.56|449.44|446.56|0
1653606160000|2022-05-26 23:02:40|449.31|446.43|449.44|446.56|449.44|446.56|449.31|446.43|0
1653606180000|2022-05-26 23:03:00|449.68|446.8|449.68|446.8|449.68|446.8|449.68|446.8|0
1653606200000|2022-05-26 23:03:20|449.8|446.92|449.8|446.92|449.8|446.92|449.8|446.92|0
1653606210000|2022-05-26 23:03:30|449.93|447.05|449.8|446.92|450.05|447.17|449.8|446.92|0
1653606220000|2022-05-26 23:03:40|449.93|447.05|449.8|446.92|449.93|447.05|449.8|446.92|0
1653606250000|2022-05-26 23:04:10|449.56|446.68|449.8|446.92|449.8|446.92|449.56|446.68|0
1653606280000|2022-05-26 23:04:40|449.56|446.68|449.8|446.92|449.8|446.92|449.56|446.68|0
1653606290000|2022-05-26 23:04:50|449.68|446.8|449.68|446.8|449.68|446.8|449.68|446.8|0
1653606300000|2022-05-26 23:05:00|449.56|446.68|449.56|446.68|449.56|446.68|449.56|446.68|0
1653606310000|2022-05-26 23:05:10|449.8|446.92|449.44|446.56|449.8|446.92|449.44|446.56|0
1653606360000|2022-05-26 23:06:00|449.31|446.43|449.31|446.43|449.31|446.43|449.31|446.43|0
1653606380000|2022-05-26 23:06:20|449.19|446.31|449.19|446.31|449.19|446.31|449.19|446.31|0
1653606410000|2022-05-26 23:06:50|449.06|446.18|449.19|446.31|449.19|446.31|449.06|446.18|0
1653606420000|2022-05-26 23:07:00|449.06|446.18|448.82|445.94|449.06|446.18|448.82|445.94|0
1653606430000|2022-05-26 23:07:10|448.57|445.69|448.33|445.45|448.57|445.69|448.33|445.45|0
1653606440000|2022-05-26 23:07:20|448.21|445.33|448.46|445.58|448.57|445.69|448.21|445.33|0
1653606450000|2022-05-26 23:07:30|448.33|445.45|448.21|445.33|448.33|445.45|448.21|445.33|0
1653606460000|2022-05-26 23:07:40|448.08|445.2|448.08|445.2|448.08|445.2|448.08|445.2|0
1653606470000|2022-05-26 23:07:50|447.96|445.08|447.96|445.08|447.96|445.08|447.96|445.08|0
1653606480000|2022-05-26 23:08:00|448.08|445.2|448.08|445.2|448.08|445.2|448.08|445.2|0
1653606490000|2022-05-26 23:08:10|448.33|445.45|448.21|445.33|448.33|445.45|448.21|445.33|0
1653606500000|2022-05-26 23:08:20|448.08|445.2|448.08|445.2|448.21|445.33|448.08|445.2|0
1653606510000|2022-05-26 23:08:30|447.84|444.96|447.84|444.96|447.96|445.08|447.84|444.96|0
1653606550000|2022-05-26 23:09:10|448.08|445.2|448.08|445.2|448.33|445.45|448.08|445.2|0
1653606580000|2022-05-26 23:09:40|448.33|445.45|448.57|445.69|448.57|445.69|448.33|445.45|0
1653606590000|2022-05-26 23:09:50|448.33|445.45|448.33|445.45|448.33|445.45|448.33|445.45|0
1653606620000|2022-05-26 23:10:20|448.57|445.69|448.57|445.69|448.57|445.69|448.57|445.69|0
1653606630000|2022-05-26 23:10:30|448.33|445.45|448.45|445.57|448.45|445.57|448.33|445.45|0
1653606640000|2022-05-26 23:10:40|448.57|445.69|448.57|445.69|448.57|445.69|448.57|445.69|0
1653606650000|2022-05-26 23:10:50|448.45|445.57|448.45|445.57|448.45|445.57|448.45|445.57|0
1653606660000|2022-05-26 23:11:00|448.33|445.45|447.84|444.96|448.33|445.45|447.84|444.96|0
1653606670000|2022-05-26 23:11:10|447.96|445.08|447.96|445.08|447.96|445.08|447.96|445.08|0
1653606680000|2022-05-26 23:11:20|447.84|444.96|447.84|444.96|447.84|444.96|447.84|444.96|0
1653606690000|2022-05-26 23:11:30|447.59|444.71|447.59|444.71|447.84|444.96|447.59|444.71|0
1653606720000|2022-05-26 23:12:00|447.47|444.59|447.47|444.59|447.47|444.59|447.47|444.59|0
1653606730000|2022-05-26 23:12:10|447.96|445.08|448.33|445.45|448.33|445.45|447.84|444.96|0
1653606740000|2022-05-26 23:12:20|448.21|445.33|448.33|445.45|448.33|445.45|448.21|445.33|0
1653606750000|2022-05-26 23:12:30|448.45|445.57|448.33|445.45|448.45|445.57|448.33|445.45|0
1653606760000|2022-05-26 23:12:40|448.45|445.57|448.33|445.45|448.45|445.57|448.33|445.45|0
1653606780000|2022-05-26 23:13:00|448.45|445.57|448.45|445.57|448.45|445.57|448.45|445.57|0
1653606790000|2022-05-26 23:13:10|448.57|445.69|448.57|445.69|448.57|445.69|448.57|445.69|0
1653606810000|2022-05-26 23:13:30|448.33|445.45|448.08|445.2|448.33|445.45|448.08|445.2|0
1653606820000|2022-05-26 23:13:40|448.21|445.33|448.45|445.57|448.45|445.57|448.21|445.33|0
1653606830000|2022-05-26 23:13:50|448.33|445.45|448.57|445.69|448.57|445.69|448.33|445.45|0
1653606840000|2022-05-26 23:14:00|448.45|445.57|448.57|445.69|448.57|445.69|448.45|445.57|0
1653606850000|2022-05-26 23:14:10|448.45|445.57|448.45|445.57|448.45|445.57|448.45|445.57|0
1653606860000|2022-05-26 23:14:20|448.33|445.45|448.45|445.57|448.45|445.57|448.33|445.45|0
1653606880000|2022-05-26 23:14:40|448.33|445.45|448.33|445.45|448.33|445.45|448.33|445.45|0
1653606890000|2022-05-26 23:14:50|448.45|445.57|448.33|445.45|448.45|445.57|448.33|445.45|0
1653606900000|2022-05-26 23:15:00|448.45|445.57|448.33|445.45|448.45|445.57|448.33|445.45|0
1653606910000|2022-05-26 23:15:10|448.08|445.2|448.08|445.2|448.21|445.33|448.08|445.2|0
1653606920000|2022-05-26 23:15:20|448.21|445.33|448.21|445.33|448.21|445.33|448.21|445.33|0
1653606930000|2022-05-26 23:15:30|448.08|445.2|448.08|445.2|448.08|445.2|448.08|445.2|0
1653606940000|2022-05-26 23:15:40|447.84|444.96|447.59|444.71|447.84|444.96|447.59|444.71|0
1653606950000|2022-05-26 23:15:50|447.84|444.96|448.08|445.2|448.08|445.2|447.84|444.96|0
1653606960000|2022-05-26 23:16:00|447.96|445.08|448.08|445.2|448.08|445.2|447.96|445.08|0
1653606970000|2022-05-26 23:16:10|447.96|445.08|447.96|445.08|447.96|445.08|447.96|445.08|0
1653606980000|2022-05-26 23:16:20|448.08|445.2|448.08|445.2|448.08|445.2|448.08|445.2|0
1653606990000|2022-05-26 23:16:30|447.96|445.08|448.08|445.2|448.08|445.2|447.96|445.08|0
1653607000000|2022-05-26 23:16:40|448.21|445.33|448.33|445.45|448.33|445.45|448.21|445.33|0
1653607010000|2022-05-26 23:16:50|448.57|445.69|448.33|445.45|448.57|445.69|448.33|445.45|0
1653607020000|2022-05-26 23:17:00|448.57|445.69|448.57|445.69|448.57|445.69|448.57|445.69|0
1653607030000|2022-05-26 23:17:10|448.7|445.82|448.82|445.94|448.82|445.94|448.7|445.82|0
1653607040000|2022-05-26 23:17:20|449.06|446.18|449.06|446.18|449.06|446.18|448.95|446.07|0
1653607050000|2022-05-26 23:17:30|448.95|446.07|448.82|445.94|448.95|446.07|448.82|445.94|0
1653607060000|2022-05-26 23:17:40|448.7|445.82|448.7|445.82|448.7|445.82|448.7|445.82|0
1653607070000|2022-05-26 23:17:50|448.82|445.94|449.19|446.31|449.19|446.31|448.82|445.94|0
1653607080000|2022-05-26 23:18:00|449.06|446.18|449.19|446.31|449.31|446.43|449.06|446.18|0
1653607090000|2022-05-26 23:18:10|449.44|446.56|449.44|446.56|449.44|446.56|449.44|446.56|0
1653607100000|2022-05-26 23:18:20|449.55|446.67|449.44|446.56|449.55|446.67|449.44|446.56|0
1653607110000|2022-05-26 23:18:30|449.31|446.43|449.31|446.43|449.31|446.43|449.31|446.43|0
1653607120000|2022-05-26 23:18:40|448.94|446.06|449.31|446.43|449.31|446.43|448.94|446.06|0
1653607130000|2022-05-26 23:18:50|449.19|446.31|449.06|446.18|449.19|446.31|449.06|446.18|0
1653607140000|2022-05-26 23:19:00|448.94|446.06|449.31|446.43|449.31|446.43|448.94|446.06|0
1653607160000|2022-05-26 23:19:20|449.44|446.56|449.31|446.43|449.44|446.56|449.31|446.43|0
1653607190000|2022-05-26 23:19:50|449.19|446.31|449.31|446.43|449.31|446.43|449.19|446.31|0
1653607200000|2022-05-26 23:20:00|449.06|446.18|449.06|446.18|449.06|446.18|449.06|446.18|0
1653607210000|2022-05-26 23:20:10|448.82|445.94|448.82|445.94|448.82|445.94|448.82|445.94|0
1653607260000|2022-05-26 23:21:00|448.45|445.57|448.21|445.33|448.45|445.57|448.21|445.33|0
1653607270000|2022-05-26 23:21:10|448.08|445.2|447.96|445.08|448.08|445.2|447.96|445.08|0
1653607280000|2022-05-26 23:21:20|448.08|445.2|448.08|445.2|448.08|445.2|447.96|445.08|0
1653607310000|2022-05-26 23:21:50|447.83|444.95|447.96|445.08|448.08|445.2|447.83|444.95|0
1653607320000|2022-05-26 23:22:00|448.08|445.2|448.08|445.2|448.08|445.2|448.08|445.2|0
1653607330000|2022-05-26 23:22:10|447.96|445.08|448.08|445.2|448.08|445.2|447.96|445.08|0
1653607340000|2022-05-26 23:22:20|448.33|445.45|448.08|445.2|448.33|445.45|448.08|445.2|0
1653607360000|2022-05-26 23:22:40|447.83|444.95|447.83|444.95|447.83|444.95|447.83|444.95|0
1653607370000|2022-05-26 23:22:50|448.08|445.2|448.08|445.2|448.08|445.2|447.96|445.08|0
1653607380000|2022-05-26 23:23:00|448.21|445.33|448.21|445.33|448.21|445.33|448.21|445.33|0
1653607390000|2022-05-26 23:23:10|448.33|445.45|448.33|445.45|448.33|445.45|448.21|445.33|0
1653607410000|2022-05-26 23:23:30|448.21|445.33|448.33|445.45|448.33|445.45|448.21|445.33|0
1653607420000|2022-05-26 23:23:40|448.21|445.33|448.21|445.33|448.21|445.33|448.21|445.33|0
1653607430000|2022-05-26 23:23:50|448.08|445.2|448.08|445.2|448.08|445.2|448.08|445.2|0
1653607450000|2022-05-26 23:24:10|448.21|445.33|448.08|445.2|448.21|445.33|448.08|445.2|0
1653607460000|2022-05-26 23:24:20|448.21|445.33|448.08|445.2|448.21|445.33|448.08|445.2|0
1653607470000|2022-05-26 23:24:30|448.21|445.33|448.21|445.33|448.21|445.33|448.21|445.33|0
1653607490000|2022-05-26 23:24:50|448.08|445.2|448.08|445.2|448.08|445.2|448.08|445.2|0
1653607510000|2022-05-26 23:25:10|447.96|445.08|447.83|444.95|447.96|445.08|447.83|444.95|0
1653607520000|2022-05-26 23:25:20|447.59|444.71|447.59|444.71|447.59|444.71|447.59|444.71|0
1653607530000|2022-05-26 23:25:30|447.83|444.95|447.59|444.71|447.83|444.95|447.59|444.71|0
1653607570000|2022-05-26 23:26:10|447.34|444.46|447.59|444.71|447.59|444.71|447.34|444.46|0
1653607580000|2022-05-26 23:26:20|447.83|444.95|448.08|445.2|448.08|445.2|447.83|444.95|0
1653607590000|2022-05-26 23:26:30|447.96|445.08|447.83|444.95|447.96|445.08|447.83|444.95|0
1653607600000|2022-05-26 23:26:40|447.96|445.08|447.96|445.08|447.96|445.08|447.96|445.08|0
1653607610000|2022-05-26 23:26:50|448.08|445.2|447.83|444.95|448.08|445.2|447.83|444.95|0
1653607620000|2022-05-26 23:27:00|447.96|445.08|447.34|444.46|447.96|445.08|447.34|444.46|0
1653607630000|2022-05-26 23:27:10|447.47|444.59|447.1|444.22|447.47|444.59|447.1|444.22|0
1653607640000|2022-05-26 23:27:20|446.85|443.97|446.98|444.1|447.1|444.22|446.85|443.97|0
1653607650000|2022-05-26 23:27:30|447.1|444.22|446.85|443.97|447.1|444.22|446.85|443.97|0
1653607660000|2022-05-26 23:27:40|446.98|444.1|446.85|443.97|446.98|444.1|446.85|443.97|0
1653607670000|2022-05-26 23:27:50|446.61|443.73|446.85|443.97|446.85|443.97|446.61|443.73|0
1653607690000|2022-05-26 23:28:10|446.73|443.85|446.85|443.97|446.85|443.97|446.73|443.85|0
1653607700000|2022-05-26 23:28:20|446.73|443.85|446.85|443.97|446.85|443.97|446.73|443.85|0
1653607720000|2022-05-26 23:28:40|447.1|444.22|447.1|444.22|447.1|444.22|447.1|444.22|0
1653607760000|2022-05-26 23:29:20|446.85|443.97|446.85|443.97|446.85|443.97|446.85|443.97|0
1653607780000|2022-05-26 23:29:40|447.1|444.22|447.1|444.22|447.1|444.22|447.1|444.22|0
1653607790000|2022-05-26 23:29:50|446.85|443.97|446.85|443.97|446.85|443.97|446.85|443.97|0
1653607810000|2022-05-26 23:30:10|447.1|444.22|447.1|444.22|447.1|444.22|447.1|444.22|0
1653607820000|2022-05-26 23:30:20|446.85|443.97|446.85|443.97|446.85|443.97|446.85|443.97|0
1653607840000|2022-05-26 23:30:40|446.98|444.1|446.85|443.97|446.98|444.1|446.85|443.97|0
1653607850000|2022-05-26 23:30:50|446.98|444.1|446.98|444.1|446.98|444.1|446.98|444.1|0
1653607870000|2022-05-26 23:31:10|446.85|443.97|446.85|443.97|446.85|443.97|446.85|443.97|0
1653607890000|2022-05-26 23:31:30|446.73|443.85|446.85|443.97|446.85|443.97|446.61|443.73|0
1653607900000|2022-05-26 23:31:40|446.61|443.73|446.49|443.61|446.61|443.73|446.49|443.61|0
1653607910000|2022-05-26 23:31:50|446.61|443.73|446.49|443.61|446.61|443.73|446.49|443.61|0
1653607920000|2022-05-26 23:32:00|446.61|443.73|446.85|443.97|446.85|443.97|446.61|443.73|0
1653607990000|2022-05-26 23:33:10|447.1|444.22|447.1|444.22|447.1|444.22|447.1|444.22|0
1653608000000|2022-05-26 23:33:20|447.34|444.46|446.98|444.1|447.34|444.46|446.98|444.1|0
1653608010000|2022-05-26 23:33:30|446.85|443.97|446.85|443.97|446.85|443.97|446.85|443.97|0
1653608020000|2022-05-26 23:33:40|447.1|444.22|446.85|443.97|447.1|444.22|446.85|443.97|0
1653608050000|2022-05-26 23:34:10|446.49|443.61|446.49|443.61|446.49|443.61|446.49|443.61|0
1653608060000|2022-05-26 23:34:20|446.61|443.73|446.36|443.48|446.61|443.73|446.36|443.48|0
1653608080000|2022-05-26 23:34:40|446.11|443.23|446.11|443.23|446.11|443.23|446.11|443.23|0
1653608090000|2022-05-26 23:34:50|445.87|442.99|445.87|442.99|445.87|442.99|445.87|442.99|0
1653608100000|2022-05-26 23:35:00|446|443.12|445.87|442.99|446|443.12|445.62|442.74|0
1653608110000|2022-05-26 23:35:10|446|443.12|446.11|443.23|446.11|443.23|446|443.12|0
1653608120000|2022-05-26 23:35:20|445.87|442.99|445.87|442.99|445.87|442.99|445.87|442.99|0
1653608130000|2022-05-26 23:35:30|446|443.12|446|443.12|446|443.12|446|443.12|0
1653608140000|2022-05-26 23:35:40|445.75|442.87|445.62|442.74|445.75|442.87|445.62|442.74|0
1653608150000|2022-05-26 23:35:50|445.38|442.5|445.38|442.5|445.38|442.5|445.38|442.5|0
1653608160000|2022-05-26 23:36:00|445.13|442.25|445.13|442.25|445.13|442.25|445.13|442.25|0
1653608170000|2022-05-26 23:36:10|445.02|442.14|445.02|442.14|445.02|442.14|445.02|442.14|0
1653608180000|2022-05-26 23:36:20|445.13|442.25|445.38|442.5|445.38|442.5|445.13|442.25|0
1653608190000|2022-05-26 23:36:30|445.87|442.99|445.38|442.5|445.87|442.99|445.38|442.5|0
1653608200000|2022-05-26 23:36:40|445.26|442.38|445.13|442.25|445.26|442.38|445.13|442.25|0
1653608210000|2022-05-26 23:36:50|445.38|442.5|445.38|442.5|445.38|442.5|445.38|442.5|0
1653608220000|2022-05-26 23:37:00|445.13|442.25|445.26|442.38|445.38|442.5|445.13|442.25|0
1653608230000|2022-05-26 23:37:10|445.13|442.25|445.13|442.25|445.13|442.25|445.13|442.25|0
1653608240000|2022-05-26 23:37:20|445.51|442.63|445.62|442.74|445.87|442.99|445.51|442.63|0
1653608250000|2022-05-26 23:37:30|445.87|442.99|445.75|442.87|445.87|442.99|445.75|442.87|0
1653608260000|2022-05-26 23:37:40|445.87|442.99|445.87|442.99|445.87|442.99|445.75|442.87|0
1653608270000|2022-05-26 23:37:50|445.75|442.87|445.87|442.99|445.87|442.99|445.75|442.87|0
1653608280000|2022-05-26 23:38:00|445.75|442.87|445.62|442.74|445.75|442.87|445.62|442.74|0
1653608290000|2022-05-26 23:38:10|445.75|442.87|445.75|442.87|445.75|442.87|445.75|442.87|0
1653608300000|2022-05-26 23:38:20|445.87|442.99|446.11|443.23|446.11|443.23|445.87|442.99|0
1653608310000|2022-05-26 23:38:30|446|443.12|446.11|443.23|446.11|443.23|445.87|442.99|0
1653608320000|2022-05-26 23:38:40|445.87|442.99|445.87|442.99|445.87|442.99|445.87|442.99|0
1653608330000|2022-05-26 23:38:50|445.62|442.74|445.51|442.63|445.62|442.74|445.51|442.63|0
1653608340000|2022-05-26 23:39:00|445.38|442.5|445.26|442.38|445.38|442.5|445.26|442.38|0
1653608350000|2022-05-26 23:39:10|445.38|442.5|445.38|442.5|445.38|442.5|445.38|442.5|0
1653608360000|2022-05-26 23:39:20|445.26|442.38|445.13|442.25|445.38|442.5|445.13|442.25|0
1653608370000|2022-05-26 23:39:30|445.26|442.38|445.26|442.38|445.26|442.38|445.13|442.25|0
1653608380000|2022-05-26 23:39:40|445.13|442.25|445.26|442.38|445.26|442.38|445.13|442.25|0
1653608390000|2022-05-26 23:39:50|445.13|442.25|445.13|442.25|445.13|442.25|445.13|442.25|0
1653608400000|2022-05-26 23:40:00|444.64|441.76|444.89|442.01|444.89|442.01|444.64|441.76|0
1653608410000|2022-05-26 23:40:10|444.64|441.76|444.52|441.64|444.64|441.76|444.52|441.64|0
1653608420000|2022-05-26 23:40:20|444.64|441.76|444.89|442.01|444.89|442.01|444.64|441.76|0
1653608430000|2022-05-26 23:40:30|444.77|441.89|444.52|441.64|444.77|441.89|444.52|441.64|0
1653608440000|2022-05-26 23:40:40|444.4|441.52|444.4|441.52|444.4|441.52|444.4|441.52|0
1653608460000|2022-05-26 23:41:00|444.64|441.76|444.4|441.52|444.64|441.76|444.4|441.52|0
1653608470000|2022-05-26 23:41:10|444.52|441.64|444.89|442.01|444.89|442.01|444.52|441.64|0
1653608480000|2022-05-26 23:41:20|445.13|442.25|445.26|442.38|445.26|442.38|445.13|442.25|0
1653608490000|2022-05-26 23:41:30|445.38|442.5|445.01|442.13|445.38|442.5|445.01|442.13|0
1653608500000|2022-05-26 23:41:40|444.89|442.01|444.89|442.01|444.89|442.01|444.89|442.01|0
1653608510000|2022-05-26 23:41:50|444.64|441.76|444.64|441.76|444.77|441.89|444.64|441.76|0
1653608520000|2022-05-26 23:42:00|444.52|441.64|444.89|442.01|444.89|442.01|444.52|441.64|0
1653608530000|2022-05-26 23:42:10|444.64|441.76|444.64|441.76|444.64|441.76|444.4|441.52|0
1653608550000|2022-05-26 23:42:30|444.89|442.01|445.01|442.13|445.01|442.13|444.89|442.01|0
1653608560000|2022-05-26 23:42:40|444.89|442.01|445.13|442.25|445.13|442.25|444.89|442.01|0
1653608570000|2022-05-26 23:42:50|444.89|442.01|445.01|442.13|445.01|442.13|444.89|442.01|0
1653608580000|2022-05-26 23:43:00|445.13|442.25|444.89|442.01|445.13|442.25|444.89|442.01|0
1653608590000|2022-05-26 23:43:10|445.13|442.25|445.01|442.13|445.13|442.25|445.01|442.13|0
1653608600000|2022-05-26 23:43:20|445.13|442.25|445.01|442.13|445.13|442.25|445.01|442.13|0
1653608610000|2022-05-26 23:43:30|445.13|442.25|445.13|442.25|445.26|442.38|445.13|442.25|0
1653608620000|2022-05-26 23:43:40|445.26|442.38|445.26|442.38|445.26|442.38|445.26|442.38|0
1653608630000|2022-05-26 23:43:50|445.01|442.13|445.13|442.25|445.26|442.38|445.01|442.13|0
1653608640000|2022-05-26 23:44:00|444.89|442.01|445.01|442.13|445.01|442.13|444.89|442.01|0
1653608650000|2022-05-26 23:44:10|444.89|442.01|445.01|442.13|445.01|442.13|444.89|442.01|0
1653608660000|2022-05-26 23:44:20|444.89|442.01|445.38|442.5|445.38|442.5|444.89|442.01|0
1653608670000|2022-05-26 23:44:30|445.13|442.25|445.13|442.25|445.13|442.25|445.13|442.25|0
1653608680000|2022-05-26 23:44:40|444.89|442.01|445.01|442.13|445.01|442.13|444.89|442.01|0
1653608700000|2022-05-26 23:45:00|444.89|442.01|445.01|442.13|445.13|442.25|444.89|442.01|0
1653608710000|2022-05-26 23:45:10|445.13|442.25|444.64|441.76|445.13|442.25|444.64|441.76|0
1653608720000|2022-05-26 23:45:20|444.77|441.89|444.64|441.76|444.77|441.89|444.4|441.52|0
1653608730000|2022-05-26 23:45:30|444.4|441.52|444.52|441.64|444.64|441.76|444.4|441.52|0
1653608740000|2022-05-26 23:45:40|444.64|441.76|444.52|441.64|444.64|441.76|444.52|441.64|0
1653608750000|2022-05-26 23:45:50|444.64|441.76|444.64|441.76|444.64|441.76|444.64|441.76|0
1653608760000|2022-05-26 23:46:00|444.4|441.52|444.4|441.52|444.4|441.52|444.4|441.52|0
1653608770000|2022-05-26 23:46:10|444.52|441.64|444.52|441.64|444.52|441.64|444.52|441.64|0
1653608780000|2022-05-26 23:46:20|444.4|441.52|444.52|441.64|444.52|441.64|444.4|441.52|0
1653608790000|2022-05-26 23:46:30|444.4|441.52|444.4|441.52|444.4|441.52|444.4|441.52|0
1653608800000|2022-05-26 23:46:40|444.52|441.64|444.4|441.52|444.52|441.64|444.4|441.52|0
1653608830000|2022-05-26 23:47:10|444.52|441.64|444.64|441.76|444.64|441.76|444.52|441.64|0
1653608840000|2022-05-26 23:47:20|444.89|442.01|444.64|441.76|444.89|442.01|444.64|441.76|0
1653608850000|2022-05-26 23:47:30|444.4|441.52|444.4|441.52|444.4|441.52|444.4|441.52|0
1653608860000|2022-05-26 23:47:40|444.15|441.27|444.4|441.52|444.4|441.52|444.15|441.27|0
1653608870000|2022-05-26 23:47:50|444.64|441.76|444.64|441.76|444.64|441.76|444.64|441.76|0
1653608880000|2022-05-26 23:48:00|444.52|441.64|444.4|441.52|444.52|441.64|444.4|441.52|0
1653608900000|2022-05-26 23:48:20|444.15|441.27|444.15|441.27|444.15|441.27|444.15|441.27|0
1653608910000|2022-05-26 23:48:30|444.03|441.15|444.03|441.15|444.03|441.15|444.03|441.15|0
1653608920000|2022-05-26 23:48:40|443.9|441.02|443.66|440.78|443.9|441.02|443.66|440.78|0
1653608940000|2022-05-26 23:49:00|443.79|440.91|443.9|441.02|443.9|441.02|443.66|440.78|0
1653608950000|2022-05-26 23:49:10|444.03|441.15|444.39|441.51|444.39|441.51|444.03|441.15|0
1653608960000|2022-05-26 23:49:20|444.52|441.64|444.64|441.76|444.89|442.01|444.52|441.64|0
1653608970000|2022-05-26 23:49:30|444.77|441.89|444.89|442.01|444.89|442.01|444.64|441.76|0
1653608980000|2022-05-26 23:49:40|445.13|442.25|445.13|442.25|445.13|442.25|445.13|442.25|0
1653608990000|2022-05-26 23:49:50|445.01|442.13|445.13|442.25|445.13|442.25|445.01|442.13|0
1653609000000|2022-05-26 23:50:00|444.52|441.64|444.64|441.76|444.64|441.76|444.39|441.51|0
1653609010000|2022-05-26 23:50:10|444.52|441.64|444.52|441.64|444.64|441.76|444.52|441.64|0
1653609020000|2022-05-26 23:50:20|444.64|441.76|444.64|441.76|444.77|441.89|444.64|441.76|0
1653609030000|2022-05-26 23:50:30|444.89|442.01|444.89|442.01|444.89|442.01|444.89|442.01|0
1653609040000|2022-05-26 23:50:40|444.77|441.89|444.89|442.01|444.89|442.01|444.77|441.89|0
1653609050000|2022-05-26 23:50:50|445.01|442.13|444.89|442.01|445.13|442.25|444.89|442.01|0
1653609060000|2022-05-26 23:51:00|444.77|441.89|444.89|442.01|444.89|442.01|444.77|441.89|0
1653609070000|2022-05-26 23:51:10|444.77|441.89|444.77|441.89|444.77|441.89|444.77|441.89|0
1653609080000|2022-05-26 23:51:20|444.89|442.01|445.13|442.25|445.13|442.25|444.89|442.01|0
1653609090000|2022-05-26 23:51:30|445.38|442.5|445.38|442.5|445.38|442.5|445.38|442.5|0
1653609100000|2022-05-26 23:51:40|445.13|442.25|445.38|442.5|445.38|442.5|445.13|442.25|0
1653609110000|2022-05-26 23:51:50|445.5|442.62|445.62|442.74|445.62|442.74|445.5|442.62|0
1653609120000|2022-05-26 23:52:00|445.38|442.5|445.62|442.74|445.62|442.74|445.38|442.5|0
1653609130000|2022-05-26 23:52:10|445.5|442.62|445.38|442.5|445.62|442.74|445.38|442.5|0
1653609140000|2022-05-26 23:52:20|445.62|442.74|445.87|442.99|445.87|442.99|445.62|442.74|0
1653609150000|2022-05-26 23:52:30|445.62|442.74|445.62|442.74|445.62|442.74|445.62|442.74|0
1653609170000|2022-05-26 23:52:50|445.5|442.62|445.5|442.62|445.5|442.62|445.5|442.62|0
1653609180000|2022-05-26 23:53:00|445.38|442.5|445.13|442.25|445.38|442.5|445.13|442.25|0
1653609190000|2022-05-26 23:53:10|444.89|442.01|444.64|441.76|444.89|442.01|444.64|441.76|0
1653609200000|2022-05-26 23:53:20|444.77|441.89|445.87|442.99|445.87|442.99|444.77|441.89|0
1653609210000|2022-05-26 23:53:30|445.62|442.74|446.36|443.48|446.36|443.48|445.62|442.74|0
1653609220000|2022-05-26 23:53:40|446.11|443.23|446.11|443.23|446.11|443.23|446.11|443.23|0
1653609230000|2022-05-26 23:53:50|445.99|443.11|445.87|442.99|445.99|443.11|445.87|442.99|0
1653609240000|2022-05-26 23:54:00|445.75|442.87|445.62|442.74|445.75|442.87|445.62|442.74|0
1653609260000|2022-05-26 23:54:20|445.38|442.5|445.62|442.74|445.62|442.74|445.38|442.5|0
1653609270000|2022-05-26 23:54:30|445.38|442.5|445.38|442.5|445.38|442.5|445.26|442.38|0
1653609280000|2022-05-26 23:54:40|445.62|442.74|445.62|442.74|445.62|442.74|445.62|442.74|0
1653609290000|2022-05-26 23:54:50|445.38|442.5|445.13|442.25|445.62|442.74|445.13|442.25|0
1653609300000|2022-05-26 23:55:00|445.38|442.5|445.13|442.25|445.38|442.5|445.13|442.25|0
1653609340000|2022-05-26 23:55:40|445.01|442.13|445.13|442.25|445.13|442.25|445.01|442.13|0
1653609350000|2022-05-26 23:55:50|445.01|442.13|444.88|442|445.01|442.13|444.88|442|0
1653609360000|2022-05-26 23:56:00|445.13|442.25|445.13|442.25|445.13|442.25|445.13|442.25|0
1653609370000|2022-05-26 23:56:10|445.38|442.5|445.38|442.5|445.38|442.5|445.38|442.5|0
1653609380000|2022-05-26 23:56:20|445.62|442.74|445.26|442.38|445.62|442.74|445.13|442.25|0
1653609390000|2022-05-26 23:56:30|445.38|442.5|445.01|442.13|445.38|442.5|445.01|442.13|0
1653609400000|2022-05-26 23:56:40|445.13|442.25|445.01|442.13|445.26|442.38|445.01|442.13|0
1653609410000|2022-05-26 23:56:50|444.77|441.89|444.88|442|444.88|442|444.77|441.89|0
1653609430000|2022-05-26 23:57:10|445.01|442.13|445.13|442.25|445.13|442.25|445.01|442.13|0
1653609440000|2022-05-26 23:57:20|445.38|442.5|445.87|442.99|445.87|442.99|445.38|442.5|0
1653609450000|2022-05-26 23:57:30|445.38|442.5|445.62|442.74|445.62|442.74|445.38|442.5|0
1653609470000|2022-05-26 23:57:50|445.87|442.99|445.87|442.99|445.87|442.99|445.87|442.99|0
1653609490000|2022-05-26 23:58:10|445.75|442.87|445.75|442.87|445.75|442.87|445.75|442.87|0
1653609500000|2022-05-26 23:58:20|445.87|442.99|445.62|442.74|445.87|442.99|445.62|442.74|0
1653609510000|2022-05-26 23:58:30|445.37|442.49|444.88|442|445.37|442.49|444.88|442|0
1653609520000|2022-05-26 23:58:40|445.37|442.49|445.26|442.38|445.37|442.49|445.26|442.38|0
1653609530000|2022-05-26 23:58:50|445.37|442.49|445.26|442.38|445.37|442.49|445.26|442.38|0
1653609540000|2022-05-26 23:59:00|445.37|442.49|445.37|442.49|445.37|442.49|445.37|442.49|0
1653609550000|2022-05-26 23:59:10|445.26|442.38|445.37|442.49|445.37|442.49|445.26|442.38|0
1653609560000|2022-05-26 23:59:20|445.5|442.62|445.75|442.87|445.75|442.87|445.5|442.62|0
1653609570000|2022-05-26 23:59:30|445.62|442.74|445.87|442.99|445.87|442.99|445.62|442.74|0
1653609580000|2022-05-26 23:59:40|445.62|442.74|445.87|442.99|445.87|442.99|445.62|442.74|0
1653609590000|2022-05-26 23:59:50|445.99|443.11|445.99|443.11|445.99|443.11|445.99|443.11|0
1653609600000|2022-05-27 00:00:00|445.87|442.99|445.87|442.99|445.99|443.11|445.87|442.99|0
1653609610000|2022-05-27 00:00:10|445.5|442.62|445.5|442.62|445.5|442.62|445.5|442.62|0
1653609620000|2022-05-27 00:00:20|445.37|442.49|445.87|442.99|445.87|442.99|445.37|442.49|0
1653609630000|2022-05-27 00:00:30|445.75|442.87|445.62|442.74|445.87|442.99|445.62|442.74|0
1653609640000|2022-05-27 00:00:40|445.87|442.99|445.87|442.99|445.87|442.99|445.87|442.99|0
1653609650000|2022-05-27 00:00:50|446.11|443.23|446.36|443.48|446.36|443.48|446.11|443.23|0
1653609660000|2022-05-27 00:01:00|446.11|443.23|446.11|443.23|446.11|443.23|446.11|443.23|0
1653609670000|2022-05-27 00:01:10|446.36|443.48|446.36|443.48|446.36|443.48|446.36|443.48|0
1653609690000|2022-05-27 00:01:30|446.6|443.72|446.48|443.6|446.6|443.72|446.36|443.48|0
1653609700000|2022-05-27 00:01:40|446.11|443.23|445.75|442.87|446.11|443.23|445.75|442.87|0
1653609710000|2022-05-27 00:01:50|445.62|442.74|444.88|442|445.62|442.74|444.88|442|0
1653609720000|2022-05-27 00:02:00|444.64|441.76|444.15|441.27|444.64|441.76|444.15|441.27|0
1653609730000|2022-05-27 00:02:10|443.9|441.02|443.66|440.78|443.9|441.02|443.41|440.53|0
1653609740000|2022-05-27 00:02:20|443.9|441.02|444.28|441.4|444.28|441.4|443.9|441.02|0
1653609750000|2022-05-27 00:02:30|444.39|441.51|444.64|441.76|444.64|441.76|444.39|441.51|0
1653609760000|2022-05-27 00:02:40|444.52|441.64|443.9|441.02|444.52|441.64|443.9|441.02|0
1653609770000|2022-05-27 00:02:50|444.03|441.15|443.9|441.02|444.15|441.27|443.9|441.02|0
1653609780000|2022-05-27 00:03:00|444.88|442|445.37|442.49|445.37|442.49|444.88|442|0
1653609790000|2022-05-27 00:03:10|444.88|442|445.62|442.74|445.62|442.74|444.88|442|0
1653609800000|2022-05-27 00:03:20|445.87|442.99|445.26|442.38|445.87|442.99|445.26|442.38|0
1653609810000|2022-05-27 00:03:30|445.13|442.25|444.88|442|445.13|442.25|444.88|442|0
1653609820000|2022-05-27 00:03:40|445.01|442.13|445.13|442.25|445.13|442.25|444.88|442|0
1653609830000|2022-05-27 00:03:50|445.01|442.13|445.13|442.25|445.13|442.25|445.01|442.13|0
1653609840000|2022-05-27 00:04:00|445.37|442.49|444.88|442|445.37|442.49|444.88|442|0
1653609850000|2022-05-27 00:04:10|445.26|442.38|445.37|442.49|445.37|442.49|445.26|442.38|0
1653609860000|2022-05-27 00:04:20|445.26|442.38|445.26|442.38|445.26|442.38|445.26|442.38|0
1653609870000|2022-05-27 00:04:30|445.37|442.49|445.62|442.74|445.75|442.87|445.37|442.49|0
1653609880000|2022-05-27 00:04:40|445.75|442.87|445.26|442.38|445.75|442.87|445.26|442.38|0
1653609890000|2022-05-27 00:04:50|445.37|442.49|445.13|442.25|445.37|442.49|445.13|442.25|0
1653609900000|2022-05-27 00:05:00|444.88|442|445.13|442.25|445.13|442.25|444.88|442|0
1653609910000|2022-05-27 00:05:10|445.26|442.38|444.88|442|445.26|442.38|444.88|442|0
1653609920000|2022-05-27 00:05:20|445.01|442.13|443.9|441.02|445.01|442.13|443.9|441.02|0
1653609930000|2022-05-27 00:05:30|444.15|441.27|444.15|441.27|444.39|441.51|444.15|441.27|0
1653609940000|2022-05-27 00:05:40|443.9|441.02|444.15|441.27|444.15|441.27|443.9|441.02|0
1653609950000|2022-05-27 00:05:50|443.9|441.02|444.52|441.64|444.64|441.76|443.9|441.02|0
1653609960000|2022-05-27 00:06:00|444.64|441.76|443.9|441.02|444.64|441.76|443.9|441.02|0
1653609970000|2022-05-27 00:06:10|444.15|441.27|444.39|441.51|444.88|442|444.15|441.27|0
1653609980000|2022-05-27 00:06:20|444.03|441.15|444.15|441.27|444.15|441.27|444.03|441.15|0
1653609990000|2022-05-27 00:06:30|443.9|441.02|444.15|441.27|444.15|441.27|443.9|441.02|0
1653610000000|2022-05-27 00:06:40|443.9|441.02|444.15|441.27|444.15|441.27|443.9|441.02|0
1653610010000|2022-05-27 00:06:50|444.03|441.15|444.15|441.27|444.15|441.27|444.03|441.15|0
1653610020000|2022-05-27 00:07:00|444.39|441.51|444.52|441.64|444.64|441.76|444.39|441.51|0
1653610030000|2022-05-27 00:07:10|444.64|441.76|444.52|441.64|444.64|441.76|444.52|441.64|0
1653610040000|2022-05-27 00:07:20|444.39|441.51|444.64|441.76|444.64|441.76|444.39|441.51|0
1653610050000|2022-05-27 00:07:30|444.88|442|445.13|442.25|445.13|442.25|444.88|442|0
1653610060000|2022-05-27 00:07:40|445.37|442.49|445.62|442.74|445.62|442.74|445.37|442.49|0
1653610070000|2022-05-27 00:07:50|445.86|442.98|445.86|442.98|445.86|442.98|445.62|442.74|0
1653610080000|2022-05-27 00:08:00|446.11|443.23|446.36|443.48|446.36|443.48|446.11|443.23|0
1653610090000|2022-05-27 00:08:10|446.11|443.23|446.36|443.48|446.36|443.48|446.11|443.23|0
1653610100000|2022-05-27 00:08:20|446.11|443.23|446.36|443.48|446.36|443.48|446.11|443.23|0
1653610110000|2022-05-27 00:08:30|446.11|443.23|445.99|443.11|446.11|443.23|445.99|443.11|0
1653610120000|2022-05-27 00:08:40|446.11|443.23|445.99|443.11|446.11|443.23|445.99|443.11|0
1653610130000|2022-05-27 00:08:50|445.86|442.98|445.86|442.98|446.11|443.23|445.86|442.98|0
1653610140000|2022-05-27 00:09:00|446.11|443.23|445.62|442.74|446.11|443.23|445.62|442.74|0
1653610150000|2022-05-27 00:09:10|446.11|443.23|445.86|442.98|446.11|443.23|445.86|442.98|0
1653610160000|2022-05-27 00:09:20|446.11|443.23|446.36|443.48|446.36|443.48|446.11|443.23|0
1653610170000|2022-05-27 00:09:30|446.24|443.36|446.11|443.23|446.24|443.36|446.11|443.23|0
1653610180000|2022-05-27 00:09:40|446.36|443.48|446.36|443.48|446.36|443.48|446.11|443.23|0
1653610190000|2022-05-27 00:09:50|446.11|443.23|446.11|443.23|446.36|443.48|446.11|443.23|0
1653610200000|2022-05-27 00:10:00|446.35|443.47|446.35|443.47|446.35|443.47|446.11|443.23|0
1653610210000|2022-05-27 00:10:10|446.11|443.23|446.35|443.47|446.35|443.47|446.11|443.23|0
1653610220000|2022-05-27 00:10:20|446.24|443.36|446.11|443.23|446.24|443.36|446.11|443.23|0
1653610230000|2022-05-27 00:10:30|445.86|442.98|445.99|443.11|445.99|443.11|445.86|442.98|0
1653610240000|2022-05-27 00:10:40|446.11|443.23|446.35|443.47|446.35|443.47|445.99|443.11|0
1653610260000|2022-05-27 00:11:00|446.24|443.36|447.34|444.46|447.34|444.46|446.24|443.36|0
1653610270000|2022-05-27 00:11:10|447.09|444.21|447.83|444.95|447.83|444.95|447.09|444.21|0
1653610280000|2022-05-27 00:11:20|448.07|445.19|448.32|445.44|448.32|445.44|448.07|445.19|0
1653610290000|2022-05-27 00:11:30|448.07|445.19|447.96|445.08|448.07|445.19|447.83|444.95|0
1653610300000|2022-05-27 00:11:40|448.2|445.32|448.32|445.44|448.32|445.44|448.2|445.32|0
1653610310000|2022-05-27 00:11:50|448.07|445.19|448.32|445.44|448.32|445.44|448.07|445.19|0
1653610320000|2022-05-27 00:12:00|448.07|445.19|447.96|445.08|448.07|445.19|447.96|445.08|0
1653610330000|2022-05-27 00:12:10|447.83|444.95|447.83|444.95|447.83|444.95|447.83|444.95|0
1653610340000|2022-05-27 00:12:20|447.34|444.46|447.83|444.95|447.83|444.95|447.34|444.46|0
1653610350000|2022-05-27 00:12:30|447.58|444.7|447.83|444.95|448.07|445.19|447.58|444.7|0
1653610360000|2022-05-27 00:12:40|447.58|444.7|447.46|444.58|447.58|444.7|447.46|444.58|0
1653610370000|2022-05-27 00:12:50|447.34|444.46|448.07|445.19|448.07|445.19|447.34|444.46|0
1653610380000|2022-05-27 00:13:00|447.83|444.95|447.58|444.7|447.83|444.95|447.58|444.7|0
1653610390000|2022-05-27 00:13:10|447.71|444.83|447.96|445.08|448.07|445.19|447.71|444.83|0
1653610400000|2022-05-27 00:13:20|448.07|445.19|447.83|444.95|448.07|445.19|447.83|444.95|0
1653610410000|2022-05-27 00:13:30|448.07|445.19|447.83|444.95|448.07|445.19|447.83|444.95|0
1653610420000|2022-05-27 00:13:40|448.07|445.19|448.32|445.44|448.45|445.57|448.07|445.19|0
1653610430000|2022-05-27 00:13:50|447.83|444.95|448.32|445.44|448.32|445.44|447.83|444.95|0
1653610440000|2022-05-27 00:14:00|448.07|445.19|448.07|445.19|448.07|445.19|448.07|445.19|0
1653610450000|2022-05-27 00:14:10|448.32|445.44|448.32|445.44|448.32|445.44|448.32|445.44|0
1653610460000|2022-05-27 00:14:20|448.45|445.57|448.32|445.44|448.45|445.57|448.32|445.44|0
1653610470000|2022-05-27 00:14:30|448.07|445.19|447.58|444.7|448.07|445.19|447.58|444.7|0
1653610480000|2022-05-27 00:14:40|447.71|444.83|447.83|444.95|447.83|444.95|447.58|444.7|0
1653610490000|2022-05-27 00:14:50|447.71|444.83|447.95|445.07|447.95|445.07|447.58|444.7|0
1653610500000|2022-05-27 00:15:00|447.83|444.95|448.07|445.19|448.07|445.19|447.83|444.95|0
1653610510000|2022-05-27 00:15:10|447.95|445.07|447.71|444.83|448.07|445.19|447.71|444.83|0
1653610520000|2022-05-27 00:15:20|448.07|445.19|447.83|444.95|448.07|445.19|447.83|444.95|0
1653610530000|2022-05-27 00:15:30|447.58|444.7|447.34|444.46|447.58|444.7|447.34|444.46|0
1653610540000|2022-05-27 00:15:40|447.58|444.7|447.58|444.7|447.58|444.7|447.58|444.7|0
1653610550000|2022-05-27 00:15:50|447.34|444.46|447.34|444.46|447.34|444.46|447.34|444.46|0
1653610560000|2022-05-27 00:16:00|447.58|444.7|447.58|444.7|447.83|444.95|447.58|444.7|0
1653610570000|2022-05-27 00:16:10|447.46|444.58|447.34|444.46|447.46|444.58|447.34|444.46|0
1653610580000|2022-05-27 00:16:20|447.22|444.34|447.09|444.21|447.22|444.34|447.09|444.21|0
1653610600000|2022-05-27 00:16:40|446.48|443.6|446.35|443.47|446.48|443.6|446.35|443.47|0
1653610610000|2022-05-27 00:16:50|446.11|443.23|446.11|443.23|446.11|443.23|446.11|443.23|0
1653610620000|2022-05-27 00:17:00|445.86|442.98|446.35|443.47|446.35|443.47|445.86|442.98|0
1653610630000|2022-05-27 00:17:10|446.84|443.96|447.09|444.21|447.34|444.46|446.84|443.96|0
1653610640000|2022-05-27 00:17:20|447.34|444.46|446.73|443.85|447.34|444.46|446.73|443.85|0
1653610650000|2022-05-27 00:17:30|446.84|443.96|447.09|444.21|447.09|444.21|446.84|443.96|0
1653610660000|2022-05-27 00:17:40|447.34|444.46|447.09|444.21|447.34|444.46|447.09|444.21|0
1653610670000|2022-05-27 00:17:50|446.97|444.09|447.09|444.21|447.22|444.34|446.97|444.09|0
1653610680000|2022-05-27 00:18:00|447.34|444.46|447.09|444.21|447.34|444.46|447.09|444.21|0
1653610690000|2022-05-27 00:18:10|447.34|444.46|447.83|444.95|447.83|444.95|447.34|444.46|0
1653610700000|2022-05-27 00:18:20|448.45|445.57|448.81|445.93|448.81|445.93|448.32|445.44|0
1653610710000|2022-05-27 00:18:30|449.05|446.17|448.81|445.93|449.05|446.17|448.81|445.93|0
1653610720000|2022-05-27 00:18:40|448.45|445.57|448.45|445.57|448.45|445.57|448.45|445.57|0
1653610730000|2022-05-27 00:18:50|448.56|445.68|448.45|445.57|448.56|445.68|448.45|445.57|0
1653610740000|2022-05-27 00:19:00|448.07|445.19|447.83|444.95|448.07|445.19|447.83|444.95|0
1653610750000|2022-05-27 00:19:10|447.71|444.83|447.83|444.95|447.83|444.95|447.71|444.83|0
1653610760000|2022-05-27 00:19:20|447.58|444.7|447.83|444.95|447.83|444.95|447.58|444.7|0
1653610770000|2022-05-27 00:19:30|447.58|444.7|447.46|444.58|447.58|444.7|447.46|444.58|0
1653610780000|2022-05-27 00:19:40|447.09|444.21|446.6|443.72|447.09|444.21|446.35|443.47|0
1653610800000|2022-05-27 00:20:00|446.35|443.47|446.11|443.23|446.35|443.47|446.11|443.23|0
1653610810000|2022-05-27 00:20:10|445.86|442.98|445.86|442.98|445.86|442.98|445.62|442.74|0
1653610820000|2022-05-27 00:20:20|446.11|443.23|446.35|443.47|446.35|443.47|446.11|443.23|0
1653610830000|2022-05-27 00:20:30|446.24|443.36|446.35|443.47|446.35|443.47|446.11|443.23|0
1653610840000|2022-05-27 00:20:40|445.86|442.98|445.86|442.98|445.86|442.98|445.86|442.98|0
1653610850000|2022-05-27 00:20:50|446.11|443.23|445.86|442.98|446.11|443.23|445.86|442.98|0
1653610860000|2022-05-27 00:21:00|446.11|443.23|446.35|443.47|446.35|443.47|446.11|443.23|0
1653610870000|2022-05-27 00:21:10|446.11|443.23|446.24|443.36|446.35|443.47|446.11|443.23|0
1653610880000|2022-05-27 00:21:20|446.11|443.23|446.35|443.47|446.35|443.47|446.11|443.23|0
1653610890000|2022-05-27 00:21:30|446.6|443.72|446.11|443.23|446.6|443.72|446.11|443.23|0
1653610910000|2022-05-27 00:21:50|446.35|443.47|446.35|443.47|446.35|443.47|446.35|443.47|0
1653610920000|2022-05-27 00:22:00|446.11|443.23|446.6|443.72|446.6|443.72|446.11|443.23|0
1653610930000|2022-05-27 00:22:10|446.35|443.47|446.35|443.47|446.35|443.47|446.35|443.47|0
1653610940000|2022-05-27 00:22:20|446.84|443.96|446.73|443.85|446.84|443.96|446.73|443.85|0
1653610950000|2022-05-27 00:22:30|446.6|443.72|446.84|443.96|446.84|443.96|446.6|443.72|0
1653610960000|2022-05-27 00:22:40|446.97|444.09|446.84|443.96|447.09|444.21|446.84|443.96|0
1653610970000|2022-05-27 00:22:50|447.09|444.21|447.09|444.21|447.09|444.21|446.97|444.09|0
1653610990000|2022-05-27 00:23:10|447.22|444.34|447.22|444.34|447.33|444.45|447.22|444.34|0
1653611000000|2022-05-27 00:23:20|446.84|443.96|446.84|443.96|446.97|444.09|446.84|443.96|0
1653611010000|2022-05-27 00:23:30|447.09|444.21|447.09|444.21|447.09|444.21|447.09|444.21|0
1653611020000|2022-05-27 00:23:40|447.33|444.45|446.84|443.96|447.33|444.45|446.84|443.96|0
1653611030000|2022-05-27 00:23:50|447.33|444.45|447.09|444.21|447.33|444.45|447.09|444.21|0
1653611040000|2022-05-27 00:24:00|446.84|443.96|446.35|443.47|446.84|443.96|446.35|443.47|0
1653611050000|2022-05-27 00:24:10|446.24|443.36|446.48|443.6|446.48|443.6|446.24|443.36|0
1653611060000|2022-05-27 00:24:20|446.6|443.72|446.35|443.47|446.6|443.72|446.35|443.47|0
1653611070000|2022-05-27 00:24:30|446.24|443.36|446.35|443.47|446.35|443.47|446.11|443.23|0
1653611080000|2022-05-27 00:24:40|446.6|443.72|446.97|444.09|447.09|444.21|446.6|443.72|0
1653611090000|2022-05-27 00:24:50|446.84|443.96|446.6|443.72|446.97|444.09|446.6|443.72|0
1653611100000|2022-05-27 00:25:00|446.48|443.6|446.35|443.47|446.48|443.6|446.35|443.47|0
1653611110000|2022-05-27 00:25:10|446.48|443.6|446.6|443.72|446.6|443.72|446.48|443.6|0
1653611120000|2022-05-27 00:25:20|446.48|443.6|446.6|443.72|446.6|443.72|446.48|443.6|0
1653611140000|2022-05-27 00:25:40|446.35|443.47|446.6|443.72|446.6|443.72|446.35|443.47|0
1653611150000|2022-05-27 00:25:50|446.48|443.6|446.48|443.6|446.48|443.6|446.48|443.6|0
1653611160000|2022-05-27 00:26:00|446.6|443.72|446.6|443.72|446.6|443.72|446.48|443.6|0
1653611170000|2022-05-27 00:26:10|446.84|443.96|446.6|443.72|446.84|443.96|446.6|443.72|0
1653611180000|2022-05-27 00:26:20|446.84|443.96|446.6|443.72|446.84|443.96|446.6|443.72|0
1653611190000|2022-05-27 00:26:30|446.84|443.96|446.84|443.96|446.84|443.96|446.6|443.72|0
1653611200000|2022-05-27 00:26:40|446.73|443.85|446.35|443.47|446.73|443.85|446.35|443.47|0
1653611210000|2022-05-27 00:26:50|446.48|443.6|446.6|443.72|446.6|443.72|446.48|443.6|0
1653611220000|2022-05-27 00:27:00|446.48|443.6|446.48|443.6|446.48|443.6|446.48|443.6|0
1653611230000|2022-05-27 00:27:10|446.35|443.47|446.48|443.6|446.48|443.6|446.35|443.47|0
1653611240000|2022-05-27 00:27:20|446.35|443.47|446.6|443.72|446.6|443.72|446.35|443.47|0
1653611250000|2022-05-27 00:27:30|446.73|443.85|446.84|443.96|446.84|443.96|446.73|443.85|0
1653611260000|2022-05-27 00:27:40|446.73|443.85|446.84|443.96|446.84|443.96|446.73|443.85|0
1653611280000|2022-05-27 00:28:00|447.09|444.21|446.97|444.09|447.33|444.45|446.84|443.96|0
1653611290000|2022-05-27 00:28:10|447.09|444.21|446.97|444.09|447.09|444.21|446.84|443.96|0
1653611300000|2022-05-27 00:28:20|447.09|444.21|447.09|444.21|447.09|444.21|447.09|444.21|0
1653611310000|2022-05-27 00:28:30|447.33|444.45|447.22|444.34|447.33|444.45|447.09|444.21|0
1653611320000|2022-05-27 00:28:40|447.09|444.21|447.09|444.21|447.09|444.21|447.09|444.21|0
1653611330000|2022-05-27 00:28:50|446.97|444.09|446.84|443.96|447.09|444.21|446.84|443.96|0
1653611340000|2022-05-27 00:29:00|447.09|444.21|446.97|444.09|447.09|444.21|446.97|444.09|0
1653611350000|2022-05-27 00:29:10|446.84|443.96|446.6|443.72|446.84|443.96|446.6|443.72|0
1653611360000|2022-05-27 00:29:20|446.73|443.85|446.48|443.6|446.73|443.85|446.48|443.6|0
1653611370000|2022-05-27 00:29:30|446.6|443.72|446.6|443.72|446.6|443.72|446.6|443.72|0
1653611380000|2022-05-27 00:29:40|446.35|443.47|446.35|443.47|446.35|443.47|446.35|443.47|0
1653611390000|2022-05-27 00:29:50|446.6|443.72|446.6|443.72|446.6|443.72|446.6|443.72|0
1653611400000|2022-05-27 00:30:00|446.35|443.47|446.6|443.72|446.6|443.72|446.35|443.47|0
1653611410000|2022-05-27 00:30:10|446.84|443.96|446.6|443.72|446.84|443.96|446.6|443.72|0
1653611430000|2022-05-27 00:30:30|446.35|443.47|446.23|443.35|446.35|443.47|446.11|443.23|0
1653611440000|2022-05-27 00:30:40|446.35|443.47|446.48|443.6|446.48|443.6|446.35|443.47|0
1653611450000|2022-05-27 00:30:50|446.6|443.72|446.35|443.47|446.6|443.72|446.35|443.47|0
1653611460000|2022-05-27 00:31:00|446.6|443.72|446.6|443.72|446.6|443.72|446.48|443.6|0
1653611470000|2022-05-27 00:31:10|446.48|443.6|446.11|443.23|446.48|443.6|446.11|443.23|0
1653611480000|2022-05-27 00:31:20|445.62|442.74|445.86|442.98|445.86|442.98|445.62|442.74|0
1653611490000|2022-05-27 00:31:30|446.11|443.23|446.11|443.23|446.11|443.23|446.11|443.23|0
1653611520000|2022-05-27 00:32:00|446.35|443.47|446.35|443.47|446.35|443.47|446.35|443.47|0
1653611530000|2022-05-27 00:32:10|446.6|443.72|446.6|443.72|446.6|443.72|446.6|443.72|0
1653611540000|2022-05-27 00:32:20|446.35|443.47|446.35|443.47|446.35|443.47|446.35|443.47|0
1653611550000|2022-05-27 00:32:30|446.11|443.23|446.11|443.23|446.11|443.23|445.86|442.98|0
1653611560000|2022-05-27 00:32:40|445.86|442.98|445.86|442.98|445.86|442.98|445.86|442.98|0
1653611580000|2022-05-27 00:33:00|446.11|443.23|446.11|443.23|446.11|443.23|446.11|443.23|0
1653611590000|2022-05-27 00:33:10|446.35|443.47|446.35|443.47|446.35|443.47|446.35|443.47|0
1653611600000|2022-05-27 00:33:20|446.11|443.23|446.11|443.23|446.11|443.23|446.11|443.23|0
1653611620000|2022-05-27 00:33:40|446.23|443.35|446.11|443.23|446.23|443.35|446.11|443.23|0
1653611630000|2022-05-27 00:33:50|445.86|442.98|445.99|443.11|446.11|443.23|445.86|442.98|0
1653611640000|2022-05-27 00:34:00|446.11|443.23|445.86|442.98|446.11|443.23|445.86|442.98|0
1653611650000|2022-05-27 00:34:10|446.11|443.23|446.35|443.47|446.35|443.47|446.11|443.23|0
1653611660000|2022-05-27 00:34:20|446.6|443.72|446.6|443.72|446.6|443.72|446.6|443.72|0
1653611670000|2022-05-27 00:34:30|446.48|443.6|446.35|443.47|446.48|443.6|446.35|443.47|0
1653611690000|2022-05-27 00:34:50|446.48|443.6|446.48|443.6|446.48|443.6|446.35|443.47|0
1653611700000|2022-05-27 00:35:00|446.6|443.72|446.48|443.6|446.6|443.72|446.48|443.6|0
1653611710000|2022-05-27 00:35:10|446.35|443.47|446.6|443.72|446.6|443.72|446.35|443.47|0
1653611730000|2022-05-27 00:35:30|446.72|443.84|447.33|444.45|447.33|444.45|446.72|443.84|0
1653611740000|2022-05-27 00:35:40|447.09|444.21|447.22|444.34|447.22|444.34|447.09|444.21|0
1653611750000|2022-05-27 00:35:50|447.33|444.45|447.58|444.7|447.58|444.7|447.33|444.45|0
1653611770000|2022-05-27 00:36:10|447.82|444.94|448.07|445.19|448.07|445.19|447.82|444.94|0
1653611780000|2022-05-27 00:36:20|448.81|445.93|448.81|445.93|448.81|445.93|448.81|445.93|0
1653611790000|2022-05-27 00:36:30|448.32|445.44|448.56|445.68|448.56|445.68|448.32|445.44|0
1653611800000|2022-05-27 00:36:40|448.81|445.93|449.3|446.42|449.3|446.42|448.81|445.93|0
1653611810000|2022-05-27 00:36:50|449.54|446.66|449.3|446.42|449.54|446.66|449.3|446.42|0
1653611820000|2022-05-27 00:37:00|449.54|446.66|449.3|446.42|449.54|446.66|449.3|446.42|0
1653611830000|2022-05-27 00:37:10|449.54|446.66|449.54|446.66|449.54|446.66|449.54|446.66|0
1653611840000|2022-05-27 00:37:20|449.79|446.91|449.05|446.17|449.79|446.91|449.05|446.17|0
1653611850000|2022-05-27 00:37:30|448.81|445.93|448.81|445.93|448.81|445.93|448.81|445.93|0
1653611860000|2022-05-27 00:37:40|449.05|446.17|449.18|446.3|449.3|446.42|448.93|446.05|0
1653611870000|2022-05-27 00:37:50|449.54|446.66|449.54|446.66|449.54|446.66|449.54|446.66|0
1653611890000|2022-05-27 00:38:10|449.3|446.42|449.3|446.42|449.3|446.42|449.3|446.42|0
1653611900000|2022-05-27 00:38:20|449.05|446.17|449.3|446.42|449.3|446.42|449.05|446.17|0
1653611910000|2022-05-27 00:38:30|449.18|446.3|449.3|446.42|449.3|446.42|449.05|446.17|0
1653611930000|2022-05-27 00:38:50|449.79|446.91|449.67|446.79|449.79|446.91|449.67|446.79|0
1653611940000|2022-05-27 00:39:00|449.54|446.66|450.03|447.15|450.16|447.28|449.54|446.66|0
1653611950000|2022-05-27 00:39:10|450.28|447.4|450.28|447.4|450.28|447.4|450.16|447.28|0
1653611960000|2022-05-27 00:39:20|450.53|447.65|451.26|448.38|451.26|448.38|450.53|447.65|0
1653611970000|2022-05-27 00:39:30|451.75|448.87|451.51|448.63|451.75|448.87|451.14|448.26|0
1653611980000|2022-05-27 00:39:40|451.64|448.76|450.65|447.77|451.64|448.76|450.65|447.77|0
1653611990000|2022-05-27 00:39:50|450.9|448.02|451.02|448.14|451.02|448.14|450.9|448.02|0
1653612000000|2022-05-27 00:40:00|450.9|448.02|451.26|448.38|451.26|448.38|450.9|448.02|0
1653612010000|2022-05-27 00:40:10|451.14|448.26|451.02|448.14|451.26|448.38|451.02|448.14|0
1653612020000|2022-05-27 00:40:20|451.14|448.26|451.51|448.63|451.51|448.63|451.14|448.26|0
1653612030000|2022-05-27 00:40:30|451.75|448.87|452|449.12|452|449.12|451.75|448.87|0
1653612040000|2022-05-27 00:40:40|451.75|448.87|451.75|448.87|452|449.12|451.75|448.87|0
1653612050000|2022-05-27 00:40:50|452|449.12|452.25|449.37|452.25|449.37|452|449.12|0
1653612060000|2022-05-27 00:41:00|452|449.12|452|449.12|452|449.12|452|449.12|0
1653612070000|2022-05-27 00:41:10|452.25|449.37|452.25|449.37|452.25|449.37|452.25|449.37|0
1653612080000|2022-05-27 00:41:20|452.74|449.86|453.97|451.09|453.97|451.09|452.74|449.86|0
1653612090000|2022-05-27 00:41:30|454.21|451.33|455.2|452.32|455.2|452.32|454.21|451.33|0
1653612100000|2022-05-27 00:41:40|454.95|452.07|455.2|452.32|455.2|452.32|454.7|451.82|0
1653612110000|2022-05-27 00:41:50|454.95|452.07|454.7|451.82|454.95|452.07|454.7|451.82|0
1653612120000|2022-05-27 00:42:00|454.95|452.07|454.95|452.07|455.2|452.32|454.95|452.07|0
1653612130000|2022-05-27 00:42:10|455.2|452.32|455.08|452.2|455.44|452.56|455.08|452.2|0
1653612140000|2022-05-27 00:42:20|454.95|452.07|455.69|452.81|455.69|452.81|454.7|451.82|0
1653612150000|2022-05-27 00:42:30|456.18|453.3|456.92|454.04|456.92|454.04|456.18|453.3|0
1653612160000|2022-05-27 00:42:40|456.67|453.79|456.43|453.55|456.67|453.79|456.43|453.55|0
1653612170000|2022-05-27 00:42:50|456.67|453.79|457.16|454.28|457.16|454.28|456.67|453.79|0
1653612180000|2022-05-27 00:43:00|457.9|455.02|457.41|454.53|457.9|455.02|456.43|453.55|0
1653612190000|2022-05-27 00:43:10|457.16|454.28|457.41|454.53|457.41|454.53|457.16|454.28|0
1653612200000|2022-05-27 00:43:20|457.66|454.78|457.16|454.28|457.66|454.78|457.16|454.28|0
1653612210000|2022-05-27 00:43:30|456.67|453.79|456.43|453.55|456.67|453.79|456.18|453.3|0
1653612220000|2022-05-27 00:43:40|456.67|453.79|456.67|453.79|456.67|453.79|456.43|453.55|0
1653612230000|2022-05-27 00:43:50|457.05|454.17|457.16|454.28|457.29|454.41|457.05|454.17|0
1653612240000|2022-05-27 00:44:00|456.92|454.04|457.05|454.17|457.05|454.17|456.8|453.92|0
1653612250000|2022-05-27 00:44:10|457.41|454.53|457.41|454.53|457.66|454.78|457.41|454.53|0
1653612260000|2022-05-27 00:44:20|457.16|454.28|457.29|454.41|457.29|454.41|457.16|454.28|0
1653612270000|2022-05-27 00:44:30|457.16|454.28|456.67|453.79|457.41|454.53|456.67|453.79|0
1653612280000|2022-05-27 00:44:40|456.92|454.04|456.92|454.04|456.92|454.04|456.67|453.79|0
1653612290000|2022-05-27 00:44:50|457.16|454.28|457.16|454.28|457.16|454.28|457.16|454.28|0
1653612300000|2022-05-27 00:45:00|457.9|455.02|458.39|455.51|458.64|455.76|457.9|455.02|0
1653612310000|2022-05-27 00:45:10|457.9|455.02|457.9|455.02|457.9|455.02|457.9|455.02|0
1653612320000|2022-05-27 00:45:20|457.66|454.78|457.41|454.53|457.66|454.78|457.41|454.53|0
1653612330000|2022-05-27 00:45:30|458.15|455.27|458.39|455.51|458.39|455.51|457.9|455.02|0
1653612340000|2022-05-27 00:45:40|458.15|455.27|458.39|455.51|458.39|455.51|458.15|455.27|0
1653612350000|2022-05-27 00:45:50|458.52|455.64|459.13|456.25|459.13|456.25|458.52|455.64|0
1653612360000|2022-05-27 00:46:00|459.38|456.5|459.13|456.25|459.38|456.5|458.89|456.01|0
1653612370000|2022-05-27 00:46:10|458.64|455.76|459.62|456.74|459.87|456.99|458.64|455.76|0
1653612380000|2022-05-27 00:46:20|459.87|456.99|460.36|457.48|460.36|457.48|459.87|456.99|0
1653612390000|2022-05-27 00:46:30|460.12|457.24|460.61|457.73|460.61|457.73|459.87|456.99|0
1653612400000|2022-05-27 00:46:40|460.36|457.48|460.12|457.24|460.36|457.48|460.12|457.24|0
1653612410000|2022-05-27 00:46:50|459.87|456.99|459.87|456.99|459.87|456.99|459.87|456.99|0
1653612420000|2022-05-27 00:47:00|460|457.12|459.38|456.5|460|457.12|459.38|456.5|0
1653612430000|2022-05-27 00:47:10|459.13|456.25|458.77|455.89|459.13|456.25|458.39|455.51|0
1653612440000|2022-05-27 00:47:20|458.64|455.76|458.64|455.76|458.64|455.76|458.64|455.76|0
1653612450000|2022-05-27 00:47:30|458.52|455.64|457.9|455.02|458.64|455.76|457.9|455.02|0
1653612460000|2022-05-27 00:47:40|458.15|455.27|458.15|455.27|458.15|455.27|458.03|455.15|0
1653612470000|2022-05-27 00:47:50|458.28|455.4|458.15|455.27|458.39|455.51|458.15|455.27|0
1653612480000|2022-05-27 00:48:00|458.03|455.15|457.9|455.02|458.03|455.15|457.9|455.02|0
1653612490000|2022-05-27 00:48:10|457.65|454.77|457.16|454.28|457.65|454.77|457.16|454.28|0
1653612500000|2022-05-27 00:48:20|457.41|454.53|457.9|455.02|457.9|455.02|457.41|454.53|0
1653612510000|2022-05-27 00:48:30|458.03|455.15|459.38|456.5|459.38|456.5|458.03|455.15|0
1653612520000|2022-05-27 00:48:40|459.62|456.74|459.62|456.74|459.87|456.99|459.62|456.74|0
1653612530000|2022-05-27 00:48:50|459.87|456.99|460.36|457.48|460.36|457.48|459.87|456.99|0
1653612540000|2022-05-27 00:49:00|460.12|457.24|460.12|457.24|460.36|457.48|460|457.12|0
1653612550000|2022-05-27 00:49:10|460.36|457.48|460.12|457.24|460.36|457.48|460.12|457.24|0
1653612560000|2022-05-27 00:49:20|460.36|457.48|460.85|457.97|460.85|457.97|460.36|457.48|0
1653612570000|2022-05-27 00:49:30|460.74|457.86|459.87|456.99|460.85|457.97|459.87|456.99|0
1653612580000|2022-05-27 00:49:40|459.75|456.87|459.75|456.87|459.87|456.99|459.75|456.87|0
1653612590000|2022-05-27 00:49:50|459.62|456.74|459.87|456.99|460.24|457.36|459.62|456.74|0
1653612600000|2022-05-27 00:50:00|459.75|456.87|459.38|456.5|459.75|456.87|459.38|456.5|0
1653612610000|2022-05-27 00:50:10|459.13|456.25|458.64|455.76|459.13|456.25|458.64|455.76|0
1653612620000|2022-05-27 00:50:20|458.39|455.51|458.39|455.51|458.39|455.51|458.15|455.27|0
1653612630000|2022-05-27 00:50:30|458.15|455.27|458.15|455.27|458.15|455.27|458.15|455.27|0
1653612640000|2022-05-27 00:50:40|458.27|455.39|458.15|455.27|458.27|455.39|458.15|455.27|0
1653612650000|2022-05-27 00:50:50|458.39|455.51|458.39|455.51|458.39|455.51|458.15|455.27|0
1653612660000|2022-05-27 00:51:00|458.64|455.76|458.15|455.27|458.64|455.76|458.15|455.27|0
1653612670000|2022-05-27 00:51:10|458.03|455.15|458.15|455.27|458.15|455.27|458.03|455.15|0
1653612680000|2022-05-27 00:51:20|458.27|455.39|458.15|455.27|458.27|455.39|458.15|455.27|0
1653612690000|2022-05-27 00:51:30|457.9|455.02|457.65|454.77|457.9|455.02|457.65|454.77|0
1653612700000|2022-05-27 00:51:40|457.9|455.02|457.78|454.9|457.9|455.02|457.78|454.9|0
1653612710000|2022-05-27 00:51:50|457.65|454.77|457.78|454.9|457.9|455.02|457.65|454.77|0
1653612720000|2022-05-27 00:52:00|457.9|455.02|457.78|454.9|458.15|455.27|457.78|454.9|0
1653612730000|2022-05-27 00:52:10|457.9|455.02|457.9|455.02|457.9|455.02|457.78|454.9|0
1653612740000|2022-05-27 00:52:20|458.15|455.27|457.9|455.02|458.15|455.27|457.9|455.02|0
1653612750000|2022-05-27 00:52:30|457.65|454.77|457.41|454.53|457.65|454.77|457.41|454.53|0
1653612760000|2022-05-27 00:52:40|457.16|454.28|457.16|454.28|457.16|454.28|457.16|454.28|0
1653612770000|2022-05-27 00:52:50|456.92|454.04|456.8|453.92|456.92|454.04|456.8|453.92|0
1653612780000|2022-05-27 00:53:00|456.92|454.04|456.92|454.04|457.04|454.16|456.92|454.04|0
1653612790000|2022-05-27 00:53:10|456.8|453.92|456.67|453.79|456.92|454.04|456.67|453.79|0
1653612800000|2022-05-27 00:53:20|456.92|454.04|456.8|453.92|456.92|454.04|456.8|453.92|0
1653612810000|2022-05-27 00:53:30|456.67|453.79|456.67|453.79|456.67|453.79|456.67|453.79|0
1653612830000|2022-05-27 00:53:50|456.55|453.67|456.42|453.54|456.55|453.67|456.42|453.54|0
1653612840000|2022-05-27 00:54:00|456.31|453.43|456.55|453.67|456.55|453.67|456.18|453.3|0
1653612850000|2022-05-27 00:54:10|456.31|453.43|455.93|453.05|456.31|453.43|455.93|453.05|0
1653612860000|2022-05-27 00:54:20|455.81|452.93|455.93|453.05|455.93|453.05|455.69|452.81|0
1653612870000|2022-05-27 00:54:30|456.18|453.3|456.42|453.54|456.42|453.54|456.18|453.3|0
1653612880000|2022-05-27 00:54:40|456.67|453.79|456.92|454.04|456.92|454.04|456.42|453.54|0
1653612890000|2022-05-27 00:54:50|457.04|454.16|456.8|453.92|457.16|454.28|456.8|453.92|0
1653612900000|2022-05-27 00:55:00|456.92|454.04|456.92|454.04|456.92|454.04|456.67|453.79|0
1653612910000|2022-05-27 00:55:10|456.8|453.92|457.16|454.28|457.16|454.28|456.8|453.92|0
1653612920000|2022-05-27 00:55:20|456.92|454.04|456.92|454.04|456.92|454.04|456.92|454.04|0
1653612930000|2022-05-27 00:55:30|456.8|453.92|456.18|453.3|456.8|453.92|455.93|453.05|0
1653612940000|2022-05-27 00:55:40|455.69|452.81|455.57|452.69|455.69|452.81|455.57|452.69|0
1653612950000|2022-05-27 00:55:50|455.44|452.56|455.69|452.81|455.69|452.81|455.44|452.56|0
1653612960000|2022-05-27 00:56:00|455.44|452.56|455.69|452.81|455.69|452.81|455.44|452.56|0
1653612970000|2022-05-27 00:56:10|455.81|452.93|456.06|453.18|456.06|453.18|455.81|452.93|0
1653612980000|2022-05-27 00:56:20|456.18|453.3|456.18|453.3|456.18|453.3|456.18|453.3|0
1653612990000|2022-05-27 00:56:30|455.93|453.05|455.93|453.05|455.93|453.05|455.93|453.05|0
1653613000000|2022-05-27 00:56:40|455.69|452.81|455.69|452.81|455.69|452.81|455.44|452.56|0
1653613020000|2022-05-27 00:57:00|455.93|453.05|455.69|452.81|455.93|453.05|455.69|452.81|0
1653613030000|2022-05-27 00:57:10|455.19|452.31|455.19|452.31|455.19|452.31|455.19|452.31|0
1653613040000|2022-05-27 00:57:20|455.44|452.56|455.19|452.31|455.44|452.56|455.19|452.31|0
1653613050000|2022-05-27 00:57:30|455.32|452.44|455.19|452.31|455.32|452.44|455.19|452.31|0
1653613060000|2022-05-27 00:57:40|455.44|452.56|455.44|452.56|455.44|452.56|455.44|452.56|0
1653613070000|2022-05-27 00:57:50|455.19|452.31|455.19|452.31|455.19|452.31|455.19|452.31|0
1653613080000|2022-05-27 00:58:00|455.32|452.44|455.44|452.56|455.44|452.56|455.19|452.31|0
1653613090000|2022-05-27 00:58:10|455.19|452.31|455.19|452.31|455.19|452.31|455.19|452.31|0
1653613100000|2022-05-27 00:58:20|454.95|452.07|454.95|452.07|454.95|452.07|454.95|452.07|0
1653613110000|2022-05-27 00:58:30|455.19|452.31|454.95|452.07|455.19|452.31|454.95|452.07|0
1653613140000|2022-05-27 00:59:00|454.7|451.82|454.7|451.82|454.83|451.95|454.7|451.82|0
1653613150000|2022-05-27 00:59:10|454.95|452.07|455.19|452.31|455.19|452.31|454.95|452.07|0
1653613160000|2022-05-27 00:59:20|454.95|452.07|455.32|452.44|455.32|452.44|454.95|452.07|0
1653613170000|2022-05-27 00:59:30|455.19|452.31|455.69|452.81|455.69|452.81|455.19|452.31|0
1653613190000|2022-05-27 00:59:50|455.44|452.56|455.57|452.69|455.57|452.69|455.44|452.56|0
1653613200000|2022-05-27 01:00:00|455.44|452.56|455.44|452.56|455.57|452.69|455.44|452.56|0
1653613210000|2022-05-27 01:00:10|455.32|452.44|455.32|452.44|455.44|452.56|455.19|452.31|0
1653613220000|2022-05-27 01:00:20|454.95|452.07|453.96|451.08|454.95|452.07|453.96|451.08|0
1653613230000|2022-05-27 01:00:30|454.21|451.33|453.96|451.08|454.21|451.33|453.96|451.08|0
1653613240000|2022-05-27 01:00:40|454.09|451.21|454.09|451.21|454.09|451.21|454.09|451.21|0
1653613250000|2022-05-27 01:00:50|453.96|451.08|453.96|451.08|454.21|451.33|453.96|451.08|0
1653613260000|2022-05-27 01:01:00|453.72|450.84|453.96|451.08|454.21|451.33|453.72|450.84|0
1653613270000|2022-05-27 01:01:10|454.21|451.33|453.96|451.08|454.21|451.33|453.96|451.08|0
1653613280000|2022-05-27 01:01:20|453.72|450.84|453.96|451.08|453.96|451.08|453.72|450.84|0
1653613290000|2022-05-27 01:01:30|454.21|451.33|454.21|451.33|454.21|451.33|454.21|451.33|0
1653613300000|2022-05-27 01:01:40|454.7|451.82|454.7|451.82|454.7|451.82|454.7|451.82|0
1653613310000|2022-05-27 01:01:50|454.34|451.46|454.7|451.82|454.95|452.07|454.34|451.46|0
1653613320000|2022-05-27 01:02:00|454.58|451.7|454.58|451.7|454.7|451.82|454.58|451.7|0
1653613330000|2022-05-27 01:02:10|454.34|451.46|454.7|451.82|454.7|451.82|454.34|451.46|0
1653613340000|2022-05-27 01:02:20|454.95|452.07|455.19|452.31|455.19|452.31|454.95|452.07|0
1653613350000|2022-05-27 01:02:30|454.83|451.95|455.19|452.31|455.19|452.31|454.83|451.95|0
1653613370000|2022-05-27 01:02:50|455.44|452.56|455.44|452.56|455.44|452.56|455.44|452.56|0
1653613400000|2022-05-27 01:03:20|455.19|452.31|455.19|452.31|455.19|452.31|455.19|452.31|0
1653613410000|2022-05-27 01:03:30|454.95|452.07|454.95|452.07|454.95|452.07|454.95|452.07|0
1653613430000|2022-05-27 01:03:50|455.19|452.31|455.44|452.56|455.44|452.56|455.19|452.31|0
1653613440000|2022-05-27 01:04:00|455.19|452.31|455.32|452.44|455.32|452.44|454.95|452.07|0
1653613450000|2022-05-27 01:04:10|455.44|452.56|455.68|452.8|455.68|452.8|455.44|452.56|0
1653613460000|2022-05-27 01:04:20|455.57|452.69|455.68|452.8|455.68|452.8|455.57|452.69|0
1653613470000|2022-05-27 01:04:30|455.81|452.93|455.81|452.93|455.81|452.93|455.81|452.93|0
1653613480000|2022-05-27 01:04:40|455.68|452.8|455.44|452.56|455.68|452.8|455.44|452.56|0
1653613490000|2022-05-27 01:04:50|455.19|452.31|455.19|452.31|455.44|452.56|455.19|452.31|0
1653613500000|2022-05-27 01:05:00|454.95|452.07|455.19|452.31|455.19|452.31|454.95|452.07|0
1653613510000|2022-05-27 01:05:10|455.07|452.19|454.7|451.82|455.07|452.19|454.7|451.82|0
1653613520000|2022-05-27 01:05:20|454.45|451.57|454.21|451.33|454.45|451.57|454.21|451.33|0
1653613530000|2022-05-27 01:05:30|454.45|451.57|454.45|451.57|454.45|451.57|454.45|451.57|0
1653613540000|2022-05-27 01:05:40|454.21|451.33|454.09|451.21|454.21|451.33|454.09|451.21|0
1653613550000|2022-05-27 01:05:50|454.21|451.33|454.21|451.33|454.21|451.33|453.96|451.08|0
1653613560000|2022-05-27 01:06:00|454.45|451.57|454.34|451.46|454.45|451.57|454.21|451.33|0
1653613570000|2022-05-27 01:06:10|454.45|451.57|454.95|452.07|454.95|452.07|454.45|451.57|0
1653613580000|2022-05-27 01:06:20|455.19|452.31|455.44|452.56|455.44|452.56|455.19|452.31|0
1653613590000|2022-05-27 01:06:30|455.57|452.69|454.95|452.07|455.57|452.69|454.95|452.07|0
1653613600000|2022-05-27 01:06:40|454.83|451.95|454.45|451.57|454.83|451.95|454.45|451.57|0
1653613610000|2022-05-27 01:06:50|454.7|451.82|454.58|451.7|454.7|451.82|454.45|451.57|0
1653613620000|2022-05-27 01:07:00|454.45|451.57|454.7|451.82|454.7|451.82|454.45|451.57|0
1653613630000|2022-05-27 01:07:10|454.58|451.7|454.45|451.57|454.58|451.7|454.45|451.57|0
1653613640000|2022-05-27 01:07:20|453.96|451.08|453.96|451.08|453.96|451.08|453.96|451.08|0
1653613650000|2022-05-27 01:07:30|454.21|451.33|454.34|451.46|454.45|451.57|454.21|451.33|0
1653613660000|2022-05-27 01:07:40|454.45|451.57|454.21|451.33|454.45|451.57|454.21|451.33|0
1653613670000|2022-05-27 01:07:50|454.7|451.82|454.45|451.57|454.7|451.82|454.45|451.57|0
1653613680000|2022-05-27 01:08:00|454.7|451.82|454.58|451.7|454.7|451.82|454.58|451.7|0
1653613690000|2022-05-27 01:08:10|454.45|451.57|454.7|451.82|454.7|451.82|454.45|451.57|0
1653613700000|2022-05-27 01:08:20|454.83|451.95|454.7|451.82|454.83|451.95|454.58|451.7|0
1653613710000|2022-05-27 01:08:30|454.45|451.57|454.7|451.82|454.83|451.95|454.45|451.57|0
1653613720000|2022-05-27 01:08:40|454.58|451.7|454.7|451.82|454.7|451.82|454.58|451.7|0
1653613730000|2022-05-27 01:08:50|454.83|451.95|454.95|452.07|454.95|452.07|454.83|451.95|0
1653613740000|2022-05-27 01:09:00|454.83|451.95|455.07|452.19|455.07|452.19|454.83|451.95|0
1653613750000|2022-05-27 01:09:10|454.95|452.07|454.95|452.07|454.95|452.07|454.7|451.82|0
1653613760000|2022-05-27 01:09:20|455.19|452.31|454.95|452.07|455.19|452.31|454.95|452.07|0
1653613770000|2022-05-27 01:09:30|454.7|451.82|454.7|451.82|454.83|451.95|454.7|451.82|0
1653613780000|2022-05-27 01:09:40|454.45|451.57|454.83|451.95|454.83|451.95|454.45|451.57|0
1653613790000|2022-05-27 01:09:50|454.95|452.07|454.95|452.07|454.95|452.07|454.95|452.07|0
1653613800000|2022-05-27 01:10:00|455.07|452.19|454.95|452.07|455.07|452.19|454.95|452.07|0
1653613810000|2022-05-27 01:10:10|455.07|452.19|455.07|452.19|455.07|452.19|454.95|452.07|0
1653613820000|2022-05-27 01:10:20|455.32|452.44|455.44|452.56|455.44|452.56|455.19|452.31|0
1653613830000|2022-05-27 01:10:30|455.57|452.69|455.93|453.05|455.93|453.05|455.57|452.69|0
1653613840000|2022-05-27 01:10:40|455.57|452.69|455.44|452.56|455.57|452.69|455.44|452.56|0
1653613850000|2022-05-27 01:10:50|455.57|452.69|455.68|452.8|455.68|452.8|455.57|452.69|0
1653613860000|2022-05-27 01:11:00|455.57|452.69|455.93|453.05|455.93|453.05|455.57|452.69|0
1653613870000|2022-05-27 01:11:10|455.68|452.8|455.44|452.56|455.68|452.8|455.44|452.56|0
1653613880000|2022-05-27 01:11:20|455.57|452.69|455.44|452.56|455.81|452.93|455.44|452.56|0
1653613890000|2022-05-27 01:11:30|455.57|452.69|455.93|453.05|456.18|453.3|455.44|452.56|0
1653613900000|2022-05-27 01:11:40|456.06|453.18|455.81|452.93|456.18|453.3|455.81|452.93|0
1653613910000|2022-05-27 01:11:50|455.68|452.8|455.68|452.8|455.81|452.93|455.68|452.8|0
1653613920000|2022-05-27 01:12:00|455.44|452.56|455.57|452.69|455.57|452.69|455.44|452.56|0
1653613930000|2022-05-27 01:12:10|455.68|452.8|455.81|452.93|455.93|453.05|455.68|452.8|0
1653613940000|2022-05-27 01:12:20|455.93|453.05|455.68|452.8|455.93|453.05|455.68|452.8|0
1653613950000|2022-05-27 01:12:30|455.57|452.69|455.93|453.05|455.93|453.05|455.57|452.69|0
1653613960000|2022-05-27 01:12:40|455.68|452.8|455.68|452.8|455.68|452.8|455.68|452.8|0
1653613980000|2022-05-27 01:13:00|455.81|452.93|455.93|453.05|456.06|453.18|455.81|452.93|0
1653613990000|2022-05-27 01:13:10|455.44|452.56|455.44|452.56|455.44|452.56|455.44|452.56|0
1653614030000|2022-05-27 01:13:50|454.7|451.82|454.7|451.82|454.95|452.07|454.7|451.82|0
1653614040000|2022-05-27 01:14:00|454.45|451.57|453.72|450.84|454.45|451.57|453.72|450.84|0
1653614060000|2022-05-27 01:14:20|453.6|450.72|453.72|450.84|453.72|450.84|453.6|450.72|0
1653614070000|2022-05-27 01:14:30|453.47|450.59|453.72|450.84|453.72|450.84|453.47|450.59|0
1653614080000|2022-05-27 01:14:40|453.47|450.59|453.22|450.34|453.47|450.59|453.11|450.23|0
1653614090000|2022-05-27 01:14:50|452.98|450.1|452.98|450.1|452.98|450.1|452.98|450.1|0
1653614100000|2022-05-27 01:15:00|453.11|450.23|452.73|449.85|453.11|450.23|452.24|449.36|0
1653614110000|2022-05-27 01:15:10|452.24|449.36|452.61|449.73|452.61|449.73|452.24|449.36|0
1653614120000|2022-05-27 01:15:20|452.37|449.49|452.73|449.85|452.73|449.85|452.37|449.49|0
1653614130000|2022-05-27 01:15:30|452.98|450.1|452.73|449.85|452.98|450.1|452.73|449.85|0
1653614140000|2022-05-27 01:15:40|452.98|450.1|453.22|450.34|453.22|450.34|452.98|450.1|0
1653614150000|2022-05-27 01:15:50|453.11|450.23|453.22|450.34|453.22|450.34|453.11|450.23|0
1653614160000|2022-05-27 01:16:00|453.11|450.23|453.22|450.34|453.22|450.34|453.11|450.23|0
1653614170000|2022-05-27 01:16:10|452.98|450.1|453.22|450.34|453.22|450.34|452.98|450.1|0
1653614180000|2022-05-27 01:16:20|453.35|450.47|453.35|450.47|453.6|450.72|453.35|450.47|0
1653614190000|2022-05-27 01:16:30|453.47|450.59|453.6|450.72|453.6|450.72|453.22|450.34|0
1653614200000|2022-05-27 01:16:40|453.47|450.59|453.72|450.84|453.72|450.84|453.47|450.59|0
1653614210000|2022-05-27 01:16:50|453.47|450.59|453.47|450.59|453.47|450.59|453.47|450.59|0
1653614220000|2022-05-27 01:17:00|453.22|450.34|453.22|450.34|453.22|450.34|452.98|450.1|0
1653614230000|2022-05-27 01:17:10|453.35|450.47|452.98|450.1|453.35|450.47|452.98|450.1|0
1653614240000|2022-05-27 01:17:20|453.11|450.23|452.98|450.1|453.22|450.34|452.86|449.98|0
1653614250000|2022-05-27 01:17:30|452.49|449.61|452.49|449.61|452.73|449.85|452.49|449.61|0
1653614260000|2022-05-27 01:17:40|452.73|449.85|452.49|449.61|452.73|449.85|452.49|449.61|0
1653614270000|2022-05-27 01:17:50|452.73|449.85|452.98|450.1|452.98|450.1|452.49|449.61|0
1653614280000|2022-05-27 01:18:00|452.73|449.85|452.61|449.73|452.73|449.85|452.61|449.73|0
1653614290000|2022-05-27 01:18:10|452.73|449.85|451.75|448.87|452.73|449.85|451.75|448.87|0
1653614300000|2022-05-27 01:18:20|451.99|449.11|451.5|448.62|451.99|449.11|451.5|448.62|0
1653614310000|2022-05-27 01:18:30|451.75|448.87|451.5|448.62|451.75|448.87|451.5|448.62|0
1653614320000|2022-05-27 01:18:40|451.75|448.87|451.63|448.75|451.75|448.87|451.5|448.62|0
1653614330000|2022-05-27 01:18:50|451.75|448.87|451.99|449.11|451.99|449.11|451.75|448.87|0
1653614340000|2022-05-27 01:19:00|451.88|449|451.88|449|451.99|449.11|451.88|449|0
1653614350000|2022-05-27 01:19:10|451.99|449.11|452.24|449.36|452.24|449.36|451.99|449.11|0
1653614360000|2022-05-27 01:19:20|452.12|449.24|452.12|449.24|452.12|449.24|451.99|449.11|0
1653614370000|2022-05-27 01:19:30|452.24|449.36|452.49|449.61|452.49|449.61|452.24|449.36|0
1653614380000|2022-05-27 01:19:40|452.24|449.36|452.24|449.36|452.24|449.36|452.24|449.36|0
1653614390000|2022-05-27 01:19:50|451.99|449.11|451.5|448.62|451.99|449.11|451.5|448.62|0
1653614400000|2022-05-27 01:20:00|451.26|448.38|451.38|448.5|451.38|448.5|451.26|448.38|0
1653614410000|2022-05-27 01:20:10|451.26|448.38|451.75|448.87|451.75|448.87|451.26|448.38|0
1653614420000|2022-05-27 01:20:20|451.63|448.75|451.75|448.87|451.75|448.87|451.5|448.62|0
1653614430000|2022-05-27 01:20:30|451.5|448.62|451.75|448.87|451.75|448.87|451.5|448.62|0
1653614440000|2022-05-27 01:20:40|451.26|448.38|451.14|448.26|451.26|448.38|450.77|447.89|0
1653614450000|2022-05-27 01:20:50|451.26|448.38|451.38|448.5|451.38|448.5|451.26|448.38|0
1653614460000|2022-05-27 01:21:00|451.14|448.26|451.14|448.26|451.26|448.38|451.01|448.13|0
1653614470000|2022-05-27 01:21:10|451.26|448.38|451.5|448.62|451.5|448.62|451.26|448.38|0
1653614480000|2022-05-27 01:21:20|451.88|449|451.88|449|451.88|449|451.88|449|0
1653614490000|2022-05-27 01:21:30|451.99|449.11|451.75|448.87|451.99|449.11|451.75|448.87|0
1653614500000|2022-05-27 01:21:40|451.88|449|452.24|449.36|452.24|449.36|451.88|449|0
1653614510000|2022-05-27 01:21:50|452.37|449.49|452.37|449.49|452.37|449.49|452.24|449.36|0
1653614520000|2022-05-27 01:22:00|452.12|449.24|451.99|449.11|452.12|449.24|451.99|449.11|0
1653614530000|2022-05-27 01:22:10|452.24|449.36|452.61|449.73|452.73|449.85|452.24|449.36|0
1653614540000|2022-05-27 01:22:20|452.73|449.85|452.24|449.36|452.73|449.85|452.24|449.36|0
1653614550000|2022-05-27 01:22:30|452.12|449.24|451.99|449.11|452.24|449.36|451.99|449.11|0
1653614560000|2022-05-27 01:22:40|452.12|449.24|452.24|449.36|452.24|449.36|452.12|449.24|0
1653614580000|2022-05-27 01:23:00|452.12|449.24|452.24|449.36|452.24|449.36|451.99|449.11|0
1653614590000|2022-05-27 01:23:10|451.99|449.11|452.12|449.24|452.12|449.24|451.99|449.11|0
1653614600000|2022-05-27 01:23:20|451.99|449.11|451.88|449|451.99|449.11|451.75|448.87|0
1653614610000|2022-05-27 01:23:30|451.75|448.87|451.75|448.87|451.88|449|451.75|448.87|0
1653614620000|2022-05-27 01:23:40|451.88|449|451.75|448.87|451.88|449|451.75|448.87|0
1653614630000|2022-05-27 01:23:50|451.5|448.62|451.63|448.75|451.63|448.75|451.5|448.62|0
1653614640000|2022-05-27 01:24:00|451.5|448.62|451.75|448.87|451.75|448.87|451.5|448.62|0
1653614660000|2022-05-27 01:24:20|451.63|448.75|451.5|448.62|451.63|448.75|451.5|448.62|0
1653614670000|2022-05-27 01:24:30|451.26|448.38|451.5|448.62|451.5|448.62|451.26|448.38|0
1653614680000|2022-05-27 01:24:40|451.26|448.38|451.14|448.26|451.26|448.38|451.01|448.13|0
1653614690000|2022-05-27 01:24:50|451.26|448.38|451.26|448.38|451.26|448.38|451.01|448.13|0
1653614700000|2022-05-27 01:25:00|451.01|448.13|450.89|448.01|451.01|448.13|450.89|448.01|0
1653614710000|2022-05-27 01:25:10|451.01|448.13|451.38|448.5|451.38|448.5|451.01|448.13|0
1653614720000|2022-05-27 01:25:20|451.26|448.38|451.26|448.38|451.26|448.38|451.26|448.38|0
1653614730000|2022-05-27 01:25:30|451.5|448.62|451.5|448.62|451.5|448.62|451.5|448.62|0
1653614750000|2022-05-27 01:25:50|451.75|448.87|451.88|449|451.88|449|451.75|448.87|0
1653614760000|2022-05-27 01:26:00|451.75|448.87|451.75|448.87|451.75|448.87|451.75|448.87|0
1653614770000|2022-05-27 01:26:10|451.63|448.75|451.75|448.87|451.75|448.87|451.5|448.62|0
1653614780000|2022-05-27 01:26:20|451.99|449.11|451.99|449.11|451.99|449.11|451.99|449.11|0
1653614790000|2022-05-27 01:26:30|452.37|449.49|451.38|448.5|452.37|449.49|451.38|448.5|0
1653614800000|2022-05-27 01:26:40|451.26|448.38|451.75|448.87|451.75|448.87|451.26|448.38|0
1653614810000|2022-05-27 01:26:50|451.88|449|451.99|449.11|451.99|449.11|451.88|449|0
1653614820000|2022-05-27 01:27:00|451.75|448.87|451.5|448.62|451.75|448.87|451.5|448.62|0
1653614830000|2022-05-27 01:27:10|451.63|448.75|451.75|448.87|451.75|448.87|451.63|448.75|0
1653614840000|2022-05-27 01:27:20|451.99|449.11|451.99|449.11|451.99|449.11|451.99|449.11|0
1653614850000|2022-05-27 01:27:30|451.75|448.87|451.99|449.11|451.99|449.11|451.75|448.87|0
1653614860000|2022-05-27 01:27:40|451.88|449|452.12|449.24|452.24|449.36|451.88|449|0
1653614870000|2022-05-27 01:27:50|452.37|449.49|452.37|449.49|452.48|449.6|452.37|449.49|0
1653614880000|2022-05-27 01:28:00|452.48|449.6|452.73|449.85|452.73|449.85|452.48|449.6|0
1653614890000|2022-05-27 01:28:10|452.86|449.98|452.98|450.1|452.98|450.1|452.86|449.98|0
1653614900000|2022-05-27 01:28:20|452.73|449.85|452.98|450.1|452.98|450.1|452.73|449.85|0
1653614920000|2022-05-27 01:28:40|453.22|450.34|453.1|450.22|453.22|450.34|452.98|450.1|0
1653614930000|2022-05-27 01:28:50|453.22|450.34|453.22|450.34|453.22|450.34|453.1|450.22|0
1653614940000|2022-05-27 01:29:00|453.71|450.83|453.22|450.34|453.71|450.83|453.22|450.34|0
1653614950000|2022-05-27 01:29:10|453.47|450.59|453.35|450.47|453.47|450.59|453.35|450.47|0
1653614960000|2022-05-27 01:29:20|453.47|450.59|453.71|450.83|453.71|450.83|453.47|450.59|0
1653614970000|2022-05-27 01:29:30|453.96|451.08|453.71|450.83|453.96|451.08|453.71|450.83|0
1653614980000|2022-05-27 01:29:40|453.47|450.59|453.96|451.08|453.96|451.08|453.47|450.59|0
1653614990000|2022-05-27 01:29:50|453.71|450.83|453.71|450.83|453.71|450.83|453.71|450.83|0
1653615000000|2022-05-27 01:30:00|453.22|450.34|453.22|450.34|453.22|450.34|452.98|450.1|0
1653615010000|2022-05-27 01:30:10|453.47|450.59|453.71|450.83|453.71|450.83|453.35|450.47|0
1653615020000|2022-05-27 01:30:20|453.84|450.96|453.71|450.83|453.96|451.08|453.71|450.83|0
1653615030000|2022-05-27 01:30:30|453.35|450.47|453.6|450.72|453.6|450.72|453.35|450.47|0
1653615040000|2022-05-27 01:30:40|453.47|450.59|453.96|451.08|453.96|451.08|453.47|450.59|0
1653615050000|2022-05-27 01:30:50|454.45|451.57|454.94|452.06|454.94|452.06|454.45|451.57|0
1653615060000|2022-05-27 01:31:00|454.83|451.95|454.7|451.82|454.83|451.95|454.7|451.82|0
1653615070000|2022-05-27 01:31:10|454.45|451.57|454.09|451.21|454.45|451.57|454.09|451.21|0
1653615080000|2022-05-27 01:31:20|454.21|451.33|453.22|450.34|454.21|451.33|453.22|450.34|0
1653615090000|2022-05-27 01:31:30|452.98|450.1|452.98|450.1|453.22|450.34|452.98|450.1|0
1653615100000|2022-05-27 01:31:40|453.22|450.34|453.47|450.59|453.47|450.59|453.22|450.34|0
1653615110000|2022-05-27 01:31:50|453.35|450.47|453.47|450.59|453.47|450.59|453.35|450.47|0
1653615120000|2022-05-27 01:32:00|453.71|450.83|453.35|450.47|453.71|450.83|453.35|450.47|0
1653615130000|2022-05-27 01:32:10|453.47|450.59|453.84|450.96|453.84|450.96|453.22|450.34|0
1653615140000|2022-05-27 01:32:20|453.71|450.83|453.47|450.59|453.71|450.83|453.47|450.59|0
1653615150000|2022-05-27 01:32:30|453.71|450.83|453.84|450.96|453.84|450.96|453.71|450.83|0
1653615160000|2022-05-27 01:32:40|453.71|450.83|453.82|450.94|453.82|450.94|453.71|450.83|0
1653615170000|2022-05-27 01:32:50|453.57|450.69|453.57|450.69|453.57|450.69|453.57|450.69|0
1653615180000|2022-05-27 01:33:00|453.33|450.45|453.33|450.45|453.57|450.69|453.08|450.2|0
1653615190000|2022-05-27 01:33:10|453.08|450.2|452.83|449.95|453.08|450.2|452.83|449.95|0
1653615200000|2022-05-27 01:33:20|452.59|449.71|452.96|450.08|452.96|450.08|452.59|449.71|0
1653615210000|2022-05-27 01:33:30|452.83|449.95|453.21|450.33|453.21|450.33|452.59|449.71|0
1653615220000|2022-05-27 01:33:40|453.08|450.2|452.83|449.95|453.08|450.2|452.83|449.95|0
1653615230000|2022-05-27 01:33:50|452.96|450.08|453.33|450.45|453.33|450.45|452.83|449.95|0
1653615240000|2022-05-27 01:34:00|453.08|450.2|453.08|450.2|453.08|450.2|452.83|449.95|0
1653615250000|2022-05-27 01:34:10|453.33|450.45|453.57|450.69|453.57|450.69|453.33|450.45|0
1653615260000|2022-05-27 01:34:20|453.45|450.57|453.21|450.33|453.45|450.57|453.21|450.33|0
1653615270000|2022-05-27 01:34:30|453.08|450.2|452.83|449.95|453.08|450.2|452.83|449.95|0
1653615280000|2022-05-27 01:34:40|452.72|449.84|452.1|449.22|452.72|449.84|452.1|449.22|0
1653615290000|2022-05-27 01:34:50|452.23|449.35|451.85|448.97|452.23|449.35|451.85|448.97|0
1653615300000|2022-05-27 01:35:00|451.61|448.73|451.98|449.1|451.98|449.1|451.12|448.24|0
1653615310000|2022-05-27 01:35:10|452.1|449.22|451.61|448.73|452.1|449.22|451.61|448.73|0
1653615320000|2022-05-27 01:35:20|451.36|448.48|451.12|448.24|451.36|448.48|451|448.12|0
1653615330000|2022-05-27 01:35:30|451.24|448.36|451.24|448.36|451.24|448.36|451.24|448.36|0
1653615340000|2022-05-27 01:35:40|451.36|448.48|452.1|449.22|452.1|449.22|451.36|448.48|0
1653615350000|2022-05-27 01:35:50|452.23|449.35|452.34|449.46|452.34|449.46|452.1|449.22|0
1653615360000|2022-05-27 01:36:00|452.47|449.59|452.47|449.59|452.47|449.59|452.47|449.59|0
1653615370000|2022-05-27 01:36:10|452.59|449.71|452.59|449.71|452.59|449.71|452.34|449.46|0
1653615380000|2022-05-27 01:36:20|452.72|449.84|452.59|449.71|452.72|449.84|452.59|449.71|0
1653615390000|2022-05-27 01:36:30|452.83|449.95|452.34|449.46|453.08|450.2|452.34|449.46|0
1653615400000|2022-05-27 01:36:40|452.59|449.71|452.83|449.95|452.96|450.08|452.59|449.71|0
1653615410000|2022-05-27 01:36:50|452.96|450.08|453.08|450.2|453.21|450.33|452.96|450.08|0
1653615420000|2022-05-27 01:37:00|452.96|450.08|452.96|450.08|452.96|450.08|452.96|450.08|0
1653615430000|2022-05-27 01:37:10|453.08|450.2|453.21|450.33|453.21|450.33|453.08|450.2|0
1653615440000|2022-05-27 01:37:20|453.33|450.45|453.08|450.2|453.33|450.45|453.08|450.2|0
1653615450000|2022-05-27 01:37:30|452.83|449.95|453.08|450.2|453.08|450.2|452.83|449.95|0
1653615460000|2022-05-27 01:37:40|453.33|450.45|453.45|450.57|453.45|450.57|453.33|450.45|0
1653615470000|2022-05-27 01:37:50|453.57|450.69|453.57|450.69|453.7|450.82|453.57|450.69|0
1653615480000|2022-05-27 01:38:00|453.82|450.94|453.7|450.82|453.82|450.94|453.7|450.82|0
1653615490000|2022-05-27 01:38:10|453.82|450.94|454.31|451.43|454.31|451.43|453.82|450.94|0
1653615500000|2022-05-27 01:38:20|454.55|451.67|455.04|452.16|455.04|452.16|454.55|451.67|0
1653615510000|2022-05-27 01:38:30|455.29|452.41|457.01|454.13|457.01|454.13|455.29|452.41|0
1653615520000|2022-05-27 01:38:40|456.76|453.88|456.52|453.64|456.76|453.88|456.52|453.64|0
1653615530000|2022-05-27 01:38:50|457.01|454.13|457.01|454.13|457.01|454.13|456.76|453.88|0
1653615540000|2022-05-27 01:39:00|456.89|454.01|457.01|454.13|457.01|454.13|456.76|453.88|0
1653615550000|2022-05-27 01:39:10|456.76|453.88|455.78|452.9|456.76|453.88|455.78|452.9|0
1653615560000|2022-05-27 01:39:20|456.03|453.15|456.03|453.15|456.27|453.39|456.03|453.15|0
1653615570000|2022-05-27 01:39:30|456.16|453.28|455.78|452.9|456.16|453.28|455.78|452.9|0
1653615580000|2022-05-27 01:39:40|456.03|453.15|456.03|453.15|456.03|453.15|455.78|452.9|0
1653615590000|2022-05-27 01:39:50|456.27|453.39|456.4|453.52|456.4|453.52|456.27|453.39|0
1653615600000|2022-05-27 01:40:00|456.03|453.15|456.03|453.15|456.03|453.15|455.78|452.9|0
1653615610000|2022-05-27 01:40:10|455.78|452.9|455.54|452.66|455.78|452.9|455.54|452.66|0
1653615620000|2022-05-27 01:40:20|455.66|452.78|455.42|452.54|455.66|452.78|455.42|452.54|0
1653615630000|2022-05-27 01:40:30|455.29|452.41|455.42|452.54|455.42|452.54|455.17|452.29|0
1653615640000|2022-05-27 01:40:40|455.17|452.29|455.17|452.29|455.17|452.29|455.17|452.29|0
1653615650000|2022-05-27 01:40:50|455.04|452.16|455.04|452.16|455.04|452.16|454.68|451.8|0
1653615660000|2022-05-27 01:41:00|454.93|452.05|456.27|453.39|456.27|453.39|454.93|452.05|0
1653615670000|2022-05-27 01:41:10|456.52|453.64|455.78|452.9|456.52|453.64|455.78|452.9|0
1653615680000|2022-05-27 01:41:20|456.03|453.15|455.54|452.66|456.03|453.15|455.54|452.66|0
1653615690000|2022-05-27 01:41:30|455.78|452.9|456.03|453.15|456.03|453.15|455.78|452.9|0
1653615700000|2022-05-27 01:41:40|455.91|453.03|455.42|452.54|455.91|453.03|455.42|452.54|0
1653615710000|2022-05-27 01:41:50|455.66|452.78|455.54|452.66|455.66|452.78|455.54|452.66|0
1653615720000|2022-05-27 01:42:00|455.29|452.41|454.68|451.8|455.29|452.41|454.68|451.8|0
1653615730000|2022-05-27 01:42:10|454.93|452.05|455.04|452.16|455.04|452.16|454.8|451.92|0
1653615740000|2022-05-27 01:42:20|454.93|452.05|454.93|452.05|454.93|452.05|454.93|452.05|0
1653615750000|2022-05-27 01:42:30|454.8|451.92|455.17|452.29|455.17|452.29|454.8|451.92|0
1653615760000|2022-05-27 01:42:40|455.29|452.41|455.54|452.66|455.54|452.66|455.29|452.41|0
1653615770000|2022-05-27 01:42:50|455.66|452.78|455.78|452.9|456.03|453.15|455.66|452.78|0
1653615780000|2022-05-27 01:43:00|455.91|453.03|456.27|453.39|456.27|453.39|455.91|453.03|0
1653615790000|2022-05-27 01:43:10|456.52|453.64|456.76|453.88|456.76|453.88|456.52|453.64|0
1653615800000|2022-05-27 01:43:20|456.03|453.15|456.27|453.39|456.27|453.39|456.03|453.15|0
1653615810000|2022-05-27 01:43:30|456.03|453.15|456.27|453.39|456.27|453.39|456.03|453.15|0
1653615820000|2022-05-27 01:43:40|456.4|453.52|456.15|453.27|456.4|453.52|456.15|453.27|0
1653615830000|2022-05-27 01:43:50|456.03|453.15|456.03|453.15|456.52|453.64|456.03|453.15|0
1653615840000|2022-05-27 01:44:00|455.91|453.03|455.78|452.9|456.03|453.15|455.78|452.9|0
1653615850000|2022-05-27 01:44:10|455.54|452.66|455.17|452.29|455.54|452.66|455.17|452.29|0
1653615860000|2022-05-27 01:44:20|455.29|452.41|455.17|452.29|455.29|452.41|455.17|452.29|0
1653615870000|2022-05-27 01:44:30|455.29|452.41|455.04|452.16|455.54|452.66|455.04|452.16|0
1653615880000|2022-05-27 01:44:40|455.17|452.29|455.04|452.16|455.17|452.29|455.04|452.16|0
1653615890000|2022-05-27 01:44:50|455.29|452.41|454.8|451.92|455.29|452.41|454.8|451.92|0
1653615900000|2022-05-27 01:45:00|454.93|452.05|454.68|451.8|454.93|452.05|454.55|451.67|0
1653615910000|2022-05-27 01:45:10|454.55|451.67|454.55|451.67|454.55|451.67|454.43|451.55|0
1653615920000|2022-05-27 01:45:20|454.31|451.43|454.31|451.43|454.31|451.43|454.19|451.31|0
1653615930000|2022-05-27 01:45:30|453.82|450.94|453.94|451.06|454.06|451.18|453.82|450.94|0
1653615940000|2022-05-27 01:45:40|453.82|450.94|453.82|450.94|454.06|451.18|453.82|450.94|0
1653615950000|2022-05-27 01:45:50|453.94|451.06|453.7|450.82|454.06|451.18|453.7|450.82|0
1653615960000|2022-05-27 01:46:00|453.57|450.69|454.06|451.18|454.06|451.18|453.57|450.69|0
1653615970000|2022-05-27 01:46:10|454.55|451.67|454.93|452.05|455.17|452.29|454.55|451.67|0
1653615980000|2022-05-27 01:46:20|455.42|452.54|455.04|452.16|455.42|452.54|455.04|452.16|0
1653615990000|2022-05-27 01:46:30|455.17|452.29|455.53|452.65|455.53|452.65|455.17|452.29|0
1653616000000|2022-05-27 01:46:40|455.66|452.78|455.66|452.78|455.78|452.9|455.66|452.78|0
1653616010000|2022-05-27 01:46:50|455.78|452.9|455.78|452.9|455.78|452.9|455.78|452.9|0
1653616020000|2022-05-27 01:47:00|455.17|452.29|455.29|452.41|455.29|452.41|455.04|452.16|0
1653616030000|2022-05-27 01:47:10|455.04|452.16|455.42|452.54|455.42|452.54|455.04|452.16|0
1653616040000|2022-05-27 01:47:20|455.04|452.16|454.31|451.43|455.17|452.29|454.31|451.43|0
1653616050000|2022-05-27 01:47:30|454.55|451.67|454.43|451.55|454.55|451.67|454.43|451.55|0
1653616060000|2022-05-27 01:47:40|454.8|451.92|454.8|451.92|454.93|452.05|454.8|451.92|0
1653616070000|2022-05-27 01:47:50|454.93|452.05|455.17|452.29|455.17|452.29|454.93|452.05|0
1653616080000|2022-05-27 01:48:00|455.04|452.16|454.93|452.05|455.29|452.41|454.93|452.05|0
1653616090000|2022-05-27 01:48:10|454.8|451.92|455.04|452.16|455.17|452.29|454.8|451.92|0
1653616100000|2022-05-27 01:48:20|454.93|452.05|454.8|451.92|454.93|452.05|454.8|451.92|0
1653616110000|2022-05-27 01:48:30|454.55|451.67|453.82|450.94|454.55|451.67|453.82|450.94|0
1653616120000|2022-05-27 01:48:40|453.94|451.06|453.57|450.69|453.94|451.06|453.57|450.69|0
1653616130000|2022-05-27 01:48:50|453.82|450.94|453.94|451.06|454.06|451.18|453.57|450.69|0
1653616140000|2022-05-27 01:49:00|453.7|450.82|453.7|450.82|453.82|450.94|453.7|450.82|0
1653616150000|2022-05-27 01:49:10|453.82|450.94|453.32|450.44|453.82|450.94|453.32|450.44|0
1653616160000|2022-05-27 01:49:20|453.57|450.69|453.57|450.69|453.57|450.69|453.32|450.44|0
1653616170000|2022-05-27 01:49:30|453.81|450.93|453.57|450.69|453.81|450.93|453.57|450.69|0
1653616180000|2022-05-27 01:49:40|453.7|450.82|453.45|450.57|453.7|450.82|453.45|450.57|0
1653616190000|2022-05-27 01:49:50|453.57|450.69|454.06|451.18|454.06|451.18|453.57|450.69|0
1653616200000|2022-05-27 01:50:00|453.81|450.93|453.32|450.44|453.81|450.93|453.32|450.44|0
1653616210000|2022-05-27 01:50:10|453.08|450.2|452.59|449.71|453.08|450.2|452.59|449.71|0
1653616220000|2022-05-27 01:50:20|452.34|449.46|452.1|449.22|452.59|449.71|452.1|449.22|0
1653616230000|2022-05-27 01:50:30|452.34|449.46|452.47|449.59|452.59|449.71|452.34|449.46|0
1653616240000|2022-05-27 01:50:40|452.34|449.46|452.34|449.46|452.34|449.46|452.34|449.46|0
1653616250000|2022-05-27 01:50:50|451.85|448.97|451.85|448.97|451.85|448.97|451.85|448.97|0
1653616260000|2022-05-27 01:51:00|452.1|449.22|451.6|448.72|452.1|449.22|451.6|448.72|0
1653616270000|2022-05-27 01:51:10|451.36|448.48|451.11|448.23|451.36|448.48|451.11|448.23|0
1653616280000|2022-05-27 01:51:20|451.36|448.48|451.11|448.23|451.36|448.48|451.11|448.23|0
1653616290000|2022-05-27 01:51:30|451.24|448.36|450.87|447.99|451.24|448.36|450.87|447.99|0
1653616300000|2022-05-27 01:51:40|450.62|447.74|450.38|447.5|450.62|447.74|450.13|447.25|0
1653616310000|2022-05-27 01:51:50|450.51|447.63|450.62|447.74|450.62|447.74|450.38|447.5|0
1653616320000|2022-05-27 01:52:00|450.38|447.5|451.11|448.23|451.11|448.23|450.38|447.5|0
1653616330000|2022-05-27 01:52:10|450.38|447.5|450.62|447.74|450.87|447.99|450.38|447.5|0
1653616340000|2022-05-27 01:52:20|450.87|447.99|450.87|447.99|451|448.12|450.87|447.99|0
1653616350000|2022-05-27 01:52:30|451.11|448.23|450.87|447.99|451.11|448.23|450.87|447.99|0
1653616360000|2022-05-27 01:52:40|451.36|448.48|451.36|448.48|451.36|448.48|451.36|448.48|0
1653616370000|2022-05-27 01:52:50|451.11|448.23|451.11|448.23|451.36|448.48|451.11|448.23|0
1653616380000|2022-05-27 01:53:00|451|448.12|451.36|448.48|451.36|448.48|451|448.12|0
1653616390000|2022-05-27 01:53:10|451.11|448.23|451.11|448.23|451.24|448.36|451.11|448.23|0
1653616400000|2022-05-27 01:53:20|451.24|448.36|451.36|448.48|451.36|448.48|451.24|448.36|0
1653616410000|2022-05-27 01:53:30|451.6|448.72|451.6|448.72|451.6|448.72|451.6|448.72|0
1653616420000|2022-05-27 01:53:40|451.36|448.48|451.85|448.97|451.85|448.97|451.36|448.48|0
1653616430000|2022-05-27 01:53:50|451.6|448.72|451.49|448.61|451.6|448.72|451.36|448.48|0
1653616440000|2022-05-27 01:54:00|451.36|448.48|451.11|448.23|451.36|448.48|450.87|447.99|0
1653616450000|2022-05-27 01:54:10|451.36|448.48|451.36|448.48|451.36|448.48|451.36|448.48|0
1653616470000|2022-05-27 01:54:30|451.6|448.72|451.85|448.97|451.98|449.1|451.6|448.72|0
1653616490000|2022-05-27 01:54:50|451.73|448.85|451.49|448.61|451.85|448.97|451.49|448.61|0
1653616500000|2022-05-27 01:55:00|451.36|448.48|451.36|448.48|451.49|448.61|451.36|448.48|0
1653616510000|2022-05-27 01:55:10|451.49|448.61|450.87|447.99|451.49|448.61|450.87|447.99|0
1653616520000|2022-05-27 01:55:20|450.75|447.87|450.87|447.99|450.87|447.99|450.75|447.87|0
1653616530000|2022-05-27 01:55:30|450.62|447.74|450.87|447.99|450.87|447.99|450.62|447.74|0
1653616540000|2022-05-27 01:55:40|451.11|448.23|450.87|447.99|451.11|448.23|450.87|447.99|0
1653616550000|2022-05-27 01:55:50|451.11|448.23|450.87|447.99|451.11|448.23|450.87|447.99|0
1653616560000|2022-05-27 01:56:00|451.11|448.23|451.36|448.48|451.36|448.48|451.11|448.23|0
1653616570000|2022-05-27 01:56:10|451.49|448.61|451.36|448.48|451.49|448.61|451.36|448.48|0
1653616580000|2022-05-27 01:56:20|451.49|448.61|451.49|448.61|451.49|448.61|451.36|448.48|0
1653616590000|2022-05-27 01:56:30|451.36|448.48|451.73|448.85|451.85|448.97|451.36|448.48|0
1653616600000|2022-05-27 01:56:40|451.85|448.97|451.98|449.1|451.98|449.1|451.85|448.97|0
1653616610000|2022-05-27 01:56:50|451.85|448.97|452.1|449.22|452.1|449.22|451.85|448.97|0
1653616620000|2022-05-27 01:57:00|452.34|449.46|451.85|448.97|452.34|449.46|451.85|448.97|0
1653616630000|2022-05-27 01:57:10|452.09|449.21|452.34|449.46|452.34|449.46|451.98|449.1|0
1653616650000|2022-05-27 01:57:30|452.59|449.71|452.83|449.95|452.83|449.95|452.59|449.71|0
1653616660000|2022-05-27 01:57:40|453.32|450.44|453.81|450.93|453.81|450.93|453.32|450.44|0
1653616670000|2022-05-27 01:57:50|453.57|450.69|453.45|450.57|453.57|450.69|453.45|450.57|0
1653616680000|2022-05-27 01:58:00|453.81|450.93|453.7|450.82|453.81|450.93|453.57|450.69|0
1653616690000|2022-05-27 01:58:10|453.45|450.57|453.32|450.44|453.45|450.57|453.32|450.44|0
1653616700000|2022-05-27 01:58:20|453.08|450.2|453.57|450.69|453.57|450.69|453.08|450.2|0
1653616710000|2022-05-27 01:58:30|452.83|449.95|453.32|450.44|453.32|450.44|452.83|449.95|0
1653616720000|2022-05-27 01:58:40|453.2|450.32|452.71|449.83|453.2|450.32|452.71|449.83|0
1653616730000|2022-05-27 01:58:50|452.83|449.95|452.83|449.95|452.83|449.95|452.59|449.71|0
1653616740000|2022-05-27 01:59:00|452.59|449.71|453.2|450.32|453.2|450.32|452.59|449.71|0
1653616750000|2022-05-27 01:59:10|453.32|450.44|453.32|450.44|453.32|450.44|453.32|450.44|0
1653616760000|2022-05-27 01:59:20|453.08|450.2|453.08|450.2|453.08|450.2|452.96|450.08|0
1653616770000|2022-05-27 01:59:30|452.96|450.08|453.32|450.44|453.45|450.57|452.96|450.08|0
1653616780000|2022-05-27 01:59:40|453.45|450.57|452.83|449.95|453.45|450.57|452.83|449.95|0
1653616790000|2022-05-27 01:59:50|452.96|450.08|452.34|449.46|452.96|450.08|452.34|449.46|0
1653616800000|2022-05-27 02:00:00|453.32|450.44|453.57|450.69|453.57|450.69|453.32|450.44|0
1653616810000|2022-05-27 02:00:10|453.32|450.44|453.2|450.32|453.32|450.44|453.08|450.2|0
1653616820000|2022-05-27 02:00:20|453.32|450.44|453.08|450.2|453.32|450.44|453.08|450.2|0
1653616830000|2022-05-27 02:00:30|452.83|449.95|452.71|449.83|452.83|449.95|452.71|449.83|0
1653616840000|2022-05-27 02:00:40|452.83|449.95|452.34|449.46|452.83|449.95|452.34|449.46|0
1653616850000|2022-05-27 02:00:50|452.22|449.34|452.09|449.21|452.22|449.34|452.09|449.21|0
1653616860000|2022-05-27 02:01:00|452.34|449.46|452.47|449.59|452.47|449.59|452.34|449.46|0
1653616870000|2022-05-27 02:01:10|452.34|449.46|452.09|449.21|452.34|449.46|452.09|449.21|0
1653616880000|2022-05-27 02:01:20|451.98|449.1|451.98|449.1|452.09|449.21|451.85|448.97|0
1653616890000|2022-05-27 02:01:30|452.34|449.46|452.22|449.34|452.34|449.46|452.22|449.34|0
1653616900000|2022-05-27 02:01:40|452.09|449.21|451.85|448.97|452.09|449.21|451.6|448.72|0
1653616910000|2022-05-27 02:01:50|452.09|449.21|452.34|449.46|452.47|449.59|452.09|449.21|0
1653616920000|2022-05-27 02:02:00|452.47|449.59|453.08|450.2|453.08|450.2|452.47|449.59|0
1653616930000|2022-05-27 02:02:10|452.83|449.95|452.96|450.08|452.96|450.08|452.71|449.83|0
1653616940000|2022-05-27 02:02:20|453.08|450.2|452.83|449.95|453.08|450.2|452.83|449.95|0
1653616950000|2022-05-27 02:02:30|453.08|450.2|452.83|449.95|453.08|450.2|452.83|449.95|0
1653616960000|2022-05-27 02:02:40|452.96|450.08|453.32|450.44|453.32|450.44|452.96|450.08|0
1653616970000|2022-05-27 02:02:50|453.08|450.2|453.08|450.2|453.08|450.2|453.08|450.2|0
1653616980000|2022-05-27 02:03:00|452.71|449.83|452.59|449.71|452.71|449.83|452.59|449.71|0
1653616990000|2022-05-27 02:03:10|452.34|449.46|452.34|449.46|452.34|449.46|452.34|449.46|0
1653617000000|2022-05-27 02:03:20|452.09|449.21|452.09|449.21|452.09|449.21|452.09|449.21|0
1653617010000|2022-05-27 02:03:30|451.85|448.97|451.98|449.1|451.98|449.1|451.85|448.97|0
1653617020000|2022-05-27 02:03:40|452.09|449.21|452.09|449.21|452.09|449.21|451.98|449.1|0
1653617030000|2022-05-27 02:03:50|452.22|449.34|452.09|449.21|452.22|449.34|452.09|449.21|0
1653617040000|2022-05-27 02:04:00|451.85|448.97|452.09|449.21|452.09|449.21|451.85|448.97|0
1653617050000|2022-05-27 02:04:10|451.85|448.97|451.85|448.97|451.85|448.97|451.85|448.97|0
1653617060000|2022-05-27 02:04:20|451.73|448.85|452.09|449.21|452.22|449.34|451.73|448.85|0
1653617070000|2022-05-27 02:04:30|451.85|448.97|451.73|448.85|451.98|449.1|451.73|448.85|0
1653617080000|2022-05-27 02:04:40|451.85|448.97|451.6|448.72|451.85|448.97|451.6|448.72|0
1653617090000|2022-05-27 02:04:50|451.73|448.85|451.85|448.97|451.85|448.97|451.73|448.85|0
1653617100000|2022-05-27 02:05:00|451.73|448.85|451.98|449.1|451.98|449.1|451.73|448.85|0
1653617110000|2022-05-27 02:05:10|451.85|448.97|451.85|448.97|452.22|449.34|451.85|448.97|0
1653617120000|2022-05-27 02:05:20|451.98|449.1|451.85|448.97|451.98|449.1|451.85|448.97|0
1653617130000|2022-05-27 02:05:30|452.09|449.21|452.34|449.46|452.34|449.46|452.09|449.21|0
1653617140000|2022-05-27 02:05:40|452.47|449.59|452.47|449.59|452.58|449.7|452.47|449.59|0
1653617150000|2022-05-27 02:05:50|452.34|449.46|452.34|449.46|452.34|449.46|452.34|449.46|0
1653617170000|2022-05-27 02:06:10|452.09|449.21|451.98|449.1|452.09|449.21|451.98|449.1|0
1653617180000|2022-05-27 02:06:20|451.85|448.97|451.85|448.97|451.85|448.97|451.85|448.97|0
1653617190000|2022-05-27 02:06:30|451.73|448.85|451.6|448.72|451.73|448.85|451.6|448.72|0
1653617200000|2022-05-27 02:06:40|451.73|448.85|451.73|448.85|451.73|448.85|451.73|448.85|0
1653617210000|2022-05-27 02:06:50|451.85|448.97|452.09|449.21|452.09|449.21|451.73|448.85|0
1653617220000|2022-05-27 02:07:00|451.85|448.97|451.85|448.97|451.85|448.97|451.85|448.97|0
1653617240000|2022-05-27 02:07:20|451.36|448.48|451.6|448.72|451.6|448.72|451.36|448.48|0
1653617250000|2022-05-27 02:07:30|451.24|448.36|451.36|448.48|451.36|448.48|451.24|448.36|0
1653617260000|2022-05-27 02:07:40|450.99|448.11|451.36|448.48|451.36|448.48|450.99|448.11|0
1653617270000|2022-05-27 02:07:50|451.24|448.36|451.85|448.97|451.85|448.97|451.24|448.36|0
1653617280000|2022-05-27 02:08:00|452.22|449.34|452.22|449.34|452.22|449.34|452.22|449.34|0
1653617290000|2022-05-27 02:08:10|452.34|449.46|452.34|449.46|452.34|449.46|452.34|449.46|0
1653617300000|2022-05-27 02:08:20|453.2|450.32|452.83|449.95|453.2|450.32|452.83|449.95|0
1653617310000|2022-05-27 02:08:30|453.32|450.44|453.81|450.93|453.81|450.93|453.32|450.44|0
1653617320000|2022-05-27 02:08:40|454.06|451.18|453.94|451.06|454.06|451.18|453.94|451.06|0
1653617330000|2022-05-27 02:08:50|453.81|450.93|453.81|450.93|454.06|451.18|453.81|450.93|0
1653617340000|2022-05-27 02:09:00|453.57|450.69|453.57|450.69|453.57|450.69|453.32|450.44|0
1653617350000|2022-05-27 02:09:10|453.32|450.44|453.32|450.44|453.32|450.44|453.08|450.2|0
1653617360000|2022-05-27 02:09:20|453.2|450.32|453.08|450.2|453.2|450.32|453.08|450.2|0
1653617370000|2022-05-27 02:09:30|453.32|450.44|453.57|450.69|453.57|450.69|453.32|450.44|0
1653617380000|2022-05-27 02:09:40|453.32|450.44|452.83|449.95|453.32|450.44|452.83|449.95|0
1653617390000|2022-05-27 02:09:50|453.08|450.2|452.83|449.95|453.08|450.2|452.83|449.95|0
1653617400000|2022-05-27 02:10:00|452.34|449.46|452.34|449.46|452.34|449.46|452.34|449.46|0
1653617410000|2022-05-27 02:10:10|452.58|449.7|452.71|449.83|452.71|449.83|452.47|449.59|0
1653617420000|2022-05-27 02:10:20|452.58|449.7|452.58|449.7|452.71|449.83|452.58|449.7|0
1653617430000|2022-05-27 02:10:30|452.34|449.46|452.47|449.59|452.47|449.59|452.34|449.46|0
1653617440000|2022-05-27 02:10:40|452.34|449.46|452.34|449.46|452.34|449.46|452.34|449.46|0
1653617450000|2022-05-27 02:10:50|452.58|449.7|452.58|449.7|452.58|449.7|452.58|449.7|0
1653617460000|2022-05-27 02:11:00|452.47|449.59|452.34|449.46|452.47|449.59|452.34|449.46|0
1653617470000|2022-05-27 02:11:10|452.58|449.7|452.83|449.95|452.83|449.95|452.58|449.7|0
1653617480000|2022-05-27 02:11:20|452.71|449.83|452.58|449.7|452.71|449.83|452.34|449.46|0
1653617490000|2022-05-27 02:11:30|452.47|449.59|452.34|449.46|452.58|449.7|452.34|449.46|0
1653617500000|2022-05-27 02:11:40|452.58|449.7|452.83|449.95|452.83|449.95|452.58|449.7|0
1653617520000|2022-05-27 02:12:00|453.08|450.2|453.32|450.44|453.32|450.44|453.08|450.2|0
1653617530000|2022-05-27 02:12:10|452.83|449.95|452.96|450.08|452.96|450.08|452.83|449.95|0
1653617540000|2022-05-27 02:12:20|453.32|450.44|453.32|450.44|453.32|450.44|453.32|450.44|0
1653617550000|2022-05-27 02:12:30|453.2|450.32|453.2|450.32|453.32|450.44|453.2|450.32|0
1653617560000|2022-05-27 02:12:40|453.07|450.19|453.07|450.19|453.07|450.19|453.07|450.19|0
1653617570000|2022-05-27 02:12:50|453.2|450.32|453.32|450.44|453.32|450.44|453.07|450.19|0
1653617580000|2022-05-27 02:13:00|453.57|450.69|453.32|450.44|453.57|450.69|453.07|450.19|0
1653617590000|2022-05-27 02:13:10|453.45|450.57|453.32|450.44|453.45|450.57|453.32|450.44|0
1653617600000|2022-05-27 02:13:20|453.57|450.69|453.57|450.69|453.57|450.69|453.45|450.57|0
1653617610000|2022-05-27 02:13:30|453.45|450.57|453.32|450.44|453.45|450.57|453.32|450.44|0
1653617620000|2022-05-27 02:13:40|453.57|450.69|453.45|450.57|453.57|450.69|453.45|450.57|0
1653617630000|2022-05-27 02:13:50|453.57|450.69|453.69|450.81|453.69|450.81|453.57|450.69|0
1653617640000|2022-05-27 02:14:00|453.57|450.69|453.57|450.69|453.81|450.93|453.57|450.69|0
1653617650000|2022-05-27 02:14:10|453.81|450.93|453.94|451.06|454.06|451.18|453.81|450.93|0
1653617660000|2022-05-27 02:14:20|454.06|451.18|454.18|451.3|454.18|451.3|454.06|451.18|0
1653617670000|2022-05-27 02:14:30|454.06|451.18|454.55|451.67|454.55|451.67|454.06|451.18|0
1653617680000|2022-05-27 02:14:40|454.3|451.42|454.43|451.55|454.43|451.55|454.3|451.42|0
1653617690000|2022-05-27 02:14:50|454.55|451.67|454.43|451.55|454.55|451.67|454.3|451.42|0
1653617700000|2022-05-27 02:15:00|454.3|451.42|454.43|451.55|454.43|451.55|454.18|451.3|0
1653617710000|2022-05-27 02:15:10|454.55|451.67|454.06|451.18|454.55|451.67|454.06|451.18|0
1653617730000|2022-05-27 02:15:30|453.81|450.93|454.06|451.18|454.06|451.18|453.81|450.93|0
1653617740000|2022-05-27 02:15:40|454.18|451.3|454.06|451.18|454.18|451.3|454.06|451.18|0
1653617760000|2022-05-27 02:16:00|454.55|451.67|454.55|451.67|454.55|451.67|454.55|451.67|0
1653617770000|2022-05-27 02:16:10|454.3|451.42|454.3|451.42|454.3|451.42|454.3|451.42|0
1653617780000|2022-05-27 02:16:20|454.06|451.18|453.81|450.93|454.06|451.18|453.69|450.81|0
1653617790000|2022-05-27 02:16:30|453.57|450.69|454.06|451.18|454.06|451.18|453.57|450.69|0
1653617800000|2022-05-27 02:16:40|453.94|451.06|453.81|450.93|453.94|451.06|453.81|450.93|0
1653617810000|2022-05-27 02:16:50|453.69|450.81|453.81|450.93|453.81|450.93|453.57|450.69|0
1653617820000|2022-05-27 02:17:00|453.57|450.69|454.3|451.42|454.3|451.42|453.57|450.69|0
1653617830000|2022-05-27 02:17:10|454.43|451.55|454.43|451.55|454.43|451.55|454.43|451.55|0
1653617840000|2022-05-27 02:17:20|454.3|451.42|454.79|451.91|454.79|451.91|454.3|451.42|0
1653617850000|2022-05-27 02:17:30|454.55|451.67|454.06|451.18|454.55|451.67|454.06|451.18|0
1653617860000|2022-05-27 02:17:40|453.81|450.93|454.06|451.18|454.06|451.18|453.81|450.93|0
1653617870000|2022-05-27 02:17:50|453.81|450.93|453.81|450.93|453.81|450.93|453.81|450.93|0
1653617880000|2022-05-27 02:18:00|454.3|451.42|455.04|452.16|455.04|452.16|454.3|451.42|0
1653617890000|2022-05-27 02:18:10|455.28|452.4|454.92|452.04|455.28|452.4|454.79|451.91|0
1653617900000|2022-05-27 02:18:20|454.3|451.42|454.79|451.91|454.79|451.91|454.3|451.42|0
1653617910000|2022-05-27 02:18:30|454.3|451.42|454.43|451.55|454.55|451.67|454.3|451.42|0
1653617920000|2022-05-27 02:18:40|454.3|451.42|454.06|451.18|454.3|451.42|454.06|451.18|0
1653617930000|2022-05-27 02:18:50|453.81|450.93|453.94|451.06|453.94|451.06|453.81|450.93|0
1653617940000|2022-05-27 02:19:00|454.06|451.18|453.81|450.93|454.06|451.18|453.81|450.93|0
1653617950000|2022-05-27 02:19:10|453.57|450.69|453.81|450.93|453.81|450.93|453.57|450.69|0
1653617960000|2022-05-27 02:19:20|453.57|450.69|453.69|450.81|453.69|450.81|453.57|450.69|0
1653617970000|2022-05-27 02:19:30|453.81|450.93|453.81|450.93|453.81|450.93|453.81|450.93|0
1653617980000|2022-05-27 02:19:40|453.94|451.06|453.81|450.93|454.06|451.18|453.81|450.93|0
1653617990000|2022-05-27 02:19:50|453.94|451.06|454.06|451.18|454.06|451.18|453.94|451.06|0
1653618000000|2022-05-27 02:20:00|453.69|450.81|453.69|450.81|453.69|450.81|453.69|450.81|0
1653618010000|2022-05-27 02:20:10|453.81|450.93|453.69|450.81|453.81|450.93|453.69|450.81|0
1653618020000|2022-05-27 02:20:20|453.57|450.69|453.57|450.69|453.57|450.69|453.57|450.69|0
1653618030000|2022-05-27 02:20:30|453.56|450.68|453.32|450.44|453.56|450.68|453.32|450.44|0
1653618040000|2022-05-27 02:20:40|453.45|450.57|453.81|450.93|453.81|450.93|453.45|450.57|0
1653618050000|2022-05-27 02:20:50|453.69|450.81|453.81|450.93|453.81|450.93|453.69|450.81|0
1653618070000|2022-05-27 02:21:10|453.94|451.06|453.94|451.06|453.94|451.06|453.94|451.06|0
1653618080000|2022-05-27 02:21:20|453.81|450.93|453.56|450.68|453.81|450.93|453.56|450.68|0
1653618090000|2022-05-27 02:21:30|453.69|450.81|453.69|450.81|453.81|450.93|453.69|450.81|0
1653618100000|2022-05-27 02:21:40|453.56|450.68|453.69|450.81|453.81|450.93|453.56|450.68|0
1653618110000|2022-05-27 02:21:50|453.56|450.68|453.56|450.68|453.69|450.81|453.56|450.68|0
1653618130000|2022-05-27 02:22:10|453.81|450.93|453.81|450.93|453.81|450.93|453.81|450.93|0
1653618140000|2022-05-27 02:22:20|453.69|450.81|453.56|450.68|453.69|450.81|453.56|450.68|0
1653618150000|2022-05-27 02:22:30|453.45|450.57|453.45|450.57|453.45|450.57|453.45|450.57|0
1653618160000|2022-05-27 02:22:40|453.56|450.68|453.81|450.93|453.94|451.06|453.56|450.68|0
1653618170000|2022-05-27 02:22:50|453.32|450.44|453.45|450.57|453.45|450.57|453.32|450.44|0
1653618180000|2022-05-27 02:23:00|453.56|450.68|453.69|450.81|453.69|450.81|453.56|450.68|0
1653618190000|2022-05-27 02:23:10|453.56|450.68|453.56|450.68|453.56|450.68|453.56|450.68|0
1653618200000|2022-05-27 02:23:20|453.32|450.44|453.32|450.44|453.32|450.44|453.32|450.44|0
1653618210000|2022-05-27 02:23:30|453.56|450.68|453.45|450.57|453.56|450.68|453.45|450.57|0
1653618220000|2022-05-27 02:23:40|453.32|450.44|453.45|450.57|453.56|450.68|453.32|450.44|0
1653618230000|2022-05-27 02:23:50|453.32|450.44|453.32|450.44|453.32|450.44|453.07|450.19|0
1653618240000|2022-05-27 02:24:00|453.2|450.32|453.32|450.44|453.56|450.68|453.07|450.19|0
1653618260000|2022-05-27 02:24:20|453.07|450.19|453.32|450.44|453.45|450.57|453.07|450.19|0
1653618270000|2022-05-27 02:24:30|453.45|450.57|453.07|450.19|453.45|450.57|453.07|450.19|0
1653618280000|2022-05-27 02:24:40|453.2|450.32|453.2|450.32|453.2|450.32|453.2|450.32|0
1653618290000|2022-05-27 02:24:50|453.07|450.19|452.96|450.08|453.07|450.19|452.96|450.08|0
1653618300000|2022-05-27 02:25:00|452.83|449.95|452.83|449.95|452.83|449.95|452.71|449.83|0
1653618310000|2022-05-27 02:25:10|453.07|450.19|453.32|450.44|453.32|450.44|453.07|450.19|0
1653618320000|2022-05-27 02:25:20|453.56|450.68|453.45|450.57|453.56|450.68|453.45|450.57|0
1653618330000|2022-05-27 02:25:30|453.56|450.68|454.06|451.18|454.06|451.18|453.56|450.68|0
1653618340000|2022-05-27 02:25:40|453.81|450.93|453.81|450.93|453.81|450.93|453.81|450.93|0
1653618350000|2022-05-27 02:25:50|454.06|451.18|453.94|451.06|454.06|451.18|453.94|451.06|0
1653618360000|2022-05-27 02:26:00|453.81|450.93|454.18|451.3|454.18|451.3|453.81|450.93|0
1653618370000|2022-05-27 02:26:10|453.94|451.06|453.56|450.68|454.06|451.18|453.56|450.68|0
1653618380000|2022-05-27 02:26:20|453.94|451.06|453.94|451.06|453.94|451.06|453.94|451.06|0
1653618390000|2022-05-27 02:26:30|453.81|450.93|453.81|450.93|453.81|450.93|453.81|450.93|0
1653618400000|2022-05-27 02:26:40|454.18|451.3|454.06|451.18|454.18|451.3|454.06|451.18|0
1653618410000|2022-05-27 02:26:50|453.94|451.06|453.94|451.06|454.06|451.18|453.94|451.06|0
1653618420000|2022-05-27 02:27:00|453.81|450.93|453.94|451.06|454.06|451.18|453.81|450.93|0
1653618430000|2022-05-27 02:27:10|454.06|451.18|453.81|450.93|454.06|451.18|453.81|450.93|0
1653618440000|2022-05-27 02:27:20|454.06|451.18|453.81|450.93|454.06|451.18|453.81|450.93|0
1653618450000|2022-05-27 02:27:30|453.94|451.06|453.94|451.06|453.94|451.06|453.81|450.93|0
1653618460000|2022-05-27 02:27:40|454.06|451.18|454.18|451.3|454.18|451.3|454.06|451.18|0
1653618470000|2022-05-27 02:27:50|454.06|451.18|454.06|451.18|454.18|451.3|454.06|451.18|0
1653618480000|2022-05-27 02:28:00|454.18|451.3|454.43|451.55|454.55|451.67|454.18|451.3|0
1653618490000|2022-05-27 02:28:10|454.67|451.79|454.55|451.67|454.67|451.79|454.55|451.67|0
1653618500000|2022-05-27 02:28:20|454.79|451.91|454.79|451.91|454.79|451.91|454.67|451.79|0
1653618510000|2022-05-27 02:28:30|454.92|452.04|455.04|452.16|455.04|452.16|454.92|452.04|0
1653618520000|2022-05-27 02:28:40|454.92|452.04|454.55|451.67|454.92|452.04|454.55|451.67|0
1653618530000|2022-05-27 02:28:50|454.3|451.42|454.79|451.91|454.79|451.91|454.3|451.42|0
1653618540000|2022-05-27 02:29:00|454.55|451.67|454.43|451.55|454.67|451.79|454.43|451.55|0
1653618550000|2022-05-27 02:29:10|454.55|451.67|454.43|451.55|454.55|451.67|454.3|451.42|0
1653618560000|2022-05-27 02:29:20|454.3|451.42|454.3|451.42|454.43|451.55|454.3|451.42|0
1653618570000|2022-05-27 02:29:30|454.55|451.67|454.79|451.91|454.79|451.91|454.55|451.67|0
1653618580000|2022-05-27 02:29:40|454.67|451.79|454.55|451.67|454.67|451.79|454.55|451.67|0
1653618590000|2022-05-27 02:29:50|454.67|451.79|454.79|451.91|454.79|451.91|454.67|451.79|0
1653618600000|2022-05-27 02:30:00|454.67|451.79|454.55|451.67|454.67|451.79|454.55|451.67|0
1653618610000|2022-05-27 02:30:10|454.3|451.42|454.3|451.42|454.3|451.42|454.3|451.42|0
1653618620000|2022-05-27 02:30:20|454.43|451.55|454.05|451.17|454.43|451.55|454.05|451.17|0
1653618630000|2022-05-27 02:30:30|454.18|451.3|453.94|451.06|454.18|451.3|453.56|450.68|0
1653618640000|2022-05-27 02:30:40|454.05|451.17|454.18|451.3|454.18|451.3|454.05|451.17|0
1653618650000|2022-05-27 02:30:50|454.3|451.42|454.3|451.42|454.3|451.42|454.3|451.42|0
1653618660000|2022-05-27 02:31:00|454.43|451.55|454.67|451.79|454.67|451.79|454.43|451.55|0
1653618670000|2022-05-27 02:31:10|454.55|451.67|454.79|451.91|454.79|451.91|454.55|451.67|0
1653618680000|2022-05-27 02:31:20|454.67|451.79|454.79|451.91|454.79|451.91|454.67|451.79|0
1653618690000|2022-05-27 02:31:30|454.67|451.79|454.67|451.79|454.79|451.91|454.67|451.79|0
1653618700000|2022-05-27 02:31:40|454.79|451.91|454.55|451.67|454.79|451.91|454.55|451.67|0
1653618710000|2022-05-27 02:31:50|454.79|451.91|454.79|451.91|454.79|451.91|454.79|451.91|0
1653618720000|2022-05-27 02:32:00|454.55|451.67|454.92|452.04|454.92|452.04|454.55|451.67|0
1653618730000|2022-05-27 02:32:10|454.79|451.91|454.92|452.04|454.92|452.04|454.79|451.91|0
1653618740000|2022-05-27 02:32:20|454.67|451.79|454.79|451.91|454.79|451.91|454.67|451.79|0
1653618760000|2022-05-27 02:32:40|455.04|452.16|454.67|451.79|455.04|452.16|454.67|451.79|0
1653618770000|2022-05-27 02:32:50|454.55|451.67|454.55|451.67|454.55|451.67|454.55|451.67|0
1653618780000|2022-05-27 02:33:00|454.43|451.55|454.43|451.55|454.43|451.55|454.3|451.42|0
1653618790000|2022-05-27 02:33:10|454.3|451.42|454.79|451.91|454.79|451.91|454.3|451.42|0
1653618800000|2022-05-27 02:33:20|454.55|451.67|454.67|451.79|454.79|451.91|454.55|451.67|0
1653618810000|2022-05-27 02:33:30|454.79|451.91|454.67|451.79|454.79|451.91|454.67|451.79|0
1653618820000|2022-05-27 02:33:40|454.55|451.67|454.55|451.67|454.67|451.79|454.55|451.67|0
1653618830000|2022-05-27 02:33:50|454.43|451.55|454.43|451.55|454.43|451.55|454.3|451.42|0
1653618840000|2022-05-27 02:34:00|454.55|451.67|454.43|451.55|454.55|451.67|454.3|451.42|0
1653618850000|2022-05-27 02:34:10|454.3|451.42|454.3|451.42|454.3|451.42|454.3|451.42|0
1653618860000|2022-05-27 02:34:20|454.18|451.3|454.05|451.17|454.18|451.3|454.05|451.17|0
1653618870000|2022-05-27 02:34:30|454.18|451.3|454.3|451.42|454.3|451.42|454.18|451.3|0
1653618880000|2022-05-27 02:34:40|454.18|451.3|454.18|451.3|454.3|451.42|454.18|451.3|0
1653618890000|2022-05-27 02:34:50|454.05|451.17|454.3|451.42|454.3|451.42|454.05|451.17|0
1653618910000|2022-05-27 02:35:10|454.05|451.17|454.05|451.17|454.18|451.3|454.05|451.17|0
1653618920000|2022-05-27 02:35:20|454.18|451.3|454.3|451.42|454.3|451.42|454.18|451.3|0
1653618930000|2022-05-27 02:35:30|454.55|451.67|454.55|451.67|454.55|451.67|454.55|451.67|0
1653618950000|2022-05-27 02:35:50|454.43|451.55|454.43|451.55|454.43|451.55|454.3|451.42|0
1653618960000|2022-05-27 02:36:00|454.3|451.42|454.55|451.67|454.55|451.67|454.3|451.42|0
1653618970000|2022-05-27 02:36:10|454.79|451.91|454.92|452.04|454.92|452.04|454.79|451.91|0
1653618980000|2022-05-27 02:36:20|455.16|452.28|455.28|452.4|455.28|452.4|455.16|452.28|0
1653618990000|2022-05-27 02:36:30|455.53|452.65|455.53|452.65|455.53|452.65|455.53|452.65|0
1653619000000|2022-05-27 02:36:40|455.41|452.53|455.53|452.65|455.53|452.65|455.41|452.53|0
1653619010000|2022-05-27 02:36:50|455.28|452.4|455.53|452.65|455.53|452.65|455.28|452.4|0
1653619020000|2022-05-27 02:37:00|455.28|452.4|455.28|452.4|455.28|452.4|455.28|452.4|0
1653619030000|2022-05-27 02:37:10|455.04|452.16|455.04|452.16|455.16|452.28|455.04|452.16|0
1653619040000|2022-05-27 02:37:20|455.28|452.4|455.28|452.4|455.28|452.4|455.28|452.4|0
1653619050000|2022-05-27 02:37:30|455.04|452.16|454.79|451.91|455.04|452.16|454.79|451.91|0
1653619060000|2022-05-27 02:37:40|454.92|452.04|454.92|452.04|454.92|452.04|454.92|452.04|0
1653619070000|2022-05-27 02:37:50|454.79|451.91|454.79|451.91|454.79|451.91|454.79|451.91|0
1653619080000|2022-05-27 02:38:00|454.55|451.67|454.3|451.42|454.55|451.67|454.3|451.42|0
1653619090000|2022-05-27 02:38:10|454.05|451.17|454.3|451.42|454.3|451.42|454.05|451.17|0
1653619110000|2022-05-27 02:38:30|454.05|451.17|454.3|451.42|454.3|451.42|453.94|451.06|0
1653619120000|2022-05-27 02:38:40|454.18|451.3|454.05|451.17|454.18|451.3|454.05|451.17|0
1653619150000|2022-05-27 02:39:10|454.54|451.66|453.94|451.06|454.54|451.66|453.94|451.06|0
1653619160000|2022-05-27 02:39:20|453.81|450.93|453.69|450.81|453.81|450.93|453.32|450.44|0
1653619170000|2022-05-27 02:39:30|453.56|450.68|453.44|450.56|453.56|450.68|453.32|450.44|0
1653619180000|2022-05-27 02:39:40|453.32|450.44|453.32|450.44|453.32|450.44|453.2|450.32|0
1653619190000|2022-05-27 02:39:50|453.56|450.68|453.32|450.44|453.69|450.81|453.32|450.44|0
1653619200000|2022-05-27 02:40:00|453.56|450.68|453.69|450.81|453.69|450.81|453.56|450.68|0
1653619210000|2022-05-27 02:40:10|453.81|450.93|453.81|450.93|453.81|450.93|453.56|450.68|0
1653619220000|2022-05-27 02:40:20|453.69|450.81|453.56|450.68|453.69|450.81|453.56|450.68|0
1653619230000|2022-05-27 02:40:30|453.81|450.93|454.05|451.17|454.05|451.17|453.81|450.93|0
1653619240000|2022-05-27 02:40:40|453.81|450.93|454.05|451.17|454.05|451.17|453.81|450.93|0
1653619250000|2022-05-27 02:40:50|454.3|451.42|454.3|451.42|454.3|451.42|454.18|451.3|0
1653619260000|2022-05-27 02:41:00|454.54|451.66|454.54|451.66|454.54|451.66|454.43|451.55|0
1653619270000|2022-05-27 02:41:10|454.43|451.55|454.05|451.17|454.43|451.55|454.05|451.17|0
1653619300000|2022-05-27 02:41:40|454.18|451.3|454.18|451.3|454.18|451.3|454.18|451.3|0
1653619310000|2022-05-27 02:41:50|454.3|451.42|454.3|451.42|454.3|451.42|454.3|451.42|0
1653619320000|2022-05-27 02:42:00|454.54|451.66|454.43|451.55|454.67|451.79|454.43|451.55|0
1653619330000|2022-05-27 02:42:10|454.54|451.66|454.43|451.55|454.54|451.66|454.43|451.55|0
1653619340000|2022-05-27 02:42:20|454.54|451.66|454.54|451.66|454.54|451.66|454.54|451.66|0
1653619350000|2022-05-27 02:42:30|454.67|451.79|454.54|451.66|454.67|451.79|454.54|451.66|0
1653619360000|2022-05-27 02:42:40|454.3|451.42|454.3|451.42|454.3|451.42|454.3|451.42|0
1653619370000|2022-05-27 02:42:50|454.43|451.55|454.3|451.42|454.43|451.55|454.3|451.42|0
1653619380000|2022-05-27 02:43:00|454.54|451.66|454.67|451.79|454.67|451.79|454.54|451.66|0
1653619390000|2022-05-27 02:43:10|454.54|451.66|454.54|451.66|454.79|451.91|454.54|451.66|0
1653619400000|2022-05-27 02:43:20|454.67|451.79|454.54|451.66|454.67|451.79|454.54|451.66|0
1653619410000|2022-05-27 02:43:30|454.67|451.79|454.67|451.79|454.67|451.79|454.67|451.79|0
1653619420000|2022-05-27 02:43:40|454.54|451.66|454.54|451.66|454.67|451.79|454.54|451.66|0
1653619440000|2022-05-27 02:44:00|454.79|451.91|454.79|451.91|454.79|451.91|454.79|451.91|0
1653619450000|2022-05-27 02:44:10|454.54|451.66|454.79|451.91|454.79|451.91|454.54|451.66|0
1653619460000|2022-05-27 02:44:20|455.04|452.16|455.04|452.16|455.04|452.16|455.04|452.16|0
1653619510000|2022-05-27 02:45:10|455.41|452.53|455.41|452.53|455.41|452.53|455.41|452.53|0
1653619520000|2022-05-27 02:45:20|455.65|452.77|455.53|452.65|455.65|452.77|455.41|452.53|0
1653619530000|2022-05-27 02:45:30|455.41|452.53|455.53|452.65|455.65|452.77|455.41|452.53|0
1653619540000|2022-05-27 02:45:40|455.77|452.89|455.77|452.89|455.77|452.89|455.77|452.89|0
1653619550000|2022-05-27 02:45:50|455.65|452.77|455.77|452.89|455.77|452.89|455.65|452.77|0
1653619560000|2022-05-27 02:46:00|455.53|452.65|455.53|452.65|455.53|452.65|455.53|452.65|0
1653619570000|2022-05-27 02:46:10|455.77|452.89|455.65|452.77|456.02|453.14|455.65|452.77|0
1653619580000|2022-05-27 02:46:20|455.77|452.89|455.53|452.65|455.77|452.89|455.53|452.65|0
1653619590000|2022-05-27 02:46:30|455.41|452.53|455.28|452.4|455.41|452.53|455.28|452.4|0
1653619600000|2022-05-27 02:46:40|455.16|452.28|455.28|452.4|455.28|452.4|455.16|452.28|0
1653619610000|2022-05-27 02:46:50|455.53|452.65|456.02|453.14|456.02|453.14|455.53|452.65|0
1653619620000|2022-05-27 02:47:00|455.9|453.02|456.39|453.51|456.39|453.51|455.9|453.02|0
1653619630000|2022-05-27 02:47:10|456.51|453.63|456.26|453.38|456.51|453.63|456.26|453.38|0
1653619640000|2022-05-27 02:47:20|456.15|453.27|456.26|453.38|456.26|453.38|456.15|453.27|0
1653619660000|2022-05-27 02:47:40|456.02|453.14|455.77|452.89|456.02|453.14|455.77|452.89|0
1653619670000|2022-05-27 02:47:50|456.02|453.14|455.16|452.28|456.26|453.38|454.92|452.04|0
1653619680000|2022-05-27 02:48:00|455.04|452.16|455.28|452.4|455.28|452.4|455.04|452.16|0
1653619690000|2022-05-27 02:48:10|455.04|452.16|455.04|452.16|455.04|452.16|455.04|452.16|0
1653619700000|2022-05-27 02:48:20|455.28|452.4|455.03|452.15|455.28|452.4|455.03|452.15|0
1653619710000|2022-05-27 02:48:30|455.28|452.4|455.28|452.4|455.28|452.4|455.28|452.4|0
1653619720000|2022-05-27 02:48:40|455.03|452.15|455.03|452.15|455.03|452.15|455.03|452.15|0
1653619730000|2022-05-27 02:48:50|454.79|451.91|454.92|452.04|455.03|452.15|454.79|451.91|0
1653619740000|2022-05-27 02:49:00|455.03|452.15|455.03|452.15|455.03|452.15|454.79|451.91|0
1653619750000|2022-05-27 02:49:10|455.41|452.53|455.53|452.65|455.53|452.65|455.41|452.53|0
1653619780000|2022-05-27 02:49:40|455.65|452.77|455.77|452.89|455.77|452.89|455.53|452.65|0
1653619800000|2022-05-27 02:50:00|455.65|452.77|455.77|452.89|455.77|452.89|455.65|452.77|0
1653619810000|2022-05-27 02:50:10|455.53|452.65|455.77|452.89|455.77|452.89|455.53|452.65|0
1653619820000|2022-05-27 02:50:20|455.9|453.02|455.77|452.89|455.9|453.02|455.77|452.89|0
1653619830000|2022-05-27 02:50:30|455.9|453.02|455.53|452.65|455.9|453.02|455.53|452.65|0
1653619840000|2022-05-27 02:50:40|455.65|452.77|455.77|452.89|455.9|453.02|455.65|452.77|0
1653619850000|2022-05-27 02:50:50|456.02|453.14|456.26|453.38|456.26|453.38|456.02|453.14|0
1653619860000|2022-05-27 02:51:00|455.9|453.02|456.02|453.14|456.02|453.14|455.9|453.02|0
1653619880000|2022-05-27 02:51:20|456.26|453.38|456.26|453.38|456.26|453.38|456.26|453.38|0
1653619910000|2022-05-27 02:51:50|456.15|453.27|456.15|453.27|456.15|453.27|456.15|453.27|0
1653619920000|2022-05-27 02:52:00|456.02|453.14|456.02|453.14|456.26|453.38|456.02|453.14|0
1653619930000|2022-05-27 02:52:10|455.77|452.89|455.77|452.89|455.77|452.89|455.77|452.89|0
1653619940000|2022-05-27 02:52:20|455.53|452.65|455.53|452.65|455.53|452.65|455.53|452.65|0
1653619970000|2022-05-27 02:52:50|455.28|452.4|455.53|452.65|455.53|452.65|455.28|452.4|0
1653619980000|2022-05-27 02:53:00|455.41|452.53|455.53|452.65|455.53|452.65|455.41|452.53|0
1653619990000|2022-05-27 02:53:10|455.41|452.53|455.77|452.89|455.77|452.89|455.41|452.53|0
1653620000000|2022-05-27 02:53:20|455.9|453.02|456.02|453.14|456.02|453.14|455.77|452.89|0
1653620010000|2022-05-27 02:53:30|455.77|452.89|455.77|452.89|455.9|453.02|455.77|452.89|0
1653620030000|2022-05-27 02:53:50|455.53|452.65|455.77|452.89|455.77|452.89|455.53|452.65|0
1653620040000|2022-05-27 02:54:00|455.9|453.02|455.9|453.02|455.9|453.02|455.77|452.89|0
1653620050000|2022-05-27 02:54:10|455.77|452.89|455.9|453.02|455.9|453.02|455.77|452.89|0
1653620060000|2022-05-27 02:54:20|456.02|453.14|455.77|452.89|456.02|453.14|455.77|452.89|0
1653620070000|2022-05-27 02:54:30|456.02|453.14|456.02|453.14|456.02|453.14|456.02|453.14|0
1653620090000|2022-05-27 02:54:50|456.51|453.63|456.51|453.63|456.51|453.63|456.26|453.38|0
1653620100000|2022-05-27 02:55:00|456.26|453.38|456.26|453.38|456.39|453.51|456.26|453.38|0
1653620110000|2022-05-27 02:55:10|456.39|453.51|456.39|453.51|456.39|453.51|456.39|453.51|0
1653620120000|2022-05-27 02:55:20|456.26|453.38|456.26|453.38|456.39|453.51|456.26|453.38|0
1653620130000|2022-05-27 02:55:30|456.51|453.63|456.75|453.87|456.75|453.87|456.51|453.63|0
1653620140000|2022-05-27 02:55:40|456.88|454|457|454.12|457|454.12|456.88|454|0
1653620150000|2022-05-27 02:55:50|456.75|453.87|456.51|453.63|456.75|453.87|456.51|453.63|0
1653620160000|2022-05-27 02:56:00|456.88|454|456.51|453.63|456.88|454|456.51|453.63|0
1653620170000|2022-05-27 02:56:10|456.39|453.51|456.39|453.51|456.39|453.51|456.39|453.51|0
1653620180000|2022-05-27 02:56:20|456.51|453.63|456.51|453.63|456.51|453.63|456.51|453.63|0
1653620190000|2022-05-27 02:56:30|456.39|453.51|456.26|453.38|456.51|453.63|456.26|453.38|0
1653620200000|2022-05-27 02:56:40|456.02|453.14|456.14|453.26|456.14|453.26|456.02|453.14|0
1653620210000|2022-05-27 02:56:50|456.26|453.38|456.14|453.26|456.26|453.38|456.14|453.26|0
1653620220000|2022-05-27 02:57:00|456.02|453.14|455.9|453.02|456.02|453.14|455.77|452.89|0
1653620230000|2022-05-27 02:57:10|455.77|452.89|455.53|452.65|455.77|452.89|455.53|452.65|0
1653620240000|2022-05-27 02:57:20|455.77|452.89|455.65|452.77|455.77|452.89|455.65|452.77|0
1653620250000|2022-05-27 02:57:30|455.77|452.89|455.77|452.89|456.02|453.14|455.77|452.89|0
1653620270000|2022-05-27 02:57:50|455.65|452.77|455.77|452.89|455.77|452.89|455.65|452.77|0
1653620280000|2022-05-27 02:58:00|456.02|453.14|455.77|452.89|456.02|453.14|455.77|452.89|0
1653620290000|2022-05-27 02:58:10|455.9|453.02|456.02|453.14|456.14|453.26|455.9|453.02|0
1653620300000|2022-05-27 02:58:20|455.9|453.02|455.9|453.02|456.02|453.14|455.9|453.02|0
1653620310000|2022-05-27 02:58:30|456.02|453.14|456.26|453.38|456.26|453.38|456.02|453.14|0
1653620320000|2022-05-27 02:58:40|456.02|453.14|456.14|453.26|456.14|453.26|456.02|453.14|0
1653620330000|2022-05-27 02:58:50|456.02|453.14|455.9|453.02|456.02|453.14|455.77|452.89|0
1653620340000|2022-05-27 02:59:00|455.77|452.89|456.26|453.38|456.26|453.38|455.77|452.89|0
1653620350000|2022-05-27 02:59:10|456.14|453.26|456.14|453.26|456.14|453.26|456.02|453.14|0
1653620360000|2022-05-27 02:59:20|455.9|453.02|455.77|452.89|455.9|453.02|455.77|452.89|0
1653620370000|2022-05-27 02:59:30|455.9|453.02|456.02|453.14|456.02|453.14|455.9|453.02|0
1653620380000|2022-05-27 02:59:40|455.77|452.89|455.9|453.02|456.02|453.14|455.77|452.89|0
1653620390000|2022-05-27 02:59:50|456.02|453.14|456.02|453.14|456.02|453.14|456.02|453.14|0
1653620400000|2022-05-27 03:00:00|455.77|452.89|456.02|453.14|456.02|453.14|455.77|452.89|0
1653620410000|2022-05-27 03:00:10|456.14|453.26|456.26|453.38|456.26|453.38|456.14|453.26|0
1653620420000|2022-05-27 03:00:20|456.02|453.14|456.02|453.14|456.02|453.14|456.02|453.14|0
1653620450000|2022-05-27 03:00:50|456.26|453.38|456.02|453.14|456.26|453.38|456.02|453.14|0
1653620470000|2022-05-27 03:01:10|455.77|452.89|455.77|452.89|455.77|452.89|455.77|452.89|0
1653620490000|2022-05-27 03:01:30|455.9|453.02|455.65|452.77|455.9|453.02|455.65|452.77|0
1653620500000|2022-05-27 03:01:40|455.9|453.02|455.77|452.89|455.9|453.02|455.77|452.89|0
1653620520000|2022-05-27 03:02:00|455.52|452.64|455.65|452.77|455.65|452.77|455.52|452.64|0
1653620530000|2022-05-27 03:02:10|455.52|452.64|455.28|452.4|455.52|452.64|455.28|452.4|0
1653620540000|2022-05-27 03:02:20|455.03|452.15|455.28|452.4|455.28|452.4|455.03|452.15|0
1653620550000|2022-05-27 03:02:30|455.52|452.64|455.41|452.53|455.52|452.64|455.41|452.53|0
1653620560000|2022-05-27 03:02:40|455.52|452.64|455.28|452.4|455.52|452.64|455.28|452.4|0
1653620580000|2022-05-27 03:03:00|455.41|452.53|455.03|452.15|455.41|452.53|455.03|452.15|0
1653620600000|2022-05-27 03:03:20|455.16|452.28|455.16|452.28|455.16|452.28|455.16|452.28|0
1653620610000|2022-05-27 03:03:30|454.79|451.91|455.28|452.4|455.28|452.4|454.79|451.91|0
1653620620000|2022-05-27 03:03:40|455.16|452.28|455.16|452.28|455.28|452.4|455.16|452.28|0
1653620630000|2022-05-27 03:03:50|455.03|452.15|455.16|452.28|455.16|452.28|454.79|451.91|0
1653620640000|2022-05-27 03:04:00|455.03|452.15|455.03|452.15|455.03|452.15|455.03|452.15|0
1653620650000|2022-05-27 03:04:10|454.79|451.91|455.03|452.15|455.03|452.15|454.79|451.91|0
1653620660000|2022-05-27 03:04:20|454.91|452.03|455.03|452.15|455.03|452.15|454.91|452.03|0
1653620670000|2022-05-27 03:04:30|455.16|452.28|454.79|451.91|455.16|452.28|454.79|451.91|0
1653620680000|2022-05-27 03:04:40|454.91|452.03|454.79|451.91|454.91|452.03|454.79|451.91|0
1653620690000|2022-05-27 03:04:50|454.67|451.79|454.67|451.79|454.67|451.79|454.67|451.79|0
1653620700000|2022-05-27 03:05:00|454.79|451.91|454.67|451.79|454.79|451.91|454.54|451.66|0
1653620710000|2022-05-27 03:05:10|454.54|451.66|454.54|451.66|454.54|451.66|454.54|451.66|0
1653620720000|2022-05-27 03:05:20|454.79|451.91|454.54|451.66|454.79|451.91|454.54|451.66|0
1653620730000|2022-05-27 03:05:30|455.03|452.15|454.91|452.03|455.03|452.15|454.91|452.03|0
1653620740000|2022-05-27 03:05:40|455.03|452.15|454.91|452.03|455.03|452.15|454.91|452.03|0
1653620750000|2022-05-27 03:05:50|454.79|451.91|454.79|451.91|454.79|451.91|454.79|451.91|0
1653620760000|2022-05-27 03:06:00|454.67|451.79|455.03|452.15|455.03|452.15|454.67|451.79|0
1653620790000|2022-05-27 03:06:30|454.79|451.91|454.79|451.91|454.79|451.91|454.79|451.91|0
1653620800000|2022-05-27 03:06:40|454.54|451.66|454.54|451.66|454.54|451.66|454.54|451.66|0
1653620820000|2022-05-27 03:07:00|454.67|451.79|454.54|451.66|454.79|451.91|454.54|451.66|0
1653620840000|2022-05-27 03:07:20|454.3|451.42|454.3|451.42|454.3|451.42|454.3|451.42|0
1653620860000|2022-05-27 03:07:40|454.05|451.17|454.05|451.17|454.05|451.17|454.05|451.17|0
1653620880000|2022-05-27 03:08:00|454.3|451.42|454.3|451.42|454.3|451.42|454.05|451.17|0
1653620890000|2022-05-27 03:08:10|454.05|451.17|454.05|451.17|454.05|451.17|454.05|451.17|0
1653620900000|2022-05-27 03:08:20|453.8|450.92|453.8|450.92|453.8|450.92|453.8|450.92|0
1653620910000|2022-05-27 03:08:30|453.56|450.68|453.56|450.68|453.56|450.68|453.56|450.68|0
1653620920000|2022-05-27 03:08:40|453.31|450.43|453.56|450.68|453.56|450.68|453.31|450.43|0
1653620930000|2022-05-27 03:08:50|453.44|450.56|453.56|450.68|453.56|450.68|453.44|450.56|0
1653620940000|2022-05-27 03:09:00|453.69|450.81|453.8|450.92|453.8|450.92|453.56|450.68|0
1653620950000|2022-05-27 03:09:10|453.69|450.81|453.8|450.92|453.8|450.92|453.69|450.81|0
1653620970000|2022-05-27 03:09:30|453.69|450.81|453.8|450.92|453.8|450.92|453.69|450.81|0
1653620980000|2022-05-27 03:09:40|453.69|450.81|453.56|450.68|453.8|450.92|453.56|450.68|0
1653620990000|2022-05-27 03:09:50|453.31|450.43|453.56|450.68|453.56|450.68|453.31|450.43|0
1653621000000|2022-05-27 03:10:00|453.8|450.92|453.56|450.68|453.8|450.92|453.56|450.68|0
1653621060000|2022-05-27 03:11:00|453.44|450.56|453.56|450.68|453.56|450.68|453.44|450.56|0
1653621080000|2022-05-27 03:11:20|453.69|450.81|453.56|450.68|453.69|450.81|453.56|450.68|0
1653621090000|2022-05-27 03:11:30|453.8|450.92|453.93|451.05|453.93|451.05|453.8|450.92|0
1653621100000|2022-05-27 03:11:40|453.8|450.92|453.8|450.92|453.8|450.92|453.69|450.81|0
1653621110000|2022-05-27 03:11:50|453.69|450.81|453.8|450.92|453.8|450.92|453.69|450.81|0
1653621120000|2022-05-27 03:12:00|453.56|450.68|453.56|450.68|453.56|450.68|453.56|450.68|0
1653621130000|2022-05-27 03:12:10|453.8|450.92|453.69|450.81|453.8|450.92|453.56|450.68|0
1653621140000|2022-05-27 03:12:20|453.8|450.92|453.8|450.92|453.8|450.92|453.8|450.92|0
1653621150000|2022-05-27 03:12:30|453.69|450.81|453.8|450.92|453.8|450.92|453.69|450.81|0
1653621160000|2022-05-27 03:12:40|453.69|450.81|453.8|450.92|453.8|450.92|453.69|450.81|0
1653621170000|2022-05-27 03:12:50|454.29|451.41|454.29|451.41|454.29|451.41|454.29|451.41|0
1653621180000|2022-05-27 03:13:00|454.54|451.66|454.54|451.66|454.54|451.66|454.54|451.66|0
1653621190000|2022-05-27 03:13:10|454.29|451.41|454.29|451.41|454.29|451.41|454.29|451.41|0
1653621210000|2022-05-27 03:13:30|454.42|451.54|454.54|451.66|454.54|451.66|454.42|451.54|0
1653621220000|2022-05-27 03:13:40|454.42|451.54|454.54|451.66|454.54|451.66|454.42|451.54|0
1653621230000|2022-05-27 03:13:50|454.42|451.54|454.42|451.54|454.42|451.54|454.42|451.54|0
1653621240000|2022-05-27 03:14:00|454.29|451.41|454.29|451.41|454.54|451.66|454.29|451.41|0
1653621260000|2022-05-27 03:14:20|454.05|451.17|454.05|451.17|454.05|451.17|454.05|451.17|0
1653621270000|2022-05-27 03:14:30|453.8|450.92|453.8|450.92|453.8|450.92|453.8|450.92|0
1653621280000|2022-05-27 03:14:40|453.69|450.81|453.31|450.43|453.69|450.81|453.31|450.43|0
1653621290000|2022-05-27 03:14:50|453.07|450.19|453.44|450.56|453.44|450.56|453.07|450.19|0
1653621300000|2022-05-27 03:15:00|453.8|450.92|453.8|450.92|453.93|451.05|453.8|450.92|0
1653621310000|2022-05-27 03:15:10|453.93|451.05|453.56|450.68|453.93|451.05|453.56|450.68|0
1653621330000|2022-05-27 03:15:30|453.31|450.43|453.07|450.19|453.31|450.43|453.07|450.19|0
1653621340000|2022-05-27 03:15:40|452.82|449.94|452.33|449.45|452.82|449.94|452.33|449.45|0
1653621350000|2022-05-27 03:15:50|452.57|449.69|452.33|449.45|452.57|449.69|452.33|449.45|0
1653621360000|2022-05-27 03:16:00|452.57|449.69|452.57|449.69|452.57|449.69|452.46|449.58|0
1653621370000|2022-05-27 03:16:10|452.82|449.94|452.95|450.07|452.95|450.07|452.82|449.94|0
1653621380000|2022-05-27 03:16:20|452.82|449.94|452.82|449.94|452.82|449.94|452.82|449.94|0
1653621390000|2022-05-27 03:16:30|452.95|450.07|452.7|449.82|452.95|450.07|452.7|449.82|0
1653621400000|2022-05-27 03:16:40|453.07|450.19|453.31|450.43|453.31|450.43|453.07|450.19|0
1653621410000|2022-05-27 03:16:50|453.19|450.31|453.31|450.43|453.31|450.43|453.19|450.31|0
1653621420000|2022-05-27 03:17:00|453.44|450.56|453.44|450.56|453.44|450.56|453.44|450.56|0
1653621430000|2022-05-27 03:17:10|453.56|450.68|453.56|450.68|453.56|450.68|453.56|450.68|0
1653621450000|2022-05-27 03:17:30|453.44|450.56|453.56|450.68|453.56|450.68|453.44|450.56|0
1653621460000|2022-05-27 03:17:40|453.68|450.8|453.93|451.05|453.93|451.05|453.68|450.8|0
1653621470000|2022-05-27 03:17:50|454.05|451.17|454.05|451.17|454.05|451.17|454.05|451.17|0
1653621480000|2022-05-27 03:18:00|453.93|451.05|454.29|451.41|454.29|451.41|453.93|451.05|0
1653621490000|2022-05-27 03:18:10|453.8|450.92|453.31|450.43|453.8|450.92|453.31|450.43|0
1653621500000|2022-05-27 03:18:20|453.44|450.56|453.44|450.56|453.44|450.56|453.44|450.56|0
1653621510000|2022-05-27 03:18:30|453.31|450.43|453.31|450.43|453.31|450.43|453.31|450.43|0
1653621530000|2022-05-27 03:18:50|453.19|450.31|453.19|450.31|453.19|450.31|453.19|450.31|0
1653621540000|2022-05-27 03:19:00|453.07|450.19|453.07|450.19|453.07|450.19|453.07|450.19|0
1653621550000|2022-05-27 03:19:10|452.82|449.94|453.07|450.19|453.07|450.19|452.82|449.94|0
1653621560000|2022-05-27 03:19:20|452.95|450.07|452.82|449.94|452.95|450.07|452.82|449.94|0
1653621570000|2022-05-27 03:19:30|452.95|450.07|452.82|449.94|452.95|450.07|452.82|449.94|0
1653621590000|2022-05-27 03:19:50|452.7|449.82|452.82|449.94|452.82|449.94|452.7|449.82|0
1653621600000|2022-05-27 03:20:00|452.7|449.82|452.57|449.69|452.7|449.82|452.57|449.69|0
1653621610000|2022-05-27 03:20:10|452.33|449.45|452.33|449.45|452.46|449.58|452.33|449.45|0
1653621620000|2022-05-27 03:20:20|452.46|449.58|452.33|449.45|452.46|449.58|452.33|449.45|0
1653621630000|2022-05-27 03:20:30|452.08|449.2|452.33|449.45|452.33|449.45|452.08|449.2|0
1653621640000|2022-05-27 03:20:40|452.57|449.69|452.46|449.58|452.57|449.69|452.46|449.58|0
1653621650000|2022-05-27 03:20:50|452.57|449.69|452.57|449.69|452.57|449.69|452.57|449.69|0
1653621680000|2022-05-27 03:21:20|452.46|449.58|452.46|449.58|452.46|449.58|452.46|449.58|0
1653621690000|2022-05-27 03:21:30|452.57|449.69|452.57|449.69|452.57|449.69|452.57|449.69|0
1653621700000|2022-05-27 03:21:40|452.46|449.58|452.08|449.2|452.46|449.58|452.08|449.2|0
1653621710000|2022-05-27 03:21:50|451.84|448.96|451.84|448.96|451.84|448.96|451.84|448.96|0
1653621720000|2022-05-27 03:22:00|451.59|448.71|451.35|448.47|451.59|448.71|451.35|448.47|0
1653621730000|2022-05-27 03:22:10|451.59|448.71|451.59|448.71|451.59|448.71|451.59|448.71|0
1653621740000|2022-05-27 03:22:20|451.35|448.47|451.72|448.84|451.72|448.84|451.35|448.47|0
1653621750000|2022-05-27 03:22:30|451.59|448.71|451.47|448.59|451.59|448.71|451.47|448.59|0
1653621760000|2022-05-27 03:22:40|451.35|448.47|451.35|448.47|451.35|448.47|451.35|448.47|0
1653621770000|2022-05-27 03:22:50|451.1|448.22|450.98|448.1|451.1|448.22|450.98|448.1|0
1653621780000|2022-05-27 03:23:00|451.1|448.22|451.1|448.22|451.1|448.22|451.1|448.22|0
1653621790000|2022-05-27 03:23:10|450.86|447.98|450.86|447.98|450.86|447.98|450.86|447.98|0
1653621800000|2022-05-27 03:23:20|450.74|447.86|450.98|448.1|450.98|448.1|450.74|447.86|0
1653621810000|2022-05-27 03:23:30|451.1|448.22|451.1|448.22|451.35|448.47|451.1|448.22|0
1653621820000|2022-05-27 03:23:40|451.23|448.35|451.59|448.71|451.59|448.71|451.23|448.35|0
1653621840000|2022-05-27 03:24:00|451.35|448.47|451.35|448.47|451.35|448.47|451.35|448.47|0
1653621850000|2022-05-27 03:24:10|451.59|448.71|451.59|448.71|451.59|448.71|451.59|448.71|0
1653621860000|2022-05-27 03:24:20|451.47|448.59|451.59|448.71|451.59|448.71|451.47|448.59|0
1653621870000|2022-05-27 03:24:30|451.72|448.84|451.59|448.71|451.72|448.84|451.59|448.71|0
1653621880000|2022-05-27 03:24:40|451.72|448.84|451.84|448.96|451.84|448.96|451.72|448.84|0
1653621890000|2022-05-27 03:24:50|452.08|449.2|452.08|449.2|452.08|449.2|451.96|449.08|0
1653621910000|2022-05-27 03:25:10|452.21|449.33|451.96|449.08|452.21|449.33|451.96|449.08|0
1653621920000|2022-05-27 03:25:20|451.72|448.84|451.72|448.84|451.84|448.96|451.72|448.84|0
1653621940000|2022-05-27 03:25:40|451.59|448.71|451.35|448.47|451.59|448.71|451.35|448.47|0
1653621950000|2022-05-27 03:25:50|451.59|448.71|451.1|448.22|451.59|448.71|451.1|448.22|0
1653621960000|2022-05-27 03:26:00|451.23|448.35|451.23|448.35|451.23|448.35|451.23|448.35|0
1653621970000|2022-05-27 03:26:10|451.1|448.22|451.1|448.22|451.23|448.35|451.1|448.22|0
1653621980000|2022-05-27 03:26:20|451.35|448.47|451.23|448.35|451.35|448.47|451.23|448.35|0
1653621990000|2022-05-27 03:26:30|451.1|448.22|451.1|448.22|451.1|448.22|451.1|448.22|0
1653622000000|2022-05-27 03:26:40|450.98|448.1|450.61|447.73|450.98|448.1|450.61|447.73|0
1653622010000|2022-05-27 03:26:50|450.85|447.97|450.74|447.86|450.85|447.97|450.74|447.86|0
1653622020000|2022-05-27 03:27:00|450.85|447.97|450.61|447.73|450.85|447.97|450.61|447.73|0
1653622030000|2022-05-27 03:27:10|450.36|447.48|450.49|447.61|450.61|447.73|450.36|447.48|0
1653622040000|2022-05-27 03:27:20|450.61|447.73|450.49|447.61|450.61|447.73|450.49|447.61|0
1653622050000|2022-05-27 03:27:30|450.61|447.73|450.49|447.61|450.61|447.73|450.49|447.61|0
1653622060000|2022-05-27 03:27:40|450.61|447.73|450.49|447.61|450.61|447.73|450.36|447.48|0
1653622070000|2022-05-27 03:27:50|450.36|447.48|450.61|447.73|450.61|447.73|450.36|447.48|0
1653622080000|2022-05-27 03:28:00|450.49|447.61|450.49|447.61|450.61|447.73|450.49|447.61|0
1653622090000|2022-05-27 03:28:10|450.36|447.48|450|447.12|450.36|447.48|450|447.12|0
1653622100000|2022-05-27 03:28:20|449.87|446.99|450|447.12|450.12|447.24|449.87|446.99|0
1653622110000|2022-05-27 03:28:30|449.87|446.99|450.25|447.37|450.25|447.37|449.63|446.75|0
1653622120000|2022-05-27 03:28:40|450.36|447.48|450.36|447.48|450.61|447.73|450.36|447.48|0
1653622130000|2022-05-27 03:28:50|450.25|447.37|450.12|447.24|450.36|447.48|450.12|447.24|0
1653622140000|2022-05-27 03:29:00|450.25|447.37|450.36|447.48|450.36|447.48|450.25|447.37|0
1653622150000|2022-05-27 03:29:10|450.49|447.61|450.61|447.73|450.61|447.73|450.49|447.61|0
1653622160000|2022-05-27 03:29:20|450.74|447.86|450.74|447.86|450.74|447.86|450.61|447.73|0
1653622170000|2022-05-27 03:29:30|450.61|447.73|450.36|447.48|450.61|447.73|450.36|447.48|0
1653622180000|2022-05-27 03:29:40|450.12|447.24|450.25|447.37|450.25|447.37|450.12|447.24|0
1653622190000|2022-05-27 03:29:50|450.12|447.24|450.25|447.37|450.25|447.37|450.12|447.24|0
1653622200000|2022-05-27 03:30:00|450.12|447.24|450.49|447.61|450.49|447.61|450.12|447.24|0
1653622210000|2022-05-27 03:30:10|450.36|447.48|450.61|447.73|450.61|447.73|450.36|447.48|0
1653622220000|2022-05-27 03:30:20|450.85|447.97|450.74|447.86|450.85|447.97|450.61|447.73|0
1653622230000|2022-05-27 03:30:30|450.85|447.97|451.1|448.22|451.1|448.22|450.85|447.97|0
1653622240000|2022-05-27 03:30:40|451.23|448.35|451.23|448.35|451.23|448.35|451.1|448.22|0
1653622250000|2022-05-27 03:30:50|451.35|448.47|450.85|447.97|451.59|448.71|450.85|447.97|0
1653622260000|2022-05-27 03:31:00|451.1|448.22|450.85|447.97|451.1|448.22|450.85|447.97|0
1653622280000|2022-05-27 03:31:20|451.1|448.22|451.34|448.46|451.34|448.46|451.1|448.22|0
1653622290000|2022-05-27 03:31:30|451.1|448.22|451.23|448.35|451.34|448.46|451.1|448.22|0
1653622300000|2022-05-27 03:31:40|451.34|448.46|451.59|448.71|451.59|448.71|451.34|448.46|0
1653622310000|2022-05-27 03:31:50|451.34|448.46|451.34|448.46|451.34|448.46|451.34|448.46|0
1653622330000|2022-05-27 03:32:10|451.23|448.35|451.23|448.35|451.34|448.46|451.23|448.35|0
1653622340000|2022-05-27 03:32:20|451.1|448.22|451.1|448.22|451.1|448.22|451.1|448.22|0
1653622360000|2022-05-27 03:32:40|451.23|448.35|451.34|448.46|451.34|448.46|451.23|448.35|0
1653622370000|2022-05-27 03:32:50|451.23|448.35|451.23|448.35|451.23|448.35|451.23|448.35|0
1653622380000|2022-05-27 03:33:00|451.1|448.22|451.34|448.46|451.34|448.46|451.1|448.22|0
1653622390000|2022-05-27 03:33:10|451.1|448.22|451.23|448.35|451.34|448.46|451.1|448.22|0
1653622400000|2022-05-27 03:33:20|451.34|448.46|451.34|448.46|451.34|448.46|451.34|448.46|0
1653622410000|2022-05-27 03:33:30|451.47|448.59|451.47|448.59|451.47|448.59|451.47|448.59|0
1653622420000|2022-05-27 03:33:40|451.34|448.46|451.34|448.46|451.34|448.46|451.34|448.46|0
1653622430000|2022-05-27 03:33:50|451.47|448.59|451.34|448.46|451.47|448.59|451.34|448.46|0
1653622440000|2022-05-27 03:34:00|451.47|448.59|451.34|448.46|451.47|448.59|451.34|448.46|0
1653622450000|2022-05-27 03:34:10|451.47|448.59|451.47|448.59|451.47|448.59|451.47|448.59|0
1653622460000|2022-05-27 03:34:20|451.59|448.71|451.59|448.71|451.59|448.71|451.59|448.71|0
1653622480000|2022-05-27 03:34:40|451.34|448.46|451.1|448.22|451.34|448.46|451.1|448.22|0
1653622490000|2022-05-27 03:34:50|451.34|448.46|451.34|448.46|451.34|448.46|451.34|448.46|0
1653622500000|2022-05-27 03:35:00|451.59|448.71|451.59|448.71|451.59|448.71|451.59|448.71|0
1653622510000|2022-05-27 03:35:10|451.84|448.96|451.84|448.96|451.84|448.96|451.72|448.84|0
1653622530000|2022-05-27 03:35:30|451.59|448.71|451.47|448.59|451.59|448.71|451.47|448.59|0
1653622540000|2022-05-27 03:35:40|451.34|448.46|451.34|448.46|451.34|448.46|451.34|448.46|0
1653622570000|2022-05-27 03:36:10|451.59|448.71|451.59|448.71|451.59|448.71|451.59|448.71|0
1653622580000|2022-05-27 03:36:20|451.1|448.22|451.23|448.35|451.23|448.35|451.1|448.22|0
1653622590000|2022-05-27 03:36:30|451.34|448.46|451.1|448.22|451.34|448.46|451.1|448.22|0
1653622600000|2022-05-27 03:36:40|450.85|447.97|451.1|448.22|451.1|448.22|450.85|447.97|0
1653622620000|2022-05-27 03:37:00|450.98|448.1|451.1|448.22|451.1|448.22|450.98|448.1|0
1653622630000|2022-05-27 03:37:10|450.98|448.1|451.1|448.22|451.1|448.22|450.98|448.1|0
1653622650000|2022-05-27 03:37:30|451.34|448.46|451.34|448.46|451.34|448.46|451.34|448.46|0
1653622660000|2022-05-27 03:37:40|451.59|448.71|451.59|448.71|451.59|448.71|451.59|448.71|0
1653622700000|2022-05-27 03:38:20|451.83|448.95|451.34|448.46|451.83|448.95|451.34|448.46|0
1653622720000|2022-05-27 03:38:40|451.47|448.59|451.59|448.71|451.59|448.71|451.47|448.59|0
1653622730000|2022-05-27 03:38:50|451.72|448.84|451.59|448.71|451.72|448.84|451.59|448.71|0
1653622750000|2022-05-27 03:39:10|452.08|449.2|452.08|449.2|452.08|449.2|452.08|449.2|0
1653622760000|2022-05-27 03:39:20|451.96|449.08|451.83|448.95|451.96|449.08|451.83|448.95|0
1653622770000|2022-05-27 03:39:30|452.08|449.2|452.08|449.2|452.08|449.2|452.08|449.2|0
1653622790000|2022-05-27 03:39:50|452.33|449.45|452.57|449.69|452.57|449.69|452.33|449.45|0
1653622810000|2022-05-27 03:40:10|452.33|449.45|452.57|449.69|452.57|449.69|452.33|449.45|0
1653622820000|2022-05-27 03:40:20|452.33|449.45|452.33|449.45|452.33|449.45|452.33|449.45|0
1653622830000|2022-05-27 03:40:30|452.45|449.57|452.45|449.57|452.45|449.57|452.45|449.57|0
1653622840000|2022-05-27 03:40:40|452.57|449.69|452.57|449.69|452.57|449.69|452.57|449.69|0
1653622850000|2022-05-27 03:40:50|452.33|449.45|452.33|449.45|452.33|449.45|452.33|449.45|0
1653622860000|2022-05-27 03:41:00|452.45|449.57|452.33|449.45|452.45|449.57|452.33|449.45|0
1653622870000|2022-05-27 03:41:10|452.08|449.2|452.08|449.2|452.08|449.2|452.08|449.2|0
1653622880000|2022-05-27 03:41:20|451.96|449.08|451.83|448.95|451.96|449.08|451.83|448.95|0
1653622900000|2022-05-27 03:41:40|451.72|448.84|451.72|448.84|451.72|448.84|451.59|448.71|0
1653622910000|2022-05-27 03:41:50|451.59|448.71|451.59|448.71|451.59|448.71|451.34|448.46|0
1653622920000|2022-05-27 03:42:00|451.72|448.84|451.83|448.95|451.83|448.95|451.72|448.84|0
1653622960000|2022-05-27 03:42:40|451.96|449.08|452.08|449.2|452.08|449.2|451.96|449.08|0
1653623030000|2022-05-27 03:43:50|452.33|449.45|452.33|449.45|452.33|449.45|452.33|449.45|0
1653623040000|2022-05-27 03:44:00|452.45|449.57|452.57|449.69|452.57|449.69|452.45|449.57|0
1653623050000|2022-05-27 03:44:10|452.33|449.45|452.33|449.45|452.33|449.45|452.33|449.45|0
1653623070000|2022-05-27 03:44:30|452.08|449.2|452.08|449.2|452.08|449.2|452.08|449.2|0
1653623090000|2022-05-27 03:44:50|451.96|449.08|451.96|449.08|452.08|449.2|451.96|449.08|0
1653623100000|2022-05-27 03:45:00|451.72|448.84|451.59|448.71|451.72|448.84|451.59|448.71|0
1653623120000|2022-05-27 03:45:20|451.72|448.84|451.59|448.71|451.72|448.84|451.59|448.71|0
1653623130000|2022-05-27 03:45:30|451.47|448.59|451.59|448.71|451.59|448.71|451.47|448.59|0
1653623140000|2022-05-27 03:45:40|451.34|448.46|451.34|448.46|451.34|448.46|451.34|448.46|0
1653623150000|2022-05-27 03:45:50|451.59|448.71|451.83|448.95|451.83|448.95|451.59|448.71|0
1653623200000|2022-05-27 03:46:40|451.59|448.71|451.59|448.71|451.83|448.95|451.59|448.71|0
1653623210000|2022-05-27 03:46:50|451.83|448.95|451.83|448.95|451.83|448.95|451.83|448.95|0
1653623220000|2022-05-27 03:47:00|451.96|449.08|452.08|449.2|452.08|449.2|451.96|449.08|0
1653623230000|2022-05-27 03:47:10|451.83|448.95|452.08|449.2|452.08|449.2|451.83|448.95|0
1653623250000|2022-05-27 03:47:30|451.96|449.08|451.96|449.08|451.96|449.08|451.96|449.08|0
1653623260000|2022-05-27 03:47:40|451.83|448.95|451.83|448.95|451.83|448.95|451.83|448.95|0
1653623270000|2022-05-27 03:47:50|451.72|448.84|451.72|448.84|451.72|448.84|451.72|448.84|0
1653623280000|2022-05-27 03:48:00|451.59|448.71|451.59|448.71|451.59|448.71|451.59|448.71|0
1653623290000|2022-05-27 03:48:10|451.72|448.84|451.83|448.95|451.83|448.95|451.72|448.84|0
1653623300000|2022-05-27 03:48:20|451.96|449.08|451.83|448.95|451.96|449.08|451.83|448.95|0
1653623310000|2022-05-27 03:48:30|451.59|448.71|451.59|448.71|451.83|448.95|451.59|448.71|0
1653623320000|2022-05-27 03:48:40|451.72|448.84|451.83|448.95|451.83|448.95|451.72|448.84|0
1653623340000|2022-05-27 03:49:00|451.59|448.71|451.59|448.71|451.59|448.71|451.59|448.71|0
1653623350000|2022-05-27 03:49:10|451.83|448.95|451.83|448.95|451.83|448.95|451.83|448.95|0
1653623390000|2022-05-27 03:49:50|452.08|449.2|452.08|449.2|452.08|449.2|452.08|449.2|0
1653623400000|2022-05-27 03:50:00|451.83|448.95|451.83|448.95|451.83|448.95|451.83|448.95|0
1653623430000|2022-05-27 03:50:30|451.59|448.71|451.59|448.71|451.59|448.71|451.59|448.71|0
1653623440000|2022-05-27 03:50:40|451.72|448.84|451.83|448.95|451.83|448.95|451.59|448.71|0
1653623450000|2022-05-27 03:50:50|451.72|448.84|451.72|448.84|451.72|448.84|451.72|448.84|0
1653623460000|2022-05-27 03:51:00|451.59|448.71|451.83|448.95|451.83|448.95|451.59|448.71|0
1653623470000|2022-05-27 03:51:10|451.96|449.08|452.08|449.2|452.08|449.2|451.96|449.08|0
1653623480000|2022-05-27 03:51:20|452.32|449.44|452.57|449.69|452.57|449.69|452.32|449.44|0
1653623490000|2022-05-27 03:51:30|452.82|449.94|453.43|450.55|453.43|450.55|452.82|449.94|0
1653623500000|2022-05-27 03:51:40|453.31|450.43|452.7|449.82|453.31|450.43|452.7|449.82|0
1653623510000|2022-05-27 03:51:50|453.06|450.18|453.06|450.18|453.06|450.18|453.06|450.18|0
1653623520000|2022-05-27 03:52:00|452.82|449.94|452.57|449.69|452.82|449.94|452.57|449.69|0
1653623540000|2022-05-27 03:52:20|452.82|449.94|452.82|449.94|452.82|449.94|452.82|449.94|0
1653623550000|2022-05-27 03:52:30|453.06|450.18|453.06|450.18|453.06|450.18|453.06|450.18|0
1653623560000|2022-05-27 03:52:40|453.31|450.43|453.31|450.43|453.31|450.43|453.19|450.31|0
1653623570000|2022-05-27 03:52:50|453.43|450.55|453.31|450.43|453.43|450.55|453.31|450.43|0
1653623580000|2022-05-27 03:53:00|453.06|450.18|453.06|450.18|453.06|450.18|453.06|450.18|0
1653623600000|2022-05-27 03:53:20|453.19|450.31|453.06|450.18|453.19|450.31|453.06|450.18|0
1653623610000|2022-05-27 03:53:30|453.31|450.43|453.31|450.43|453.31|450.43|453.31|450.43|0
1653623630000|2022-05-27 03:53:50|453.19|450.31|453.06|450.18|453.19|450.31|453.06|450.18|0
1653623640000|2022-05-27 03:54:00|453.31|450.43|453.06|450.18|453.31|450.43|453.06|450.18|0
1653623650000|2022-05-27 03:54:10|453.19|450.31|453.06|450.18|453.19|450.31|453.06|450.18|0
1653623660000|2022-05-27 03:54:20|453.19|450.31|453.06|450.18|453.31|450.43|453.06|450.18|0
1653623680000|2022-05-27 03:54:40|452.81|449.93|452.94|450.06|452.94|450.06|452.81|449.93|0
1653623690000|2022-05-27 03:54:50|453.06|450.18|453.19|450.31|453.19|450.31|453.06|450.18|0
1653623700000|2022-05-27 03:55:00|453.06|450.18|453.31|450.43|453.31|450.43|453.06|450.18|0
1653623720000|2022-05-27 03:55:20|453.19|450.31|453.06|450.18|453.19|450.31|453.06|450.18|0
1653623730000|2022-05-27 03:55:30|453.19|450.31|453.19|450.31|453.31|450.43|453.19|450.31|0
1653623740000|2022-05-27 03:55:40|453.31|450.43|453.31|450.43|453.43|450.55|453.31|450.43|0
1653623750000|2022-05-27 03:55:50|453.06|450.18|453.31|450.43|453.31|450.43|453.06|450.18|0
1653623760000|2022-05-27 03:56:00|453.06|450.18|453.06|450.18|453.06|450.18|453.06|450.18|0
1653623800000|2022-05-27 03:56:40|452.57|449.69|452.7|449.82|452.7|449.82|452.57|449.69|0
1653623810000|2022-05-27 03:56:50|452.57|449.69|452.57|449.69|452.57|449.69|452.45|449.57|0
1653623820000|2022-05-27 03:57:00|452.7|449.82|452.7|449.82|452.81|449.93|452.7|449.82|0
1653623830000|2022-05-27 03:57:10|452.81|449.93|453.06|450.18|453.06|450.18|452.81|449.93|0
1653623840000|2022-05-27 03:57:20|453.19|450.31|453.31|450.43|453.31|450.43|453.19|450.31|0
1653623870000|2022-05-27 03:57:50|453.43|450.55|453.55|450.67|453.55|450.67|453.43|450.55|0
1653623890000|2022-05-27 03:58:10|453.8|450.92|453.68|450.8|454.04|451.16|453.68|450.8|0
1653623900000|2022-05-27 03:58:20|453.8|450.92|453.8|450.92|454.29|451.41|453.8|450.92|0
1653623910000|2022-05-27 03:58:30|454.04|451.16|454.04|451.16|454.04|451.16|454.04|451.16|0
1653623930000|2022-05-27 03:58:50|454.17|451.29|454.53|451.65|454.53|451.65|454.17|451.29|0
1653623940000|2022-05-27 03:59:00|454.42|451.54|454.29|451.41|454.42|451.54|454.29|451.41|0
1653623950000|2022-05-27 03:59:10|454.53|451.65|454.29|451.41|454.53|451.65|454.29|451.41|0
1653623970000|2022-05-27 03:59:30|454.17|451.29|454.29|451.41|454.29|451.41|454.17|451.29|0
1653623990000|2022-05-27 03:59:50|454.53|451.65|454.53|451.65|454.53|451.65|454.53|451.65|0
1653624000000|2022-05-27 04:00:00|454.29|451.41|454.42|451.54|454.53|451.65|454.29|451.41|0
1653624010000|2022-05-27 04:00:10|454.53|451.65|454.42|451.54|454.53|451.65|454.42|451.54|0
1653624020000|2022-05-27 04:00:20|454.29|451.41|454.29|451.41|454.29|451.41|454.17|451.29|0
1653624030000|2022-05-27 04:00:30|454.04|451.16|454.04|451.16|454.04|451.16|454.04|451.16|0
1653624040000|2022-05-27 04:00:40|453.92|451.04|454.04|451.16|454.04|451.16|453.8|450.92|0
1653624050000|2022-05-27 04:00:50|453.92|451.04|454.04|451.16|454.04|451.16|453.8|450.92|0
1653624070000|2022-05-27 04:01:10|454.29|451.41|454.29|451.41|454.29|451.41|454.29|451.41|0
1653624080000|2022-05-27 04:01:20|454.17|451.29|454.29|451.41|454.29|451.41|454.17|451.29|0
1653624110000|2022-05-27 04:01:50|454.04|451.16|454.29|451.41|454.29|451.41|454.04|451.16|0
1653624140000|2022-05-27 04:02:20|454.04|451.16|454.04|451.16|454.04|451.16|454.04|451.16|0
1653624160000|2022-05-27 04:02:40|454.29|451.41|454.04|451.16|454.29|451.41|454.04|451.16|0
1653624170000|2022-05-27 04:02:50|453.8|450.92|453.8|450.92|453.8|450.92|453.8|450.92|0
1653624200000|2022-05-27 04:03:20|453.92|451.04|454.17|451.29|454.17|451.29|453.92|451.04|0
1653624210000|2022-05-27 04:03:30|454.29|451.41|454.04|451.16|454.29|451.41|454.04|451.16|0
1653624220000|2022-05-27 04:03:40|453.92|451.04|453.8|450.92|453.92|451.04|453.8|450.92|0
1653624230000|2022-05-27 04:03:50|454.04|451.16|454.04|451.16|454.04|451.16|454.04|451.16|0
1653624240000|2022-05-27 04:04:00|454.17|451.29|454.04|451.16|454.17|451.29|454.04|451.16|0
1653624250000|2022-05-27 04:04:10|453.8|450.92|454.04|451.16|454.04|451.16|453.8|450.92|0
1653624280000|2022-05-27 04:04:40|453.92|451.04|453.92|451.04|453.92|451.04|453.92|451.04|0
1653624290000|2022-05-27 04:04:50|454.04|451.16|453.8|450.92|454.04|451.16|453.8|450.92|0
1653624300000|2022-05-27 04:05:00|453.68|450.8|453.8|450.92|453.8|450.92|453.68|450.8|0
1653624310000|2022-05-27 04:05:10|453.55|450.67|453.55|450.67|453.55|450.67|453.55|450.67|0
1653624320000|2022-05-27 04:05:20|453.43|450.55|453.3|450.42|453.43|450.55|453.3|450.42|0
1653624330000|2022-05-27 04:05:30|453.55|450.67|453.3|450.42|453.55|450.67|453.3|450.42|0
1653624340000|2022-05-27 04:05:40|453.55|450.67|453.55|450.67|453.55|450.67|453.55|450.67|0
1653624350000|2022-05-27 04:05:50|453.43|450.55|453.3|450.42|453.43|450.55|453.3|450.42|0
1653624360000|2022-05-27 04:06:00|453.06|450.18|453.06|450.18|453.06|450.18|453.06|450.18|0
1653624370000|2022-05-27 04:06:10|452.81|449.93|452.81|449.93|452.81|449.93|452.81|449.93|0
1653624420000|2022-05-27 04:07:00|453.06|450.18|453.06|450.18|453.06|450.18|453.06|450.18|0
1653624430000|2022-05-27 04:07:10|453.19|450.31|453.19|450.31|453.19|450.31|453.06|450.18|0
1653624440000|2022-05-27 04:07:20|453.3|450.42|453.3|450.42|453.3|450.42|453.3|450.42|0
1653624470000|2022-05-27 04:07:50|453.68|450.8|453.3|450.42|453.68|450.8|453.3|450.42|0
1653624500000|2022-05-27 04:08:20|453.19|450.31|453.19|450.31|453.19|450.31|453.19|450.31|0
1653624510000|2022-05-27 04:08:30|453.06|450.18|453.06|450.18|453.06|450.18|453.06|450.18|0
1653624550000|2022-05-27 04:09:10|452.81|449.93|452.94|450.06|452.94|450.06|452.81|449.93|0
1653624560000|2022-05-27 04:09:20|452.81|449.93|452.45|449.57|452.81|449.93|452.45|449.57|0
1653624570000|2022-05-27 04:09:30|452.08|449.2|452.32|449.44|452.32|449.44|452.08|449.2|0
1653624590000|2022-05-27 04:09:50|452.57|449.69|452.32|449.44|452.57|449.69|452.32|449.44|0
1653624610000|2022-05-27 04:10:10|452.2|449.32|452.08|449.2|452.2|449.32|452.08|449.2|0
1653624630000|2022-05-27 04:10:30|451.96|449.08|451.58|448.7|451.96|449.08|451.58|448.7|0
1653624640000|2022-05-27 04:10:40|451.22|448.34|451.09|448.21|451.34|448.46|451.09|448.21|0
1653624650000|2022-05-27 04:10:50|451.34|448.46|451.58|448.7|451.58|448.7|451.22|448.34|0
1653624670000|2022-05-27 04:11:10|451.34|448.46|451.34|448.46|451.34|448.46|451.34|448.46|0
1653624700000|2022-05-27 04:11:40|451.58|448.7|451.58|448.7|451.58|448.7|451.47|448.59|0
1653624710000|2022-05-27 04:11:50|451.34|448.46|451.34|448.46|451.34|448.46|451.34|448.46|0
1653624770000|2022-05-27 04:12:50|451.09|448.21|451.09|448.21|451.09|448.21|451.09|448.21|0
1653624780000|2022-05-27 04:13:00|450.85|447.97|450.85|447.97|450.85|447.97|450.85|447.97|0
1653624790000|2022-05-27 04:13:10|450.6|447.72|450.6|447.72|450.6|447.72|450.6|447.72|0
1653624800000|2022-05-27 04:13:20|450.85|447.97|450.85|447.97|450.85|447.97|450.85|447.97|0
1653624840000|2022-05-27 04:14:00|450.6|447.72|450.85|447.97|450.85|447.97|450.6|447.72|0
1653624860000|2022-05-27 04:14:20|451.09|448.21|451.09|448.21|451.09|448.21|451.09|448.21|0
1653624870000|2022-05-27 04:14:30|451.34|448.46|451.34|448.46|451.34|448.46|451.34|448.46|0
1653624880000|2022-05-27 04:14:40|451.47|448.59|451.09|448.21|451.47|448.59|451.09|448.21|0
1653624910000|2022-05-27 04:15:10|450.85|447.97|450.85|447.97|450.85|447.97|450.85|447.97|0
1653624920000|2022-05-27 04:15:20|450.73|447.85|450.6|447.72|450.73|447.85|450.6|447.72|0
1653624950000|2022-05-27 04:15:50|450.85|447.97|450.85|447.97|450.85|447.97|450.85|447.97|0
1653624960000|2022-05-27 04:16:00|450.98|448.1|451.09|448.21|451.09|448.21|450.98|448.1|0
1653624990000|2022-05-27 04:16:30|451.34|448.46|451.34|448.46|451.34|448.46|451.34|448.46|0
1653625030000|2022-05-27 04:17:10|451.09|448.21|451.09|448.21|451.09|448.21|451.09|448.21|0
1653625060000|2022-05-27 04:17:40|451.22|448.34|451.09|448.21|451.22|448.34|451.09|448.21|0
1653625090000|2022-05-27 04:18:10|450.85|447.97|450.97|448.09|451.09|448.21|450.85|447.97|0
1653625100000|2022-05-27 04:18:20|451.09|448.21|450.97|448.09|451.09|448.21|450.97|448.09|0
1653625110000|2022-05-27 04:18:30|450.85|447.97|450.85|447.97|450.85|447.97|450.85|447.97|0
1653625130000|2022-05-27 04:18:50|451.09|448.21|451.09|448.21|451.09|448.21|451.09|448.21|0
1653625140000|2022-05-27 04:19:00|450.85|447.97|450.85|447.97|450.85|447.97|450.85|447.97|0
1653625170000|2022-05-27 04:19:30|450.6|447.72|450.6|447.72|450.6|447.72|450.6|447.72|0
1653625200000|2022-05-27 04:20:00|450.85|447.97|450.85|447.97|450.85|447.97|450.85|447.97|0
1653625210000|2022-05-27 04:20:10|450.97|448.09|450.85|447.97|450.97|448.09|450.85|447.97|0
1653625220000|2022-05-27 04:20:20|450.97|448.09|451.09|448.21|451.09|448.21|450.97|448.09|0
1653625230000|2022-05-27 04:20:30|450.85|447.97|450.85|447.97|450.85|447.97|450.85|447.97|0
1653625240000|2022-05-27 04:20:40|450.6|447.72|450.6|447.72|450.6|447.72|450.6|447.72|0
1653625260000|2022-05-27 04:21:00|450.85|447.97|451.09|448.21|451.09|448.21|450.85|447.97|0
1653625280000|2022-05-27 04:21:20|450.85|447.97|450.85|447.97|450.85|447.97|450.85|447.97|0
1653625290000|2022-05-27 04:21:30|450.97|448.09|450.97|448.09|450.97|448.09|450.97|448.09|0
1653625300000|2022-05-27 04:21:40|450.85|447.97|450.85|447.97|450.97|448.09|450.85|447.97|0
1653625310000|2022-05-27 04:21:50|450.97|448.09|450.85|447.97|450.97|448.09|450.85|447.97|0
1653625320000|2022-05-27 04:22:00|450.97|448.09|450.6|447.72|450.97|448.09|450.6|447.72|0
1653625330000|2022-05-27 04:22:10|450.85|447.97|450.73|447.85|450.85|447.97|450.73|447.85|0
1653625340000|2022-05-27 04:22:20|450.6|447.72|450.6|447.72|450.6|447.72|450.6|447.72|0
1653625380000|2022-05-27 04:23:00|450.85|447.97|450.85|447.97|450.85|447.97|450.85|447.97|0
1653625400000|2022-05-27 04:23:20|450.6|447.72|450.6|447.72|450.6|447.72|450.6|447.72|0
1653625410000|2022-05-27 04:23:30|450.73|447.85|450.73|447.85|450.73|447.85|450.73|447.85|0
1653625420000|2022-05-27 04:23:40|450.6|447.72|450.6|447.72|450.6|447.72|450.6|447.72|0
1653625450000|2022-05-27 04:24:10|450.85|447.97|450.85|447.97|450.85|447.97|450.85|447.97|0
1653625470000|2022-05-27 04:24:30|450.97|448.09|450.97|448.09|450.97|448.09|450.97|448.09|0
1653625480000|2022-05-27 04:24:40|451.09|448.21|451.09|448.21|451.09|448.21|451.09|448.21|0
1653625500000|2022-05-27 04:25:00|451.34|448.46|451.09|448.21|451.34|448.46|451.09|448.21|0
1653625510000|2022-05-27 04:25:10|450.85|447.97|451.09|448.21|451.09|448.21|450.85|447.97|0
1653625520000|2022-05-27 04:25:20|450.85|447.97|450.85|447.97|450.85|447.97|450.85|447.97|0
1653625530000|2022-05-27 04:25:30|450.6|447.72|450.85|447.97|450.85|447.97|450.6|447.72|0
1653625550000|2022-05-27 04:25:50|450.73|447.85|450.73|447.85|450.73|447.85|450.73|447.85|0
1653625560000|2022-05-27 04:26:00|450.85|447.97|450.85|447.97|450.85|447.97|450.85|447.97|0
1653625580000|2022-05-27 04:26:20|450.73|447.85|450.85|447.97|450.85|447.97|450.73|447.85|0
1653625590000|2022-05-27 04:26:30|451.09|448.21|451.09|448.21|451.09|448.21|450.85|447.97|0
1653625610000|2022-05-27 04:26:50|451.22|448.34|451.22|448.34|451.22|448.34|451.22|448.34|0
1653625620000|2022-05-27 04:27:00|451.09|448.21|450.85|447.97|451.09|448.21|450.85|447.97|0
1653625650000|2022-05-27 04:27:30|451.09|448.21|451.34|448.46|451.34|448.46|451.09|448.21|0
1653625660000|2022-05-27 04:27:40|451.22|448.34|451.34|448.46|451.34|448.46|451.22|448.34|0
1653625670000|2022-05-27 04:27:50|451.22|448.34|451.22|448.34|451.22|448.34|451.22|448.34|0
1653625680000|2022-05-27 04:28:00|450.85|447.97|450.85|447.97|450.97|448.09|450.85|447.97|0
1653625710000|2022-05-27 04:28:30|450.6|447.72|450.6|447.72|450.6|447.72|450.6|447.72|0
1653625730000|2022-05-27 04:28:50|450.73|447.85|450.73|447.85|450.73|447.85|450.73|447.85|0
1653625740000|2022-05-27 04:29:00|450.6|447.72|450.6|447.72|450.6|447.72|450.6|447.72|0
1653625750000|2022-05-27 04:29:10|450.35|447.47|450.6|447.72|450.6|447.72|450.35|447.47|0
1653625760000|2022-05-27 04:29:20|450.85|447.97|450.73|447.85|450.85|447.97|450.73|447.85|0
1653625770000|2022-05-27 04:29:30|450.85|447.97|450.85|447.97|450.85|447.97|450.85|447.97|0
1653625800000|2022-05-27 04:30:00|450.6|447.72|450.6|447.72|450.6|447.72|450.6|447.72|0
1653625810000|2022-05-27 04:30:10|450.35|447.47|449.62|446.74|450.35|447.47|449.62|446.74|0
1653625820000|2022-05-27 04:30:20|449.37|446.49|449.37|446.49|449.5|446.62|449.37|446.49|0
1653625830000|2022-05-27 04:30:30|449.62|446.74|449.62|446.74|449.62|446.74|449.62|446.74|0
1653625840000|2022-05-27 04:30:40|450.35|447.47|450.35|447.47|450.35|447.47|450.35|447.47|0
1653625850000|2022-05-27 04:30:50|450.6|447.72|450.6|447.72|450.73|447.85|450.6|447.72|0
1653625870000|2022-05-27 04:31:10|451.09|448.21|451.09|448.21|451.09|448.21|451.09|448.21|0
1653625880000|2022-05-27 04:31:20|450.97|448.09|451.09|448.21|451.09|448.21|450.97|448.09|0
1653625890000|2022-05-27 04:31:30|450.97|448.09|450.97|448.09|450.97|448.09|450.97|448.09|0
1653625900000|2022-05-27 04:31:40|450.85|447.97|450.97|448.09|450.97|448.09|450.85|447.97|0
1653625910000|2022-05-27 04:31:50|450.85|447.97|450.85|447.97|450.85|447.97|450.85|447.97|0
1653625930000|2022-05-27 04:32:10|450.73|447.85|450.85|447.97|450.85|447.97|450.73|447.85|0
1653625940000|2022-05-27 04:32:20|450.97|448.09|451.09|448.21|451.09|448.21|450.97|448.09|0
1653625970000|2022-05-27 04:32:50|450.85|447.97|450.6|447.72|450.85|447.97|450.6|447.72|0
1653625980000|2022-05-27 04:33:00|450.35|447.47|450.11|447.23|450.35|447.47|450.11|447.23|0
1653626040000|2022-05-27 04:34:00|450.24|447.36|450.35|447.47|450.35|447.47|450.24|447.36|0
1653626050000|2022-05-27 04:34:10|450.48|447.6|450.6|447.72|450.6|447.72|450.48|447.6|0
1653626060000|2022-05-27 04:34:20|450.48|447.6|450.48|447.6|450.48|447.6|450.48|447.6|0
1653626070000|2022-05-27 04:34:30|450.6|447.72|450.6|447.72|450.6|447.72|450.6|447.72|0
1653626080000|2022-05-27 04:34:40|450.48|447.6|450.35|447.47|450.48|447.6|450.35|447.47|0
1653626100000|2022-05-27 04:35:00|450.11|447.23|450.24|447.36|450.24|447.36|450.11|447.23|0
1653626110000|2022-05-27 04:35:10|450.35|447.47|450.35|447.47|450.35|447.47|450.35|447.47|0
1653626130000|2022-05-27 04:35:30|450.6|447.72|450.6|447.72|450.6|447.72|450.6|447.72|0
1653626140000|2022-05-27 04:35:40|450.48|447.6|450.35|447.47|450.48|447.6|450.35|447.47|0
1653626170000|2022-05-27 04:36:10|450.11|447.23|450.11|447.23|450.11|447.23|450.11|447.23|0
1653626190000|2022-05-27 04:36:30|449.99|447.11|449.86|446.98|450.11|447.23|449.86|446.98|0
1653626200000|2022-05-27 04:36:40|449.99|447.11|449.86|446.98|449.99|447.11|449.86|446.98|0
1653626210000|2022-05-27 04:36:50|450.11|447.23|449.99|447.11|450.11|447.23|449.99|447.11|0
1653626220000|2022-05-27 04:37:00|449.86|446.98|449.86|446.98|449.86|446.98|449.86|446.98|0
1653626230000|2022-05-27 04:37:10|449.99|447.11|449.99|447.11|449.99|447.11|449.99|447.11|0
1653626240000|2022-05-27 04:37:20|450.11|447.23|450.35|447.47|450.35|447.47|450.11|447.23|0
1653626250000|2022-05-27 04:37:30|450.24|447.36|450.35|447.47|450.35|447.47|450.24|447.36|0
1653626270000|2022-05-27 04:37:50|450.24|447.36|450.35|447.47|450.35|447.47|450.24|447.36|0
1653626280000|2022-05-27 04:38:00|450.11|447.23|450.11|447.23|450.35|447.47|449.86|446.98|0
1653626290000|2022-05-27 04:38:10|449.99|447.11|449.86|446.98|449.99|447.11|449.86|446.98|0
1653626320000|2022-05-27 04:38:40|449.99|447.11|449.99|447.11|450.11|447.23|449.99|447.11|0
1653626330000|2022-05-27 04:38:50|450.11|447.23|450.11|447.23|450.11|447.23|450.11|447.23|0
1653626340000|2022-05-27 04:39:00|449.86|446.98|450.35|447.47|450.35|447.47|449.86|446.98|0
1653626350000|2022-05-27 04:39:10|450.24|447.36|450.35|447.47|450.35|447.47|450.24|447.36|0
1653626360000|2022-05-27 04:39:20|450.6|447.72|450.6|447.72|450.6|447.72|450.6|447.72|0
1653626370000|2022-05-27 04:39:30|450.73|447.85|450.73|447.85|450.84|447.96|450.73|447.85|0
1653626380000|2022-05-27 04:39:40|450.84|447.96|450.73|447.85|450.84|447.96|450.73|447.85|0
1653626390000|2022-05-27 04:39:50|450.6|447.72|450.6|447.72|450.6|447.72|450.6|447.72|0
1653626400000|2022-05-27 04:40:00|450.35|447.47|450.35|447.47|450.35|447.47|450.35|447.47|0
1653626420000|2022-05-27 04:40:20|450.6|447.72|450.6|447.72|450.6|447.72|450.6|447.72|0
1653626430000|2022-05-27 04:40:30|450.48|447.6|450.35|447.47|450.48|447.6|450.35|447.47|0
1653626450000|2022-05-27 04:40:50|450.24|447.36|450.35|447.47|450.35|447.47|450.24|447.36|0
1653626460000|2022-05-27 04:41:00|450.24|447.36|450.35|447.47|450.35|447.47|450.24|447.36|0
1653626470000|2022-05-27 04:41:10|450.11|447.23|450.11|447.23|450.11|447.23|450.11|447.23|0
1653626480000|2022-05-27 04:41:20|450.24|447.36|450.35|447.47|450.35|447.47|450.24|447.36|0
1653626510000|2022-05-27 04:41:50|450.11|447.23|450.11|447.23|450.11|447.23|450.11|447.23|0
1653626550000|2022-05-27 04:42:30|449.86|446.98|449.62|446.74|449.86|446.98|449.62|446.74|0
1653626560000|2022-05-27 04:42:40|449.37|446.49|449.13|446.25|449.37|446.49|449.13|446.25|0
1653626570000|2022-05-27 04:42:50|449.37|446.49|449.13|446.25|449.37|446.49|449.13|446.25|0
1653626580000|2022-05-27 04:43:00|449.5|446.62|449.37|446.49|449.5|446.62|449.37|446.49|0
1653626590000|2022-05-27 04:43:10|449.25|446.37|449.25|446.37|449.37|446.49|449.25|446.37|0
1653626600000|2022-05-27 04:43:20|449.37|446.49|449.37|446.49|449.37|446.49|449.37|446.49|0
1653626610000|2022-05-27 04:43:30|449.13|446.25|449.13|446.25|449.13|446.25|449.13|446.25|0
1653626620000|2022-05-27 04:43:40|449.01|446.13|449.01|446.13|449.01|446.13|449.01|446.13|0
1653626630000|2022-05-27 04:43:50|449.13|446.25|449.13|446.25|449.13|446.25|449.13|446.25|0
1653626640000|2022-05-27 04:44:00|449.37|446.49|449.25|446.37|449.37|446.49|449.25|446.37|0
1653626650000|2022-05-27 04:44:10|449.37|446.49|449.37|446.49|449.37|446.49|449.37|446.49|0
1653626660000|2022-05-27 04:44:20|449.13|446.25|448.88|446|449.13|446.25|448.88|446|0
1653626670000|2022-05-27 04:44:30|449.13|446.25|449.13|446.25|449.13|446.25|449.13|446.25|0
1653626680000|2022-05-27 04:44:40|449.01|446.13|449.13|446.25|449.13|446.25|449.01|446.13|0
1653626690000|2022-05-27 04:44:50|449.01|446.13|449.01|446.13|449.01|446.13|449.01|446.13|0
1653626700000|2022-05-27 04:45:00|448.88|446|449.01|446.13|449.13|446.25|448.88|446|0
1653626710000|2022-05-27 04:45:10|449.13|446.25|449.13|446.25|449.13|446.25|449.01|446.13|0
1653626720000|2022-05-27 04:45:20|449.01|446.13|448.88|446|449.01|446.13|448.88|446|0
1653626740000|2022-05-27 04:45:40|449.01|446.13|449.13|446.25|449.13|446.25|449.01|446.13|0
1653626750000|2022-05-27 04:45:50|448.88|446|449.12|446.24|449.12|446.24|448.88|446|0
1653626760000|2022-05-27 04:46:00|449.01|446.13|448.88|446|449.01|446.13|448.88|446|0
1653626770000|2022-05-27 04:46:10|448.63|445.75|448.39|445.51|448.63|445.75|448.39|445.51|0
1653626780000|2022-05-27 04:46:20|448.63|445.75|448.63|445.75|448.63|445.75|448.63|445.75|0
1653626810000|2022-05-27 04:46:50|448.39|445.51|448.39|445.51|448.39|445.51|448.39|445.51|0
1653626820000|2022-05-27 04:47:00|448.63|445.75|448.63|445.75|448.63|445.75|448.63|445.75|0
1653626830000|2022-05-27 04:47:10|448.88|446|448.88|446|448.88|446|448.88|446|0
1653626860000|2022-05-27 04:47:40|449.01|446.13|449.01|446.13|449.01|446.13|449.01|446.13|0
1653626870000|2022-05-27 04:47:50|449.12|446.24|449.12|446.24|449.12|446.24|449.12|446.24|0
1653626890000|2022-05-27 04:48:10|448.88|446|449.01|446.13|449.01|446.13|448.88|446|0
1653626900000|2022-05-27 04:48:20|449.37|446.49|449.5|446.62|449.62|446.74|449.37|446.49|0
1653626910000|2022-05-27 04:48:30|449.37|446.49|449.12|446.24|449.37|446.49|449.12|446.24|0
1653626920000|2022-05-27 04:48:40|449.25|446.37|449.25|446.37|449.25|446.37|449.25|446.37|0
1653626930000|2022-05-27 04:48:50|449.37|446.49|449.37|446.49|449.37|446.49|449.37|446.49|0
1653626940000|2022-05-27 04:49:00|449.12|446.24|449.25|446.37|449.25|446.37|449.12|446.24|0
1653626950000|2022-05-27 04:49:10|449.37|446.49|449.37|446.49|449.37|446.49|449.37|446.49|0
1653627000000|2022-05-27 04:50:00|449.12|446.24|449.12|446.24|449.12|446.24|449.12|446.24|0
1653627010000|2022-05-27 04:50:10|449.25|446.37|449.12|446.24|449.25|446.37|449.12|446.24|0
1653627040000|2022-05-27 04:50:40|449.01|446.13|448.88|446|449.01|446.13|448.88|446|0
1653627070000|2022-05-27 04:51:10|449.01|446.13|449.12|446.24|449.12|446.24|449.01|446.13|0
1653627110000|2022-05-27 04:51:50|449.37|446.49|449.37|446.49|449.37|446.49|449.37|446.49|0
1653627140000|2022-05-27 04:52:20|449.12|446.24|449.12|446.24|449.12|446.24|449.12|446.24|0
1653627150000|2022-05-27 04:52:30|449.37|446.49|449.37|446.49|449.37|446.49|449.37|446.49|0
1653627160000|2022-05-27 04:52:40|449.25|446.37|449.25|446.37|449.25|446.37|449.12|446.24|0
1653627170000|2022-05-27 04:52:50|449.37|446.49|449.25|446.37|449.37|446.49|449.25|446.37|0
1653627180000|2022-05-27 04:53:00|449.12|446.24|449.12|446.24|449.12|446.24|449.12|446.24|0
1653627200000|2022-05-27 04:53:20|449.37|446.49|449.37|446.49|449.37|446.49|449.37|446.49|0
1653627240000|2022-05-27 04:54:00|449.5|446.62|449.61|446.73|449.61|446.73|449.5|446.62|0
1653627260000|2022-05-27 04:54:20|449.86|446.98|449.86|446.98|449.86|446.98|449.86|446.98|0
1653627270000|2022-05-27 04:54:30|449.99|447.11|449.99|447.11|449.99|447.11|449.99|447.11|0
1653627280000|2022-05-27 04:54:40|450.11|447.23|450.23|447.35|450.23|447.35|450.11|447.23|0
1653627290000|2022-05-27 04:54:50|449.99|447.11|450.11|447.23|450.11|447.23|449.99|447.11|0
1653627300000|2022-05-27 04:55:00|449.86|446.98|449.86|446.98|449.86|446.98|449.86|446.98|0
1653627370000|2022-05-27 04:56:10|450.11|447.23|449.99|447.11|450.11|447.23|449.86|446.98|0
1653627390000|2022-05-27 04:56:30|450.11|447.23|450.11|447.23|450.11|447.23|450.11|447.23|0
1653627400000|2022-05-27 04:56:40|449.86|446.98|449.86|446.98|449.86|446.98|449.86|446.98|0
1653627410000|2022-05-27 04:56:50|449.99|447.11|450.11|447.23|450.11|447.23|449.99|447.11|0
1653627420000|2022-05-27 04:57:00|449.99|447.11|450.11|447.23|450.11|447.23|449.99|447.11|0
1653627440000|2022-05-27 04:57:20|450.35|447.47|450.11|447.23|450.35|447.47|450.11|447.23|0
1653627480000|2022-05-27 04:58:00|450.1|447.22|449.99|447.11|450.1|447.22|449.86|446.98|0
1653627490000|2022-05-27 04:58:10|450.1|447.22|449.86|446.98|450.1|447.22|449.86|446.98|0
1653627510000|2022-05-27 04:58:30|449.99|447.11|450.1|447.22|450.1|447.22|449.99|447.11|0
1653627520000|2022-05-27 04:58:40|450.23|447.35|450.1|447.22|450.23|447.35|450.1|447.22|0
1653627530000|2022-05-27 04:58:50|450.35|447.47|450.35|447.47|450.35|447.47|450.35|447.47|0
1653627570000|2022-05-27 04:59:30|450.48|447.6|450.6|447.72|450.6|447.72|450.48|447.6|0
1653627580000|2022-05-27 04:59:40|450.48|447.6|450.6|447.72|450.6|447.72|450.48|447.6|0
1653627590000|2022-05-27 04:59:50|450.72|447.84|450.72|447.84|450.72|447.84|450.72|447.84|0
1653627600000|2022-05-27 05:00:00|450.6|447.72|451.33|448.45|451.33|448.45|450.6|447.72|0
1653627620000|2022-05-27 05:00:20|451.09|448.21|451.09|448.21|451.09|448.21|451.09|448.21|0
1653627630000|2022-05-27 05:00:30|451.21|448.33|450.97|448.09|451.21|448.33|450.97|448.09|0
1653627640000|2022-05-27 05:00:40|451.09|448.21|451.09|448.21|451.09|448.21|450.84|447.96|0
1653627650000|2022-05-27 05:00:50|450.84|447.96|450.84|447.96|450.84|447.96|450.84|447.96|0
1653627660000|2022-05-27 05:01:00|450.6|447.72|450.6|447.72|450.6|447.72|450.6|447.72|0
1653627670000|2022-05-27 05:01:10|450.72|447.84|450.6|447.72|450.72|447.84|450.6|447.72|0
1653627690000|2022-05-27 05:01:30|450.84|447.96|450.84|447.96|450.84|447.96|450.84|447.96|0
1653627720000|2022-05-27 05:02:00|450.97|448.09|450.84|447.96|450.97|448.09|450.84|447.96|0
1653627730000|2022-05-27 05:02:10|450.97|448.09|451.46|448.58|451.46|448.58|450.97|448.09|0
1653627740000|2022-05-27 05:02:20|451.58|448.7|451.33|448.45|451.58|448.7|451.33|448.45|0
1653627750000|2022-05-27 05:02:30|451.58|448.7|451.09|448.21|451.58|448.7|451.09|448.21|0
1653627780000|2022-05-27 05:03:00|451.33|448.45|451.09|448.21|451.33|448.45|451.09|448.21|0
1653627790000|2022-05-27 05:03:10|451.33|448.45|451.33|448.45|451.33|448.45|451.33|448.45|0
1653627800000|2022-05-27 05:03:20|451.46|448.58|451.33|448.45|451.46|448.58|451.33|448.45|0
1653627810000|2022-05-27 05:03:30|451.46|448.58|451.46|448.58|451.46|448.58|451.46|448.58|0
1653627820000|2022-05-27 05:03:40|451.33|448.45|451.58|448.7|451.58|448.7|451.33|448.45|0
1653627830000|2022-05-27 05:03:50|451.46|448.58|451.46|448.58|451.46|448.58|451.46|448.58|0
1653627840000|2022-05-27 05:04:00|451.33|448.45|451.58|448.7|451.58|448.7|451.33|448.45|0
1653627850000|2022-05-27 05:04:10|451.82|448.94|451.82|448.94|451.82|448.94|451.82|448.94|0
1653627880000|2022-05-27 05:04:40|451.46|448.58|450.84|447.96|451.46|448.58|450.84|447.96|0
1653627890000|2022-05-27 05:04:50|450.97|448.09|450.84|447.96|450.97|448.09|450.84|447.96|0
1653627900000|2022-05-27 05:05:00|450.97|448.09|451.21|448.33|451.33|448.45|450.97|448.09|0
1653627910000|2022-05-27 05:05:10|451.09|448.21|451.21|448.33|451.21|448.33|451.09|448.21|0
1653627920000|2022-05-27 05:05:20|451.33|448.45|451.33|448.45|451.33|448.45|451.33|448.45|0
1653627950000|2022-05-27 05:05:50|451.58|448.7|451.82|448.94|451.82|448.94|451.58|448.7|0
1653627990000|2022-05-27 05:06:30|451.58|448.7|451.58|448.7|451.58|448.7|451.58|448.7|0
1653628000000|2022-05-27 05:06:40|451.33|448.45|451.09|448.21|451.33|448.45|451.09|448.21|0
1653628010000|2022-05-27 05:06:50|450.84|447.96|450.23|447.35|450.84|447.96|450.23|447.35|0
1653628020000|2022-05-27 05:07:00|450.1|447.22|449.86|446.98|450.1|447.22|449.86|446.98|0
1653628030000|2022-05-27 05:07:10|450.1|447.22|449.86|446.98|450.1|447.22|449.74|446.86|0
1653628040000|2022-05-27 05:07:20|449.74|446.86|449.61|446.73|449.74|446.86|449.61|446.73|0
1653628050000|2022-05-27 05:07:30|449.74|446.86|449.86|446.98|449.86|446.98|449.61|446.73|0
1653628060000|2022-05-27 05:07:40|449.74|446.86|449.74|446.86|449.86|446.98|449.74|446.86|0
1653628070000|2022-05-27 05:07:50|450.1|447.22|450.23|447.35|450.23|447.35|450.1|447.22|0
1653628080000|2022-05-27 05:08:00|449.99|447.11|450.35|447.47|450.35|447.47|449.99|447.11|0
1653628100000|2022-05-27 05:08:20|450.59|447.71|450.59|447.71|450.59|447.71|450.48|447.6|0
1653628110000|2022-05-27 05:08:30|450.48|447.6|450.59|447.71|450.59|447.71|450.48|447.6|0
1653628120000|2022-05-27 05:08:40|450.48|447.6|450.48|447.6|450.48|447.6|450.48|447.6|0
1653628130000|2022-05-27 05:08:50|450.59|447.71|450.59|447.71|450.59|447.71|450.59|447.71|0
1653628140000|2022-05-27 05:09:00|450.35|447.47|450.23|447.35|450.35|447.47|450.23|447.35|0
1653628150000|2022-05-27 05:09:10|450.35|447.47|450.23|447.35|450.35|447.47|450.23|447.35|0
1653628160000|2022-05-27 05:09:20|450.1|447.22|450.1|447.22|450.23|447.35|450.1|447.22|0
1653628170000|2022-05-27 05:09:30|450.23|447.35|450.23|447.35|450.23|447.35|450.23|447.35|0
1653628180000|2022-05-27 05:09:40|450.35|447.47|450.35|447.47|450.35|447.47|450.35|447.47|0
1653628190000|2022-05-27 05:09:50|450.48|447.6|450.48|447.6|450.48|447.6|450.48|447.6|0
1653628200000|2022-05-27 05:10:00|450.59|447.71|450.35|447.47|450.59|447.71|450.35|447.47|0
1653628210000|2022-05-27 05:10:10|450.23|447.35|450.1|447.22|450.35|447.47|450.1|447.22|0
1653628220000|2022-05-27 05:10:20|450.35|447.47|450.23|447.35|450.35|447.47|450.23|447.35|0
1653628230000|2022-05-27 05:10:30|450.35|447.47|450.1|447.22|450.35|447.47|450.1|447.22|0
1653628250000|2022-05-27 05:10:50|449.99|447.11|450.1|447.22|450.1|447.22|449.99|447.11|0
1653628260000|2022-05-27 05:11:00|449.99|447.11|450.1|447.22|450.1|447.22|449.99|447.11|0
1653628270000|2022-05-27 05:11:10|450.23|447.35|450.23|447.35|450.23|447.35|450.23|447.35|0
1653628280000|2022-05-27 05:11:20|450.1|447.22|449.86|446.98|450.1|447.22|449.86|446.98|0
1653628290000|2022-05-27 05:11:30|450.1|447.22|449.99|447.11|450.1|447.22|449.99|447.11|0
1653628300000|2022-05-27 05:11:40|449.86|446.98|449.74|446.86|449.86|446.98|449.61|446.73|0
1653628320000|2022-05-27 05:12:00|449.61|446.73|449.37|446.49|449.61|446.73|449.37|446.49|0
1653628340000|2022-05-27 05:12:20|449.61|446.73|449.61|446.73|449.61|446.73|449.61|446.73|0
1653628360000|2022-05-27 05:12:40|449.49|446.61|449.49|446.61|449.61|446.73|449.49|446.61|0
1653628370000|2022-05-27 05:12:50|449.61|446.73|449.61|446.73|449.61|446.73|449.49|446.61|0
1653628390000|2022-05-27 05:13:10|449.49|446.61|449.37|446.49|449.49|446.61|449.37|446.49|0
1653628400000|2022-05-27 05:13:20|449.12|446.24|449.37|446.49|449.37|446.49|449.12|446.24|0
1653628410000|2022-05-27 05:13:30|449.49|446.61|449.37|446.49|449.49|446.61|449.37|446.49|0
1653628420000|2022-05-27 05:13:40|449.61|446.73|449.61|446.73|449.61|446.73|449.61|446.73|0
1653628440000|2022-05-27 05:14:00|449.37|446.49|449.61|446.73|449.61|446.73|449.37|446.49|0
1653628450000|2022-05-27 05:14:10|449.37|446.49|449.37|446.49|449.37|446.49|449.37|446.49|0
1653628460000|2022-05-27 05:14:20|449.49|446.61|449.37|446.49|449.49|446.61|449.37|446.49|0
1653628470000|2022-05-27 05:14:30|448.88|446|448.88|446|448.88|446|448.63|445.75|0
1653628480000|2022-05-27 05:14:40|449.12|446.24|449.12|446.24|449.12|446.24|449.12|446.24|0
1653628490000|2022-05-27 05:14:50|448.88|446|449|446.12|449|446.12|448.88|446|0
1653628500000|2022-05-27 05:15:00|449.12|446.24|449.12|446.24|449.12|446.24|449|446.12|0
1653628520000|2022-05-27 05:15:20|449.25|446.37|449.37|446.49|449.37|446.49|449.25|446.37|0
1653628530000|2022-05-27 05:15:30|449.12|446.24|449.37|446.49|449.37|446.49|449.12|446.24|0
1653628540000|2022-05-27 05:15:40|449.61|446.73|449.12|446.24|449.61|446.73|449.12|446.24|0
1653628550000|2022-05-27 05:15:50|449.25|446.37|449.25|446.37|449.25|446.37|449.25|446.37|0
1653628560000|2022-05-27 05:16:00|449.12|446.24|449.12|446.24|449.12|446.24|449.12|446.24|0
1653628590000|2022-05-27 05:16:30|448.63|445.75|448.14|445.26|448.63|445.75|448.14|445.26|0
1653628600000|2022-05-27 05:16:40|447.89|445.01|448.38|445.5|448.38|445.5|447.89|445.01|0
1653628610000|2022-05-27 05:16:50|448.51|445.63|448.51|445.63|448.51|445.63|448.38|445.5|0
1653628620000|2022-05-27 05:17:00|448.63|445.75|448.63|445.75|448.63|445.75|448.63|445.75|0
1653628630000|2022-05-27 05:17:10|448.87|445.99|448.87|445.99|448.87|445.99|448.87|445.99|0
1653628640000|2022-05-27 05:17:20|448.63|445.75|448.63|445.75|448.63|445.75|448.63|445.75|0
1653628650000|2022-05-27 05:17:30|448.76|445.88|448.76|445.88|448.87|445.99|448.63|445.75|0
1653628660000|2022-05-27 05:17:40|448.87|445.99|448.87|445.99|448.87|445.99|448.87|445.99|0
1653628670000|2022-05-27 05:17:50|449.12|446.24|449|446.12|449.12|446.24|449|446.12|0
1653628680000|2022-05-27 05:18:00|449.12|446.24|449.12|446.24|449.12|446.24|449.12|446.24|0
1653628690000|2022-05-27 05:18:10|449|446.12|448.87|445.99|449.12|446.24|448.87|445.99|0
1653628710000|2022-05-27 05:18:30|449.12|446.24|449.12|446.24|449.12|446.24|449.12|446.24|0
1653628720000|2022-05-27 05:18:40|449|446.12|449|446.12|449|446.12|449|446.12|0
1653628740000|2022-05-27 05:19:00|449.12|446.24|449.12|446.24|449.12|446.24|449.12|446.24|0
1653628770000|2022-05-27 05:19:30|449.37|446.49|449.37|446.49|449.37|446.49|449.37|446.49|0
1653628780000|2022-05-27 05:19:40|449.12|446.24|449.37|446.49|449.37|446.49|449.12|446.24|0
1653628790000|2022-05-27 05:19:50|449|446.12|449.12|446.24|449.12|446.24|449|446.12|0
1653628800000|2022-05-27 05:20:00|449.37|446.49|449.37|446.49|449.61|446.73|449.37|446.49|0
1653628810000|2022-05-27 05:20:10|449.25|446.37|449.25|446.37|449.25|446.37|449.25|446.37|0
1653628820000|2022-05-27 05:20:20|449.12|446.24|449.25|446.37|449.25|446.37|449.12|446.24|0
1653628830000|2022-05-27 05:20:30|449.37|446.49|449.37|446.49|449.37|446.49|449.37|446.49|0
1653628840000|2022-05-27 05:20:40|449.25|446.37|449.12|446.24|449.25|446.37|449.12|446.24|0
1653628850000|2022-05-27 05:20:50|449|446.12|449.12|446.24|449.12|446.24|449|446.12|0
1653628870000|2022-05-27 05:21:10|449.98|447.1|450.1|447.22|450.1|447.22|449.98|447.1|0
1653628880000|2022-05-27 05:21:20|449.86|446.98|450.35|447.47|450.35|447.47|449.86|446.98|0
1653628900000|2022-05-27 05:21:40|450.23|447.35|449.37|446.49|450.23|447.35|449.37|446.49|0
1653628910000|2022-05-27 05:21:50|449.74|446.86|449.86|446.98|449.86|446.98|449.74|446.86|0
1653628920000|2022-05-27 05:22:00|450.1|447.22|449.98|447.1|450.1|447.22|449.86|446.98|0
1653628930000|2022-05-27 05:22:10|449.86|446.98|449.86|446.98|449.86|446.98|449.86|446.98|0
1653628940000|2022-05-27 05:22:20|449.61|446.73|449.61|446.73|449.61|446.73|449.61|446.73|0
1653628950000|2022-05-27 05:22:30|449.37|446.49|449.37|446.49|449.49|446.61|449.37|446.49|0
1653628960000|2022-05-27 05:22:40|449.49|446.61|449.61|446.73|449.86|446.98|449.49|446.61|0
1653628970000|2022-05-27 05:22:50|449.74|446.86|449.74|446.86|449.74|446.86|449.74|446.86|0
1653628980000|2022-05-27 05:23:00|449.86|446.98|449.86|446.98|449.86|446.98|449.86|446.98|0
1653628990000|2022-05-27 05:23:10|449.98|447.1|449.98|447.1|449.98|447.1|449.98|447.1|0
1653629000000|2022-05-27 05:23:20|449.86|446.98|449.98|447.1|449.98|447.1|449.86|446.98|0
1653629010000|2022-05-27 05:23:30|450.1|447.22|450.1|447.22|450.1|447.22|450.1|447.22|0
1653629020000|2022-05-27 05:23:40|450.23|447.35|450.23|447.35|450.23|447.35|450.23|447.35|0
1653629030000|2022-05-27 05:23:50|450.35|447.47|450.35|447.47|450.35|447.47|450.35|447.47|0
1653629050000|2022-05-27 05:24:10|450.47|447.59|450.47|447.59|450.59|447.71|450.47|447.59|0
1653629060000|2022-05-27 05:24:20|450.59|447.71|450.84|447.96|450.84|447.96|450.59|447.71|0
1653629070000|2022-05-27 05:24:30|451.08|448.2|451.21|448.33|451.33|448.45|451.08|448.2|0
1653629080000|2022-05-27 05:24:40|451.08|448.2|451.33|448.45|451.33|448.45|451.08|448.2|0
1653629090000|2022-05-27 05:24:50|451.08|448.2|451.08|448.2|451.08|448.2|451.08|448.2|0
1653629100000|2022-05-27 05:25:00|451.21|448.33|451.08|448.2|451.33|448.45|451.08|448.2|0
1653629110000|2022-05-27 05:25:10|451.33|448.45|451.08|448.2|451.33|448.45|451.08|448.2|0
1653629120000|2022-05-27 05:25:20|450.84|447.96|450.84|447.96|450.84|447.96|450.84|447.96|0
1653629140000|2022-05-27 05:25:40|450.59|447.71|450.59|447.71|450.59|447.71|450.59|447.71|0
1653629150000|2022-05-27 05:25:50|450.72|447.84|450.59|447.71|450.72|447.84|450.59|447.71|0
1653629180000|2022-05-27 05:26:20|450.35|447.47|450.35|447.47|450.35|447.47|450.35|447.47|0
1653629190000|2022-05-27 05:26:30|450.23|447.35|450.35|447.47|450.35|447.47|450.23|447.35|0
1653629200000|2022-05-27 05:26:40|450.1|447.22|450.1|447.22|450.1|447.22|450.1|447.22|0
1653629220000|2022-05-27 05:27:00|449.98|447.1|449.98|447.1|450.1|447.22|449.98|447.1|0
1653629240000|2022-05-27 05:27:20|449.86|446.98|449.98|447.1|449.98|447.1|449.86|446.98|0
1653629250000|2022-05-27 05:27:30|449.86|446.98|449.61|446.73|449.86|446.98|449.61|446.73|0
1653629260000|2022-05-27 05:27:40|449.49|446.61|449.61|446.73|449.61|446.73|449.49|446.61|0
1653629270000|2022-05-27 05:27:50|449.74|446.86|450.35|447.47|450.35|447.47|449.74|446.86|0
1653629280000|2022-05-27 05:28:00|450.59|447.71|450.59|447.71|450.59|447.71|450.59|447.71|0
1653629290000|2022-05-27 05:28:10|450.47|447.59|450.59|447.71|450.59|447.71|450.47|447.59|0
1653629310000|2022-05-27 05:28:30|450.47|447.59|450.35|447.47|450.47|447.59|450.35|447.47|0
1653629330000|2022-05-27 05:28:50|450.59|447.71|450.35|447.47|450.59|447.71|450.35|447.47|0
1653629340000|2022-05-27 05:29:00|450.47|447.59|450.1|447.22|450.47|447.59|450.1|447.22|0
1653629350000|2022-05-27 05:29:10|449.86|446.98|449.85|446.97|449.86|446.98|449.85|446.97|0
1653629360000|2022-05-27 05:29:20|450.1|447.22|449.85|446.97|450.1|447.22|449.85|446.97|0
1653629400000|2022-05-27 05:30:00|450.1|447.22|450.1|447.22|450.1|447.22|449.85|446.97|0
1653629410000|2022-05-27 05:30:10|449.85|446.97|449.98|447.1|449.98|447.1|449.85|446.97|0
1653629420000|2022-05-27 05:30:20|450.1|447.22|450.1|447.22|450.1|447.22|449.85|446.97|0
1653629440000|2022-05-27 05:30:40|449.85|446.97|449.98|447.1|450.1|447.22|449.85|446.97|0
1653629450000|2022-05-27 05:30:50|449.85|446.97|449.85|446.97|449.85|446.97|449.85|446.97|0
1653629460000|2022-05-27 05:31:00|449.74|446.86|449.85|446.97|449.85|446.97|449.74|446.86|0
1653629470000|2022-05-27 05:31:10|449.74|446.86|449.61|446.73|449.74|446.86|449.61|446.73|0
1653629530000|2022-05-27 05:32:10|449.85|446.97|450.1|447.22|450.1|447.22|449.85|446.97|0
1653629550000|2022-05-27 05:32:30|450.59|447.71|450.59|447.71|450.59|447.71|450.59|447.71|0
1653629560000|2022-05-27 05:32:40|450.35|447.47|450.1|447.22|450.35|447.47|450.1|447.22|0
1653629580000|2022-05-27 05:33:00|450.35|447.47|450.1|447.22|450.35|447.47|450.1|447.22|0
1653629590000|2022-05-27 05:33:10|450.23|447.35|450.23|447.35|450.23|447.35|450.23|447.35|0
1653629600000|2022-05-27 05:33:20|450.1|447.22|450.23|447.35|450.23|447.35|450.1|447.22|0
1653629620000|2022-05-27 05:33:40|450.35|447.47|450.47|447.59|450.47|447.59|450.35|447.47|0
1653629630000|2022-05-27 05:33:50|450.35|447.47|450.35|447.47|450.35|447.47|450.35|447.47|0
1653629640000|2022-05-27 05:34:00|450.59|447.71|450.59|447.71|450.59|447.71|450.59|447.71|0
1653629650000|2022-05-27 05:34:10|450.47|447.59|450.84|447.96|450.84|447.96|450.47|447.59|0
1653629660000|2022-05-27 05:34:20|451.08|448.2|451.08|448.2|451.08|448.2|451.08|448.2|0
1653629680000|2022-05-27 05:34:40|451.33|448.45|450.96|448.08|451.33|448.45|450.96|448.08|0
1653629690000|2022-05-27 05:34:50|451.33|448.45|451.21|448.33|451.33|448.45|451.21|448.33|0
1653629700000|2022-05-27 05:35:00|451.08|448.2|450.84|447.96|451.33|448.45|450.84|447.96|0
1653629710000|2022-05-27 05:35:10|451.08|448.2|451.08|448.2|451.08|448.2|451.08|448.2|0
1653629720000|2022-05-27 05:35:20|451.33|448.45|451.33|448.45|451.33|448.45|451.08|448.2|0
1653629740000|2022-05-27 05:35:40|451.45|448.57|451.33|448.45|451.45|448.57|451.33|448.45|0
1653629760000|2022-05-27 05:36:00|451.57|448.69|451.82|448.94|451.82|448.94|451.57|448.69|0
1653629770000|2022-05-27 05:36:10|452.06|449.18|451.57|448.69|452.06|449.18|451.57|448.69|0
1653629780000|2022-05-27 05:36:20|451.33|448.45|451.57|448.69|451.57|448.69|451.33|448.45|0
1653629800000|2022-05-27 05:36:40|451.33|448.45|451.08|448.2|451.33|448.45|451.08|448.2|0
1653629810000|2022-05-27 05:36:50|451.21|448.33|451.08|448.2|451.21|448.33|451.08|448.2|0
1653629820000|2022-05-27 05:37:00|451.33|448.45|451.33|448.45|451.45|448.57|451.21|448.33|0
1653629830000|2022-05-27 05:37:10|451.21|448.33|451.08|448.2|451.33|448.45|451.08|448.2|0
1653629840000|2022-05-27 05:37:20|450.84|447.96|450.84|447.96|451.08|448.2|450.84|447.96|0
1653629860000|2022-05-27 05:37:40|450.96|448.08|450.96|448.08|450.96|448.08|450.84|447.96|0
1653629870000|2022-05-27 05:37:50|450.84|447.96|450.96|448.08|450.96|448.08|450.84|447.96|0
1653629880000|2022-05-27 05:38:00|450.84|447.96|450.47|447.59|450.84|447.96|450.47|447.59|0
1653629890000|2022-05-27 05:38:10|450.1|447.22|450.34|447.46|450.34|447.46|450.1|447.22|0
1653629900000|2022-05-27 05:38:20|450.47|447.59|450.47|447.59|450.59|447.71|450.47|447.59|0
1653629910000|2022-05-27 05:38:30|450.59|447.71|450.59|447.71|450.59|447.71|450.59|447.71|0
1653629920000|2022-05-27 05:38:40|450.47|447.59|450.47|447.59|450.47|447.59|450.47|447.59|0
1653629930000|2022-05-27 05:38:50|450.34|447.46|450.59|447.71|450.84|447.96|450.34|447.46|0
1653629940000|2022-05-27 05:39:00|450.84|447.96|451.57|448.69|451.82|448.94|450.84|447.96|0
1653629950000|2022-05-27 05:39:10|451.7|448.82|451.82|448.94|451.82|448.94|451.57|448.69|0
1653629960000|2022-05-27 05:39:20|451.7|448.82|451.45|448.57|451.7|448.82|451.45|448.57|0
1653629970000|2022-05-27 05:39:30|451.57|448.69|451.57|448.69|451.57|448.69|451.57|448.69|0
1653630000000|2022-05-27 05:40:00|451.33|448.45|451.45|448.57|451.45|448.57|451.33|448.45|0
1653630010000|2022-05-27 05:40:10|451.57|448.69|451.33|448.45|451.57|448.69|451.33|448.45|0
1653630020000|2022-05-27 05:40:20|451.45|448.57|451.57|448.69|451.57|448.69|451.45|448.57|0
1653630040000|2022-05-27 05:40:40|451.82|448.94|452.06|449.18|452.06|449.18|451.82|448.94|0
1653630050000|2022-05-27 05:40:50|452.31|449.43|452.55|449.67|452.55|449.67|452.31|449.43|0
1653630060000|2022-05-27 05:41:00|452.44|449.56|452.31|449.43|452.44|449.56|452.31|449.43|0
1653630070000|2022-05-27 05:41:10|452.06|449.18|452.06|449.18|452.06|449.18|452.06|449.18|0
1653630080000|2022-05-27 05:41:20|452.31|449.43|452.06|449.18|452.31|449.43|452.06|449.18|0
1653630090000|2022-05-27 05:41:30|452.31|449.43|452.31|449.43|452.31|449.43|452.31|449.43|0
1653630100000|2022-05-27 05:41:40|452.06|449.18|452.31|449.43|452.31|449.43|452.06|449.18|0
1653630110000|2022-05-27 05:41:50|452.06|449.18|452.06|449.18|452.06|449.18|452.06|449.18|0
1653630120000|2022-05-27 05:42:00|452.19|449.31|452.31|449.43|452.31|449.43|452.06|449.18|0
1653630130000|2022-05-27 05:42:10|452.44|449.56|452.31|449.43|452.44|449.56|452.31|449.43|0
1653630140000|2022-05-27 05:42:20|452.44|449.56|452.55|449.67|452.55|449.67|452.44|449.56|0
1653630150000|2022-05-27 05:42:30|452.31|449.43|452.55|449.67|452.55|449.67|452.31|449.43|0
1653630160000|2022-05-27 05:42:40|452.44|449.56|452.55|449.67|452.55|449.67|452.31|449.43|0
1653630180000|2022-05-27 05:43:00|452.8|449.92|452.8|449.92|452.8|449.92|452.8|449.92|0
1653630190000|2022-05-27 05:43:10|453.05|450.17|453.05|450.17|453.05|450.17|453.05|450.17|0
1653630200000|2022-05-27 05:43:20|453.29|450.41|452.8|449.92|453.29|450.41|452.8|449.92|0
1653630210000|2022-05-27 05:43:30|453.05|450.17|452.8|449.92|453.05|450.17|452.8|449.92|0
1653630230000|2022-05-27 05:43:50|453.05|450.17|453.05|450.17|453.05|450.17|453.05|450.17|0
1653630240000|2022-05-27 05:44:00|452.8|449.92|452.55|449.67|452.8|449.92|452.55|449.67|0
1653630250000|2022-05-27 05:44:10|452.06|449.18|452.06|449.18|452.06|449.18|452.06|449.18|0
1653630260000|2022-05-27 05:44:20|452.31|449.43|452.31|449.43|452.31|449.43|452.31|449.43|0
1653630270000|2022-05-27 05:44:30|452.44|449.56|452.31|449.43|452.55|449.67|452.31|449.43|0
1653630280000|2022-05-27 05:44:40|452.44|449.56|452.31|449.43|452.44|449.56|452.31|449.43|0
1653630290000|2022-05-27 05:44:50|452.44|449.56|452.44|449.56|452.44|449.56|452.44|449.56|0
1653630300000|2022-05-27 05:45:00|452.55|449.67|452.55|449.67|452.55|449.67|452.55|449.67|0
1653630310000|2022-05-27 05:45:10|452.44|449.56|452.31|449.43|452.55|449.67|452.31|449.43|0
1653630320000|2022-05-27 05:45:20|452.44|449.56|452.31|449.43|452.44|449.56|452.31|449.43|0
1653630330000|2022-05-27 05:45:30|452.68|449.8|452.55|449.67|452.68|449.8|452.55|449.67|0
1653630340000|2022-05-27 05:45:40|452.31|449.43|452.19|449.31|452.31|449.43|452.19|449.31|0
1653630350000|2022-05-27 05:45:50|452.44|449.56|452.8|449.92|452.8|449.92|452.44|449.56|0
1653630360000|2022-05-27 05:46:00|453.29|450.41|452.93|450.05|453.29|450.41|452.93|450.05|0
1653630370000|2022-05-27 05:46:10|452.8|449.92|452.8|449.92|452.8|449.92|452.8|449.92|0
1653630380000|2022-05-27 05:46:20|452.55|449.67|452.55|449.67|452.55|449.67|452.55|449.67|0
1653630390000|2022-05-27 05:46:30|452.8|449.92|452.8|449.92|452.8|449.92|452.8|449.92|0
1653630400000|2022-05-27 05:46:40|452.55|449.67|452.8|449.92|452.8|449.92|452.55|449.67|0
1653630410000|2022-05-27 05:46:50|453.04|450.16|453.04|450.16|453.04|450.16|452.93|450.05|0
1653630420000|2022-05-27 05:47:00|453.17|450.29|453.04|450.16|453.17|450.29|453.04|450.16|0
1653630440000|2022-05-27 05:47:20|453.29|450.41|453.54|450.66|453.54|450.66|453.29|450.41|0
1653630450000|2022-05-27 05:47:30|453.29|450.41|453.29|450.41|453.29|450.41|453.29|450.41|0
1653630460000|2022-05-27 05:47:40|453.42|450.54|453.54|450.66|453.54|450.66|453.42|450.54|0
1653630480000|2022-05-27 05:48:00|453.66|450.78|453.78|450.9|453.78|450.9|453.66|450.78|0
1653630490000|2022-05-27 05:48:10|453.66|450.78|453.78|450.9|453.78|450.9|453.66|450.78|0
1653630500000|2022-05-27 05:48:20|454.03|451.15|455.01|452.13|455.01|452.13|454.03|451.15|0
1653630510000|2022-05-27 05:48:30|455.75|452.87|455.01|452.13|455.75|452.87|455.01|452.13|0
1653630520000|2022-05-27 05:48:40|455.26|452.38|455.26|452.38|455.5|452.62|455.26|452.38|0
1653630530000|2022-05-27 05:48:50|455.38|452.5|455.75|452.87|455.75|452.87|455.26|452.38|0
1653630540000|2022-05-27 05:49:00|455.63|452.75|455.63|452.75|455.75|452.87|455.63|452.75|0
1653630550000|2022-05-27 05:49:10|455.75|452.87|455.99|453.11|455.99|453.11|455.75|452.87|0
1653630560000|2022-05-27 05:49:20|455.75|452.87|455.5|452.62|455.75|452.87|455.5|452.62|0
1653630570000|2022-05-27 05:49:30|455.26|452.38|454.89|452.01|455.26|452.38|454.89|452.01|0
1653630580000|2022-05-27 05:49:40|454.76|451.88|454.76|451.88|454.76|451.88|454.76|451.88|0
1653630590000|2022-05-27 05:49:50|455.01|452.13|454.76|451.88|455.01|452.13|454.76|451.88|0
1653630600000|2022-05-27 05:50:00|455.01|452.13|455.01|452.13|455.01|452.13|455.01|452.13|0
1653630610000|2022-05-27 05:50:10|455.26|452.38|455.5|452.62|455.5|452.62|455.26|452.38|0
1653630620000|2022-05-27 05:50:20|455.38|452.5|455.01|452.13|455.38|452.5|455.01|452.13|0
1653630630000|2022-05-27 05:50:30|454.76|451.88|455.26|452.38|455.26|452.38|454.76|451.88|0
1653630640000|2022-05-27 05:50:40|455.01|452.13|455.01|452.13|455.01|452.13|455.01|452.13|0
1653630660000|2022-05-27 05:51:00|455.26|452.38|455.01|452.13|455.26|452.38|454.89|452.01|0
1653630670000|2022-05-27 05:51:10|455.14|452.26|455.26|452.38|455.26|452.38|455.14|452.26|0
1653630680000|2022-05-27 05:51:20|455.38|452.5|455.5|452.62|455.5|452.62|455.38|452.5|0
1653630690000|2022-05-27 05:51:30|455.75|452.87|455.99|453.11|455.99|453.11|455.75|452.87|0
1653630700000|2022-05-27 05:51:40|455.5|452.62|455.5|452.62|455.5|452.62|455.5|452.62|0
1653630710000|2022-05-27 05:51:50|455.26|452.38|455.01|452.13|455.26|452.38|455.01|452.13|0
1653630720000|2022-05-27 05:52:00|454.76|451.88|455.01|452.13|455.01|452.13|454.76|451.88|0
1653630730000|2022-05-27 05:52:10|455.14|452.26|455.14|452.26|455.26|452.38|455.14|452.26|0
1653630740000|2022-05-27 05:52:20|455.01|452.13|455.26|452.38|455.26|452.38|455.01|452.13|0
1653630750000|2022-05-27 05:52:30|455.5|452.62|455.75|452.87|455.75|452.87|455.5|452.62|0
1653630760000|2022-05-27 05:52:40|455.63|452.75|455.26|452.38|455.63|452.75|455.26|452.38|0
1653630780000|2022-05-27 05:53:00|455.5|452.62|455.5|452.62|455.5|452.62|455.5|452.62|0
1653630800000|2022-05-27 05:53:20|455.75|452.87|455.75|452.87|455.75|452.87|455.75|452.87|0
1653630820000|2022-05-27 05:53:40|455.5|452.62|455.75|452.87|455.75|452.87|455.5|452.62|0
1653630830000|2022-05-27 05:53:50|455.99|453.11|455.99|453.11|455.99|453.11|455.99|453.11|0
1653630840000|2022-05-27 05:54:00|455.75|452.87|455.75|452.87|455.75|452.87|455.75|452.87|0
1653630850000|2022-05-27 05:54:10|455.99|453.11|455.99|453.11|455.99|453.11|455.99|453.11|0
1653630860000|2022-05-27 05:54:20|455.87|452.99|455.99|453.11|455.99|453.11|455.87|452.99|0
1653630870000|2022-05-27 05:54:30|455.87|452.99|455.75|452.87|455.87|452.99|455.75|452.87|0
1653630880000|2022-05-27 05:54:40|455.87|452.99|456.24|453.36|456.24|453.36|455.87|452.99|0
1653630890000|2022-05-27 05:54:50|455.99|453.11|455.99|453.11|455.99|453.11|455.99|453.11|0
1653630900000|2022-05-27 05:55:00|456.24|453.36|456.24|453.36|456.24|453.36|456.24|453.36|0
1653630910000|2022-05-27 05:55:10|456.48|453.6|456.24|453.36|456.48|453.6|456.24|453.36|0
1653630920000|2022-05-27 05:55:20|456.12|453.24|455.99|453.11|456.24|453.36|455.99|453.11|0
1653630930000|2022-05-27 05:55:30|455.87|452.99|455.87|452.99|455.87|452.99|455.87|452.99|0
1653630940000|2022-05-27 05:55:40|455.5|452.62|455.5|452.62|455.5|452.62|455.5|452.62|0
1653630950000|2022-05-27 05:55:50|455.75|452.87|455.5|452.62|455.75|452.87|455.5|452.62|0
1653630960000|2022-05-27 05:56:00|455.75|452.87|455.99|453.11|455.99|453.11|455.75|452.87|0
1653630970000|2022-05-27 05:56:10|456.12|453.24|455.99|453.11|456.12|453.24|455.99|453.11|0
1653630980000|2022-05-27 05:56:20|456.24|453.36|456.37|453.49|456.48|453.6|456.24|453.36|0
1653630990000|2022-05-27 05:56:30|456.48|453.6|456.73|453.85|456.98|454.1|456.37|453.49|0
1653631000000|2022-05-27 05:56:40|456.61|453.73|456.73|453.85|456.73|453.85|456.61|453.73|0
1653631010000|2022-05-27 05:56:50|456.37|453.49|456.24|453.36|456.48|453.6|456.24|453.36|0
1653631020000|2022-05-27 05:57:00|455.99|453.11|455.75|452.87|455.99|453.11|455.75|452.87|0
1653631030000|2022-05-27 05:57:10|455.87|452.99|455.38|452.5|455.87|452.99|455.38|452.5|0
1653631040000|2022-05-27 05:57:20|455.25|452.37|455.99|453.11|455.99|453.11|455.25|452.37|0
1653631050000|2022-05-27 05:57:30|455.75|452.87|455.5|452.62|455.75|452.87|455.5|452.62|0
1653631060000|2022-05-27 05:57:40|455.63|452.75|455.5|452.62|455.75|452.87|455.5|452.62|0
1653631070000|2022-05-27 05:57:50|455.75|452.87|455.5|452.62|455.75|452.87|455.5|452.62|0
1653631080000|2022-05-27 05:58:00|455.63|452.75|455.5|452.62|455.63|452.75|455.5|452.62|0
1653631090000|2022-05-27 05:58:10|455.01|452.13|454.76|451.88|455.01|452.13|454.65|451.77|0
1653631120000|2022-05-27 05:58:40|455.01|452.13|454.76|451.88|455.01|452.13|454.76|451.88|0
1653631130000|2022-05-27 05:58:50|455.01|452.13|455.01|452.13|455.01|452.13|455.01|452.13|0
1653631140000|2022-05-27 05:59:00|454.89|452.01|454.27|451.39|454.89|452.01|454.27|451.39|0
1653631150000|2022-05-27 05:59:10|454.52|451.64|454.27|451.39|454.52|451.64|454.27|451.39|0
1653631170000|2022-05-27 05:59:30|454.03|451.15|453.42|450.54|454.03|451.15|453.42|450.54|0
1653631180000|2022-05-27 05:59:40|453.53|450.65|453.04|450.16|453.53|450.65|453.04|450.16|0
1653631190000|2022-05-27 05:59:50|453.17|450.29|452.8|449.92|453.29|450.41|452.8|449.92|0
1653631200000|2022-05-27 06:00:00|452.93|450.05|453.78|450.9|453.78|450.9|452.93|450.05|0
1653631210000|2022-05-27 06:00:10|453.53|450.65|454.03|451.15|454.03|451.15|453.53|450.65|0
1653631220000|2022-05-27 06:00:20|453.91|451.03|455.5|452.62|455.75|452.87|453.91|451.03|0
1653631230000|2022-05-27 06:00:30|455.75|452.87|455.5|452.62|455.75|452.87|455.5|452.62|0
1653631240000|2022-05-27 06:00:40|455.75|452.87|454.76|451.88|455.75|452.87|454.76|451.88|0
1653631250000|2022-05-27 06:00:50|454.52|451.64|454.27|451.39|454.52|451.64|454.03|451.15|0
1653631260000|2022-05-27 06:01:00|454.52|451.64|454.15|451.27|454.52|451.64|454.15|451.27|0
1653631270000|2022-05-27 06:01:10|454.52|451.64|454.52|451.64|454.52|451.64|454.4|451.52|0
1653631280000|2022-05-27 06:01:20|454.03|451.15|454.27|451.39|454.27|451.39|454.03|451.15|0
1653631290000|2022-05-27 06:01:30|454.15|451.27|453.53|450.65|454.15|451.27|453.53|450.65|0
1653631300000|2022-05-27 06:01:40|453.42|450.54|453.91|451.03|453.91|451.03|453.29|450.41|0
1653631310000|2022-05-27 06:01:50|453.42|450.54|453.29|450.41|453.53|450.65|453.29|450.41|0
1653631320000|2022-05-27 06:02:00|453.42|450.54|452.8|449.92|453.53|450.65|452.8|449.92|0
1653631330000|2022-05-27 06:02:10|452.55|449.67|453.29|450.41|453.29|450.41|452.55|449.67|0
1653631340000|2022-05-27 06:02:20|453.04|450.16|453.78|450.9|453.78|450.9|453.04|450.16|0
1653631350000|2022-05-27 06:02:30|454.27|451.39|454.52|451.64|454.52|451.64|454.27|451.39|0
1653631360000|2022-05-27 06:02:40|454.76|451.88|455.01|452.13|455.01|452.13|454.76|451.88|0
1653631370000|2022-05-27 06:02:50|454.52|451.64|454.4|451.52|454.52|451.64|454.27|451.39|0
1653631380000|2022-05-27 06:03:00|454.52|451.64|454.64|451.76|454.76|451.88|454.52|451.64|0
1653631390000|2022-05-27 06:03:10|454.76|451.88|454.52|451.64|454.76|451.88|454.52|451.64|0
1653631400000|2022-05-27 06:03:20|454.27|451.39|454.76|451.88|454.76|451.88|454.27|451.39|0
1653631410000|2022-05-27 06:03:30|455.01|452.13|454.64|451.76|455.01|452.13|454.64|451.76|0
1653631420000|2022-05-27 06:03:40|454.52|451.64|453.78|450.9|454.64|451.76|453.78|450.9|0
1653631430000|2022-05-27 06:03:50|453.66|450.78|453.53|450.65|453.66|450.78|453.53|450.65|0
1653631440000|2022-05-27 06:04:00|453.04|450.16|453.04|450.16|453.04|450.16|452.8|449.92|0
1653631450000|2022-05-27 06:04:10|452.68|449.8|453.04|450.16|453.04|450.16|452.68|449.8|0
1653631460000|2022-05-27 06:04:20|452.8|449.92|453.29|450.41|453.29|450.41|452.8|449.92|0
1653631470000|2022-05-27 06:04:30|453.53|450.65|453.42|450.54|453.53|450.65|453.42|450.54|0
1653631480000|2022-05-27 06:04:40|453.29|450.41|453.04|450.16|453.29|450.41|453.04|450.16|0
1653631500000|2022-05-27 06:05:00|452.8|449.92|452.68|449.8|452.8|449.92|452.68|449.8|0
1653631510000|2022-05-27 06:05:10|453.04|450.16|453.04|450.16|453.04|450.16|452.8|449.92|0
1653631520000|2022-05-27 06:05:20|452.92|450.04|452.8|449.92|452.92|450.04|452.8|449.92|0
1653631530000|2022-05-27 06:05:30|453.04|450.16|453.29|450.41|453.29|450.41|453.04|450.16|0
1653631540000|2022-05-27 06:05:40|453.53|450.65|453.53|450.65|453.53|450.65|453.53|450.65|0
1653631560000|2022-05-27 06:06:00|454.02|451.14|454.27|451.39|454.27|451.39|454.02|451.14|0
1653631570000|2022-05-27 06:06:10|454.52|451.64|454.52|451.64|454.52|451.64|454.52|451.64|0
1653631580000|2022-05-27 06:06:20|454.02|451.14|454.76|451.88|454.76|451.88|454.02|451.14|0
1653631590000|2022-05-27 06:06:30|454.52|451.64|454.52|451.64|454.52|451.64|454.52|451.64|0
1653631600000|2022-05-27 06:06:40|454.27|451.39|454.02|451.14|454.27|451.39|454.02|451.14|0
1653631610000|2022-05-27 06:06:50|453.91|451.03|453.78|450.9|454.02|451.14|453.78|450.9|0
1653631620000|2022-05-27 06:07:00|453.91|451.03|454.4|451.52|454.4|451.52|453.91|451.03|0
1653631630000|2022-05-27 06:07:10|454.27|451.39|454.52|451.64|454.52|451.64|454.27|451.39|0
1653631640000|2022-05-27 06:07:20|454.76|451.88|454.76|451.88|454.76|451.88|454.76|451.88|0
1653631650000|2022-05-27 06:07:30|455.14|452.26|455.01|452.13|455.14|452.26|455.01|452.13|0
1653631670000|2022-05-27 06:07:50|454.76|451.88|454.76|451.88|454.76|451.88|454.76|451.88|0
1653631680000|2022-05-27 06:08:00|455.01|452.13|455.25|452.37|455.25|452.37|455.01|452.13|0
1653631690000|2022-05-27 06:08:10|455.5|452.62|456.12|453.24|456.73|453.85|455.5|452.62|0
1653631700000|2022-05-27 06:08:20|456.24|453.36|456.24|453.36|456.36|453.48|456.24|453.36|0
1653631710000|2022-05-27 06:08:30|456.48|453.6|456.97|454.09|456.97|454.09|456.48|453.6|0
1653631720000|2022-05-27 06:08:40|457.22|454.34|457.22|454.34|457.22|454.34|457.1|454.22|0
1653631730000|2022-05-27 06:08:50|457.1|454.22|456.73|453.85|457.22|454.34|456.73|453.85|0
1653631740000|2022-05-27 06:09:00|456.97|454.09|456.86|453.98|456.97|454.09|456.86|453.98|0
1653631750000|2022-05-27 06:09:10|456.73|453.85|456.48|453.6|456.73|453.85|456.48|453.6|0
1653631760000|2022-05-27 06:09:20|456.24|453.36|455.99|453.11|456.24|453.36|455.99|453.11|0
1653631770000|2022-05-27 06:09:30|456.12|453.24|455.99|453.11|456.12|453.24|455.99|453.11|0
1653631780000|2022-05-27 06:09:40|456.24|453.36|456.24|453.36|456.36|453.48|456.24|453.36|0
1653631790000|2022-05-27 06:09:50|456.12|453.24|455.99|453.11|456.12|453.24|455.99|453.11|0
1653631800000|2022-05-27 06:10:00|455.74|452.86|455.74|452.86|455.74|452.86|455.74|452.86|0
1653631810000|2022-05-27 06:10:10|455.63|452.75|455.74|452.86|455.74|452.86|455.63|452.75|0
1653631820000|2022-05-27 06:10:20|455.63|452.75|455.74|452.86|455.74|452.86|455.5|452.62|0
1653631830000|2022-05-27 06:10:30|455.63|452.75|455.74|452.86|455.74|452.86|455.63|452.75|0
1653631840000|2022-05-27 06:10:40|456.24|453.36|456.24|453.36|456.24|453.36|456.24|453.36|0
1653631850000|2022-05-27 06:10:50|455.99|453.11|455.99|453.11|455.99|453.11|455.99|453.11|0
1653631860000|2022-05-27 06:11:00|455.74|452.86|455.5|452.62|455.74|452.86|455.5|452.62|0
1653631870000|2022-05-27 06:11:10|455.38|452.5|455.13|452.25|455.38|452.5|455.13|452.25|0
1653631880000|2022-05-27 06:11:20|455.25|452.37|455.13|452.25|455.25|452.37|455.13|452.25|0
1653631890000|2022-05-27 06:11:30|454.52|451.64|454.52|451.64|454.52|451.64|454.52|451.64|0
1653631900000|2022-05-27 06:11:40|454.76|451.88|454.76|451.88|454.76|451.88|454.76|451.88|0
1653631910000|2022-05-27 06:11:50|454.89|452.01|454.4|451.52|454.89|452.01|454.4|451.52|0
1653631920000|2022-05-27 06:12:00|453.91|451.03|453.78|450.9|454.02|451.14|453.78|450.9|0
1653631930000|2022-05-27 06:12:10|453.91|451.03|453.78|450.9|453.91|451.03|453.78|450.9|0
1653631950000|2022-05-27 06:12:30|453.29|450.41|453.53|450.65|453.53|450.65|453.29|450.41|0
1653631960000|2022-05-27 06:12:40|453.78|450.9|453.78|450.9|453.78|450.9|453.78|450.9|0
1653631970000|2022-05-27 06:12:50|453.53|450.65|453.53|450.65|453.53|450.65|453.53|450.65|0
1653631980000|2022-05-27 06:13:00|453.41|450.53|453.66|450.78|453.66|450.78|453.41|450.53|0
1653631990000|2022-05-27 06:13:10|453.78|450.9|453.78|450.9|454.02|451.14|453.78|450.9|0
1653632000000|2022-05-27 06:13:20|454.02|451.14|454.52|451.64|454.52|451.64|454.02|451.14|0
1653632010000|2022-05-27 06:13:30|454.76|451.88|454.76|451.88|454.76|451.88|454.52|451.64|0
1653632020000|2022-05-27 06:13:40|455.01|452.13|455.25|452.37|455.25|452.37|454.76|451.88|0
1653632030000|2022-05-27 06:13:50|455.38|452.5|455.13|452.25|455.38|452.5|455.13|452.25|0
1653632040000|2022-05-27 06:14:00|455.25|452.37|455.13|452.25|455.25|452.37|455.13|452.25|0
1653632050000|2022-05-27 06:14:10|454.64|451.76|454.76|451.88|454.89|452.01|454.64|451.76|0
1653632060000|2022-05-27 06:14:20|454.89|452.01|454.76|451.88|454.89|452.01|454.76|451.88|0
1653632070000|2022-05-27 06:14:30|455.01|452.13|455.01|452.13|455.01|452.13|454.76|451.88|0
1653632080000|2022-05-27 06:14:40|454.52|451.64|454.52|451.64|454.52|451.64|454.52|451.64|0
1653632090000|2022-05-27 06:14:50|454.02|451.14|454.02|451.14|454.02|451.14|454.02|451.14|0
1653632100000|2022-05-27 06:15:00|454.27|451.39|454.15|451.27|454.27|451.39|454.15|451.27|0
1653632110000|2022-05-27 06:15:10|454.02|451.14|454.15|451.27|454.27|451.39|454.02|451.14|0
1653632120000|2022-05-27 06:15:20|454.27|451.39|454.15|451.27|454.27|451.39|454.15|451.27|0
1653632130000|2022-05-27 06:15:30|454.02|451.14|453.78|450.9|454.02|451.14|453.78|450.9|0
1653632140000|2022-05-27 06:15:40|453.91|451.03|453.78|450.9|454.02|451.14|453.78|450.9|0
1653632150000|2022-05-27 06:15:50|453.66|450.78|453.66|450.78|453.66|450.78|453.66|450.78|0
1653632160000|2022-05-27 06:16:00|453.78|450.9|453.66|450.78|453.78|450.9|453.66|450.78|0
1653632170000|2022-05-27 06:16:10|453.78|450.9|453.53|450.65|453.78|450.9|453.41|450.53|0
1653632180000|2022-05-27 06:16:20|453.41|450.53|453.41|450.53|453.41|450.53|453.41|450.53|0
1653632190000|2022-05-27 06:16:30|453.29|450.41|453.04|450.16|453.29|450.41|453.04|450.16|0
1653632200000|2022-05-27 06:16:40|452.55|449.67|452.79|449.91|452.92|450.04|452.55|449.67|0
1653632210000|2022-05-27 06:16:50|452.55|449.67|452.55|449.67|452.79|449.91|452.55|449.67|0
1653632220000|2022-05-27 06:17:00|452.68|449.8|453.04|450.16|453.17|450.29|452.68|449.8|0
1653632230000|2022-05-27 06:17:10|452.79|449.91|452.55|449.67|452.79|449.91|452.55|449.67|0
1653632240000|2022-05-27 06:17:20|452.68|449.8|452.68|449.8|452.68|449.8|452.68|449.8|0
1653632250000|2022-05-27 06:17:30|452.79|449.91|452.55|449.67|452.79|449.91|452.55|449.67|0
1653632260000|2022-05-27 06:17:40|452.68|449.8|453.04|450.16|453.04|450.16|452.68|449.8|0
1653632270000|2022-05-27 06:17:50|453.29|450.41|453.29|450.41|453.29|450.41|453.04|450.16|0
1653632280000|2022-05-27 06:18:00|453.53|450.65|453.53|450.65|453.78|450.9|453.53|450.65|0
1653632290000|2022-05-27 06:18:10|453.41|450.53|453.78|450.9|453.78|450.9|453.41|450.53|0
1653632300000|2022-05-27 06:18:20|453.91|451.03|454.02|451.14|454.02|451.14|453.91|451.03|0
1653632310000|2022-05-27 06:18:30|454.27|451.39|454.02|451.14|454.27|451.39|454.02|451.14|0
1653632320000|2022-05-27 06:18:40|453.91|451.03|454.02|451.14|454.02|451.14|453.91|451.03|0
1653632330000|2022-05-27 06:18:50|454.15|451.27|453.91|451.03|454.27|451.39|453.91|451.03|0
1653632340000|2022-05-27 06:19:00|453.78|450.9|453.78|450.9|453.78|450.9|453.78|450.9|0
1653632350000|2022-05-27 06:19:10|454.51|451.63|454.51|451.63|454.51|451.63|454.51|451.63|0
1653632360000|2022-05-27 06:19:20|454.02|451.14|454.15|451.27|454.15|451.27|454.02|451.14|0
1653632370000|2022-05-27 06:19:30|454.02|451.14|454.02|451.14|454.02|451.14|454.02|451.14|0
1653632380000|2022-05-27 06:19:40|453.78|450.9|453.9|451.02|453.9|451.02|453.78|450.9|0
1653632390000|2022-05-27 06:19:50|454.02|451.14|454.27|451.39|454.27|451.39|454.02|451.14|0
1653632400000|2022-05-27 06:20:00|454.51|451.63|454.02|451.14|454.51|451.63|454.02|451.14|0
1653632410000|2022-05-27 06:20:10|454.27|451.39|454.02|451.14|454.27|451.39|454.02|451.14|0
1653632420000|2022-05-27 06:20:20|454.15|451.27|454.02|451.14|454.15|451.27|454.02|451.14|0
1653632430000|2022-05-27 06:20:30|454.15|451.27|454.02|451.14|454.15|451.27|454.02|451.14|0
1653632440000|2022-05-27 06:20:40|454.27|451.39|454.76|451.88|454.76|451.88|454.27|451.39|0
1653632450000|2022-05-27 06:20:50|454.27|451.39|454.27|451.39|454.27|451.39|454.27|451.39|0
1653632460000|2022-05-27 06:21:00|454.51|451.63|454.64|451.76|454.64|451.76|454.51|451.63|0
1653632470000|2022-05-27 06:21:10|454.51|451.63|454.64|451.76|454.64|451.76|454.51|451.63|0
1653632480000|2022-05-27 06:21:20|454.51|451.63|453.9|451.02|454.51|451.63|453.9|451.02|0
1653632490000|2022-05-27 06:21:30|454.02|451.14|453.66|450.78|454.02|451.14|453.66|450.78|0
1653632500000|2022-05-27 06:21:40|453.17|450.29|452.79|449.91|453.29|450.41|452.79|449.91|0
1653632510000|2022-05-27 06:21:50|453.04|450.16|453.29|450.41|453.29|450.41|453.04|450.16|0
1653632520000|2022-05-27 06:22:00|453.04|450.16|453.04|450.16|453.04|450.16|453.04|450.16|0
1653632530000|2022-05-27 06:22:10|453.29|450.41|454.02|451.14|454.02|451.14|453.29|450.41|0
1653632540000|2022-05-27 06:22:20|453.78|450.9|454.02|451.14|454.02|451.14|453.78|450.9|0
1653632550000|2022-05-27 06:22:30|454.15|451.27|454.27|451.39|454.4|451.52|454.15|451.27|0
1653632560000|2022-05-27 06:22:40|454.4|451.52|454.27|451.39|454.51|451.63|454.27|451.39|0
1653632570000|2022-05-27 06:22:50|454.15|451.27|454.15|451.27|454.15|451.27|454.02|451.14|0
1653632580000|2022-05-27 06:23:00|454.02|451.14|454.27|451.39|454.27|451.39|454.02|451.14|0
1653632590000|2022-05-27 06:23:10|454.15|451.27|454.27|451.39|454.27|451.39|454.15|451.27|0
1653632600000|2022-05-27 06:23:20|454.64|451.76|454.51|451.63|454.64|451.76|454.51|451.63|0
1653632610000|2022-05-27 06:23:30|454.64|451.76|454.64|451.76|454.76|451.88|454.64|451.76|0
1653632620000|2022-05-27 06:23:40|454.76|451.88|454.76|451.88|454.76|451.88|454.76|451.88|0
1653632630000|2022-05-27 06:23:50|455.01|452.13|455.01|452.13|455.01|452.13|455.01|452.13|0
1653632640000|2022-05-27 06:24:00|454.76|451.88|455.01|452.13|455.01|452.13|454.76|451.88|0
1653632650000|2022-05-27 06:24:10|454.51|451.63|454.51|451.63|454.51|451.63|454.27|451.39|0
1653632660000|2022-05-27 06:24:20|454.76|451.88|454.89|452.01|454.89|452.01|454.76|451.88|0
1653632670000|2022-05-27 06:24:30|454.76|451.88|454.51|451.63|454.76|451.88|454.51|451.63|0
1653632680000|2022-05-27 06:24:40|454.64|451.76|454.64|451.76|454.64|451.76|454.64|451.76|0
1653632690000|2022-05-27 06:24:50|454.76|451.88|454.51|451.63|454.76|451.88|454.51|451.63|0
1653632700000|2022-05-27 06:25:00|454.4|451.52|454.76|451.88|455.01|452.13|454.4|451.52|0
1653632710000|2022-05-27 06:25:10|454.51|451.63|454.76|451.88|454.76|451.88|454.51|451.63|0
1653632720000|2022-05-27 06:25:20|455.01|452.13|455.01|452.13|455.01|452.13|455.01|452.13|0
1653632730000|2022-05-27 06:25:30|455.25|452.37|455.74|452.86|455.74|452.86|455.25|452.37|0
1653632740000|2022-05-27 06:25:40|456.23|453.35|456.73|453.85|456.73|453.85|456.23|453.35|0
1653632750000|2022-05-27 06:25:50|456.61|453.73|456.23|453.35|456.73|453.85|456.23|453.35|0
1653632760000|2022-05-27 06:26:00|456.12|453.24|456.12|453.24|456.12|453.24|456.12|453.24|0
1653632770000|2022-05-27 06:26:10|455.99|453.11|455.74|452.86|455.99|453.11|455.74|452.86|0
1653632780000|2022-05-27 06:26:20|455.5|452.62|455.5|452.62|455.5|452.62|455.5|452.62|0
1653632800000|2022-05-27 06:26:40|455.25|452.37|455.38|452.5|455.38|452.5|455.25|452.37|0
1653632810000|2022-05-27 06:26:50|455.5|452.62|455.38|452.5|455.5|452.62|455.25|452.37|0
1653632820000|2022-05-27 06:27:00|455|452.12|455|452.12|455.13|452.25|455|452.12|0
1653632830000|2022-05-27 06:27:10|454.76|451.88|455|452.12|455|452.12|454.76|451.88|0
1653632840000|2022-05-27 06:27:20|455.25|452.37|455.25|452.37|455.25|452.37|455.25|452.37|0
1653632850000|2022-05-27 06:27:30|455.13|452.25|455.25|452.37|455.25|452.37|455.13|452.25|0
1653632860000|2022-05-27 06:27:40|455.13|452.25|455|452.12|455.25|452.37|455|452.12|0
1653632870000|2022-05-27 06:27:50|455.25|452.37|455.25|452.37|455.25|452.37|454.64|451.76|0
1653632880000|2022-05-27 06:28:00|455.13|452.25|455|452.12|455.13|452.25|454.76|451.88|0
1653632890000|2022-05-27 06:28:10|455.25|452.37|455.25|452.37|455.25|452.37|455.25|452.37|0
1653632900000|2022-05-27 06:28:20|455|452.12|454.76|451.88|455|452.12|454.76|451.88|0
1653632910000|2022-05-27 06:28:30|454.51|451.63|454.76|451.88|454.76|451.88|454.51|451.63|0
1653632920000|2022-05-27 06:28:40|454.51|451.63|454.27|451.39|454.51|451.63|454.27|451.39|0
1653632940000|2022-05-27 06:29:00|454.02|451.14|453.78|450.9|454.02|451.14|453.78|450.9|0
1653632950000|2022-05-27 06:29:10|453.53|450.65|453.28|450.4|453.53|450.65|453.28|450.4|0
1653632960000|2022-05-27 06:29:20|453.53|450.65|453.53|450.65|453.53|450.65|453.53|450.65|0
1653632980000|2022-05-27 06:29:40|453.41|450.53|453.28|450.4|453.53|450.65|453.28|450.4|0
1653633000000|2022-05-27 06:30:00|453.53|450.65|453.53|450.65|453.78|450.9|453.53|450.65|0
1653633010000|2022-05-27 06:30:10|453.41|450.53|453.53|450.65|453.53|450.65|453.28|450.4|0
1653633020000|2022-05-27 06:30:20|453.41|450.53|453.53|450.65|453.53|450.65|453.41|450.53|0
1653633030000|2022-05-27 06:30:30|453.78|450.9|453.66|450.78|453.78|450.9|453.53|450.65|0
1653633040000|2022-05-27 06:30:40|453.78|450.9|453.78|450.9|453.78|450.9|453.78|450.9|0
1653633050000|2022-05-27 06:30:50|454.02|451.14|454.02|451.14|454.02|451.14|453.9|451.02|0
1653633060000|2022-05-27 06:31:00|453.78|450.9|454.27|451.39|454.27|451.39|453.78|450.9|0
1653633070000|2022-05-27 06:31:10|454.39|451.51|454.27|451.39|454.51|451.63|454.27|451.39|0
1653633080000|2022-05-27 06:31:20|454.39|451.51|454.15|451.27|454.39|451.51|454.02|451.14|0
1653633090000|2022-05-27 06:31:30|454.27|451.39|454.27|451.39|454.27|451.39|454.27|451.39|0
1653633100000|2022-05-27 06:31:40|454.02|451.14|454.02|451.14|454.27|451.39|454.02|451.14|0
1653633110000|2022-05-27 06:31:50|454.15|451.27|454.27|451.39|454.27|451.39|454.15|451.27|0
1653633130000|2022-05-27 06:32:10|454.39|451.51|454.51|451.63|454.51|451.63|454.39|451.51|0
1653633140000|2022-05-27 06:32:20|454.39|451.51|454.27|451.39|454.39|451.51|454.27|451.39|0
1653633150000|2022-05-27 06:32:30|454.51|451.63|454.27|451.39|454.51|451.63|454.27|451.39|0
1653633160000|2022-05-27 06:32:40|454.51|451.63|454.51|451.63|454.51|451.63|454.51|451.63|0
1653633170000|2022-05-27 06:32:50|454.76|451.88|454.76|451.88|454.76|451.88|454.51|451.63|0
1653633180000|2022-05-27 06:33:00|454.51|451.63|455.25|452.37|455.25|452.37|454.51|451.63|0
1653633190000|2022-05-27 06:33:10|455|452.12|455.25|452.37|455.25|452.37|455|452.12|0
1653633200000|2022-05-27 06:33:20|455.13|452.25|455.25|452.37|455.25|452.37|455.13|452.25|0
1653633210000|2022-05-27 06:33:30|455|452.12|455.25|452.37|455.25|452.37|455|452.12|0
1653633220000|2022-05-27 06:33:40|455|452.12|454.76|451.88|455|452.12|454.76|451.88|0
1653633230000|2022-05-27 06:33:50|454.51|451.63|454.15|451.27|454.51|451.63|454.15|451.27|0
1653633240000|2022-05-27 06:34:00|454.27|451.39|454.27|451.39|454.27|451.39|454.27|451.39|0
1653633250000|2022-05-27 06:34:10|454.02|451.14|453.78|450.9|454.02|451.14|453.78|450.9|0
1653633260000|2022-05-27 06:34:20|453.66|450.78|453.53|450.65|453.66|450.78|453.53|450.65|0
1653633270000|2022-05-27 06:34:30|453.78|450.9|453.78|450.9|453.78|450.9|453.78|450.9|0
1653633280000|2022-05-27 06:34:40|453.53|450.65|453.41|450.53|453.53|450.65|453.41|450.53|0
1653633290000|2022-05-27 06:34:50|453.53|450.65|453.53|450.65|453.53|450.65|453.28|450.4|0
1653633300000|2022-05-27 06:35:00|453.41|450.53|453.28|450.4|453.41|450.53|453.28|450.4|0
1653633310000|2022-05-27 06:35:10|452.79|449.91|453.28|450.4|453.53|450.65|452.79|449.91|0
1653633320000|2022-05-27 06:35:20|453.17|450.29|453.04|450.16|453.17|450.29|453.04|450.16|0
1653633330000|2022-05-27 06:35:30|453.17|450.29|453.41|450.53|453.41|450.53|453.17|450.29|0
1653633340000|2022-05-27 06:35:40|453.53|450.65|453.66|450.78|453.78|450.9|453.53|450.65|0
1653633350000|2022-05-27 06:35:50|453.78|450.9|454.02|451.14|454.02|451.14|453.77|450.89|0
1653633360000|2022-05-27 06:36:00|453.77|450.89|453.77|450.89|453.77|450.89|453.77|450.89|0
1653633370000|2022-05-27 06:36:10|453.28|450.4|453.53|450.65|453.53|450.65|453.28|450.4|0
1653633380000|2022-05-27 06:36:20|453.28|450.4|453.28|450.4|453.28|450.4|453.28|450.4|0
1653633390000|2022-05-27 06:36:30|453.04|450.16|453.04|450.16|453.04|450.16|453.04|450.16|0
1653633400000|2022-05-27 06:36:40|452.79|449.91|453.04|450.16|453.04|450.16|452.79|449.91|0
1653633410000|2022-05-27 06:36:50|453.17|450.29|453.53|450.65|453.53|450.65|453.17|450.29|0
1653633420000|2022-05-27 06:37:00|453.77|450.89|453.53|450.65|453.77|450.89|453.53|450.65|0
1653633430000|2022-05-27 06:37:10|453.28|450.4|453.04|450.16|453.28|450.4|453.04|450.16|0
1653633440000|2022-05-27 06:37:20|452.79|449.91|453.17|450.29|453.28|450.4|452.79|449.91|0
1653633450000|2022-05-27 06:37:30|453.04|450.16|453.53|450.65|453.53|450.65|452.79|449.91|0
1653633460000|2022-05-27 06:37:40|453.04|450.16|453.04|450.16|453.04|450.16|453.04|450.16|0
1653633470000|2022-05-27 06:37:50|453.28|450.4|453.17|450.29|453.28|450.4|453.17|450.29|0
1653633480000|2022-05-27 06:38:00|453.28|450.4|453.04|450.16|453.28|450.4|453.04|450.16|0
1653633490000|2022-05-27 06:38:10|453.28|450.4|453.04|450.16|453.28|450.4|453.04|450.16|0
1653633500000|2022-05-27 06:38:20|452.92|450.04|452.79|449.91|452.92|450.04|452.79|449.91|0
1653633510000|2022-05-27 06:38:30|453.04|450.16|453.04|450.16|453.17|450.29|453.04|450.16|0
1653633520000|2022-05-27 06:38:40|453.28|450.4|453.53|450.65|453.53|450.65|453.28|450.4|0
1653633530000|2022-05-27 06:38:50|453.28|450.4|453.28|450.4|453.28|450.4|453.28|450.4|0
1653633540000|2022-05-27 06:39:00|453.41|450.53|453.53|450.65|453.53|450.65|453.41|450.53|0
1653633550000|2022-05-27 06:39:10|453.66|450.78|453.77|450.89|453.77|450.89|453.66|450.78|0
1653633560000|2022-05-27 06:39:20|454.02|451.14|454.02|451.14|454.02|451.14|453.77|450.89|0
1653633570000|2022-05-27 06:39:30|453.9|451.02|453.77|450.89|453.9|451.02|453.77|450.89|0
1653633580000|2022-05-27 06:39:40|453.53|450.65|453.9|451.02|454.02|451.14|453.53|450.65|0
1653633590000|2022-05-27 06:39:50|454.02|451.14|454.02|451.14|454.02|451.14|454.02|451.14|0
1653633600000|2022-05-27 06:40:00|453.9|451.02|454.02|451.14|454.02|451.14|453.9|451.02|0
1653633610000|2022-05-27 06:40:10|454.27|451.39|454.27|451.39|454.27|451.39|454.27|451.39|0
1653633620000|2022-05-27 06:40:20|454.51|451.63|454.27|451.39|454.51|451.63|454.27|451.39|0
1653633630000|2022-05-27 06:40:30|454.51|451.63|454.27|451.39|454.51|451.63|454.27|451.39|0
1653633640000|2022-05-27 06:40:40|454.51|451.63|454.51|451.63|454.51|451.63|454.51|451.63|0
1653633650000|2022-05-27 06:40:50|454.39|451.51|454.27|451.39|454.39|451.51|454.27|451.39|0
1653633660000|2022-05-27 06:41:00|454.76|451.88|455|452.12|455|452.12|454.76|451.88|0
1653633670000|2022-05-27 06:41:10|455.25|452.37|455.25|452.37|455.25|452.37|455.25|452.37|0
1653633680000|2022-05-27 06:41:20|455|452.12|455|452.12|455|452.12|455|452.12|0
1653633720000|2022-05-27 06:42:00|455.25|452.37|455|452.12|455.25|452.37|455|452.12|0
1653633730000|2022-05-27 06:42:10|454.76|451.88|454.76|451.88|454.76|451.88|454.51|451.63|0
1653633740000|2022-05-27 06:42:20|455|452.12|455.13|452.25|455.13|452.25|455|452.12|0
1653633750000|2022-05-27 06:42:30|455|452.12|455.25|452.37|455.25|452.37|455|452.12|0
1653633760000|2022-05-27 06:42:40|455.49|452.61|455.49|452.61|455.49|452.61|455.49|452.61|0
1653633770000|2022-05-27 06:42:50|455.25|452.37|455.25|452.37|455.25|452.37|455.25|452.37|0
1653633780000|2022-05-27 06:43:00|455|452.12|454.51|451.63|455|452.12|454.51|451.63|0
1653633790000|2022-05-27 06:43:10|454.27|451.39|454.27|451.39|454.27|451.39|454.27|451.39|0
1653633800000|2022-05-27 06:43:20|454.51|451.63|454.51|451.63|454.64|451.76|454.51|451.63|0
1653633810000|2022-05-27 06:43:30|454.64|451.76|454.88|452|454.88|452|454.64|451.76|0
1653633820000|2022-05-27 06:43:40|454.76|451.88|454.76|451.88|454.88|452|454.76|451.88|0
1653633830000|2022-05-27 06:43:50|454.51|451.63|454.51|451.63|454.51|451.63|454.51|451.63|0
1653633840000|2022-05-27 06:44:00|454.27|451.39|454.02|451.14|454.27|451.39|454.02|451.14|0
1653633850000|2022-05-27 06:44:10|453.77|450.89|453.77|450.89|453.77|450.89|453.77|450.89|0
1653633860000|2022-05-27 06:44:20|454.27|451.39|453.77|450.89|454.27|451.39|453.77|450.89|0
1653633870000|2022-05-27 06:44:30|453.53|450.65|453.28|450.4|453.77|450.89|453.28|450.4|0
1653633880000|2022-05-27 06:44:40|453.41|450.53|453.53|450.65|453.77|450.89|453.41|450.53|0
1653633890000|2022-05-27 06:44:50|453.66|450.78|453.53|450.65|453.66|450.78|453.53|450.65|0
1653633900000|2022-05-27 06:45:00|453.41|450.53|453.77|450.89|453.77|450.89|453.41|450.53|0
1653633910000|2022-05-27 06:45:10|453.53|450.65|453.53|450.65|453.77|450.89|453.53|450.65|0
1653633920000|2022-05-27 06:45:20|453.28|450.4|453.53|450.65|453.53|450.65|453.28|450.4|0
1653633930000|2022-05-27 06:45:30|453.28|450.4|453.28|450.4|453.28|450.4|453.28|450.4|0
1653633940000|2022-05-27 06:45:40|453.41|450.53|453.28|450.4|453.41|450.53|453.04|450.16|0
1653633960000|2022-05-27 06:46:00|453.41|450.53|453.28|450.4|453.53|450.65|453.04|450.16|0
1653633970000|2022-05-27 06:46:10|453.53|450.65|453.53|450.65|453.53|450.65|453.41|450.53|0
1653633980000|2022-05-27 06:46:20|453.28|450.4|453.28|450.4|453.41|450.53|453.28|450.4|0
1653633990000|2022-05-27 06:46:30|453.04|450.16|452.79|449.91|453.04|450.16|452.79|449.91|0
1653634000000|2022-05-27 06:46:40|452.55|449.67|452.55|449.67|452.67|449.79|452.55|449.67|0
1653634020000|2022-05-27 06:47:00|452.3|449.42|451.81|448.93|452.3|449.42|451.81|448.93|0
1653634030000|2022-05-27 06:47:10|452.05|449.17|452.05|449.17|452.05|449.17|452.05|449.17|0
1653634040000|2022-05-27 06:47:20|452.3|449.42|452.54|449.66|452.54|449.66|452.3|449.42|0
1653634050000|2022-05-27 06:47:30|452.3|449.42|452.05|449.17|452.3|449.42|452.05|449.17|0
1653634060000|2022-05-27 06:47:40|452.3|449.42|452.3|449.42|452.3|449.42|452.3|449.42|0
1653634070000|2022-05-27 06:47:50|452.18|449.3|452.3|449.42|452.3|449.42|452.18|449.3|0
1653634080000|2022-05-27 06:48:00|452.54|449.66|452.54|449.66|452.79|449.91|452.54|449.66|0
1653634090000|2022-05-27 06:48:10|452.3|449.42|452.54|449.66|452.54|449.66|452.3|449.42|0
1653634110000|2022-05-27 06:48:30|452.79|449.91|452.79|449.91|452.79|449.91|452.79|449.91|0
1653634120000|2022-05-27 06:48:40|453.04|450.16|453.04|450.16|453.04|450.16|453.04|450.16|0
1653634130000|2022-05-27 06:48:50|452.92|450.04|453.04|450.16|453.04|450.16|452.92|450.04|0
1653634150000|2022-05-27 06:49:10|452.54|449.66|452.79|449.91|452.79|449.91|452.54|449.66|0
1653634160000|2022-05-27 06:49:20|452.54|449.66|452.79|449.91|452.79|449.91|452.54|449.66|0
1653634170000|2022-05-27 06:49:30|453.04|450.16|453.04|450.16|453.28|450.4|453.04|450.16|0
1653634200000|2022-05-27 06:50:00|453.16|450.28|453.04|450.16|453.16|450.28|453.04|450.16|0
1653634210000|2022-05-27 06:50:10|452.79|449.91|452.54|449.66|452.79|449.91|452.54|449.66|0
1653634220000|2022-05-27 06:50:20|452.79|449.91|452.18|449.3|452.79|449.91|452.18|449.3|0
1653634230000|2022-05-27 06:50:30|452.05|449.17|451.81|448.93|452.05|449.17|451.81|448.93|0
1653634240000|2022-05-27 06:50:40|451.56|448.68|451.56|448.68|451.56|448.68|451.56|448.68|0
1653634250000|2022-05-27 06:50:50|451.44|448.56|451.56|448.68|451.56|448.68|451.44|448.56|0
1653634260000|2022-05-27 06:51:00|451.44|448.56|451.56|448.68|451.69|448.81|451.44|448.56|0
1653634270000|2022-05-27 06:51:10|451.44|448.56|451.44|448.56|451.56|448.68|451.44|448.56|0
1653634280000|2022-05-27 06:51:20|451.32|448.44|451.32|448.44|451.32|448.44|451.32|448.44|0
1653634290000|2022-05-27 06:51:30|451.2|448.32|451.07|448.19|451.2|448.32|451.07|448.19|0
1653634300000|2022-05-27 06:51:40|450.83|447.95|450.58|447.7|450.83|447.95|450.58|447.7|0
1653634310000|2022-05-27 06:51:50|450.71|447.83|450.83|447.95|450.83|447.95|450.71|447.83|0
1653634320000|2022-05-27 06:52:00|450.71|447.83|450.83|447.95|450.83|447.95|450.71|447.83|0
1653634330000|2022-05-27 06:52:10|450.33|447.45|450.33|447.45|450.33|447.45|450.33|447.45|0
1653634340000|2022-05-27 06:52:20|450.09|447.21|450.33|447.45|450.33|447.45|450.09|447.21|0
1653634350000|2022-05-27 06:52:30|450.58|447.7|450.58|447.7|450.58|447.7|450.58|447.7|0
1653634360000|2022-05-27 06:52:40|450.71|447.83|450.83|447.95|450.83|447.95|450.71|447.83|0
1653634370000|2022-05-27 06:52:50|451.07|448.19|449.84|446.96|451.07|448.19|449.84|446.96|0
1653634380000|2022-05-27 06:53:00|449.6|446.72|449.35|446.47|449.6|446.72|449.35|446.47|0
1653634390000|2022-05-27 06:53:10|448.99|446.11|449.11|446.23|449.11|446.23|448.99|446.11|0
1653634400000|2022-05-27 06:53:20|449.35|446.47|449.35|446.47|449.35|446.47|449.35|446.47|0
1653634410000|2022-05-27 06:53:30|449.6|446.72|449.6|446.72|449.84|446.96|449.6|446.72|0
1653634420000|2022-05-27 06:53:40|449.72|446.84|449.84|446.96|449.84|446.96|449.72|446.84|0
1653634430000|2022-05-27 06:53:50|449.6|446.72|449.6|446.72|449.6|446.72|449.6|446.72|0
1653634440000|2022-05-27 06:54:00|449.48|446.6|449.35|446.47|449.48|446.6|449.35|446.47|0
1653634450000|2022-05-27 06:54:10|448.86|445.98|448.86|445.98|448.86|445.98|448.86|445.98|0
1653634460000|2022-05-27 06:54:20|448.74|445.86|448.86|445.98|448.86|445.98|448.74|445.86|0
1653634470000|2022-05-27 06:54:30|448.62|445.74|448.37|445.49|448.62|445.74|448.37|445.49|0
1653634480000|2022-05-27 06:54:40|448.62|445.74|448.62|445.74|448.62|445.74|448.5|445.62|0
1653634490000|2022-05-27 06:54:50|448.37|445.49|448.12|445.24|448.37|445.49|448.12|445.24|0
1653634500000|2022-05-27 06:55:00|447.88|445|447.39|444.51|447.88|445|447.39|444.51|0
1653634510000|2022-05-27 06:55:10|447.63|444.75|448.12|445.24|448.12|445.24|447.63|444.75|0
1653634520000|2022-05-27 06:55:20|448.37|445.49|448.12|445.24|448.37|445.49|448.12|445.24|0
1653634530000|2022-05-27 06:55:30|447.88|445|447.88|445|447.88|445|447.88|445|0
1653634540000|2022-05-27 06:55:40|448.12|445.24|448.12|445.24|448.12|445.24|448.01|445.13|0
1653634550000|2022-05-27 06:55:50|448.37|445.49|448.37|445.49|448.37|445.49|448.25|445.37|0
1653634560000|2022-05-27 06:56:00|448.5|445.62|448.62|445.74|448.62|445.74|448.5|445.62|0
1653634570000|2022-05-27 06:56:10|448.37|445.49|448.86|445.98|448.86|445.98|448.37|445.49|0
1653634590000|2022-05-27 06:56:30|448.62|445.74|447.63|444.75|448.62|445.74|447.63|444.75|0
1653634600000|2022-05-27 06:56:40|446.9|444.02|446.41|443.53|446.9|444.02|446.41|443.53|0
1653634610000|2022-05-27 06:56:50|446.65|443.77|446.9|444.02|446.9|444.02|446.65|443.77|0
1653634620000|2022-05-27 06:57:00|447.02|444.14|446.78|443.9|447.14|444.26|446.78|443.9|0
1653634630000|2022-05-27 06:57:10|446.65|443.77|447.14|444.26|447.14|444.26|446.41|443.53|0
1653634640000|2022-05-27 06:57:20|447.39|444.51|447.63|444.75|447.63|444.75|447.39|444.51|0
1653634650000|2022-05-27 06:57:30|447.88|445|448.12|445.24|448.12|445.24|447.88|445|0
1653634660000|2022-05-27 06:57:40|447.88|445|447.52|444.64|448.12|445.24|447.52|444.64|0
1653634670000|2022-05-27 06:57:50|447.63|444.75|447.39|444.51|447.63|444.75|447.39|444.51|0
1653634680000|2022-05-27 06:58:00|447.63|444.75|447.39|444.51|447.63|444.75|447.39|444.51|0
1653634690000|2022-05-27 06:58:10|447.14|444.26|447.39|444.51|447.39|444.51|447.14|444.26|0
1653634700000|2022-05-27 06:58:20|447.14|444.26|446.9|444.02|447.14|444.26|446.9|444.02|0
1653634710000|2022-05-27 06:58:30|447.02|444.14|447.14|444.26|447.14|444.26|446.9|444.02|0
1653634720000|2022-05-27 06:58:40|446.9|444.02|447.14|444.26|447.14|444.26|446.9|444.02|0
1653634730000|2022-05-27 06:58:50|447.39|444.51|447.14|444.26|447.39|444.51|447.14|444.26|0
1653634740000|2022-05-27 06:59:00|447.27|444.39|447.39|444.51|447.39|444.51|447.14|444.26|0
1653634750000|2022-05-27 06:59:10|447.52|444.64|447.63|444.75|447.63|444.75|447.52|444.64|0
1653634760000|2022-05-27 06:59:20|447.39|444.51|447.14|444.26|447.39|444.51|447.14|444.26|0
1653634770000|2022-05-27 06:59:30|446.65|443.77|446.9|444.02|446.9|444.02|446.65|443.77|0
1653634780000|2022-05-27 06:59:40|446.78|443.9|446.78|443.9|447.14|444.26|446.65|443.77|0
1653634790000|2022-05-27 06:59:50|446.9|444.02|446.65|443.77|446.9|444.02|446.65|443.77|0
1653634800000|2022-05-27 07:00:00|447.02|444.14|447.88|445|447.88|445|447.02|444.14|0
1653634810000|2022-05-27 07:00:10|448.12|445.24|448.12|445.24|448.12|445.24|447.88|445|0
1653634820000|2022-05-27 07:00:20|448.37|445.49|448.86|445.98|448.86|445.98|448.37|445.49|0
1653634830000|2022-05-27 07:00:30|448.5|445.62|446.78|443.9|448.5|445.62|446.78|443.9|0
1653634840000|2022-05-27 07:00:40|446.65|443.77|447.14|444.26|447.14|444.26|446.65|443.77|0
1653634850000|2022-05-27 07:00:50|447.39|444.51|447.63|444.75|447.88|445|447.39|444.51|0
1653634860000|2022-05-27 07:01:00|447.88|445|448.01|445.13|448.25|445.37|447.88|445|0
1653634870000|2022-05-27 07:01:10|448.86|445.98|447.88|445|448.86|445.98|447.88|445|0
1653634880000|2022-05-27 07:01:20|448.12|445.24|447.39|444.51|448.12|445.24|447.39|444.51|0
1653634890000|2022-05-27 07:01:30|447.88|445|447.76|444.88|447.88|445|447.63|444.75|0
1653634900000|2022-05-27 07:01:40|447.88|445|447.27|444.39|447.88|445|447.27|444.39|0
1653634910000|2022-05-27 07:01:50|447.39|444.51|447.88|445|447.88|445|447.39|444.51|0
1653634920000|2022-05-27 07:02:00|447.63|444.75|447.88|445|448.12|445.24|447.63|444.75|0
1653634930000|2022-05-27 07:02:10|447.63|444.75|447.63|444.75|447.63|444.75|447.63|444.75|0
1653634940000|2022-05-27 07:02:20|447.88|445|448.12|445.24|448.37|445.49|447.88|445|0
1653634950000|2022-05-27 07:02:30|447.39|444.51|446.16|443.28|447.39|444.51|446.16|443.28|0
1653634960000|2022-05-27 07:02:40|446.41|443.53|446.16|443.28|446.41|443.53|446.16|443.28|0
1653634970000|2022-05-27 07:02:50|445.42|442.54|445.18|442.3|445.42|442.54|445.18|442.3|0
1653634980000|2022-05-27 07:03:00|445.42|442.54|444.69|441.81|445.42|442.54|444.69|441.81|0
1653634990000|2022-05-27 07:03:10|444.44|441.56|444.44|441.56|444.69|441.81|444.44|441.56|0
1653635000000|2022-05-27 07:03:20|444.33|441.45|444.82|441.94|444.93|442.05|444.33|441.45|0
1653635010000|2022-05-27 07:03:30|445.18|442.3|444.44|441.56|445.18|442.3|444.44|441.56|0
1653635020000|2022-05-27 07:03:40|444.2|441.32|444.93|442.05|444.93|442.05|444.2|441.32|0
1653635030000|2022-05-27 07:03:50|444.69|441.81|445.18|442.3|445.18|442.3|444.69|441.81|0
1653635040000|2022-05-27 07:04:00|444.93|442.05|444.93|442.05|444.93|442.05|444.82|441.94|0
1653635050000|2022-05-27 07:04:10|444.57|441.69|444.93|442.05|444.93|442.05|444.57|441.69|0
1653635060000|2022-05-27 07:04:20|445.18|442.3|444.69|441.81|445.18|442.3|444.69|441.81|0
1653635070000|2022-05-27 07:04:30|444.57|441.69|445.18|442.3|445.18|442.3|444.57|441.69|0
1653635080000|2022-05-27 07:04:40|445.42|442.54|445.91|443.03|446.04|443.16|445.42|442.54|0
1653635090000|2022-05-27 07:04:50|445.67|442.79|446.04|443.16|446.16|443.28|445.67|442.79|0
1653635100000|2022-05-27 07:05:00|445.92|443.52|446.17|443.77|446.17|443.77|445.92|443.52|0
1653635110000|2022-05-27 07:05:10|446.41|444.01|447.15|444.75|447.15|444.75|446.41|444.01|0
1653635120000|2022-05-27 07:05:20|446.66|444.26|446.9|444.5|447.27|444.87|446.66|444.26|0
1653635130000|2022-05-27 07:05:30|446.17|443.77|446.66|444.26|446.78|444.38|446.17|443.77|0
1653635140000|2022-05-27 07:05:40|446.41|444.01|446.41|444.01|446.66|444.26|446.41|444.01|0
1653635150000|2022-05-27 07:05:50|446.29|443.89|446.41|444.01|446.41|444.01|445.92|443.52|0
1653635160000|2022-05-27 07:06:00|446.29|443.89|446.05|443.65|446.29|443.89|445.92|443.52|0
1653635170000|2022-05-27 07:06:10|446.41|444.01|446.17|443.77|446.66|444.26|446.17|443.77|0
1653635180000|2022-05-27 07:06:20|446.05|443.65|446.29|443.89|446.29|443.89|445.67|443.27|0
1653635190000|2022-05-27 07:06:30|446.17|443.77|446.17|443.77|446.17|443.77|446.05|443.65|0
1653635200000|2022-05-27 07:06:40|446.05|443.65|446.05|443.65|446.17|443.77|445.8|443.4|0
1653635210000|2022-05-27 07:06:50|445.92|443.52|445.92|443.52|446.05|443.65|445.92|443.52|0
1653635220000|2022-05-27 07:07:00|446.17|443.77|446.9|444.5|447.15|444.75|446.17|443.77|0
1653635230000|2022-05-27 07:07:10|446.66|444.26|446.17|443.77|446.9|444.5|445.92|443.52|0
1653635240000|2022-05-27 07:07:20|446.41|444.01|445.92|443.52|446.41|444.01|445.92|443.52|0
1653635250000|2022-05-27 07:07:30|446.66|444.26|446.66|444.26|446.66|444.26|446.66|444.26|0
1653635260000|2022-05-27 07:07:40|446.9|444.5|446.41|444.01|447.15|444.75|446.41|444.01|0
1653635270000|2022-05-27 07:07:50|446.17|443.77|447.39|444.99|447.39|444.99|446.17|443.77|0
1653635280000|2022-05-27 07:08:00|447.64|445.24|447.39|444.99|447.64|445.24|447.27|444.87|0
1653635290000|2022-05-27 07:08:10|447.64|445.24|447.39|444.99|447.64|445.24|447.39|444.99|0
1653635300000|2022-05-27 07:08:20|447.15|444.75|446.66|444.26|447.15|444.75|446.66|444.26|0
1653635310000|2022-05-27 07:08:30|446.41|444.01|446.9|444.5|447.27|444.87|446.41|444.01|0
1653635320000|2022-05-27 07:08:40|447.15|444.75|447.52|445.12|447.52|445.12|447.15|444.75|0
1653635330000|2022-05-27 07:08:50|447.27|444.87|446.9|444.5|447.27|444.87|446.9|444.5|0
1653635340000|2022-05-27 07:09:00|447.03|444.63|447.15|444.75|447.15|444.75|447.03|444.63|0
1653635350000|2022-05-27 07:09:10|446.9|444.5|446.41|444.01|446.9|444.5|446.16|443.76|0
1653635360000|2022-05-27 07:09:20|446.66|444.26|446.66|444.26|446.66|444.26|446.66|444.26|0
1653635370000|2022-05-27 07:09:30|447.15|444.75|447.03|444.63|447.15|444.75|447.03|444.63|0
1653635380000|2022-05-27 07:09:40|447.27|444.87|446.78|444.38|447.27|444.87|446.54|444.14|0
1653635390000|2022-05-27 07:09:50|446.54|444.14|446.78|444.38|446.9|444.5|446.54|444.14|0
1653635400000|2022-05-27 07:10:00|446.66|444.26|446.78|444.38|446.78|444.38|446.54|444.14|0
1653635410000|2022-05-27 07:10:10|447.03|444.63|446.66|444.26|447.03|444.63|446.66|444.26|0
1653635420000|2022-05-27 07:10:20|446.78|444.38|445.67|443.27|446.78|444.38|445.67|443.27|0
1653635430000|2022-05-27 07:10:30|445.18|442.78|444.69|442.29|445.18|442.78|444.69|442.29|0
1653635440000|2022-05-27 07:10:40|444.94|442.54|445.18|442.78|445.18|442.78|444.94|442.54|0
1653635450000|2022-05-27 07:10:50|444.69|442.29|444.58|442.18|444.69|442.29|444.58|442.18|0
1653635460000|2022-05-27 07:11:00|444.82|442.42|444.45|442.05|444.82|442.42|444.45|442.05|0
1653635470000|2022-05-27 07:11:10|444.69|442.29|445.07|442.67|445.18|442.78|444.69|442.29|0
1653635480000|2022-05-27 07:11:20|445.43|443.03|444.94|442.54|445.43|443.03|444.94|442.54|0
1653635490000|2022-05-27 07:11:30|444.45|442.05|443.96|441.56|444.45|442.05|443.96|441.56|0
1653635500000|2022-05-27 07:11:40|443.71|441.31|443.71|441.31|443.71|441.31|443.22|440.82|0
1653635510000|2022-05-27 07:11:50|443.47|441.07|443.96|441.56|443.96|441.56|443.47|441.07|0
1653635520000|2022-05-27 07:12:00|444.2|441.8|444.2|441.8|444.2|441.8|443.96|441.56|0
1653635530000|2022-05-27 07:12:10|443.84|441.44|443.71|441.31|443.84|441.44|443.71|441.31|0
1653635540000|2022-05-27 07:12:20|443.47|441.07|443.71|441.31|443.71|441.31|443.35|440.95|0
1653635550000|2022-05-27 07:12:30|443.59|441.19|443.47|441.07|443.59|441.19|443.22|440.82|0
1653635560000|2022-05-27 07:12:40|443.71|441.31|444.2|441.8|444.2|441.8|443.71|441.31|0
1653635570000|2022-05-27 07:12:50|444.33|441.93|444.2|441.8|444.33|441.93|444.2|441.8|0
1653635580000|2022-05-27 07:13:00|444.45|442.05|444.33|441.93|444.45|442.05|444.33|441.93|0
1653635590000|2022-05-27 07:13:10|444.69|442.29|444.45|442.05|444.69|442.29|444.45|442.05|0
1653635600000|2022-05-27 07:13:20|444.2|441.8|444.69|442.29|444.69|442.29|444.2|441.8|0
1653635610000|2022-05-27 07:13:30|444.94|442.54|445.18|442.78|445.18|442.78|444.94|442.54|0
1653635620000|2022-05-27 07:13:40|446.16|443.76|447.39|444.99|447.39|444.99|446.16|443.76|0
1653635630000|2022-05-27 07:13:50|447.88|445.48|448.37|445.97|448.62|446.22|447.88|445.48|0
1653635640000|2022-05-27 07:14:00|448.75|446.35|448.37|445.97|448.75|446.35|448.13|445.73|0
1653635650000|2022-05-27 07:14:10|448.62|446.22|449.48|447.08|449.6|447.2|448.62|446.22|0
1653635660000|2022-05-27 07:14:20|450.09|447.69|451.45|449.05|451.45|449.05|450.09|447.69|0
1653635670000|2022-05-27 07:14:30|451.32|448.92|449.73|447.33|451.32|448.92|449.73|447.33|0
1653635680000|2022-05-27 07:14:40|449.48|447.08|448.86|446.46|449.48|447.08|448.86|446.46|0
1653635690000|2022-05-27 07:14:50|448.62|446.22|449.35|446.95|449.35|446.95|448.62|446.22|0
1653635700000|2022-05-27 07:15:00|448.99|446.59|449.35|446.95|449.35|446.95|448.99|446.59|0
1653635710000|2022-05-27 07:15:10|449.11|446.71|448.86|446.46|449.11|446.71|448.86|446.46|0
1653635720000|2022-05-27 07:15:20|449.35|446.95|449.97|447.57|450.58|448.18|449.35|446.95|0
1653635730000|2022-05-27 07:15:30|449.85|447.45|450.58|448.18|450.58|448.18|449.85|447.45|0
1653635740000|2022-05-27 07:15:40|450.71|448.31|451.2|448.8|451.32|448.92|450.71|448.31|0
1653635750000|2022-05-27 07:15:50|451.32|448.92|451.07|448.67|451.56|449.16|451.07|448.67|0
1653635760000|2022-05-27 07:16:00|452.06|449.66|452.06|449.66|452.06|449.66|451.69|449.29|0
1653635770000|2022-05-27 07:16:10|451.94|449.54|452.06|449.66|452.06|449.66|451.94|449.54|0
1653635780000|2022-05-27 07:16:20|451.56|449.16|451.32|448.92|451.56|449.16|451.32|448.92|0
1653635790000|2022-05-27 07:16:30|450.83|448.43|450.34|447.94|451.07|448.67|450.34|447.94|0
1653635800000|2022-05-27 07:16:40|450.58|448.18|450.46|448.06|451.07|448.67|450.46|448.06|0
1653635810000|2022-05-27 07:16:50|450.58|448.18|449.11|446.71|450.58|448.18|449.11|446.71|0
1653635820000|2022-05-27 07:17:00|449.24|446.84|448.86|446.46|449.35|446.95|448.62|446.22|0
1653635830000|2022-05-27 07:17:10|448.37|445.97|449.11|446.71|449.11|446.71|448.37|445.97|0
1653635840000|2022-05-27 07:17:20|448.99|446.59|448.86|446.46|449.11|446.71|448.86|446.46|0
1653635850000|2022-05-27 07:17:30|448.75|446.35|449.35|446.95|449.48|447.08|448.75|446.35|0
1653635860000|2022-05-27 07:17:40|449.6|447.2|450.34|447.94|450.34|447.94|449.6|447.2|0
1653635870000|2022-05-27 07:17:50|450.83|448.43|451.07|448.67|451.07|448.67|450.83|448.43|0
1653635880000|2022-05-27 07:18:00|451.32|448.92|451.32|448.92|451.32|448.92|451.32|448.92|0
1653635890000|2022-05-27 07:18:10|451.45|449.05|452.06|449.66|452.06|449.66|451.45|449.05|0
1653635900000|2022-05-27 07:18:20|451.56|449.16|451.56|449.16|451.81|449.41|451.56|449.16|0
1653635910000|2022-05-27 07:18:30|452.3|449.9|452.3|449.9|452.55|450.15|452.3|449.9|0
1653635920000|2022-05-27 07:18:40|452.55|450.15|452.3|449.9|452.55|450.15|452.3|449.9|0
1653635930000|2022-05-27 07:18:50|452.05|449.65|452.3|449.9|452.3|449.9|452.05|449.65|0
1653635940000|2022-05-27 07:19:00|452.43|450.03|451.07|448.67|452.43|450.03|451.07|448.67|0
1653635950000|2022-05-27 07:19:10|451.56|449.16|451.94|449.54|451.94|449.54|451.56|449.16|0
1653635960000|2022-05-27 07:19:20|452.05|449.65|453.04|450.64|453.04|450.64|452.05|449.65|0
1653635970000|2022-05-27 07:19:30|452.79|450.39|453.17|450.77|453.17|450.77|452.79|450.39|0
1653635980000|2022-05-27 07:19:40|453.04|450.64|452.92|450.52|453.04|450.64|452.92|450.52|0
1653635990000|2022-05-27 07:19:50|452.55|450.15|452.55|450.15|452.55|450.15|452.3|449.9|0
1653636000000|2022-05-27 07:20:00|452.79|450.39|452.05|449.65|452.79|450.39|451.81|449.41|0
1653636010000|2022-05-27 07:20:10|452.3|449.9|451.81|449.41|452.3|449.9|451.81|449.41|0
1653636020000|2022-05-27 07:20:20|452.05|449.65|451.32|448.92|452.05|449.65|451.32|448.92|0
1653636030000|2022-05-27 07:20:30|451.07|448.67|451.56|449.16|451.56|449.16|451.07|448.67|0
1653636040000|2022-05-27 07:20:40|451.32|448.92|451.07|448.67|451.56|449.16|451.07|448.67|0
1653636050000|2022-05-27 07:20:50|450.83|448.43|451.32|448.92|451.32|448.92|450.83|448.43|0
1653636060000|2022-05-27 07:21:00|451.56|449.16|451.07|448.67|451.56|449.16|451.07|448.67|0
1653636070000|2022-05-27 07:21:10|451.2|448.8|451.07|448.67|451.2|448.8|451.07|448.67|0
1653636080000|2022-05-27 07:21:20|450.58|448.18|450.46|448.06|450.71|448.31|450.34|447.94|0
1653636090000|2022-05-27 07:21:30|450.34|447.94|450.46|448.06|450.83|448.43|450.34|447.94|0
1653636100000|2022-05-27 07:21:40|450.71|448.31|450.83|448.43|450.83|448.43|450.58|448.18|0
1653636110000|2022-05-27 07:21:50|450.58|448.18|450.58|448.18|450.58|448.18|450.58|448.18|0
1653636120000|2022-05-27 07:22:00|450.34|447.94|450.34|447.94|450.34|447.94|450.34|447.94|0
1653636130000|2022-05-27 07:22:10|450.83|448.43|450.34|447.94|450.83|448.43|450.34|447.94|0
1653636140000|2022-05-27 07:22:20|450.09|447.69|450.34|447.94|450.34|447.94|450.09|447.69|0
1653636150000|2022-05-27 07:22:30|450.58|448.18|451.56|449.16|451.56|449.16|450.58|448.18|0
1653636160000|2022-05-27 07:22:40|451.32|448.92|451.56|449.16|451.81|449.41|451.32|448.92|0
1653636170000|2022-05-27 07:22:50|451.69|449.29|451.32|448.92|451.81|449.41|451.32|448.92|0
1653636180000|2022-05-27 07:23:00|452.3|449.9|451.81|449.41|452.55|450.15|451.81|449.41|0
1653636190000|2022-05-27 07:23:10|451.56|449.16|450.83|448.43|451.56|449.16|450.83|448.43|0
1653636200000|2022-05-27 07:23:20|450.58|448.18|450.58|448.18|450.71|448.31|450.58|448.18|0
1653636210000|2022-05-27 07:23:30|450.83|448.43|451.07|448.67|451.07|448.67|450.83|448.43|0
1653636220000|2022-05-27 07:23:40|451.56|449.16|451.07|448.67|451.56|449.16|451.07|448.67|0
1653636230000|2022-05-27 07:23:50|451.32|448.92|451.07|448.67|451.45|449.05|451.07|448.67|0
1653636240000|2022-05-27 07:24:00|451.32|448.92|450.71|448.31|451.32|448.92|450.71|448.31|0
1653636250000|2022-05-27 07:24:10|450.83|448.43|451.32|448.92|451.32|448.92|450.83|448.43|0
1653636260000|2022-05-27 07:24:20|451.44|449.04|451.07|448.67|451.69|449.29|451.07|448.67|0
1653636270000|2022-05-27 07:24:30|450.95|448.55|451.56|449.16|451.69|449.29|450.95|448.55|0
1653636280000|2022-05-27 07:24:40|451.32|448.92|451.44|449.04|451.44|449.04|451.32|448.92|0
1653636290000|2022-05-27 07:24:50|451.56|449.16|450.58|448.18|451.56|449.16|450.58|448.18|0
1653636300000|2022-05-27 07:25:00|450.95|448.55|449.84|447.44|450.95|448.55|449.84|447.44|0
1653636310000|2022-05-27 07:25:10|449.6|447.2|448.86|446.46|449.6|447.2|448.86|446.46|0
1653636320000|2022-05-27 07:25:20|448.62|446.22|448.62|446.22|448.62|446.22|448.5|446.1|0
1653636330000|2022-05-27 07:25:30|448.86|446.46|449.84|447.44|449.84|447.44|448.62|446.22|0
1653636340000|2022-05-27 07:25:40|449.6|447.2|449.6|447.2|449.84|447.44|449.6|447.2|0
1653636350000|2022-05-27 07:25:50|449.84|447.44|450.83|448.43|450.83|448.43|449.84|447.44|0
1653636360000|2022-05-27 07:26:00|450.58|448.18|451.32|448.92|451.32|448.92|450.58|448.18|0
1653636370000|2022-05-27 07:26:10|451.44|449.04|451.56|449.16|451.56|449.16|451.44|449.04|0
1653636380000|2022-05-27 07:26:20|451.32|448.92|451.32|448.92|451.56|449.16|451.32|448.92|0
1653636390000|2022-05-27 07:26:30|450.83|448.43|449.6|447.2|450.83|448.43|449.35|446.95|0
1653636400000|2022-05-27 07:26:40|449.11|446.71|448.5|446.1|449.11|446.71|448.5|446.1|0
1653636410000|2022-05-27 07:26:50|448.86|446.46|448.99|446.59|448.99|446.59|448.74|446.34|0
1653636420000|2022-05-27 07:27:00|449.23|446.83|449.73|447.33|449.73|447.33|449.23|446.83|0
1653636430000|2022-05-27 07:27:10|449.6|447.2|449.11|446.71|449.6|447.2|449.11|446.71|0
1653636440000|2022-05-27 07:27:20|448.99|446.59|448.86|446.46|448.99|446.59|448.62|446.22|0
1653636450000|2022-05-27 07:27:30|448.74|446.34|448.86|446.46|448.86|446.46|448.74|446.34|0
1653636460000|2022-05-27 07:27:40|448.74|446.34|449.23|446.83|449.23|446.83|448.74|446.34|0
1653636470000|2022-05-27 07:27:50|449.35|446.95|448.86|446.46|449.48|447.08|448.86|446.46|0
1653636480000|2022-05-27 07:28:00|448.74|446.34|449.11|446.71|449.11|446.71|448.74|446.34|0
1653636490000|2022-05-27 07:28:10|448.99|446.59|448.86|446.46|448.99|446.59|448.62|446.22|0
1653636500000|2022-05-27 07:28:20|448.74|446.34|448.86|446.46|448.86|446.46|448.74|446.34|0
1653636510000|2022-05-27 07:28:30|448.99|446.59|449.11|446.71|449.11|446.71|448.99|446.59|0
1653636520000|2022-05-27 07:28:40|449.48|447.08|449.23|446.83|449.6|447.2|449.23|446.83|0
1653636530000|2022-05-27 07:28:50|448.86|446.46|449.11|446.71|449.11|446.71|448.86|446.46|0
1653636540000|2022-05-27 07:29:00|447.63|445.23|448.99|446.59|448.99|446.59|447.63|445.23|0
1653636550000|2022-05-27 07:29:10|448.62|446.22|448.99|446.59|448.99|446.59|448.62|446.22|0
1653636560000|2022-05-27 07:29:20|449.11|446.71|449.6|447.2|449.6|447.2|449.11|446.71|0
1653636570000|2022-05-27 07:29:30|449.84|447.44|450.09|447.69|450.09|447.69|449.73|447.33|0
1653636580000|2022-05-27 07:29:40|449.97|447.57|450.22|447.82|450.22|447.82|449.84|447.44|0
1653636590000|2022-05-27 07:29:50|450.58|448.18|449.48|447.08|450.58|448.18|449.48|447.08|0
1653636600000|2022-05-27 07:30:00|449.35|446.95|449.97|447.57|449.97|447.57|449.35|446.95|0
1653636610000|2022-05-27 07:30:10|450.33|447.93|450.58|448.18|450.58|448.18|450.33|447.93|0
1653636620000|2022-05-27 07:30:20|450.46|448.06|450.46|448.06|450.83|448.43|450.46|448.06|0
1653636630000|2022-05-27 07:30:30|450.58|448.18|450.09|447.69|450.58|448.18|450.09|447.69|0
1653636640000|2022-05-27 07:30:40|450.22|447.82|450.71|448.31|450.71|448.31|450.22|447.82|0
1653636650000|2022-05-27 07:30:50|450.83|448.43|451.44|449.04|451.44|449.04|450.83|448.43|0
1653636660000|2022-05-27 07:31:00|451.32|448.92|450.71|448.31|451.44|449.04|450.71|448.31|0
1653636670000|2022-05-27 07:31:10|450.33|447.93|450.09|447.69|450.33|447.93|450.09|447.69|0
1653636690000|2022-05-27 07:31:30|450.33|447.93|450.33|447.93|450.33|447.93|450.09|447.69|0
1653636700000|2022-05-27 07:31:40|450.58|448.18|450.09|447.69|450.58|448.18|450.09|447.69|0
1653636710000|2022-05-27 07:31:50|450.33|447.93|450.33|447.93|450.33|447.93|450.33|447.93|0
1653636720000|2022-05-27 07:32:00|450.22|447.82|450.33|447.93|450.33|447.93|450.22|447.82|0
1653636730000|2022-05-27 07:32:10|450.46|448.06|448.86|446.46|450.46|448.06|448.86|446.46|0
1653636740000|2022-05-27 07:32:20|449.11|446.71|449.11|446.71|449.11|446.71|448.99|446.59|0
1653636750000|2022-05-27 07:32:30|448.86|446.46|448.62|446.22|448.86|446.46|448.62|446.22|0
1653636760000|2022-05-27 07:32:40|448.74|446.34|448.86|446.46|449.35|446.95|448.74|446.34|0
1653636770000|2022-05-27 07:32:50|448.5|446.1|448.37|445.97|448.5|446.1|448.37|445.97|0
1653636780000|2022-05-27 07:33:00|448.5|446.1|448.01|445.61|448.5|446.1|448.01|445.61|0
1653636790000|2022-05-27 07:33:10|448.37|445.97|447.88|445.48|448.37|445.97|447.88|445.48|0
1653636800000|2022-05-27 07:33:20|448.12|445.72|447.76|445.36|448.37|445.97|447.76|445.36|0
1653636810000|2022-05-27 07:33:30|447.88|445.48|448.01|445.61|448.12|445.72|447.88|445.48|0
1653636820000|2022-05-27 07:33:40|448.25|445.85|448.12|445.72|448.25|445.85|448.12|445.72|0
1653636830000|2022-05-27 07:33:50|448.01|445.61|448.12|445.72|448.12|445.72|448.01|445.61|0
1653636840000|2022-05-27 07:34:00|448.01|445.61|447.88|445.48|448.12|445.72|447.63|445.23|0
1653636850000|2022-05-27 07:34:10|447.63|445.23|448.37|445.97|448.37|445.97|447.63|445.23|0
1653636860000|2022-05-27 07:34:20|449.11|446.71|449.35|446.95|449.6|447.2|449.11|446.71|0
1653636870000|2022-05-27 07:34:30|449.6|447.2|449.6|447.2|449.84|447.44|449.6|447.2|0
1653636880000|2022-05-27 07:34:40|449.97|447.57|449.6|447.2|449.97|447.57|449.6|447.2|0
1653636890000|2022-05-27 07:34:50|449.84|447.44|449.23|446.83|449.84|447.44|449.11|446.71|0
1653636900000|2022-05-27 07:35:00|449.35|446.95|447.63|445.23|449.35|446.95|447.63|445.23|0
1653636910000|2022-05-27 07:35:10|447.88|445.48|448.01|445.61|448.12|445.72|447.88|445.48|0
1653636920000|2022-05-27 07:35:20|447.76|445.36|447.39|444.99|447.76|445.36|447.39|444.99|0
1653636930000|2022-05-27 07:35:30|447.52|445.12|448.5|446.1|448.5|446.1|447.39|444.99|0
1653636940000|2022-05-27 07:35:40|447.63|445.23|447.63|445.23|447.63|445.23|447.63|445.23|0
1653636950000|2022-05-27 07:35:50|447.76|445.36|447.63|445.23|447.76|445.36|447.63|445.23|0
1653636960000|2022-05-27 07:36:00|447.88|445.48|447.63|445.23|447.88|445.48|447.63|445.23|0
1653636970000|2022-05-27 07:36:10|447.76|445.36|447.63|445.23|447.76|445.36|447.63|445.23|0
1653636990000|2022-05-27 07:36:30|447.39|444.99|447.39|444.99|447.39|444.99|447.39|444.99|0
1653637000000|2022-05-27 07:36:40|446.9|444.5|446.9|444.5|447.14|444.74|446.9|444.5|0
1653637010000|2022-05-27 07:36:50|446.53|444.13|447.39|444.99|447.39|444.99|446.53|444.13|0
1653637020000|2022-05-27 07:37:00|447.88|445.48|447.63|445.23|447.88|445.48|447.63|445.23|0
1653637030000|2022-05-27 07:37:10|448.12|445.72|448.12|445.72|448.12|445.72|448.12|445.72|0
1653637040000|2022-05-27 07:37:20|447.76|445.36|447.88|445.48|447.88|445.48|447.76|445.36|0
1653637050000|2022-05-27 07:37:30|448.01|445.61|448.37|445.97|448.37|445.97|448.01|445.61|0
1653637060000|2022-05-27 07:37:40|448.5|446.1|448.5|446.1|448.61|446.21|448.5|446.1|0
1653637070000|2022-05-27 07:37:50|448.37|445.97|448.37|445.97|448.5|446.1|448.37|445.97|0
1653637080000|2022-05-27 07:38:00|448.5|446.1|448.99|446.59|448.99|446.59|448.37|445.97|0
1653637090000|2022-05-27 07:38:10|449.35|446.95|449.35|446.95|449.35|446.95|449.11|446.71|0
1653637100000|2022-05-27 07:38:20|449.48|447.08|449.48|447.08|449.48|447.08|449.48|447.08|0
1653637110000|2022-05-27 07:38:30|449.11|446.71|448.5|446.1|449.11|446.71|448.5|446.1|0
1653637120000|2022-05-27 07:38:40|448.86|446.46|449.11|446.71|449.11|446.71|448.86|446.46|0
1653637130000|2022-05-27 07:38:50|448.99|446.59|449.11|446.71|449.11|446.71|448.99|446.59|0
1653637140000|2022-05-27 07:39:00|448.86|446.46|448.61|446.21|448.86|446.46|448.61|446.21|0
1653637150000|2022-05-27 07:39:10|448.25|445.85|447.88|445.48|448.25|445.85|447.76|445.36|0
1653637160000|2022-05-27 07:39:20|447.76|445.36|447.76|445.36|447.76|445.36|447.63|445.23|0
1653637170000|2022-05-27 07:39:30|447.88|445.48|448.37|445.97|448.86|446.46|447.88|445.48|0
1653637180000|2022-05-27 07:39:40|448.12|445.72|447.88|445.48|448.12|445.72|447.88|445.48|0
1653637190000|2022-05-27 07:39:50|448.12|445.72|448.37|445.97|448.37|445.97|448.12|445.72|0
1653637200000|2022-05-27 07:40:00|448.61|446.21|448.25|445.85|448.61|446.21|448.25|445.85|0
1653637210000|2022-05-27 07:40:10|448.37|445.97|448.37|445.97|448.5|446.1|448.37|445.97|0
1653637230000|2022-05-27 07:40:30|448.61|446.21|448.5|446.1|448.74|446.34|448.5|446.1|0
1653637240000|2022-05-27 07:40:40|448.61|446.21|448.99|446.59|448.99|446.59|448.61|446.21|0
1653637250000|2022-05-27 07:40:50|448.86|446.46|449.1|446.7|449.1|446.7|448.86|446.46|0
1653637260000|2022-05-27 07:41:00|449.35|446.95|449.35|446.95|449.35|446.95|449.23|446.83|0
1653637270000|2022-05-27 07:41:10|448.12|445.72|448.12|445.72|448.12|445.72|448.12|445.72|0
1653637280000|2022-05-27 07:41:20|448.61|446.21|448.61|446.21|448.74|446.34|448.61|446.21|0
1653637300000|2022-05-27 07:41:40|448.74|446.34|448.86|446.46|448.86|446.46|448.5|446.1|0
1653637310000|2022-05-27 07:41:50|448.74|446.34|448.86|446.46|448.86|446.46|448.61|446.21|0
1653637320000|2022-05-27 07:42:00|448.61|446.21|449.1|446.7|449.1|446.7|448.61|446.21|0
1653637330000|2022-05-27 07:42:10|448.86|446.46|449.35|446.95|449.35|446.95|448.86|446.46|0
1653637340000|2022-05-27 07:42:20|449.23|446.83|449.1|446.7|449.23|446.83|449.1|446.7|0
1653637350000|2022-05-27 07:42:30|448.99|446.59|449.23|446.83|449.35|446.95|448.99|446.59|0
1653637360000|2022-05-27 07:42:40|449.35|446.95|449.35|446.95|449.35|446.95|449.1|446.7|0
1653637370000|2022-05-27 07:42:50|450.09|447.69|450.82|448.42|450.82|448.42|449.97|447.57|0
1653637380000|2022-05-27 07:43:00|451.07|448.67|450.58|448.18|451.31|448.91|450.58|448.18|0
1653637390000|2022-05-27 07:43:10|450.09|447.69|450.58|448.18|450.58|448.18|450.09|447.69|0
1653637400000|2022-05-27 07:43:20|450.71|448.31|450.33|447.93|450.71|448.31|450.33|447.93|0
1653637410000|2022-05-27 07:43:30|449.97|447.57|450.58|448.18|450.58|448.18|449.97|447.57|0
1653637420000|2022-05-27 07:43:40|450.46|448.06|450.21|447.81|450.46|448.06|449.6|447.2|0
1653637430000|2022-05-27 07:43:50|450.09|447.69|450.33|447.93|450.33|447.93|450.09|447.69|0
1653637440000|2022-05-27 07:44:00|450.09|447.69|450.09|447.69|450.09|447.69|450.09|447.69|0
1653637450000|2022-05-27 07:44:10|449.84|447.44|449.84|447.44|449.97|447.57|449.84|447.44|0
1653637460000|2022-05-27 07:44:20|449.6|447.2|449.6|447.2|449.6|447.2|449.6|447.2|0
1653637470000|2022-05-27 07:44:30|449.35|446.95|449.1|446.7|449.35|446.95|449.1|446.7|0
1653637480000|2022-05-27 07:44:40|449.48|447.08|449.48|447.08|449.48|447.08|449.48|447.08|0
1653637490000|2022-05-27 07:44:50|449.6|447.2|449.23|446.83|449.6|447.2|449.1|446.7|0
1653637500000|2022-05-27 07:45:00|449.48|447.08|449.23|446.83|449.6|447.2|449.23|446.83|0
1653637510000|2022-05-27 07:45:10|449.6|447.2|449.84|447.44|449.84|447.44|449.6|447.2|0
1653637520000|2022-05-27 07:45:20|450.09|447.69|450.33|447.93|450.33|447.93|450.09|447.69|0
1653637530000|2022-05-27 07:45:30|450.58|448.18|450.58|448.18|450.58|448.18|450.58|448.18|0
1653637540000|2022-05-27 07:45:40|450.33|447.93|450.46|448.06|450.46|448.06|450.33|447.93|0
1653637550000|2022-05-27 07:45:50|450.33|447.93|450.33|447.93|450.33|447.93|450.33|447.93|0
1653637560000|2022-05-27 07:46:00|450.58|448.18|450.09|447.69|450.58|448.18|450.09|447.69|0
1653637570000|2022-05-27 07:46:10|450.33|447.93|450.33|447.93|450.33|447.93|450.33|447.93|0
1653637580000|2022-05-27 07:46:20|450.21|447.81|449.97|447.57|450.33|447.93|449.97|447.57|0
1653637590000|2022-05-27 07:46:30|449.84|447.44|449.84|447.44|450.09|447.69|449.84|447.44|0
1653637600000|2022-05-27 07:46:40|449.6|447.2|449.84|447.44|449.84|447.44|449.6|447.2|0
1653637610000|2022-05-27 07:46:50|449.97|447.57|449.84|447.44|449.97|447.57|449.72|447.32|0
1653637620000|2022-05-27 07:47:00|449.97|447.57|449.84|447.44|450.09|447.69|449.84|447.44|0
1653637630000|2022-05-27 07:47:10|450.09|447.69|450.33|447.93|450.33|447.93|450.09|447.69|0
1653637640000|2022-05-27 07:47:20|450.95|448.55|450.7|448.3|450.95|448.55|450.7|448.3|0
1653637650000|2022-05-27 07:47:30|450.33|447.93|450.33|447.93|450.33|447.93|450.09|447.69|0
1653637660000|2022-05-27 07:47:40|450.46|448.06|450.09|447.69|450.46|448.06|450.09|447.69|0
1653637670000|2022-05-27 07:47:50|449.84|447.44|449.35|446.95|450.09|447.69|449.35|446.95|0
1653637680000|2022-05-27 07:48:00|449.48|447.08|449.35|446.95|449.48|447.08|449.35|446.95|0
1653637690000|2022-05-27 07:48:10|449.1|446.7|449.1|446.7|449.1|446.7|448.86|446.46|0
1653637700000|2022-05-27 07:48:20|448.86|446.46|448.61|446.21|448.86|446.46|448.61|446.21|0
1653637710000|2022-05-27 07:48:30|448.74|446.34|448.74|446.34|448.74|446.34|448.74|446.34|0
1653637720000|2022-05-27 07:48:40|448.61|446.21|448.74|446.34|448.86|446.46|448.61|446.21|0
1653637730000|2022-05-27 07:48:50|448.61|446.21|448.61|446.21|448.61|446.21|448.61|446.21|0
1653637740000|2022-05-27 07:49:00|448.37|445.97|448.61|446.21|448.61|446.21|448.37|445.97|0
1653637750000|2022-05-27 07:49:10|448.37|445.97|448.86|446.46|448.86|446.46|448.37|445.97|0
1653637760000|2022-05-27 07:49:20|448.61|446.21|448.74|446.34|448.74|446.34|448.61|446.21|0
1653637770000|2022-05-27 07:49:30|448.86|446.46|449.1|446.7|449.1|446.7|448.86|446.46|0
1653637780000|2022-05-27 07:49:40|449.23|446.83|449.1|446.7|449.23|446.83|449.1|446.7|0
1653637790000|2022-05-27 07:49:50|449.35|446.95|450.09|447.69|450.21|447.81|449.35|446.95|0
1653637800000|2022-05-27 07:50:00|449.97|447.57|450.21|447.81|450.21|447.81|449.97|447.57|0
1653637810000|2022-05-27 07:50:10|450.33|447.93|450.33|447.93|450.33|447.93|450.33|447.93|0
1653637820000|2022-05-27 07:50:20|450.09|447.69|449.72|447.32|450.09|447.69|449.72|447.32|0
1653637830000|2022-05-27 07:50:30|449.84|447.44|449.84|447.44|449.84|447.44|449.84|447.44|0
1653637840000|2022-05-27 07:50:40|450.09|447.69|450.33|447.93|450.33|447.93|450.09|447.69|0
1653637860000|2022-05-27 07:51:00|450.21|447.81|449.84|447.44|450.21|447.81|449.84|447.44|0
1653637870000|2022-05-27 07:51:10|449.72|447.32|449.84|447.44|449.84|447.44|449.72|447.32|0
1653637880000|2022-05-27 07:51:20|449.97|447.57|449.59|447.19|449.97|447.57|449.59|447.19|0
1653637890000|2022-05-27 07:51:30|449.35|446.95|448.99|446.59|449.35|446.95|448.99|446.59|0
1653637900000|2022-05-27 07:51:40|448.12|445.72|448.37|445.97|448.37|445.97|448.12|445.72|0
1653637910000|2022-05-27 07:51:50|448.61|446.21|448.37|445.97|448.61|446.21|448.37|445.97|0
1653637920000|2022-05-27 07:52:00|448.61|446.21|448.86|446.46|448.86|446.46|448.61|446.21|0
1653637930000|2022-05-27 07:52:10|448.61|446.21|448.61|446.21|448.61|446.21|448.49|446.09|0
1653637940000|2022-05-27 07:52:20|448.86|446.46|448.74|446.34|448.86|446.46|448.74|446.34|0
1653637950000|2022-05-27 07:52:30|448.86|446.46|448.86|446.46|448.99|446.59|448.86|446.46|0
1653637960000|2022-05-27 07:52:40|448.61|446.21|448.61|446.21|448.61|446.21|448.61|446.21|0
1653637970000|2022-05-27 07:52:50|448.37|445.97|448.37|445.97|448.37|445.97|448.37|445.97|0
1653637980000|2022-05-27 07:53:00|448.49|446.09|447.88|445.48|448.49|446.09|447.88|445.48|0
1653637990000|2022-05-27 07:53:10|448|445.6|447.88|445.48|448|445.6|447.88|445.48|0
1653638000000|2022-05-27 07:53:20|448.37|445.97|448.37|445.97|448.61|446.21|448.37|445.97|0
1653638010000|2022-05-27 07:53:30|447.88|445.48|448.12|445.72|448.12|445.72|447.88|445.48|0
1653638020000|2022-05-27 07:53:40|447.88|445.48|447.88|445.48|448|445.6|447.88|445.48|0
1653638030000|2022-05-27 07:53:50|447.63|445.23|446.89|444.49|447.63|445.23|446.89|444.49|0
1653638040000|2022-05-27 07:54:00|446.29|443.89|446.16|443.76|446.29|443.89|446.04|443.64|0
1653638050000|2022-05-27 07:54:10|445.91|443.51|446.53|444.13|446.53|444.13|445.91|443.51|0
1653638060000|2022-05-27 07:54:20|445.91|443.51|446.16|443.76|446.16|443.76|445.91|443.51|0
1653638070000|2022-05-27 07:54:30|446.29|443.89|446.4|444|446.4|444|446.29|443.89|0
1653638080000|2022-05-27 07:54:40|446.16|443.76|446.4|444|446.4|444|445.91|443.51|0
1653638090000|2022-05-27 07:54:50|446.65|444.25|446.65|444.25|446.65|444.25|446.53|444.13|0
1653638100000|2022-05-27 07:55:00|446.89|444.49|446.4|444|446.89|444.49|446.4|444|0
1653638110000|2022-05-27 07:55:10|446.16|443.76|446.65|444.25|446.65|444.25|446.16|443.76|0
1653638120000|2022-05-27 07:55:20|446.78|444.38|446.4|444|446.78|444.38|446.4|444|0
1653638130000|2022-05-27 07:55:30|446.16|443.76|446.65|444.25|446.65|444.25|446.16|443.76|0
1653638140000|2022-05-27 07:55:40|446.4|444|447.38|444.98|447.38|444.98|446.4|444|0
1653638150000|2022-05-27 07:55:50|447.63|445.23|447.51|445.11|447.63|445.23|447.51|445.11|0
1653638160000|2022-05-27 07:56:00|447.63|445.23|447.63|445.23|447.63|445.23|447.63|445.23|0
1653638170000|2022-05-27 07:56:10|447.38|444.98|447.38|444.98|447.38|444.98|447.38|444.98|0
1653638180000|2022-05-27 07:56:20|447.14|444.74|447.38|444.98|447.38|444.98|447.14|444.74|0
1653638190000|2022-05-27 07:56:30|447.14|444.74|447.14|444.74|447.14|444.74|446.89|444.49|0
1653638200000|2022-05-27 07:56:40|447.38|444.98|447.38|444.98|447.38|444.98|447.27|444.87|0
1653638210000|2022-05-27 07:56:50|447.02|444.62|447.14|444.74|447.14|444.74|447.02|444.62|0
1653638220000|2022-05-27 07:57:00|447.27|444.87|447.14|444.74|447.27|444.87|447.14|444.74|0
1653638230000|2022-05-27 07:57:10|447.38|444.98|447.02|444.62|447.38|444.98|446.89|444.49|0
1653638240000|2022-05-27 07:57:20|447.63|445.23|448.37|445.97|448.37|445.97|447.63|445.23|0
1653638250000|2022-05-27 07:57:30|448.12|445.72|447.88|445.48|448.12|445.72|447.88|445.48|0
1653638260000|2022-05-27 07:57:40|448.12|445.72|447.63|445.23|448.12|445.72|447.63|445.23|0
1653638270000|2022-05-27 07:57:50|448.12|445.72|448.25|445.85|448.37|445.97|448.12|445.72|0
1653638280000|2022-05-27 07:58:00|448.37|445.97|448.12|445.72|448.37|445.97|448.12|445.72|0
1653638290000|2022-05-27 07:58:10|447.88|445.48|447.88|445.48|448|445.6|447.88|445.48|0
1653638300000|2022-05-27 07:58:20|447.63|445.23|447.63|445.23|447.63|445.23|447.63|445.23|0
1653638310000|2022-05-27 07:58:30|447.76|445.36|448.12|445.72|448.12|445.72|447.63|445.23|0
1653638320000|2022-05-27 07:58:40|448.25|445.85|448.86|446.46|448.86|446.46|448.25|445.85|0
1653638330000|2022-05-27 07:58:50|449.1|446.7|449.1|446.7|449.1|446.7|449.1|446.7|0
1653638340000|2022-05-27 07:59:00|449.23|446.83|449.1|446.7|449.35|446.95|449.1|446.7|0
1653638350000|2022-05-27 07:59:10|448.86|446.46|449.1|446.7|449.23|446.83|448.86|446.46|0
1653638360000|2022-05-27 07:59:20|449.35|446.95|449.1|446.7|449.35|446.95|449.1|446.7|0
1653638370000|2022-05-27 07:59:30|449.35|446.95|449.35|446.95|449.35|446.95|449.35|446.95|0
1653638380000|2022-05-27 07:59:40|449.1|446.7|448.86|446.46|449.1|446.7|448.86|446.46|0
1653638390000|2022-05-27 07:59:50|449.1|446.7|448.86|446.46|449.1|446.7|448.86|446.46|0
1653638400000|2022-05-27 08:00:00|449.1|446.7|448.74|446.34|449.1|446.7|448.61|446.21|0
1653638410000|2022-05-27 08:00:10|448.86|446.46|449.1|446.7|449.1|446.7|448.86|446.46|0
1653638420000|2022-05-27 08:00:20|449.35|446.95|449.59|447.19|449.59|447.19|449.35|446.95|0
1653638440000|2022-05-27 08:00:40|449.35|446.95|449.59|447.19|449.59|447.19|449.35|446.95|0
1653638450000|2022-05-27 08:00:50|449.84|447.44|449.84|447.44|449.97|447.57|449.84|447.44|0
1653638460000|2022-05-27 08:01:00|449.97|447.57|450.58|448.18|450.58|448.18|449.97|447.57|0
1653638470000|2022-05-27 08:01:10|450.82|448.42|450.58|448.18|450.82|448.42|450.33|447.93|0
1653638480000|2022-05-27 08:01:20|450.7|448.3|450.58|448.18|450.7|448.3|450.58|448.18|0
1653638490000|2022-05-27 08:01:30|450.33|447.93|450.33|447.93|450.58|448.18|450.33|447.93|0
1653638500000|2022-05-27 08:01:40|450.08|447.68|450.08|447.68|450.33|447.93|450.08|447.68|0
1653638510000|2022-05-27 08:01:50|449.35|446.95|449.84|447.44|449.84|447.44|449.35|446.95|0
1653638520000|2022-05-27 08:02:00|450.08|447.68|450.21|447.81|450.33|447.93|450.08|447.68|0
1653638530000|2022-05-27 08:02:10|450.33|447.93|450.08|447.68|450.33|447.93|450.08|447.68|0
1653638540000|2022-05-27 08:02:20|449.84|447.44|449.84|447.44|449.84|447.44|449.84|447.44|0
1653638550000|2022-05-27 08:02:30|449.59|447.19|449.1|446.7|449.59|447.19|449.1|446.7|0
1653638560000|2022-05-27 08:02:40|449.35|446.95|449.59|447.19|449.59|447.19|449.35|446.95|0
1653638570000|2022-05-27 08:02:50|449.47|447.07|449.84|447.44|449.84|447.44|449.35|446.95|0
1653638580000|2022-05-27 08:03:00|450.08|447.68|449.84|447.44|450.08|447.68|449.59|447.19|0
1653638590000|2022-05-27 08:03:10|450.08|447.68|450.08|447.68|450.33|447.93|450.08|447.68|0
1653638600000|2022-05-27 08:03:20|450.33|447.93|450.57|448.17|450.57|448.17|450.08|447.68|0
1653638610000|2022-05-27 08:03:30|450.21|447.81|450.08|447.68|450.21|447.81|450.08|447.68|0
1653638620000|2022-05-27 08:03:40|450.33|447.93|450.57|448.17|450.57|448.17|450.33|447.93|0
1653638630000|2022-05-27 08:03:50|450.33|447.93|450.21|447.81|450.33|447.93|450.21|447.81|0
1653638640000|2022-05-27 08:04:00|450.08|447.68|449.35|446.95|450.08|447.68|449.35|446.95|0
1653638650000|2022-05-27 08:04:10|449.1|446.7|448.86|446.46|449.1|446.7|448.86|446.46|0
1653638660000|2022-05-27 08:04:20|449.1|446.7|449.1|446.7|449.1|446.7|449.1|446.7|0
1653638670000|2022-05-27 08:04:30|448.98|446.58|448.98|446.58|448.98|446.58|448.86|446.46|0
1653638680000|2022-05-27 08:04:40|449.1|446.7|448.61|446.21|449.1|446.7|448.61|446.21|0
1653638690000|2022-05-27 08:04:50|448.74|446.34|449.1|446.7|449.1|446.7|448.74|446.34|0
1653638700000|2022-05-27 08:05:00|449.35|446.95|449.84|447.44|450.08|447.68|449.35|446.95|0
1653638710000|2022-05-27 08:05:10|449.59|447.19|449.59|447.19|449.72|447.32|449.59|447.19|0
1653638720000|2022-05-27 08:05:20|449.47|447.07|449.35|446.95|449.47|447.07|449.35|446.95|0
1653638730000|2022-05-27 08:05:30|449.59|447.19|449.84|447.44|449.84|447.44|449.59|447.19|0
1653638740000|2022-05-27 08:05:40|449.59|447.19|449.35|446.95|449.59|447.19|449.35|446.95|0
1653638750000|2022-05-27 08:05:50|449.47|447.07|449.84|447.44|449.84|447.44|449.35|446.95|0
1653638760000|2022-05-27 08:06:00|449.59|447.19|449.47|447.07|449.84|447.44|449.47|447.07|0
1653638770000|2022-05-27 08:06:10|449.1|446.7|448.61|446.21|449.1|446.7|448.61|446.21|0
1653638780000|2022-05-27 08:06:20|448.36|445.96|448.49|446.09|448.49|446.09|448.36|445.96|0
1653638790000|2022-05-27 08:06:30|448.61|446.21|448.36|445.96|448.61|446.21|448.36|445.96|0
1653638800000|2022-05-27 08:06:40|448.12|445.72|448|445.6|448.12|445.72|447.63|445.23|0
1653638810000|2022-05-27 08:06:50|447.87|445.47|447.87|445.47|447.87|445.47|447.63|445.23|0
1653638820000|2022-05-27 08:07:00|448.36|445.96|447.38|444.98|448.36|445.96|447.38|444.98|0
1653638830000|2022-05-27 08:07:10|447.51|445.11|447.63|445.23|447.63|445.23|447.51|445.11|0
1653638840000|2022-05-27 08:07:20|447.38|444.98|447.14|444.74|447.51|445.11|447.14|444.74|0
1653638850000|2022-05-27 08:07:30|446.89|444.49|446.4|444|446.89|444.49|446.4|444|0
1653638870000|2022-05-27 08:07:50|446.28|443.88|446.53|444.13|446.53|444.13|446.28|443.88|0
1653638880000|2022-05-27 08:08:00|446.65|444.25|446.65|444.25|446.65|444.25|446.65|444.25|0
1653638890000|2022-05-27 08:08:10|446.77|444.37|446.89|444.49|446.89|444.49|446.65|444.25|0
1653638900000|2022-05-27 08:08:20|446.65|444.25|446.65|444.25|446.65|444.25|446.53|444.13|0
1653638910000|2022-05-27 08:08:30|446.53|444.13|446.65|444.25|446.65|444.25|446.53|444.13|0
1653638920000|2022-05-27 08:08:40|446.53|444.13|446.53|444.13|446.53|444.13|446.53|444.13|0
1653638930000|2022-05-27 08:08:50|446.65|444.25|447.63|445.23|447.63|445.23|446.65|444.25|0
1653638940000|2022-05-27 08:09:00|447.76|445.36|447.14|444.74|447.76|445.36|447.14|444.74|0
1653638950000|2022-05-27 08:09:10|447.38|444.98|447.63|445.23|447.63|445.23|447.38|444.98|0
1653638960000|2022-05-27 08:09:20|447.38|444.98|447.14|444.74|447.38|444.98|447.14|444.74|0
1653638970000|2022-05-27 08:09:30|447.02|444.62|446.65|444.25|447.14|444.74|446.65|444.25|0
1653638980000|2022-05-27 08:09:40|446.4|444|446.4|444|446.4|444|446.4|444|0
1653638990000|2022-05-27 08:09:50|446.28|443.88|445.91|443.51|446.28|443.88|445.42|443.02|0
1653639000000|2022-05-27 08:10:00|446.16|443.76|446.65|444.25|446.65|444.25|446.04|443.64|0
1653639010000|2022-05-27 08:10:10|446.89|444.49|447.14|444.74|447.14|444.74|446.65|444.25|0
1653639020000|2022-05-27 08:10:20|446.89|444.49|446.89|444.49|446.89|444.49|446.89|444.49|0
1653639030000|2022-05-27 08:10:30|446.77|444.37|446.65|444.25|446.77|444.37|446.65|444.25|0
1653639040000|2022-05-27 08:10:40|447.02|444.62|447.14|444.74|447.14|444.74|447.02|444.62|0
1653639050000|2022-05-27 08:10:50|446.89|444.49|447.14|444.74|447.38|444.98|446.89|444.49|0
1653639060000|2022-05-27 08:11:00|447.63|445.23|448.25|445.85|448.25|445.85|447.63|445.23|0
1653639070000|2022-05-27 08:11:10|448.12|445.72|448.12|445.72|448.12|445.72|448.12|445.72|0
1653639080000|2022-05-27 08:11:20|447.87|445.47|447.38|444.98|447.87|445.47|447.14|444.74|0
1653639090000|2022-05-27 08:11:30|447.63|445.23|447.87|445.47|447.87|445.47|447.63|445.23|0
1653639100000|2022-05-27 08:11:40|447.63|445.23|447.76|445.36|447.76|445.36|447.63|445.23|0
1653639110000|2022-05-27 08:11:50|446.89|444.49|446.16|443.76|446.89|444.49|446.16|443.76|0
1653639120000|2022-05-27 08:12:00|446.4|444|446.4|444|446.4|444|446.4|444|0
1653639140000|2022-05-27 08:12:20|445.91|443.51|446.04|443.64|446.04|443.64|445.91|443.51|0
1653639150000|2022-05-27 08:12:30|445.42|443.02|445.17|442.77|445.42|443.02|445.17|442.77|0
1653639160000|2022-05-27 08:12:40|445.42|443.02|445.17|442.77|445.42|443.02|445.06|442.66|0
1653639170000|2022-05-27 08:12:50|445.55|443.15|445.79|443.39|445.79|443.39|445.55|443.15|0
1653639180000|2022-05-27 08:13:00|445.42|443.02|444.93|442.53|445.42|443.02|444.93|442.53|0
1653639190000|2022-05-27 08:13:10|444.68|442.28|444.93|442.53|444.93|442.53|444.68|442.28|0
1653639200000|2022-05-27 08:13:20|445.06|442.66|444.93|442.53|445.06|442.66|444.93|442.53|0
1653639210000|2022-05-27 08:13:30|445.66|443.26|445.66|443.26|445.66|443.26|445.66|443.26|0
1653639220000|2022-05-27 08:13:40|445.17|442.77|444.93|442.53|445.17|442.77|444.93|442.53|0
1653639230000|2022-05-27 08:13:50|444.68|442.28|444.68|442.28|444.81|442.41|444.68|442.28|0
1653639240000|2022-05-27 08:14:00|444.44|442.04|444.57|442.17|444.68|442.28|444.44|442.04|0
1653639250000|2022-05-27 08:14:10|444.68|442.28|444.93|442.53|444.93|442.53|444.68|442.28|0
1653639260000|2022-05-27 08:14:20|445.06|442.66|444.19|441.79|445.06|442.66|443.95|441.55|0
1653639270000|2022-05-27 08:14:30|443.95|441.55|444.19|441.79|444.68|442.28|443.95|441.55|0
1653639280000|2022-05-27 08:14:40|444.68|442.28|444.68|442.28|444.93|442.53|444.68|442.28|0
1653639290000|2022-05-27 08:14:50|444.93|442.53|444.68|442.28|444.93|442.53|444.68|442.28|0
1653639300000|2022-05-27 08:15:00|444.93|442.53|444.19|441.79|444.93|442.53|444.19|441.79|0
1653639310000|2022-05-27 08:15:10|443.21|440.81|443.58|441.18|443.7|441.3|443.21|440.81|0
1653639320000|2022-05-27 08:15:20|443.46|441.06|443.7|441.3|443.7|441.3|443.46|441.06|0
1653639330000|2022-05-27 08:15:30|444.19|441.79|443.7|441.3|444.19|441.79|443.7|441.3|0
1653639340000|2022-05-27 08:15:40|443.46|441.06|443.46|441.06|443.7|441.3|443.46|441.06|0
1653639350000|2022-05-27 08:15:50|443.34|440.94|443.09|440.69|443.34|440.94|442.97|440.57|0
1653639360000|2022-05-27 08:16:00|442.97|440.57|441.5|439.1|443.46|441.06|441.5|439.1|0
1653639370000|2022-05-27 08:16:10|441.74|439.34|441.74|439.34|441.74|439.34|441.74|439.34|0
1653639380000|2022-05-27 08:16:20|441.99|439.59|441.99|439.59|441.99|439.59|441.99|439.59|0
1653639390000|2022-05-27 08:16:30|442.23|439.83|442.48|440.08|442.48|440.08|442.23|439.83|0
1653639400000|2022-05-27 08:16:40|442.72|440.32|442.23|439.83|442.72|440.32|442.23|439.83|0
1653639410000|2022-05-27 08:16:50|441.99|439.59|443.21|440.81|443.21|440.81|441.5|439.1|0
1653639420000|2022-05-27 08:17:00|443.46|441.06|443.83|441.43|443.95|441.55|443.46|441.06|0
1653639430000|2022-05-27 08:17:10|444.93|442.53|444.93|442.53|444.93|442.53|444.93|442.53|0
1653639440000|2022-05-27 08:17:20|444.81|442.41|444.81|442.41|444.81|442.41|444.81|442.41|0
1653639450000|2022-05-27 08:17:30|446.4|444|446.4|444|446.4|444|446.4|444|0
1653639460000|2022-05-27 08:17:40|446.15|443.75|445.91|443.51|446.4|444|445.91|443.51|0
1653639470000|2022-05-27 08:17:50|446.15|443.75|445.91|443.51|446.15|443.75|445.91|443.51|0
1653639480000|2022-05-27 08:18:00|445.42|443.02|445.66|443.26|445.91|443.51|445.42|443.02|0
1653639490000|2022-05-27 08:18:10|445.42|443.02|444.68|442.28|445.42|443.02|444.68|442.28|0
1653639500000|2022-05-27 08:18:20|444.93|442.53|444.56|442.16|444.93|442.53|444.56|442.16|0
1653639510000|2022-05-27 08:18:30|444.68|442.28|444.93|442.53|444.93|442.53|444.68|442.28|0
1653639520000|2022-05-27 08:18:40|445.3|442.9|444.93|442.53|445.42|443.02|444.93|442.53|0
1653639530000|2022-05-27 08:18:50|445.06|442.66|444.93|442.53|445.06|442.66|444.68|442.28|0
1653639540000|2022-05-27 08:19:00|444.81|442.41|445.06|442.66|445.06|442.66|444.68|442.28|0
1653639550000|2022-05-27 08:19:10|445.17|442.77|445.42|443.02|445.42|443.02|445.17|442.77|0
1653639560000|2022-05-27 08:19:20|445.17|442.77|445.42|443.02|445.66|443.26|445.17|442.77|0
1653639570000|2022-05-27 08:19:30|445.66|443.26|445.91|443.51|445.91|443.51|445.42|443.02|0
1653639580000|2022-05-27 08:19:40|445.42|443.02|445.42|443.02|445.42|443.02|445.42|443.02|0
1653639600000|2022-05-27 08:20:00|445.17|442.77|445.3|442.9|445.3|442.9|445.17|442.77|0
1653639610000|2022-05-27 08:20:10|445.17|442.77|444.93|442.53|445.17|442.77|444.93|442.53|0
1653639620000|2022-05-27 08:20:20|444.68|442.28|444.44|442.04|444.68|442.28|444.44|442.04|0
1653639630000|2022-05-27 08:20:30|444.19|441.79|444.19|441.79|444.44|442.04|444.19|441.79|0
1653639640000|2022-05-27 08:20:40|444.07|441.67|443.95|441.55|444.07|441.67|443.95|441.55|0
1653639660000|2022-05-27 08:21:00|443.7|441.3|444.19|441.79|444.19|441.79|443.7|441.3|0
1653639670000|2022-05-27 08:21:10|444.44|442.04|444.44|442.04|444.44|442.04|444.44|442.04|0
1653639680000|2022-05-27 08:21:20|444.19|441.79|444.19|441.79|444.44|442.04|444.19|441.79|0
1653639690000|2022-05-27 08:21:30|444.32|441.92|444.44|442.04|444.44|442.04|444.32|441.92|0
1653639700000|2022-05-27 08:21:40|444.19|441.79|443.95|441.55|444.44|442.04|443.95|441.55|0
1653639710000|2022-05-27 08:21:50|444.19|441.79|444.68|442.28|444.68|442.28|444.19|441.79|0
1653639720000|2022-05-27 08:22:00|444.93|442.53|444.93|442.53|444.93|442.53|444.68|442.28|0
1653639730000|2022-05-27 08:22:10|444.68|442.28|444.44|442.04|444.68|442.28|444.44|442.04|0
1653639740000|2022-05-27 08:22:20|443.95|441.55|443.95|441.55|444.19|441.79|443.95|441.55|0
1653639750000|2022-05-27 08:22:30|444.19|441.79|444.44|442.04|444.44|442.04|444.19|441.79|0
1653639760000|2022-05-27 08:22:40|444.19|441.79|443.7|441.3|444.19|441.79|443.7|441.3|0
1653639770000|2022-05-27 08:22:50|443.83|441.43|443.95|441.55|443.95|441.55|443.7|441.3|0
1653639780000|2022-05-27 08:23:00|443.46|441.06|443.46|441.06|443.46|441.06|443.46|441.06|0
1653639790000|2022-05-27 08:23:10|443.7|441.3|443.21|440.81|443.7|441.3|443.21|440.81|0
1653639800000|2022-05-27 08:23:20|442.6|440.2|442.72|440.32|442.72|440.32|442.23|439.83|0
1653639810000|2022-05-27 08:23:30|442.97|440.57|442.97|440.57|442.97|440.57|442.97|440.57|0
1653639820000|2022-05-27 08:23:40|442.48|440.08|442.72|440.32|442.97|440.57|442.48|440.08|0
1653639830000|2022-05-27 08:23:50|442.6|440.2|442.72|440.32|442.72|440.32|442.48|440.08|0
1653639840000|2022-05-27 08:24:00|442.48|440.08|442.48|440.08|442.48|440.08|442.48|440.08|0
1653639850000|2022-05-27 08:24:10|442.23|439.83|441.74|439.34|442.23|439.83|441.74|439.34|0
1653639860000|2022-05-27 08:24:20|441.98|439.58|441|438.6|441.98|439.58|441|438.6|0
1653639870000|2022-05-27 08:24:30|440.89|438.49|441|438.6|441|438.6|440.76|438.36|0
1653639880000|2022-05-27 08:24:40|440.51|438.11|440.89|438.49|440.89|438.49|440.51|438.11|0
1653639890000|2022-05-27 08:24:50|441|438.6|440.76|438.36|441.25|438.85|440.76|438.36|0
1653639900000|2022-05-27 08:25:00|440.51|438.11|440.76|438.36|440.76|438.36|440.27|437.87|0
1653639910000|2022-05-27 08:25:10|440.27|437.87|440.51|438.11|440.51|438.11|440.27|437.87|0
1653639920000|2022-05-27 08:25:20|440.76|438.36|440.76|438.36|440.76|438.36|440.76|438.36|0
1653639930000|2022-05-27 08:25:30|440.51|438.11|440.76|438.36|440.76|438.36|440.51|438.11|0
1653639940000|2022-05-27 08:25:40|440.51|438.11|440.27|437.87|440.51|438.11|440.27|437.87|0
1653639950000|2022-05-27 08:25:50|440.15|437.75|439.78|437.38|440.15|437.75|439.53|437.13|0
1653639960000|2022-05-27 08:26:00|440.02|437.62|440.51|438.11|440.51|438.11|440.02|437.62|0
1653639970000|2022-05-27 08:26:10|440.27|437.87|440.15|437.75|440.27|437.87|440.15|437.75|0
1653639980000|2022-05-27 08:26:20|440.27|437.87|439.78|437.38|440.27|437.87|439.78|437.38|0
1653639990000|2022-05-27 08:26:30|439.91|437.51|439.53|437.13|439.91|437.51|439.53|437.13|0
1653640000000|2022-05-27 08:26:40|439.29|436.89|439.53|437.13|439.78|437.38|439.29|436.89|0
1653640010000|2022-05-27 08:26:50|439.04|436.64|438.19|435.79|439.04|436.64|438.06|435.66|0
1653640020000|2022-05-27 08:27:00|438.31|435.91|437.82|435.42|438.31|435.91|437.82|435.42|0
1653640030000|2022-05-27 08:27:10|437.33|434.93|437.58|435.18|437.58|435.18|437.33|434.93|0
1653640040000|2022-05-27 08:27:20|437.09|434.69|437.09|434.69|437.21|434.81|437.09|434.69|0
1653640050000|2022-05-27 08:27:30|437.33|434.93|437.7|435.3|437.7|435.3|437.33|434.93|0
1653640060000|2022-05-27 08:27:40|437.58|435.18|437.46|435.06|437.58|435.18|437.46|435.06|0
1653640070000|2022-05-27 08:27:50|437.33|434.93|437.09|434.69|437.33|434.93|437.09|434.69|0
1653640080000|2022-05-27 08:28:00|436.97|434.57|437.58|435.18|437.58|435.18|436.97|434.57|0
1653640090000|2022-05-27 08:28:10|437.33|434.93|437.58|435.18|437.58|435.18|437.33|434.93|0
1653640100000|2022-05-27 08:28:20|437.82|435.42|437.82|435.42|437.95|435.55|437.82|435.42|0
1653640110000|2022-05-27 08:28:30|438.06|435.66|438.8|436.4|438.8|436.4|437.95|435.55|0
1653640120000|2022-05-27 08:28:40|439.04|436.64|438.8|436.4|439.04|436.64|438.8|436.4|0
1653640130000|2022-05-27 08:28:50|438.31|435.91|438.8|436.4|438.8|436.4|438.31|435.91|0
1653640140000|2022-05-27 08:29:00|438.93|436.53|438.68|436.28|438.93|436.53|438.68|436.28|0
1653640150000|2022-05-27 08:29:10|438.55|436.15|438.44|436.04|438.55|436.15|438.31|435.91|0
1653640160000|2022-05-27 08:29:20|438.31|435.91|437.57|435.17|438.55|436.15|437.57|435.17|0
1653640170000|2022-05-27 08:29:30|437.7|435.3|437.23|434.83|437.7|435.3|437.23|434.83|0
1653640180000|2022-05-27 08:29:40|436.74|434.34|437.23|434.83|437.23|434.83|436.74|434.34|0
1653640190000|2022-05-27 08:29:50|436.74|434.34|436.87|434.47|436.87|434.47|436.74|434.34|0
1653640200000|2022-05-27 08:30:00|436.5|434.1|436.25|433.85|436.5|434.1|436.25|433.85|0
1653640210000|2022-05-27 08:30:10|436.5|434.1|436.14|433.74|436.5|434.1|436.01|433.61|0
1653640220000|2022-05-27 08:30:20|436.01|433.61|435.52|433.12|436.01|433.61|435.52|433.12|0
1653640240000|2022-05-27 08:30:40|435.27|432.87|435.27|432.87|435.27|432.87|435.27|432.87|0
1653640250000|2022-05-27 08:30:50|435.03|432.63|435.03|432.63|435.27|432.87|435.03|432.63|0
1653640260000|2022-05-27 08:31:00|434.91|432.51|434.91|432.51|434.91|432.51|434.91|432.51|0
1653640270000|2022-05-27 08:31:10|435.03|432.63|435.27|432.87|435.27|432.87|434.78|432.38|0
1653640280000|2022-05-27 08:31:20|434.78|432.38|434.78|432.38|435.03|432.63|434.78|432.38|0
1653640290000|2022-05-27 08:31:30|435.03|432.63|434.54|432.14|435.03|432.63|434.54|432.14|0
1653640300000|2022-05-27 08:31:40|434.29|431.89|434.54|432.14|434.78|432.38|434.29|431.89|0
1653640310000|2022-05-27 08:31:50|434.29|431.89|434.29|431.89|434.29|431.89|434.29|431.89|0
1653640320000|2022-05-27 08:32:00|434.54|432.14|434.67|432.27|434.67|432.27|434.54|432.14|0
1653640330000|2022-05-27 08:32:10|434.54|432.14|434.05|431.65|434.54|432.14|434.05|431.65|0
1653640340000|2022-05-27 08:32:20|434.29|431.89|433.8|431.4|434.29|431.89|433.8|431.4|0
1653640350000|2022-05-27 08:32:30|434.05|431.65|434.18|431.78|434.18|431.78|434.05|431.65|0
1653640360000|2022-05-27 08:32:40|434.05|431.65|433.56|431.16|434.05|431.65|433.07|430.67|0
1653640370000|2022-05-27 08:32:50|433.31|430.91|433.2|430.8|433.31|430.91|433.07|430.67|0
1653640380000|2022-05-27 08:33:00|433.07|430.67|433.31|430.91|433.31|430.91|433.07|430.67|0
1653640390000|2022-05-27 08:33:10|433.56|431.16|433.31|430.91|433.56|431.16|433.31|430.91|0
1653640400000|2022-05-27 08:33:20|433.56|431.16|433.31|430.91|433.56|431.16|433.31|430.91|0
1653640410000|2022-05-27 08:33:30|433.07|430.67|433.2|430.8|433.31|430.91|433.07|430.67|0
1653640420000|2022-05-27 08:33:40|433.31|430.91|433.07|430.67|433.31|430.91|433.07|430.67|0
1653640430000|2022-05-27 08:33:50|432.95|430.55|432.58|430.18|433.07|430.67|432.58|430.18|0
1653640440000|2022-05-27 08:34:00|432.71|430.31|432.82|430.42|432.82|430.42|432.58|430.18|0
1653640450000|2022-05-27 08:34:10|433.07|430.67|434.05|431.65|434.05|431.65|433.07|430.67|0
1653640460000|2022-05-27 08:34:20|433.93|431.53|433.8|431.4|433.93|431.53|433.8|431.4|0
1653640470000|2022-05-27 08:34:30|433.93|431.53|433.8|431.4|433.93|431.53|433.8|431.4|0
1653640480000|2022-05-27 08:34:40|433.56|431.16|433.56|431.16|433.56|431.16|433.56|431.16|0
1653640490000|2022-05-27 08:34:50|433.69|431.29|433.56|431.16|433.69|431.29|433.56|431.16|0
1653640500000|2022-05-27 08:35:00|433.69|431.29|433.56|431.16|433.8|431.4|433.56|431.16|0
1653640510000|2022-05-27 08:35:10|433.31|430.91|432.71|430.31|433.31|430.91|432.71|430.31|0
1653640520000|2022-05-27 08:35:20|432.82|430.42|432.58|430.18|432.82|430.42|432.58|430.18|0
1653640530000|2022-05-27 08:35:30|432.46|430.06|432.58|430.18|432.58|430.18|432.22|429.82|0
1653640550000|2022-05-27 08:35:50|432.33|429.93|433.07|430.67|433.07|430.67|432.33|429.93|0
1653640560000|2022-05-27 08:36:00|433.31|430.91|433.8|431.4|433.8|431.4|433.31|430.91|0
1653640570000|2022-05-27 08:36:10|433.56|431.16|433.56|431.16|433.56|431.16|433.56|431.16|0
1653640580000|2022-05-27 08:36:20|433.8|431.4|433.69|431.29|433.8|431.4|433.69|431.29|0
1653640590000|2022-05-27 08:36:30|433.8|431.4|434.05|431.65|434.05|431.65|433.8|431.4|0
1653640600000|2022-05-27 08:36:40|433.8|431.4|433.8|431.4|434.05|431.65|433.8|431.4|0
1653640610000|2022-05-27 08:36:50|433.93|431.53|434.05|431.65|434.05|431.65|433.93|431.53|0
1653640620000|2022-05-27 08:37:00|434.29|431.89|434.29|431.89|434.29|431.89|434.29|431.89|0
1653640630000|2022-05-27 08:37:10|434.42|432.02|434.54|432.14|434.54|432.14|434.42|432.02|0
1653640640000|2022-05-27 08:37:20|434.18|431.78|434.54|432.14|434.54|432.14|434.18|431.78|0
1653640650000|2022-05-27 08:37:30|434.42|432.02|434.18|431.78|434.54|432.14|434.18|431.78|0
1653640660000|2022-05-27 08:37:40|434.05|431.65|434.05|431.65|434.05|431.65|433.8|431.4|0
1653640670000|2022-05-27 08:37:50|433.93|431.53|434.05|431.65|434.05|431.65|433.8|431.4|0
1653640680000|2022-05-27 08:38:00|434.29|431.89|434.54|432.14|434.54|432.14|434.29|431.89|0
1653640690000|2022-05-27 08:38:10|434.78|432.38|434.78|432.38|434.78|432.38|434.78|432.38|0
1653640700000|2022-05-27 08:38:20|434.67|432.27|434.42|432.02|434.67|432.27|434.05|431.65|0
1653640710000|2022-05-27 08:38:30|434.05|431.65|434.05|431.65|434.05|431.65|434.05|431.65|0
1653640720000|2022-05-27 08:38:40|434.42|432.02|434.29|431.89|434.42|432.02|434.29|431.89|0
1653640730000|2022-05-27 08:38:50|434.18|431.78|434.05|431.65|434.18|431.78|434.05|431.65|0
1653640740000|2022-05-27 08:39:00|433.93|431.53|434.29|431.89|434.29|431.89|433.8|431.4|0
1653640750000|2022-05-27 08:39:10|434.54|432.14|434.54|432.14|434.54|432.14|434.54|432.14|0
1653640770000|2022-05-27 08:39:30|434.29|431.89|435.03|432.63|435.03|432.63|434.29|431.89|0
1653640780000|2022-05-27 08:39:40|434.91|432.51|435.15|432.75|435.15|432.75|434.91|432.51|0
1653640790000|2022-05-27 08:39:50|434.78|432.38|435.52|433.12|435.52|433.12|434.78|432.38|0
1653640800000|2022-05-27 08:40:00|435.4|433|435.52|433.12|435.52|433.12|435.27|432.87|0
1653640810000|2022-05-27 08:40:10|435.27|432.87|435.27|432.87|435.27|432.87|435.27|432.87|0
1653640820000|2022-05-27 08:40:20|435.15|432.75|435.03|432.63|435.15|432.75|435.03|432.63|0
1653640830000|2022-05-27 08:40:30|434.78|432.38|434.29|431.89|434.78|432.38|434.29|431.89|0
1653640840000|2022-05-27 08:40:40|434.05|431.65|434.05|431.65|434.05|431.65|433.93|431.53|0
1653640850000|2022-05-27 08:40:50|434.29|431.89|434.29|431.89|434.29|431.89|434.29|431.89|0
1653640860000|2022-05-27 08:41:00|434.18|431.78|434.29|431.89|434.29|431.89|434.18|431.78|0
1653640870000|2022-05-27 08:41:10|434.54|432.14|434.78|432.38|434.78|432.38|434.54|432.14|0
1653640880000|2022-05-27 08:41:20|434.54|432.14|434.78|432.38|434.78|432.38|434.54|432.14|0
1653640890000|2022-05-27 08:41:30|435.03|432.63|434.54|432.14|435.03|432.63|434.54|432.14|0
1653640900000|2022-05-27 08:41:40|434.29|431.89|434.29|431.89|434.54|432.14|434.29|431.89|0
1653640910000|2022-05-27 08:41:50|434.05|431.65|434.05|431.65|434.05|431.65|433.93|431.53|0
1653640920000|2022-05-27 08:42:00|434.29|431.89|434.17|431.77|434.29|431.89|434.17|431.77|0
1653640930000|2022-05-27 08:42:10|434.05|431.65|433.8|431.4|434.17|431.77|433.8|431.4|0
1653640940000|2022-05-27 08:42:20|434.29|431.89|434.78|432.38|434.78|432.38|434.29|431.89|0
1653640950000|2022-05-27 08:42:30|435.27|432.87|435.03|432.63|435.27|432.87|435.03|432.63|0
1653640960000|2022-05-27 08:42:40|434.78|432.38|434.91|432.51|435.03|432.63|434.78|432.38|0
1653640970000|2022-05-27 08:42:50|435.27|432.87|435.4|433|435.52|433.12|435.27|432.87|0
1653640980000|2022-05-27 08:43:00|435.52|433.12|436.01|433.61|436.01|433.61|435.52|433.12|0
1653640990000|2022-05-27 08:43:10|435.52|433.12|435.52|433.12|435.76|433.36|435.52|433.12|0
1653641000000|2022-05-27 08:43:20|436.25|433.85|436.38|433.98|436.5|434.1|436.25|433.85|0
1653641010000|2022-05-27 08:43:30|436.5|434.1|436.5|434.1|436.5|434.1|436.5|434.1|0
1653641020000|2022-05-27 08:43:40|436.38|433.98|436.5|434.1|436.5|434.1|436.38|433.98|0
1653641030000|2022-05-27 08:43:50|436.74|434.34|436.5|434.1|436.74|434.34|436.5|434.1|0
1653641040000|2022-05-27 08:44:00|436.38|433.98|436.5|434.1|436.5|434.1|436.25|433.85|0
1653641050000|2022-05-27 08:44:10|436.38|433.98|436.25|433.85|436.5|434.1|436.25|433.85|0
1653641060000|2022-05-27 08:44:20|436.13|433.73|436.01|433.61|436.13|433.73|436.01|433.61|0
1653641070000|2022-05-27 08:44:30|435.89|433.49|436.25|433.85|436.25|433.85|435.89|433.49|0
1653641080000|2022-05-27 08:44:40|436.5|434.1|436.38|433.98|436.62|434.22|436.38|433.98|0
1653641090000|2022-05-27 08:44:50|436.5|434.1|436.25|433.85|436.5|434.1|436.25|433.85|0
1653641100000|2022-05-27 08:45:00|436.38|433.98|436.5|434.1|436.74|434.34|436.38|433.98|0
1653641110000|2022-05-27 08:45:10|436.74|434.34|436.74|434.34|436.74|434.34|436.74|434.34|0
1653641120000|2022-05-27 08:45:20|436.5|434.1|436.5|434.1|436.62|434.22|436.5|434.1|0
1653641130000|2022-05-27 08:45:30|436.74|434.34|437.23|434.83|437.23|434.83|436.74|434.34|0
1653641140000|2022-05-27 08:45:40|437.48|435.08|437.72|435.32|437.72|435.32|437.48|435.08|0
1653641150000|2022-05-27 08:45:50|437.48|435.08|437.85|435.45|437.97|435.57|437.48|435.08|0
1653641160000|2022-05-27 08:46:00|437.72|435.32|437.48|435.08|437.72|435.32|437.48|435.08|0
1653641170000|2022-05-27 08:46:10|437.23|434.83|437.48|435.08|437.72|435.32|437.23|434.83|0
1653641180000|2022-05-27 08:46:20|437.6|435.2|436.5|434.1|437.6|435.2|436.5|434.1|0
1653641190000|2022-05-27 08:46:30|436.74|434.34|436.62|434.22|436.74|434.34|436.62|434.22|0
1653641200000|2022-05-27 08:46:40|436.74|434.34|436.74|434.34|436.74|434.34|436.74|434.34|0
1653641210000|2022-05-27 08:46:50|436.99|434.59|437.23|434.83|437.23|434.83|436.99|434.59|0
1653641220000|2022-05-27 08:47:00|437.48|435.08|437.72|435.32|437.72|435.32|437.48|435.08|0
1653641230000|2022-05-27 08:47:10|437.97|435.57|438.46|436.06|438.46|436.06|437.97|435.57|0
1653641240000|2022-05-27 08:47:20|438.21|435.81|437.48|435.08|438.21|435.81|437.48|435.08|0
1653641250000|2022-05-27 08:47:30|437.23|434.83|437.48|435.08|437.48|435.08|437.23|434.83|0
1653641260000|2022-05-27 08:47:40|437.23|434.83|437.36|434.96|437.36|434.96|437.23|434.83|0
1653641270000|2022-05-27 08:47:50|437.23|434.83|437.23|434.83|437.23|434.83|437.11|434.71|0
1653641280000|2022-05-27 08:48:00|437.36|434.96|436.99|434.59|437.36|434.96|436.99|434.59|0
1653641290000|2022-05-27 08:48:10|436.74|434.34|436.62|434.22|436.74|434.34|436.62|434.22|0
1653641300000|2022-05-27 08:48:20|436.74|434.34|436.74|434.34|436.99|434.59|436.74|434.34|0
1653641310000|2022-05-27 08:48:30|436.99|434.59|437.23|434.83|437.23|434.83|436.99|434.59|0
1653641320000|2022-05-27 08:48:40|436.99|434.59|437.23|434.83|437.23|434.83|436.99|434.59|0
1653641330000|2022-05-27 08:48:50|437.11|434.71|436.74|434.34|437.11|434.71|436.74|434.34|0
1653641340000|2022-05-27 08:49:00|437.48|435.08|437.6|435.2|437.6|435.2|437.48|435.08|0
1653641350000|2022-05-27 08:49:10|437.48|435.08|438.21|435.81|438.21|435.81|437.48|435.08|0
1653641360000|2022-05-27 08:49:20|437.72|435.32|438.21|435.81|438.21|435.81|437.72|435.32|0
1653641370000|2022-05-27 08:49:30|438.46|436.06|438.21|435.81|438.46|436.06|438.21|435.81|0
1653641400000|2022-05-27 08:50:00|438.09|435.69|437.97|435.57|438.21|435.81|437.97|435.57|0
1653641410000|2022-05-27 08:50:10|438.21|435.81|438.46|436.06|438.46|436.06|438.21|435.81|0
1653641420000|2022-05-27 08:50:20|438.7|436.3|438.7|436.3|438.7|436.3|438.7|436.3|0
1653641430000|2022-05-27 08:50:30|438.58|436.18|438.7|436.3|438.7|436.3|438.58|436.18|0
1653641440000|2022-05-27 08:50:40|438.95|436.55|438.46|436.06|438.95|436.55|438.46|436.06|0
1653641450000|2022-05-27 08:50:50|438.21|435.81|438.21|435.81|438.21|435.81|438.21|435.81|0
1653641460000|2022-05-27 08:51:00|437.97|435.57|437.72|435.32|437.97|435.57|437.72|435.32|0
1653641470000|2022-05-27 08:51:10|437.97|435.57|438.34|435.94|438.46|436.06|437.97|435.57|0
1653641480000|2022-05-27 08:51:20|438.21|435.81|438.95|436.55|439.19|436.79|438.21|435.81|0
1653641500000|2022-05-27 08:51:40|439.19|436.79|439.19|436.79|439.19|436.79|438.95|436.55|0
1653641510000|2022-05-27 08:51:50|439.44|437.04|439.19|436.79|439.44|437.04|439.19|436.79|0
1653641520000|2022-05-27 08:52:00|438.7|436.3|439.19|436.79|439.19|436.79|438.7|436.3|0
1653641530000|2022-05-27 08:52:10|438.95|436.55|438.7|436.3|438.95|436.55|438.7|436.3|0
1653641540000|2022-05-27 08:52:20|438.46|436.06|438.58|436.18|438.58|436.18|438.46|436.06|0
1653641550000|2022-05-27 08:52:30|438.21|435.81|438.21|435.81|438.21|435.81|438.21|435.81|0
1653641560000|2022-05-27 08:52:40|438.34|435.94|438.21|435.81|438.34|435.94|438.21|435.81|0
1653641570000|2022-05-27 08:52:50|438.46|436.06|438.46|436.06|438.46|436.06|438.46|436.06|0
1653641590000|2022-05-27 08:53:10|438.58|436.18|438.58|436.18|438.58|436.18|438.58|436.18|0
1653641600000|2022-05-27 08:53:20|438.7|436.3|437.97|435.57|438.7|436.3|437.97|435.57|0
1653641610000|2022-05-27 08:53:30|437.48|435.08|437.72|435.32|437.72|435.32|437.48|435.08|0
1653641620000|2022-05-27 08:53:40|437.48|435.08|437.6|435.2|437.6|435.2|437.48|435.08|0
1653641630000|2022-05-27 08:53:50|437.72|435.32|437.48|435.08|437.72|435.32|437.48|435.08|0
1653641640000|2022-05-27 08:54:00|437.72|435.32|437.23|434.83|437.72|435.32|436.99|434.59|0
1653641660000|2022-05-27 08:54:20|437.11|434.71|437.23|434.83|437.48|435.08|437.11|434.71|0
1653641670000|2022-05-27 08:54:30|437.36|434.96|437.23|434.83|437.48|435.08|437.23|434.83|0
1653641680000|2022-05-27 08:54:40|437.48|435.08|437.48|435.08|437.48|435.08|437.48|435.08|0
1653641690000|2022-05-27 08:54:50|437.23|434.83|437.23|434.83|437.23|434.83|437.23|434.83|0
1653641700000|2022-05-27 08:55:00|436.98|434.58|437.23|434.83|437.23|434.83|436.98|434.58|0
1653641710000|2022-05-27 08:55:10|436.98|434.58|437.36|434.96|437.36|434.96|436.98|434.58|0
1653641720000|2022-05-27 08:55:20|437.23|434.83|437.11|434.71|437.23|434.83|437.11|434.71|0
1653641730000|2022-05-27 08:55:30|436.98|434.58|437.23|434.83|437.23|434.83|436.98|434.58|0
1653641740000|2022-05-27 08:55:40|437.36|434.96|437.36|434.96|437.36|434.96|437.36|434.96|0
1653641750000|2022-05-27 08:55:50|437.47|435.07|437.6|435.2|437.6|435.2|437.47|435.07|0
1653641760000|2022-05-27 08:56:00|437.23|434.83|436.98|434.58|437.47|435.07|436.98|434.58|0
1653641770000|2022-05-27 08:56:10|437.23|434.83|436.98|434.58|437.23|434.83|436.98|434.58|0
1653641780000|2022-05-27 08:56:20|437.11|434.71|437.23|434.83|437.47|435.07|437.11|434.71|0
1653641800000|2022-05-27 08:56:40|437.47|435.07|436.98|434.58|437.47|435.07|436.98|434.58|0
1653641810000|2022-05-27 08:56:50|436.74|434.34|436.49|434.09|436.98|434.58|436.49|434.09|0
1653641820000|2022-05-27 08:57:00|436.74|434.34|436.49|434.09|436.74|434.34|436.49|434.09|0
1653641830000|2022-05-27 08:57:10|436.38|433.98|436|433.6|436.38|433.98|436|433.6|0
1653641840000|2022-05-27 08:57:20|435.76|433.36|435.76|433.36|436|433.6|435.76|433.36|0
1653641850000|2022-05-27 08:57:30|435.89|433.49|435.76|433.36|436.13|433.73|435.76|433.36|0
1653641860000|2022-05-27 08:57:40|435.51|433.11|435.89|433.49|435.89|433.49|435.51|433.11|0
1653641870000|2022-05-27 08:57:50|436.49|434.09|436.25|433.85|436.49|434.09|436.25|433.85|0
1653641880000|2022-05-27 08:58:00|436.49|434.09|436|433.6|436.49|434.09|436|433.6|0
1653641890000|2022-05-27 08:58:10|435.76|433.36|435.76|433.36|435.76|433.36|435.4|433|0
1653641900000|2022-05-27 08:58:20|436|433.6|436|433.6|436|433.6|436|433.6|0
1653641910000|2022-05-27 08:58:30|436.13|433.73|436|433.6|436.13|433.73|436|433.6|0
1653641920000|2022-05-27 08:58:40|435.76|433.36|436|433.6|436|433.6|435.76|433.36|0
1653641930000|2022-05-27 08:58:50|435.64|433.24|435.27|432.87|435.64|433.24|435.27|432.87|0
1653641940000|2022-05-27 08:59:00|434.78|432.38|434.78|432.38|434.78|432.38|434.78|432.38|0
1653641950000|2022-05-27 08:59:10|434.91|432.51|434.66|432.26|434.91|432.51|434.53|432.13|0
1653641960000|2022-05-27 08:59:20|434.53|432.13|434.53|432.13|434.53|432.13|434.53|432.13|0
1653641970000|2022-05-27 08:59:30|434.78|432.38|434.78|432.38|434.78|432.38|434.78|432.38|0
1653641990000|2022-05-27 08:59:50|434.29|431.89|434.53|432.13|434.53|432.13|434.29|431.89|0
1653642000000|2022-05-27 09:00:00|434.42|432.02|434.29|431.89|434.42|432.02|434.17|431.77|0
1653642010000|2022-05-27 09:00:10|434.53|432.13|435.27|432.87|435.27|432.87|434.53|432.13|0
1653642020000|2022-05-27 09:00:20|435.15|432.75|435.27|432.87|435.27|432.87|435.15|432.75|0
1653642030000|2022-05-27 09:00:30|435.51|433.11|435.27|432.87|435.51|433.11|435.27|432.87|0
1653642040000|2022-05-27 09:00:40|435.02|432.62|435.27|432.87|435.27|432.87|435.02|432.62|0
1653642050000|2022-05-27 09:00:50|435.02|432.62|435.51|433.11|435.51|433.11|435.02|432.62|0
1653642060000|2022-05-27 09:01:00|436.49|434.09|436.25|433.85|436.49|434.09|436.25|433.85|0
1653642070000|2022-05-27 09:01:10|436.49|434.09|436.49|434.09|436.49|434.09|436.49|434.09|0
1653642080000|2022-05-27 09:01:20|436|433.6|436.49|434.09|436.49|434.09|436|433.6|0
1653642090000|2022-05-27 09:01:30|436.98|434.58|436.98|434.58|436.98|434.58|436.98|434.58|0
1653642100000|2022-05-27 09:01:40|437.23|434.83|437.23|434.83|437.23|434.83|436.98|434.58|0
1653642110000|2022-05-27 09:01:50|436.98|434.58|436.74|434.34|436.98|434.58|436.74|434.34|0
1653642120000|2022-05-27 09:02:00|437.11|434.71|437.47|435.07|437.72|435.32|437.11|434.71|0
1653642130000|2022-05-27 09:02:10|437.6|435.2|437.47|435.07|437.72|435.32|437.47|435.07|0
1653642140000|2022-05-27 09:02:20|437.72|435.32|437.23|434.83|437.72|435.32|437.23|434.83|0
1653642150000|2022-05-27 09:02:30|436.98|434.58|437.23|434.83|437.47|435.07|436.98|434.58|0
1653642160000|2022-05-27 09:02:40|437.11|434.71|437.23|434.83|437.23|434.83|436.98|434.58|0
1653642170000|2022-05-27 09:02:50|436.98|434.58|436.74|434.34|436.98|434.58|436.74|434.34|0
1653642180000|2022-05-27 09:03:00|436.87|434.47|437.96|435.56|437.96|435.56|436.87|434.47|0
1653642190000|2022-05-27 09:03:10|437.72|435.32|437.72|435.32|437.96|435.56|437.72|435.32|0
1653642200000|2022-05-27 09:03:20|437.96|435.56|437.96|435.56|438.21|435.81|437.96|435.56|0
1653642210000|2022-05-27 09:03:30|438.09|435.69|438.21|435.81|438.21|435.81|438.09|435.69|0
1653642220000|2022-05-27 09:03:40|438.45|436.05|438.45|436.05|438.58|436.18|438.45|436.05|0
1653642230000|2022-05-27 09:03:50|438.58|436.18|438.94|436.54|438.94|436.54|438.45|436.05|0
1653642240000|2022-05-27 09:04:00|439.19|436.79|439.19|436.79|439.19|436.79|439.19|436.79|0
1653642250000|2022-05-27 09:04:10|439.32|436.92|439.19|436.79|439.32|436.92|439.19|436.79|0
1653642260000|2022-05-27 09:04:20|439.43|437.03|439.19|436.79|439.43|437.03|439.19|436.79|0
1653642270000|2022-05-27 09:04:30|439.32|436.92|439.19|436.79|439.32|436.92|439.19|436.79|0
1653642280000|2022-05-27 09:04:40|438.94|436.54|439.19|436.79|439.19|436.79|438.94|436.54|0
1653642300000|2022-05-27 09:05:00|439.43|437.03|439.19|436.79|439.68|437.28|439.19|436.79|0
1653642310000|2022-05-27 09:05:10|439.32|436.92|439.32|436.92|439.32|436.92|439.32|436.92|0
1653642320000|2022-05-27 09:05:20|439.68|437.28|439.93|437.53|439.93|437.53|439.68|437.28|0
1653642340000|2022-05-27 09:05:40|439.81|437.41|439.81|437.41|439.81|437.41|439.81|437.41|0
1653642350000|2022-05-27 09:05:50|439.93|437.53|440.17|437.77|440.17|437.77|439.93|437.53|0
1653642360000|2022-05-27 09:06:00|440.3|437.9|440.17|437.77|440.3|437.9|440.17|437.77|0
1653642370000|2022-05-27 09:06:10|439.93|437.53|439.93|437.53|439.93|437.53|439.93|437.53|0
1653642380000|2022-05-27 09:06:20|439.68|437.28|439.68|437.28|439.81|437.41|439.68|437.28|0
1653642390000|2022-05-27 09:06:30|439.81|437.41|439.68|437.28|439.81|437.41|439.68|437.28|0
1653642400000|2022-05-27 09:06:40|439.32|436.92|439.43|437.03|439.43|437.03|439.32|436.92|0
1653642410000|2022-05-27 09:06:50|439.92|437.52|439.68|437.28|439.92|437.52|439.68|437.28|0
1653642420000|2022-05-27 09:07:00|439.43|437.03|439.32|436.92|439.43|437.03|439.19|436.79|0
1653642430000|2022-05-27 09:07:10|439.19|436.79|439.43|437.03|439.43|437.03|439.19|436.79|0
1653642450000|2022-05-27 09:07:30|439.19|436.79|439.19|436.79|439.19|436.79|439.19|436.79|0
1653642460000|2022-05-27 09:07:40|438.94|436.54|438.94|436.54|438.94|436.54|438.94|436.54|0
1653642470000|2022-05-27 09:07:50|439.19|436.79|438.7|436.3|439.19|436.79|438.7|436.3|0
1653642480000|2022-05-27 09:08:00|438.45|436.05|438.83|436.43|438.83|436.43|438.45|436.05|0
1653642490000|2022-05-27 09:08:10|438.94|436.54|438.7|436.3|438.94|436.54|438.7|436.3|0
1653642500000|2022-05-27 09:08:20|438.94|436.54|438.94|436.54|438.94|436.54|438.94|436.54|0
1653642510000|2022-05-27 09:08:30|439.19|436.79|439.68|437.28|439.68|437.28|439.19|436.79|0
1653642520000|2022-05-27 09:08:40|439.43|437.03|439.07|436.67|439.43|437.03|439.07|436.67|0
1653642530000|2022-05-27 09:08:50|439.19|436.79|439.32|436.92|439.43|437.03|439.19|436.79|0
1653642540000|2022-05-27 09:09:00|439.56|437.16|439.68|437.28|439.68|437.28|439.32|436.92|0
1653642550000|2022-05-27 09:09:10|439.43|437.03|439.43|437.03|439.43|437.03|439.19|436.79|0
1653642560000|2022-05-27 09:09:20|439.19|436.79|439.19|436.79|439.32|436.92|439.19|436.79|0
1653642570000|2022-05-27 09:09:30|439.43|437.03|439.43|437.03|439.43|437.03|439.19|436.79|0
1653642580000|2022-05-27 09:09:40|439.19|436.79|439.43|437.03|439.43|437.03|439.19|436.79|0
1653642590000|2022-05-27 09:09:50|439.19|436.79|439.19|436.79|439.32|436.92|439.19|436.79|0
1653642600000|2022-05-27 09:10:00|439.32|436.92|439.43|437.03|439.43|437.03|439.32|436.92|0
1653642610000|2022-05-27 09:10:10|439.56|437.16|439.68|437.28|439.68|437.28|439.56|437.16|0
1653642620000|2022-05-27 09:10:20|439.43|437.03|439.19|436.79|439.43|437.03|439.19|436.79|0
1653642630000|2022-05-27 09:10:30|439.43|437.03|439.43|437.03|439.68|437.28|439.43|437.03|0
1653642640000|2022-05-27 09:10:40|439.56|437.16|440.41|438.01|440.41|438.01|439.56|437.16|0
1653642650000|2022-05-27 09:10:50|440.91|438.51|440.41|438.01|440.91|438.51|440.41|438.01|0
1653642660000|2022-05-27 09:11:00|440.3|437.9|439.92|437.52|440.3|437.9|439.92|437.52|0
1653642670000|2022-05-27 09:11:10|440.17|437.77|440.17|437.77|440.17|437.77|440.17|437.77|0
1653642680000|2022-05-27 09:11:20|440.05|437.65|440.17|437.77|440.17|437.77|439.92|437.52|0
1653642690000|2022-05-27 09:11:30|439.92|437.52|439.92|437.52|440.05|437.65|439.92|437.52|0
1653642720000|2022-05-27 09:12:00|440.05|437.65|439.92|437.52|440.05|437.65|439.92|437.52|0
1653642730000|2022-05-27 09:12:10|440.17|437.77|440.17|437.77|440.17|437.77|439.92|437.52|0
1653642740000|2022-05-27 09:12:20|440.3|437.9|440.17|437.77|440.41|438.01|440.17|437.77|0
1653642750000|2022-05-27 09:12:30|440.05|437.65|440.17|437.77|440.17|437.77|440.05|437.65|0
1653642760000|2022-05-27 09:12:40|440.05|437.65|440.17|437.77|440.17|437.77|439.92|437.52|0
1653642770000|2022-05-27 09:12:50|439.92|437.52|439.92|437.52|440.17|437.77|439.92|437.52|0
1653642780000|2022-05-27 09:13:00|440.17|437.77|439.92|437.52|440.17|437.77|439.92|437.52|0
1653642790000|2022-05-27 09:13:10|440.17|437.77|440.17|437.77|440.17|437.77|440.17|437.77|0
1653642800000|2022-05-27 09:13:20|439.92|437.52|440.17|437.77|440.17|437.77|439.92|437.52|0
1653642830000|2022-05-27 09:13:50|440.3|437.9|440.41|438.01|440.66|438.26|440.3|437.9|0
1653642840000|2022-05-27 09:14:00|440.66|438.26|440.66|438.26|440.66|438.26|440.66|438.26|0
1653642850000|2022-05-27 09:14:10|440.54|438.14|440.66|438.26|440.66|438.26|440.54|438.14|0
1653642870000|2022-05-27 09:14:30|440.9|438.5|440.9|438.5|440.9|438.5|440.9|438.5|0
1653642880000|2022-05-27 09:14:40|440.79|438.39|440.9|438.5|440.9|438.5|440.79|438.39|0
1653642890000|2022-05-27 09:14:50|440.79|438.39|440.79|438.39|440.79|438.39|440.79|438.39|0
1653642900000|2022-05-27 09:15:00|441.15|438.75|441.15|438.75|441.28|438.88|441.15|438.75|0
1653642910000|2022-05-27 09:15:10|440.9|438.5|440.54|438.14|440.9|438.5|440.41|438.01|0
1653642920000|2022-05-27 09:15:20|440.41|438.01|440.9|438.5|440.9|438.5|440.41|438.01|0
1653642930000|2022-05-27 09:15:30|440.66|438.26|440.66|438.26|440.66|438.26|440.66|438.26|0
1653642940000|2022-05-27 09:15:40|440.41|438.01|440.41|438.01|440.41|438.01|440.41|438.01|0
1653642960000|2022-05-27 09:16:00|440.3|437.9|440.05|437.65|440.3|437.9|440.05|437.65|0
1653642970000|2022-05-27 09:16:10|439.92|437.52|439.92|437.52|439.92|437.52|439.92|437.52|0
1653642980000|2022-05-27 09:16:20|440.05|437.65|439.68|437.28|440.05|437.65|439.68|437.28|0
1653642990000|2022-05-27 09:16:30|439.92|437.52|439.92|437.52|440.05|437.65|439.92|437.52|0
1653643000000|2022-05-27 09:16:40|439.68|437.28|439.92|437.52|439.92|437.52|439.68|437.28|0
1653643020000|2022-05-27 09:17:00|440.17|437.77|440.3|437.9|440.3|437.9|440.17|437.77|0
1653643030000|2022-05-27 09:17:10|440.41|438.01|440.41|438.01|440.41|438.01|440.41|438.01|0
1653643040000|2022-05-27 09:17:20|440.17|437.77|440.17|437.77|440.17|437.77|439.92|437.52|0
1653643050000|2022-05-27 09:17:30|440.05|437.65|440.17|437.77|440.17|437.77|440.05|437.65|0
1653643060000|2022-05-27 09:17:40|440.41|438.01|440.17|437.77|440.41|438.01|440.17|437.77|0
1653643070000|2022-05-27 09:17:50|439.92|437.52|439.92|437.52|440.17|437.77|439.68|437.28|0
1653643080000|2022-05-27 09:18:00|439.68|437.28|439.92|437.52|439.92|437.52|439.68|437.28|0
1653643090000|2022-05-27 09:18:10|439.81|437.41|439.68|437.28|439.92|437.52|439.68|437.28|0
1653643100000|2022-05-27 09:18:20|439.43|437.03|439.43|437.03|439.43|437.03|439.43|437.03|0
1653643110000|2022-05-27 09:18:30|439.19|436.79|438.94|436.54|439.19|436.79|438.94|436.54|0
1653643120000|2022-05-27 09:18:40|439.19|436.79|439.68|437.28|439.68|437.28|438.94|436.54|0
1653643130000|2022-05-27 09:18:50|439.43|437.03|438.94|436.54|439.43|437.03|438.94|436.54|0
1653643140000|2022-05-27 09:19:00|439.19|436.79|439.43|437.03|439.43|437.03|439.19|436.79|0
1653643160000|2022-05-27 09:19:20|439.19|436.79|439.43|437.03|439.43|437.03|439.19|436.79|0
1653643170000|2022-05-27 09:19:30|439.31|436.91|438.94|436.54|439.31|436.91|438.94|436.54|0
1653643180000|2022-05-27 09:19:40|439.43|437.03|439.19|436.79|439.43|437.03|439.19|436.79|0
1653643190000|2022-05-27 09:19:50|438.94|436.54|438.94|436.54|438.94|436.54|438.94|436.54|0
1653643200000|2022-05-27 09:20:00|439.07|436.67|438.94|436.54|439.19|436.79|438.94|436.54|0
1653643210000|2022-05-27 09:20:10|439.07|436.67|439.19|436.79|439.19|436.79|439.07|436.67|0
1653643220000|2022-05-27 09:20:20|438.94|436.54|438.7|436.3|438.94|436.54|438.7|436.3|0
1653643240000|2022-05-27 09:20:40|438.45|436.05|438.7|436.3|438.7|436.3|438.45|436.05|0
1653643250000|2022-05-27 09:20:50|438.82|436.42|438.94|436.54|438.94|436.54|438.82|436.42|0
1653643260000|2022-05-27 09:21:00|438.7|436.3|438.7|436.3|438.82|436.42|438.7|436.3|0
1653643270000|2022-05-27 09:21:10|438.82|436.42|438.82|436.42|438.94|436.54|438.82|436.42|0
1653643280000|2022-05-27 09:21:20|438.7|436.3|438.7|436.3|438.7|436.3|438.7|436.3|0
1653643290000|2022-05-27 09:21:30|438.45|436.05|438.7|436.3|438.7|436.3|438.45|436.05|0
1653643300000|2022-05-27 09:21:40|438.45|436.05|438.7|436.3|438.7|436.3|438.45|436.05|0
1653643310000|2022-05-27 09:21:50|438.94|436.54|438.7|436.3|438.94|436.54|438.7|436.3|0
1653643320000|2022-05-27 09:22:00|438.82|436.42|439.19|436.79|439.19|436.79|438.82|436.42|0
1653643330000|2022-05-27 09:22:10|438.94|436.54|438.94|436.54|439.07|436.67|438.94|436.54|0
1653643340000|2022-05-27 09:22:20|439.19|436.79|439.19|436.79|439.19|436.79|439.19|436.79|0
1653643350000|2022-05-27 09:22:30|438.94|436.54|439.07|436.67|439.07|436.67|438.94|436.54|0
1653643360000|2022-05-27 09:22:40|439.19|436.79|438.94|436.54|439.19|436.79|438.94|436.54|0
1653643370000|2022-05-27 09:22:50|439.07|436.67|439.19|436.79|439.19|436.79|438.94|436.54|0
1653643380000|2022-05-27 09:23:00|439.31|436.91|439.68|437.28|439.68|437.28|439.31|436.91|0
1653643390000|2022-05-27 09:23:10|439.43|437.03|439.43|437.03|439.43|437.03|439.43|437.03|0
1653643400000|2022-05-27 09:23:20|439.31|436.91|439.31|436.91|439.31|436.91|439.31|436.91|0
1653643410000|2022-05-27 09:23:30|439.43|437.03|439.56|437.16|439.68|437.28|439.43|437.03|0
1653643420000|2022-05-27 09:23:40|439.43|437.03|439.43|437.03|439.43|437.03|439.43|437.03|0
1653643430000|2022-05-27 09:23:50|439.19|436.79|439.07|436.67|439.19|436.79|439.07|436.67|0
1653643440000|2022-05-27 09:24:00|439.19|436.79|438.7|436.3|439.19|436.79|438.7|436.3|0
1653643450000|2022-05-27 09:24:10|438.33|435.93|438.58|436.18|438.58|436.18|438.33|435.93|0
1653643460000|2022-05-27 09:24:20|438.45|436.05|438.58|436.18|438.58|436.18|438.45|436.05|0
1653643470000|2022-05-27 09:24:30|438.45|436.05|438.45|436.05|438.45|436.05|438.45|436.05|0
1653643480000|2022-05-27 09:24:40|438.82|436.42|438.94|436.54|438.94|436.54|438.82|436.42|0
1653643500000|2022-05-27 09:25:00|439.19|436.79|438.94|436.54|439.19|436.79|438.94|436.54|0
1653643520000|2022-05-27 09:25:20|439.43|437.03|439.43|437.03|439.43|437.03|439.43|437.03|0
1653643530000|2022-05-27 09:25:30|439.19|436.79|438.94|436.54|439.19|436.79|438.94|436.54|0
1653643550000|2022-05-27 09:25:50|438.45|436.05|438.45|436.05|438.45|436.05|438.45|436.05|0
1653643560000|2022-05-27 09:26:00|438.21|435.81|436.98|434.58|438.21|435.81|436.98|434.58|0
1653643570000|2022-05-27 09:26:10|437.23|434.83|437.23|434.83|437.23|434.83|437.23|434.83|0
1653643590000|2022-05-27 09:26:30|437.11|434.71|437.11|434.71|437.23|434.83|437.11|434.71|0
1653643600000|2022-05-27 09:26:40|436.98|434.58|437.6|435.2|437.6|435.2|436.98|434.58|0
1653643610000|2022-05-27 09:26:50|437.47|435.07|437.47|435.07|437.72|435.32|437.47|435.07|0
1653643620000|2022-05-27 09:27:00|437.23|434.83|437.23|434.83|437.23|434.83|437.23|434.83|0
1653643630000|2022-05-27 09:27:10|437.11|434.71|437.72|435.32|437.72|435.32|437.11|434.71|0
1653643640000|2022-05-27 09:27:20|437.96|435.56|437.72|435.32|437.96|435.56|437.72|435.32|0
1653643650000|2022-05-27 09:27:30|437.47|435.07|437.35|434.95|437.47|435.07|437.23|434.83|0
1653643660000|2022-05-27 09:27:40|437.22|434.82|437.11|434.71|437.22|434.82|437.11|434.71|0
1653643680000|2022-05-27 09:28:00|436.98|434.58|436.98|434.58|437.47|435.07|436.98|434.58|0
1653643690000|2022-05-27 09:28:10|437.35|434.95|437.22|434.82|437.35|434.95|437.22|434.82|0
1653643700000|2022-05-27 09:28:20|436.98|434.58|436.98|434.58|437.11|434.71|436.98|434.58|0
1653643710000|2022-05-27 09:28:30|436.73|434.33|436.73|434.33|436.73|434.33|436.73|434.33|0
1653643720000|2022-05-27 09:28:40|436.86|434.46|436.73|434.33|436.86|434.46|436.73|434.33|0
1653643730000|2022-05-27 09:28:50|436|433.6|436.37|433.97|436.37|433.97|435.88|433.48|0
1653643740000|2022-05-27 09:29:00|436.24|433.84|436|433.6|436.24|433.84|436|433.6|0
1653643750000|2022-05-27 09:29:10|436.49|434.09|436.24|433.84|436.49|434.09|436.24|433.84|0
1653643760000|2022-05-27 09:29:20|436.49|434.09|436.13|433.73|436.49|434.09|436.13|433.73|0
1653643770000|2022-05-27 09:29:30|436.24|433.84|436.24|433.84|436.24|433.84|436.24|433.84|0
1653643780000|2022-05-27 09:29:40|436|433.6|436|433.6|436|433.6|436|433.6|0
1653643790000|2022-05-27 09:29:50|435.88|433.48|436.24|433.84|436.49|434.09|435.88|433.48|0
1653643800000|2022-05-27 09:30:00|436.49|434.09|436.73|434.33|436.73|434.33|436.49|434.09|0
1653643810000|2022-05-27 09:30:10|436.98|434.58|436.62|434.22|436.98|434.58|436.49|434.09|0
1653643820000|2022-05-27 09:30:20|436.49|434.09|436.86|434.46|436.86|434.46|436.49|434.09|0
1653643830000|2022-05-27 09:30:30|436.73|434.33|436.73|434.33|436.98|434.58|436.73|434.33|0
1653643840000|2022-05-27 09:30:40|436.98|434.58|436.73|434.33|436.98|434.58|436.73|434.33|0
1653643850000|2022-05-27 09:30:50|436.98|434.58|436.98|434.58|436.98|434.58|436.98|434.58|0
1653643860000|2022-05-27 09:31:00|437.11|434.71|436.98|434.58|437.11|434.71|436.98|434.58|0
1653643870000|2022-05-27 09:31:10|437.22|434.82|437.22|434.82|437.22|434.82|437.22|434.82|0
1653643890000|2022-05-27 09:31:30|437.47|435.07|437.47|435.07|437.47|435.07|437.22|434.82|0
1653643900000|2022-05-27 09:31:40|437.22|434.82|437.47|435.07|437.47|435.07|437.22|434.82|0
1653643910000|2022-05-27 09:31:50|436.98|434.58|437.11|434.71|437.11|434.71|436.98|434.58|0
1653643920000|2022-05-27 09:32:00|437.22|434.82|437.22|434.82|437.22|434.82|437.11|434.71|0
1653643930000|2022-05-27 09:32:10|436.98|434.58|436.98|434.58|437.11|434.71|436.98|434.58|0
1653643940000|2022-05-27 09:32:20|437.11|434.71|436.98|434.58|437.11|434.71|436.98|434.58|0
1653643950000|2022-05-27 09:32:30|436.73|434.33|436.73|434.33|436.73|434.33|436.73|434.33|0
1653643960000|2022-05-27 09:32:40|436.98|434.58|437.22|434.82|437.22|434.82|436.98|434.58|0
1653643970000|2022-05-27 09:32:50|437.71|435.31|437.71|435.31|437.71|435.31|437.71|435.31|0
1653643980000|2022-05-27 09:33:00|437.96|435.56|437.96|435.56|437.96|435.56|437.96|435.56|0
1653643990000|2022-05-27 09:33:10|437.84|435.44|437.71|435.31|437.84|435.44|437.71|435.31|0
1653644000000|2022-05-27 09:33:20|437.6|435.2|437.6|435.2|437.6|435.2|437.47|435.07|0
1653644010000|2022-05-27 09:33:30|436.49|434.09|436.73|434.33|436.73|434.33|436.49|434.09|0
1653644020000|2022-05-27 09:33:40|435.75|433.35|435.75|433.35|435.75|433.35|435.75|433.35|0
1653644030000|2022-05-27 09:33:50|435.64|433.24|435.75|433.35|435.75|433.35|435.64|433.24|0
1653644040000|2022-05-27 09:34:00|435.51|433.11|435.26|432.86|435.51|433.11|435.26|432.86|0
1653644050000|2022-05-27 09:34:10|435.02|432.62|435.02|432.62|435.02|432.62|435.02|432.62|0
1653644060000|2022-05-27 09:34:20|435.26|432.86|434.77|432.37|435.39|432.99|434.77|432.37|0
1653644070000|2022-05-27 09:34:30|435.02|432.62|436|433.6|436|433.6|435.02|432.62|0
1653644080000|2022-05-27 09:34:40|436.24|433.84|436.24|433.84|436.24|433.84|436.24|433.84|0
1653644100000|2022-05-27 09:35:00|436.49|434.09|436.49|434.09|436.49|434.09|436.49|434.09|0
1653644110000|2022-05-27 09:35:10|436.37|433.97|436.24|433.84|436.37|433.97|436.13|433.73|0
1653644120000|2022-05-27 09:35:20|436.73|434.33|436.73|434.33|436.73|434.33|436.73|434.33|0
1653644130000|2022-05-27 09:35:30|436.98|434.58|436.86|434.46|436.98|434.58|436.86|434.46|0
1653644140000|2022-05-27 09:35:40|436.73|434.33|436.73|434.33|436.73|434.33|436.73|434.33|0
1653644160000|2022-05-27 09:36:00|436.86|434.46|436.98|434.58|436.98|434.58|436.73|434.33|0
1653644170000|2022-05-27 09:36:10|436.73|434.33|436.24|433.84|436.73|434.33|436.24|433.84|0
1653644180000|2022-05-27 09:36:20|436.49|434.09|436.49|434.09|436.49|434.09|436.49|434.09|0
1653644190000|2022-05-27 09:36:30|436.62|434.22|436.37|433.97|436.73|434.33|436.37|433.97|0
1653644200000|2022-05-27 09:36:40|436.24|433.84|436.24|433.84|436.24|433.84|436.24|433.84|0
1653644220000|2022-05-27 09:37:00|436.37|433.97|436.24|433.84|436.49|434.09|436.24|433.84|0
1653644230000|2022-05-27 09:37:10|436.49|434.09|436.13|433.73|436.49|434.09|436.13|433.73|0
1653644240000|2022-05-27 09:37:20|436.24|433.84|436.24|433.84|436.24|433.84|436.24|433.84|0
1653644260000|2022-05-27 09:37:40|436|433.6|435.75|433.35|436|433.6|435.75|433.35|0
1653644290000|2022-05-27 09:38:10|435.64|433.24|435.64|433.24|435.64|433.24|435.64|433.24|0
1653644300000|2022-05-27 09:38:20|435.51|433.11|435.02|432.62|435.51|433.11|435.02|432.62|0
1653644310000|2022-05-27 09:38:30|435.51|433.11|435.75|433.35|435.75|433.35|435.51|433.11|0
1653644320000|2022-05-27 09:38:40|435.51|433.11|435.51|433.11|435.51|433.11|435.51|433.11|0
1653644330000|2022-05-27 09:38:50|435.64|433.24|435.51|433.11|435.64|433.24|435.51|433.11|0
1653644340000|2022-05-27 09:39:00|435.26|432.86|434.77|432.37|435.26|432.86|434.77|432.37|0
1653644350000|2022-05-27 09:39:10|435.02|432.62|435.26|432.86|435.26|432.86|435.02|432.62|0
1653644360000|2022-05-27 09:39:20|435.02|432.62|435.15|432.75|435.15|432.75|435.02|432.62|0
1653644370000|2022-05-27 09:39:30|435.02|432.62|434.9|432.5|435.02|432.62|434.9|432.5|0
1653644380000|2022-05-27 09:39:40|434.77|432.37|435.02|432.62|435.02|432.62|434.77|432.37|0
1653644390000|2022-05-27 09:39:50|435.26|432.86|435.02|432.62|435.26|432.86|435.02|432.62|0
1653644400000|2022-05-27 09:40:00|435.26|432.86|435.26|432.86|435.26|432.86|435.26|432.86|0
1653644410000|2022-05-27 09:40:10|435.02|432.62|435.26|432.86|435.26|432.86|435.02|432.62|0
1653644430000|2022-05-27 09:40:30|435.02|432.62|434.53|432.13|435.02|432.62|434.53|432.13|0
1653644440000|2022-05-27 09:40:40|434.28|431.88|434.28|431.88|434.28|431.88|434.04|431.64|0
1653644450000|2022-05-27 09:40:50|434.53|432.13|434.41|432.01|434.53|432.13|434.41|432.01|0
1653644460000|2022-05-27 09:41:00|434.53|432.13|434.04|431.64|434.53|432.13|434.04|431.64|0
1653644470000|2022-05-27 09:41:10|434.28|431.88|433.79|431.39|434.28|431.88|433.79|431.39|0
1653644480000|2022-05-27 09:41:20|434.04|431.64|434.04|431.64|434.04|431.64|434.04|431.64|0
1653644490000|2022-05-27 09:41:30|433.79|431.39|433.68|431.28|433.79|431.39|433.68|431.28|0
1653644500000|2022-05-27 09:41:40|433.79|431.39|433.3|430.9|433.79|431.39|433.3|430.9|0
1653644510000|2022-05-27 09:41:50|433.55|431.15|434.04|431.64|434.04|431.64|433.55|431.15|0
1653644520000|2022-05-27 09:42:00|433.79|431.39|433.79|431.39|433.79|431.39|433.79|431.39|0
1653644530000|2022-05-27 09:42:10|433.92|431.52|433.79|431.39|433.92|431.52|433.79|431.39|0
1653644540000|2022-05-27 09:42:20|433.55|431.15|433.19|430.79|433.55|431.15|433.19|430.79|0
1653644550000|2022-05-27 09:42:30|433.06|430.66|433.06|430.66|433.06|430.66|433.06|430.66|0
1653644560000|2022-05-27 09:42:40|433.3|430.9|433.3|430.9|433.3|430.9|433.3|430.9|0
1653644570000|2022-05-27 09:42:50|433.55|431.15|433.55|431.15|433.79|431.39|433.55|431.15|0
1653644580000|2022-05-27 09:43:00|433.79|431.39|433.79|431.39|433.79|431.39|433.79|431.39|0
1653644590000|2022-05-27 09:43:10|434.04|431.64|434.04|431.64|434.04|431.64|434.04|431.64|0
1653644600000|2022-05-27 09:43:20|433.92|431.52|434.04|431.64|434.04|431.64|433.92|431.52|0
1653644610000|2022-05-27 09:43:30|433.79|431.39|433.79|431.39|433.79|431.39|433.79|431.39|0
1653644620000|2022-05-27 09:43:40|434.04|431.64|434.04|431.64|434.04|431.64|434.04|431.64|0
1653644630000|2022-05-27 09:43:50|433.79|431.39|434.04|431.64|434.04|431.64|433.79|431.39|0
1653644640000|2022-05-27 09:44:00|433.79|431.39|433.79|431.39|433.79|431.39|433.68|431.28|0
1653644660000|2022-05-27 09:44:20|433.55|431.15|434.28|431.88|434.28|431.88|433.55|431.15|0
1653644670000|2022-05-27 09:44:30|434.04|431.64|434.53|432.13|434.53|432.13|434.04|431.64|0
1653644680000|2022-05-27 09:44:40|434.28|431.88|434.04|431.64|434.28|431.88|434.04|431.64|0
1653644690000|2022-05-27 09:44:50|433.79|431.39|434.04|431.64|434.04|431.64|433.79|431.39|0
1653644700000|2022-05-27 09:45:00|434.28|431.88|434.53|432.13|434.53|432.13|434.28|431.88|0
1653644710000|2022-05-27 09:45:10|434.28|431.88|434.28|431.88|434.28|431.88|434.28|431.88|0
1653644720000|2022-05-27 09:45:20|434.16|431.76|434.41|432.01|434.41|432.01|434.16|431.76|0
1653644730000|2022-05-27 09:45:30|434.28|431.88|434.28|431.88|434.28|431.88|434.28|431.88|0
1653644740000|2022-05-27 09:45:40|434.53|432.13|434.53|432.13|434.65|432.25|434.53|432.13|0
1653644750000|2022-05-27 09:45:50|434.41|432.01|434.28|431.88|434.53|432.13|434.28|431.88|0
1653644760000|2022-05-27 09:46:00|434.41|432.01|434.77|432.37|434.77|432.37|434.41|432.01|0
1653644780000|2022-05-27 09:46:20|435.02|432.62|435.02|432.62|435.02|432.62|435.02|432.62|0
1653644790000|2022-05-27 09:46:30|434.77|432.37|434.77|432.37|434.77|432.37|434.77|432.37|0
1653644800000|2022-05-27 09:46:40|435.02|432.62|434.9|432.5|435.02|432.62|434.9|432.5|0
1653644810000|2022-05-27 09:46:50|434.77|432.37|434.77|432.37|434.77|432.37|434.77|432.37|0
1653644820000|2022-05-27 09:47:00|434.9|432.5|434.77|432.37|434.9|432.5|434.77|432.37|0
1653644830000|2022-05-27 09:47:10|434.53|432.13|434.77|432.37|434.77|432.37|434.53|432.13|0
1653644870000|2022-05-27 09:47:50|435.02|432.62|435.02|432.62|435.02|432.62|435.02|432.62|0
1653644880000|2022-05-27 09:48:00|435.26|432.86|435.26|432.86|435.26|432.86|435.26|432.86|0
1653644890000|2022-05-27 09:48:10|435.51|433.11|435.51|433.11|435.51|433.11|435.51|433.11|0
1653644910000|2022-05-27 09:48:30|435.02|432.62|434.77|432.37|435.02|432.62|434.77|432.37|0
1653644920000|2022-05-27 09:48:40|434.53|432.13|434.28|431.88|434.53|432.13|434.04|431.64|0
1653644930000|2022-05-27 09:48:50|434.04|431.64|433.06|430.66|434.04|431.64|433.06|430.66|0
1653644940000|2022-05-27 09:49:00|433.3|430.9|433.55|431.15|433.79|431.39|433.3|430.9|0
1653644950000|2022-05-27 09:49:10|433.79|431.39|432.94|430.54|433.79|431.39|432.94|430.54|0
1653644960000|2022-05-27 09:49:20|432.57|430.17|432.57|430.17|432.57|430.17|432.32|429.92|0
1653644970000|2022-05-27 09:49:30|432.81|430.41|432.81|430.41|432.81|430.41|432.81|430.41|0
1653644980000|2022-05-27 09:49:40|432.94|430.54|432.94|430.54|432.94|430.54|432.94|430.54|0
1653644990000|2022-05-27 09:49:50|433.06|430.66|433.06|430.66|433.3|430.9|433.06|430.66|0
1653645000000|2022-05-27 09:50:00|432.57|430.17|431.59|429.19|432.57|430.17|431.59|429.19|0
1653645010000|2022-05-27 09:50:10|431.1|428.7|430.98|428.58|431.1|428.7|430.98|428.58|0
1653645020000|2022-05-27 09:50:20|431.59|429.19|431.59|429.19|431.59|429.19|431.47|429.07|0
1653645030000|2022-05-27 09:50:30|432.08|429.68|432.08|429.68|432.08|429.68|431.83|429.43|0
1653645040000|2022-05-27 09:50:40|431.83|429.43|431.72|429.32|431.83|429.43|431.59|429.19|0
1653645050000|2022-05-27 09:50:50|431.83|429.43|431.59|429.19|431.83|429.43|431.59|429.19|0
1653645060000|2022-05-27 09:51:00|431.34|428.94|431.59|429.19|431.59|429.19|431.34|428.94|0
1653645070000|2022-05-27 09:51:10|431.34|428.94|431.59|429.19|431.59|429.19|431.34|428.94|0
1653645080000|2022-05-27 09:51:20|431.34|428.94|430.85|428.45|431.34|428.94|430.85|428.45|0
1653645090000|2022-05-27 09:51:30|430.36|427.96|430.61|428.21|430.61|428.21|430.36|427.96|0
1653645100000|2022-05-27 09:51:40|430.85|428.45|430.61|428.21|430.85|428.45|430.49|428.09|0
1653645110000|2022-05-27 09:51:50|430.74|428.34|430.61|428.21|430.74|428.34|430.36|427.96|0
1653645120000|2022-05-27 09:52:00|430.85|428.45|430.85|428.45|430.85|428.45|430.85|428.45|0
1653645130000|2022-05-27 09:52:10|430.74|428.34|430.61|428.21|430.74|428.34|430.61|428.21|0
1653645140000|2022-05-27 09:52:20|430.36|427.96|430.12|427.72|430.36|427.96|430.12|427.72|0
1653645160000|2022-05-27 09:52:40|430.36|427.96|430.61|428.21|430.85|428.45|430.36|427.96|0
1653645170000|2022-05-27 09:52:50|430.85|428.45|430.85|428.45|430.85|428.45|430.85|428.45|0
1653645180000|2022-05-27 09:53:00|430.74|428.34|430.61|428.21|430.74|428.34|430.61|428.21|0
1653645190000|2022-05-27 09:53:10|430.85|428.45|431.1|428.7|431.1|428.7|430.85|428.45|0
1653645200000|2022-05-27 09:53:20|431.34|428.94|431.34|428.94|431.34|428.94|431.34|428.94|0
1653645210000|2022-05-27 09:53:30|431.1|428.7|431.1|428.7|431.1|428.7|431.1|428.7|0
1653645220000|2022-05-27 09:53:40|431.34|428.94|431.34|428.94|431.34|428.94|431.1|428.7|0
1653645230000|2022-05-27 09:53:50|431.59|429.19|431.59|429.19|431.83|429.43|431.59|429.19|0
1653645240000|2022-05-27 09:54:00|431.72|429.32|432.08|429.68|432.08|429.68|431.72|429.32|0
1653645250000|2022-05-27 09:54:10|432.32|429.92|431.83|429.43|432.32|429.92|431.83|429.43|0
1653645260000|2022-05-27 09:54:20|431.59|429.19|431.1|428.7|431.59|429.19|431.1|428.7|0
1653645270000|2022-05-27 09:54:30|430.36|427.96|430.36|427.96|430.36|427.96|430.12|427.72|0
1653645280000|2022-05-27 09:54:40|430.12|427.72|430.36|427.96|430.36|427.96|430.12|427.72|0
1653645290000|2022-05-27 09:54:50|430.12|427.72|430.12|427.72|430.12|427.72|430.12|427.72|0
1653645300000|2022-05-27 09:55:00|429.63|427.23|429.14|426.74|429.87|427.47|429.14|426.74|0
1653645310000|2022-05-27 09:55:10|428.29|425.89|427.67|425.27|428.29|425.89|427.43|425.03|0
1653645320000|2022-05-27 09:55:20|427.92|425.52|427.67|425.27|427.92|425.52|427.67|425.27|0
1653645330000|2022-05-27 09:55:30|427.43|425.03|426.45|424.05|427.67|425.27|426.45|424.05|0
1653645340000|2022-05-27 09:55:40|426.94|424.54|427.18|424.78|427.43|425.03|426.21|423.81|0
1653645350000|2022-05-27 09:55:50|427.43|425.03|427.31|424.91|427.43|425.03|427.18|424.78|0
1653645360000|2022-05-27 09:56:00|427.18|424.78|427.18|424.78|427.18|424.78|427.07|424.67|0
1653645370000|2022-05-27 09:56:10|427.43|425.03|426.94|424.54|427.43|425.03|426.94|424.54|0
1653645380000|2022-05-27 09:56:20|426.7|424.3|426.94|424.54|426.94|424.54|426.58|424.18|0
1653645390000|2022-05-27 09:56:30|426.7|424.3|426.58|424.18|426.94|424.54|426.58|424.18|0
1653645400000|2022-05-27 09:56:40|426.45|424.05|426.7|424.3|426.7|424.3|426.45|424.05|0
1653645410000|2022-05-27 09:56:50|426.45|424.05|426.45|424.05|426.45|424.05|426.21|423.81|0
1653645420000|2022-05-27 09:57:00|427.18|424.78|428.41|426.01|428.41|426.01|427.18|424.78|0
1653645430000|2022-05-27 09:57:10|428.65|426.25|428.65|426.25|428.65|426.25|428.41|426.01|0
1653645440000|2022-05-27 09:57:20|428.78|426.38|428.65|426.25|428.78|426.38|428.65|426.25|0
1653645450000|2022-05-27 09:57:30|428.41|426.01|428.16|425.76|428.41|426.01|428.16|425.76|0
1653645460000|2022-05-27 09:57:40|428.41|426.01|428.41|426.01|428.41|426.01|428.41|426.01|0
1653645470000|2022-05-27 09:57:50|428.16|425.76|428.41|426.01|428.41|426.01|428.16|425.76|0
1653645480000|2022-05-27 09:58:00|428.65|426.25|428.65|426.25|428.65|426.25|428.65|426.25|0
1653645490000|2022-05-27 09:58:10|428.78|426.38|428.9|426.5|428.9|426.5|428.65|426.25|0
1653645500000|2022-05-27 09:58:20|428.41|426.01|428.9|426.5|428.9|426.5|428.41|426.01|0
1653645510000|2022-05-27 09:58:30|429.14|426.74|428.65|426.25|429.27|426.87|428.65|426.25|0
1653645520000|2022-05-27 09:58:40|428.53|426.13|428.65|426.25|428.65|426.25|428.53|426.13|0
1653645530000|2022-05-27 09:58:50|428.53|426.13|428.65|426.25|428.65|426.25|428.53|426.13|0
1653645540000|2022-05-27 09:59:00|428.93|426.53|429.17|426.77|429.17|426.77|428.93|426.53|0
1653645550000|2022-05-27 09:59:10|429.07|426.67|428.83|426.43|429.07|426.67|428.83|426.43|0
1653645570000|2022-05-27 09:59:30|428.71|426.31|428.58|426.18|428.71|426.31|428.58|426.18|0
1653645580000|2022-05-27 09:59:40|428.83|426.43|428.83|426.43|428.83|426.43|428.58|426.18|0
1653645590000|2022-05-27 09:59:50|428.58|426.18|428.83|426.43|428.83|426.43|428.58|426.18|0
1653645600000|2022-05-27 10:00:00|428.58|426.18|429.31|426.91|429.31|426.91|428.58|426.18|0
1653645610000|2022-05-27 10:00:10|429.8|427.4|430.54|428.14|430.54|428.14|429.8|427.4|0
1653645620000|2022-05-27 10:00:20|430.29|427.89|430.54|428.14|430.54|428.14|430.29|427.89|0
1653645630000|2022-05-27 10:00:30|430.42|428.02|430.78|428.38|430.78|428.38|430.42|428.02|0
1653645640000|2022-05-27 10:00:40|430.54|428.14|431.03|428.63|431.03|428.63|430.54|428.14|0
1653645650000|2022-05-27 10:00:50|431.27|428.87|431.03|428.63|431.52|429.12|431.03|428.63|0
1653645660000|2022-05-27 10:01:00|430.54|428.14|430.29|427.89|430.54|428.14|430.29|427.89|0
1653645670000|2022-05-27 10:01:10|430.54|428.14|431.03|428.63|431.03|428.63|430.54|428.14|0
1653645680000|2022-05-27 10:01:20|430.78|428.38|431.03|428.63|431.03|428.63|430.78|428.38|0
1653645690000|2022-05-27 10:01:30|431.27|428.87|431.27|428.87|431.27|428.87|431.27|428.87|0
1653645700000|2022-05-27 10:01:40|431.76|429.36|431.76|429.36|431.76|429.36|431.65|429.25|0
1653645710000|2022-05-27 10:01:50|432.01|429.61|432.01|429.61|432.25|429.85|432.01|429.61|0
1653645720000|2022-05-27 10:02:00|431.76|429.36|431.76|429.36|432.25|429.85|431.76|429.36|0
1653645730000|2022-05-27 10:02:10|431.89|429.49|432.01|429.61|432.01|429.61|431.89|429.49|0
1653645740000|2022-05-27 10:02:20|431.52|429.12|432.25|429.85|432.25|429.85|431.52|429.12|0
1653645750000|2022-05-27 10:02:30|432.38|429.98|432.25|429.85|432.5|430.1|432.25|429.85|0
1653645760000|2022-05-27 10:02:40|432.01|429.61|431.52|429.12|432.01|429.61|431.52|429.12|0
1653645770000|2022-05-27 10:02:50|431.76|429.36|432.01|429.61|432.01|429.61|431.76|429.36|0
1653645780000|2022-05-27 10:03:00|431.76|429.36|432.01|429.61|432.01|429.61|431.76|429.36|0
1653645790000|2022-05-27 10:03:10|431.76|429.36|432.01|429.61|432.01|429.61|431.76|429.36|0
1653645800000|2022-05-27 10:03:20|431.89|429.49|432.25|429.85|432.25|429.85|431.89|429.49|0
1653645810000|2022-05-27 10:03:30|433.85|431.45|434.21|431.81|434.21|431.81|433.85|431.45|0
1653645820000|2022-05-27 10:03:40|433.97|431.57|434.46|432.06|434.46|432.06|433.97|431.57|0
1653645830000|2022-05-27 10:03:50|434.95|432.55|434.95|432.55|435.19|432.79|434.95|432.55|0
1653645840000|2022-05-27 10:04:00|435.08|432.68|434.59|432.19|435.19|432.79|434.59|432.19|0
1653645850000|2022-05-27 10:04:10|434.46|432.06|434.1|431.7|434.46|432.06|434.1|431.7|0
1653645860000|2022-05-27 10:04:20|433.97|431.57|433.48|431.08|433.97|431.57|433.48|431.08|0
1653645870000|2022-05-27 10:04:30|433.61|431.21|433.48|431.08|433.61|431.21|433.48|431.08|0
1653645880000|2022-05-27 10:04:40|433.72|431.32|433.48|431.08|433.72|431.32|433.48|431.08|0
1653645890000|2022-05-27 10:04:50|433.23|430.83|432.74|430.34|433.23|430.83|432.74|430.34|0
1653645900000|2022-05-27 10:05:00|432.99|430.59|432.99|430.59|432.99|430.59|432.99|430.59|0
1653645910000|2022-05-27 10:05:10|432.87|430.47|432.74|430.34|432.87|430.47|432.62|430.22|0
1653645920000|2022-05-27 10:05:20|433.72|431.32|433.97|431.57|433.97|431.57|433.72|431.32|0
1653645930000|2022-05-27 10:05:30|434.21|431.81|434.1|431.7|434.21|431.81|434.1|431.7|0
1653645940000|2022-05-27 10:05:40|433.97|431.57|433.48|431.08|433.97|431.57|433.48|431.08|0
1653645950000|2022-05-27 10:05:50|433.23|430.83|433.23|430.83|433.23|430.83|433.11|430.71|0
1653645960000|2022-05-27 10:06:00|433.48|431.08|433.48|431.08|433.48|431.08|433.48|431.08|0
1653645970000|2022-05-27 10:06:10|433.23|430.83|433.23|430.83|433.23|430.83|433.23|430.83|0
1653645980000|2022-05-27 10:06:20|433.72|431.32|433.85|431.45|433.85|431.45|433.23|430.83|0
1653645990000|2022-05-27 10:06:30|433.97|431.57|433.72|431.32|433.97|431.57|433.72|431.32|0
1653646000000|2022-05-27 10:06:40|433.97|431.57|433.97|431.57|433.97|431.57|433.72|431.32|0
1653646010000|2022-05-27 10:06:50|433.85|431.45|433.85|431.45|433.85|431.45|433.72|431.32|0
1653646020000|2022-05-27 10:07:00|433.72|431.32|433.72|431.32|433.72|431.32|433.72|431.32|0
1653646040000|2022-05-27 10:07:20|433.6|431.2|433.72|431.32|433.72|431.32|433.6|431.2|0
1653646050000|2022-05-27 10:07:30|433.97|431.57|433.85|431.45|434.21|431.81|433.72|431.32|0
1653646060000|2022-05-27 10:07:40|434.21|431.81|434.09|431.69|434.21|431.81|434.09|431.69|0
1653646070000|2022-05-27 10:07:50|433.97|431.57|434.95|432.55|434.95|432.55|433.97|431.57|0
1653646080000|2022-05-27 10:08:00|435.68|433.28|435.93|433.53|435.93|433.53|435.68|433.28|0
1653646090000|2022-05-27 10:08:10|436.06|433.66|436.06|433.66|436.06|433.66|436.06|433.66|0
1653646100000|2022-05-27 10:08:20|435.93|433.53|436.17|433.77|436.17|433.77|435.93|433.53|0
1653646120000|2022-05-27 10:08:40|436.3|433.9|436.3|433.9|436.3|433.9|436.3|433.9|0
1653646130000|2022-05-27 10:08:50|436.17|433.77|436.66|434.26|436.66|434.26|436.17|433.77|0
1653646150000|2022-05-27 10:09:10|436.79|434.39|436.79|434.39|436.79|434.39|436.79|434.39|0
1653646160000|2022-05-27 10:09:20|436.66|434.26|436.66|434.26|436.79|434.39|436.66|434.26|0
1653646170000|2022-05-27 10:09:30|436.79|434.39|436.91|434.51|436.91|434.51|436.79|434.39|0
1653646190000|2022-05-27 10:09:50|437.15|434.75|437.15|434.75|437.15|434.75|437.15|434.75|0
1653646200000|2022-05-27 10:10:00|436.91|434.51|436.42|434.02|436.91|434.51|436.42|434.02|0
1653646210000|2022-05-27 10:10:10|435.68|433.28|435.19|432.79|436.17|433.77|435.19|432.79|0
1653646220000|2022-05-27 10:10:20|435.07|432.67|434.95|432.55|435.07|432.67|434.95|432.55|0
1653646230000|2022-05-27 10:10:30|435.68|433.28|435.44|433.04|435.68|433.28|435.44|433.04|0
1653646240000|2022-05-27 10:10:40|435.68|433.28|435.68|433.28|435.93|433.53|435.68|433.28|0
1653646250000|2022-05-27 10:10:50|435.93|433.53|435.68|433.28|435.93|433.53|435.68|433.28|0
1653646260000|2022-05-27 10:11:00|435.19|432.79|435.19|432.79|435.19|432.79|435.19|432.79|0
1653646270000|2022-05-27 10:11:10|434.95|432.55|434.95|432.55|434.95|432.55|434.95|432.55|0
1653646280000|2022-05-27 10:11:20|435.07|432.67|435.07|432.67|435.07|432.67|434.83|432.43|0
1653646290000|2022-05-27 10:11:30|434.95|432.55|434.95|432.55|434.95|432.55|434.95|432.55|0
1653646300000|2022-05-27 10:11:40|435.19|432.79|434.7|432.3|435.19|432.79|434.7|432.3|0
1653646310000|2022-05-27 10:11:50|434.83|432.43|434.95|432.55|434.95|432.55|434.7|432.3|0
1653646320000|2022-05-27 10:12:00|435.44|433.04|435.19|432.79|435.44|433.04|435.19|432.79|0
1653646330000|2022-05-27 10:12:10|435.07|432.67|435.19|432.79|435.19|432.79|435.07|432.67|0
1653646340000|2022-05-27 10:12:20|435.32|432.92|435.19|432.79|435.44|433.04|435.19|432.79|0
1653646350000|2022-05-27 10:12:30|435.44|433.04|435.19|432.79|435.44|433.04|435.19|432.79|0
1653646360000|2022-05-27 10:12:40|435.07|432.67|434.95|432.55|435.07|432.67|434.95|432.55|0
1653646380000|2022-05-27 10:13:00|434.7|432.3|434.58|432.18|434.7|432.3|434.58|432.18|0
1653646390000|2022-05-27 10:13:10|434.7|432.3|434.58|432.18|434.7|432.3|434.58|432.18|0
1653646400000|2022-05-27 10:13:20|434.46|432.06|434.46|432.06|434.46|432.06|434.46|432.06|0
1653646410000|2022-05-27 10:13:30|433.97|431.57|433.85|431.45|433.97|431.57|433.85|431.45|0
1653646420000|2022-05-27 10:13:40|433.97|431.57|433.97|431.57|434.09|431.69|433.97|431.57|0
1653646430000|2022-05-27 10:13:50|434.34|431.94|434.46|432.06|434.46|432.06|434.34|431.94|0
1653646440000|2022-05-27 10:14:00|434.34|431.94|434.21|431.81|434.34|431.94|434.21|431.81|0
1653646450000|2022-05-27 10:14:10|433.97|431.57|433.97|431.57|433.97|431.57|433.97|431.57|0
1653646460000|2022-05-27 10:14:20|434.09|431.69|433.72|431.32|434.09|431.69|433.72|431.32|0
1653646470000|2022-05-27 10:14:30|433.85|431.45|433.72|431.32|433.85|431.45|433.72|431.32|0
1653646480000|2022-05-27 10:14:40|433.48|431.08|433.48|431.08|433.48|431.08|433.48|431.08|0
1653646490000|2022-05-27 10:14:50|433.6|431.2|433.97|431.57|434.09|431.69|433.6|431.2|0
1653646500000|2022-05-27 10:15:00|433.72|431.32|433.48|431.08|433.72|431.32|433.48|431.08|0
1653646510000|2022-05-27 10:15:10|433.72|431.32|433.36|430.96|433.72|431.32|433.23|430.83|0
1653646520000|2022-05-27 10:15:20|433.48|431.08|432.99|430.59|433.48|431.08|432.99|430.59|0
1653646530000|2022-05-27 10:15:30|433.23|430.83|432.99|430.59|433.6|431.2|432.99|430.59|0
1653646540000|2022-05-27 10:15:40|433.23|430.83|433.97|431.57|433.97|431.57|433.23|430.83|0
1653646550000|2022-05-27 10:15:50|433.72|431.32|433.97|431.57|433.97|431.57|433.72|431.32|0
1653646560000|2022-05-27 10:16:00|434.21|431.81|434.09|431.69|434.21|431.81|433.85|431.45|0
1653646570000|2022-05-27 10:16:10|434.21|431.81|434.7|432.3|434.7|432.3|433.97|431.57|0
1653646580000|2022-05-27 10:16:20|434.21|431.81|433.97|431.57|434.21|431.81|433.97|431.57|0
1653646590000|2022-05-27 10:16:30|434.09|431.69|434.46|432.06|434.46|432.06|434.09|431.69|0
1653646600000|2022-05-27 10:16:40|434.21|431.81|434.46|432.06|434.46|432.06|434.21|431.81|0
1653646610000|2022-05-27 10:16:50|434.21|431.81|433.97|431.57|434.46|432.06|433.97|431.57|0
1653646650000|2022-05-27 10:17:30|434.46|432.06|434.09|431.69|434.46|432.06|434.09|431.69|0
1653646660000|2022-05-27 10:17:40|434.46|432.06|434.46|432.06|434.46|432.06|434.46|432.06|0
1653646670000|2022-05-27 10:17:50|434.7|432.3|434.83|432.43|434.83|432.43|434.7|432.3|0
1653646680000|2022-05-27 10:18:00|434.7|432.3|434.95|432.55|435.07|432.67|434.7|432.3|0
1653646690000|2022-05-27 10:18:10|435.07|432.67|434.95|432.55|435.07|432.67|434.95|432.55|0
1653646700000|2022-05-27 10:18:20|435.07|432.67|434.46|432.06|435.07|432.67|434.46|432.06|0
1653646710000|2022-05-27 10:18:30|434.83|432.43|434.7|432.3|434.83|432.43|434.7|432.3|0
1653646720000|2022-05-27 10:18:40|434.83|432.43|434.58|432.18|434.95|432.55|434.58|432.18|0
1653646730000|2022-05-27 10:18:50|434.7|432.3|434.95|432.55|434.95|432.55|434.7|432.3|0
1653646740000|2022-05-27 10:19:00|435.19|432.79|435.44|433.04|435.68|433.28|435.19|432.79|0
1653646750000|2022-05-27 10:19:10|435.32|432.92|435.44|433.04|435.44|433.04|435.32|432.92|0
1653646760000|2022-05-27 10:19:20|435.68|433.28|435.56|433.16|435.68|433.28|435.56|433.16|0
1653646770000|2022-05-27 10:19:30|435.68|433.28|435.68|433.28|435.68|433.28|435.56|433.16|0
1653646780000|2022-05-27 10:19:40|435.93|433.53|435.93|433.53|435.93|433.53|435.68|433.28|0
1653646790000|2022-05-27 10:19:50|435.68|433.28|435.93|433.53|435.93|433.53|435.68|433.28|0
1653646800000|2022-05-27 10:20:00|436.3|433.9|435.93|433.53|436.42|434.02|435.93|433.53|0
1653646810000|2022-05-27 10:20:10|435.19|432.79|435.32|432.92|435.32|432.92|435.19|432.79|0
1653646820000|2022-05-27 10:20:20|435.19|432.79|435.56|433.16|435.56|433.16|435.19|432.79|0
1653646830000|2022-05-27 10:20:30|435.44|433.04|435.68|433.28|435.68|433.28|435.44|433.04|0
1653646840000|2022-05-27 10:20:40|435.81|433.41|435.68|433.28|435.93|433.53|435.68|433.28|0
1653646850000|2022-05-27 10:20:50|435.81|433.41|436.17|433.77|436.17|433.77|435.68|433.28|0
1653646860000|2022-05-27 10:21:00|436.3|433.9|436.42|434.02|436.42|434.02|436.3|433.9|0
1653646870000|2022-05-27 10:21:10|436.66|434.26|437.03|434.63|437.03|434.63|436.66|434.26|0
1653646880000|2022-05-27 10:21:20|436.91|434.51|437.15|434.75|437.15|434.75|436.91|434.51|0
1653646890000|2022-05-27 10:21:30|436.91|434.51|437.15|434.75|437.15|434.75|436.91|434.51|0
1653646900000|2022-05-27 10:21:40|436.91|434.51|436.91|434.51|436.91|434.51|436.91|434.51|0
1653646910000|2022-05-27 10:21:50|437.15|434.75|437.15|434.75|437.15|434.75|436.91|434.51|0
1653646920000|2022-05-27 10:22:00|436.91|434.51|436.79|434.39|436.91|434.51|436.79|434.39|0
1653646930000|2022-05-27 10:22:10|436.91|434.51|436.91|434.51|437.03|434.63|436.91|434.51|0
1653646940000|2022-05-27 10:22:20|437.03|434.63|436.66|434.26|437.03|434.63|436.66|434.26|0
1653646950000|2022-05-27 10:22:30|436.54|434.14|436.05|433.65|436.54|434.14|436.05|433.65|0
1653646960000|2022-05-27 10:22:40|435.93|433.53|435.81|433.41|435.93|433.53|435.68|433.28|0
1653646970000|2022-05-27 10:22:50|435.68|433.28|435.81|433.41|435.93|433.53|435.68|433.28|0
1653646980000|2022-05-27 10:23:00|435.93|433.53|435.44|433.04|435.93|433.53|435.44|433.04|0
1653646990000|2022-05-27 10:23:10|435.68|433.28|435.68|433.28|435.68|433.28|435.68|433.28|0
1653647000000|2022-05-27 10:23:20|435.56|433.16|435.56|433.16|435.56|433.16|435.56|433.16|0
1653647010000|2022-05-27 10:23:30|435.44|433.04|435.68|433.28|435.68|433.28|435.44|433.04|0
1653647030000|2022-05-27 10:23:50|435.44|433.04|435.44|433.04|435.44|433.04|435.44|433.04|0
1653647040000|2022-05-27 10:24:00|435.68|433.28|435.44|433.04|435.68|433.28|435.44|433.04|0
1653647050000|2022-05-27 10:24:10|435.56|433.16|435.44|433.04|435.56|433.16|435.44|433.04|0
1653647060000|2022-05-27 10:24:20|435.56|433.16|435.44|433.04|435.56|433.16|435.44|433.04|0
1653647070000|2022-05-27 10:24:30|435.56|433.16|435.56|433.16|435.56|433.16|435.56|433.16|0
1653647080000|2022-05-27 10:24:40|435.44|433.04|435.19|432.79|435.44|433.04|435.19|432.79|0
1653647090000|2022-05-27 10:24:50|434.95|432.55|435.19|432.79|435.19|432.79|434.95|432.55|0
1653647100000|2022-05-27 10:25:00|435.07|432.67|434.95|432.55|435.19|432.79|434.95|432.55|0
1653647110000|2022-05-27 10:25:10|435.19|432.79|434.95|432.55|435.19|432.79|434.95|432.55|0
1653647130000|2022-05-27 10:25:30|434.94|432.54|434.94|432.54|434.94|432.54|434.94|432.54|0
1653647150000|2022-05-27 10:25:50|435.07|432.67|435.07|432.67|435.07|432.67|435.07|432.67|0
1653647160000|2022-05-27 10:26:00|434.94|432.54|434.94|432.54|434.94|432.54|434.94|432.54|0
1653647170000|2022-05-27 10:26:10|435.19|432.79|435.19|432.79|435.19|432.79|435.19|432.79|0
1653647180000|2022-05-27 10:26:20|434.7|432.3|434.7|432.3|434.7|432.3|434.7|432.3|0
1653647190000|2022-05-27 10:26:30|434.45|432.05|434.21|431.81|434.45|432.05|434.21|431.81|0
1653647200000|2022-05-27 10:26:40|433.96|431.56|434.21|431.81|434.21|431.81|433.96|431.56|0
1653647210000|2022-05-27 10:26:50|434.7|432.3|434.7|432.3|434.83|432.43|434.58|432.18|0
1653647220000|2022-05-27 10:27:00|434.45|432.05|434.94|432.54|434.94|432.54|434.45|432.05|0
1653647240000|2022-05-27 10:27:20|435.07|432.67|435.19|432.79|435.44|433.04|434.94|432.54|0
1653647250000|2022-05-27 10:27:30|435.43|433.03|435.56|433.16|435.56|433.16|435.43|433.03|0
1653647260000|2022-05-27 10:27:40|435.43|433.03|435.43|433.03|435.43|433.03|435.19|432.79|0
1653647280000|2022-05-27 10:28:00|435.68|433.28|435.43|433.03|435.68|433.28|435.43|433.03|0
1653647290000|2022-05-27 10:28:10|435.32|432.92|435.32|432.92|435.32|432.92|435.32|432.92|0
1653647300000|2022-05-27 10:28:20|435.19|432.79|434.7|432.3|435.19|432.79|434.7|432.3|0
1653647310000|2022-05-27 10:28:30|434.58|432.18|434.7|432.3|434.7|432.3|434.58|432.18|0
1653647320000|2022-05-27 10:28:40|434.58|432.18|434.7|432.3|434.7|432.3|434.58|432.18|0
1653647330000|2022-05-27 10:28:50|434.45|432.05|435.43|433.03|435.43|433.03|434.45|432.05|0
1653647340000|2022-05-27 10:29:00|435.19|432.79|434.94|432.54|435.19|432.79|434.94|432.54|0
1653647350000|2022-05-27 10:29:10|435.19|432.79|435.19|432.79|435.19|432.79|435.19|432.79|0
1653647360000|2022-05-27 10:29:20|434.94|432.54|434.94|432.54|434.94|432.54|434.94|432.54|0
1653647370000|2022-05-27 10:29:30|434.83|432.43|434.83|432.43|434.83|432.43|434.83|432.43|0
1653647380000|2022-05-27 10:29:40|434.94|432.54|435.19|432.79|435.19|432.79|434.94|432.54|0
1653647390000|2022-05-27 10:29:50|434.94|432.54|434.7|432.3|434.94|432.54|434.7|432.3|0
1653647400000|2022-05-27 10:30:00|434.45|432.05|434.45|432.05|434.58|432.18|434.21|431.81|0
1653647410000|2022-05-27 10:30:10|434.7|432.3|434.45|432.05|434.7|432.3|434.45|432.05|0
1653647420000|2022-05-27 10:30:20|434.21|431.81|433.96|431.56|434.34|431.94|433.96|431.56|0
1653647430000|2022-05-27 10:30:30|434.21|431.81|434.34|431.94|434.34|431.94|434.21|431.81|0
1653647440000|2022-05-27 10:30:40|434.45|432.05|434.94|432.54|434.94|432.54|434.45|432.05|0
1653647450000|2022-05-27 10:30:50|434.83|432.43|434.94|432.54|434.94|432.54|434.83|432.43|0
1653647460000|2022-05-27 10:31:00|434.83|432.43|434.7|432.3|434.83|432.43|434.7|432.3|0
1653647470000|2022-05-27 10:31:10|434.94|432.54|434.7|432.3|434.94|432.54|434.7|432.3|0
1653647480000|2022-05-27 10:31:20|434.94|432.54|435.19|432.79|435.19|432.79|434.94|432.54|0
1653647490000|2022-05-27 10:31:30|435.07|432.67|434.94|432.54|435.19|432.79|434.94|432.54|0
1653647500000|2022-05-27 10:31:40|435.07|432.67|435.07|432.67|435.07|432.67|435.07|432.67|0
1653647510000|2022-05-27 10:31:50|434.94|432.54|435.43|433.03|435.43|433.03|434.94|432.54|0
1653647520000|2022-05-27 10:32:00|435.19|432.79|434.94|432.54|435.32|432.92|434.94|432.54|0
1653647530000|2022-05-27 10:32:10|435.07|432.67|435.19|432.79|435.56|433.16|435.07|432.67|0
1653647540000|2022-05-27 10:32:20|435.32|432.92|435.32|432.92|435.32|432.92|435.32|432.92|0
1653647550000|2022-05-27 10:32:30|435.19|432.79|435.68|433.28|435.68|433.28|435.19|432.79|0
1653647560000|2022-05-27 10:32:40|435.43|433.03|435.43|433.03|435.43|433.03|435.43|433.03|0
1653647580000|2022-05-27 10:33:00|435.19|432.79|435.43|433.03|435.43|433.03|435.19|432.79|0
1653647590000|2022-05-27 10:33:10|435.19|432.79|435.19|432.79|435.19|432.79|435.19|432.79|0
1653647600000|2022-05-27 10:33:20|435.43|433.03|435.43|433.03|435.43|433.03|435.43|433.03|0
1653647620000|2022-05-27 10:33:40|435.32|432.92|435.68|433.28|435.68|433.28|435.32|432.92|0
1653647630000|2022-05-27 10:33:50|435.92|433.52|435.92|433.52|435.92|433.52|435.92|433.52|0
1653647650000|2022-05-27 10:34:10|436.17|433.77|435.92|433.52|436.17|433.77|435.92|433.52|0
1653647660000|2022-05-27 10:34:20|435.68|433.28|435.68|433.28|435.81|433.41|435.68|433.28|0
1653647670000|2022-05-27 10:34:30|435.81|433.41|435.92|433.52|435.92|433.52|435.81|433.41|0
1653647680000|2022-05-27 10:34:40|435.68|433.28|435.68|433.28|435.68|433.28|435.68|433.28|0
1653647690000|2022-05-27 10:34:50|435.43|433.03|435.43|433.03|435.43|433.03|435.43|433.03|0
1653647700000|2022-05-27 10:35:00|435.32|432.92|435.19|432.79|435.32|432.92|435.19|432.79|0
1653647710000|2022-05-27 10:35:10|435.43|433.03|435.19|432.79|435.43|433.03|435.19|432.79|0
1653647720000|2022-05-27 10:35:20|434.94|432.54|434.83|432.43|434.94|432.54|434.83|432.43|0
1653647730000|2022-05-27 10:35:30|434.94|432.54|434.7|432.3|434.94|432.54|434.7|432.3|0
1653647740000|2022-05-27 10:35:40|435.19|432.79|434.94|432.54|435.19|432.79|434.94|432.54|0
1653647750000|2022-05-27 10:35:50|435.07|432.67|435.07|432.67|435.07|432.67|435.07|432.67|0
1653647760000|2022-05-27 10:36:00|435.19|432.79|434.94|432.54|435.19|432.79|434.94|432.54|0
1653647770000|2022-05-27 10:36:10|435.43|433.03|435.32|432.92|435.43|433.03|435.32|432.92|0
1653647780000|2022-05-27 10:36:20|435.43|433.03|435.19|432.79|435.43|433.03|435.19|432.79|0
1653647790000|2022-05-27 10:36:30|435.07|432.67|435.07|432.67|435.19|432.79|435.07|432.67|0
1653647800000|2022-05-27 10:36:40|435.19|432.79|435.68|433.28|435.68|433.28|435.19|432.79|0
1653647810000|2022-05-27 10:36:50|435.92|433.52|435.92|433.52|435.92|433.52|435.68|433.28|0
1653647820000|2022-05-27 10:37:00|436.17|433.77|436.41|434.01|436.41|434.01|436.17|433.77|0
1653647830000|2022-05-27 10:37:10|436.66|434.26|436.17|433.77|436.66|434.26|436.17|433.77|0
1653647840000|2022-05-27 10:37:20|435.92|433.52|436.17|433.77|436.17|433.77|435.92|433.52|0
1653647850000|2022-05-27 10:37:30|436.05|433.65|436.41|434.01|436.41|434.01|436.05|433.65|0
1653647860000|2022-05-27 10:37:40|436.17|433.77|436.41|434.01|436.41|434.01|436.17|433.77|0
1653647870000|2022-05-27 10:37:50|436.17|433.77|436.17|433.77|436.17|433.77|436.17|433.77|0
1653647880000|2022-05-27 10:38:00|436.05|433.65|436.41|434.01|436.41|434.01|436.05|433.65|0
1653647890000|2022-05-27 10:38:10|436.17|433.77|436.3|433.9|436.41|434.01|436.17|433.77|0
1653647900000|2022-05-27 10:38:20|436.17|433.77|436.17|433.77|436.3|433.9|436.17|433.77|0
1653647910000|2022-05-27 10:38:30|436.41|434.01|436.3|433.9|436.41|434.01|436.3|433.9|0
1653647920000|2022-05-27 10:38:40|436.17|433.77|435.92|433.52|436.17|433.77|435.92|433.52|0
1653647930000|2022-05-27 10:38:50|435.68|433.28|435.68|433.28|435.68|433.28|435.56|433.16|0
1653647940000|2022-05-27 10:39:00|435.19|432.79|435.43|433.03|435.43|433.03|435.19|432.79|0
1653647950000|2022-05-27 10:39:10|435.32|432.92|434.94|432.54|435.43|433.03|434.94|432.54|0
1653647960000|2022-05-27 10:39:20|435.19|432.79|435.07|432.67|435.19|432.79|434.94|432.54|0
1653647970000|2022-05-27 10:39:30|435.19|432.79|435.19|432.79|435.19|432.79|435.19|432.79|0
1653647990000|2022-05-27 10:39:50|435.43|433.03|435.68|433.28|435.68|433.28|435.43|433.03|0
1653648000000|2022-05-27 10:40:00|435.92|433.52|435.92|433.52|435.92|433.52|435.92|433.52|0
1653648010000|2022-05-27 10:40:10|435.68|433.28|435.92|433.52|435.92|433.52|435.68|433.28|0
1653648020000|2022-05-27 10:40:20|435.81|433.41|435.19|432.79|435.81|433.41|435.19|432.79|0
1653648030000|2022-05-27 10:40:30|435.68|433.28|435.43|433.03|435.68|433.28|435.43|433.03|0
1653648040000|2022-05-27 10:40:40|435.68|433.28|435.43|433.03|435.68|433.28|435.43|433.03|0
1653648050000|2022-05-27 10:40:50|435.19|432.79|434.94|432.54|435.19|432.79|434.94|432.54|0
1653648060000|2022-05-27 10:41:00|434.7|432.3|434.45|432.05|434.7|432.3|434.21|431.81|0
1653648070000|2022-05-27 10:41:10|434.7|432.3|434.45|432.05|434.7|432.3|434.45|432.05|0
1653648080000|2022-05-27 10:41:20|434.21|431.81|434.21|431.81|434.45|432.05|434.21|431.81|0
1653648090000|2022-05-27 10:41:30|433.96|431.56|434.58|432.18|434.58|432.18|433.96|431.56|0
1653648100000|2022-05-27 10:41:40|434.45|432.05|434.7|432.3|434.7|432.3|434.45|432.05|0
1653648110000|2022-05-27 10:41:50|434.45|432.05|434.94|432.54|434.94|432.54|434.45|432.05|0
1653648130000|2022-05-27 10:42:10|435.19|432.79|435.19|432.79|435.43|433.03|435.19|432.79|0
1653648140000|2022-05-27 10:42:20|435.43|433.03|435.19|432.79|435.43|433.03|435.19|432.79|0
1653648150000|2022-05-27 10:42:30|434.94|432.54|435.19|432.79|435.19|432.79|434.94|432.54|0
1653648160000|2022-05-27 10:42:40|434.94|432.54|435.19|432.79|435.19|432.79|434.94|432.54|0
1653648170000|2022-05-27 10:42:50|435.43|433.03|435.07|432.67|435.43|433.03|435.07|432.67|0
1653648180000|2022-05-27 10:43:00|435.19|432.79|434.82|432.42|435.19|432.79|434.82|432.42|0
1653648190000|2022-05-27 10:43:10|434.94|432.54|434.94|432.54|434.94|432.54|434.94|432.54|0
1653648200000|2022-05-27 10:43:20|435.19|432.79|435.19|432.79|435.19|432.79|435.07|432.67|0
1653648220000|2022-05-27 10:43:40|435.31|432.91|435.56|433.16|435.56|433.16|435.31|432.91|0
1653648230000|2022-05-27 10:43:50|435.43|433.03|436.05|433.65|436.05|433.65|435.43|433.03|0
1653648240000|2022-05-27 10:44:00|436.17|433.77|435.81|433.41|436.17|433.77|435.81|433.41|0
1653648250000|2022-05-27 10:44:10|435.68|433.28|435.43|433.03|435.68|433.28|435.43|433.03|0
1653648280000|2022-05-27 10:44:40|435.19|432.79|435.19|432.79|435.19|432.79|435.19|432.79|0
1653648290000|2022-05-27 10:44:50|435.43|433.03|435.19|432.79|435.43|433.03|435.19|432.79|0
1653648300000|2022-05-27 10:45:00|434.94|432.54|435.19|432.79|435.19|432.79|434.94|432.54|0
1653648310000|2022-05-27 10:45:10|435.43|433.03|435.43|433.03|435.43|433.03|435.43|433.03|0
1653648320000|2022-05-27 10:45:20|435.19|432.79|435.19|432.79|435.19|432.79|435.19|432.79|0
1653648330000|2022-05-27 10:45:30|435.07|432.67|435.19|432.79|435.19|432.79|435.07|432.67|0
1653648350000|2022-05-27 10:45:50|435.43|433.03|435.68|433.28|435.68|433.28|435.43|433.03|0
1653648360000|2022-05-27 10:46:00|435.56|433.16|435.43|433.03|435.56|433.16|435.43|433.03|0
1653648390000|2022-05-27 10:46:30|435.31|432.91|435.43|433.03|435.43|433.03|435.31|432.91|0
1653648400000|2022-05-27 10:46:40|435.31|432.91|435.31|432.91|435.31|432.91|435.31|432.91|0
1653648410000|2022-05-27 10:46:50|435.43|433.03|435.31|432.91|435.43|433.03|435.31|432.91|0
1653648420000|2022-05-27 10:47:00|435.43|433.03|435.19|432.79|435.43|433.03|435.19|432.79|0
1653648440000|2022-05-27 10:47:20|434.94|432.54|434.94|432.54|434.94|432.54|434.94|432.54|0
1653648450000|2022-05-27 10:47:30|434.82|432.42|434.94|432.54|434.94|432.54|434.82|432.42|0
1653648460000|2022-05-27 10:47:40|435.19|432.79|435.19|432.79|435.19|432.79|435.19|432.79|0
1653648470000|2022-05-27 10:47:50|435.68|433.28|435.43|433.03|435.68|433.28|435.43|433.03|0
1653648480000|2022-05-27 10:48:00|435.56|433.16|435.68|433.28|435.68|433.28|435.56|433.16|0
1653648490000|2022-05-27 10:48:10|435.8|433.4|435.92|433.52|435.92|433.52|435.8|433.4|0
1653648500000|2022-05-27 10:48:20|435.68|433.28|435.8|433.4|435.8|433.4|435.68|433.28|0
1653648510000|2022-05-27 10:48:30|435.92|433.52|435.8|433.4|435.92|433.52|435.68|433.28|0
1653648520000|2022-05-27 10:48:40|435.92|433.52|435.92|433.52|436.17|433.77|435.92|433.52|0
1653648530000|2022-05-27 10:48:50|436.05|433.65|436.17|433.77|436.17|433.77|436.05|433.65|0
1653648540000|2022-05-27 10:49:00|436.29|433.89|436.54|434.14|436.54|434.14|436.29|433.89|0
1653648550000|2022-05-27 10:49:10|436.66|434.26|436.66|434.26|436.66|434.26|436.66|434.26|0
1653648560000|2022-05-27 10:49:20|436.54|434.14|436.41|434.01|436.54|434.14|436.41|434.01|0
1653648570000|2022-05-27 10:49:30|436.79|434.39|436.66|434.26|436.9|434.5|436.66|434.26|0
1653648580000|2022-05-27 10:49:40|436.41|434.01|436.41|434.01|436.41|434.01|436.41|434.01|0
1653648590000|2022-05-27 10:49:50|436.66|434.26|436.66|434.26|436.66|434.26|436.66|434.26|0
1653648600000|2022-05-27 10:50:00|436.54|434.14|436.66|434.26|436.66|434.26|436.54|434.14|0
1653648610000|2022-05-27 10:50:10|436.41|434.01|436.66|434.26|436.66|434.26|436.41|434.01|0
1653648620000|2022-05-27 10:50:20|436.79|434.39|436.9|434.5|436.9|434.5|436.41|434.01|0
1653648630000|2022-05-27 10:50:30|437.15|434.75|437.15|434.75|437.15|434.75|436.9|434.5|0
1653648640000|2022-05-27 10:50:40|437.39|434.99|438.13|435.73|438.13|435.73|437.39|434.99|0
1653648650000|2022-05-27 10:50:50|437.88|435.48|437.64|435.24|437.88|435.48|437.64|435.24|0
1653648660000|2022-05-27 10:51:00|437.39|434.99|437.39|434.99|437.39|434.99|437.28|434.88|0
1653648670000|2022-05-27 10:51:10|436.17|433.77|435.8|433.4|436.17|433.77|435.68|433.28|0
1653648680000|2022-05-27 10:51:20|435.68|433.28|436.17|433.77|436.17|433.77|435.68|433.28|0
1653648690000|2022-05-27 10:51:30|436.66|434.26|436.9|434.5|436.9|434.5|436.66|434.26|0
1653648700000|2022-05-27 10:51:40|436.66|434.26|436.78|434.38|436.78|434.38|436.66|434.26|0
1653648710000|2022-05-27 10:51:50|436.66|434.26|436.78|434.38|436.78|434.38|436.66|434.26|0
1653648720000|2022-05-27 10:52:00|436.9|434.5|436.9|434.5|436.9|434.5|436.9|434.5|0
1653648730000|2022-05-27 10:52:10|437.15|434.75|437.15|434.75|437.15|434.75|437.15|434.75|0
1653648740000|2022-05-27 10:52:20|437.39|434.99|437.15|434.75|437.39|434.99|437.15|434.75|0
1653648750000|2022-05-27 10:52:30|436.9|434.5|436.9|434.5|436.9|434.5|436.9|434.5|0
1653648760000|2022-05-27 10:52:40|437.03|434.63|436.9|434.5|437.15|434.75|436.9|434.5|0
1653648770000|2022-05-27 10:52:50|436.66|434.26|436.66|434.26|436.66|434.26|436.66|434.26|0
1653648780000|2022-05-27 10:53:00|436.9|434.5|436.66|434.26|436.9|434.5|436.66|434.26|0
1653648810000|2022-05-27 10:53:30|436.9|434.5|434.94|432.54|436.9|434.5|434.94|432.54|0
1653648820000|2022-05-27 10:53:40|435.19|432.79|434.94|432.54|435.19|432.79|434.94|432.54|0
1653648830000|2022-05-27 10:53:50|435.43|433.03|435.68|433.28|435.68|433.28|435.43|433.03|0
1653648850000|2022-05-27 10:54:10|435.43|433.03|435.43|433.03|435.56|433.16|435.43|433.03|0
1653648860000|2022-05-27 10:54:20|434.7|432.3|434.21|431.81|434.7|432.3|434.21|431.81|0
1653648870000|2022-05-27 10:54:30|433.6|431.2|433.47|431.07|433.71|431.31|433.47|431.07|0
1653648880000|2022-05-27 10:54:40|433.22|430.82|432.24|429.84|433.22|430.82|432.24|429.84|0
1653648890000|2022-05-27 10:54:50|432.49|430.09|432.73|430.33|432.73|430.33|432.49|430.09|0
1653648900000|2022-05-27 10:55:00|432.98|430.58|431.64|429.24|432.98|430.58|431.64|429.24|0
1653648910000|2022-05-27 10:55:10|431.15|428.75|430.78|428.38|431.15|428.75|430.78|428.38|0
1653648920000|2022-05-27 10:55:20|431.26|428.86|431.51|429.11|431.51|429.11|431.15|428.75|0
1653648930000|2022-05-27 10:55:30|431.64|429.24|432.49|430.09|432.49|430.09|431.64|429.24|0
1653648940000|2022-05-27 10:55:40|432.73|430.33|432.98|430.58|432.98|430.58|432.73|430.33|0
1653648950000|2022-05-27 10:55:50|432.49|430.09|432.49|430.09|432.49|430.09|432.49|430.09|0
1653648960000|2022-05-27 10:56:00|432.24|429.84|432|429.6|432.24|429.84|431.75|429.35|0
1653648970000|2022-05-27 10:56:10|432.24|429.84|432.24|429.84|432.49|430.09|432.24|429.84|0
1653648980000|2022-05-27 10:56:20|432.73|430.33|432.49|430.09|432.73|430.33|432.49|430.09|0
1653648990000|2022-05-27 10:56:30|432.73|430.33|432.73|430.33|432.73|430.33|432.73|430.33|0
1653649000000|2022-05-27 10:56:40|432.98|430.58|432.73|430.33|432.98|430.58|432.73|430.33|0
1653649010000|2022-05-27 10:56:50|432.98|430.58|433.22|430.82|433.22|430.82|432.98|430.58|0
1653649020000|2022-05-27 10:57:00|433.47|431.07|433.6|431.2|433.6|431.2|433.35|430.95|0
1653649030000|2022-05-27 10:57:10|433.47|431.07|433.71|431.31|433.71|431.31|433.22|430.82|0
1653649040000|2022-05-27 10:57:20|433.84|431.44|434.09|431.69|434.09|431.69|433.84|431.44|0
1653649050000|2022-05-27 10:57:30|433.96|431.56|433.71|431.31|433.96|431.56|433.71|431.31|0
1653649070000|2022-05-27 10:57:50|433.22|430.82|433.11|430.71|433.22|430.82|433.11|430.71|0
1653649080000|2022-05-27 10:58:00|433.22|430.82|432.98|430.58|433.22|430.82|432.73|430.33|0
1653649090000|2022-05-27 10:58:10|432.73|430.33|432.73|430.33|432.73|430.33|432.73|430.33|0
1653649100000|2022-05-27 10:58:20|432.62|430.22|432.73|430.33|432.73|430.33|432.62|430.22|0
1653649110000|2022-05-27 10:58:30|432.62|430.22|432.49|430.09|432.62|430.22|432.49|430.09|0
1653649120000|2022-05-27 10:58:40|432.37|429.97|432.37|429.97|432.37|429.97|432.37|429.97|0
1653649130000|2022-05-27 10:58:50|432.24|429.84|432.24|429.84|432.24|429.84|432|429.6|0
1653649140000|2022-05-27 10:59:00|432|429.6|432|429.6|432|429.6|432|429.6|0
1653649150000|2022-05-27 10:59:10|431.39|428.99|431.26|428.86|431.39|428.99|431.26|428.86|0
1653649160000|2022-05-27 10:59:20|431.51|429.11|431.75|429.35|431.75|429.35|431.26|428.86|0
1653649170000|2022-05-27 10:59:30|432|429.6|432.49|430.09|432.49|430.09|432|429.6|0
1653649190000|2022-05-27 10:59:50|432.24|429.84|431.26|428.86|432.24|429.84|431.26|428.86|0
1653649200000|2022-05-27 11:00:00|432.49|430.09|432.24|429.84|432.73|430.33|432.24|429.84|0
1653649210000|2022-05-27 11:00:10|432.49|430.09|433.22|430.82|433.22|430.82|432.49|430.09|0
1653649220000|2022-05-27 11:00:20|432.98|430.58|433.22|430.82|433.22|430.82|432.98|430.58|0
1653649230000|2022-05-27 11:00:30|433.35|430.95|433.22|430.82|433.47|431.07|433.22|430.82|0
1653649240000|2022-05-27 11:00:40|433.71|431.31|433.71|431.31|433.96|431.56|433.71|431.31|0
1653649250000|2022-05-27 11:00:50|433.96|431.56|433.96|431.56|433.96|431.56|433.96|431.56|0
1653649260000|2022-05-27 11:01:00|434.2|431.8|434.09|431.69|434.2|431.8|434.09|431.69|0
1653649270000|2022-05-27 11:01:10|433.71|431.31|433.47|431.07|433.71|431.31|433.47|431.07|0
1653649280000|2022-05-27 11:01:20|433.22|430.82|433.47|431.07|433.47|431.07|433.22|430.82|0
1653649290000|2022-05-27 11:01:30|433.71|431.31|433.47|431.07|433.71|431.31|433.47|431.07|0
1653649300000|2022-05-27 11:01:40|433.22|430.82|432.98|430.58|433.22|430.82|432.98|430.58|0
1653649310000|2022-05-27 11:01:50|432.73|430.33|433.35|430.95|433.35|430.95|432.73|430.33|0
1653649320000|2022-05-27 11:02:00|433.22|430.82|433.22|430.82|433.22|430.82|432.98|430.58|0
1653649330000|2022-05-27 11:02:10|433.47|431.07|433.47|431.07|433.6|431.2|433.47|431.07|0
1653649340000|2022-05-27 11:02:20|433.71|431.31|433.47|431.07|433.71|431.31|433.47|431.07|0
1653649350000|2022-05-27 11:02:30|433.6|431.2|433.96|431.56|433.96|431.56|433.47|431.07|0
1653649360000|2022-05-27 11:02:40|434.2|431.8|434.2|431.8|434.2|431.8|434.2|431.8|0
1653649370000|2022-05-27 11:02:50|434.45|432.05|434.2|431.8|434.45|432.05|434.2|431.8|0
1653649380000|2022-05-27 11:03:00|433.96|431.56|434.2|431.8|434.2|431.8|433.96|431.56|0
1653649390000|2022-05-27 11:03:10|434.45|432.05|434.2|431.8|434.45|432.05|434.2|431.8|0
1653649400000|2022-05-27 11:03:20|433.96|431.56|433.71|431.31|433.96|431.56|433.71|431.31|0
1653649410000|2022-05-27 11:03:30|434.09|431.69|433.96|431.56|434.09|431.69|433.96|431.56|0
1653649420000|2022-05-27 11:03:40|433.71|431.31|433.96|431.56|433.96|431.56|433.71|431.31|0
1653649430000|2022-05-27 11:03:50|433.71|431.31|433.84|431.44|433.84|431.44|433.71|431.31|0
1653649440000|2022-05-27 11:04:00|433.47|431.07|433.71|431.31|433.96|431.56|433.47|431.07|0
1653649450000|2022-05-27 11:04:10|433.6|431.2|433.71|431.31|433.71|431.31|433.47|431.07|0
1653649460000|2022-05-27 11:04:20|434.2|431.8|434.45|432.05|434.45|432.05|434.2|431.8|0
1653649470000|2022-05-27 11:04:30|434.69|432.29|434.69|432.29|434.82|432.42|434.69|432.29|0
1653649480000|2022-05-27 11:04:40|434.94|432.54|435.18|432.78|435.18|432.78|434.94|432.54|0
1653649490000|2022-05-27 11:04:50|434.94|432.54|435.07|432.67|435.18|432.78|434.94|432.54|0
1653649500000|2022-05-27 11:05:00|435.43|433.03|435.43|433.03|435.67|433.27|435.43|433.03|0
1653649510000|2022-05-27 11:05:10|435.31|432.91|435.43|433.03|435.43|433.03|435.31|432.91|0
1653649520000|2022-05-27 11:05:20|435.18|432.78|435.43|433.03|435.43|433.03|435.18|432.78|0
1653649530000|2022-05-27 11:05:30|435.18|432.78|434.45|432.05|435.18|432.78|434.45|432.05|0
1653649540000|2022-05-27 11:05:40|434.94|432.54|434.94|432.54|434.94|432.54|434.69|432.29|0
1653649550000|2022-05-27 11:05:50|435.18|432.78|434.45|432.05|435.18|432.78|434.45|432.05|0
1653649560000|2022-05-27 11:06:00|434.2|431.8|434.33|431.93|434.33|431.93|434.2|431.8|0
1653649570000|2022-05-27 11:06:10|434.45|432.05|435.18|432.78|435.43|433.03|434.45|432.05|0
1653649580000|2022-05-27 11:06:20|435.31|432.91|435.18|432.78|435.31|432.91|435.18|432.78|0
1653649590000|2022-05-27 11:06:30|434.94|432.54|435.43|433.03|435.43|433.03|434.94|432.54|0
1653649600000|2022-05-27 11:06:40|435.56|433.16|435.67|433.27|435.67|433.27|435.56|433.16|0
1653649610000|2022-05-27 11:06:50|436.16|433.76|435.8|433.4|436.16|433.76|435.8|433.4|0
1653649620000|2022-05-27 11:07:00|435.92|433.52|436.16|433.76|436.16|433.76|435.92|433.52|0
1653649630000|2022-05-27 11:07:10|435.92|433.52|436.41|434.01|436.41|434.01|435.92|433.52|0
1653649640000|2022-05-27 11:07:20|436.16|433.76|436.16|433.76|436.16|433.76|436.16|433.76|0
1653649650000|2022-05-27 11:07:30|435.43|433.03|434.2|431.8|435.43|433.03|434.2|431.8|0
1653649660000|2022-05-27 11:07:40|434.45|432.05|434.2|431.8|434.45|432.05|434.2|431.8|0
1653649670000|2022-05-27 11:07:50|433.96|431.56|434.2|431.8|434.2|431.8|433.47|431.07|0
1653649680000|2022-05-27 11:08:00|433.96|431.56|434.09|431.69|434.09|431.69|433.96|431.56|0
1653649690000|2022-05-27 11:08:10|434.2|431.8|433.96|431.56|434.2|431.8|433.96|431.56|0
1653649700000|2022-05-27 11:08:20|433.71|431.31|433.6|431.2|433.71|431.31|433.47|431.07|0
1653649710000|2022-05-27 11:08:30|433.47|431.07|433.71|431.31|433.96|431.56|433.47|431.07|0
1653649720000|2022-05-27 11:08:40|433.47|431.07|433.71|431.31|433.71|431.31|433.47|431.07|0
1653649730000|2022-05-27 11:08:50|433.6|431.2|433.71|431.31|433.71|431.31|433.6|431.2|0
1653649740000|2022-05-27 11:09:00|433.47|431.07|433.47|431.07|433.71|431.31|433.47|431.07|0
1653649750000|2022-05-27 11:09:10|433.71|431.31|433.71|431.31|433.71|431.31|433.47|431.07|0
1653649760000|2022-05-27 11:09:20|433.96|431.56|433.96|431.56|433.96|431.56|433.96|431.56|0
1653649770000|2022-05-27 11:09:30|434.09|431.69|434.2|431.8|434.2|431.8|434.09|431.69|0
1653649780000|2022-05-27 11:09:40|434.45|432.05|434.45|432.05|434.45|432.05|434.45|432.05|0
1653649790000|2022-05-27 11:09:50|434.69|432.29|434.69|432.29|434.69|432.29|434.69|432.29|0
1653649800000|2022-05-27 11:10:00|434.94|432.54|434.94|432.54|435.18|432.78|434.94|432.54|0
1653649810000|2022-05-27 11:10:10|435.43|433.03|435.43|433.03|435.43|433.03|435.43|433.03|0
1653649820000|2022-05-27 11:10:20|435.67|433.27|435.18|432.78|435.67|433.27|435.07|432.67|0
1653649840000|2022-05-27 11:10:40|434.94|432.54|435.43|433.03|435.43|433.03|434.94|432.54|0
1653649850000|2022-05-27 11:10:50|435.67|433.27|435.92|433.52|435.92|433.52|435.43|433.03|0
1653649860000|2022-05-27 11:11:00|436.05|433.65|435.92|433.52|436.05|433.65|435.92|433.52|0
1653649870000|2022-05-27 11:11:10|435.67|433.27|435.92|433.52|435.92|433.52|435.67|433.27|0
1653649880000|2022-05-27 11:11:20|435.67|433.27|435.92|433.52|435.92|433.52|435.43|433.03|0
1653649890000|2022-05-27 11:11:30|435.43|433.03|435.43|433.03|435.43|433.03|435.43|433.03|0
1653649910000|2022-05-27 11:11:50|435.18|432.78|435.43|433.03|435.43|433.03|435.18|432.78|0
1653649920000|2022-05-27 11:12:00|435.56|433.16|435.56|433.16|435.56|433.16|435.56|433.16|0
1653649930000|2022-05-27 11:12:10|435.67|433.27|435.67|433.27|435.67|433.27|435.67|433.27|0
1653649940000|2022-05-27 11:12:20|435.92|433.52|435.92|433.52|435.92|433.52|435.67|433.27|0
1653649950000|2022-05-27 11:12:30|435.8|433.4|435.8|433.4|435.92|433.52|435.8|433.4|0
1653649960000|2022-05-27 11:12:40|435.67|433.27|435.67|433.27|435.67|433.27|435.43|433.03|0
1653649970000|2022-05-27 11:12:50|435.43|433.03|435.43|433.03|435.43|433.03|435.31|432.91|0
1653649980000|2022-05-27 11:13:00|435.31|432.91|434.94|432.54|435.31|432.91|434.94|432.54|0
1653649990000|2022-05-27 11:13:10|435.07|432.67|434.82|432.42|435.07|432.67|434.82|432.42|0
1653650000000|2022-05-27 11:13:20|434.94|432.54|434.45|432.05|434.94|432.54|434.45|432.05|0
1653650010000|2022-05-27 11:13:30|434.2|431.8|434.2|431.8|434.2|431.8|434.2|431.8|0
1653650020000|2022-05-27 11:13:40|433.96|431.56|434.2|431.8|434.2|431.8|433.96|431.56|0
1653650030000|2022-05-27 11:13:50|434.45|432.05|434.45|432.05|434.45|432.05|434.45|432.05|0
1653650040000|2022-05-27 11:14:00|434.2|431.8|433.71|431.31|434.2|431.8|433.71|431.31|0
1653650050000|2022-05-27 11:14:10|433.59|431.19|433.22|430.82|433.59|431.19|433.22|430.82|0
1653650060000|2022-05-27 11:14:20|433.35|430.95|433.22|430.82|433.35|430.95|433.22|430.82|0
1653650070000|2022-05-27 11:14:30|433.47|431.07|433.71|431.31|433.71|431.31|433.47|431.07|0
1653650080000|2022-05-27 11:14:40|433.96|431.56|433.96|431.56|433.96|431.56|433.96|431.56|0
1653650090000|2022-05-27 11:14:50|434.2|431.8|434.2|431.8|434.2|431.8|434.2|431.8|0
1653650100000|2022-05-27 11:15:00|434.45|432.05|434.69|432.29|434.69|432.29|434.45|432.05|0
1653650110000|2022-05-27 11:15:10|434.45|432.05|434.45|432.05|434.45|432.05|434.45|432.05|0
1653650120000|2022-05-27 11:15:20|433.96|431.56|433.47|431.07|433.96|431.56|433.47|431.07|0
1653650130000|2022-05-27 11:15:30|433.71|431.31|433.71|431.31|433.71|431.31|433.71|431.31|0
1653650140000|2022-05-27 11:15:40|433.96|431.56|434.2|431.8|434.2|431.8|433.96|431.56|0
1653650150000|2022-05-27 11:15:50|434.45|432.05|434.2|431.8|434.45|432.05|434.2|431.8|0
1653650170000|2022-05-27 11:16:10|434.33|431.93|434.2|431.8|434.33|431.93|434.2|431.8|0
1653650180000|2022-05-27 11:16:20|434.69|432.29|434.45|432.05|434.69|432.29|434.45|432.05|0
1653650190000|2022-05-27 11:16:30|434.2|431.8|434.69|432.29|434.69|432.29|434.2|431.8|0
1653650200000|2022-05-27 11:16:40|434.45|432.05|435.43|433.03|435.43|433.03|434.45|432.05|0
1653650210000|2022-05-27 11:16:50|435.67|433.27|435.67|433.27|435.67|433.27|435.67|433.27|0
1653650220000|2022-05-27 11:17:00|435.92|433.52|435.92|433.52|435.92|433.52|435.92|433.52|0
1653650230000|2022-05-27 11:17:10|436.16|433.76|436.16|433.76|436.16|433.76|435.92|433.52|0
1653650240000|2022-05-27 11:17:20|435.92|433.52|435.92|433.52|435.92|433.52|435.92|433.52|0
1653650250000|2022-05-27 11:17:30|436.16|433.76|435.92|433.52|436.16|433.76|435.92|433.52|0
1653650260000|2022-05-27 11:17:40|436.16|433.76|435.92|433.52|436.16|433.76|435.92|433.52|0
1653650270000|2022-05-27 11:17:50|436.16|433.76|436.9|434.5|436.9|434.5|436.16|433.76|0
1653650280000|2022-05-27 11:18:00|436.78|434.38|436.65|434.25|436.78|434.38|436.65|434.25|0
1653650290000|2022-05-27 11:18:10|436.9|434.5|437.88|435.48|437.88|435.48|436.9|434.5|0
1653650300000|2022-05-27 11:18:20|437.76|435.36|437.63|435.23|437.76|435.36|437.63|435.23|0
1653650310000|2022-05-27 11:18:30|437.39|434.99|437.52|435.12|437.52|435.12|437.14|434.74|0
1653650320000|2022-05-27 11:18:40|437.88|435.48|438.01|435.61|438.13|435.73|437.88|435.48|0
1653650330000|2022-05-27 11:18:50|437.88|435.48|437.63|435.23|437.88|435.48|437.63|435.23|0
1653650340000|2022-05-27 11:19:00|437.39|434.99|438.13|435.73|438.13|435.73|437.39|434.99|0
1653650350000|2022-05-27 11:19:10|438.37|435.97|438.62|436.22|438.62|436.22|438.37|435.97|0
1653650360000|2022-05-27 11:19:20|438.25|435.85|438.37|435.97|438.37|435.97|438.25|435.85|0
1653650370000|2022-05-27 11:19:30|438.13|435.73|437.63|435.23|438.13|435.73|437.63|435.23|0
1653650380000|2022-05-27 11:19:40|437.88|435.48|438.37|435.97|438.37|435.97|437.88|435.48|0
1653650390000|2022-05-27 11:19:50|438.13|435.73|437.88|435.48|438.37|435.97|437.88|435.48|0
1653650400000|2022-05-27 11:20:00|437.76|435.36|437.63|435.23|438.01|435.61|437.63|435.23|0
1653650410000|2022-05-27 11:20:10|437.39|434.99|437.63|435.23|437.63|435.23|437.39|434.99|0
1653650420000|2022-05-27 11:20:20|437.39|434.99|437.27|434.87|437.39|434.99|437.27|434.87|0
1653650430000|2022-05-27 11:20:30|437.39|434.99|437.88|435.48|437.88|435.48|437.14|434.74|0
1653650440000|2022-05-27 11:20:40|437.39|434.99|437.63|435.23|437.63|435.23|437.39|434.99|0
1653650450000|2022-05-27 11:20:50|437.39|434.99|437.88|435.48|437.88|435.48|437.39|434.99|0
1653650460000|2022-05-27 11:21:00|438.12|435.72|438.37|435.97|438.37|435.97|438.12|435.72|0
1653650470000|2022-05-27 11:21:10|439.11|436.71|439.35|436.95|439.35|436.95|439.11|436.71|0
1653650480000|2022-05-27 11:21:20|439.11|436.71|439.11|436.71|439.11|436.71|438.86|436.46|0
1653650490000|2022-05-27 11:21:30|439.35|436.95|439.6|437.2|439.84|437.44|439.35|436.95|0
1653650500000|2022-05-27 11:21:40|439.11|436.71|438.62|436.22|439.11|436.71|438.62|436.22|0
1653650510000|2022-05-27 11:21:50|438.37|435.97|438.37|435.97|438.37|435.97|438.37|435.97|0
1653650520000|2022-05-27 11:22:00|438.62|436.22|437.88|435.48|438.62|436.22|437.88|435.48|0
1653650530000|2022-05-27 11:22:10|438.12|435.72|437.76|435.36|438.12|435.72|437.63|435.23|0
1653650540000|2022-05-27 11:22:20|437.88|435.48|439.11|436.71|439.11|436.71|437.63|435.23|0
1653650550000|2022-05-27 11:22:30|439.35|436.95|439.6|437.2|439.84|437.44|439.35|436.95|0
1653650560000|2022-05-27 11:22:40|439.11|436.71|439.11|436.71|439.11|436.71|438.86|436.46|0
1653650570000|2022-05-27 11:22:50|438.86|436.46|438.86|436.46|438.99|436.59|438.86|436.46|0
1653650580000|2022-05-27 11:23:00|439.84|437.44|439.84|437.44|439.84|437.44|439.84|437.44|0
1653650590000|2022-05-27 11:23:10|439.6|437.2|440.33|437.93|440.33|437.93|439.6|437.2|0
1653650600000|2022-05-27 11:23:20|440.09|437.69|440.09|437.69|440.09|437.69|440.09|437.69|0
1653650610000|2022-05-27 11:23:30|439.84|437.44|439.97|437.57|440.33|437.93|439.84|437.44|0
1653650620000|2022-05-27 11:23:40|440.09|437.69|440.09|437.69|440.33|437.93|439.84|437.44|0
1653650630000|2022-05-27 11:23:50|439.84|437.44|439.6|437.2|439.84|437.44|439.6|437.2|0
1653650640000|2022-05-27 11:24:00|439.11|436.71|438.37|435.97|439.11|436.71|438.37|435.97|0
1653650650000|2022-05-27 11:24:10|438.62|436.22|438.62|436.22|438.62|436.22|438.62|436.22|0
1653650660000|2022-05-27 11:24:20|438.37|435.97|438.37|435.97|438.37|435.97|438.25|435.85|0
1653650670000|2022-05-27 11:24:30|438.12|435.72|438.86|436.46|438.86|436.46|438.12|435.72|0
1653650680000|2022-05-27 11:24:40|438.99|436.59|438.62|436.22|438.99|436.59|438.62|436.22|0
1653650690000|2022-05-27 11:24:50|438.5|436.1|439.35|436.95|439.35|436.95|438.12|435.72|0
1653650700000|2022-05-27 11:25:00|439.6|437.2|439.84|437.44|439.84|437.44|439.6|437.2|0
1653650730000|2022-05-27 11:25:30|439.72|437.32|439.6|437.2|439.72|437.32|439.6|437.2|0
1653650750000|2022-05-27 11:25:50|439.84|437.44|439.72|437.32|439.84|437.44|439.72|437.32|0
1653650760000|2022-05-27 11:26:00|439.6|437.2|439.11|436.71|439.6|437.2|439.11|436.71|0
1653650770000|2022-05-27 11:26:10|439.35|436.95|439.6|437.2|439.6|437.2|439.11|436.71|0
1653650780000|2022-05-27 11:26:20|438.86|436.46|438.86|436.46|438.86|436.46|438.74|436.34|0
1653650790000|2022-05-27 11:26:30|439.11|436.71|438.61|436.21|439.11|436.71|438.61|436.21|0
1653650800000|2022-05-27 11:26:40|438.5|436.1|437.88|435.48|438.61|436.21|437.88|435.48|0
1653650810000|2022-05-27 11:26:50|438.25|435.85|438.12|435.72|438.61|436.21|438.12|435.72|0
1653650820000|2022-05-27 11:27:00|438.61|436.21|438.37|435.97|438.61|436.21|438.37|435.97|0
1653650830000|2022-05-27 11:27:10|438.12|435.72|438.12|435.72|438.12|435.72|438.12|435.72|0
1653650840000|2022-05-27 11:27:20|438.01|435.61|437.88|435.48|438.01|435.61|437.88|435.48|0
1653650850000|2022-05-27 11:27:30|438.12|435.72|437.88|435.48|438.12|435.72|437.88|435.48|0
1653650860000|2022-05-27 11:27:40|438.12|435.72|437.39|434.99|438.12|435.72|437.39|434.99|0
1653650870000|2022-05-27 11:27:50|437.63|435.23|437.52|435.12|437.63|435.23|437.14|434.74|0
1653650880000|2022-05-27 11:28:00|437.63|435.23|437.88|435.48|437.88|435.48|437.39|434.99|0
1653650890000|2022-05-27 11:28:10|438.12|435.72|437.88|435.48|438.12|435.72|437.88|435.48|0
1653650900000|2022-05-27 11:28:20|437.63|435.23|437.63|435.23|437.63|435.23|437.63|435.23|0
1653650910000|2022-05-27 11:28:30|437.76|435.36|437.88|435.48|437.88|435.48|437.76|435.36|0
1653650920000|2022-05-27 11:28:40|438.12|435.72|438.12|435.72|438.12|435.72|438.12|435.72|0
1653650930000|2022-05-27 11:28:50|438.37|435.97|438.12|435.72|438.37|435.97|438.12|435.72|0
1653650940000|2022-05-27 11:29:00|438.37|435.97|438.12|435.72|438.37|435.97|438.12|435.72|0
1653650960000|2022-05-27 11:29:20|437.88|435.48|437.88|435.48|438.12|435.72|437.88|435.48|0
1653650970000|2022-05-27 11:29:30|438.37|435.97|437.76|435.36|438.37|435.97|437.76|435.36|0
1653650980000|2022-05-27 11:29:40|437.88|435.48|437.63|435.23|437.88|435.48|437.63|435.23|0
1653650990000|2022-05-27 11:29:50|437.76|435.36|437.39|434.99|437.76|435.36|437.14|434.74|0
1653651030000|2022-05-27 11:30:30|437.52|435.12|437.39|434.99|437.52|435.12|437.39|434.99|0
1653651050000|2022-05-27 11:30:50|437.63|435.23|437.39|434.99|437.63|435.23|437.39|434.99|0
1653651060000|2022-05-27 11:31:00|437.63|435.23|438.37|435.97|438.37|435.97|437.63|435.23|0
1653651070000|2022-05-27 11:31:10|438.61|436.21|438.61|436.21|438.61|436.21|438.61|436.21|0
1653651080000|2022-05-27 11:31:20|438.86|436.46|438.86|436.46|438.86|436.46|438.86|436.46|0
1653651090000|2022-05-27 11:31:30|438.99|436.59|438.86|436.46|438.99|436.59|438.86|436.46|0
1653651100000|2022-05-27 11:31:40|439.6|437.2|439.84|437.44|439.84|437.44|439.6|437.2|0
1653651110000|2022-05-27 11:31:50|439.6|437.2|440.09|437.69|440.33|437.93|439.6|437.2|0
1653651120000|2022-05-27 11:32:00|440.33|437.93|439.84|437.44|440.33|437.93|439.84|437.44|0
1653651130000|2022-05-27 11:32:10|439.6|437.2|439.6|437.2|439.84|437.44|439.6|437.2|0
1653651140000|2022-05-27 11:32:20|438.86|436.46|439.35|436.95|439.35|436.95|438.86|436.46|0
1653651150000|2022-05-27 11:32:30|439.6|437.2|439.48|437.08|439.6|437.2|439.48|437.08|0
1653651160000|2022-05-27 11:32:40|439.6|437.2|439.35|436.95|439.6|437.2|439.23|436.83|0
1653651170000|2022-05-27 11:32:50|439.6|437.2|439.6|437.2|440.09|437.69|439.6|437.2|0
1653651180000|2022-05-27 11:33:00|439.23|436.83|438.86|436.46|439.23|436.83|438.86|436.46|0
1653651190000|2022-05-27 11:33:10|438.61|436.21|438.12|435.72|438.61|436.21|438.12|435.72|0
1653651200000|2022-05-27 11:33:20|438.37|435.97|438.61|436.21|438.61|436.21|438.37|435.97|0
1653651210000|2022-05-27 11:33:30|438.86|436.46|438.61|436.21|438.86|436.46|438.61|436.21|0
1653651220000|2022-05-27 11:33:40|439.23|436.83|439.1|436.7|439.23|436.83|438.61|436.21|0
1653651230000|2022-05-27 11:33:50|439.35|436.95|439.35|436.95|439.35|436.95|439.35|436.95|0
1653651240000|2022-05-27 11:34:00|439.1|436.7|439.1|436.7|439.35|436.95|439.1|436.7|0
1653651250000|2022-05-27 11:34:10|439.35|436.95|438.61|436.21|439.35|436.95|438.37|435.97|0
1653651260000|2022-05-27 11:34:20|438.5|436.1|438.86|436.46|438.86|436.46|438.5|436.1|0
1653651270000|2022-05-27 11:34:30|439.1|436.7|439.1|436.7|439.35|436.95|439.1|436.7|0
1653651280000|2022-05-27 11:34:40|438.86|436.46|438.86|436.46|438.86|436.46|438.86|436.46|0
1653651290000|2022-05-27 11:34:50|438.74|436.34|438.86|436.46|439.1|436.7|438.74|436.34|0
1653651300000|2022-05-27 11:35:00|438.61|436.21|438.86|436.46|438.86|436.46|438.61|436.21|0
1653651310000|2022-05-27 11:35:10|438.74|436.34|439.35|436.95|439.35|436.95|438.74|436.34|0
1653651320000|2022-05-27 11:35:20|439.1|436.7|438.86|436.46|439.35|436.95|438.86|436.46|0
1653651330000|2022-05-27 11:35:30|439.1|436.7|438.86|436.46|439.1|436.7|438.86|436.46|0
1653651340000|2022-05-27 11:35:40|438.99|436.59|438.86|436.46|438.99|436.59|438.86|436.46|0
1653651350000|2022-05-27 11:35:50|438.61|436.21|438.61|436.21|438.61|436.21|438.61|436.21|0
1653651360000|2022-05-27 11:36:00|438.5|436.1|438.61|436.21|438.61|436.21|438.5|436.1|0
1653651370000|2022-05-27 11:36:10|438.37|435.97|438.86|436.46|438.86|436.46|438.37|435.97|0
1653651380000|2022-05-27 11:36:20|439.6|437.2|439.6|437.2|439.6|437.2|439.6|437.2|0
1653651390000|2022-05-27 11:36:30|439.72|437.32|439.84|437.44|439.84|437.44|439.72|437.32|0
1653651400000|2022-05-27 11:36:40|439.97|437.57|439.35|436.95|439.97|437.57|439.35|436.95|0
1653651410000|2022-05-27 11:36:50|439.1|436.7|438.5|436.1|439.35|436.95|438.5|436.1|0
1653651420000|2022-05-27 11:37:00|438.37|435.97|438.25|435.85|438.37|435.97|438.25|435.85|0
1653651430000|2022-05-27 11:37:10|439.35|436.95|440.09|437.69|440.09|437.69|439.35|436.95|0
1653651440000|2022-05-27 11:37:20|439.97|437.57|440.58|438.18|440.58|438.18|439.97|437.57|0
1653651450000|2022-05-27 11:37:30|440.33|437.93|440.33|437.93|440.33|437.93|440.33|437.93|0
1653651460000|2022-05-27 11:37:40|440.09|437.69|439.72|437.32|440.09|437.69|439.59|437.19|0
1653651470000|2022-05-27 11:37:50|439.59|437.19|439.84|437.44|439.84|437.44|439.48|437.08|0
1653651480000|2022-05-27 11:38:00|439.1|436.7|439.35|436.95|439.84|437.44|439.1|436.7|0
1653651500000|2022-05-27 11:38:20|439.59|437.19|439.23|436.83|439.59|437.19|439.1|436.7|0
1653651510000|2022-05-27 11:38:30|439.35|436.95|439.59|437.19|439.59|437.19|439.35|436.95|0
1653651520000|2022-05-27 11:38:40|439.72|437.32|439.59|437.19|439.72|437.32|439.59|437.19|0
1653651530000|2022-05-27 11:38:50|439.84|437.44|439.35|436.95|439.84|437.44|439.35|436.95|0
1653651540000|2022-05-27 11:39:00|439.59|437.19|439.35|436.95|439.59|437.19|439.35|436.95|0
1653651550000|2022-05-27 11:39:10|439.1|436.7|439.35|436.95|439.35|436.95|439.1|436.7|0
1653651560000|2022-05-27 11:39:20|439.1|436.7|438.86|436.46|439.1|436.7|438.86|436.46|0
1653651580000|2022-05-27 11:39:40|438.74|436.34|438.86|436.46|438.86|436.46|438.61|436.21|0
1653651590000|2022-05-27 11:39:50|439.1|436.7|439.48|437.08|439.48|437.08|439.1|436.7|0
1653651600000|2022-05-27 11:40:00|439.59|437.19|439.59|437.19|439.59|437.19|439.59|437.19|0
1653651610000|2022-05-27 11:40:10|439.48|437.08|439.1|436.7|439.59|437.19|439.1|436.7|0
1653651620000|2022-05-27 11:40:20|439.35|436.95|439.1|436.7|439.35|436.95|439.1|436.7|0
1653651630000|2022-05-27 11:40:30|438.86|436.46|438.86|436.46|438.86|436.46|438.86|436.46|0
1653651640000|2022-05-27 11:40:40|439.1|436.7|439.1|436.7|439.23|436.83|438.86|436.46|0
1653651650000|2022-05-27 11:40:50|439.35|436.95|439.59|437.19|439.59|437.19|439.35|436.95|0
1653651660000|2022-05-27 11:41:00|439.35|436.95|439.59|437.19|439.59|437.19|439.35|436.95|0
1653651670000|2022-05-27 11:41:10|439.1|436.7|439.1|436.7|439.1|436.7|439.1|436.7|0
1653651680000|2022-05-27 11:41:20|438.86|436.46|438.86|436.46|439.1|436.7|438.86|436.46|0
1653651690000|2022-05-27 11:41:30|439.1|436.7|439.1|436.7|439.1|436.7|438.99|436.59|0
1653651720000|2022-05-27 11:42:00|438.86|436.46|438.61|436.21|438.86|436.46|438.61|436.21|0
1653651730000|2022-05-27 11:42:10|438.37|435.97|438.37|435.97|438.49|436.09|438.37|435.97|0
1653651740000|2022-05-27 11:42:20|438.25|435.85|437.63|435.23|438.25|435.85|437.63|435.23|0
1653651750000|2022-05-27 11:42:30|437.88|435.48|437.88|435.48|438.12|435.72|437.88|435.48|0
1653651770000|2022-05-27 11:42:50|438.37|435.97|437.14|434.74|438.37|435.97|437.14|434.74|0
1653651780000|2022-05-27 11:43:00|437.39|434.99|437.76|435.36|437.76|435.36|437.27|434.87|0
1653651790000|2022-05-27 11:43:10|437.63|435.23|437.14|434.74|437.63|435.23|437.14|434.74|0
1653651810000|2022-05-27 11:43:30|437.02|434.62|437.39|434.99|437.39|434.99|437.02|434.62|0
1653651820000|2022-05-27 11:43:40|437.63|435.23|437.39|434.99|437.63|435.23|437.39|434.99|0
1653651830000|2022-05-27 11:43:50|436.65|434.25|436.16|433.76|436.65|434.25|436.16|433.76|0
1653651840000|2022-05-27 11:44:00|436.4|434|436.4|434|436.4|434|435.91|433.51|0
1653651850000|2022-05-27 11:44:10|436.65|434.25|436.65|434.25|436.65|434.25|436.53|434.13|0
1653651860000|2022-05-27 11:44:20|436.89|434.49|436.65|434.25|436.89|434.49|436.65|434.25|0
1653651870000|2022-05-27 11:44:30|436.89|434.49|436.65|434.25|436.89|434.49|436.65|434.25|0
1653651880000|2022-05-27 11:44:40|436.78|434.38|437.14|434.74|437.14|434.74|436.78|434.38|0
1653651890000|2022-05-27 11:44:50|436.89|434.49|436.89|434.49|436.89|434.49|436.65|434.25|0
1653651900000|2022-05-27 11:45:00|436.78|434.38|436.65|434.25|436.89|434.49|436.65|434.25|0
1653651910000|2022-05-27 11:45:10|436.89|434.49|436.89|434.49|436.89|434.49|436.89|434.49|0
1653651930000|2022-05-27 11:45:30|437.14|434.74|437.39|434.99|437.39|434.99|437.14|434.74|0
1653651940000|2022-05-27 11:45:40|437.63|435.23|437.63|435.23|437.63|435.23|437.63|435.23|0
1653651950000|2022-05-27 11:45:50|437.88|435.48|438.12|435.72|438.12|435.72|437.88|435.48|0
1653651960000|2022-05-27 11:46:00|438.37|435.97|438.37|435.97|438.37|435.97|438.37|435.97|0
1653651970000|2022-05-27 11:46:10|438.25|435.85|438.37|435.97|438.37|435.97|438.12|435.72|0
1653652000000|2022-05-27 11:46:40|438.61|436.21|438.37|435.97|438.61|436.21|438.37|435.97|0
1653652010000|2022-05-27 11:46:50|438.61|436.21|438.37|435.97|438.61|436.21|438.37|435.97|0
1653652020000|2022-05-27 11:47:00|438.61|436.21|439.1|436.7|439.1|436.7|438.61|436.21|0
1653652030000|2022-05-27 11:47:10|439.59|437.19|440.08|437.68|440.08|437.68|439.59|437.19|0
1653652040000|2022-05-27 11:47:20|440.58|438.18|440.58|438.18|440.58|438.18|440.08|437.68|0
1653652050000|2022-05-27 11:47:30|440.7|438.3|440.58|438.18|440.82|438.42|440.58|438.18|0
1653652060000|2022-05-27 11:47:40|440.08|437.68|440.08|437.68|440.08|437.68|440.08|437.68|0
1653652070000|2022-05-27 11:47:50|439.84|437.44|439.84|437.44|439.84|437.44|439.59|437.19|0
1653652080000|2022-05-27 11:48:00|440.33|437.93|440.58|438.18|440.58|438.18|440.33|437.93|0
1653652090000|2022-05-27 11:48:10|440.82|438.42|440.58|438.18|440.82|438.42|440.58|438.18|0
1653652100000|2022-05-27 11:48:20|440.33|437.93|439.84|437.44|440.33|437.93|439.84|437.44|0
1653652110000|2022-05-27 11:48:30|439.72|437.32|439.35|436.95|439.72|437.32|439.35|436.95|0
1653652130000|2022-05-27 11:48:50|439.1|436.7|439.1|436.7|439.1|436.7|439.1|436.7|0
1653652140000|2022-05-27 11:49:00|439.48|437.08|439.35|436.95|439.48|437.08|439.35|436.95|0
1653652150000|2022-05-27 11:49:10|440.08|437.68|439.84|437.44|440.08|437.68|439.84|437.44|0
1653652160000|2022-05-27 11:49:20|440.08|437.68|440.08|437.68|440.08|437.68|440.08|437.68|0
1653652170000|2022-05-27 11:49:30|439.84|437.44|440.08|437.68|440.08|437.68|439.84|437.44|0
1653652180000|2022-05-27 11:49:40|440.33|437.93|440.33|437.93|440.33|437.93|440.33|437.93|0
1653652190000|2022-05-27 11:49:50|439.84|437.44|440.08|437.68|440.08|437.68|439.84|437.44|0
1653652200000|2022-05-27 11:50:00|440.46|438.06|440.08|437.68|440.46|438.06|440.08|437.68|0
1653652210000|2022-05-27 11:50:10|439.84|437.44|440.58|438.18|440.82|438.42|439.84|437.44|0
1653652220000|2022-05-27 11:50:20|440.33|437.93|440.33|437.93|440.33|437.93|440.33|437.93|0
1653652230000|2022-05-27 11:50:30|440.08|437.68|440.33|437.93|440.33|437.93|440.08|437.68|0
1653652240000|2022-05-27 11:50:40|440.58|438.18|442.05|439.65|442.05|439.65|440.58|438.18|0
1653652250000|2022-05-27 11:50:50|443.28|440.88|443.03|440.63|443.4|441|443.03|440.63|0
1653652260000|2022-05-27 11:51:00|442.79|440.39|442.05|439.65|442.79|440.39|442.05|439.65|0
1653652270000|2022-05-27 11:51:10|442.29|439.89|442.54|440.14|442.54|440.14|442.29|439.89|0
1653652280000|2022-05-27 11:51:20|442.29|439.89|442.42|440.02|442.54|440.14|442.29|439.89|0
1653652290000|2022-05-27 11:51:30|442.29|439.89|442.79|440.39|442.79|440.39|442.29|439.89|0
1653652300000|2022-05-27 11:51:40|442.54|440.14|442.54|440.14|442.54|440.14|442.54|440.14|0
1653652310000|2022-05-27 11:51:50|442.79|440.39|442.79|440.39|442.79|440.39|442.79|440.39|0
1653652320000|2022-05-27 11:52:00|442.54|440.14|442.54|440.14|442.78|440.38|442.54|440.14|0
1653652330000|2022-05-27 11:52:10|442.29|439.89|442.78|440.38|442.78|440.38|442.29|439.89|0
1653652340000|2022-05-27 11:52:20|442.91|440.51|444.26|441.86|444.26|441.86|442.91|440.51|0
1653652350000|2022-05-27 11:52:30|444.01|441.61|444.23|441.83|444.23|441.83|443.99|441.59|0
1653652360000|2022-05-27 11:52:40|444.45|442.05|444.12|441.72|444.45|442.05|444.12|441.72|0
1653652370000|2022-05-27 11:52:50|444.36|441.96|444.12|441.72|444.36|441.96|444.12|441.72|0
1653652380000|2022-05-27 11:53:00|444.49|442.09|445.34|442.94|445.34|442.94|444.36|441.96|0
1653652390000|2022-05-27 11:53:10|444.36|441.96|444.12|441.72|444.36|441.96|444.12|441.72|0
1653652400000|2022-05-27 11:53:20|443.87|441.47|443.87|441.47|443.87|441.47|443.87|441.47|0
1653652410000|2022-05-27 11:53:30|444.12|441.72|443.87|441.47|444.12|441.72|443.87|441.47|0
1653652420000|2022-05-27 11:53:40|443.62|441.22|443.75|441.35|443.87|441.47|443.62|441.22|0
1653652430000|2022-05-27 11:53:50|443.13|440.73|443.13|440.73|443.38|440.98|443.13|440.73|0
1653652440000|2022-05-27 11:54:00|442.89|440.49|443.02|440.62|443.02|440.62|442.89|440.49|0
1653652450000|2022-05-27 11:54:10|442.89|440.49|443.38|440.98|443.38|440.98|442.89|440.49|0
1653652460000|2022-05-27 11:54:20|443.62|441.22|443.38|440.98|443.87|441.47|443.38|440.98|0
1653652470000|2022-05-27 11:54:30|443.13|440.73|444.12|441.72|444.12|441.72|443.13|440.73|0
1653652480000|2022-05-27 11:54:40|443.87|441.47|444.12|441.72|444.12|441.72|443.87|441.47|0
1653652490000|2022-05-27 11:54:50|444.36|441.96|444.36|441.96|444.36|441.96|444.24|441.84|0
1653652500000|2022-05-27 11:55:00|444.12|441.72|444.36|441.96|444.49|442.09|444.12|441.72|0
1653652510000|2022-05-27 11:55:10|444.61|442.21|444.61|442.21|444.61|442.21|444.36|441.96|0
1653652520000|2022-05-27 11:55:20|444.85|442.45|445.1|442.7|445.1|442.7|444.85|442.45|0
1653652540000|2022-05-27 11:55:40|445.34|442.94|445.59|443.19|445.59|443.19|445.34|442.94|0
1653652550000|2022-05-27 11:55:50|445.72|443.32|445.22|442.82|445.72|443.32|445.22|442.82|0
1653652560000|2022-05-27 11:56:00|444.36|441.96|444.36|441.96|444.36|441.96|444.36|441.96|0
1653652570000|2022-05-27 11:56:10|443.87|441.47|444.11|441.71|444.11|441.71|443.87|441.47|0
1653652580000|2022-05-27 11:56:20|443.87|441.47|444.36|441.96|444.36|441.96|443.87|441.47|0
1653652590000|2022-05-27 11:56:30|444.11|441.71|444.24|441.84|444.36|441.96|444.11|441.71|0
1653652600000|2022-05-27 11:56:40|444.11|441.71|444.36|441.96|444.36|441.96|444.11|441.71|0
1653652610000|2022-05-27 11:56:50|444.11|441.71|444.11|441.71|444.24|441.84|444.11|441.71|0
1653652620000|2022-05-27 11:57:00|444.24|441.84|444.85|442.45|444.85|442.45|444.24|441.84|0
1653652630000|2022-05-27 11:57:10|444.73|442.33|444.85|442.45|444.85|442.45|444.61|442.21|0
1653652640000|2022-05-27 11:57:20|444.61|442.21|444.61|442.21|444.61|442.21|444.61|442.21|0
1653652650000|2022-05-27 11:57:30|444.36|441.96|444.11|441.71|444.36|441.96|444.11|441.71|0
1653652660000|2022-05-27 11:57:40|444.36|441.96|444.36|441.96|444.36|441.96|444.11|441.71|0
1653652670000|2022-05-27 11:57:50|444.61|442.21|444.61|442.21|444.61|442.21|444.61|442.21|0
1653652680000|2022-05-27 11:58:00|444.49|442.09|444.61|442.21|444.61|442.21|444.49|442.09|0
1653652690000|2022-05-27 11:58:10|444.85|442.45|444.49|442.09|444.85|442.45|444.49|442.09|0
1653652700000|2022-05-27 11:58:20|444.36|441.96|444.36|441.96|444.36|441.96|444.36|441.96|0
1653652710000|2022-05-27 11:58:30|444.61|442.21|444.61|442.21|444.61|442.21|444.61|442.21|0
1653652720000|2022-05-27 11:58:40|444.85|442.45|444.98|442.58|444.98|442.58|444.85|442.45|0
1653652730000|2022-05-27 11:58:50|445.1|442.7|444.85|442.45|445.1|442.7|444.61|442.21|0
1653652740000|2022-05-27 11:59:00|445.22|442.82|445.34|442.94|445.34|442.94|445.22|442.82|0
1653652750000|2022-05-27 11:59:10|445.59|443.19|445.72|443.32|445.72|443.32|445.59|443.19|0
1653652760000|2022-05-27 11:59:20|445.22|442.82|445.34|442.94|445.34|442.94|445.22|442.82|0
1653652770000|2022-05-27 11:59:30|445.1|442.7|444.61|442.21|445.1|442.7|444.61|442.21|0
1653652780000|2022-05-27 11:59:40|444.85|442.45|444.61|442.21|444.85|442.45|444.61|442.21|0
1653652790000|2022-05-27 11:59:50|444.36|441.96|444.85|442.45|444.85|442.45|444.36|441.96|0
1653652800000|2022-05-27 12:00:00|444.61|442.21|444.85|442.45|444.85|442.45|444.61|442.21|0
1653652810000|2022-05-27 12:00:10|445.1|442.7|445.1|442.7|445.1|442.7|444.98|442.58|0
1653652820000|2022-05-27 12:00:20|445.47|443.07|445.34|442.94|446.08|443.68|445.34|442.94|0
1653652830000|2022-05-27 12:00:30|445.83|443.43|444.61|442.21|445.83|443.43|444.61|442.21|0
1653652840000|2022-05-27 12:00:40|445.71|443.31|445.34|442.94|445.71|443.31|445.1|442.7|0
1653652850000|2022-05-27 12:00:50|445.1|442.7|445.1|442.7|445.47|443.07|445.1|442.7|0
1653652860000|2022-05-27 12:01:00|445.34|442.94|445.59|443.19|445.59|443.19|445.34|442.94|0
1653652870000|2022-05-27 12:01:10|445.47|443.07|445.47|443.07|445.83|443.43|445.47|443.07|0
1653652880000|2022-05-27 12:01:20|445.34|442.94|445.1|442.7|445.59|443.19|445.1|442.7|0
1653652890000|2022-05-27 12:01:30|444.85|442.45|444.85|442.45|444.85|442.45|444.85|442.45|0
1653652900000|2022-05-27 12:01:40|444.98|442.58|444.11|441.71|444.98|442.58|443.87|441.47|0
1653652910000|2022-05-27 12:01:50|444.36|441.96|443.87|441.47|444.36|441.96|443.87|441.47|0
1653652920000|2022-05-27 12:02:00|443.62|441.22|443.87|441.47|443.87|441.47|443.38|440.98|0
1653652930000|2022-05-27 12:02:10|444.11|441.71|443.87|441.47|444.11|441.71|443.62|441.22|0
1653652940000|2022-05-27 12:02:20|444|441.6|443.87|441.47|444|441.6|443.62|441.22|0
1653652950000|2022-05-27 12:02:30|444.11|441.71|444|441.6|444.11|441.71|444|441.6|0
1653652960000|2022-05-27 12:02:40|443.87|441.47|443.13|440.73|443.87|441.47|442.89|440.49|0
1653652970000|2022-05-27 12:02:50|443.01|440.61|443.13|440.73|443.13|440.73|442.89|440.49|0
1653652980000|2022-05-27 12:03:00|443.01|440.61|443.01|440.61|443.01|440.61|443.01|440.61|0
1653652990000|2022-05-27 12:03:10|443.13|440.73|442.4|440|443.13|440.73|442.4|440|0
1653653000000|2022-05-27 12:03:20|442.89|440.49|442.89|440.49|442.89|440.49|442.4|440|0
1653653010000|2022-05-27 12:03:30|442.77|440.37|442.64|440.24|442.77|440.37|442.64|440.24|0
1653653020000|2022-05-27 12:03:40|442.89|440.49|442.89|440.49|442.89|440.49|442.77|440.37|0
1653653030000|2022-05-27 12:03:50|442.77|440.37|443.38|440.98|443.38|440.98|442.64|440.24|0
1653653040000|2022-05-27 12:04:00|442.64|440.24|441.66|439.26|442.64|440.24|441.66|439.26|0
1653653050000|2022-05-27 12:04:10|441.41|439.01|441.41|439.01|441.41|439.01|441.17|438.77|0
1653653060000|2022-05-27 12:04:20|441.17|438.77|440.68|438.28|441.17|438.77|440.68|438.28|0
1653653070000|2022-05-27 12:04:30|440.92|438.52|440.92|438.52|441.17|438.77|440.92|438.52|0
1653653080000|2022-05-27 12:04:40|441.17|438.77|441.17|438.77|441.17|438.77|441.17|438.77|0
1653653090000|2022-05-27 12:04:50|441.41|439.01|440.68|438.28|441.41|439.01|440.68|438.28|0
1653653100000|2022-05-27 12:05:00|440.92|438.52|439.7|437.3|440.92|438.52|439.7|437.3|0
1653653110000|2022-05-27 12:05:10|439.58|437.18|439.21|436.81|439.58|437.18|438.96|436.56|0
1653653120000|2022-05-27 12:05:20|438.96|436.56|439.21|436.81|439.21|436.81|438.96|436.56|0
1653653130000|2022-05-27 12:05:30|439.34|436.94|438.72|436.32|439.34|436.94|438.72|436.32|0
1653653140000|2022-05-27 12:05:40|438.23|435.83|437.49|435.09|438.23|435.83|437.49|435.09|0
1653653150000|2022-05-27 12:05:50|437|434.6|437.98|435.58|437.98|435.58|437|434.6|0
1653653160000|2022-05-27 12:06:00|438.72|436.32|437.62|435.22|438.72|436.32|437.62|435.22|0
1653653170000|2022-05-27 12:06:10|437.74|435.34|437.25|434.85|437.98|435.58|437.25|434.85|0
1653653180000|2022-05-27 12:06:20|437.49|435.09|437.74|435.34|437.74|435.34|437.13|434.73|0
1653653190000|2022-05-27 12:06:30|437.98|435.58|437.98|435.58|437.98|435.58|437.86|435.46|0
1653653200000|2022-05-27 12:06:40|437.74|435.34|437.74|435.34|437.74|435.34|437.62|435.22|0
1653653210000|2022-05-27 12:06:50|437.62|435.22|437.49|435.09|437.62|435.22|437.37|434.97|0
1653653220000|2022-05-27 12:07:00|437.74|435.34|437.49|435.09|437.74|435.34|437.49|435.09|0
1653653230000|2022-05-27 12:07:10|437.98|435.58|437.98|435.58|437.98|435.58|437.98|435.58|0
1653653240000|2022-05-27 12:07:20|437.86|435.46|438.23|435.83|438.23|435.83|437.86|435.46|0
1653653250000|2022-05-27 12:07:30|437.98|435.58|437.98|435.58|438.23|435.83|437.98|435.58|0
1653653260000|2022-05-27 12:07:40|437.49|435.09|437.74|435.34|437.98|435.58|437.49|435.09|0
1653653270000|2022-05-27 12:07:50|437.86|435.46|437.98|435.58|437.98|435.58|437.86|435.46|0
1653653280000|2022-05-27 12:08:00|437.74|435.34|438.47|436.07|438.47|436.07|437.74|435.34|0
1653653290000|2022-05-27 12:08:10|438.23|435.83|437.98|435.58|438.23|435.83|437.98|435.58|0
1653653300000|2022-05-27 12:08:20|437.74|435.34|437.74|435.34|437.86|435.46|437.74|435.34|0
1653653320000|2022-05-27 12:08:40|437.98|435.58|437.74|435.34|437.98|435.58|437.74|435.34|0
1653653330000|2022-05-27 12:08:50|437.49|435.09|437.49|435.09|437.49|435.09|437.49|435.09|0
1653653340000|2022-05-27 12:09:00|437.74|435.34|437.37|434.97|437.86|435.46|437.37|434.97|0
1653653350000|2022-05-27 12:09:10|437.25|434.85|437|434.6|437.25|434.85|437|434.6|0
1653653360000|2022-05-27 12:09:20|437.49|435.09|437.25|434.85|437.49|435.09|437.25|434.85|0
1653653370000|2022-05-27 12:09:30|436.76|434.36|437|434.6|437|434.6|436.76|434.36|0
1653653380000|2022-05-27 12:09:40|437.25|434.85|437.25|434.85|437.49|435.09|437|434.6|0
1653653390000|2022-05-27 12:09:50|437|434.6|437|434.6|437|434.6|437|434.6|0
1653653400000|2022-05-27 12:10:00|436.76|434.36|436.51|434.11|436.88|434.48|436.51|434.11|0
1653653410000|2022-05-27 12:10:10|436.27|433.87|435.78|433.38|436.51|434.11|435.78|433.38|0
1653653420000|2022-05-27 12:10:20|435.9|433.5|436.02|433.62|436.02|433.62|435.78|433.38|0
1653653430000|2022-05-27 12:10:30|436.27|433.87|436.27|433.87|436.27|433.87|436.27|433.87|0
1653653440000|2022-05-27 12:10:40|435.53|433.13|435.78|433.38|435.78|433.38|435.53|433.13|0
1653653450000|2022-05-27 12:10:50|436.02|433.62|435.66|433.26|436.02|433.62|435.66|433.26|0
1653653460000|2022-05-27 12:11:00|435.78|433.38|436.02|433.62|436.27|433.87|435.78|433.38|0
1653653470000|2022-05-27 12:11:10|435.78|433.38|436.02|433.62|436.02|433.62|435.78|433.38|0
1653653480000|2022-05-27 12:11:20|436.51|434.11|436.76|434.36|436.76|434.36|436.51|434.11|0
1653653490000|2022-05-27 12:11:30|437|434.6|437.74|435.34|437.74|435.34|437|434.6|0
1653653500000|2022-05-27 12:11:40|437.25|434.85|437.74|435.34|437.74|435.34|437.25|434.85|0
1653653510000|2022-05-27 12:11:50|437.25|434.85|437.25|434.85|437.25|434.85|437.25|434.85|0
1653653530000|2022-05-27 12:12:10|437.49|435.09|437.25|434.85|437.49|435.09|437.25|434.85|0
1653653540000|2022-05-27 12:12:20|437.37|434.97|437.25|434.85|437.37|434.97|437.25|434.85|0
1653653550000|2022-05-27 12:12:30|437|434.6|437|434.6|437|434.6|436.88|434.48|0
1653653560000|2022-05-27 12:12:40|437.25|434.85|437|434.6|437.25|434.85|436.76|434.36|0
1653653570000|2022-05-27 12:12:50|437.49|435.09|437.49|435.09|437.49|435.09|437.25|434.85|0
1653653580000|2022-05-27 12:13:00|437.62|435.22|437.25|434.85|437.74|435.34|437.13|434.73|0
1653653590000|2022-05-27 12:13:10|437.49|435.09|436.76|434.36|437.49|435.09|436.76|434.36|0
1653653600000|2022-05-27 12:13:20|437|434.6|437.25|434.85|437.37|434.97|437|434.6|0
1653653610000|2022-05-27 12:13:30|437.49|435.09|437.49|435.09|437.49|435.09|437.25|434.85|0
1653653630000|2022-05-27 12:13:50|437.74|435.34|437.74|435.34|437.74|435.34|437.74|435.34|0
1653653640000|2022-05-27 12:14:00|437.49|435.09|437.49|435.09|437.49|435.09|437.49|435.09|0
1653653650000|2022-05-27 12:14:10|437.74|435.34|437.74|435.34|437.74|435.34|437.74|435.34|0
1653653660000|2022-05-27 12:14:20|437.49|435.09|437.49|435.09|437.74|435.34|437.49|435.09|0
1653653670000|2022-05-27 12:14:30|437|434.6|437.49|435.09|437.49|435.09|437|434.6|0
1653653680000|2022-05-27 12:14:40|437.74|435.34|437.74|435.34|437.74|435.34|437.74|435.34|0
1653653690000|2022-05-27 12:14:50|437.86|435.46|437.49|435.09|437.86|435.46|437.49|435.09|0
1653653700000|2022-05-27 12:15:00|437.74|435.34|437.98|435.58|437.98|435.58|437.74|435.34|0
1653653720000|2022-05-27 12:15:20|437.74|435.34|438.11|435.71|438.11|435.71|437.74|435.34|0
1653653730000|2022-05-27 12:15:30|438.72|436.32|438.96|436.56|438.96|436.56|438.72|436.32|0
1653653740000|2022-05-27 12:15:40|439.21|436.81|438.96|436.56|439.21|436.81|438.96|436.56|0
1653653760000|2022-05-27 12:16:00|439.21|436.81|439.45|437.05|439.45|437.05|439.21|436.81|0
1653653770000|2022-05-27 12:16:10|439.7|437.3|439.7|437.3|439.7|437.3|439.7|437.3|0
1653653780000|2022-05-27 12:16:20|439.21|436.81|438.72|436.32|439.21|436.81|438.72|436.32|0
1653653790000|2022-05-27 12:16:30|438.47|436.07|438.72|436.32|438.72|436.32|438.47|436.07|0
1653653800000|2022-05-27 12:16:40|438.47|436.07|438.47|436.07|438.47|436.07|438.23|435.83|0
1653653810000|2022-05-27 12:16:50|437.98|435.58|437.98|435.58|437.98|435.58|437.74|435.34|0
1653653820000|2022-05-27 12:17:00|438.47|436.07|438.23|435.83|438.47|436.07|438.23|435.83|0
1653653830000|2022-05-27 12:17:10|437.98|435.58|438.23|435.83|438.23|435.83|437.98|435.58|0
1653653840000|2022-05-27 12:17:20|437.98|435.58|437.98|435.58|437.98|435.58|437.98|435.58|0
1653653850000|2022-05-27 12:17:30|438.72|436.32|438.35|435.95|438.72|436.32|438.23|435.83|0
1653653860000|2022-05-27 12:17:40|438.47|436.07|438.47|436.07|438.47|436.07|438.23|435.83|0
1653653880000|2022-05-27 12:18:00|438.72|436.32|438.96|436.56|438.96|436.56|438.72|436.32|0
1653653890000|2022-05-27 12:18:10|439.21|436.81|438.96|436.56|439.21|436.81|438.96|436.56|0
1653653900000|2022-05-27 12:18:20|439.21|436.81|438.96|436.56|439.21|436.81|438.96|436.56|0
1653653910000|2022-05-27 12:18:30|438.84|436.44|438.96|436.56|438.96|436.56|438.84|436.44|0
1653653920000|2022-05-27 12:18:40|438.84|436.44|438.84|436.44|438.84|436.44|438.84|436.44|0
1653653930000|2022-05-27 12:18:50|438.72|436.32|438.6|436.2|438.72|436.32|438.47|436.07|0
1653653940000|2022-05-27 12:19:00|438.47|436.07|438.96|436.56|438.96|436.56|438.47|436.07|0
1653653950000|2022-05-27 12:19:10|439.21|436.81|438.72|436.32|439.21|436.81|438.72|436.32|0
1653653960000|2022-05-27 12:19:20|438.84|436.44|438.96|436.56|438.96|436.56|438.84|436.44|0
1653653970000|2022-05-27 12:19:30|439.21|436.81|439.7|437.3|439.7|437.3|439.21|436.81|0
1653653980000|2022-05-27 12:19:40|439.45|437.05|439.58|437.18|439.7|437.3|439.45|437.05|0
1653653990000|2022-05-27 12:19:50|439.45|437.05|439.7|437.3|439.7|437.3|439.21|436.81|0
1653654000000|2022-05-27 12:20:00|439.21|436.81|438.96|436.56|439.21|436.81|438.72|436.32|0
1653654010000|2022-05-27 12:20:10|438.84|436.44|438.72|436.32|438.84|436.44|438.72|436.32|0
1653654020000|2022-05-27 12:20:20|438.96|436.56|438.96|436.56|438.96|436.56|438.96|436.56|0
1653654030000|2022-05-27 12:20:30|439.21|436.81|438.96|436.56|439.21|436.81|438.96|436.56|0
1653654040000|2022-05-27 12:20:40|439.21|436.81|438.84|436.44|439.21|436.81|438.84|436.44|0
1653654050000|2022-05-27 12:20:50|438.96|436.56|439.21|436.81|439.45|437.05|438.96|436.56|0
1653654060000|2022-05-27 12:21:00|439.45|437.05|439.45|437.05|439.45|437.05|439.45|437.05|0
1653654070000|2022-05-27 12:21:10|439.7|437.3|439.94|437.54|439.94|437.54|439.7|437.3|0
1653654080000|2022-05-27 12:21:20|439.7|437.3|439.7|437.3|439.94|437.54|439.7|437.3|0
1653654090000|2022-05-27 12:21:30|439.45|437.05|439.45|437.05|439.45|437.05|439.21|436.81|0
1653654100000|2022-05-27 12:21:40|439.33|436.93|439.45|437.05|439.45|437.05|439.33|436.93|0
1653654110000|2022-05-27 12:21:50|439.21|436.81|438.22|435.82|439.45|437.05|438.22|435.82|0
1653654120000|2022-05-27 12:22:00|438.96|436.56|439.21|436.81|439.21|436.81|438.96|436.56|0
1653654130000|2022-05-27 12:22:10|439.45|437.05|439.21|436.81|439.45|437.05|439.21|436.81|0
1653654140000|2022-05-27 12:22:20|439.45|437.05|439.45|437.05|439.45|437.05|439.45|437.05|0
1653654160000|2022-05-27 12:22:40|439.7|437.3|439.94|437.54|439.94|437.54|439.7|437.3|0
1653654170000|2022-05-27 12:22:50|439.7|437.3|439.94|437.54|439.94|437.54|439.7|437.3|0
1653654180000|2022-05-27 12:23:00|439.7|437.3|439.7|437.3|439.7|437.3|439.7|437.3|0
1653654190000|2022-05-27 12:23:10|439.94|437.54|439.94|437.54|439.94|437.54|439.94|437.54|0
1653654200000|2022-05-27 12:23:20|439.7|437.3|438.96|436.56|439.7|437.3|438.96|436.56|0
1653654210000|2022-05-27 12:23:30|439.7|437.3|439.58|437.18|439.7|437.3|439.58|437.18|0
1653654220000|2022-05-27 12:23:40|439.7|437.3|439.7|437.3|439.7|437.3|439.7|437.3|0
1653654230000|2022-05-27 12:23:50|439.45|437.05|439.7|437.3|439.7|437.3|439.45|437.05|0
1653654240000|2022-05-27 12:24:00|439.94|437.54|438.47|436.07|439.94|437.54|438.47|436.07|0
1653654250000|2022-05-27 12:24:10|437.49|435.09|437.24|434.84|437.73|435.33|437.24|434.84|0
1653654260000|2022-05-27 12:24:20|437.49|435.09|437.24|434.84|437.49|435.09|437.24|434.84|0
1653654270000|2022-05-27 12:24:30|436.75|434.35|436.75|434.35|436.75|434.35|436.51|434.11|0
1653654280000|2022-05-27 12:24:40|436.51|434.11|437.24|434.84|437.49|435.09|436.51|434.11|0
1653654290000|2022-05-27 12:24:50|437.49|435.09|437.73|435.33|437.73|435.33|437.49|435.09|0
1653654300000|2022-05-27 12:25:00|437.86|435.46|437.62|435.22|437.98|435.58|437.62|435.22|0
1653654310000|2022-05-27 12:25:10|437.73|435.33|437.73|435.33|437.73|435.33|437.73|435.33|0
1653654330000|2022-05-27 12:25:30|437.49|435.09|437.49|435.09|437.49|435.09|437.49|435.09|0
1653654340000|2022-05-27 12:25:40|437.73|435.33|437.49|435.09|437.73|435.33|437.49|435.09|0
1653654350000|2022-05-27 12:25:50|437.98|435.58|438.22|435.82|438.22|435.82|437.98|435.58|0
1653654360000|2022-05-27 12:26:00|437.98|435.58|438.47|436.07|438.71|436.31|437.98|435.58|0
1653654370000|2022-05-27 12:26:10|438.71|436.31|438.71|436.31|438.71|436.31|438.71|436.31|0
1653654380000|2022-05-27 12:26:20|438.84|436.44|438.22|435.82|438.84|436.44|438.22|435.82|0
1653654390000|2022-05-27 12:26:30|438.47|436.07|438.22|435.82|438.47|436.07|438.22|435.82|0
1653654400000|2022-05-27 12:26:40|438.11|435.71|438.11|435.71|438.11|435.71|438.11|435.71|0
1653654410000|2022-05-27 12:26:50|438.22|435.82|438.47|436.07|438.47|436.07|438.22|435.82|0
1653654420000|2022-05-27 12:27:00|438.22|435.82|438.22|435.82|438.22|435.82|438.22|435.82|0
1653654430000|2022-05-27 12:27:10|439.45|437.05|438.71|436.31|439.45|437.05|438.71|436.31|0
1653654440000|2022-05-27 12:27:20|438.47|436.07|438.71|436.31|438.71|436.31|438.47|436.07|0
1653654450000|2022-05-27 12:27:30|438.6|436.2|438.96|436.56|438.96|436.56|438.6|436.2|0
1653654460000|2022-05-27 12:27:40|438.71|436.31|438.96|436.56|438.96|436.56|438.71|436.31|0
1653654470000|2022-05-27 12:27:50|438.71|436.31|438.6|436.2|438.71|436.31|438.6|436.2|0
1653654480000|2022-05-27 12:28:00|438.71|436.31|439.2|436.8|439.2|436.8|438.71|436.31|0
1653654490000|2022-05-27 12:28:10|438.96|436.56|438.96|436.56|438.96|436.56|438.96|436.56|0
1653654500000|2022-05-27 12:28:20|438.84|436.44|439.2|436.8|439.45|437.05|438.84|436.44|0
1653654510000|2022-05-27 12:28:30|438.96|436.56|438.71|436.31|438.96|436.56|438.71|436.31|0
1653654520000|2022-05-27 12:28:40|438.84|436.44|438.96|436.56|438.96|436.56|438.84|436.44|0
1653654530000|2022-05-27 12:28:50|439.2|436.8|438.96|436.56|439.2|436.8|438.96|436.56|0
1653654540000|2022-05-27 12:29:00|439.09|436.69|438.96|436.56|439.09|436.69|438.96|436.56|0
1653654550000|2022-05-27 12:29:10|439.2|436.8|439.2|436.8|439.2|436.8|439.2|436.8|0
1653654560000|2022-05-27 12:29:20|439.45|437.05|439.45|437.05|439.69|437.29|439.45|437.05|0
1653654570000|2022-05-27 12:29:30|439.69|437.29|439.69|437.29|439.69|437.29|439.69|437.29|0
1653654580000|2022-05-27 12:29:40|439.45|437.05|440.18|437.78|440.18|437.78|439.45|437.05|0
1653654590000|2022-05-27 12:29:50|440.56|438.16|440.18|437.78|440.56|438.16|440.18|437.78|0
1653654600000|2022-05-27 12:30:00|439.94|437.54|440.43|438.03|440.43|438.03|439.94|437.54|0
1653654610000|2022-05-27 12:30:10|441.9|439.5|441.66|439.26|442.15|439.75|441.66|439.26|0
1653654620000|2022-05-27 12:30:20|441.29|438.89|441.54|439.14|441.54|439.14|439.94|437.54|0
1653654630000|2022-05-27 12:30:30|437.37|434.97|431.86|429.46|437.37|434.97|431.86|429.46|0
1653654640000|2022-05-27 12:30:40|434.68|432.28|435.66|433.26|435.66|433.26|433.94|431.54|0
1653654650000|2022-05-27 12:30:50|435.41|433.01|436.39|433.99|436.39|433.99|435.41|433.01|0
1653654660000|2022-05-27 12:31:00|437.49|435.09|439.58|437.18|439.58|437.18|437.49|435.09|0
1653654670000|2022-05-27 12:31:10|441.29|438.89|441.66|439.26|443.13|440.73|441.29|438.89|0
1653654680000|2022-05-27 12:31:20|442.39|439.99|441.41|439.01|443.62|441.22|441.41|439.01|0
1653654690000|2022-05-27 12:31:30|442.27|439.87|442.39|439.99|442.39|439.99|442.15|439.75|0
1653654700000|2022-05-27 12:31:40|440.18|437.78|441.78|439.38|441.78|439.38|440.18|437.78|0
1653654710000|2022-05-27 12:31:50|442.64|440.24|441.9|439.5|442.64|440.24|441.41|439.01|0
1653654720000|2022-05-27 12:32:00|441.05|438.65|441.54|439.14|441.66|439.26|440.67|438.27|0
1653654730000|2022-05-27 12:32:10|440.67|438.27|439.45|437.05|441.17|438.77|439.45|437.05|0
1653654740000|2022-05-27 12:32:20|440.18|437.78|439.94|437.54|440.43|438.03|439.94|437.54|0
1653654750000|2022-05-27 12:32:30|439.69|437.29|437.98|435.58|439.69|437.29|437.98|435.58|0
1653654760000|2022-05-27 12:32:40|438.47|436.07|437|434.6|438.47|436.07|437|434.6|0
1653654770000|2022-05-27 12:32:50|436.75|434.35|436.75|434.35|437.62|435.22|436.75|434.35|0
1653654780000|2022-05-27 12:33:00|436.39|433.99|435.77|433.37|437|434.6|435.77|433.37|0
1653654790000|2022-05-27 12:33:10|435.28|432.88|435.53|433.13|436.02|433.62|435.28|432.88|0
1653654800000|2022-05-27 12:33:20|436.26|433.86|434.79|432.39|436.26|433.86|434.79|432.39|0
1653654810000|2022-05-27 12:33:30|435.28|432.88|435.04|432.64|435.28|432.88|434.55|432.15|0
1653654820000|2022-05-27 12:33:40|435.28|432.88|435.28|432.88|435.53|433.13|435.28|432.88|0
1653654830000|2022-05-27 12:33:50|435.04|432.64|435.53|433.13|436.26|433.86|435.04|432.64|0
1653654840000|2022-05-27 12:34:00|435.66|433.26|435.28|432.88|435.66|433.26|435.28|432.88|0
1653654850000|2022-05-27 12:34:10|434.55|432.15|435.04|432.64|435.04|432.64|434.06|431.66|0
1653654860000|2022-05-27 12:34:20|434.79|432.39|434.55|432.15|434.79|432.39|433.57|431.17|0
1653654870000|2022-05-27 12:34:30|434.19|431.79|434.3|431.9|434.55|432.15|434.19|431.79|0
1653654880000|2022-05-27 12:34:40|433.57|431.17|433.57|431.17|433.57|431.17|433.08|430.68|0
1653654890000|2022-05-27 12:34:50|433.81|431.41|434.06|431.66|434.06|431.66|433.57|431.17|0
1653654900000|2022-05-27 12:35:00|433.08|430.68|433.32|430.92|433.32|430.92|432.83|430.43|0
1653654910000|2022-05-27 12:35:10|433.94|431.54|433.57|431.17|434.43|432.03|433.57|431.17|0
1653654920000|2022-05-27 12:35:20|433.32|430.92|433.08|430.68|433.32|430.92|433.08|430.68|0
1653654930000|2022-05-27 12:35:30|433.32|430.92|432.59|430.19|433.32|430.92|432.59|430.19|0
1653654940000|2022-05-27 12:35:40|431.98|429.58|430.39|427.99|431.98|429.58|430.39|427.99|0
1653654950000|2022-05-27 12:35:50|429.29|426.89|429.16|426.76|429.29|426.89|429.16|426.76|0
1653654960000|2022-05-27 12:36:00|428.19|425.79|427.45|425.05|428.19|425.79|427.45|425.05|0
1653654970000|2022-05-27 12:36:10|427.21|424.81|425.25|422.85|427.21|424.81|425.25|422.85|0
1653654980000|2022-05-27 12:36:20|425.74|423.34|426.23|423.83|426.23|423.83|425.74|423.34|0
1653654990000|2022-05-27 12:36:30|425.99|423.59|426.36|423.96|426.48|424.08|425.99|423.59|0
1653655000000|2022-05-27 12:36:40|425.25|422.85|425.5|423.1|425.74|423.34|425.01|422.61|0
1653655010000|2022-05-27 12:36:50|424.52|422.12|423.55|421.15|424.52|422.12|423.3|420.9|0
1653655020000|2022-05-27 12:37:00|423.92|421.52|423.79|421.39|423.92|421.52|423.55|421.15|0
1653655030000|2022-05-27 12:37:10|424.28|421.88|425.25|422.85|425.74|423.34|424.28|421.88|0
1653655040000|2022-05-27 12:37:20|425.74|423.34|426.23|423.83|426.23|423.83|425.74|423.34|0
1653655050000|2022-05-27 12:37:30|426.48|424.08|425.5|423.1|427.21|424.81|425.25|422.85|0
1653655060000|2022-05-27 12:37:40|425.74|423.34|425.5|423.1|425.74|423.34|425.5|423.1|0
1653655070000|2022-05-27 12:37:50|424.77|422.37|424.52|422.12|424.77|422.37|424.28|421.88|0
1653655080000|2022-05-27 12:38:00|424.77|422.37|425.01|422.61|425.01|422.61|424.77|422.37|0
1653655090000|2022-05-27 12:38:10|424.77|422.37|425.5|423.1|425.5|423.1|424.77|422.37|0
1653655100000|2022-05-27 12:38:20|424.77|422.37|424.77|422.37|425.01|422.61|424.77|422.37|0
1653655110000|2022-05-27 12:38:30|424.89|422.49|425.01|422.61|425.01|422.61|424.52|422.12|0
1653655120000|2022-05-27 12:38:40|425.5|423.1|425.99|423.59|425.99|423.59|425.5|423.1|0
1653655130000|2022-05-27 12:38:50|426.23|423.83|425.74|423.34|426.23|423.83|425.74|423.34|0
1653655140000|2022-05-27 12:39:00|425.99|423.59|425.5|423.1|425.99|423.59|425.5|423.1|0
1653655150000|2022-05-27 12:39:10|425.25|422.85|425.5|423.1|425.5|423.1|425.25|422.85|0
1653655160000|2022-05-27 12:39:20|425.25|422.85|425.5|423.1|425.5|423.1|424.89|422.49|0
1653655170000|2022-05-27 12:39:30|425.25|422.85|425.01|422.61|425.25|422.85|425.01|422.61|0
1653655180000|2022-05-27 12:39:40|424.77|422.37|424.03|421.63|424.77|422.37|424.03|421.63|0
1653655190000|2022-05-27 12:39:50|423.54|421.14|424.03|421.63|424.03|421.63|423.54|421.14|0
1653655200000|2022-05-27 12:40:00|424.4|422|424.77|422.37|424.77|422.37|424.4|422|0
1653655210000|2022-05-27 12:40:10|425.01|422.61|424.77|422.37|425.25|422.85|424.77|422.37|0
1653655220000|2022-05-27 12:40:20|425.01|422.61|425.25|422.85|425.25|422.85|425.01|422.61|0
1653655230000|2022-05-27 12:40:30|425.5|423.1|425.74|423.34|425.99|423.59|425.5|423.1|0
1653655240000|2022-05-27 12:40:40|425.25|422.85|425.5|423.1|425.5|423.1|425.01|422.61|0
1653655250000|2022-05-27 12:40:50|425.74|423.34|425.74|423.34|425.74|423.34|425.5|423.1|0
1653655260000|2022-05-27 12:41:00|425.5|423.1|425.5|423.1|425.5|423.1|425.01|422.61|0
1653655270000|2022-05-27 12:41:10|425.01|422.61|424.77|422.37|425.01|422.61|424.77|422.37|0
1653655280000|2022-05-27 12:41:20|424.89|422.49|424.77|422.37|425.01|422.61|424.77|422.37|0
1653655290000|2022-05-27 12:41:30|424.52|422.12|423.54|421.14|424.52|422.12|423.54|421.14|0
1653655300000|2022-05-27 12:41:40|423.43|421.03|424.03|421.63|424.03|421.63|423.43|421.03|0
1653655310000|2022-05-27 12:41:50|423.79|421.39|423.79|421.39|423.79|421.39|423.79|421.39|0
1653655320000|2022-05-27 12:42:00|424.03|421.63|424.77|422.37|424.77|422.37|424.03|421.63|0
1653655330000|2022-05-27 12:42:10|424.4|422|424.28|421.88|424.52|422.12|424.28|421.88|0
1653655340000|2022-05-27 12:42:20|424.4|422|424.28|421.88|424.4|422|424.28|421.88|0
1653655350000|2022-05-27 12:42:30|424.03|421.63|424.28|421.88|424.28|421.88|424.03|421.63|0
1653655360000|2022-05-27 12:42:40|424.03|421.63|424.28|421.88|424.28|421.88|424.03|421.63|0
1653655370000|2022-05-27 12:42:50|424.03|421.63|424.03|421.63|424.28|421.88|424.03|421.63|0
1653655380000|2022-05-27 12:43:00|424.52|422.12|424.28|421.88|424.52|422.12|424.28|421.88|0
1653655390000|2022-05-27 12:43:10|424.52|422.12|425.25|422.85|425.25|422.85|424.52|422.12|0
1653655400000|2022-05-27 12:43:20|425.5|423.1|424.52|422.12|425.5|423.1|424.52|422.12|0
1653655410000|2022-05-27 12:43:30|424.28|421.88|424.76|422.36|424.76|422.36|424.28|421.88|0
1653655420000|2022-05-27 12:43:40|425.01|422.61|425.01|422.61|425.01|422.61|425.01|422.61|0
1653655430000|2022-05-27 12:43:50|425.25|422.85|425.01|422.61|425.38|422.98|425.01|422.61|0
1653655440000|2022-05-27 12:44:00|425.25|422.85|424.76|422.36|425.25|422.85|424.76|422.36|0
1653655450000|2022-05-27 12:44:10|424.28|421.88|424.28|421.88|424.52|422.12|424.28|421.88|0
1653655460000|2022-05-27 12:44:20|424.03|421.63|424.03|421.63|424.03|421.63|423.79|421.39|0
1653655470000|2022-05-27 12:44:30|424.28|421.88|423.54|421.14|424.28|421.88|423.54|421.14|0
1653655480000|2022-05-27 12:44:40|423.79|421.39|423.54|421.14|423.79|421.39|423.54|421.14|0
1653655490000|2022-05-27 12:44:50|423.79|421.39|424.03|421.63|424.03|421.63|423.79|421.39|0
1653655500000|2022-05-27 12:45:00|423.79|421.39|423.79|421.39|424.03|421.63|423.79|421.39|0
1653655510000|2022-05-27 12:45:10|423.54|421.14|423.54|421.14|423.54|421.14|423.54|421.14|0
1653655520000|2022-05-27 12:45:20|423.79|421.39|423.79|421.39|423.79|421.39|423.54|421.14|0
1653655530000|2022-05-27 12:45:30|423.54|421.14|423.54|421.14|423.54|421.14|423.3|420.9|0
1653655540000|2022-05-27 12:45:40|423.3|420.9|421.35|418.95|423.3|420.9|421.35|418.95|0
1653655550000|2022-05-27 12:45:50|421.59|419.19|421.47|419.07|421.59|419.19|421.47|419.07|0
1653655560000|2022-05-27 12:46:00|421.35|418.95|422.94|420.54|422.94|420.54|421.35|418.95|0
1653655570000|2022-05-27 12:46:10|423.3|420.9|422.21|419.81|423.54|421.14|422.21|419.81|0
1653655580000|2022-05-27 12:46:20|422.32|419.92|422.08|419.68|422.32|419.92|422.08|419.68|0
1653655590000|2022-05-27 12:46:30|421.35|418.95|421.1|418.7|421.59|419.19|421.1|418.7|0
1653655600000|2022-05-27 12:46:40|420.86|418.46|420.13|417.73|420.86|418.46|420.13|417.73|0
1653655610000|2022-05-27 12:46:50|419.64|417.24|419.4|417|419.88|417.48|419.4|417|0
1653655620000|2022-05-27 12:47:00|419.52|417.12|419.4|417|419.64|417.24|419.4|417|0
1653655630000|2022-05-27 12:47:10|419.64|417.24|419.28|416.88|419.64|417.24|419.15|416.75|0
1653655640000|2022-05-27 12:47:20|419.15|416.75|419.15|416.75|419.64|417.24|419.15|416.75|0
1653655650000|2022-05-27 12:47:30|418.91|416.51|419.15|416.75|419.15|416.75|418.91|416.51|0
1653655660000|2022-05-27 12:47:40|418.66|416.26|418.18|415.78|418.66|416.26|418.18|415.78|0
1653655670000|2022-05-27 12:47:50|418.06|415.66|417.2|414.8|418.06|415.66|417.2|414.8|0
1653655680000|2022-05-27 12:48:00|417.45|415.05|417.69|415.29|417.69|415.29|417.45|415.05|0
1653655690000|2022-05-27 12:48:10|417.93|415.53|418.42|416.02|418.42|416.02|417.93|415.53|0
1653655700000|2022-05-27 12:48:20|418.18|415.78|418.66|416.26|418.66|416.26|418.18|415.78|0
1653655710000|2022-05-27 12:48:30|418.18|415.78|417.69|415.29|418.18|415.78|417.69|415.29|0
1653655720000|2022-05-27 12:48:40|417.2|414.8|417.2|414.8|417.45|415.05|417.2|414.8|0
1653655730000|2022-05-27 12:48:50|416.71|414.31|416.47|414.07|416.71|414.31|416.47|414.07|0
1653655740000|2022-05-27 12:49:00|416.23|413.83|416.66|414.26|416.66|414.26|416.23|413.83|0
1653655750000|2022-05-27 12:49:10|416.47|414.07|415.79|413.39|416.47|414.07|415.79|413.39|0
1653655760000|2022-05-27 12:49:20|416.04|413.64|416.04|413.64|416.04|413.64|416.04|413.64|0
1653655770000|2022-05-27 12:49:30|416.53|414.13|417.22|414.82|417.22|414.82|416.53|414.13|0
1653655790000|2022-05-27 12:49:50|417.47|415.07|416.98|414.58|417.47|415.07|416.98|414.58|0
1653655800000|2022-05-27 12:50:00|416.49|414.09|416.73|414.33|416.73|414.33|416.49|414.09|0
1653655810000|2022-05-27 12:50:10|416.98|414.58|417.71|415.31|417.71|415.31|416.98|414.58|0
1653655820000|2022-05-27 12:50:20|417.59|415.19|417.47|415.07|417.59|415.19|417.47|415.07|0
1653655830000|2022-05-27 12:50:30|416.98|414.58|416.98|414.58|417.47|415.07|416.98|414.58|0
1653655840000|2022-05-27 12:50:40|417.22|414.82|417.22|414.82|417.22|414.82|417.22|414.82|0
1653655850000|2022-05-27 12:50:50|416.73|414.33|416.73|414.33|417.22|414.82|416.73|414.33|0
1653655860000|2022-05-27 12:51:00|416.49|414.09|416.49|414.09|416.62|414.22|416.49|414.09|0
1653655870000|2022-05-27 12:51:10|416.25|413.85|416.25|413.85|416.73|414.33|416.25|413.85|0
1653655880000|2022-05-27 12:51:20|416.98|414.58|417.71|415.31|417.71|415.31|416.98|414.58|0
1653655890000|2022-05-27 12:51:30|417.59|415.19|417.59|415.19|417.59|415.19|417.59|415.19|0
1653655900000|2022-05-27 12:51:40|417.71|415.31|417.22|414.82|417.71|415.31|417.22|414.82|0
1653655910000|2022-05-27 12:51:50|416.98|414.58|416.98|414.58|416.98|414.58|416.98|414.58|0
1653655920000|2022-05-27 12:52:00|417.22|414.82|417.47|415.07|417.47|415.07|417.22|414.82|0
1653655930000|2022-05-27 12:52:10|417.22|414.82|417.47|415.07|417.47|415.07|416.73|414.33|0
1653655940000|2022-05-27 12:52:20|417.59|415.19|417.71|415.31|417.71|415.31|417.59|415.19|0
1653655950000|2022-05-27 12:52:30|417.96|415.56|417.71|415.31|417.96|415.56|417.71|415.31|0
1653655960000|2022-05-27 12:52:40|417.59|415.19|418.69|416.29|418.69|416.29|417.59|415.19|0
1653655970000|2022-05-27 12:52:50|418.82|416.42|419.18|416.78|419.18|416.78|418.82|416.42|0
1653655980000|2022-05-27 12:53:00|419.06|416.66|418.69|416.29|419.18|416.78|418.69|416.29|0
1653655990000|2022-05-27 12:53:10|418.44|416.04|418.69|416.29|418.69|416.29|418.44|416.04|0
1653656000000|2022-05-27 12:53:20|418.44|416.04|418.69|416.29|418.69|416.29|418.44|416.04|0
1653656010000|2022-05-27 12:53:30|418.93|416.53|418.93|416.53|418.93|416.53|418.69|416.29|0
1653656020000|2022-05-27 12:53:40|419.42|417.02|419.91|417.51|419.91|417.51|419.42|417.02|0
1653656030000|2022-05-27 12:53:50|420.04|417.64|420.04|417.64|420.04|417.64|420.04|417.64|0
1653656040000|2022-05-27 12:54:00|420.15|417.75|419.91|417.51|420.15|417.75|419.91|417.51|0
1653656050000|2022-05-27 12:54:10|419.67|417.27|419.18|416.78|419.67|417.27|419.18|416.78|0
1653656060000|2022-05-27 12:54:20|418.93|416.53|419.18|416.78|419.42|417.02|418.93|416.53|0
1653656070000|2022-05-27 12:54:30|419.42|417.02|419.42|417.02|419.42|417.02|419.42|417.02|0
1653656080000|2022-05-27 12:54:40|419.18|416.78|419.18|416.78|419.18|416.78|419.18|416.78|0
1653656090000|2022-05-27 12:54:50|418.93|416.53|418.93|416.53|418.93|416.53|418.93|416.53|0
1653656100000|2022-05-27 12:55:00|418.69|416.29|419.18|416.78|419.18|416.78|418.69|416.29|0
1653656110000|2022-05-27 12:55:10|418.93|416.53|418.93|416.53|418.93|416.53|418.93|416.53|0
1653656120000|2022-05-27 12:55:20|418.69|416.29|418.69|416.29|418.69|416.29|418.69|416.29|0
1653656130000|2022-05-27 12:55:30|418.93|416.53|419.18|416.78|419.18|416.78|418.93|416.53|0
1653656140000|2022-05-27 12:55:40|419.42|417.02|419.18|416.78|419.42|417.02|419.18|416.78|0
1653656150000|2022-05-27 12:55:50|419.42|417.02|419.42|417.02|419.42|417.02|419.42|417.02|0
1653656160000|2022-05-27 12:56:00|419.66|417.26|419.91|417.51|419.91|417.51|419.66|417.26|0
1653656170000|2022-05-27 12:56:10|419.66|417.26|419.66|417.26|419.66|417.26|419.66|417.26|0
1653656180000|2022-05-27 12:56:20|419.91|417.51|420.15|417.75|420.4|418|419.91|417.51|0
1653656190000|2022-05-27 12:56:30|420.4|418|419.91|417.51|420.4|418|419.91|417.51|0
1653656200000|2022-05-27 12:56:40|419.66|417.26|419.91|417.51|419.91|417.51|419.66|417.26|0
1653656210000|2022-05-27 12:56:50|420.15|417.75|420.4|418|420.4|418|420.15|417.75|0
1653656220000|2022-05-27 12:57:00|420.15|417.75|420.15|417.75|420.15|417.75|420.15|417.75|0
1653656230000|2022-05-27 12:57:10|420.28|417.88|420.04|417.64|420.28|417.88|420.04|417.64|0
1653656240000|2022-05-27 12:57:20|420.15|417.75|420.4|418|420.4|418|420.15|417.75|0
1653656250000|2022-05-27 12:57:30|420.15|417.75|420.15|417.75|420.15|417.75|420.15|417.75|0
1653656260000|2022-05-27 12:57:40|420.4|418|420.15|417.75|420.4|418|420.15|417.75|0
1653656270000|2022-05-27 12:57:50|419.91|417.51|419.66|417.26|419.91|417.51|419.66|417.26|0
1653656280000|2022-05-27 12:58:00|419.91|417.51|419.66|417.26|419.91|417.51|419.66|417.26|0
1653656290000|2022-05-27 12:58:10|419.42|417.02|419.42|417.02|419.42|417.02|419.42|417.02|0
1653656300000|2022-05-27 12:58:20|419.18|416.78|418.93|416.53|419.18|416.78|418.93|416.53|0
1653656310000|2022-05-27 12:58:30|419.18|416.78|418.93|416.53|419.18|416.78|418.93|416.53|0
1653656320000|2022-05-27 12:58:40|418.69|416.29|418.69|416.29|418.69|416.29|418.69|416.29|0
1653656340000|2022-05-27 12:59:00|418.44|416.04|418.2|415.8|418.44|416.04|418.2|415.8|0
1653656350000|2022-05-27 12:59:10|418.44|416.04|418.2|415.8|418.44|416.04|418.2|415.8|0
1653656370000|2022-05-27 12:59:30|418.44|416.04|418.2|415.8|418.44|416.04|418.2|415.8|0
1653656380000|2022-05-27 12:59:40|418.44|416.04|417.95|415.55|418.44|416.04|417.95|415.55|0
1653656400000|2022-05-27 13:00:00|417.22|414.82|417.47|415.07|417.71|415.31|417.22|414.82|0
1653656410000|2022-05-27 13:00:10|417.22|414.82|417.1|414.7|417.22|414.82|416.98|414.58|0
1653656420000|2022-05-27 13:00:20|416.98|414.58|416.73|414.33|416.98|414.58|416.73|414.33|0
1653656430000|2022-05-27 13:00:30|416.98|414.58|417.22|414.82|417.22|414.82|416.98|414.58|0
1653656440000|2022-05-27 13:00:40|416.73|414.33|416.73|414.33|416.98|414.58|416.73|414.33|0
1653656450000|2022-05-27 13:00:50|416.49|414.09|416.24|413.84|416.49|414.09|416.24|413.84|0
1653656460000|2022-05-27 13:01:00|416.73|414.33|416.73|414.33|416.73|414.33|416.61|414.21|0
1653656470000|2022-05-27 13:01:10|417.71|415.31|416.98|414.58|417.71|415.31|416.98|414.58|0
1653656480000|2022-05-27 13:01:20|416.73|414.33|416.49|414.09|416.73|414.33|416.49|414.09|0
1653656490000|2022-05-27 13:01:30|416.73|414.33|416.73|414.33|416.98|414.58|416.49|414.09|0
1653656500000|2022-05-27 13:01:40|416.49|414.09|416.24|413.84|416.73|414.33|416.24|413.84|0
1653656510000|2022-05-27 13:01:50|416|413.6|416.24|413.84|416.24|413.84|416|413.6|0
1653656520000|2022-05-27 13:02:00|416|413.6|416.24|413.84|416.49|414.09|416|413.6|0
1653656530000|2022-05-27 13:02:10|416|413.6|415.76|413.36|416|413.6|415.76|413.36|0
1653656540000|2022-05-27 13:02:20|416|413.6|415.76|413.36|416|413.6|415.76|413.36|0
1653656550000|2022-05-27 13:02:30|416|413.6|416.24|413.84|416.49|414.09|416|413.6|0
1653656560000|2022-05-27 13:02:40|416.37|413.97|416.37|413.97|416.37|413.97|416.37|413.97|0
1653656570000|2022-05-27 13:02:50|416.49|414.09|416.73|414.33|416.73|414.33|416.49|414.09|0
1653656580000|2022-05-27 13:03:00|416.98|414.58|417.46|415.06|417.46|415.06|416.98|414.58|0
1653656590000|2022-05-27 13:03:10|417.71|415.31|417.22|414.82|417.71|415.31|417.22|414.82|0
1653656600000|2022-05-27 13:03:20|417.46|415.06|417.46|415.06|417.46|415.06|417.22|414.82|0
1653656610000|2022-05-27 13:03:30|417.71|415.31|417.71|415.31|417.71|415.31|417.71|415.31|0
1653656620000|2022-05-27 13:03:40|417.46|415.06|417.46|415.06|417.46|415.06|417.46|415.06|0
1653656630000|2022-05-27 13:03:50|417.71|415.31|417.22|414.82|417.71|415.31|417.22|414.82|0
1653656640000|2022-05-27 13:04:00|417.71|415.31|417.71|415.31|417.71|415.31|417.46|415.06|0
1653656650000|2022-05-27 13:04:10|417.95|415.55|418.2|415.8|418.2|415.8|417.95|415.55|0
1653656660000|2022-05-27 13:04:20|418.44|416.04|418.93|416.53|418.93|416.53|418.44|416.04|0
1653656670000|2022-05-27 13:04:30|418.69|416.29|418.69|416.29|418.93|416.53|418.69|416.29|0
1653656690000|2022-05-27 13:04:50|418.44|416.04|418.57|416.17|418.57|416.17|418.44|416.04|0
1653656700000|2022-05-27 13:05:00|418.44|416.04|417.95|415.55|418.44|416.04|417.95|415.55|0
1653656710000|2022-05-27 13:05:10|418.2|415.8|418.2|415.8|418.2|415.8|418.2|415.8|0
1653656720000|2022-05-27 13:05:20|417.71|415.31|417.22|414.82|417.71|415.31|417.22|414.82|0
1653656730000|2022-05-27 13:05:30|416.98|414.58|416.73|414.33|416.98|414.58|416.73|414.33|0
1653656740000|2022-05-27 13:05:40|416.98|414.58|416.98|414.58|416.98|414.58|416.73|414.33|0
1653656750000|2022-05-27 13:05:50|417.22|414.82|416.98|414.58|417.22|414.82|416.98|414.58|0
1653656760000|2022-05-27 13:06:00|417.22|414.82|416.73|414.33|417.22|414.82|416.73|414.33|0
1653656770000|2022-05-27 13:06:10|416.98|414.58|416.86|414.46|416.98|414.58|416.73|414.33|0
1653656780000|2022-05-27 13:06:20|416.49|414.09|416.73|414.33|416.73|414.33|416.49|414.09|0
1653656790000|2022-05-27 13:06:30|416.49|414.09|416.73|414.33|416.73|414.33|416.49|414.09|0
1653656800000|2022-05-27 13:06:40|416.49|414.09|416.24|413.84|416.49|414.09|416.24|413.84|0
1653656810000|2022-05-27 13:06:50|416|413.6|416|413.6|416|413.6|416|413.6|0
1653656820000|2022-05-27 13:07:00|416.24|413.84|416.24|413.84|416.24|413.84|416|413.6|0
1653656830000|2022-05-27 13:07:10|416.98|414.58|416.73|414.33|416.98|414.58|416.73|414.33|0
1653656840000|2022-05-27 13:07:20|416.98|414.58|416.73|414.33|416.98|414.58|416.73|414.33|0
1653656850000|2022-05-27 13:07:30|416.98|414.58|417.22|414.82|417.22|414.82|416.73|414.33|0
1653656860000|2022-05-27 13:07:40|416.98|414.58|417.22|414.82|417.22|414.82|416.98|414.58|0
1653656870000|2022-05-27 13:07:50|416.98|414.58|416.49|414.09|416.98|414.58|416.49|414.09|0
1653656880000|2022-05-27 13:08:00|416.73|414.33|416.49|414.09|416.73|414.33|416.49|414.09|0
1653656890000|2022-05-27 13:08:10|416.61|414.21|416.73|414.33|416.73|414.33|416.61|414.21|0
1653656900000|2022-05-27 13:08:20|417.22|414.82|417.71|415.31|417.71|415.31|417.22|414.82|0
1653656910000|2022-05-27 13:08:30|417.95|415.55|418.08|415.68|418.2|415.8|417.95|415.55|0
1653656920000|2022-05-27 13:08:40|417.83|415.43|417.22|414.82|417.83|415.43|417.22|414.82|0
1653656930000|2022-05-27 13:08:50|417.46|415.06|418.2|415.8|418.2|415.8|417.22|414.82|0
1653656940000|2022-05-27 13:09:00|418.44|416.04|418.57|416.17|418.81|416.41|418.44|416.04|0
1653656950000|2022-05-27 13:09:10|418.2|415.8|418.44|416.04|418.69|416.29|418.2|415.8|0
1653656960000|2022-05-27 13:09:20|418.2|415.8|418.32|415.92|418.32|415.92|418.2|415.8|0
1653656970000|2022-05-27 13:09:30|418.2|415.8|417.83|415.43|418.2|415.8|417.83|415.43|0
1653656980000|2022-05-27 13:09:40|417.71|415.31|417.46|415.06|417.71|415.31|417.46|415.06|0
1653656990000|2022-05-27 13:09:50|417.71|415.31|417.71|415.31|417.71|415.31|417.71|415.31|0
1653657000000|2022-05-27 13:10:00|417.95|415.55|417.46|415.06|417.95|415.55|417.22|414.82|0
1653657010000|2022-05-27 13:10:10|417.22|414.82|417.46|415.06|417.46|415.06|417.22|414.82|0
1653657020000|2022-05-27 13:10:20|417.22|414.82|416.97|414.57|417.22|414.82|416.97|414.57|0
1653657030000|2022-05-27 13:10:30|417.46|415.06|417.35|414.95|417.46|415.06|417.22|414.82|0
1653657040000|2022-05-27 13:10:40|417.46|415.06|417.46|415.06|417.46|415.06|417.46|415.06|0
1653657050000|2022-05-27 13:10:50|417.22|414.82|417.22|414.82|417.22|414.82|417.22|414.82|0
1653657060000|2022-05-27 13:11:00|417.35|414.95|416.73|414.33|417.35|414.95|416.73|414.33|0
1653657070000|2022-05-27 13:11:10|416.97|414.57|417.46|415.06|417.46|415.06|416.97|414.57|0
1653657080000|2022-05-27 13:11:20|416.97|414.57|416.97|414.57|416.97|414.57|416.97|414.57|0
1653657100000|2022-05-27 13:11:40|417.22|414.82|417.22|414.82|417.22|414.82|417.22|414.82|0
1653657110000|2022-05-27 13:11:50|417.1|414.7|417.22|414.82|417.22|414.82|417.1|414.7|0
1653657120000|2022-05-27 13:12:00|417.46|415.06|417.46|415.06|417.46|415.06|417.46|415.06|0
1653657130000|2022-05-27 13:12:10|417.71|415.31|417.95|415.55|417.95|415.55|417.46|415.06|0
1653657140000|2022-05-27 13:12:20|417.71|415.31|417.71|415.31|417.95|415.55|417.71|415.31|0
1653657150000|2022-05-27 13:12:30|417.46|415.06|417.46|415.06|417.71|415.31|417.46|415.06|0
1653657160000|2022-05-27 13:12:40|417.35|414.95|417.95|415.55|417.95|415.55|417.35|414.95|0
1653657170000|2022-05-27 13:12:50|417.83|415.43|418.2|415.8|418.2|415.8|417.83|415.43|0
1653657180000|2022-05-27 13:13:00|417.95|415.55|417.95|415.55|418.2|415.8|417.95|415.55|0
1653657190000|2022-05-27 13:13:10|418.08|415.68|418.44|416.04|418.44|416.04|418.08|415.68|0
1653657200000|2022-05-27 13:13:20|418.2|415.8|418.44|416.04|418.44|416.04|418.2|415.8|0
1653657210000|2022-05-27 13:13:30|418.68|416.28|418.93|416.53|418.93|416.53|418.68|416.28|0
1653657220000|2022-05-27 13:13:40|419.17|416.77|419.17|416.77|419.17|416.77|419.17|416.77|0
1653657230000|2022-05-27 13:13:50|417.71|415.31|417.22|414.82|417.71|415.31|417.22|414.82|0
1653657240000|2022-05-27 13:14:00|417.46|415.06|417.46|415.06|417.46|415.06|417.46|415.06|0
1653657250000|2022-05-27 13:14:10|417.22|414.82|417.71|415.31|417.71|415.31|417.22|414.82|0
1653657260000|2022-05-27 13:14:20|417.95|415.55|417.95|415.55|417.95|415.55|417.71|415.31|0
1653657270000|2022-05-27 13:14:30|417.71|415.31|417.71|415.31|417.71|415.31|417.46|415.06|0
1653657280000|2022-05-27 13:14:40|417.46|415.06|417.71|415.31|417.71|415.31|417.46|415.06|0
1653657290000|2022-05-27 13:14:50|417.35|414.95|417.71|415.31|417.71|415.31|417.22|414.82|0
1653657300000|2022-05-27 13:15:00|417.46|415.06|417.22|414.82|417.71|415.31|417.22|414.82|0
1653657310000|2022-05-27 13:15:10|417.35|414.95|417.22|414.82|417.35|414.95|417.22|414.82|0
1653657320000|2022-05-27 13:15:20|417.46|415.06|417.22|414.82|417.71|415.31|417.22|414.82|0
1653657330000|2022-05-27 13:15:30|416.97|414.57|417.46|415.06|417.46|415.06|416.97|414.57|0
1653657340000|2022-05-27 13:15:40|417.71|415.31|417.22|414.82|417.71|415.31|417.22|414.82|0
1653657350000|2022-05-27 13:15:50|417.46|415.06|417.46|415.06|417.46|415.06|417.22|414.82|0
1653657360000|2022-05-27 13:16:00|417.71|415.31|417.95|415.55|417.95|415.55|417.71|415.31|0
1653657370000|2022-05-27 13:16:10|417.71|415.31|417.46|415.06|417.95|415.55|417.46|415.06|0
1653657380000|2022-05-27 13:16:20|417.71|415.31|417.46|415.06|417.71|415.31|417.46|415.06|0
1653657390000|2022-05-27 13:16:30|417.22|414.82|417.22|414.82|417.22|414.82|417.22|414.82|0
1653657400000|2022-05-27 13:16:40|417.46|415.06|417.46|415.06|417.46|415.06|417.46|415.06|0
1653657410000|2022-05-27 13:16:50|417.59|415.19|417.22|414.82|417.59|415.19|417.22|414.82|0
1653657420000|2022-05-27 13:17:00|416.97|414.57|416.97|414.57|417.22|414.82|416.97|414.57|0
1653657430000|2022-05-27 13:17:10|416.73|414.33|416.97|414.57|416.97|414.57|416.73|414.33|0
1653657440000|2022-05-27 13:17:20|417.22|414.82|417.22|414.82|417.22|414.82|417.22|414.82|0
1653657450000|2022-05-27 13:17:30|417.34|414.94|417.22|414.82|417.34|414.94|417.22|414.82|0
1653657460000|2022-05-27 13:17:40|416.97|414.57|416.97|414.57|416.97|414.57|416.97|414.57|0
1653657470000|2022-05-27 13:17:50|417.46|415.06|417.22|414.82|417.46|415.06|417.22|414.82|0
1653657490000|2022-05-27 13:18:10|417.46|415.06|417.95|415.55|417.95|415.55|417.46|415.06|0
1653657500000|2022-05-27 13:18:20|417.46|415.06|417.95|415.55|417.95|415.55|417.46|415.06|0
1653657510000|2022-05-27 13:18:30|418.19|415.79|418.44|416.04|418.44|416.04|418.19|415.79|0
1653657520000|2022-05-27 13:18:40|418.68|416.28|419.17|416.77|419.17|416.77|418.68|416.28|0
1653657530000|2022-05-27 13:18:50|418.93|416.53|418.93|416.53|419.17|416.77|418.93|416.53|0
1653657540000|2022-05-27 13:19:00|419.05|416.65|419.42|417.02|419.42|417.02|419.05|416.65|0
1653657550000|2022-05-27 13:19:10|419.91|417.51|419.91|417.51|419.91|417.51|419.66|417.26|0
1653657560000|2022-05-27 13:19:20|420.15|417.75|420.64|418.24|420.64|418.24|420.15|417.75|0
1653657570000|2022-05-27 13:19:30|421.13|418.73|420.64|418.24|421.13|418.73|420.64|418.24|0
1653657580000|2022-05-27 13:19:40|420.39|417.99|420.64|418.24|420.64|418.24|420.15|417.75|0
1653657590000|2022-05-27 13:19:50|421.13|418.73|420.88|418.48|421.13|418.73|420.88|418.48|0
1653657600000|2022-05-27 13:20:00|420.77|418.37|420.88|418.48|420.88|418.48|420.77|418.37|0
1653657610000|2022-05-27 13:20:10|421.01|418.61|420.88|418.48|421.01|418.61|420.88|418.48|0
1653657620000|2022-05-27 13:20:20|420.64|418.24|420.64|418.24|420.64|418.24|420.39|417.99|0
1653657630000|2022-05-27 13:20:30|421.13|418.73|421.37|418.97|421.37|418.97|421.13|418.73|0
1653657640000|2022-05-27 13:20:40|421.86|419.46|421.86|419.46|421.86|419.46|421.86|419.46|0
1653657650000|2022-05-27 13:20:50|421.62|419.22|421.62|419.22|421.86|419.46|421.62|419.22|0
1653657660000|2022-05-27 13:21:00|421.37|418.97|421.62|419.22|421.86|419.46|421.37|418.97|0
1653657670000|2022-05-27 13:21:10|421.74|419.34|421.5|419.1|421.74|419.34|421.5|419.1|0
1653657680000|2022-05-27 13:21:20|421.62|419.22|421.62|419.22|421.62|419.22|421.37|418.97|0
1653657690000|2022-05-27 13:21:30|421.86|419.46|421.86|419.46|422.11|419.71|421.86|419.46|0
1653657700000|2022-05-27 13:21:40|422.11|419.71|421.86|419.46|422.11|419.71|421.86|419.46|0
1653657710000|2022-05-27 13:21:50|421.62|419.22|421.5|419.1|421.62|419.22|421.37|418.97|0
1653657720000|2022-05-27 13:22:00|421.13|418.73|421.37|418.97|421.37|418.97|421.13|418.73|0
1653657730000|2022-05-27 13:22:10|421.13|418.73|421.37|418.97|421.37|418.97|420.88|418.48|0
1653657740000|2022-05-27 13:22:20|421.62|419.22|421.37|418.97|421.74|419.34|421.37|418.97|0
1653657750000|2022-05-27 13:22:30|421.25|418.85|421.13|418.73|421.25|418.85|421.13|418.73|0
1653657760000|2022-05-27 13:22:40|421.37|418.97|421.37|418.97|421.37|418.97|421.37|418.97|0
1653657770000|2022-05-27 13:22:50|421.13|418.73|421.13|418.73|421.13|418.73|420.88|418.48|0
1653657780000|2022-05-27 13:23:00|421.37|418.97|421.62|419.22|421.62|419.22|421.37|418.97|0
1653657790000|2022-05-27 13:23:10|421.86|419.46|421.86|419.46|421.86|419.46|421.86|419.46|0
1653657800000|2022-05-27 13:23:20|421.74|419.34|421.86|419.46|421.86|419.46|421.74|419.34|0
1653657810000|2022-05-27 13:23:30|423.08|420.68|423.08|420.68|423.08|420.68|423.08|420.68|0
1653657820000|2022-05-27 13:23:40|422.59|420.19|422.59|420.19|422.84|420.44|422.59|420.19|0
1653657830000|2022-05-27 13:23:50|422.84|420.44|423.08|420.68|423.08|420.68|422.84|420.44|0
1653657840000|2022-05-27 13:24:00|423.57|421.17|423.57|421.17|423.82|421.42|423.57|421.17|0
1653657850000|2022-05-27 13:24:10|423.82|421.42|423.82|421.42|423.82|421.42|423.82|421.42|0
1653657860000|2022-05-27 13:24:20|424.31|421.91|424.31|421.91|424.31|421.91|424.31|421.91|0
1653657870000|2022-05-27 13:24:30|424.06|421.66|424.31|421.91|424.31|421.91|424.06|421.66|0
1653657880000|2022-05-27 13:24:40|424.55|422.15|424.55|422.15|424.55|422.15|424.55|422.15|0
1653657890000|2022-05-27 13:24:50|424.31|421.91|424.06|421.66|424.31|421.91|424.06|421.66|0
1653657900000|2022-05-27 13:25:00|423.95|421.55|423.82|421.42|423.95|421.55|423.82|421.42|0
1653657910000|2022-05-27 13:25:10|423.33|420.93|423.08|420.68|423.33|420.93|423.08|420.68|0
1653657920000|2022-05-27 13:25:20|423.33|420.93|423.33|420.93|423.33|420.93|423.33|420.93|0
1653657930000|2022-05-27 13:25:30|423.08|420.68|422.84|420.44|423.08|420.68|422.84|420.44|0
1653657950000|2022-05-27 13:25:50|422.59|420.19|422.59|420.19|422.59|420.19|422.59|420.19|0
1653657960000|2022-05-27 13:26:00|422.35|419.95|422.35|419.95|422.59|420.19|422.35|419.95|0
1653657970000|2022-05-27 13:26:10|422.59|420.19|422.59|420.19|422.84|420.44|422.59|420.19|0
1653657980000|2022-05-27 13:26:20|422.84|420.44|423.08|420.68|423.08|420.68|422.84|420.44|0
1653657990000|2022-05-27 13:26:30|422.84|420.44|423.08|420.68|423.08|420.68|422.84|420.44|0
1653658000000|2022-05-27 13:26:40|422.97|420.57|423.08|420.68|423.08|420.68|422.84|420.44|0
1653658010000|2022-05-27 13:26:50|422.84|420.44|422.35|419.95|422.84|420.44|422.35|419.95|0
1653658020000|2022-05-27 13:27:00|422.1|419.7|422.35|419.95|422.35|419.95|422.1|419.7|0
1653658030000|2022-05-27 13:27:10|422.1|419.7|422.1|419.7|422.1|419.7|422.1|419.7|0
1653658040000|2022-05-27 13:27:20|421.86|419.46|422.1|419.7|422.1|419.7|421.86|419.46|0
1653658050000|2022-05-27 13:27:30|422.35|419.95|422.1|419.7|422.35|419.95|422.1|419.7|0
1653658060000|2022-05-27 13:27:40|422.35|419.95|422.59|420.19|422.59|420.19|422.35|419.95|0
1653658070000|2022-05-27 13:27:50|422.35|419.95|422.59|420.19|422.59|420.19|422.35|419.95|0
1653658080000|2022-05-27 13:28:00|422.35|419.95|422.59|420.19|422.59|420.19|422.35|419.95|0
1653658090000|2022-05-27 13:28:10|422.35|419.95|421.86|419.46|422.35|419.95|421.37|418.97|0
1653658100000|2022-05-27 13:28:20|421.62|419.22|421.86|419.46|421.86|419.46|421.62|419.22|0
1653658110000|2022-05-27 13:28:30|421.62|419.22|421.62|419.22|421.86|419.46|421.62|419.22|0
1653658130000|2022-05-27 13:28:50|421.86|419.46|421.86|419.46|421.99|419.59|421.86|419.46|0
1653658140000|2022-05-27 13:29:00|422.1|419.7|421.86|419.46|422.1|419.7|421.86|419.46|0
1653658150000|2022-05-27 13:29:10|421.37|418.97|421.13|418.73|421.37|418.97|421.13|418.73|0
1653658160000|2022-05-27 13:29:20|420.88|418.48|420.88|418.48|420.88|418.48|420.88|418.48|0
1653658170000|2022-05-27 13:29:30|421.13|418.73|421.13|418.73|421.13|418.73|421.13|418.73|0
1653658180000|2022-05-27 13:29:40|421.37|418.97|421.37|418.97|421.37|418.97|421.13|418.73|0
1653658190000|2022-05-27 13:29:50|421.5|419.1|421.37|418.97|421.62|419.22|421.37|418.97|0
1653658200000|2022-05-27 13:30:00|421.86|419.46|420.64|418.24|421.86|419.46|420.64|418.24|0
1653658210000|2022-05-27 13:30:10|419.9|417.5|420.64|418.24|420.88|418.48|419.9|417.5|0
1653658220000|2022-05-27 13:30:20|422.1|419.7|422.59|420.19|422.59|420.19|421.86|419.46|0
1653658230000|2022-05-27 13:30:30|422.35|419.95|421.62|419.22|422.35|419.95|421.62|419.22|0
1653658240000|2022-05-27 13:30:40|422.59|420.19|420.64|418.24|422.59|420.19|420.64|418.24|0
1653658250000|2022-05-27 13:30:50|419.66|417.26|416.73|414.33|419.66|417.26|416.73|414.33|0
1653658260000|2022-05-27 13:31:00|415.51|413.11|416.97|414.57|416.97|414.57|415.51|413.11|0
1653658270000|2022-05-27 13:31:10|416.73|414.33|416.97|414.57|416.97|414.57|415.26|412.86|0
1653658280000|2022-05-27 13:31:20|416.24|413.84|415.99|413.59|416.48|414.08|415.99|413.59|0
1653658290000|2022-05-27 13:31:30|414.77|412.37|415.26|412.86|415.75|413.35|414.77|412.37|0
1653658300000|2022-05-27 13:31:40|414.77|412.37|414.04|411.64|414.77|412.37|414.04|411.64|0
1653658310000|2022-05-27 13:31:50|413.55|411.15|413.8|411.4|413.8|411.4|413.55|411.15|0
1653658320000|2022-05-27 13:32:00|414.04|411.64|414.53|412.13|414.53|412.13|413.55|411.15|0
1653658330000|2022-05-27 13:32:10|414.29|411.89|413.07|410.67|414.29|411.89|413.07|410.67|0
1653658340000|2022-05-27 13:32:20|412.58|410.18|413.31|410.91|413.55|411.15|412.58|410.18|0
1653658350000|2022-05-27 13:32:30|413.07|410.67|413.44|411.04|414.04|411.64|413.07|410.67|0
1653658360000|2022-05-27 13:32:40|413.07|410.67|412.33|409.93|413.07|410.67|412.33|409.93|0
1653658370000|2022-05-27 13:32:50|411.85|409.45|411.11|408.71|411.85|409.45|411.11|408.71|0
1653658380000|2022-05-27 13:33:00|410.87|408.47|410.63|408.23|411.11|408.71|410.63|408.23|0
1653658390000|2022-05-27 13:33:10|410.87|408.47|410.87|408.47|410.87|408.47|410.14|407.74|0
1653658400000|2022-05-27 13:33:20|410.14|407.74|410.38|407.98|410.38|407.98|410.14|407.74|0
1653658410000|2022-05-27 13:33:30|410.87|408.47|410.87|408.47|410.87|408.47|410.38|407.98|0
1653658420000|2022-05-27 13:33:40|411.11|408.71|411.6|409.2|411.6|409.2|411.11|408.71|0
1653658430000|2022-05-27 13:33:50|411.36|408.96|412.09|409.69|412.09|409.69|411.36|408.96|0
1653658440000|2022-05-27 13:34:00|412.82|410.42|413.55|411.15|413.8|411.4|412.82|410.42|0
1653658450000|2022-05-27 13:34:10|414.04|411.64|414.77|412.37|415.02|412.62|414.04|411.64|0
1653658460000|2022-05-27 13:34:20|413.8|411.4|413.8|411.4|414.28|411.88|413.55|411.15|0
1653658470000|2022-05-27 13:34:30|414.53|412.13|414.77|412.37|415.51|413.11|414.53|412.13|0
1653658480000|2022-05-27 13:34:40|415.02|412.62|414.17|411.77|415.02|412.62|414.17|411.77|0
1653658490000|2022-05-27 13:34:50|414.28|411.88|413.55|411.15|414.28|411.88|413.55|411.15|0
1653658500000|2022-05-27 13:35:00|413.8|411.4|412.82|410.42|414.04|411.64|412.82|410.42|0
1653658510000|2022-05-27 13:35:10|412.33|409.93|411.86|409.46|412.33|409.93|411.6|409.2|0
1653658520000|2022-05-27 13:35:20|412.59|410.19|411.86|409.46|412.59|410.19|411.61|409.21|0
1653658530000|2022-05-27 13:35:30|411.12|408.72|411.37|408.97|411.37|408.97|410.88|408.48|0
1653658540000|2022-05-27 13:35:40|410.64|408.24|411.12|408.72|411.37|408.97|410.64|408.24|0
1653658550000|2022-05-27 13:35:50|410.88|408.48|410.88|408.48|411.37|408.97|410.88|408.48|0
1653658560000|2022-05-27 13:36:00|411.61|409.21|410.64|408.24|411.61|409.21|410.64|408.24|0
1653658570000|2022-05-27 13:36:10|409.17|406.77|408.93|406.53|409.17|406.77|408.69|406.29|0
1653658580000|2022-05-27 13:36:20|408.69|406.29|408.44|406.04|408.93|406.53|408.44|406.04|0
1653658590000|2022-05-27 13:36:30|408.69|406.29|408.2|405.8|408.69|406.29|408.2|405.8|0
1653658600000|2022-05-27 13:36:40|408.44|406.04|407.47|405.07|408.44|406.04|407.47|405.07|0
1653658610000|2022-05-27 13:36:50|407.23|404.83|407.47|405.07|407.71|405.31|407.23|404.83|0
1653658620000|2022-05-27 13:37:00|408.44|406.04|407.96|405.56|408.44|406.04|407.71|405.31|0
1653658630000|2022-05-27 13:37:10|408.2|405.8|407.71|405.31|408.2|405.8|407.23|404.83|0
1653658640000|2022-05-27 13:37:20|407.47|405.07|408.2|405.8|408.69|406.29|407.47|405.07|0
1653658650000|2022-05-27 13:37:30|407.23|404.83|407.47|405.07|407.47|405.07|406.5|404.1|0
1653658660000|2022-05-27 13:37:40|407.71|405.31|408.44|406.04|408.44|406.04|407.47|405.07|0
1653658670000|2022-05-27 13:37:50|408.2|405.8|407.71|405.31|408.2|405.8|407.47|405.07|0
1653658680000|2022-05-27 13:38:00|407.23|404.83|407.23|404.83|407.23|404.83|406.98|404.58|0
1653658690000|2022-05-27 13:38:10|406.74|404.34|404.06|401.66|406.74|404.34|403.82|401.42|0
1653658700000|2022-05-27 13:38:20|403.58|401.18|404.31|401.91|404.31|401.91|403.58|401.18|0
1653658710000|2022-05-27 13:38:30|405.52|403.12|404.55|402.15|405.52|403.12|404.55|402.15|0
1653658720000|2022-05-27 13:38:40|404.06|401.66|404.06|401.66|404.31|401.91|404.06|401.66|0
1653658730000|2022-05-27 13:38:50|404.31|401.91|403.58|401.18|404.31|401.91|403.58|401.18|0
1653658740000|2022-05-27 13:39:00|403.33|400.93|402.85|400.45|403.33|400.93|402.36|399.96|0
1653658750000|2022-05-27 13:39:10|403.33|400.93|402.6|400.2|403.33|400.93|402.6|400.2|0
1653658760000|2022-05-27 13:39:20|403.09|400.69|403.58|401.18|403.58|401.18|403.09|400.69|0
1653658770000|2022-05-27 13:39:30|403.33|400.93|402.85|400.45|403.33|400.93|402.85|400.45|0
1653658780000|2022-05-27 13:39:40|403.09|400.69|403.82|401.42|403.82|401.42|403.09|400.69|0
1653658790000|2022-05-27 13:39:50|404.06|401.66|403.09|400.69|404.79|402.39|403.09|400.69|0
1653658800000|2022-05-27 13:40:00|402.85|400.45|403.09|400.69|403.82|401.42|402.85|400.45|0
1653658810000|2022-05-27 13:40:10|402.73|400.33|401.14|398.74|402.73|400.33|401.14|398.74|0
1653658820000|2022-05-27 13:40:20|400.9|398.5|400.42|398.02|401.14|398.74|400.42|398.02|0
1653658830000|2022-05-27 13:40:30|401.14|398.74|400.9|398.5|401.63|399.23|400.9|398.5|0
1653658840000|2022-05-27 13:40:40|400.17|397.77|399.44|397.04|400.17|397.77|398.96|396.56|0
1653658850000|2022-05-27 13:40:50|399.81|397.41|399.93|397.53|400.42|398.02|399.81|397.41|0
1653658860000|2022-05-27 13:41:00|400.66|398.26|401.27|398.87|402.36|399.96|400.66|398.26|0
1653658870000|2022-05-27 13:41:10|400.9|398.5|400.66|398.26|401.14|398.74|400.66|398.26|0
1653658880000|2022-05-27 13:41:20|400.42|398.02|400.66|398.26|400.66|398.26|399.93|397.53|0
1653658890000|2022-05-27 13:41:30|400.42|398.02|400.9|398.5|400.9|398.5|400.42|398.02|0
1653658900000|2022-05-27 13:41:40|401.27|398.87|401.63|399.23|401.63|399.23|400.9|398.5|0
1653658910000|2022-05-27 13:41:50|401.87|399.47|403.57|401.17|403.57|401.17|401.63|399.23|0
1653658920000|2022-05-27 13:42:00|404.06|401.66|404.06|401.66|404.3|401.9|403.82|401.42|0
1653658930000|2022-05-27 13:42:10|404.55|402.15|406.25|403.85|406.25|403.85|404.55|402.15|0
1653658940000|2022-05-27 13:42:20|406.98|404.58|406.74|404.34|406.98|404.58|406.74|404.34|0
1653658950000|2022-05-27 13:42:30|406.49|404.09|407.96|405.56|407.96|405.56|406.49|404.09|0
1653658960000|2022-05-27 13:42:40|406.74|404.34|406.25|403.85|406.74|404.34|405.76|403.36|0
1653658970000|2022-05-27 13:42:50|406.49|404.09|406.01|403.61|406.49|404.09|405.76|403.36|0
1653658980000|2022-05-27 13:43:00|405.76|403.36|404.55|402.15|405.76|403.36|404.55|402.15|0
1653658990000|2022-05-27 13:43:10|405.16|402.76|404.55|402.15|405.16|402.76|404.3|401.9|0
1653659000000|2022-05-27 13:43:20|404.06|401.66|403.94|401.54|404.3|401.9|403.94|401.54|0
1653659010000|2022-05-27 13:43:30|404.3|401.9|403.82|401.42|404.3|401.9|403.33|400.93|0
1653659020000|2022-05-27 13:43:40|403.57|401.17|403.57|401.17|403.82|401.42|403.57|401.17|0
1653659030000|2022-05-27 13:43:50|403.82|401.42|404.06|401.66|404.06|401.66|403.57|401.17|0
1653659040000|2022-05-27 13:44:00|404.19|401.79|405.28|402.88|405.28|402.88|404.19|401.79|0
1653659050000|2022-05-27 13:44:10|405.03|402.63|404.3|401.9|405.03|402.63|404.3|401.9|0
1653659060000|2022-05-27 13:44:20|404.79|402.39|404.3|401.9|405.03|402.63|404.3|401.9|0
1653659070000|2022-05-27 13:44:30|405.52|403.12|404.55|402.15|405.52|403.12|404.3|401.9|0
1653659080000|2022-05-27 13:44:40|405.03|402.63|405.76|403.36|405.76|403.36|405.03|402.63|0
1653659090000|2022-05-27 13:44:50|406.98|404.58|406.25|403.85|407.71|405.31|406.25|403.85|0
1653659100000|2022-05-27 13:45:00|406.49|404.09|404.55|402.15|406.49|404.09|404.55|402.15|0
1653659110000|2022-05-27 13:45:10|404.79|402.39|404.06|401.66|404.79|402.39|404.06|401.66|0
1653659120000|2022-05-27 13:45:20|403.94|401.54|402.84|400.44|404.06|401.66|402.84|400.44|0
1653659130000|2022-05-27 13:45:30|401.87|399.47|403.82|401.42|403.82|401.42|401.87|399.47|0
1653659140000|2022-05-27 13:45:40|402.84|400.44|404.3|401.9|404.3|401.9|402.84|400.44|0
1653659150000|2022-05-27 13:45:50|404.79|402.39|405.52|403.12|405.52|403.12|404.43|402.03|0
1653659160000|2022-05-27 13:46:00|405.16|402.76|405.16|402.76|405.16|402.76|405.03|402.63|0
1653659170000|2022-05-27 13:46:10|405.03|402.63|404.06|401.66|405.03|402.63|404.06|401.66|0
1653659180000|2022-05-27 13:46:20|404.3|401.9|405.03|402.63|405.28|402.88|404.3|401.9|0
1653659190000|2022-05-27 13:46:30|405.28|402.88|404.09|401.69|405.28|402.88|404.09|401.69|0
1653659200000|2022-05-27 13:46:40|403.36|400.96|403.6|401.2|403.85|401.45|403.36|400.96|0
1653659210000|2022-05-27 13:46:50|403.85|401.45|404.58|402.18|404.58|402.18|403.85|401.45|0
1653659220000|2022-05-27 13:47:00|403.6|401.2|400.68|398.28|403.6|401.2|400.68|398.28|0
1653659230000|2022-05-27 13:47:10|400.44|398.04|400.44|398.04|400.44|398.04|400.44|398.04|0
1653659240000|2022-05-27 13:47:20|400.19|397.79|399.46|397.06|400.19|397.79|399.46|397.06|0
1653659250000|2022-05-27 13:47:30|399.22|396.82|399.46|397.06|399.71|397.31|399.22|396.82|0
1653659260000|2022-05-27 13:47:40|398.73|396.33|397.27|394.87|398.73|396.33|397.27|394.87|0
1653659270000|2022-05-27 13:47:50|398.73|396.33|398.49|396.09|399.95|397.55|398.49|396.09|0
1653659280000|2022-05-27 13:48:00|397.27|394.87|396.06|393.66|397.27|394.87|395.81|393.41|0
1653659290000|2022-05-27 13:48:10|395.81|393.41|394.6|392.2|395.81|393.41|394.6|392.2|0
1653659300000|2022-05-27 13:48:20|394.84|392.44|397.03|394.63|397.03|394.63|394.84|392.44|0
1653659310000|2022-05-27 13:48:30|396.06|393.66|395.33|392.93|396.06|393.66|395.33|392.93|0
1653659320000|2022-05-27 13:48:40|394.97|392.57|394.6|392.2|395.08|392.68|394.6|392.2|0
1653659330000|2022-05-27 13:48:50|394.97|392.57|394.6|392.2|395.33|392.93|394.35|391.95|0
1653659340000|2022-05-27 13:49:00|395.08|392.68|394.11|391.71|395.08|392.68|394.11|391.71|0
1653659350000|2022-05-27 13:49:10|393.87|391.47|393.38|390.98|394.6|392.2|393.38|390.98|0
1653659360000|2022-05-27 13:49:20|394.6|392.2|395.57|393.17|395.57|393.17|394.6|392.2|0
1653659370000|2022-05-27 13:49:30|394.84|392.44|394.6|392.2|395.57|393.17|394.6|392.2|0
1653659380000|2022-05-27 13:49:40|394.84|392.44|395.33|392.93|395.33|392.93|394.84|392.44|0
1653659390000|2022-05-27 13:49:50|395.81|393.41|395.33|392.93|395.81|393.41|395.08|392.68|0
1653659400000|2022-05-27 13:50:00|394.6|392.2|395.08|392.68|395.81|393.41|394.6|392.2|0
1653659410000|2022-05-27 13:50:10|395.33|392.93|397.76|395.36|397.76|395.36|395.33|392.93|0
1653659420000|2022-05-27 13:50:20|397.51|395.11|398.49|396.09|398.49|396.09|397.51|395.11|0
1653659430000|2022-05-27 13:50:30|397.03|394.63|396.3|393.9|397.51|395.11|396.3|393.9|0
1653659440000|2022-05-27 13:50:40|396.18|393.78|395.33|392.93|396.3|393.9|395.33|392.93|0
1653659450000|2022-05-27 13:50:50|394.84|392.44|396.18|393.78|396.18|393.78|394.84|392.44|0
1653659460000|2022-05-27 13:51:00|396.54|394.14|396.3|393.9|397.03|394.63|396.3|393.9|0
1653659470000|2022-05-27 13:51:10|396.05|393.65|396.54|394.14|396.78|394.38|396.05|393.65|0
1653659480000|2022-05-27 13:51:20|396.05|393.65|396.78|394.38|397.03|394.63|396.05|393.65|0
1653659490000|2022-05-27 13:51:30|396.3|393.9|396.05|393.65|396.78|394.38|396.05|393.65|0
1653659500000|2022-05-27 13:51:40|395.33|392.93|395.33|392.93|395.81|393.41|395.33|392.93|0
1653659510000|2022-05-27 13:51:50|395.08|392.68|391.92|389.52|395.08|392.68|391.92|389.52|0
1653659520000|2022-05-27 13:52:00|392.41|390.01|392.9|390.5|392.9|390.5|392.17|389.77|0
1653659530000|2022-05-27 13:52:10|392.65|390.25|392.41|390.01|392.65|390.25|392.41|390.01|0
1653659540000|2022-05-27 13:52:20|393.14|390.74|394.48|392.08|394.48|392.08|393.14|390.74|0
1653659550000|2022-05-27 13:52:30|393.14|390.74|393.14|390.74|393.14|390.74|392.9|390.5|0
1653659560000|2022-05-27 13:52:40|392.41|390.01|392.9|390.5|392.9|390.5|392.41|390.01|0
1653659570000|2022-05-27 13:52:50|392.65|390.25|394.11|391.71|394.11|391.71|392.65|390.25|0
1653659580000|2022-05-27 13:53:00|393.87|391.47|394.11|391.71|394.11|391.71|393.38|390.98|0
1653659590000|2022-05-27 13:53:10|393.14|390.74|392.9|390.5|394.11|391.71|392.9|390.5|0
1653659600000|2022-05-27 13:53:20|392.65|390.25|392.41|390.01|393.14|390.74|392.41|390.01|0
1653659610000|2022-05-27 13:53:30|392.9|390.5|392.41|390.01|392.9|390.5|392.41|390.01|0
1653659620000|2022-05-27 13:53:40|392.9|390.5|392.41|390.01|392.9|390.5|392.29|389.89|0
1653659630000|2022-05-27 13:53:50|391.92|389.52|390.95|388.55|391.92|389.52|390.95|388.55|0
1653659640000|2022-05-27 13:54:00|390.47|388.07|390.71|388.31|391.44|389.04|390.47|388.07|0
1653659650000|2022-05-27 13:54:10|390.95|388.55|391.08|388.68|391.2|388.8|390.95|388.55|0
1653659660000|2022-05-27 13:54:20|390.95|388.55|389.5|387.1|390.95|388.55|389.5|387.1|0
1653659670000|2022-05-27 13:54:30|390.47|388.07|391.92|389.52|391.92|389.52|390.47|388.07|0
1653659680000|2022-05-27 13:54:40|392.05|389.65|391.44|389.04|392.17|389.77|391.44|389.04|0
1653659690000|2022-05-27 13:54:50|391.2|388.8|390.22|387.82|391.2|388.8|390.22|387.82|0
1653659700000|2022-05-27 13:55:00|389.98|387.58|390.47|388.07|390.95|388.55|389.98|387.58|0
1653659710000|2022-05-27 13:55:10|390.22|387.82|387.8|385.4|390.22|387.82|387.8|385.4|0
1653659720000|2022-05-27 13:55:20|387.31|384.91|388.04|385.64|388.28|385.88|387.31|384.91|0
1653659730000|2022-05-27 13:55:30|388.53|386.13|389.74|387.34|389.74|387.34|388.53|386.13|0
1653659740000|2022-05-27 13:55:40|389.25|386.85|387.56|385.16|389.25|386.85|387.31|384.91|0
1653659750000|2022-05-27 13:55:50|387.31|384.91|387.31|384.91|387.31|384.91|387.31|384.91|0
1653659760000|2022-05-27 13:56:00|385.86|383.46|386.95|384.55|386.95|384.55|385.86|383.46|0
1653659770000|2022-05-27 13:56:10|387.56|385.16|386.34|383.94|387.56|385.16|386.34|383.94|0
1653659780000|2022-05-27 13:56:20|385.86|383.46|386.1|383.7|386.1|383.7|385.38|382.98|0
1653659790000|2022-05-27 13:56:30|385.86|383.46|386.34|383.94|386.34|383.94|385.86|383.46|0
1653659800000|2022-05-27 13:56:40|385.86|383.46|385.86|383.46|386.34|383.94|385.86|383.46|0
1653659810000|2022-05-27 13:56:50|386.34|383.94|386.47|384.07|386.59|384.19|386.34|383.94|0
1653659820000|2022-05-27 13:57:00|385.62|383.22|386.1|383.7|387.07|384.67|385.62|383.22|0
1653659830000|2022-05-27 13:57:10|386.34|383.94|386.83|384.43|386.83|384.43|386.34|383.94|0
1653659840000|2022-05-27 13:57:20|387.07|384.67|388.77|386.37|388.77|386.37|387.07|384.67|0
1653659850000|2022-05-27 13:57:30|388.53|386.13|388.28|385.88|388.53|386.13|388.28|385.88|0
1653659860000|2022-05-27 13:57:40|388.77|386.37|389.25|386.85|389.25|386.85|388.77|386.37|0
1653659870000|2022-05-27 13:57:50|389.5|387.1|389.01|386.61|389.5|387.1|388.53|386.13|0
1653659880000|2022-05-27 13:58:00|388.77|386.37|387.8|385.4|388.77|386.37|387.8|385.4|0
1653659890000|2022-05-27 13:58:10|387.68|385.28|388.04|385.64|388.04|385.64|387.31|384.91|0
1653659900000|2022-05-27 13:58:20|387.56|385.16|387.56|385.16|387.56|385.16|387.56|385.16|0
1653659910000|2022-05-27 13:58:30|387.8|385.4|388.28|385.88|388.28|385.88|387.8|385.4|0
1653659920000|2022-05-27 13:58:40|388.53|386.13|388.77|386.37|388.77|386.37|388.28|385.88|0
1653659930000|2022-05-27 13:58:50|389.25|386.85|389.5|387.1|389.5|387.1|389.25|386.85|0
1653659940000|2022-05-27 13:59:00|388.77|386.37|389.74|387.34|389.74|387.34|388.77|386.37|0
1653659950000|2022-05-27 13:59:10|389.98|387.58|389.5|387.1|389.98|387.58|389.5|387.1|0
1653659960000|2022-05-27 13:59:20|389.74|387.34|390.35|387.95|390.35|387.95|389.74|387.34|0
1653659970000|2022-05-27 13:59:30|389.98|387.58|389.98|387.58|390.11|387.71|389.98|387.58|0
1653659980000|2022-05-27 13:59:40|390.11|387.71|390.71|388.31|390.71|388.31|389.74|387.34|0
1653659990000|2022-05-27 13:59:50|389.74|387.34|390.22|387.82|390.47|388.07|389.74|387.34|0
1653660000000|2022-05-27 14:00:00|389.98|387.58|389.74|387.34|390.47|388.07|389.5|387.1|0
1653660010000|2022-05-27 14:00:10|391.19|388.79|390.47|388.07|391.19|388.79|389.86|387.46|0
1653660020000|2022-05-27 14:00:20|390.22|387.82|389.14|386.74|390.22|387.82|389.14|386.74|0
1653660030000|2022-05-27 14:00:30|389.98|387.58|390.95|388.55|390.95|388.55|389.01|386.61|0
1653660040000|2022-05-27 14:00:40|391.56|389.16|392.41|390.01|392.41|390.01|391.56|389.16|0
1653660050000|2022-05-27 14:00:50|393.38|390.98|392.65|390.25|393.38|390.98|392.65|390.25|0
1653660060000|2022-05-27 14:01:00|392.16|389.76|392.16|389.76|392.16|389.76|391.92|389.52|0
1653660070000|2022-05-27 14:01:10|391.68|389.28|391.92|389.52|392.41|390.01|391.68|389.28|0
1653660080000|2022-05-27 14:01:20|392.16|389.76|391.44|389.04|392.16|389.76|391.19|388.79|0
1653660090000|2022-05-27 14:01:30|390.47|388.07|389.01|386.61|390.59|388.19|389.01|386.61|0
1653660100000|2022-05-27 14:01:40|389.74|387.34|389.25|386.85|389.74|387.34|389.25|386.85|0
1653660110000|2022-05-27 14:01:50|389.49|387.09|388.89|386.49|389.49|387.09|388.77|386.37|0
1653660120000|2022-05-27 14:02:00|388.52|386.12|387.07|384.67|388.52|386.12|387.07|384.67|0
1653660130000|2022-05-27 14:02:10|386.34|383.94|387.55|385.15|387.55|385.15|386.34|383.94|0
1653660140000|2022-05-27 14:02:20|387.8|385.4|387.31|384.91|387.8|385.4|387.31|384.91|0
1653660150000|2022-05-27 14:02:30|387.07|384.67|386.47|384.07|387.07|384.67|386.47|384.07|0
1653660160000|2022-05-27 14:02:40|386.59|384.19|386.83|384.43|386.83|384.43|386.59|384.19|0
1653660170000|2022-05-27 14:02:50|387.07|384.67|386.83|384.43|387.07|384.67|386.83|384.43|0
1653660180000|2022-05-27 14:03:00|387.8|385.4|387.31|384.91|387.8|385.4|386.71|384.31|0
1653660190000|2022-05-27 14:03:10|387.07|384.67|386.34|383.94|387.07|384.67|386.34|383.94|0
1653660200000|2022-05-27 14:03:20|386.58|384.18|386.34|383.94|386.58|384.18|386.1|383.7|0
1653660210000|2022-05-27 14:03:30|386.83|384.43|386.83|384.43|387.55|385.15|386.83|384.43|0
1653660220000|2022-05-27 14:03:40|385.86|383.46|386.58|384.18|386.58|384.18|385.86|383.46|0
1653660230000|2022-05-27 14:03:50|386.34|383.94|385.62|383.22|386.34|383.94|385.62|383.22|0
1653660240000|2022-05-27 14:04:00|385.37|382.97|387.31|384.91|387.31|384.91|385.37|382.97|0
1653660250000|2022-05-27 14:04:10|387.8|385.4|387.07|384.67|388.04|385.64|387.07|384.67|0
1653660260000|2022-05-27 14:04:20|387.8|385.4|387.31|384.91|387.8|385.4|387.31|384.91|0
1653660270000|2022-05-27 14:04:30|386.34|383.94|386.58|384.18|386.71|384.31|386.1|383.7|0
1653660280000|2022-05-27 14:04:40|386.34|383.94|386.1|383.7|386.34|383.94|386.1|383.7|0
1653660290000|2022-05-27 14:04:50|385.86|383.46|386.34|383.94|386.34|383.94|385.86|383.46|0
1653660300000|2022-05-27 14:05:00|385.98|383.58|385.86|383.46|386.1|383.7|385.86|383.46|0
1653660310000|2022-05-27 14:05:10|386.1|383.7|386.83|384.43|386.83|384.43|386.1|383.7|0
1653660320000|2022-05-27 14:05:20|387.44|385.04|388.52|386.12|388.52|386.12|387.44|385.04|0
1653660330000|2022-05-27 14:05:30|388.65|386.25|388.28|385.88|388.65|386.25|387.8|385.4|0
1653660340000|2022-05-27 14:05:40|388.04|385.64|387.8|385.4|388.04|385.64|387.55|385.15|0
1653660350000|2022-05-27 14:05:50|388.28|385.88|387.8|385.4|388.28|385.88|387.55|385.15|0
1653660360000|2022-05-27 14:06:00|387.55|385.15|387.8|385.4|387.8|385.4|387.55|385.15|0
1653660370000|2022-05-27 14:06:10|387.31|384.91|387.07|384.67|388.04|385.64|387.07|384.67|0
1653660380000|2022-05-27 14:06:20|387.8|385.4|386.58|384.18|387.8|385.4|386.58|384.18|0
1653660390000|2022-05-27 14:06:30|387.07|384.67|386.83|384.43|387.31|384.91|386.83|384.43|0
1653660400000|2022-05-27 14:06:40|387.8|385.4|388.28|385.88|388.28|385.88|387.8|385.4|0
1653660410000|2022-05-27 14:06:50|387.8|385.4|387.31|384.91|387.8|385.4|387.31|384.91|0
1653660420000|2022-05-27 14:07:00|387.07|384.67|388.28|385.88|388.28|385.88|387.07|384.67|0
1653660430000|2022-05-27 14:07:10|388.52|386.12|388.28|385.88|388.52|386.12|387.55|385.15|0
1653660440000|2022-05-27 14:07:20|388.52|386.12|388.28|385.88|388.52|386.12|388.28|385.88|0
1653660450000|2022-05-27 14:07:30|388.77|386.37|389.01|386.61|389.25|386.85|388.77|386.37|0
1653660460000|2022-05-27 14:07:40|389.25|386.85|389.74|387.34|389.74|387.34|389.25|386.85|0
1653660470000|2022-05-27 14:07:50|390.46|388.06|390.46|388.06|390.95|388.55|390.22|387.82|0
1653660480000|2022-05-27 14:08:00|390.95|388.55|391.19|388.79|391.19|388.79|390.95|388.55|0
1653660490000|2022-05-27 14:08:10|390.95|388.55|392.05|389.65|392.05|389.65|390.95|388.55|0
1653660500000|2022-05-27 14:08:20|391.68|389.28|391.92|389.52|392.16|389.76|391.68|389.28|0
1653660510000|2022-05-27 14:08:30|391.43|389.03|390.46|388.06|391.92|389.52|390.46|388.06|0
1653660520000|2022-05-27 14:08:40|389.98|387.58|389.13|386.73|389.98|387.58|389.13|386.73|0
1653660530000|2022-05-27 14:08:50|389.25|386.85|389.49|387.09|389.98|387.58|389.25|386.85|0
1653660540000|2022-05-27 14:09:00|388.04|385.64|388.04|385.64|388.28|385.88|388.04|385.64|0
1653660550000|2022-05-27 14:09:10|388.28|385.88|388.04|385.64|388.52|386.12|388.04|385.64|0
1653660560000|2022-05-27 14:09:20|388.28|385.88|388.41|386.01|388.77|386.37|388.28|385.88|0
1653660570000|2022-05-27 14:09:30|388.77|386.37|388.52|386.12|388.77|386.37|388.41|386.01|0
1653660580000|2022-05-27 14:09:40|388.28|385.88|388.28|385.88|388.52|386.12|388.28|385.88|0
1653660590000|2022-05-27 14:09:50|388.16|385.76|388.52|386.12|388.52|386.12|388.16|385.76|0
1653660600000|2022-05-27 14:10:00|387.55|385.15|388.28|385.88|389.01|386.61|387.55|385.15|0
1653660610000|2022-05-27 14:10:10|388.04|385.64|387.31|384.91|388.04|385.64|387.31|384.91|0
1653660620000|2022-05-27 14:10:20|387.55|385.15|386.58|384.18|387.55|385.15|386.58|384.18|0
1653660630000|2022-05-27 14:10:30|386.34|383.94|386.1|383.7|386.34|383.94|385.86|383.46|0
1653660640000|2022-05-27 14:10:40|387.8|385.4|388.28|385.88|388.52|386.12|387.8|385.4|0
1653660650000|2022-05-27 14:10:50|387.8|385.4|387.07|384.67|387.8|385.4|387.07|384.67|0
1653660660000|2022-05-27 14:11:00|386.95|384.55|387.55|385.15|387.55|385.15|386.95|384.55|0
1653660670000|2022-05-27 14:11:10|387.07|384.67|387.07|384.67|387.31|384.91|387.07|384.67|0
1653660680000|2022-05-27 14:11:20|387.31|384.91|387.55|385.15|387.55|385.15|387.31|384.91|0
1653660690000|2022-05-27 14:11:30|387.07|384.67|387.55|385.15|387.55|385.15|387.07|384.67|0
1653660700000|2022-05-27 14:11:40|387.07|384.67|386.34|383.94|387.07|384.67|386.34|383.94|0
1653660710000|2022-05-27 14:11:50|384.89|382.49|384.64|382.24|384.89|382.49|384.16|381.76|0
1653660720000|2022-05-27 14:12:00|385.37|382.97|386.58|384.18|386.58|384.18|385.37|382.97|0
1653660730000|2022-05-27 14:12:10|386.34|383.94|385.86|383.46|386.34|383.94|385.86|383.46|0
1653660740000|2022-05-27 14:12:20|387.07|384.67|386.1|383.7|387.31|384.91|386.1|383.7|0
1653660750000|2022-05-27 14:12:30|386.58|384.18|386.58|384.18|386.58|384.18|386.58|384.18|0
1653660760000|2022-05-27 14:12:40|386.34|383.94|385.86|383.46|386.34|383.94|385.86|383.46|0
1653660770000|2022-05-27 14:12:50|385.13|382.73|386.83|384.43|386.83|384.43|385.13|382.73|0
1653660780000|2022-05-27 14:13:00|387.55|385.15|387.31|384.91|387.55|385.15|387.31|384.91|0
1653660790000|2022-05-27 14:13:10|387.55|385.15|387.55|385.15|387.55|385.15|387.31|384.91|0
1653660800000|2022-05-27 14:13:20|387.07|384.67|387.31|384.91|387.31|384.91|387.07|384.67|0
1653660810000|2022-05-27 14:13:30|387.19|384.79|387.55|385.15|387.55|385.15|387.07|384.67|0
1653660820000|2022-05-27 14:13:40|387.31|384.91|387.07|384.67|387.31|384.91|387.07|384.67|0
1653660830000|2022-05-27 14:13:50|386.95|384.55|387.31|384.91|387.31|384.91|386.95|384.55|0
1653660840000|2022-05-27 14:14:00|387.55|385.15|387.07|384.67|387.55|385.15|387.07|384.67|0
1653660850000|2022-05-27 14:14:10|386.58|384.18|385.37|382.97|386.58|384.18|385.37|382.97|0
1653660860000|2022-05-27 14:14:20|386.1|383.7|385.86|383.46|386.1|383.7|385.37|382.97|0
1653660870000|2022-05-27 14:14:30|386.1|383.7|384.16|381.76|386.1|383.7|384.16|381.76|0
1653660880000|2022-05-27 14:14:40|385.13|382.73|384.89|382.49|385.37|382.97|384.89|382.49|0
1653660890000|2022-05-27 14:14:50|385.61|383.21|385.13|382.73|385.61|383.21|385.13|382.73|0
1653660900000|2022-05-27 14:15:00|385.37|382.97|384.16|381.76|385.37|382.97|384.16|381.76|0
1653660910000|2022-05-27 14:15:10|384.64|382.24|384.29|381.89|385.37|382.97|384.29|381.89|0
1653660920000|2022-05-27 14:15:20|384.4|382|384.4|382|384.4|382|384.04|381.64|0
1653660930000|2022-05-27 14:15:30|384.64|382.24|384.89|382.49|385.13|382.73|384.64|382.24|0
1653660940000|2022-05-27 14:15:40|384.64|382.24|384.16|381.76|384.64|382.24|384.16|381.76|0
1653660950000|2022-05-27 14:15:50|385.13|382.73|384.4|382|385.13|382.73|384.4|382|0
1653660960000|2022-05-27 14:16:00|384.16|381.76|383.19|380.79|384.16|381.76|383.19|380.79|0
1653660970000|2022-05-27 14:16:10|383.43|381.03|382.22|379.82|383.43|381.03|381.98|379.58|0
1653660980000|2022-05-27 14:16:20|381.98|379.58|382.71|380.31|382.95|380.55|381.98|379.58|0
1653660990000|2022-05-27 14:16:30|383.19|380.79|383.92|381.52|383.92|381.52|383.19|380.79|0
1653661000000|2022-05-27 14:16:40|384.04|381.64|383.92|381.52|384.04|381.64|383.92|381.52|0
1653661010000|2022-05-27 14:16:50|384.16|381.76|384.77|382.37|384.77|382.37|383.92|381.52|0
1653661020000|2022-05-27 14:17:00|384.64|382.24|384.4|382|384.64|382.24|384.16|381.76|0
1653661030000|2022-05-27 14:17:10|384.64|382.24|384.64|382.24|384.64|382.24|384.4|382|0
1653661040000|2022-05-27 14:17:20|384.16|381.76|384.16|381.76|384.16|381.76|383.92|381.52|0
1653661050000|2022-05-27 14:17:30|383.92|381.52|383.92|381.52|384.4|382|383.92|381.52|0
1653661060000|2022-05-27 14:17:40|383.68|381.28|382.95|380.55|383.68|381.28|382.47|380.07|0
1653661070000|2022-05-27 14:17:50|383.19|380.79|383.52|381.12|383.52|381.12|383.07|380.67|0
1653661080000|2022-05-27 14:18:00|383.76|381.36|384.24|381.84|384.24|381.84|383.76|381.36|0
1653661090000|2022-05-27 14:18:10|384.49|382.09|385.46|383.06|385.46|383.06|384.49|382.09|0
1653661100000|2022-05-27 14:18:20|384.49|382.09|384.97|382.57|384.97|382.57|384.24|381.84|0
1653661110000|2022-05-27 14:18:30|384.73|382.33|384.73|382.33|384.73|382.33|384.49|382.09|0
1653661120000|2022-05-27 14:18:40|384.24|381.84|382.79|380.39|384.24|381.84|382.79|380.39|0
1653661130000|2022-05-27 14:18:50|382.67|380.27|382.79|380.39|382.79|380.39|382.55|380.15|0
1653661140000|2022-05-27 14:19:00|382.55|380.15|383.03|380.63|383.27|380.87|382.55|380.15|0
1653661150000|2022-05-27 14:19:10|383.52|381.12|383.27|380.87|383.52|381.12|383.27|380.87|0
1653661160000|2022-05-27 14:19:20|383.76|381.36|384.61|382.21|384.61|382.21|383.76|381.36|0
1653661170000|2022-05-27 14:19:30|384.73|382.33|384|381.6|384.73|382.33|384|381.6|0
1653661180000|2022-05-27 14:19:40|383.76|381.36|383.27|380.87|384|381.6|383.27|380.87|0
1653661190000|2022-05-27 14:19:50|382.79|380.39|382.55|380.15|383.03|380.63|382.55|380.15|0
1653661200000|2022-05-27 14:20:00|383.03|380.63|382.55|380.15|383.03|380.63|382.55|380.15|0
1653661210000|2022-05-27 14:20:10|382.3|379.9|382.55|380.15|382.55|380.15|382.3|379.9|0
1653661220000|2022-05-27 14:20:20|382.3|379.9|383.03|380.63|383.03|380.63|382.3|379.9|0
1653661230000|2022-05-27 14:20:30|382.55|380.15|382.06|379.66|382.79|380.39|382.06|379.66|0
1653661240000|2022-05-27 14:20:40|382.55|380.15|381.58|379.18|382.55|380.15|381.58|379.18|0
1653661250000|2022-05-27 14:20:50|381.82|379.42|381.82|379.42|381.82|379.42|381.58|379.18|0
1653661260000|2022-05-27 14:21:00|381.7|379.3|382.06|379.66|382.06|379.66|381.58|379.18|0
1653661270000|2022-05-27 14:21:10|381.58|379.18|382.06|379.66|382.06|379.66|381.58|379.18|0
1653661280000|2022-05-27 14:21:20|382.3|379.9|382.3|379.9|382.54|380.14|382.06|379.66|0
1653661290000|2022-05-27 14:21:30|382.19|379.79|380.85|378.45|382.19|379.79|380.85|378.45|0
1653661300000|2022-05-27 14:21:40|381.09|378.69|380.85|378.45|381.33|378.93|380.85|378.45|0
1653661310000|2022-05-27 14:21:50|380.61|378.21|380.85|378.45|380.97|378.57|380.61|378.21|0
1653661320000|2022-05-27 14:22:00|381.33|378.93|381.33|378.93|381.33|378.93|380.61|378.21|0
1653661330000|2022-05-27 14:22:10|380.97|378.57|380.73|378.33|380.97|378.57|380.73|378.33|0
1653661340000|2022-05-27 14:22:20|380.85|378.45|382.06|379.66|382.3|379.9|380.85|378.45|0
1653661350000|2022-05-27 14:22:30|382.3|379.9|380.61|378.21|382.3|379.9|380.61|378.21|0
1653661360000|2022-05-27 14:22:40|380.36|377.96|380.36|377.96|380.36|377.96|380.12|377.72|0
1653661370000|2022-05-27 14:22:50|380.12|377.72|379.15|376.75|380.12|377.72|379.15|376.75|0
1653661380000|2022-05-27 14:23:00|379.64|377.24|380.12|377.72|380.12|377.72|379.64|377.24|0
1653661390000|2022-05-27 14:23:10|379.64|377.24|378.91|376.51|379.64|377.24|378.91|376.51|0
1653661400000|2022-05-27 14:23:20|379.15|376.75|378.67|376.27|379.15|376.75|378.67|376.27|0
1653661410000|2022-05-27 14:23:30|378.43|376.03|378.67|376.27|378.67|376.27|378.19|375.79|0
1653661420000|2022-05-27 14:23:40|378.43|376.03|379.15|376.75|379.15|376.75|378.43|376.03|0
1653661430000|2022-05-27 14:23:50|378.67|376.27|378.19|375.79|378.67|376.27|378.19|375.79|0
1653661440000|2022-05-27 14:24:00|377.7|375.3|377.94|375.54|378.19|375.79|377.7|375.3|0
1653661450000|2022-05-27 14:24:10|378.67|376.27|379.88|377.48|379.88|377.48|378.67|376.27|0
1653661460000|2022-05-27 14:24:20|379.64|377.24|379.4|377|380.12|377.72|379.4|377|0
1653661470000|2022-05-27 14:24:30|379.88|377.48|379.64|377.24|379.88|377.48|379.64|377.24|0
1653661480000|2022-05-27 14:24:40|380.12|377.72|379.88|377.48|380.12|377.72|379.64|377.24|0
1653661490000|2022-05-27 14:24:50|380.12|377.72|379.88|377.48|380.12|377.72|379.64|377.24|0
1653661500000|2022-05-27 14:25:00|380.12|377.72|379.88|377.48|380.12|377.72|379.64|377.24|0
1653661510000|2022-05-27 14:25:10|380.12|377.72|379.88|377.48|380.85|378.45|379.88|377.48|0
1653661520000|2022-05-27 14:25:20|379.64|377.24|380.36|377.96|380.36|377.96|379.64|377.24|0
1653661530000|2022-05-27 14:25:30|380.61|378.21|382.3|379.9|382.79|380.39|380.61|378.21|0
1653661540000|2022-05-27 14:25:40|382.79|380.39|381.82|379.42|382.79|380.39|381.82|379.42|0
1653661550000|2022-05-27 14:25:50|382.06|379.66|382.06|379.66|382.3|379.9|382.06|379.66|0
1653661560000|2022-05-27 14:26:00|381.57|379.17|382.54|380.14|382.54|380.14|381.57|379.17|0
1653661570000|2022-05-27 14:26:10|382.3|379.9|382.3|379.9|382.54|380.14|382.3|379.9|0
1653661580000|2022-05-27 14:26:20|382.06|379.66|382.3|379.9|382.54|380.14|382.06|379.66|0
1653661590000|2022-05-27 14:26:30|382.06|379.66|382.06|379.66|382.54|380.14|381.82|379.42|0
1653661600000|2022-05-27 14:26:40|382.3|379.9|382.3|379.9|382.54|380.14|382.06|379.66|0
1653661610000|2022-05-27 14:26:50|382.43|380.03|382.54|380.14|382.54|380.14|382.3|379.9|0
1653661620000|2022-05-27 14:27:00|382.06|379.66|382.3|379.9|382.3|379.9|381.82|379.42|0
1653661630000|2022-05-27 14:27:10|382.06|379.66|382.3|379.9|382.3|379.9|382.06|379.66|0
1653661640000|2022-05-27 14:27:20|381.82|379.42|381.57|379.17|381.82|379.42|381.57|379.17|0
1653661650000|2022-05-27 14:27:30|382.06|379.66|382.06|379.66|382.06|379.66|382.06|379.66|0
1653661660000|2022-05-27 14:27:40|381.82|379.42|382.06|379.66|382.06|379.66|381.57|379.17|0
1653661670000|2022-05-27 14:27:50|381.82|379.42|382.06|379.66|382.06|379.66|381.57|379.17|0
1653661680000|2022-05-27 14:28:00|382.3|379.9|381.82|379.42|382.79|380.39|381.82|379.42|0
1653661690000|2022-05-27 14:28:10|382.06|379.66|382.06|379.66|382.3|379.9|381.82|379.42|0
1653661700000|2022-05-27 14:28:20|382.3|379.9|382.3|379.9|382.3|379.9|382.06|379.66|0
1653661710000|2022-05-27 14:28:30|382.54|380.14|382.3|379.9|382.54|380.14|382.3|379.9|0
1653661720000|2022-05-27 14:28:40|382.54|380.14|382.3|379.9|382.79|380.39|382.06|379.66|0
1653661730000|2022-05-27 14:28:50|381.82|379.42|381.82|379.42|382.06|379.66|381.82|379.42|0
1653661740000|2022-05-27 14:29:00|382.06|379.66|383.27|380.87|383.27|380.87|382.06|379.66|0
1653661750000|2022-05-27 14:29:10|383.03|380.63|383.03|380.63|383.03|380.63|382.54|380.14|0
1653661760000|2022-05-27 14:29:20|383.27|380.87|383.51|381.11|383.76|381.36|383.27|380.87|0
1653661770000|2022-05-27 14:29:30|383.76|381.36|383.15|380.75|383.76|381.36|383.15|380.75|0
1653661780000|2022-05-27 14:29:40|383.27|380.87|384|381.6|384.48|382.08|383.27|380.87|0
1653661790000|2022-05-27 14:29:50|383.64|381.24|384|381.6|384.48|382.08|383.64|381.24|0
1653661800000|2022-05-27 14:30:00|382.54|380.14|383.51|381.11|383.51|381.11|382.54|380.14|0
1653661810000|2022-05-27 14:30:10|383.76|381.36|382.3|379.9|383.76|381.36|382.3|379.9|0
1653661820000|2022-05-27 14:30:20|382.06|379.66|382.54|380.14|382.54|380.14|382.06|379.66|0
1653661830000|2022-05-27 14:30:30|382.3|379.9|381.57|379.17|382.3|379.9|381.57|379.17|0
1653661840000|2022-05-27 14:30:40|381.33|378.93|381.82|379.42|381.82|379.42|381.33|378.93|0
1653661850000|2022-05-27 14:30:50|382.06|379.66|381.33|378.93|382.06|379.66|381.33|378.93|0
1653661860000|2022-05-27 14:31:00|381.82|379.42|382.43|380.03|382.43|380.03|381.82|379.42|0
1653661870000|2022-05-27 14:31:10|381.57|379.17|381.33|378.93|381.57|379.17|381.33|378.93|0
1653661880000|2022-05-27 14:31:20|381.57|379.17|381.33|378.93|381.82|379.42|381.33|378.93|0
1653661890000|2022-05-27 14:31:30|381.82|379.42|381.57|379.17|381.82|379.42|381.33|378.93|0
1653661900000|2022-05-27 14:31:40|381.82|379.42|381.57|379.17|381.82|379.42|381.33|378.93|0
1653661910000|2022-05-27 14:31:50|381.33|378.93|381.57|379.17|381.57|379.17|381.33|378.93|0
1653661920000|2022-05-27 14:32:00|381.09|378.69|381.33|378.93|381.82|379.42|381.09|378.69|0
1653661930000|2022-05-27 14:32:10|380.85|378.45|381.33|378.93|381.33|378.93|380.85|378.45|0
1653661940000|2022-05-27 14:32:20|380.85|378.45|381.57|379.17|381.57|379.17|380.85|378.45|0
1653661950000|2022-05-27 14:32:30|381.33|378.93|380.85|378.45|381.33|378.93|380.85|378.45|0
1653661960000|2022-05-27 14:32:40|380.6|378.2|380.85|378.45|380.85|378.45|380.6|378.2|0
1653661970000|2022-05-27 14:32:50|380.6|378.2|380.85|378.45|380.85|378.45|380.12|377.72|0
1653661980000|2022-05-27 14:33:00|381.09|378.69|381.57|379.17|381.82|379.42|381.09|378.69|0
1653661990000|2022-05-27 14:33:10|382.06|379.66|381.57|379.17|382.43|380.03|381.57|379.17|0
1653662000000|2022-05-27 14:33:20|382.06|379.66|381.57|379.17|382.06|379.66|381.33|378.93|0
1653662010000|2022-05-27 14:33:30|382.06|379.66|382.3|379.9|382.78|380.38|382.06|379.66|0
1653662020000|2022-05-27 14:33:40|382.78|380.38|382.3|379.9|382.78|380.38|382.3|379.9|0
1653662030000|2022-05-27 14:33:50|381.82|379.42|381.33|378.93|381.82|379.42|381.33|378.93|0
1653662040000|2022-05-27 14:34:00|381.82|379.42|381.57|379.17|382.06|379.66|381.57|379.17|0
1653662050000|2022-05-27 14:34:10|381.82|379.42|382.3|379.9|382.3|379.9|381.33|378.93|0
1653662060000|2022-05-27 14:34:20|382.54|380.14|381.82|379.42|382.54|380.14|381.82|379.42|0
1653662070000|2022-05-27 14:34:30|381.81|379.41|382.06|379.66|382.54|380.14|381.81|379.41|0
1653662080000|2022-05-27 14:34:40|382.3|379.9|383.27|380.87|383.27|380.87|382.3|379.9|0
1653662090000|2022-05-27 14:34:50|382.91|380.51|382.78|380.38|382.91|380.51|382.78|380.38|0
1653662100000|2022-05-27 14:35:00|383.27|380.87|383.03|380.63|383.27|380.87|383.03|380.63|0
1653662110000|2022-05-27 14:35:10|382.54|380.14|382.06|379.66|382.78|380.38|382.06|379.66|0
1653662120000|2022-05-27 14:35:20|381.81|379.41|381.33|378.93|382.06|379.66|381.33|378.93|0
1653662130000|2022-05-27 14:35:30|381.57|379.17|381.57|379.17|382.06|379.66|381.57|379.17|0
1653662140000|2022-05-27 14:35:40|381.81|379.41|381.33|378.93|381.81|379.41|381.09|378.69|0
1653662150000|2022-05-27 14:35:50|381.09|378.69|381.33|378.93|381.33|378.93|380.85|378.45|0
1653662160000|2022-05-27 14:36:00|381.09|378.69|380.6|378.2|381.09|378.69|380.6|378.2|0
1653662170000|2022-05-27 14:36:10|380.85|378.45|380.6|378.2|380.85|378.45|380.49|378.09|0
1653662180000|2022-05-27 14:36:20|380.36|377.96|381.09|378.69|381.09|378.69|380.36|377.96|0
1653662190000|2022-05-27 14:36:30|381.57|379.17|381.46|379.06|381.57|379.17|381.09|378.69|0
1653662200000|2022-05-27 14:36:40|381.09|378.69|381.33|378.93|381.33|378.93|381.09|378.69|0
1653662210000|2022-05-27 14:36:50|381.57|379.17|381.57|379.17|381.57|379.17|381.33|378.93|0
1653662220000|2022-05-27 14:37:00|381.33|378.93|381.33|378.93|381.57|379.17|381.33|378.93|0
1653662230000|2022-05-27 14:37:10|381.81|379.41|381.57|379.17|381.81|379.41|381.09|378.69|0
1653662240000|2022-05-27 14:37:20|381.81|379.41|382.78|380.38|382.78|380.38|381.81|379.41|0
1653662250000|2022-05-27 14:37:30|382.54|380.14|383.03|380.63|383.03|380.63|382.54|380.14|0
1653662260000|2022-05-27 14:37:40|382.3|379.9|381.33|378.93|382.3|379.9|381.33|378.93|0
1653662270000|2022-05-27 14:37:50|381.57|379.17|381.33|378.93|381.57|379.17|381.33|378.93|0
1653662280000|2022-05-27 14:38:00|381.09|378.69|381.33|378.93|381.57|379.17|381.09|378.69|0
1653662290000|2022-05-27 14:38:10|381.81|379.41|381.33|378.93|381.81|379.41|381.09|378.69|0
1653662300000|2022-05-27 14:38:20|381.57|379.17|381.57|379.17|381.81|379.41|381.57|379.17|0
1653662310000|2022-05-27 14:38:30|381.81|379.41|381.33|378.93|381.81|379.41|381.33|378.93|0
1653662320000|2022-05-27 14:38:40|381.57|379.17|381.57|379.17|381.57|379.17|381.33|378.93|0
1653662330000|2022-05-27 14:38:50|382.3|379.9|381.81|379.41|382.3|379.9|381.81|379.41|0
1653662340000|2022-05-27 14:39:00|382.06|379.66|382.78|380.38|382.78|380.38|382.06|379.66|0
1653662350000|2022-05-27 14:39:10|382.91|380.51|383.51|381.11|383.51|381.11|382.91|380.51|0
1653662360000|2022-05-27 14:39:20|383.03|380.63|384.24|381.84|384.24|381.84|383.03|380.63|0
1653662370000|2022-05-27 14:39:30|383.75|381.35|383.03|380.63|383.75|381.35|383.03|380.63|0
1653662380000|2022-05-27 14:39:40|383.27|380.87|383.27|380.87|383.51|381.11|383.27|380.87|0
1653662390000|2022-05-27 14:39:50|383.03|380.63|384|381.6|384|381.6|383.03|380.63|0
1653662400000|2022-05-27 14:40:00|383.27|380.87|383.75|381.35|383.75|381.35|383.27|380.87|0
1653662410000|2022-05-27 14:40:10|383.51|381.11|384.24|381.84|384.24|381.84|383.51|381.11|0
1653662420000|2022-05-27 14:40:20|384.48|382.08|384.97|382.57|384.97|382.57|384.48|382.08|0
1653662430000|2022-05-27 14:40:30|385.21|382.81|385.21|382.81|385.69|383.29|384.72|382.32|0
1653662440000|2022-05-27 14:40:40|385.33|382.93|385.69|383.29|385.69|383.29|385.21|382.81|0
1653662450000|2022-05-27 14:40:50|385.94|383.54|386.18|383.78|386.18|383.78|385.45|383.05|0
1653662460000|2022-05-27 14:41:00|385.69|383.29|386.42|384.02|386.42|384.02|385.69|383.29|0
1653662470000|2022-05-27 14:41:10|386.18|383.78|386.18|383.78|386.18|383.78|386.06|383.66|0
1653662480000|2022-05-27 14:41:20|385.69|383.29|385.69|383.29|385.69|383.29|384.97|382.57|0
1653662490000|2022-05-27 14:41:30|385.45|383.05|386.18|383.78|386.18|383.78|385.21|382.81|0
1653662500000|2022-05-27 14:41:40|385.94|383.54|385.69|383.29|386.18|383.78|385.69|383.29|0
1653662510000|2022-05-27 14:41:50|385.45|383.05|385.21|382.81|385.69|383.29|385.21|382.81|0
1653662520000|2022-05-27 14:42:00|384.97|382.57|385.21|382.81|385.21|382.81|384.72|382.32|0
1653662530000|2022-05-27 14:42:10|384.97|382.57|384.72|382.32|384.97|382.57|384.48|382.08|0
1653662540000|2022-05-27 14:42:20|384.97|382.57|385.21|382.81|385.21|382.81|384.72|382.32|0
1653662550000|2022-05-27 14:42:30|385.45|383.05|385.69|383.29|385.69|383.29|385.45|383.05|0
1653662560000|2022-05-27 14:42:40|385.94|383.54|385.69|383.29|385.94|383.54|385.69|383.29|0
1653662570000|2022-05-27 14:42:50|385.45|383.05|386.18|383.78|386.18|383.78|385.21|382.81|0
1653662580000|2022-05-27 14:43:00|386.42|384.02|386.66|384.26|386.66|384.26|386.18|383.78|0
1653662590000|2022-05-27 14:43:10|386.91|384.51|387.39|384.99|387.64|385.24|386.91|384.51|0
1653662600000|2022-05-27 14:43:20|387.15|384.75|388.36|385.96|388.36|385.96|387.15|384.75|0
1653662610000|2022-05-27 14:43:30|388.12|385.72|387.15|384.75|388.12|385.72|387.15|384.75|0
1653662620000|2022-05-27 14:43:40|387.64|385.24|386.91|384.51|387.64|385.24|386.91|384.51|0
1653662630000|2022-05-27 14:43:50|386.42|384.02|385.69|383.29|386.42|384.02|385.69|383.29|0
1653662640000|2022-05-27 14:44:00|385.21|382.81|386.18|383.78|386.18|383.78|384.97|382.57|0
1653662650000|2022-05-27 14:44:10|385.94|383.54|385.21|382.81|385.94|383.54|385.21|382.81|0
1653662660000|2022-05-27 14:44:20|385.58|383.18|386.07|383.67|386.07|383.67|385.58|383.18|0
1653662670000|2022-05-27 14:44:30|386.31|383.91|385.58|383.18|386.31|383.91|385.58|383.18|0
1653662680000|2022-05-27 14:44:40|386.31|383.91|386.44|384.04|386.55|384.15|386.31|383.91|0
1653662690000|2022-05-27 14:44:50|386.31|383.91|385.83|383.43|386.31|383.91|385.83|383.43|0
1653662700000|2022-05-27 14:45:00|386.07|383.67|386.31|383.91|386.31|383.91|385.83|383.43|0
1653662710000|2022-05-27 14:45:10|385.83|383.43|386.55|384.15|386.55|384.15|385.83|383.43|0
1653662720000|2022-05-27 14:45:20|386.8|384.4|386.55|384.15|386.8|384.4|386.31|383.91|0
1653662730000|2022-05-27 14:45:30|386.31|383.91|386.55|384.15|386.55|384.15|386.31|383.91|0
1653662740000|2022-05-27 14:45:40|386.31|383.91|386.8|384.4|386.8|384.4|386.31|383.91|0
1653662750000|2022-05-27 14:45:50|387.52|385.12|387.77|385.37|387.77|385.37|387.28|384.88|0
1653662760000|2022-05-27 14:46:00|388.01|385.61|387.52|385.12|388.01|385.61|387.28|384.88|0
1653662770000|2022-05-27 14:46:10|387.28|384.88|387.28|384.88|387.77|385.37|387.28|384.88|0
1653662780000|2022-05-27 14:46:20|387.77|385.37|388.01|385.61|388.49|386.09|387.77|385.37|0
1653662790000|2022-05-27 14:46:30|388.74|386.34|389.46|387.06|389.46|387.06|388.74|386.34|0
1653662800000|2022-05-27 14:46:40|389.22|386.82|389.46|387.06|389.46|387.06|389.22|386.82|0
1653662810000|2022-05-27 14:46:50|389.22|386.82|389.46|387.06|389.46|387.06|389.22|386.82|0
1653662820000|2022-05-27 14:47:00|389.71|387.31|389.22|386.82|389.71|387.31|389.22|386.82|0
1653662830000|2022-05-27 14:47:10|388.98|386.58|389.22|386.82|389.22|386.82|388.98|386.58|0
1653662840000|2022-05-27 14:47:20|388.98|386.58|389.22|386.82|389.22|386.82|388.74|386.34|0
1653662850000|2022-05-27 14:47:30|388.98|386.58|389.46|387.06|389.46|387.06|388.98|386.58|0
1653662860000|2022-05-27 14:47:40|389.22|386.82|388.25|385.85|389.22|386.82|388.25|385.85|0
1653662870000|2022-05-27 14:47:50|387.77|385.37|387.77|385.37|388.01|385.61|387.77|385.37|0
1653662880000|2022-05-27 14:48:00|387.28|384.88|386.07|383.67|387.28|384.88|386.07|383.67|0
1653662890000|2022-05-27 14:48:10|385.83|383.43|385.83|383.43|386.31|383.91|385.83|383.43|0
1653662900000|2022-05-27 14:48:20|385.58|383.18|385.83|383.43|385.83|383.43|385.58|383.18|0
1653662910000|2022-05-27 14:48:30|385.58|383.18|385.83|383.43|385.83|383.43|385.58|383.18|0
1653662920000|2022-05-27 14:48:40|385.58|383.18|385.58|383.18|385.58|383.18|385.58|383.18|0
1653662930000|2022-05-27 14:48:50|386.07|383.67|385.58|383.18|386.07|383.67|385.34|382.94|0
1653662940000|2022-05-27 14:49:00|385.1|382.7|385.1|382.7|385.1|382.7|385.1|382.7|0
1653662950000|2022-05-27 14:49:10|384.86|382.46|385.58|383.18|385.58|383.18|384.86|382.46|0
1653662960000|2022-05-27 14:49:20|385.34|382.94|385.58|383.18|385.58|383.18|385.1|382.7|0
1653662970000|2022-05-27 14:49:30|385.1|382.7|384.86|382.46|385.34|382.94|384.86|382.46|0
1653662980000|2022-05-27 14:49:40|384.61|382.21|384.86|382.46|384.86|382.46|384.61|382.21|0
1653662990000|2022-05-27 14:49:50|385.1|382.7|385.1|382.7|385.34|382.94|385.1|382.7|0
1653663000000|2022-05-27 14:50:00|384.61|382.21|384.37|381.97|384.86|382.46|384.37|381.97|0
1653663010000|2022-05-27 14:50:10|384.13|381.73|385.1|382.7|385.1|382.7|384.13|381.73|0
1653663020000|2022-05-27 14:50:20|385.34|382.94|384.86|382.46|385.34|382.94|384.61|382.21|0
1653663030000|2022-05-27 14:50:30|385.1|382.7|384.61|382.21|385.1|382.7|384.13|381.73|0
1653663040000|2022-05-27 14:50:40|384.37|381.97|384.37|381.97|384.37|381.97|384.13|381.73|0
1653663050000|2022-05-27 14:50:50|384.13|381.73|383.89|381.49|384.13|381.73|383.89|381.49|0
1653663060000|2022-05-27 14:51:00|384.13|381.73|384.37|381.97|384.61|382.21|384.13|381.73|0
1653663070000|2022-05-27 14:51:10|384.61|382.21|384.13|381.73|384.61|382.21|384.13|381.73|0
1653663080000|2022-05-27 14:51:20|384.61|382.21|385.34|382.94|385.34|382.94|384.61|382.21|0
1653663090000|2022-05-27 14:51:30|385.1|382.7|385.34|382.94|385.34|382.94|385.1|382.7|0
1653663100000|2022-05-27 14:51:40|385.83|383.43|385.83|383.43|386.31|383.91|385.83|383.43|0
1653663110000|2022-05-27 14:51:50|385.1|382.7|384.86|382.46|385.58|383.18|384.86|382.46|0
1653663120000|2022-05-27 14:52:00|384.61|382.21|384.37|381.97|384.61|382.21|384.37|381.97|0
1653663130000|2022-05-27 14:52:10|384.86|382.46|384.61|382.21|384.86|382.46|384.61|382.21|0
1653663140000|2022-05-27 14:52:20|384.86|382.46|385.95|383.55|385.95|383.55|384.86|382.46|0
1653663150000|2022-05-27 14:52:30|385.83|383.43|386.07|383.67|386.31|383.91|385.83|383.43|0
1653663160000|2022-05-27 14:52:40|385.83|383.43|386.55|384.15|386.55|384.15|385.83|383.43|0
1653663170000|2022-05-27 14:52:50|386.31|383.91|386.79|384.39|386.79|384.39|386.31|383.91|0
1653663180000|2022-05-27 14:53:00|387.04|384.64|386.44|384.04|387.04|384.64|386.44|384.04|0
1653663190000|2022-05-27 14:53:10|386.31|383.91|385.58|383.18|386.31|383.91|385.58|383.18|0
1653663200000|2022-05-27 14:53:20|386.07|383.67|385.58|383.18|386.07|383.67|385.58|383.18|0
1653663210000|2022-05-27 14:53:30|385.47|383.07|385.34|382.94|385.47|383.07|385.34|382.94|0
1653663220000|2022-05-27 14:53:40|385.1|382.7|385.82|383.42|385.82|383.42|384.61|382.21|0
1653663230000|2022-05-27 14:53:50|386.07|383.67|386.31|383.91|386.31|383.91|386.07|383.67|0
1653663240000|2022-05-27 14:54:00|386.07|383.67|386.79|384.39|386.79|384.39|386.07|383.67|0
1653663250000|2022-05-27 14:54:10|386.55|384.15|386.31|383.91|386.79|384.39|386.31|383.91|0
1653663260000|2022-05-27 14:54:20|386.07|383.67|386.79|384.39|387.04|384.64|386.07|383.67|0
1653663270000|2022-05-27 14:54:30|386.55|384.15|386.31|383.91|386.55|384.15|386.31|383.91|0
1653663280000|2022-05-27 14:54:40|386.07|383.67|385.58|383.18|386.07|383.67|385.34|382.94|0
1653663290000|2022-05-27 14:54:50|385.71|383.31|385.34|382.94|385.71|383.31|385.1|382.7|0
1653663300000|2022-05-27 14:55:00|385.1|382.7|384.86|382.46|385.1|382.7|384.86|382.46|0
1653663310000|2022-05-27 14:55:10|384.37|381.97|385.34|382.94|385.34|382.94|384.37|381.97|0
1653663320000|2022-05-27 14:55:20|385.1|382.7|385.34|382.94|385.58|383.18|385.1|382.7|0
1653663330000|2022-05-27 14:55:30|385.58|383.18|386.55|384.15|386.55|384.15|385.58|383.18|0
1653663340000|2022-05-27 14:55:40|386.31|383.91|386.07|383.67|386.55|384.15|386.07|383.67|0
1653663350000|2022-05-27 14:55:50|386.55|384.15|387.04|384.64|387.04|384.64|386.31|383.91|0
1653663360000|2022-05-27 14:56:00|386.79|384.39|387.52|385.12|387.52|385.12|386.79|384.39|0
1653663370000|2022-05-27 14:56:10|387.89|385.49|387.76|385.36|388.01|385.61|387.76|385.36|0
1653663380000|2022-05-27 14:56:20|388.01|385.61|388.01|385.61|388.25|385.85|387.76|385.36|0
1653663390000|2022-05-27 14:56:30|388.49|386.09|388.01|385.61|388.49|386.09|388.01|385.61|0
1653663400000|2022-05-27 14:56:40|388.25|385.85|388.73|386.33|388.73|386.33|388.25|385.85|0
1653663410000|2022-05-27 14:56:50|388.98|386.58|388.98|386.58|388.98|386.58|388.25|385.85|0
1653663420000|2022-05-27 14:57:00|389.22|386.82|389.46|387.06|389.46|387.06|388.98|386.58|0
1653663430000|2022-05-27 14:57:10|389.59|387.19|389.22|386.82|389.59|387.19|389.22|386.82|0
1653663440000|2022-05-27 14:57:20|388.73|386.33|388.01|385.61|388.73|386.33|388.01|385.61|0
1653663450000|2022-05-27 14:57:30|387.76|385.36|387.76|385.36|387.76|385.36|387.52|385.12|0
1653663460000|2022-05-27 14:57:40|388.01|385.61|387.76|385.36|388.01|385.61|387.28|384.88|0
1653663470000|2022-05-27 14:57:50|387.52|385.12|387.76|385.36|387.76|385.36|387.52|385.12|0
1653663480000|2022-05-27 14:58:00|388.01|385.61|388.49|386.09|388.49|386.09|388.01|385.61|0
1653663490000|2022-05-27 14:58:10|389.46|387.06|389.46|387.06|389.46|387.06|388.98|386.58|0
1653663500000|2022-05-27 14:58:20|389.22|386.82|389.7|387.3|389.7|387.3|389.22|386.82|0
1653663510000|2022-05-27 14:58:30|390.43|388.03|389.95|387.55|390.68|388.28|389.95|387.55|0
1653663520000|2022-05-27 14:58:40|390.19|387.79|390.43|388.03|390.43|388.03|390.19|387.79|0
1653663530000|2022-05-27 14:58:50|390.68|388.28|390.92|388.52|391.16|388.76|390.68|388.28|0
1653663540000|2022-05-27 14:59:00|390.43|388.03|391.16|388.76|391.16|388.76|390.43|388.03|0
1653663550000|2022-05-27 14:59:10|390.92|388.52|391.4|389|391.4|389|390.92|388.52|0
1653663560000|2022-05-27 14:59:20|391.16|388.76|391.65|389.25|391.65|389.25|390.92|388.52|0
1653663570000|2022-05-27 14:59:30|391.4|389|391.16|388.76|391.4|389|390.92|388.52|0
1653663580000|2022-05-27 14:59:40|390.92|388.52|391.16|388.76|391.16|388.76|390.68|388.28|0
1653663590000|2022-05-27 14:59:50|390.92|388.52|390.92|388.52|391.16|388.76|390.92|388.52|0
1653663600000|2022-05-27 15:00:00|390.43|388.03|389.22|386.82|390.43|388.03|389.22|386.82|0
1653663610000|2022-05-27 15:00:10|388.98|386.58|389.46|387.06|389.46|387.06|388.98|386.58|0
1653663620000|2022-05-27 15:00:20|389.22|386.82|390.19|387.79|390.19|387.79|389.22|386.82|0
1653663630000|2022-05-27 15:00:30|389.95|387.55|390.19|387.79|390.19|387.79|389.95|387.55|0
1653663640000|2022-05-27 15:00:40|390.43|388.03|390.67|388.27|390.67|388.27|390.43|388.03|0
1653663650000|2022-05-27 15:00:50|390.92|388.52|390.43|388.03|391.16|388.76|390.43|388.03|0
1653663660000|2022-05-27 15:01:00|390.67|388.27|389.95|387.55|390.67|388.27|389.95|387.55|0
1653663670000|2022-05-27 15:01:10|390.19|387.79|390.67|388.27|390.67|388.27|390.19|387.79|0
1653663680000|2022-05-27 15:01:20|390.43|388.03|390.92|388.52|390.92|388.52|390.43|388.03|0
1653663690000|2022-05-27 15:01:30|391.16|388.76|392.37|389.97|392.37|389.97|391.04|388.64|0
1653663700000|2022-05-27 15:01:40|392.13|389.73|392.62|390.22|392.62|390.22|392.13|389.73|0
1653663710000|2022-05-27 15:01:50|392.37|389.97|392.37|389.97|392.62|390.22|392.37|389.97|0
1653663720000|2022-05-27 15:02:00|392.62|390.22|392.37|389.97|393.1|390.7|392.37|389.97|0
1653663730000|2022-05-27 15:02:10|392.13|389.73|392.62|390.22|393.1|390.7|392.13|389.73|0
1653663740000|2022-05-27 15:02:20|392.37|389.97|392.13|389.73|392.37|389.97|391.89|389.49|0
1653663750000|2022-05-27 15:02:30|393.1|390.7|393.1|390.7|393.1|390.7|392.62|390.22|0
1653663760000|2022-05-27 15:02:40|393.35|390.95|394.32|391.92|394.32|391.92|393.35|390.95|0
1653663770000|2022-05-27 15:02:50|394.2|391.8|394.56|392.16|394.56|392.16|393.83|391.43|0
1653663780000|2022-05-27 15:03:00|394.32|391.92|394.32|391.92|395.05|392.65|394.08|391.68|0
1653663790000|2022-05-27 15:03:10|394.08|391.68|393.35|390.95|394.08|391.68|393.35|390.95|0
1653663800000|2022-05-27 15:03:20|393.1|390.7|393.23|390.83|393.59|391.19|392.86|390.46|0
1653663810000|2022-05-27 15:03:30|393.59|391.19|393.35|390.95|393.83|391.43|393.35|390.95|0
1653663820000|2022-05-27 15:03:40|392.86|390.46|392.86|390.46|392.86|390.46|392.86|390.46|0
1653663830000|2022-05-27 15:03:50|392.62|390.22|391.4|389|392.62|390.22|391.4|389|0
1653663840000|2022-05-27 15:04:00|390.92|388.52|390.92|388.52|391.16|388.76|390.92|388.52|0
1653663850000|2022-05-27 15:04:10|390.67|388.27|391.16|388.76|391.16|388.76|390.67|388.27|0
1653663860000|2022-05-27 15:04:20|390.67|388.27|390.92|388.52|390.92|388.52|389.7|387.3|0
1653663870000|2022-05-27 15:04:30|391.16|388.76|391.16|388.76|391.16|388.76|390.67|388.27|0
1653663880000|2022-05-27 15:04:40|390.8|388.4|391.16|388.76|391.16|388.76|390.67|388.27|0
1653663890000|2022-05-27 15:04:50|391.89|389.49|392.37|389.97|392.37|389.97|391.89|389.49|0
1653663900000|2022-05-27 15:05:00|392.13|389.73|393.59|391.19|393.59|391.19|392.13|389.73|0
1653663910000|2022-05-27 15:05:10|392.37|389.97|391.89|389.49|392.37|389.97|391.89|389.49|0
1653663920000|2022-05-27 15:05:20|392.62|390.22|392.62|390.22|392.86|390.46|392.37|389.97|0
1653663930000|2022-05-27 15:05:30|392.13|389.73|391.16|388.76|392.13|389.73|391.16|388.76|0
1653663940000|2022-05-27 15:05:40|391.4|389|390.92|388.52|391.4|389|390.92|388.52|0
1653663950000|2022-05-27 15:05:50|390.67|388.27|390.43|388.03|390.67|388.27|390.43|388.03|0
1653663960000|2022-05-27 15:06:00|390.67|388.27|390.19|387.79|390.92|388.52|390.19|387.79|0
1653663970000|2022-05-27 15:06:10|390.43|388.03|390.43|388.03|390.43|388.03|389.95|387.55|0
1653663980000|2022-05-27 15:06:20|390.67|388.27|390.19|387.79|390.67|388.27|389.95|387.55|0
1653663990000|2022-05-27 15:06:30|389.22|386.82|389.7|387.3|389.7|387.3|388.97|386.57|0
1653664000000|2022-05-27 15:06:40|389.22|386.82|388.73|386.33|389.46|387.06|388.73|386.33|0
1653664010000|2022-05-27 15:06:50|388.49|386.09|388.25|385.85|388.49|386.09|388|385.6|0
1653664020000|2022-05-27 15:07:00|388|385.6|388.25|385.85|388.25|385.85|388|385.6|0
1653664030000|2022-05-27 15:07:10|388|385.6|388.25|385.85|388.25|385.85|388|385.6|0
1653664040000|2022-05-27 15:07:20|388.73|386.33|388.73|386.33|388.73|386.33|388.25|385.85|0
1653664050000|2022-05-27 15:07:30|388.49|386.09|388.25|385.85|388.49|386.09|388.25|385.85|0
1653664060000|2022-05-27 15:07:40|388.73|386.33|388.73|386.33|388.97|386.57|388.73|386.33|0
1653664070000|2022-05-27 15:07:50|388.97|386.57|388|385.6|388.97|386.57|388|385.6|0
1653664080000|2022-05-27 15:08:00|388.25|385.85|388.25|385.85|388.25|385.85|388|385.6|0
1653664090000|2022-05-27 15:08:10|387.52|385.12|387.76|385.36|388|385.6|387.52|385.12|0
1653664100000|2022-05-27 15:08:20|388|385.6|388.25|385.85|388.49|386.09|388|385.6|0
1653664110000|2022-05-27 15:08:30|388.73|386.33|388.49|386.09|388.97|386.57|388.49|386.09|0
1653664120000|2022-05-27 15:08:40|388.25|385.85|388.25|385.85|388.73|386.33|388.25|385.85|0
1653664130000|2022-05-27 15:08:50|387.76|385.36|388|385.6|388|385.6|387.76|385.36|0
1653664140000|2022-05-27 15:09:00|388.25|385.85|388|385.6|388.49|386.09|388|385.6|0
1653664150000|2022-05-27 15:09:10|388.25|385.85|388.97|386.57|388.97|386.57|388|385.6|0
1653664160000|2022-05-27 15:09:20|389.7|387.3|389.22|386.82|389.7|387.3|389.22|386.82|0
1653664170000|2022-05-27 15:09:30|388.73|386.33|388.25|385.85|388.73|386.33|388.25|385.85|0
1653664180000|2022-05-27 15:09:40|387.76|385.36|388.25|385.85|388.25|385.85|387.76|385.36|0
1653664190000|2022-05-27 15:09:50|388|385.6|387.52|385.12|388|385.6|387.52|385.12|0
1653664200000|2022-05-27 15:10:00|387.28|384.88|387.76|385.36|387.76|385.36|386.79|384.39|0
1653664210000|2022-05-27 15:10:10|388|385.6|387.52|385.12|388|385.6|387.52|385.12|0
1653664220000|2022-05-27 15:10:20|387.76|385.36|388.25|385.85|388.25|385.85|387.76|385.36|0
1653664230000|2022-05-27 15:10:30|388.49|386.09|387.03|384.63|388.49|386.09|387.03|384.63|0
1653664240000|2022-05-27 15:10:40|387.76|385.36|387.76|385.36|387.76|385.36|387.76|385.36|0
1653664250000|2022-05-27 15:10:50|387.28|384.88|386.31|383.91|387.28|384.88|386.31|383.91|0
1653664260000|2022-05-27 15:11:00|386.43|384.03|386.06|383.66|386.43|384.03|386.06|383.66|0
1653664270000|2022-05-27 15:11:10|385.58|383.18|385.82|383.42|385.82|383.42|385.58|383.18|0
1653664280000|2022-05-27 15:11:20|386.31|383.91|385.82|383.42|386.31|383.91|385.82|383.42|0
1653664290000|2022-05-27 15:11:30|385.58|383.18|385.58|383.18|385.58|383.18|385.09|382.69|0
1653664300000|2022-05-27 15:11:40|385.09|382.69|385.09|382.69|385.09|382.69|384.85|382.45|0
1653664310000|2022-05-27 15:11:50|384.85|382.45|384.85|382.45|384.85|382.45|384.74|382.34|0
1653664320000|2022-05-27 15:12:00|384.61|382.21|384.37|381.97|384.85|382.45|384.37|381.97|0
1653664330000|2022-05-27 15:12:10|384.12|381.72|384.12|381.72|384.12|381.72|383.88|381.48|0
1653664340000|2022-05-27 15:12:20|383.88|381.48|384.37|381.97|384.37|381.97|383.88|381.48|0
1653664350000|2022-05-27 15:12:30|384.61|382.21|384.85|382.45|384.85|382.45|384.37|381.97|0
1653664360000|2022-05-27 15:12:40|384.37|381.97|383.88|381.48|384.37|381.97|383.64|381.24|0
1653664370000|2022-05-27 15:12:50|383.64|381.24|383.64|381.24|383.88|381.48|383.4|381|0
1653664380000|2022-05-27 15:13:00|384.12|381.72|383.77|381.37|384.37|381.97|383.77|381.37|0
1653664390000|2022-05-27 15:13:10|383.64|381.24|383.88|381.48|384.37|381.97|383.64|381.24|0
1653664400000|2022-05-27 15:13:20|383.64|381.24|383.88|381.48|383.88|381.48|383.64|381.24|0
1653664410000|2022-05-27 15:13:30|383.64|381.24|383.64|381.24|383.64|381.24|383.16|380.76|0
1653664420000|2022-05-27 15:13:40|383.4|381|383.64|381.24|383.64|381.24|383.4|381|0
1653664430000|2022-05-27 15:13:50|383.4|381|383.64|381.24|383.64|381.24|383.16|380.76|0
1653664440000|2022-05-27 15:14:00|383.4|381|383.64|381.24|383.88|381.48|383.4|381|0
1653664450000|2022-05-27 15:14:10|383.4|381|383.88|381.48|383.88|381.48|383.16|380.76|0
1653664460000|2022-05-27 15:14:20|384.12|381.72|385.09|382.69|385.09|382.69|384.12|381.72|0
1653664470000|2022-05-27 15:14:30|384.85|382.45|383.88|381.48|384.85|382.45|383.88|381.48|0
1653664480000|2022-05-27 15:14:40|384.12|381.72|383.88|381.48|384.12|381.72|383.64|381.24|0
1653664490000|2022-05-27 15:14:50|383.64|381.24|383.4|381|383.64|381.24|383.4|381|0
1653664500000|2022-05-27 15:15:00|383.88|381.48|383.88|381.48|384.12|381.72|383.88|381.48|0
1653664510000|2022-05-27 15:15:10|384.61|382.21|384.12|381.72|384.61|382.21|384.12|381.72|0
1653664520000|2022-05-27 15:15:20|384.85|382.45|383.64|381.24|384.85|382.45|383.64|381.24|0
1653664530000|2022-05-27 15:15:30|383.4|381|384.12|381.72|384.12|381.72|383.4|381|0
1653664540000|2022-05-27 15:15:40|384.37|381.97|383.4|381|384.37|381.97|383.4|381|0
1653664550000|2022-05-27 15:15:50|383.16|380.76|382.91|380.51|383.16|380.76|382.91|380.51|0
1653664560000|2022-05-27 15:16:00|382.67|380.27|382.43|380.03|382.67|380.27|382.43|380.03|0
1653664570000|2022-05-27 15:16:10|381.95|379.55|381.7|379.3|382.43|380.03|381.7|379.3|0
1653664580000|2022-05-27 15:16:20|381.94|379.54|381.94|379.54|382.43|380.03|381.94|379.54|0
1653664590000|2022-05-27 15:16:30|381.7|379.3|381.59|379.19|381.7|379.3|381.46|379.06|0
1653664600000|2022-05-27 15:16:40|381.46|379.06|381.46|379.06|381.46|379.06|381.22|378.82|0
1653664610000|2022-05-27 15:16:50|381.22|378.82|380.98|378.58|381.22|378.82|380.98|378.58|0
1653664620000|2022-05-27 15:17:00|381.22|378.82|380.25|377.85|381.34|378.94|380.25|377.85|0
1653664630000|2022-05-27 15:17:10|380.01|377.61|380.98|378.58|380.98|378.58|380.01|377.61|0
1653664640000|2022-05-27 15:17:20|380.49|378.09|380.98|378.58|380.98|378.58|380.49|378.09|0
1653664650000|2022-05-27 15:17:30|381.22|378.82|381.22|378.82|381.22|378.82|381.22|378.82|0
1653664660000|2022-05-27 15:17:40|381.94|379.54|380.73|378.33|381.94|379.54|380.73|378.33|0
1653664670000|2022-05-27 15:17:50|380.98|378.58|381.46|379.06|381.46|379.06|380.98|378.58|0
1653664680000|2022-05-27 15:18:00|381.22|378.82|382.43|380.03|382.43|380.03|381.22|378.82|0
1653664690000|2022-05-27 15:18:10|382.67|380.27|381.46|379.06|382.67|380.27|381.46|379.06|0
1653664700000|2022-05-27 15:18:20|382.19|379.79|381.46|379.06|382.19|379.79|381.22|378.82|0
1653664710000|2022-05-27 15:18:30|381.7|379.3|381.83|379.43|381.94|379.54|381.7|379.3|0
1653664720000|2022-05-27 15:18:40|381.94|379.54|381.94|379.54|381.94|379.54|381.46|379.06|0
1653664730000|2022-05-27 15:18:50|381.7|379.3|381.46|379.06|381.7|379.3|381.46|379.06|0
1653664740000|2022-05-27 15:19:00|381.22|378.82|381.7|379.3|381.7|379.3|381.22|378.82|0
1653664750000|2022-05-27 15:19:10|381.46|379.06|381.46|379.06|381.46|379.06|381.22|378.82|0
1653664760000|2022-05-27 15:19:20|381.22|378.82|380.98|378.58|381.46|379.06|380.98|378.58|0
1653664770000|2022-05-27 15:19:30|381.22|378.82|380.98|378.58|381.22|378.82|380.98|378.58|0
1653664780000|2022-05-27 15:19:40|380.73|378.33|380.73|378.33|380.98|378.58|380.73|378.33|0
1653664790000|2022-05-27 15:19:50|380.98|378.58|381.7|379.3|381.94|379.54|380.98|378.58|0
1653664800000|2022-05-27 15:20:00|381.46|379.06|382.19|379.79|382.19|379.79|381.46|379.06|0
1653664810000|2022-05-27 15:20:10|382.43|380.03|382.43|380.03|382.67|380.27|382.43|380.03|0
1653664820000|2022-05-27 15:20:20|382.67|380.27|382.43|380.03|382.67|380.27|382.43|380.03|0
1653664830000|2022-05-27 15:20:30|382.19|379.79|382.43|380.03|382.43|380.03|381.94|379.54|0
1653664840000|2022-05-27 15:20:40|382.67|380.27|382.91|380.51|382.91|380.51|382.43|380.03|0
1653664850000|2022-05-27 15:20:50|382.67|380.27|382.43|380.03|382.67|380.27|382.19|379.79|0
1653664860000|2022-05-27 15:21:00|382.19|379.79|382.43|380.03|382.43|380.03|381.94|379.54|0
1653664870000|2022-05-27 15:21:10|382.19|379.79|381.22|378.82|382.19|379.79|381.22|378.82|0
1653664880000|2022-05-27 15:21:20|380.98|378.58|380.49|378.09|380.98|378.58|380.49|378.09|0
1653664890000|2022-05-27 15:21:30|380.73|378.33|380.25|377.85|380.98|378.58|380.25|377.85|0
1653664900000|2022-05-27 15:21:40|380.01|377.61|379.77|377.37|380.01|377.61|379.77|377.37|0
1653664910000|2022-05-27 15:21:50|379.52|377.12|380.25|377.85|380.25|377.85|379.52|377.12|0
1653664920000|2022-05-27 15:22:00|380.01|377.61|380.01|377.61|380.49|378.09|380.01|377.61|0
1653664930000|2022-05-27 15:22:10|379.77|377.37|380.01|377.61|380.01|377.61|379.77|377.37|0
1653664940000|2022-05-27 15:22:20|380.25|377.85|380.01|377.61|380.25|377.85|380.01|377.61|0
1653664950000|2022-05-27 15:22:30|380.25|377.85|379.77|377.37|380.25|377.85|379.77|377.37|0
1653664960000|2022-05-27 15:22:40|380.01|377.61|380.01|377.61|380.01|377.61|379.77|377.37|0
1653664970000|2022-05-27 15:22:50|380.25|377.85|379.77|377.37|380.25|377.85|379.77|377.37|0
1653664980000|2022-05-27 15:23:00|380.01|377.61|380.49|378.09|380.62|378.22|380.01|377.61|0
1653664990000|2022-05-27 15:23:10|380.98|378.58|380.98|378.58|380.98|378.58|380.49|378.09|0
1653665000000|2022-05-27 15:23:20|381.22|378.82|380.73|378.33|381.22|378.82|380.73|378.33|0
1653665010000|2022-05-27 15:23:30|380.98|378.58|380.98|378.58|381.22|378.82|380.98|378.58|0
1653665020000|2022-05-27 15:23:40|380.73|378.33|381.22|378.82|381.22|378.82|380.73|378.33|0
1653665030000|2022-05-27 15:23:50|380.98|378.58|380.98|378.58|381.22|378.82|380.98|378.58|0
1653665040000|2022-05-27 15:24:00|381.22|378.82|381.22|378.82|381.46|379.06|381.22|378.82|0
1653665050000|2022-05-27 15:24:10|381.46|379.06|381.22|378.82|381.46|379.06|381.22|378.82|0
1653665060000|2022-05-27 15:24:20|380.98|378.58|380.98|378.58|381.22|378.82|380.98|378.58|0
1653665070000|2022-05-27 15:24:30|380.49|378.09|381.22|378.82|381.22|378.82|380.49|378.09|0
1653665080000|2022-05-27 15:24:40|381.46|379.06|381.46|379.06|381.46|379.06|381.22|378.82|0
1653665090000|2022-05-27 15:24:50|381.22|378.82|381.22|378.82|381.46|379.06|381.22|378.82|0
1653665100000|2022-05-27 15:25:00|381.46|379.06|380.98|378.58|381.46|379.06|380.98|378.58|0
1653665110000|2022-05-27 15:25:10|381.22|378.82|381.46|379.06|381.46|379.06|381.22|378.82|0
1653665120000|2022-05-27 15:25:20|381.94|379.54|382.91|380.51|382.91|380.51|381.94|379.54|0
1653665130000|2022-05-27 15:25:30|382.67|380.27|382.91|380.51|383.15|380.75|382.67|380.27|0
1653665140000|2022-05-27 15:25:40|383.15|380.75|383.15|380.75|383.88|381.48|383.15|380.75|0
1653665150000|2022-05-27 15:25:50|383.4|381|382.67|380.27|383.64|381.24|382.67|380.27|0
1653665160000|2022-05-27 15:26:00|382.91|380.51|382.43|380.03|383.15|380.75|382.43|380.03|0
1653665170000|2022-05-27 15:26:10|382.55|380.15|382.43|380.03|382.55|380.15|381.94|379.54|0
1653665180000|2022-05-27 15:26:20|382.91|380.51|383.4|381|383.4|381|382.91|380.51|0
1653665190000|2022-05-27 15:26:30|383.64|381.24|383.88|381.48|384.12|381.72|383.64|381.24|0
1653665200000|2022-05-27 15:26:40|384.12|381.72|384.36|381.96|384.61|382.21|384.12|381.72|0
1653665210000|2022-05-27 15:26:50|384.61|382.21|384.85|382.45|384.85|382.45|384.61|382.21|0
1653665220000|2022-05-27 15:27:00|384.12|381.72|383.39|380.99|384.12|381.72|383.39|380.99|0
1653665230000|2022-05-27 15:27:10|383.64|381.24|383.64|381.24|383.64|381.24|383.64|381.24|0
1653665240000|2022-05-27 15:27:20|383.39|380.99|383.52|381.12|383.52|381.12|383.15|380.75|0
1653665250000|2022-05-27 15:27:30|383.64|381.24|383.64|381.24|383.64|381.24|383.39|380.99|0
1653665260000|2022-05-27 15:27:40|383.15|380.75|383.88|381.48|383.88|381.48|383.15|380.75|0
1653665270000|2022-05-27 15:27:50|383.64|381.24|383.39|380.99|383.64|381.24|383.39|380.99|0
1653665280000|2022-05-27 15:28:00|383.15|380.75|383.15|380.75|383.15|380.75|382.91|380.51|0
1653665290000|2022-05-27 15:28:10|383.64|381.24|383.39|380.99|383.64|381.24|382.91|380.51|0
1653665300000|2022-05-27 15:28:20|382.91|380.51|383.15|380.75|383.15|380.75|382.91|380.51|0
1653665310000|2022-05-27 15:28:30|382.91|380.51|382.67|380.27|382.91|380.51|382.43|380.03|0
1653665320000|2022-05-27 15:28:40|382.91|380.51|382.91|380.51|382.91|380.51|382.91|380.51|0
1653665330000|2022-05-27 15:28:50|383.39|380.99|383.39|380.99|383.39|380.99|383.39|380.99|0
1653665340000|2022-05-27 15:29:00|383.15|380.75|383.15|380.75|383.39|380.99|382.91|380.51|0
1653665350000|2022-05-27 15:29:10|382.91|380.51|382.67|380.27|382.91|380.51|382.67|380.27|0
1653665360000|2022-05-27 15:29:20|382.91|380.51|383.15|380.75|383.15|380.75|382.91|380.51|0
1653665370000|2022-05-27 15:29:30|383.39|380.99|382.91|380.51|383.39|380.99|382.67|380.27|0
1653665380000|2022-05-27 15:29:40|382.55|380.15|382.18|379.78|382.91|380.51|382.18|379.78|0
1653665390000|2022-05-27 15:29:50|381.94|379.54|382.55|380.15|382.55|380.15|381.7|379.3|0
1653665400000|2022-05-27 15:30:00|382.18|379.78|382.67|380.27|382.67|380.27|381.94|379.54|0
1653665410000|2022-05-27 15:30:10|382.43|380.03|382.43|380.03|382.43|380.03|381.94|379.54|0
1653665420000|2022-05-27 15:30:20|382.67|380.27|382.43|380.03|382.67|380.27|382.18|379.78|0
1653665430000|2022-05-27 15:30:30|382.18|379.78|381.94|379.54|382.43|380.03|381.94|379.54|0
1653665440000|2022-05-27 15:30:40|382.18|379.78|381.7|379.3|382.18|379.78|381.7|379.3|0
1653665450000|2022-05-27 15:30:50|381.22|378.82|381.22|378.82|381.7|379.3|381.22|378.82|0
1653665460000|2022-05-27 15:31:00|381.46|379.06|381.22|378.82|381.46|379.06|380.97|378.57|0
1653665470000|2022-05-27 15:31:10|380.97|378.57|380.73|378.33|381.22|378.82|380.73|378.33|0
1653665480000|2022-05-27 15:31:20|381.22|378.82|380.97|378.57|381.22|378.82|380.97|378.57|0
1653665490000|2022-05-27 15:31:30|381.94|379.54|382.18|379.78|382.43|380.03|381.94|379.54|0
1653665500000|2022-05-27 15:31:40|382.91|380.51|381.7|379.3|382.91|380.51|381.7|379.3|0
1653665510000|2022-05-27 15:31:50|381.46|379.06|381.22|378.82|381.46|379.06|381.22|378.82|0
1653665520000|2022-05-27 15:32:00|381.46|379.06|380.97|378.57|381.46|379.06|380.97|378.57|0
1653665530000|2022-05-27 15:32:10|381.22|378.82|380.73|378.33|381.22|378.82|380.73|378.33|0
1653665540000|2022-05-27 15:32:20|380.49|378.09|380.49|378.09|380.97|378.57|380.49|378.09|0
1653665550000|2022-05-27 15:32:30|380.73|378.33|381.22|378.82|381.22|378.82|380.73|378.33|0
1653665560000|2022-05-27 15:32:40|380.73|378.33|380.49|378.09|380.73|378.33|380.01|377.61|0
1653665570000|2022-05-27 15:32:50|380.62|378.22|380.01|377.61|380.62|378.22|380.01|377.61|0
1653665580000|2022-05-27 15:33:00|379.76|377.36|380.49|378.09|380.49|378.09|379.76|377.36|0
1653665590000|2022-05-27 15:33:10|380.25|377.85|380.01|377.61|380.49|378.09|380.01|377.61|0
1653665600000|2022-05-27 15:33:20|380.25|377.85|380.62|378.22|380.73|378.33|380.25|377.85|0
1653665610000|2022-05-27 15:33:30|380.25|377.85|380.01|377.61|380.25|377.85|379.76|377.36|0
1653665620000|2022-05-27 15:33:40|379.76|377.36|379.76|377.36|380.01|377.61|379.76|377.36|0
1653665630000|2022-05-27 15:33:50|379.52|377.12|379.16|376.76|379.52|377.12|379.16|376.76|0
1653665640000|2022-05-27 15:34:00|379.52|377.12|379.28|376.88|379.76|377.36|379.28|376.88|0
1653665650000|2022-05-27 15:34:10|380.01|377.61|380.49|378.09|380.49|378.09|380.01|377.61|0
1653665660000|2022-05-27 15:34:20|380.73|378.33|380.73|378.33|380.73|378.33|380.49|378.09|0
1653665670000|2022-05-27 15:34:30|380.49|378.09|380.73|378.33|380.73|378.33|380.01|377.61|0
1653665680000|2022-05-27 15:34:40|381.21|378.81|380.97|378.57|381.46|379.06|380.97|378.57|0
1653665690000|2022-05-27 15:34:50|381.21|378.81|380.97|378.57|381.21|378.81|380.86|378.46|0
1653665700000|2022-05-27 15:35:00|381.21|378.81|381.7|379.3|382.18|379.78|381.21|378.81|0
1653665710000|2022-05-27 15:35:10|381.94|379.54|381.46|379.06|382.18|379.78|381.46|379.06|0
1653665720000|2022-05-27 15:35:20|381.21|378.81|381.1|378.7|381.21|378.81|381.1|378.7|0
1653665730000|2022-05-27 15:35:30|380.73|378.33|380.49|378.09|380.73|378.33|380.25|377.85|0
1653665740000|2022-05-27 15:35:40|380.97|378.57|380.01|377.61|380.97|378.57|380.01|377.61|0
1653665750000|2022-05-27 15:35:50|380.49|378.09|380.01|377.61|380.49|378.09|380.01|377.61|0
1653665760000|2022-05-27 15:36:00|380.49|378.09|380.25|377.85|380.49|378.09|380.25|377.85|0
1653665770000|2022-05-27 15:36:10|380.01|377.61|380.25|377.85|380.25|377.85|380.01|377.61|0
1653665780000|2022-05-27 15:36:20|380.49|378.09|382.67|380.27|383.15|380.75|380.49|378.09|0
1653665790000|2022-05-27 15:36:30|382.91|380.51|382.67|380.27|382.91|380.51|382.18|379.78|0
1653665800000|2022-05-27 15:36:40|382.91|380.51|382.91|380.51|383.15|380.75|382.91|380.51|0
1653665810000|2022-05-27 15:36:50|382.67|380.27|383.39|380.99|383.39|380.99|382.67|380.27|0
1653665820000|2022-05-27 15:37:00|383.63|381.23|383.88|381.48|384.36|381.96|383.63|381.23|0
1653665830000|2022-05-27 15:37:10|383.76|381.36|383.88|381.48|384.12|381.72|383.76|381.36|0
1653665840000|2022-05-27 15:37:20|383.63|381.23|382.91|380.51|383.63|381.23|382.91|380.51|0
1653665850000|2022-05-27 15:37:30|382.77|380.37|382.77|380.37|382.77|380.37|382.53|380.13|0
1653665860000|2022-05-27 15:37:40|383.01|380.61|382.77|380.37|383.01|380.61|382.77|380.37|0
1653665870000|2022-05-27 15:37:50|383.01|380.61|383.01|380.61|383.01|380.61|382.77|380.37|0
1653665880000|2022-05-27 15:38:00|382.77|380.37|382.04|379.64|382.77|380.37|382.04|379.64|0
1653665890000|2022-05-27 15:38:10|382.29|379.89|382.04|379.64|382.29|379.89|381.8|379.4|0
1653665900000|2022-05-27 15:38:20|381.56|379.16|381.56|379.16|381.8|379.4|381.56|379.16|0
1653665910000|2022-05-27 15:38:30|381.32|378.92|381.8|379.4|381.8|379.4|381.32|378.92|0
1653665920000|2022-05-27 15:38:40|382.04|379.64|381.32|378.92|382.04|379.64|381.32|378.92|0
1653665930000|2022-05-27 15:38:50|381.8|379.4|381.8|379.4|381.8|379.4|381.32|378.92|0
1653665940000|2022-05-27 15:39:00|381.56|379.16|381.32|378.92|381.56|379.16|381.07|378.67|0
1653665950000|2022-05-27 15:39:10|381.56|379.16|381.8|379.4|381.8|379.4|381.56|379.16|0
1653665960000|2022-05-27 15:39:20|381.56|379.16|382.04|379.64|382.04|379.64|381.56|379.16|0
1653665970000|2022-05-27 15:39:30|381.68|379.28|381.32|378.92|381.68|379.28|381.32|378.92|0
1653665980000|2022-05-27 15:39:40|381.07|378.67|381.56|379.16|381.56|379.16|381.07|378.67|0
1653665990000|2022-05-27 15:39:50|381.32|378.92|382.04|379.64|382.04|379.64|381.32|378.92|0
1653666000000|2022-05-27 15:40:00|381.8|379.4|382.04|379.64|382.29|379.89|381.8|379.4|0
1653666010000|2022-05-27 15:40:10|382.29|379.89|382.53|380.13|382.53|380.13|382.29|379.89|0
1653666020000|2022-05-27 15:40:20|382.29|379.89|382.29|379.89|382.53|380.13|382.29|379.89|0
1653666030000|2022-05-27 15:40:30|382.53|380.13|382.17|379.77|382.53|380.13|382.17|379.77|0
1653666040000|2022-05-27 15:40:40|382.04|379.64|381.8|379.4|382.04|379.64|381.56|379.16|0
1653666050000|2022-05-27 15:40:50|381.56|379.16|381.32|378.92|381.56|379.16|381.32|378.92|0
1653666060000|2022-05-27 15:41:00|381.07|378.67|381.56|379.16|381.56|379.16|381.07|378.67|0
1653666070000|2022-05-27 15:41:10|381.32|378.92|382.04|379.64|382.04|379.64|381.32|378.92|0
1653666080000|2022-05-27 15:41:20|381.8|379.4|381.8|379.4|381.8|379.4|381.56|379.16|0
1653666090000|2022-05-27 15:41:30|381.32|378.92|380.83|378.43|381.32|378.92|380.83|378.43|0
1653666100000|2022-05-27 15:41:40|380.59|378.19|380.1|377.7|380.59|378.19|380.1|377.7|0
1653666110000|2022-05-27 15:41:50|380.35|377.95|379.86|377.46|380.35|377.95|379.86|377.46|0
1653666120000|2022-05-27 15:42:00|379.62|377.22|380.1|377.7|380.35|377.95|379.62|377.22|0
1653666130000|2022-05-27 15:42:10|379.86|377.46|380.1|377.7|380.35|377.95|379.86|377.46|0
1653666140000|2022-05-27 15:42:20|379.86|377.46|379.62|377.22|379.86|377.46|379.62|377.22|0
1653666150000|2022-05-27 15:42:30|379.86|377.46|379.62|377.22|379.86|377.46|379.62|377.22|0
1653666160000|2022-05-27 15:42:40|379.38|376.98|378.17|375.77|379.38|376.98|378.17|375.77|0
1653666170000|2022-05-27 15:42:50|377.93|375.53|377.93|375.53|378.17|375.77|377.93|375.53|0
1653666180000|2022-05-27 15:43:00|377.44|375.04|377.93|375.53|377.93|375.53|377.44|375.04|0
1653666190000|2022-05-27 15:43:10|377.68|375.28|377.44|375.04|377.68|375.28|377.44|375.04|0
1653666200000|2022-05-27 15:43:20|377.68|375.28|377.2|374.8|377.68|375.28|377.2|374.8|0
1653666210000|2022-05-27 15:43:30|377.44|375.04|376.72|374.32|377.44|375.04|376.72|374.32|0
1653666220000|2022-05-27 15:43:40|376.96|374.56|377.2|374.8|377.2|374.8|376.96|374.56|0
1653666230000|2022-05-27 15:43:50|376.96|374.56|376.23|373.83|376.96|374.56|376.23|373.83|0
1653666240000|2022-05-27 15:44:00|375.99|373.59|376.23|373.83|376.23|373.83|375.99|373.59|0
1653666250000|2022-05-27 15:44:10|376.47|374.07|376.72|374.32|376.96|374.56|376.47|374.07|0
1653666260000|2022-05-27 15:44:20|377.2|374.8|377.68|375.28|377.68|375.28|377.2|374.8|0
1653666270000|2022-05-27 15:44:30|377.92|375.52|377.92|375.52|377.92|375.52|377.92|375.52|0
1653666280000|2022-05-27 15:44:40|378.17|375.77|378.41|376.01|378.41|376.01|377.92|375.52|0
1653666290000|2022-05-27 15:44:50|378.17|375.77|378.17|375.77|378.17|375.77|377.92|375.52|0
1653666300000|2022-05-27 15:45:00|378.41|376.01|378.41|376.01|378.41|376.01|377.92|375.52|0
1653666310000|2022-05-27 15:45:10|378.65|376.25|377.92|375.52|379.13|376.73|377.92|375.52|0
1653666320000|2022-05-27 15:45:20|377.81|375.41|377.68|375.28|377.81|375.41|377.44|375.04|0
1653666330000|2022-05-27 15:45:30|377.92|375.52|376.71|374.31|377.92|375.52|376.71|374.31|0
1653666340000|2022-05-27 15:45:40|376.96|374.56|376.96|374.56|377.2|374.8|376.96|374.56|0
1653666350000|2022-05-27 15:45:50|376.71|374.31|376.71|374.31|376.71|374.31|376.47|374.07|0
1653666360000|2022-05-27 15:46:00|376.47|374.07|376.23|373.83|376.96|374.56|376.23|373.83|0
1653666370000|2022-05-27 15:46:10|376.71|374.31|376.23|373.83|376.71|374.31|376.23|373.83|0
1653666380000|2022-05-27 15:46:20|376.47|374.07|376.23|373.83|376.47|374.07|375.99|373.59|0
1653666390000|2022-05-27 15:46:30|375.99|373.59|375.99|373.59|376.23|373.83|375.99|373.59|0
1653666400000|2022-05-27 15:46:40|375.75|373.35|375.51|373.11|375.75|373.35|375.26|372.86|0
1653666410000|2022-05-27 15:46:50|375.02|372.62|375.26|372.86|375.26|372.86|375.02|372.62|0
1653666420000|2022-05-27 15:47:00|375.39|372.99|375.02|372.62|375.39|372.99|375.02|372.62|0
1653666430000|2022-05-27 15:47:10|375.26|372.86|375.26|372.86|375.26|372.86|375.02|372.62|0
1653666440000|2022-05-27 15:47:20|375.51|373.11|375.51|373.11|375.75|373.35|375.51|373.11|0
1653666450000|2022-05-27 15:47:30|375.75|373.35|375.75|373.35|375.75|373.35|375.26|372.86|0
1653666460000|2022-05-27 15:47:40|375.99|373.59|375.75|373.35|375.99|373.59|375.51|373.11|0
1653666470000|2022-05-27 15:47:50|375.99|373.59|375.75|373.35|375.99|373.59|375.75|373.35|0
1653666480000|2022-05-27 15:48:00|375.99|373.59|375.51|373.11|375.99|373.59|375.26|372.86|0
1653666490000|2022-05-27 15:48:10|375.75|373.35|375.99|373.59|375.99|373.59|375.51|373.11|0
1653666500000|2022-05-27 15:48:20|375.75|373.35|375.99|373.59|375.99|373.59|375.75|373.35|0
1653666510000|2022-05-27 15:48:30|375.75|373.35|375.51|373.11|375.75|373.35|375.51|373.11|0
1653666520000|2022-05-27 15:48:40|375.26|372.86|375.02|372.62|375.26|372.86|375.02|372.62|0
1653666530000|2022-05-27 15:48:50|375.26|372.86|375.99|373.59|376.23|373.83|375.02|372.62|0
1653666540000|2022-05-27 15:49:00|375.75|373.35|376.23|373.83|376.71|374.31|375.75|373.35|0
1653666550000|2022-05-27 15:49:10|375.99|373.59|375.75|373.35|375.99|373.59|375.75|373.35|0
1653666560000|2022-05-27 15:49:20|375.5|373.1|375.75|373.35|375.75|373.35|375.5|373.1|0
1653666570000|2022-05-27 15:49:30|375.5|373.1|375.5|373.1|375.5|373.1|375.26|372.86|0
1653666580000|2022-05-27 15:49:40|375.26|372.86|374.78|372.38|375.26|372.86|374.78|372.38|0
1653666590000|2022-05-27 15:49:50|375.02|372.62|375.75|373.35|375.75|373.35|375.02|372.62|0
1653666600000|2022-05-27 15:50:00|375.5|373.1|375.26|372.86|375.5|373.1|375.26|372.86|0
1653666610000|2022-05-27 15:50:10|375.02|372.62|375.02|372.62|375.02|372.62|375.02|372.62|0
1653666620000|2022-05-27 15:50:20|374.78|372.38|374.54|372.14|374.78|372.38|374.54|372.14|0
1653666630000|2022-05-27 15:50:30|374.78|372.38|375.02|372.62|375.02|372.62|374.78|372.38|0
1653666640000|2022-05-27 15:50:40|375.26|372.86|375.26|372.86|375.26|372.86|375.26|372.86|0
1653666650000|2022-05-27 15:50:50|375.02|372.62|375.5|373.1|375.5|373.1|375.02|372.62|0
1653666660000|2022-05-27 15:51:00|375.75|373.35|375.75|373.35|375.75|373.35|375.5|373.1|0
1653666670000|2022-05-27 15:51:10|376.23|373.83|376.23|373.83|376.23|373.83|375.75|373.35|0
1653666680000|2022-05-27 15:51:20|375.99|373.59|376.47|374.07|376.47|374.07|375.99|373.59|0
1653666690000|2022-05-27 15:51:30|376.23|373.83|375.99|373.59|376.23|373.83|375.99|373.59|0
1653666700000|2022-05-27 15:51:40|375.75|373.35|375.26|372.86|375.75|373.35|375.26|372.86|0
1653666710000|2022-05-27 15:51:50|375.02|372.62|375.02|372.62|375.26|372.86|375.02|372.62|0
1653666720000|2022-05-27 15:52:00|374.9|372.5|374.54|372.14|374.9|372.5|374.54|372.14|0
1653666730000|2022-05-27 15:52:10|374.3|371.9|374.54|372.14|375.02|372.62|374.3|371.9|0
1653666740000|2022-05-27 15:52:20|374.78|372.38|375.5|373.1|375.5|373.1|374.78|372.38|0
1653666750000|2022-05-27 15:52:30|375.39|372.99|375.5|373.1|375.5|373.1|375.39|372.99|0
1653666760000|2022-05-27 15:52:40|375.75|373.35|375.5|373.1|375.75|373.35|375.5|373.1|0
1653666770000|2022-05-27 15:52:50|375.75|373.35|375.75|373.35|375.75|373.35|375.5|373.1|0
1653666780000|2022-05-27 15:53:00|375.5|373.1|376.47|374.07|376.47|374.07|375.5|373.1|0
1653666790000|2022-05-27 15:53:10|376.71|374.31|376.71|374.31|376.71|374.31|376.47|374.07|0
1653666800000|2022-05-27 15:53:20|376.47|374.07|375.75|373.35|376.47|374.07|375.75|373.35|0
1653666810000|2022-05-27 15:53:30|376.23|373.83|375.75|373.35|376.23|373.83|375.75|373.35|0
1653666820000|2022-05-27 15:53:40|375.26|372.86|375.02|372.62|375.5|373.1|375.02|372.62|0
1653666830000|2022-05-27 15:53:50|375.26|372.86|376.23|373.83|376.23|373.83|375.26|372.86|0
1653666840000|2022-05-27 15:54:00|375.5|373.1|375.26|372.86|375.5|373.1|375.26|372.86|0
1653666850000|2022-05-27 15:54:10|375.15|372.75|375.5|373.1|375.5|373.1|375.02|372.62|0
1653666860000|2022-05-27 15:54:20|375.26|372.86|375.02|372.62|375.5|373.1|375.02|372.62|0
1653666870000|2022-05-27 15:54:30|375.26|372.86|376.23|373.83|376.23|373.83|375.26|372.86|0
1653666880000|2022-05-27 15:54:40|376.47|374.07|376.47|374.07|376.47|374.07|376.47|374.07|0
1653666890000|2022-05-27 15:54:50|376.95|374.55|376.23|373.83|376.95|374.55|376.23|373.83|0
1653666900000|2022-05-27 15:55:00|376.47|374.07|376.71|374.31|376.71|374.31|376.23|373.83|0
1653666910000|2022-05-27 15:55:10|376.47|374.07|376.71|374.31|376.71|374.31|376.47|374.07|0
1653666920000|2022-05-27 15:55:20|376.95|374.55|375.99|373.59|376.95|374.55|375.99|373.59|0
1653666930000|2022-05-27 15:55:30|375.75|373.35|375.99|373.59|375.99|373.59|375.75|373.35|0
1653666940000|2022-05-27 15:55:40|376.23|373.83|375.5|373.1|376.23|373.83|375.5|373.1|0
1653666950000|2022-05-27 15:55:50|375.26|372.86|375.5|373.1|375.5|373.1|375.26|372.86|0
1653666960000|2022-05-27 15:56:00|375.99|373.59|376.23|373.83|376.23|373.83|375.75|373.35|0
1653666970000|2022-05-27 15:56:10|375.99|373.59|376.23|373.83|376.23|373.83|375.99|373.59|0
1653666980000|2022-05-27 15:56:20|376.47|374.07|376.23|373.83|376.71|374.31|376.23|373.83|0
1653666990000|2022-05-27 15:56:30|376.47|374.07|376.71|374.31|376.71|374.31|376.47|374.07|0
1653667000000|2022-05-27 15:56:40|376.47|374.07|376.47|374.07|376.47|374.07|376.47|374.07|0
1653667010000|2022-05-27 15:56:50|376.71|374.31|376.95|374.55|376.95|374.55|376.71|374.31|0
1653667020000|2022-05-27 15:57:00|376.71|374.31|376.47|374.07|376.95|374.55|376.47|374.07|0
1653667030000|2022-05-27 15:57:10|376.71|374.31|377.44|375.04|377.44|375.04|376.71|374.31|0
1653667040000|2022-05-27 15:57:20|377.68|375.28|376.71|374.31|377.68|375.28|376.71|374.31|0
1653667050000|2022-05-27 15:57:30|376.47|374.07|376.71|374.31|376.71|374.31|376.47|374.07|0
1653667060000|2022-05-27 15:57:40|376.95|374.55|376.95|374.55|376.95|374.55|376.95|374.55|0
1653667070000|2022-05-27 15:57:50|377.2|374.8|377.2|374.8|377.2|374.8|377.2|374.8|0
1653667080000|2022-05-27 15:58:00|377.08|374.68|376.71|374.31|377.08|374.68|376.47|374.07|0
1653667090000|2022-05-27 15:58:10|376.35|373.95|376.23|373.83|376.47|374.07|376.23|373.83|0
1653667100000|2022-05-27 15:58:20|375.99|373.59|376.23|373.83|376.23|373.83|375.99|373.59|0
1653667110000|2022-05-27 15:58:30|376.47|374.07|375.63|373.23|376.47|374.07|375.63|373.23|0
1653667120000|2022-05-27 15:58:40|375.5|373.1|375.5|373.1|375.74|373.34|375.5|373.1|0
1653667130000|2022-05-27 15:58:50|375.74|373.34|375.99|373.59|375.99|373.59|375.74|373.34|0
1653667140000|2022-05-27 15:59:00|375.74|373.34|375.99|373.59|375.99|373.59|375.74|373.34|0
1653667150000|2022-05-27 15:59:10|376.23|373.83|375.74|373.34|376.23|373.83|375.74|373.34|0
1653667160000|2022-05-27 15:59:20|375.99|373.59|376.23|373.83|376.23|373.83|375.74|373.34|0
1653667170000|2022-05-27 15:59:30|375.74|373.34|375.74|373.34|376.23|373.83|375.74|373.34|0
1653667180000|2022-05-27 15:59:40|375.99|373.59|375.74|373.34|375.99|373.59|375.74|373.34|0
1653667190000|2022-05-27 15:59:50|375.5|373.1|375.5|373.1|375.5|373.1|375.5|373.1|0
1653667200000|2022-05-27 16:00:00|375.26|372.86|375.02|372.62|375.5|373.1|375.02|372.62|0
1653667210000|2022-05-27 16:00:10|375.26|372.86|375.26|372.86|375.26|372.86|375.02|372.62|0
1653667220000|2022-05-27 16:00:20|375.02|372.62|375.02|372.62|375.26|372.86|375.02|372.62|0
1653667230000|2022-05-27 16:00:30|374.54|372.14|374.54|372.14|374.54|372.14|374.29|371.89|0
1653667240000|2022-05-27 16:00:40|374.78|372.38|374.29|371.89|374.78|372.38|373.81|371.41|0
1653667250000|2022-05-27 16:00:50|374.78|372.38|374.05|371.65|374.78|372.38|374.05|371.65|0
1653667260000|2022-05-27 16:01:00|374.29|371.89|374.05|371.65|374.29|371.89|373.81|371.41|0
1653667270000|2022-05-27 16:01:10|373.81|371.41|373.57|371.17|374.05|371.65|373.57|371.17|0
1653667280000|2022-05-27 16:01:20|373.33|370.93|373.09|370.69|373.33|370.93|372.84|370.44|0
1653667290000|2022-05-27 16:01:30|372.84|370.44|372.84|370.44|372.97|370.57|372.84|370.44|0
1653667300000|2022-05-27 16:01:40|373.09|370.69|372.6|370.2|373.09|370.69|372.6|370.2|0
1653667320000|2022-05-27 16:02:00|372.84|370.44|373.09|370.69|373.09|370.69|372.6|370.2|0
1653667330000|2022-05-27 16:02:10|373.81|371.41|373.57|371.17|373.81|371.41|373.57|371.17|0
1653667340000|2022-05-27 16:02:20|373.81|371.41|373.33|370.93|373.81|371.41|373.33|370.93|0
1653667350000|2022-05-27 16:02:30|373.09|370.69|373.09|370.69|373.09|370.69|372.84|370.44|0
1653667360000|2022-05-27 16:02:40|372.84|370.44|372.84|370.44|372.84|370.44|372.6|370.2|0
1653667370000|2022-05-27 16:02:50|372.6|370.2|372.84|370.44|373.09|370.69|372.6|370.2|0
1653667380000|2022-05-27 16:03:00|372.6|370.2|372.6|370.2|372.6|370.2|372.6|370.2|0
1653667390000|2022-05-27 16:03:10|372.36|369.96|372.84|370.44|372.84|370.44|372.36|369.96|0
1653667400000|2022-05-27 16:03:20|372.6|370.2|373.33|370.93|373.33|370.93|372.6|370.2|0
1653667410000|2022-05-27 16:03:30|373.45|371.05|373.33|370.93|373.45|371.05|373.33|370.93|0
1653667420000|2022-05-27 16:03:40|373.09|370.69|372.6|370.2|373.09|370.69|372.6|370.2|0
1653667430000|2022-05-27 16:03:50|372.84|370.44|372.84|370.44|373.09|370.69|372.84|370.44|0
1653667440000|2022-05-27 16:04:00|373.09|370.69|373.09|370.69|373.09|370.69|373.09|370.69|0
1653667450000|2022-05-27 16:04:10|372.36|369.96|372.6|370.2|372.6|370.2|372.36|369.96|0
1653667460000|2022-05-27 16:04:20|372.84|370.44|372.84|370.44|372.84|370.44|372.6|370.2|0
1653667470000|2022-05-27 16:04:30|373.08|370.68|372.84|370.44|373.33|370.93|372.84|370.44|0
1653667480000|2022-05-27 16:04:40|373.08|370.68|373.33|370.93|373.33|370.93|372.84|370.44|0
1653667490000|2022-05-27 16:04:50|373.57|371.17|373.57|371.17|373.57|371.17|373.57|371.17|0
1653667500000|2022-05-27 16:05:00|373.81|371.41|373.57|371.17|373.81|371.41|373.57|371.17|0
1653667510000|2022-05-27 16:05:10|373.81|371.41|373.81|371.41|373.81|371.41|373.33|370.93|0
1653667520000|2022-05-27 16:05:20|373.57|371.17|373.57|371.17|373.57|371.17|373.33|370.93|0
1653667530000|2022-05-27 16:05:30|373.81|371.41|373.33|370.93|373.81|371.41|373.33|370.93|0
1653667540000|2022-05-27 16:05:40|373.57|371.17|373.33|370.93|373.57|371.17|373.33|370.93|0
1653667550000|2022-05-27 16:05:50|373.57|371.17|373.81|371.41|373.81|371.41|373.08|370.68|0
1653667560000|2022-05-27 16:06:00|373.57|371.17|373.33|370.93|373.57|371.17|373.33|370.93|0
1653667570000|2022-05-27 16:06:10|373.57|371.17|374.05|371.65|374.05|371.65|373.57|371.17|0
1653667580000|2022-05-27 16:06:20|374.53|372.13|374.78|372.38|374.78|372.38|374.53|372.13|0
1653667590000|2022-05-27 16:06:30|375.02|372.62|375.02|372.62|375.26|372.86|375.02|372.62|0
1653667600000|2022-05-27 16:06:40|375.26|372.86|375.26|372.86|375.26|372.86|375.26|372.86|0
1653667610000|2022-05-27 16:06:50|375.5|373.1|375.5|373.1|375.5|373.1|375.02|372.62|0
1653667620000|2022-05-27 16:07:00|375.74|373.34|375.74|373.34|375.74|373.34|375.74|373.34|0
1653667630000|2022-05-27 16:07:10|375.98|373.58|375.98|373.58|376.23|373.83|375.98|373.58|0
1653667640000|2022-05-27 16:07:20|375.74|373.34|375.74|373.34|375.98|373.58|375.74|373.34|0
1653667650000|2022-05-27 16:07:30|375.98|373.58|375.98|373.58|376.23|373.83|375.98|373.58|0
1653667660000|2022-05-27 16:07:40|376.23|373.83|376.23|373.83|376.23|373.83|376.23|373.83|0
1653667670000|2022-05-27 16:07:50|376.11|373.71|375.5|373.1|376.11|373.71|375.5|373.1|0
1653667680000|2022-05-27 16:08:00|375.26|372.86|375.74|373.34|375.74|373.34|375.02|372.62|0
1653667690000|2022-05-27 16:08:10|375.26|372.86|375.74|373.34|375.74|373.34|375.26|372.86|0
1653667700000|2022-05-27 16:08:20|375.98|373.58|375.98|373.58|375.98|373.58|375.74|373.34|0
1653667710000|2022-05-27 16:08:30|376.23|373.83|375.74|373.34|376.23|373.83|375.74|373.34|0
1653667720000|2022-05-27 16:08:40|375.98|373.58|376.23|373.83|376.23|373.83|375.98|373.58|0
1653667730000|2022-05-27 16:08:50|375.98|373.58|375.98|373.58|375.98|373.58|375.98|373.58|0
1653667740000|2022-05-27 16:09:00|375.5|373.1|375.26|372.86|375.5|373.1|375.26|372.86|0
1653667750000|2022-05-27 16:09:10|375.5|373.1|375.5|373.1|375.5|373.1|375.26|372.86|0
1653667760000|2022-05-27 16:09:20|375.02|372.62|375.02|372.62|375.02|372.62|374.78|372.38|0
1653667770000|2022-05-27 16:09:30|374.78|372.38|374.53|372.13|374.78|372.38|374.53|372.13|0
1653667780000|2022-05-27 16:09:40|374.78|372.38|375.02|372.62|375.02|372.62|374.78|372.38|0
1653667790000|2022-05-27 16:09:50|374.77|372.37|374.53|372.13|375.02|372.62|374.53|372.13|0
1653667800000|2022-05-27 16:10:00|374.77|372.37|374.29|371.89|374.77|372.37|374.29|371.89|0
1653667810000|2022-05-27 16:10:10|374.53|372.13|374.53|372.13|374.77|372.37|374.53|372.13|0
1653667820000|2022-05-27 16:10:20|374.77|372.37|374.77|372.37|375.02|372.62|374.77|372.37|0
1653667830000|2022-05-27 16:10:30|374.53|372.13|374.29|371.89|374.53|372.13|374.29|371.89|0
1653667840000|2022-05-27 16:10:40|374.05|371.65|374.29|371.89|374.29|371.89|374.05|371.65|0
1653667850000|2022-05-27 16:10:50|374.05|371.65|374.29|371.89|374.29|371.89|374.05|371.65|0
1653667860000|2022-05-27 16:11:00|374.05|371.65|374.05|371.65|374.05|371.65|373.81|371.41|0
1653667870000|2022-05-27 16:11:10|373.81|371.41|373.57|371.17|373.81|371.41|373.57|371.17|0
1653667880000|2022-05-27 16:11:20|373.81|371.41|373.57|371.17|373.81|371.41|373.57|371.17|0
1653667890000|2022-05-27 16:11:30|373.32|370.92|373.08|370.68|373.32|370.92|372.84|370.44|0
1653667900000|2022-05-27 16:11:40|373.32|370.92|372.84|370.44|373.57|371.17|372.84|370.44|0
1653667910000|2022-05-27 16:11:50|372.6|370.2|372.6|370.2|372.6|370.2|372.36|369.96|0
1653667920000|2022-05-27 16:12:00|372.84|370.44|373.21|370.81|373.21|370.81|372.84|370.44|0
1653667930000|2022-05-27 16:12:10|373.32|370.92|373.08|370.68|373.32|370.92|373.08|370.68|0
1653667940000|2022-05-27 16:12:20|372.6|370.2|372.84|370.44|372.84|370.44|372.6|370.2|0
1653667950000|2022-05-27 16:12:30|372.6|370.2|372.84|370.44|372.84|370.44|372.6|370.2|0
1653667960000|2022-05-27 16:12:40|372.36|369.96|372.36|369.96|373.08|370.68|372.36|369.96|0
1653667970000|2022-05-27 16:12:50|372.12|369.72|372.36|369.96|372.36|369.96|372.12|369.72|0
1653667980000|2022-05-27 16:13:00|372.12|369.72|372.6|370.2|372.84|370.44|372.12|369.72|0
1653667990000|2022-05-27 16:13:10|373.08|370.68|373.32|370.92|373.32|370.92|373.08|370.68|0
1653668000000|2022-05-27 16:13:20|372.84|370.44|373.32|370.92|373.57|371.17|372.84|370.44|0
1653668010000|2022-05-27 16:13:30|373.08|370.68|373.32|370.92|373.32|370.92|373.08|370.68|0
1653668020000|2022-05-27 16:13:40|373.45|371.05|373.57|371.17|373.57|371.17|373.32|370.92|0
1653668030000|2022-05-27 16:13:50|373.45|371.05|374.05|371.65|374.05|371.65|373.32|370.92|0
1653668040000|2022-05-27 16:14:00|373.81|371.41|373.57|371.17|373.81|371.41|373.57|371.17|0
1653668050000|2022-05-27 16:14:10|373.32|370.92|373.57|371.17|373.57|371.17|373.32|370.92|0
1653668060000|2022-05-27 16:14:20|373.69|371.29|373.57|371.17|373.81|371.41|373.32|370.92|0
1653668070000|2022-05-27 16:14:30|373.32|370.92|373.08|370.68|373.32|370.92|373.08|370.68|0
1653668080000|2022-05-27 16:14:40|372.84|370.44|372.84|370.44|372.84|370.44|372.6|370.2|0
1653668090000|2022-05-27 16:14:50|372.6|370.2|372.84|370.44|372.84|370.44|372.6|370.2|0
1653668100000|2022-05-27 16:15:00|373.08|370.68|373.32|370.92|373.32|370.92|373.08|370.68|0
1653668110000|2022-05-27 16:15:10|373.08|370.68|372.84|370.44|373.32|370.92|372.84|370.44|0
1653668120000|2022-05-27 16:15:20|373.08|370.68|373.08|370.68|373.08|370.68|372.84|370.44|0
1653668130000|2022-05-27 16:15:30|372.84|370.44|373.57|371.17|373.57|371.17|372.84|370.44|0
1653668140000|2022-05-27 16:15:40|373.32|370.92|373.81|371.41|373.81|371.41|373.32|370.92|0
1653668150000|2022-05-27 16:15:50|374.05|371.65|374.05|371.65|374.05|371.65|373.81|371.41|0
1653668160000|2022-05-27 16:16:00|373.81|371.41|373.81|371.41|373.81|371.41|373.81|371.41|0
1653668170000|2022-05-27 16:16:10|374.05|371.65|374.53|372.13|374.53|372.13|374.05|371.65|0
1653668180000|2022-05-27 16:16:20|374.77|372.37|375.02|372.62|375.02|372.62|374.53|372.13|0
1653668190000|2022-05-27 16:16:30|374.77|372.37|375.26|372.86|375.26|372.86|374.77|372.37|0
1653668200000|2022-05-27 16:16:40|374.9|372.5|374.53|372.13|374.9|372.5|374.53|372.13|0
1653668210000|2022-05-27 16:16:50|374.77|372.37|374.53|372.13|374.77|372.37|374.53|372.13|0
1653668220000|2022-05-27 16:17:00|374.9|372.5|374.77|372.37|374.9|372.5|374.77|372.37|0
1653668230000|2022-05-27 16:17:10|374.53|372.13|374.53|372.13|374.77|372.37|374.53|372.13|0
1653668240000|2022-05-27 16:17:20|374.77|372.37|375.26|372.86|375.26|372.86|374.77|372.37|0
1653668250000|2022-05-27 16:17:30|375.5|373.1|375.98|373.58|375.98|373.58|375.5|373.1|0
1653668260000|2022-05-27 16:17:40|376.47|374.07|375.98|373.58|376.47|374.07|375.98|373.58|0
1653668270000|2022-05-27 16:17:50|376.22|373.82|376.22|373.82|376.47|374.07|376.11|373.71|0
1653668280000|2022-05-27 16:18:00|376.47|374.07|376.22|373.82|376.47|374.07|375.98|373.58|0
1653668290000|2022-05-27 16:18:10|376.71|374.31|376.22|373.82|376.71|374.31|376.22|373.82|0
1653668300000|2022-05-27 16:18:20|376.47|374.07|376.22|373.82|376.47|374.07|375.98|373.58|0
1653668310000|2022-05-27 16:18:30|376.47|374.07|376.95|374.55|376.95|374.55|376.47|374.07|0
1653668320000|2022-05-27 16:18:40|376.71|374.31|376.22|373.82|376.71|374.31|376.22|373.82|0
1653668330000|2022-05-27 16:18:50|376.47|374.07|376.95|374.55|376.95|374.55|376.47|374.07|0
1653668340000|2022-05-27 16:19:00|377.19|374.79|377.32|374.92|377.32|374.92|377.19|374.79|0
1653668350000|2022-05-27 16:19:10|377.67|375.27|378.16|375.76|378.4|376|377.67|375.27|0
1653668360000|2022-05-27 16:19:20|378.4|376|378.4|376|378.4|376|378.16|375.76|0
1653668370000|2022-05-27 16:19:30|378.16|375.76|377.43|375.03|378.16|375.76|377.43|375.03|0
1653668380000|2022-05-27 16:19:40|377.19|374.79|377.43|375.03|377.67|375.27|377.19|374.79|0
1653668390000|2022-05-27 16:19:50|376.95|374.55|375.98|373.58|376.95|374.55|375.98|373.58|0
1653668400000|2022-05-27 16:20:00|376.22|373.82|375.98|373.58|376.22|373.82|375.74|373.34|0
1653668410000|2022-05-27 16:20:10|376.22|373.82|376.47|374.07|376.47|374.07|375.98|373.58|0
1653668420000|2022-05-27 16:20:20|376.71|374.31|377.19|374.79|377.19|374.79|376.71|374.31|0
1653668430000|2022-05-27 16:20:30|376.71|374.31|376.95|374.55|377.19|374.79|376.71|374.31|0
1653668440000|2022-05-27 16:20:40|376.71|374.31|376.95|374.55|377.19|374.79|376.71|374.31|0
1653668450000|2022-05-27 16:20:50|377.19|374.79|378.4|376|378.4|376|377.19|374.79|0
1653668460000|2022-05-27 16:21:00|378.28|375.88|377.67|375.27|378.28|375.88|377.67|375.27|0
1653668470000|2022-05-27 16:21:10|377.43|375.03|378.16|375.76|378.16|375.76|377.43|375.03|0
1653668480000|2022-05-27 16:21:20|377.92|375.52|377.92|375.52|377.92|375.52|377.92|375.52|0
1653668490000|2022-05-27 16:21:30|377.67|375.27|377.43|375.03|377.67|375.27|377.43|375.03|0
1653668500000|2022-05-27 16:21:40|376.95|374.55|376.71|374.31|376.95|374.55|376.71|374.31|0
1653668510000|2022-05-27 16:21:50|376.83|374.43|377.19|374.79|377.43|375.03|376.83|374.43|0
1653668520000|2022-05-27 16:22:00|376.95|374.55|376.71|374.31|376.95|374.55|376.71|374.31|0
1653668530000|2022-05-27 16:22:10|376.95|374.55|376.95|374.55|377.19|374.79|376.95|374.55|0
1653668540000|2022-05-27 16:22:20|377.43|375.03|377.43|375.03|377.43|375.03|377.07|374.67|0
1653668550000|2022-05-27 16:22:30|377.67|375.27|377.92|375.52|377.92|375.52|377.67|375.27|0
1653668560000|2022-05-27 16:22:40|378.04|375.64|378.4|376|378.4|376|378.04|375.64|0
1653668570000|2022-05-27 16:22:50|378.64|376.24|378.4|376|378.88|376.48|378.16|375.76|0
1653668580000|2022-05-27 16:23:00|378.64|376.24|378.88|376.48|378.88|376.48|378.64|376.24|0
1653668590000|2022-05-27 16:23:10|379.13|376.73|378.88|376.48|379.13|376.73|378.88|376.48|0
1653668600000|2022-05-27 16:23:20|378.64|376.24|378.88|376.48|379.13|376.73|378.64|376.24|0
1653668610000|2022-05-27 16:23:30|378.64|376.24|378.88|376.48|379.13|376.73|378.64|376.24|0
1653668620000|2022-05-27 16:23:40|379.13|376.73|379.13|376.73|379.13|376.73|379.13|376.73|0
1653668630000|2022-05-27 16:23:50|378.88|376.48|379.13|376.73|379.13|376.73|378.88|376.48|0
1653668640000|2022-05-27 16:24:00|379.37|376.97|379.25|376.85|379.37|376.97|379.25|376.85|0
1653668650000|2022-05-27 16:24:10|379.37|376.97|379.37|376.97|379.37|376.97|379.37|376.97|0
1653668660000|2022-05-27 16:24:20|379.13|376.73|379.13|376.73|379.13|376.73|379.13|376.73|0
1653668670000|2022-05-27 16:24:30|378.88|376.48|378.64|376.24|379.13|376.73|378.64|376.24|0
1653668680000|2022-05-27 16:24:40|378.88|376.48|378.88|376.48|378.88|376.48|378.88|376.48|0
1653668690000|2022-05-27 16:24:50|379.85|377.45|379.61|377.21|379.85|377.45|379.61|377.21|0
1653668700000|2022-05-27 16:25:00|380.58|378.18|380.58|378.18|380.58|378.18|380.34|377.94|0
1653668710000|2022-05-27 16:25:10|380.71|378.31|380.58|378.18|380.71|378.31|380.09|377.69|0
1653668720000|2022-05-27 16:25:20|380.09|377.69|380.34|377.94|380.58|378.18|380.09|377.69|0
1653668730000|2022-05-27 16:25:30|380.58|378.18|379.13|376.73|380.58|378.18|379.13|376.73|0
1653668740000|2022-05-27 16:25:40|378.88|376.48|378.88|376.48|379.61|377.21|378.88|376.48|0
1653668750000|2022-05-27 16:25:50|378.64|376.24|378.64|376.24|378.88|376.48|378.64|376.24|0
1653668760000|2022-05-27 16:26:00|378.16|375.76|378.4|376|378.4|376|378.16|375.76|0
1653668770000|2022-05-27 16:26:10|378.16|375.76|377.92|375.52|378.16|375.76|377.92|375.52|0
1653668780000|2022-05-27 16:26:20|378.16|375.76|378.4|376|378.64|376.24|378.16|375.76|0
1653668790000|2022-05-27 16:26:30|378.16|375.76|377.67|375.27|378.16|375.76|377.67|375.27|0
1653668800000|2022-05-27 16:26:40|377.92|375.52|378.4|376|378.4|376|377.92|375.52|0
1653668810000|2022-05-27 16:26:50|378.16|375.76|378.4|376|378.4|376|377.92|375.52|0
1653668820000|2022-05-27 16:27:00|378.16|375.76|378.4|376|378.4|376|378.16|375.76|0
1653668830000|2022-05-27 16:27:10|377.92|375.52|377.43|375.03|377.92|375.52|377.43|375.03|0
1653668840000|2022-05-27 16:27:20|377.19|374.79|377.19|374.79|377.19|374.79|376.95|374.55|0
1653668850000|2022-05-27 16:27:30|377.67|375.27|377.19|374.79|377.67|375.27|377.19|374.79|0
1653668860000|2022-05-27 16:27:40|376.95|374.55|376.95|374.55|376.95|374.55|376.95|374.55|0
1653668870000|2022-05-27 16:27:50|377.07|374.67|376.95|374.55|377.43|375.03|376.95|374.55|0
1653668880000|2022-05-27 16:28:00|377.43|375.03|376.46|374.06|377.43|375.03|376.46|374.06|0
1653668890000|2022-05-27 16:28:10|376.71|374.31|376.46|374.06|376.71|374.31|376.46|374.06|0
1653668900000|2022-05-27 16:28:20|376.71|374.31|376.46|374.06|376.71|374.31|376.46|374.06|0
1653668910000|2022-05-27 16:28:30|376.59|374.19|376.46|374.06|376.71|374.31|376.46|374.06|0
1653668920000|2022-05-27 16:28:40|376.59|374.19|376.59|374.19|376.59|374.19|376.59|374.19|0
1653668930000|2022-05-27 16:28:50|376.46|374.06|377.19|374.79|377.19|374.79|376.46|374.06|0
1653668940000|2022-05-27 16:29:00|377.67|375.27|377.19|374.79|377.67|375.27|377.19|374.79|0
1653668950000|2022-05-27 16:29:10|376.95|374.55|377.19|374.79|377.19|374.79|376.95|374.55|0
1653668960000|2022-05-27 16:29:20|376.95|374.55|376.95|374.55|377.19|374.79|376.95|374.55|0
1653668970000|2022-05-27 16:29:30|376.7|374.3|376.95|374.55|376.95|374.55|376.46|374.06|0
1653668980000|2022-05-27 16:29:40|376.7|374.3|377.43|375.03|377.43|375.03|376.7|374.3|0
1653668990000|2022-05-27 16:29:50|377.19|374.79|376.95|374.55|377.19|374.79|376.95|374.55|0
1653669000000|2022-05-27 16:30:00|377.31|374.91|378.4|376|378.4|376|377.31|374.91|0
1653669010000|2022-05-27 16:30:10|378.16|375.76|377.67|375.27|378.16|375.76|377.67|375.27|0
1653669020000|2022-05-27 16:30:20|377.43|375.03|377.19|374.79|377.43|375.03|377.19|374.79|0
1653669030000|2022-05-27 16:30:30|376.95|374.55|376.95|374.55|377.19|374.79|376.95|374.55|0
1653669040000|2022-05-27 16:30:40|377.43|375.03|377.43|375.03|377.67|375.27|377.43|375.03|0
1653669050000|2022-05-27 16:30:50|377.67|375.27|377.43|375.03|377.67|375.27|377.19|374.79|0
1653669060000|2022-05-27 16:31:00|377.19|374.79|377.19|374.79|377.43|375.03|377.19|374.79|0
1653669070000|2022-05-27 16:31:10|377.43|375.03|377.67|375.27|377.67|375.27|377.43|375.03|0
1653669080000|2022-05-27 16:31:20|377.43|375.03|377.67|375.27|377.67|375.27|377.43|375.03|0
1653669090000|2022-05-27 16:31:30|377.19|374.79|376.95|374.55|377.19|374.79|376.95|374.55|0
1653669100000|2022-05-27 16:31:40|377.19|374.79|376.7|374.3|377.19|374.79|376.7|374.3|0
1653669110000|2022-05-27 16:31:50|376.46|374.06|376.46|374.06|376.7|374.3|376.46|374.06|0
1653669120000|2022-05-27 16:32:00|376.7|374.3|376.46|374.06|376.7|374.3|376.22|373.82|0
1653669130000|2022-05-27 16:32:10|376.22|373.82|376.7|374.3|376.7|374.3|376.22|373.82|0
1653669140000|2022-05-27 16:32:20|376.22|373.82|376.22|373.82|376.46|374.06|376.22|373.82|0
1653669150000|2022-05-27 16:32:30|375.98|373.58|376.46|374.06|376.7|374.3|375.98|373.58|0
1653669160000|2022-05-27 16:32:40|376.7|374.3|376.7|374.3|376.7|374.3|376.46|374.06|0
1653669170000|2022-05-27 16:32:50|377.43|375.03|377.19|374.79|377.67|375.27|377.19|374.79|0
1653669180000|2022-05-27 16:33:00|377.43|375.03|377.43|375.03|377.67|375.27|377.43|375.03|0
1653669190000|2022-05-27 16:33:10|377.67|375.27|378.16|375.76|378.16|375.76|377.67|375.27|0
1653669200000|2022-05-27 16:33:20|378.4|376|378.4|376|378.4|376|378.4|376|0
1653669210000|2022-05-27 16:33:30|378.16|375.76|378.16|375.76|378.16|375.76|377.91|375.51|0
1653669220000|2022-05-27 16:33:40|378.4|376|378.64|376.24|378.64|376.24|378.4|376|0
1653669230000|2022-05-27 16:33:50|378.88|376.48|378.52|376.12|378.88|376.48|378.52|376.12|0
1653669240000|2022-05-27 16:34:00|378.4|376|378.16|375.76|378.64|376.24|378.16|375.76|0
1653669250000|2022-05-27 16:34:10|378.4|376|378.16|375.76|378.4|376|378.16|375.76|0
1653669260000|2022-05-27 16:34:20|378.64|376.24|378.88|376.48|378.88|376.48|378.64|376.24|0
1653669270000|2022-05-27 16:34:30|378.64|376.24|377.91|375.51|378.64|376.24|377.91|375.51|0
1653669280000|2022-05-27 16:34:40|378.16|375.76|379.12|376.72|379.12|376.72|378.16|375.76|0
1653669290000|2022-05-27 16:34:50|379.37|376.97|379.01|376.61|379.37|376.97|379.01|376.61|0
1653669300000|2022-05-27 16:35:00|378.88|376.48|379.61|377.21|379.61|377.21|378.88|376.48|0
1653669310000|2022-05-27 16:35:10|379.85|377.45|380.82|378.42|381.06|378.66|379.85|377.45|0
1653669320000|2022-05-27 16:35:20|380.33|377.93|381.06|378.66|381.06|378.66|380.33|377.93|0
1653669330000|2022-05-27 16:35:30|380.58|378.18|380.82|378.42|380.82|378.42|380.58|378.18|0
1653669340000|2022-05-27 16:35:40|381.06|378.66|381.3|378.9|381.3|378.9|381.06|378.66|0
1653669350000|2022-05-27 16:35:50|381.06|378.66|380.82|378.42|381.06|378.66|380.82|378.42|0
1653669360000|2022-05-27 16:36:00|381.06|378.66|380.82|378.42|381.06|378.66|380.82|378.42|0
1653669370000|2022-05-27 16:36:10|381.06|378.66|381.06|378.66|381.06|378.66|381.06|378.66|0
1653669380000|2022-05-27 16:36:20|381.3|378.9|381.06|378.66|381.55|379.15|381.06|378.66|0
1653669390000|2022-05-27 16:36:30|380.82|378.42|379.85|377.45|380.82|378.42|379.85|377.45|0
1653669400000|2022-05-27 16:36:40|379.37|376.97|378.4|376|379.37|376.97|378.4|376|0
1653669410000|2022-05-27 16:36:50|378.88|376.48|378.64|376.24|378.88|376.48|378.64|376.24|0
1653669420000|2022-05-27 16:37:00|378.88|376.48|377.91|375.51|378.88|376.48|377.91|375.51|0
1653669430000|2022-05-27 16:37:10|378.15|375.75|377.91|375.51|378.15|375.75|377.67|375.27|0
1653669440000|2022-05-27 16:37:20|377.43|375.03|377.43|375.03|377.43|375.03|377.43|375.03|0
1653669450000|2022-05-27 16:37:30|377.31|374.91|377.91|375.51|377.91|375.51|377.31|374.91|0
1653669460000|2022-05-27 16:37:40|377.67|375.27|377.43|375.03|377.67|375.27|377.31|374.91|0
1653669470000|2022-05-27 16:37:50|377.67|375.27|378.15|375.75|378.15|375.75|377.67|375.27|0
1653669480000|2022-05-27 16:38:00|377.91|375.51|378.4|376|378.4|376|377.91|375.51|0
1653669490000|2022-05-27 16:38:10|378.15|375.75|378.4|376|378.4|376|378.15|375.75|0
1653669500000|2022-05-27 16:38:20|378.64|376.24|378.88|376.48|378.88|376.48|378.4|376|0
1653669510000|2022-05-27 16:38:30|379.12|376.72|378.88|376.48|379.12|376.72|378.88|376.48|0
1653669520000|2022-05-27 16:38:40|378.4|376|378.64|376.24|378.64|376.24|378.4|376|0
1653669530000|2022-05-27 16:38:50|378.4|376|378.64|376.24|378.64|376.24|378.4|376|0
1653669540000|2022-05-27 16:39:00|378.4|376|378.15|375.75|378.4|376|378.15|375.75|0
1653669550000|2022-05-27 16:39:10|377.91|375.51|378.15|375.75|378.15|375.75|377.91|375.51|0
1653669560000|2022-05-27 16:39:20|378.4|376|378.15|375.75|378.4|376|378.15|375.75|0
1653669580000|2022-05-27 16:39:40|378.4|376|378.15|375.75|378.4|376|378.15|375.75|0
1653669590000|2022-05-27 16:39:50|378.64|376.24|378.15|375.75|378.64|376.24|378.15|375.75|0
1653669600000|2022-05-27 16:40:00|378.4|376|378.4|376|378.64|376.24|378.4|376|0
1653669610000|2022-05-27 16:40:10|378.15|375.75|378.4|376|378.4|376|377.91|375.51|0
1653669620000|2022-05-27 16:40:20|378.15|375.75|378.4|376|378.4|376|378.15|375.75|0
1653669630000|2022-05-27 16:40:30|378.15|375.75|378.15|375.75|378.4|376|378.15|375.75|0
1653669640000|2022-05-27 16:40:40|378.4|376|378.15|375.75|378.64|376.24|378.15|375.75|0
1653669650000|2022-05-27 16:40:50|377.91|375.51|377.91|375.51|377.91|375.51|377.67|375.27|0
1653669660000|2022-05-27 16:41:00|378.15|375.75|377.67|375.27|378.15|375.75|377.67|375.27|0
1653669670000|2022-05-27 16:41:10|377.43|375.03|377.19|374.79|377.43|375.03|377.19|374.79|0
1653669680000|2022-05-27 16:41:20|376.94|374.54|376.7|374.3|376.94|374.54|376.7|374.3|0
1653669690000|2022-05-27 16:41:30|376.46|374.06|376.46|374.06|376.46|374.06|376.22|373.82|0
1653669700000|2022-05-27 16:41:40|376.94|374.54|376.94|374.54|376.94|374.54|376.94|374.54|0
1653669710000|2022-05-27 16:41:50|376.7|374.3|376.94|374.54|376.94|374.54|376.7|374.3|0
1653669720000|2022-05-27 16:42:00|376.59|374.19|376.46|374.06|376.59|374.19|376.46|374.06|0
1653669730000|2022-05-27 16:42:10|376.34|373.94|376.59|374.19|376.59|374.19|376.34|373.94|0
1653669740000|2022-05-27 16:42:20|376.46|374.06|376.46|374.06|376.7|374.3|376.46|374.06|0
1653669750000|2022-05-27 16:42:30|376.34|373.94|376.7|374.3|376.7|374.3|376.34|373.94|0
1653669760000|2022-05-27 16:42:40|376.46|374.06|376.46|374.06|376.46|374.06|376.46|374.06|0
1653669770000|2022-05-27 16:42:50|376.94|374.54|377.43|375.03|377.43|375.03|376.94|374.54|0
1653669780000|2022-05-27 16:43:00|377.19|374.79|377.43|375.03|377.43|375.03|377.19|374.79|0
1653669790000|2022-05-27 16:43:10|377.19|374.79|376.94|374.54|377.19|374.79|376.94|374.54|0
1653669800000|2022-05-27 16:43:20|377.19|374.79|377.19|374.79|377.43|375.03|377.19|374.79|0
1653669810000|2022-05-27 16:43:30|376.94|374.54|377.43|375.03|377.43|375.03|376.94|374.54|0
1653669820000|2022-05-27 16:43:40|377.19|374.79|376.94|374.54|377.19|374.79|376.94|374.54|0
1653669830000|2022-05-27 16:43:50|376.7|374.3|376.7|374.3|376.94|374.54|376.7|374.3|0
1653669840000|2022-05-27 16:44:00|376.94|374.54|377.19|374.79|377.19|374.79|376.94|374.54|0
1653669850000|2022-05-27 16:44:10|376.7|374.3|376.7|374.3|376.7|374.3|376.46|374.06|0
1653669860000|2022-05-27 16:44:20|376.94|374.54|376.7|374.3|376.94|374.54|376.7|374.3|0
1653669870000|2022-05-27 16:44:30|376.94|374.54|376.7|374.3|376.94|374.54|376.7|374.3|0
1653669880000|2022-05-27 16:44:40|376.94|374.54|376.7|374.3|376.94|374.54|376.7|374.3|0
1653669890000|2022-05-27 16:44:50|376.46|374.06|377.19|374.79|377.19|374.79|376.46|374.06|0
1653669900000|2022-05-27 16:45:00|376.94|374.54|377.43|375.03|377.43|375.03|376.94|374.54|0
1653669910000|2022-05-27 16:45:10|377.19|374.79|377.18|374.78|377.43|375.03|377.18|374.78|0
1653669920000|2022-05-27 16:45:20|377.67|375.27|378.15|375.75|378.15|375.75|377.67|375.27|0
1653669930000|2022-05-27 16:45:30|377.91|375.51|377.91|375.51|377.91|375.51|377.91|375.51|0
1653669940000|2022-05-27 16:45:40|378.15|375.75|378.15|375.75|378.39|375.99|378.15|375.75|0
1653669950000|2022-05-27 16:45:50|378.64|376.24|379.12|376.72|379.12|376.72|378.39|375.99|0
1653669960000|2022-05-27 16:46:00|378.88|376.48|378.88|376.48|378.88|376.48|378.64|376.24|0
1653669970000|2022-05-27 16:46:10|378.39|375.99|378.39|375.99|378.39|375.99|378.15|375.75|0
1653669980000|2022-05-27 16:46:20|378.52|376.12|377.91|375.51|378.52|376.12|377.67|375.27|0
1653669990000|2022-05-27 16:46:30|378.39|375.99|377.91|375.51|378.39|375.99|377.91|375.51|0
1653670000000|2022-05-27 16:46:40|378.15|375.75|377.67|375.27|378.15|375.75|377.67|375.27|0
1653670010000|2022-05-27 16:46:50|377.18|374.78|377.43|375.03|377.43|375.03|376.94|374.54|0
1653670020000|2022-05-27 16:47:00|377.67|375.27|378.15|375.75|378.15|375.75|377.67|375.27|0
1653670030000|2022-05-27 16:47:10|377.91|375.51|378.15|375.75|378.15|375.75|377.67|375.27|0
1653670040000|2022-05-27 16:47:20|378.39|375.99|377.91|375.51|378.39|375.99|377.91|375.51|0
1653670050000|2022-05-27 16:47:30|378.15|375.75|378.15|375.75|378.15|375.75|378.15|375.75|0
1653670060000|2022-05-27 16:47:40|377.91|375.51|377.91|375.51|378.15|375.75|377.91|375.51|0
1653670070000|2022-05-27 16:47:50|378.15|375.75|377.91|375.51|378.15|375.75|377.91|375.51|0
1653670080000|2022-05-27 16:48:00|378.15|375.75|378.15|375.75|378.39|375.99|378.15|375.75|0
1653670090000|2022-05-27 16:48:10|378.39|375.99|378.15|375.75|378.39|375.99|378.15|375.75|0
1653670100000|2022-05-27 16:48:20|378.28|375.88|378.39|375.99|378.64|376.24|378.28|375.88|0
1653670110000|2022-05-27 16:48:30|378.64|376.24|378.88|376.48|378.88|376.48|378.64|376.24|0
1653670120000|2022-05-27 16:48:40|379|376.6|379.12|376.72|379.12|376.72|378.88|376.48|0
1653670130000|2022-05-27 16:48:50|379.36|376.96|379.36|376.96|379.36|376.96|379.25|376.85|0
1653670140000|2022-05-27 16:49:00|379.12|376.72|379.6|377.2|379.6|377.2|379.12|376.72|0
1653670150000|2022-05-27 16:49:10|379.85|377.45|380.09|377.69|380.09|377.69|379.85|377.45|0
1653670160000|2022-05-27 16:49:20|379.85|377.45|380.09|377.69|380.09|377.69|379.6|377.2|0
1653670170000|2022-05-27 16:49:30|379.85|377.45|380.57|378.17|380.57|378.17|379.85|377.45|0
1653670180000|2022-05-27 16:49:40|380.09|377.69|380.57|378.17|380.57|378.17|380.09|377.69|0
1653670190000|2022-05-27 16:49:50|380.82|378.42|381.3|378.9|381.3|378.9|380.82|378.42|0
1653670200000|2022-05-27 16:50:00|381.06|378.66|380.33|377.93|381.06|378.66|380.33|377.93|0
1653670210000|2022-05-27 16:50:10|380.82|378.42|381.79|379.39|381.79|379.39|380.82|378.42|0
1653670220000|2022-05-27 16:50:20|382.03|379.63|381.54|379.14|382.03|379.63|381.54|379.14|0
1653670230000|2022-05-27 16:50:30|382.03|379.63|381.3|378.9|382.03|379.63|381.3|378.9|0
1653670240000|2022-05-27 16:50:40|381.54|379.14|381.54|379.14|381.54|379.14|381.3|378.9|0
1653670250000|2022-05-27 16:50:50|381.79|379.39|382.03|379.63|382.27|379.87|381.79|379.39|0
1653670260000|2022-05-27 16:51:00|381.79|379.39|381.54|379.14|381.79|379.39|381.54|379.14|0
1653670270000|2022-05-27 16:51:10|381.3|378.9|381.3|378.9|381.54|379.14|381.3|378.9|0
1653670280000|2022-05-27 16:51:20|381.43|379.03|381.06|378.66|381.43|379.03|380.82|378.42|0
1653670290000|2022-05-27 16:51:30|381.3|378.9|380.57|378.17|381.3|378.9|380.57|378.17|0
1653670300000|2022-05-27 16:51:40|380.33|377.93|380.57|378.17|380.57|378.17|380.09|377.69|0
1653670310000|2022-05-27 16:51:50|380.33|377.93|380.09|377.69|380.33|377.93|380.09|377.69|0
1653670320000|2022-05-27 16:52:00|380.33|377.93|379.25|376.85|380.33|377.93|379.12|376.72|0
1653670330000|2022-05-27 16:52:10|379.36|376.96|379.6|377.2|379.6|377.2|379.12|376.72|0
1653670340000|2022-05-27 16:52:20|379.85|377.45|380.33|377.93|380.33|377.93|379.85|377.45|0
1653670350000|2022-05-27 16:52:30|379.85|377.45|380.09|377.69|380.09|377.69|379.6|377.2|0
1653670360000|2022-05-27 16:52:40|379.85|377.45|379.12|376.72|379.85|377.45|379.12|376.72|0
1653670370000|2022-05-27 16:52:50|379.36|376.96|379.73|377.33|379.73|377.33|379.36|376.96|0
1653670380000|2022-05-27 16:53:00|379.6|377.2|379.12|376.72|379.6|377.2|378.88|376.48|0
1653670390000|2022-05-27 16:53:10|378.64|376.24|378.64|376.24|378.88|376.48|378.64|376.24|0
1653670400000|2022-05-27 16:53:20|378.88|376.48|378.64|376.24|379.12|376.72|378.64|376.24|0
1653670410000|2022-05-27 16:53:30|378.88|376.48|378.39|375.99|378.88|376.48|378.39|375.99|0
1653670420000|2022-05-27 16:53:40|378.64|376.24|378.15|375.75|378.64|376.24|378.15|375.75|0
1653670430000|2022-05-27 16:53:50|378.39|375.99|378.64|376.24|378.64|376.24|378.39|375.99|0
1653670440000|2022-05-27 16:54:00|378.28|375.88|377.91|375.51|378.39|375.99|377.91|375.51|0
1653670450000|2022-05-27 16:54:10|377.67|375.27|377.42|375.02|377.91|375.51|377.42|375.02|0
1653670460000|2022-05-27 16:54:20|377.67|375.27|377.42|375.02|377.67|375.27|377.18|374.78|0
1653670470000|2022-05-27 16:54:30|377.67|375.27|376.94|374.54|377.67|375.27|376.94|374.54|0
1653670480000|2022-05-27 16:54:40|377.18|374.78|377.07|374.67|377.42|375.02|377.07|374.67|0
1653670490000|2022-05-27 16:54:50|376.94|374.54|377.18|374.78|377.18|374.78|376.94|374.54|0
1653670500000|2022-05-27 16:55:00|377.42|375.02|377.07|374.67|377.42|375.02|377.07|374.67|0
1653670510000|2022-05-27 16:55:10|376.94|374.54|376.7|374.3|377.18|374.78|376.7|374.3|0
1653670520000|2022-05-27 16:55:20|376.46|374.06|376.46|374.06|376.46|374.06|376.46|374.06|0
1653670530000|2022-05-27 16:55:30|376.1|373.7|375.73|373.33|376.22|373.82|375.73|373.33|0
1653670540000|2022-05-27 16:55:40|375.62|373.22|375.49|373.09|375.73|373.33|375.49|373.09|0
1653670550000|2022-05-27 16:55:50|375.97|373.57|375.97|373.57|376.21|373.81|375.97|373.57|0
1653670560000|2022-05-27 16:56:00|376.21|373.81|376.7|374.3|376.7|374.3|376.21|373.81|0
1653670570000|2022-05-27 16:56:10|376.46|374.06|376.7|374.3|376.7|374.3|376.46|374.06|0
1653670580000|2022-05-27 16:56:20|376.82|374.42|376.82|374.42|376.82|374.42|376.82|374.42|0
1653670590000|2022-05-27 16:56:30|377.18|374.78|376.7|374.3|377.42|375.02|376.7|374.3|0
1653670600000|2022-05-27 16:56:40|376.94|374.54|376.94|374.54|376.94|374.54|376.94|374.54|0
1653670610000|2022-05-27 16:56:50|376.7|374.3|376.46|374.06|376.7|374.3|376.21|373.81|0
1653670620000|2022-05-27 16:57:00|376.34|373.94|376.21|373.81|376.46|374.06|376.21|373.81|0
1653670630000|2022-05-27 16:57:10|375.97|373.57|375.97|373.57|375.97|373.57|375.97|373.57|0
1653670640000|2022-05-27 16:57:20|375.73|373.33|375.49|373.09|375.73|373.33|375.49|373.09|0
1653670650000|2022-05-27 16:57:30|375.25|372.85|375.25|372.85|375.25|372.85|375.01|372.61|0
1653670660000|2022-05-27 16:57:40|375.01|372.61|375.25|372.85|375.25|372.85|375.01|372.61|0
1653670670000|2022-05-27 16:57:50|375.49|373.09|375.97|373.57|375.97|373.57|375.49|373.09|0
1653670680000|2022-05-27 16:58:00|376.1|373.7|375.97|373.57|376.34|373.94|375.97|373.57|0
1653670690000|2022-05-27 16:58:10|376.21|373.81|375.73|373.33|376.21|373.81|375.73|373.33|0
1653670700000|2022-05-27 16:58:20|375.49|373.09|375.73|373.33|375.73|373.33|375.49|373.09|0
1653670710000|2022-05-27 16:58:30|375.49|373.09|375.25|372.85|375.49|373.09|375.25|372.85|0
1653670720000|2022-05-27 16:58:40|375.01|372.61|375.01|372.61|375.25|372.85|375.01|372.61|0
1653670730000|2022-05-27 16:58:50|375.25|372.85|375.49|373.09|375.49|373.09|375.25|372.85|0
1653670740000|2022-05-27 16:59:00|375.73|373.33|374.76|372.36|375.73|373.33|374.76|372.36|0
1653670750000|2022-05-27 16:59:10|375.01|372.61|375.25|372.85|375.25|372.85|374.76|372.36|0
1653670760000|2022-05-27 16:59:20|375.49|373.09|375.73|373.33|375.73|373.33|375.49|373.09|0
1653670770000|2022-05-27 16:59:30|375.97|373.57|376.21|373.81|376.21|373.81|375.97|373.57|0
1653670780000|2022-05-27 16:59:40|376.46|374.06|375.97|373.57|376.46|374.06|375.97|373.57|0
1653670790000|2022-05-27 16:59:50|376.21|373.81|376.46|374.06|376.46|374.06|376.21|373.81|0
1653670800000|2022-05-27 17:00:00|376.21|373.81|376.46|374.06|376.46|374.06|376.21|373.81|0
1653670810000|2022-05-27 17:00:10|376.21|373.81|376.94|374.54|376.94|374.54|376.21|373.81|0
1653670820000|2022-05-27 17:00:20|377.18|374.78|376.7|374.3|377.18|374.78|376.7|374.3|0
1653670830000|2022-05-27 17:00:30|376.46|374.06|376.46|374.06|376.46|374.06|376.21|373.81|0
1653670840000|2022-05-27 17:00:40|376.21|373.81|376.1|373.7|376.21|373.81|376.1|373.7|0
1653670850000|2022-05-27 17:00:50|376.21|373.81|375.97|373.57|376.46|374.06|375.97|373.57|0
1653670860000|2022-05-27 17:01:00|376.1|373.7|375.97|373.57|376.1|373.7|375.73|373.33|0
1653670870000|2022-05-27 17:01:10|375.73|373.33|375.73|373.33|375.97|373.57|375.73|373.33|0
1653670880000|2022-05-27 17:01:20|375.97|373.57|375.97|373.57|376.21|373.81|375.97|373.57|0
1653670890000|2022-05-27 17:01:30|375.73|373.33|375.49|373.09|375.73|373.33|375.49|373.09|0
1653670900000|2022-05-27 17:01:40|375.25|372.85|375.49|373.09|375.49|373.09|375.25|372.85|0
1653670910000|2022-05-27 17:01:50|375.25|372.85|375|372.6|375.25|372.85|375|372.6|0
1653670920000|2022-05-27 17:02:00|375.25|372.85|375.25|372.85|375.25|372.85|375.25|372.85|0
1653670930000|2022-05-27 17:02:10|375.13|372.73|375.49|373.09|375.49|373.09|375|372.6|0
1653670940000|2022-05-27 17:02:20|375.25|372.85|375.25|372.85|375.25|372.85|375.25|372.85|0
1653670950000|2022-05-27 17:02:30|374.89|372.49|375|372.6|375|372.6|374.89|372.49|0
1653670960000|2022-05-27 17:02:40|375.13|372.73|375.97|373.57|375.97|373.57|375.13|372.73|0
1653670970000|2022-05-27 17:02:50|376.21|373.81|376.94|374.54|376.94|374.54|376.21|373.81|0
1653670980000|2022-05-27 17:03:00|377.42|375.02|376.7|374.3|377.66|375.26|376.7|374.3|0
1653670990000|2022-05-27 17:03:10|376.46|374.06|376.58|374.18|376.7|374.3|376.46|374.06|0
1653671000000|2022-05-27 17:03:20|376.46|374.06|376.7|374.3|376.7|374.3|376.21|373.81|0
1653671010000|2022-05-27 17:03:30|376.21|373.81|376.21|373.81|376.34|373.94|376.21|373.81|0
1653671020000|2022-05-27 17:03:40|375.97|373.57|376.45|374.05|376.45|374.05|375.97|373.57|0
1653671030000|2022-05-27 17:03:50|375.97|373.57|375|372.6|375.97|373.57|375|372.6|0
1653671040000|2022-05-27 17:04:00|374.76|372.36|374.89|372.49|374.89|372.49|374.52|372.12|0
1653671050000|2022-05-27 17:04:10|374.76|372.36|374.76|372.36|374.89|372.49|374.76|372.36|0
1653671060000|2022-05-27 17:04:20|375.25|372.85|375|372.6|375.25|372.85|375|372.6|0
1653671070000|2022-05-27 17:04:30|375.25|372.85|374.76|372.36|375.25|372.85|374.76|372.36|0
1653671080000|2022-05-27 17:04:40|374.65|372.25|374.65|372.25|374.65|372.25|374.65|372.25|0
1653671090000|2022-05-27 17:04:50|374.76|372.36|374.76|372.36|375.25|372.85|374.76|372.36|0
1653671100000|2022-05-27 17:05:00|374.52|372.12|374.52|372.12|374.52|372.12|374.52|372.12|0
1653671110000|2022-05-27 17:05:10|374.76|372.36|374.28|371.88|374.76|372.36|374.28|371.88|0
1653671120000|2022-05-27 17:05:20|374.4|372|374.52|372.12|374.76|372.36|374.4|372|0
1653671130000|2022-05-27 17:05:30|374.76|372.36|375.25|372.85|375.25|372.85|374.76|372.36|0
1653671140000|2022-05-27 17:05:40|374.76|372.36|375|372.6|375|372.6|374.52|372.12|0
1653671150000|2022-05-27 17:05:50|375.49|373.09|375.49|373.09|375.49|373.09|375.25|372.85|0
1653671160000|2022-05-27 17:06:00|375.97|373.57|375.25|372.85|375.97|373.57|375.25|372.85|0
1653671170000|2022-05-27 17:06:10|375.73|373.33|375.25|372.85|375.73|373.33|375.25|372.85|0
1653671180000|2022-05-27 17:06:20|375.73|373.33|375.73|373.33|375.97|373.57|375.73|373.33|0
1653671190000|2022-05-27 17:06:30|375.25|372.85|375.49|373.09|375.73|373.33|375.25|372.85|0
1653671200000|2022-05-27 17:06:40|375.25|372.85|375.25|372.85|375.49|373.09|375.25|372.85|0
1653671210000|2022-05-27 17:06:50|375|372.6|374.76|372.36|375|372.6|374.76|372.36|0
1653671220000|2022-05-27 17:07:00|375|372.6|374.89|372.49|375|372.6|374.76|372.36|0
1653671230000|2022-05-27 17:07:10|374.76|372.36|375|372.6|375|372.6|374.76|372.36|0
1653671240000|2022-05-27 17:07:20|375.24|372.84|374.76|372.36|375.24|372.84|374.76|372.36|0
1653671250000|2022-05-27 17:07:30|375|372.6|375.24|372.84|375.24|372.84|375|372.6|0
1653671260000|2022-05-27 17:07:40|375|372.6|375|372.6|375|372.6|375|372.6|0
1653671270000|2022-05-27 17:07:50|374.76|372.36|374.76|372.36|374.76|372.36|374.76|372.36|0
1653671280000|2022-05-27 17:08:00|374.28|371.88|374.04|371.64|374.28|371.88|374.04|371.64|0
1653671290000|2022-05-27 17:08:10|373.07|370.67|373.31|370.91|373.31|370.91|373.07|370.67|0
1653671300000|2022-05-27 17:08:20|373.55|371.15|373.31|370.91|373.55|371.15|373.31|370.91|0
1653671310000|2022-05-27 17:08:30|373.07|370.67|373.55|371.15|373.55|371.15|373.07|370.67|0
1653671320000|2022-05-27 17:08:40|374.04|371.64|373.79|371.39|374.04|371.64|373.79|371.39|0
1653671330000|2022-05-27 17:08:50|374.28|371.88|374.52|372.12|374.52|372.12|374.28|371.88|0
1653671340000|2022-05-27 17:09:00|374.28|371.88|374.04|371.64|374.28|371.88|374.04|371.64|0
1653671350000|2022-05-27 17:09:10|374.28|371.88|374.04|371.64|374.28|371.88|373.79|371.39|0
1653671360000|2022-05-27 17:09:20|374.28|371.88|373.79|371.39|374.52|372.12|373.79|371.39|0
1653671370000|2022-05-27 17:09:30|373.55|371.15|373.79|371.39|373.79|371.39|373.55|371.15|0
1653671380000|2022-05-27 17:09:40|373.55|371.15|373.07|370.67|373.55|371.15|372.83|370.43|0
1653671390000|2022-05-27 17:09:50|373.31|370.91|373.07|370.67|373.55|371.15|373.07|370.67|0
1653671400000|2022-05-27 17:10:00|373.55|371.15|373.55|371.15|373.55|371.15|373.55|371.15|0
1653671410000|2022-05-27 17:10:10|373.79|371.39|373.79|371.39|373.79|371.39|373.79|371.39|0
1653671420000|2022-05-27 17:10:20|373.55|371.15|372.83|370.43|373.55|371.15|372.83|370.43|0
1653671430000|2022-05-27 17:10:30|373.07|370.67|372.83|370.43|373.07|370.67|372.83|370.43|0
1653671440000|2022-05-27 17:10:40|372.59|370.19|372.83|370.43|372.83|370.43|372.59|370.19|0
1653671450000|2022-05-27 17:10:50|373.07|370.67|373.79|371.39|373.79|371.39|373.07|370.67|0
1653671460000|2022-05-27 17:11:00|373.55|371.15|373.55|371.15|373.79|371.39|373.55|371.15|0
1653671470000|2022-05-27 17:11:10|373.44|371.04|373.55|371.15|373.79|371.39|373.44|371.04|0
1653671480000|2022-05-27 17:11:20|373.79|371.39|373.55|371.15|373.79|371.39|373.31|370.91|0
1653671490000|2022-05-27 17:11:30|373.31|370.91|374.04|371.64|374.04|371.64|373.31|370.91|0
1653671500000|2022-05-27 17:11:40|374.28|371.88|374.52|372.12|374.52|372.12|374.04|371.64|0
1653671510000|2022-05-27 17:11:50|374.76|372.36|375|372.6|375.49|373.09|374.76|372.36|0
1653671520000|2022-05-27 17:12:00|375.24|372.84|375.97|373.57|375.97|373.57|375.24|372.84|0
1653671530000|2022-05-27 17:12:10|375.49|373.09|375.49|373.09|375.49|373.09|375.24|372.84|0
1653671540000|2022-05-27 17:12:20|375.37|372.97|375|372.6|375.37|372.97|375|372.6|0
1653671550000|2022-05-27 17:12:30|374.52|372.12|374.28|371.88|374.52|372.12|374.28|371.88|0
1653671560000|2022-05-27 17:12:40|374.52|372.12|374.28|371.88|374.52|372.12|374.28|371.88|0
1653671570000|2022-05-27 17:12:50|374.04|371.64|374.28|371.88|374.28|371.88|373.79|371.39|0
1653671580000|2022-05-27 17:13:00|374.52|372.12|374.28|371.88|374.52|372.12|374.28|371.88|0
1653671590000|2022-05-27 17:13:10|374.04|371.64|374.28|371.88|374.28|371.88|374.04|371.64|0
1653671600000|2022-05-27 17:13:20|374.52|372.12|374.52|372.12|374.52|372.12|374.28|371.88|0
1653671610000|2022-05-27 17:13:30|374.28|371.88|374.28|371.88|374.52|372.12|374.28|371.88|0
1653671620000|2022-05-27 17:13:40|374.52|372.12|374.28|371.88|374.52|372.12|374.28|371.88|0
1653671630000|2022-05-27 17:13:50|374.03|371.63|374.03|371.63|374.28|371.88|374.03|371.63|0
1653671640000|2022-05-27 17:14:00|374.28|371.88|374.03|371.63|374.28|371.88|374.03|371.63|0
1653671650000|2022-05-27 17:14:10|373.79|371.39|374.76|372.36|374.76|372.36|373.79|371.39|0
1653671660000|2022-05-27 17:14:20|375|372.6|375|372.6|375|372.6|374.76|372.36|0
1653671670000|2022-05-27 17:14:30|374.03|371.63|374.03|371.63|374.03|371.63|373.79|371.39|0
1653671680000|2022-05-27 17:14:40|374.28|371.88|374.28|371.88|374.52|372.12|374.28|371.88|0
1653671690000|2022-05-27 17:14:50|374.52|372.12|374.52|372.12|374.76|372.36|374.52|372.12|0
1653671700000|2022-05-27 17:15:00|374.76|372.36|375.24|372.84|375.24|372.84|374.52|372.12|0
1653671710000|2022-05-27 17:15:10|375.48|373.08|375.48|373.08|375.48|373.08|375.24|372.84|0
1653671720000|2022-05-27 17:15:20|375|372.6|375|372.6|375|372.6|375|372.6|0
1653671740000|2022-05-27 17:15:40|375.24|372.84|375|372.6|375.48|373.08|375|372.6|0
1653671750000|2022-05-27 17:15:50|375.48|373.08|375.24|372.84|375.48|373.08|375.24|372.84|0
1653671760000|2022-05-27 17:16:00|375.48|373.08|375.24|372.84|375.48|373.08|375|372.6|0
1653671770000|2022-05-27 17:16:10|375.48|373.08|375.97|373.57|375.97|373.57|375.24|372.84|0
1653671780000|2022-05-27 17:16:20|376.21|373.81|376.21|373.81|376.45|374.05|375.97|373.57|0
1653671790000|2022-05-27 17:16:30|375.97|373.57|376.21|373.81|376.21|373.81|375.73|373.33|0
1653671800000|2022-05-27 17:16:40|375.73|373.33|375.48|373.08|375.97|373.57|375.48|373.08|0
1653671810000|2022-05-27 17:16:50|375.24|372.84|375.24|372.84|375.24|372.84|375.24|372.84|0
1653671820000|2022-05-27 17:17:00|375.48|373.08|375.24|372.84|375.48|373.08|375.24|372.84|0
1653671830000|2022-05-27 17:17:10|375|372.6|375|372.6|375|372.6|375|372.6|0
1653671840000|2022-05-27 17:17:20|375.24|372.84|375.24|372.84|375.48|373.08|375.24|372.84|0
1653671850000|2022-05-27 17:17:30|375.48|373.08|375.48|373.08|375.48|373.08|375.48|373.08|0
1653671860000|2022-05-27 17:17:40|375.73|373.33|375.24|372.84|375.73|373.33|375.24|372.84|0
1653671870000|2022-05-27 17:17:50|375.48|373.08|375.48|373.08|375.48|373.08|375.48|373.08|0
1653671890000|2022-05-27 17:18:10|375.24|372.84|374.76|372.36|375.24|372.84|374.76|372.36|0
1653671900000|2022-05-27 17:18:20|374.52|372.12|374.76|372.36|375|372.6|374.52|372.12|0
1653671910000|2022-05-27 17:18:30|374.52|372.12|374.76|372.36|374.76|372.36|374.52|372.12|0
1653671920000|2022-05-27 17:18:40|374.52|372.12|374.76|372.36|374.76|372.36|374.52|372.12|0
1653671930000|2022-05-27 17:18:50|375|372.6|375.24|372.84|375.24|372.84|375|372.6|0
1653671940000|2022-05-27 17:19:00|375|372.6|374.52|372.12|375|372.6|374.52|372.12|0
1653671950000|2022-05-27 17:19:10|374.28|371.88|374.52|372.12|374.52|372.12|374.28|371.88|0
1653671960000|2022-05-27 17:19:20|374.28|371.88|374.28|371.88|374.28|371.88|374.28|371.88|0
1653671970000|2022-05-27 17:19:30|374.03|371.63|374.28|371.88|374.28|371.88|374.03|371.63|0
1653671980000|2022-05-27 17:19:40|374.03|371.63|374.28|371.88|374.28|371.88|374.03|371.63|0
1653671990000|2022-05-27 17:19:50|374.52|372.12|374.52|372.12|374.52|372.12|374.28|371.88|0
1653672000000|2022-05-27 17:20:00|374.76|372.36|374.76|372.36|374.76|372.36|374.28|371.88|0
1653672010000|2022-05-27 17:20:10|374.28|371.88|374.52|372.12|374.52|372.12|374.03|371.63|0
1653672020000|2022-05-27 17:20:20|374.76|372.36|374.27|371.87|374.76|372.36|374.27|371.87|0
1653672030000|2022-05-27 17:20:30|374.03|371.63|374.27|371.87|374.27|371.87|374.03|371.63|0
1653672040000|2022-05-27 17:20:40|374.64|372.24|374.76|372.36|374.76|372.36|374.64|372.24|0
1653672050000|2022-05-27 17:20:50|374.52|372.12|374.27|371.87|374.52|372.12|374.27|371.87|0
1653672060000|2022-05-27 17:21:00|374.76|372.36|374.76|372.36|374.76|372.36|374.76|372.36|0
1653672080000|2022-05-27 17:21:20|374.27|371.87|375|372.6|375|372.6|374.27|371.87|0
1653672090000|2022-05-27 17:21:30|375.48|373.08|375.48|373.08|375.48|373.08|375.24|372.84|0
1653672100000|2022-05-27 17:21:40|375.73|373.33|375.73|373.33|375.97|373.57|375.73|373.33|0
1653672110000|2022-05-27 17:21:50|375.97|373.57|375.73|373.33|375.97|373.57|375.48|373.08|0
1653672120000|2022-05-27 17:22:00|375.97|373.57|375.48|373.08|375.97|373.57|375.48|373.08|0
1653672130000|2022-05-27 17:22:10|375.73|373.33|375.97|373.57|375.97|373.57|375.61|373.21|0
1653672140000|2022-05-27 17:22:20|375.48|373.08|375.48|373.08|375.73|373.33|375.48|373.08|0
1653672150000|2022-05-27 17:22:30|375.24|372.84|375.48|373.08|375.48|373.08|375.24|372.84|0
1653672160000|2022-05-27 17:22:40|375.73|373.33|376.21|373.81|376.21|373.81|375.73|373.33|0
1653672170000|2022-05-27 17:22:50|375.97|373.57|376.21|373.81|376.21|373.81|375.97|373.57|0
1653672180000|2022-05-27 17:23:00|376.45|374.05|376.21|373.81|376.45|374.05|376.21|373.81|0
1653672190000|2022-05-27 17:23:10|376.09|373.69|375.97|373.57|376.21|373.81|375.97|373.57|0
1653672200000|2022-05-27 17:23:20|377.18|374.78|377.42|375.02|377.66|375.26|377.18|374.78|0
1653672210000|2022-05-27 17:23:30|376.93|374.53|377.42|375.02|377.42|375.02|376.93|374.53|0
1653672220000|2022-05-27 17:23:40|377.9|375.5|378.03|375.63|378.03|375.63|377.66|375.26|0
1653672230000|2022-05-27 17:23:50|377.9|375.5|378.39|375.99|378.39|375.99|377.9|375.5|0
1653672240000|2022-05-27 17:24:00|377.9|375.5|376.93|374.53|377.9|375.5|376.93|374.53|0
1653672250000|2022-05-27 17:24:10|376.69|374.29|376.69|374.29|376.69|374.29|376.69|374.29|0
1653672260000|2022-05-27 17:24:20|376.45|374.05|376.21|373.81|376.69|374.29|376.21|373.81|0
1653672270000|2022-05-27 17:24:30|376.45|374.05|376.69|374.29|376.69|374.29|376.45|374.05|0
1653672280000|2022-05-27 17:24:40|376.45|374.05|376.45|374.05|376.45|374.05|376.21|373.81|0
1653672290000|2022-05-27 17:24:50|376.21|373.81|376.69|374.29|376.69|374.29|376.21|373.81|0
1653672300000|2022-05-27 17:25:00|376.45|374.05|376.21|373.81|376.69|374.29|376.21|373.81|0
1653672310000|2022-05-27 17:25:10|376.45|374.05|376.21|373.81|376.45|374.05|376.21|373.81|0
1653672320000|2022-05-27 17:25:20|376.45|374.05|376.69|374.29|376.69|374.29|376.45|374.05|0
1653672330000|2022-05-27 17:25:30|376.93|374.53|377.18|374.78|377.18|374.78|376.93|374.53|0
1653672340000|2022-05-27 17:25:40|377.42|375.02|377.18|374.78|377.42|375.02|377.18|374.78|0
1653672350000|2022-05-27 17:25:50|377.42|375.02|377.66|375.26|377.66|375.26|377.42|375.02|0
1653672360000|2022-05-27 17:26:00|377.9|375.5|377.66|375.26|378.14|375.74|377.66|375.26|0
1653672370000|2022-05-27 17:26:10|377.9|375.5|377.9|375.5|377.9|375.5|377.66|375.26|0
1653672380000|2022-05-27 17:26:20|377.66|375.26|377.42|375.02|377.66|375.26|377.42|375.02|0
1653672390000|2022-05-27 17:26:30|377.18|374.78|376.93|374.53|377.18|374.78|376.93|374.53|0
1653672400000|2022-05-27 17:26:40|377.18|374.78|377.18|374.78|377.18|374.78|376.93|374.53|0
1653672410000|2022-05-27 17:26:50|376.93|374.53|377.18|374.78|377.18|374.78|376.93|374.53|0
1653672420000|2022-05-27 17:27:00|377.42|375.02|377.42|375.02|377.42|375.02|377.42|375.02|0
1653672430000|2022-05-27 17:27:10|377.18|374.78|377.18|374.78|377.18|374.78|377.18|374.78|0
1653672440000|2022-05-27 17:27:20|377.42|375.02|377.18|374.78|377.42|375.02|377.18|374.78|0
1653672450000|2022-05-27 17:27:30|376.93|374.53|377.18|374.78|377.18|374.78|376.93|374.53|0
1653672460000|2022-05-27 17:27:40|377.42|375.02|377.54|375.14|377.54|375.14|377.18|374.78|0
1653672470000|2022-05-27 17:27:50|377.9|375.5|378.14|375.74|378.14|375.74|377.9|375.5|0
1653672480000|2022-05-27 17:28:00|378.39|375.99|378.63|376.23|378.63|376.23|378.39|375.99|0
1653672490000|2022-05-27 17:28:10|378.14|375.74|378.39|375.99|378.63|376.23|378.14|375.74|0
1653672500000|2022-05-27 17:28:20|378.14|375.74|378.63|376.23|378.63|376.23|378.14|375.74|0
1653672510000|2022-05-27 17:28:30|378.14|375.74|377.66|375.26|378.14|375.74|377.66|375.26|0
1653672520000|2022-05-27 17:28:40|377.42|375.02|377.42|375.02|377.42|375.02|377.42|375.02|0
1653672530000|2022-05-27 17:28:50|377.18|374.78|376.93|374.53|377.18|374.78|376.93|374.53|0
1653672540000|2022-05-27 17:29:00|376.69|374.29|376.69|374.29|376.69|374.29|376.69|374.29|0
1653672550000|2022-05-27 17:29:10|376.93|374.53|376.69|374.29|376.93|374.53|376.69|374.29|0
1653672560000|2022-05-27 17:29:20|376.93|374.53|376.45|374.05|376.93|374.53|376.45|374.05|0
1653672570000|2022-05-27 17:29:30|375.97|373.57|376.69|374.29|376.69|374.29|375.97|373.57|0
1653672580000|2022-05-27 17:29:40|376.57|374.17|377.06|374.66|377.06|374.66|376.57|374.17|0
1653672590000|2022-05-27 17:29:50|376.93|374.53|376.69|374.29|376.93|374.53|376.69|374.29|0
1653672600000|2022-05-27 17:30:00|376.57|374.17|376.69|374.29|376.69|374.29|376.45|374.05|0
1653672610000|2022-05-27 17:30:10|376.45|374.05|376.69|374.29|376.69|374.29|376.45|374.05|0
1653672620000|2022-05-27 17:30:20|376.45|374.05|375.72|373.32|376.45|374.05|375.72|373.32|0
1653672630000|2022-05-27 17:30:30|375.97|373.57|375.97|373.57|375.97|373.57|375.97|373.57|0
1653672640000|2022-05-27 17:30:40|375.72|373.32|375.72|373.32|375.72|373.32|375.48|373.08|0
1653672650000|2022-05-27 17:30:50|375|372.6|375.24|372.84|375.24|372.84|375|372.6|0
1653672660000|2022-05-27 17:31:00|375|372.6|375.24|372.84|375.24|372.84|375|372.6|0
1653672670000|2022-05-27 17:31:10|374.76|372.36|374.51|372.11|374.76|372.36|374.51|372.11|0
1653672680000|2022-05-27 17:31:20|375|372.6|375|372.6|375|372.6|374.76|372.36|0
1653672690000|2022-05-27 17:31:30|375.24|372.84|375|372.6|375.24|372.84|375|372.6|0
1653672700000|2022-05-27 17:31:40|375.24|372.84|375.48|373.08|375.48|373.08|375.24|372.84|0
1653672710000|2022-05-27 17:31:50|375.72|373.32|375.72|373.32|375.72|373.32|375.48|373.08|0
1653672720000|2022-05-27 17:32:00|375.96|373.56|375.72|373.32|375.96|373.56|375.48|373.08|0
1653672730000|2022-05-27 17:32:10|375.48|373.08|375.48|373.08|375.48|373.08|375.48|373.08|0
1653672740000|2022-05-27 17:32:20|375.36|372.96|375.36|372.96|375.36|372.96|375.36|372.96|0
1653672750000|2022-05-27 17:32:30|375.48|373.08|375.96|373.56|375.96|373.56|375.48|373.08|0
1653672760000|2022-05-27 17:32:40|375.48|373.08|375.48|373.08|375.48|373.08|375.48|373.08|0
1653672770000|2022-05-27 17:32:50|375.96|373.56|376.21|373.81|376.21|373.81|375.96|373.56|0
1653672780000|2022-05-27 17:33:00|376.69|374.29|376.45|374.05|376.69|374.29|376.45|374.05|0
1653672790000|2022-05-27 17:33:10|376.69|374.29|376.69|374.29|376.69|374.29|376.45|374.05|0
1653672800000|2022-05-27 17:33:20|376.21|373.81|376.21|373.81|376.45|374.05|376.21|373.81|0
1653672810000|2022-05-27 17:33:30|376.45|374.05|376.45|374.05|376.45|374.05|376.45|374.05|0
1653672820000|2022-05-27 17:33:40|376.21|373.81|376.45|374.05|376.69|374.29|376.21|373.81|0
1653672830000|2022-05-27 17:33:50|376.21|373.81|375.96|373.56|376.21|373.81|375.96|373.56|0
1653672840000|2022-05-27 17:34:00|376.69|374.29|376.45|374.05|376.69|374.29|376.45|374.05|0
1653672850000|2022-05-27 17:34:10|376.21|373.81|376.69|374.29|376.69|374.29|376.21|373.81|0
1653672860000|2022-05-27 17:34:20|377.17|374.77|377.17|374.77|377.42|375.02|377.17|374.77|0
1653672870000|2022-05-27 17:34:30|377.42|375.02|377.9|375.5|377.9|375.5|377.42|375.02|0
1653672880000|2022-05-27 17:34:40|378.14|375.74|378.03|375.63|378.38|375.98|378.03|375.63|0
1653672890000|2022-05-27 17:34:50|377.9|375.5|377.9|375.5|378.14|375.74|377.9|375.5|0
1653672900000|2022-05-27 17:35:00|378.14|375.74|378.87|376.47|378.87|376.47|378.14|375.74|0
1653672910000|2022-05-27 17:35:10|378.51|376.11|379.11|376.71|379.11|376.71|378.38|375.98|0
1653672920000|2022-05-27 17:35:20|378.87|376.47|378.38|375.98|378.87|376.47|378.38|375.98|0
1653672930000|2022-05-27 17:35:30|378.14|375.74|378.14|375.74|378.14|375.74|378.14|375.74|0
1653672940000|2022-05-27 17:35:40|377.78|375.38|378.14|375.74|378.14|375.74|377.66|375.26|0
1653672950000|2022-05-27 17:35:50|378.38|375.98|378.63|376.23|378.63|376.23|378.38|375.98|0
1653672960000|2022-05-27 17:36:00|378.38|375.98|378.38|375.98|378.38|375.98|377.9|375.5|0
1653672970000|2022-05-27 17:36:10|378.14|375.74|378.14|375.74|378.14|375.74|378.14|375.74|0
1653672980000|2022-05-27 17:36:20|378.38|375.98|378.14|375.74|378.38|375.98|378.14|375.74|0
1653672990000|2022-05-27 17:36:30|377.9|375.5|378.14|375.74|378.14|375.74|377.9|375.5|0
1653673000000|2022-05-27 17:36:40|377.9|375.5|377.66|375.26|377.9|375.5|377.66|375.26|0
1653673010000|2022-05-27 17:36:50|377.42|375.02|377.42|375.02|377.42|375.02|377.42|375.02|0
1653673020000|2022-05-27 17:37:00|377.17|374.77|376.69|374.29|377.17|374.77|376.69|374.29|0
1653673030000|2022-05-27 17:37:10|377.66|375.26|377.42|375.02|377.66|375.26|377.42|375.02|0
1653673040000|2022-05-27 17:37:20|377.17|374.77|377.42|375.02|377.42|375.02|377.17|374.77|0
1653673050000|2022-05-27 17:37:30|377.9|375.5|378.38|375.98|378.38|375.98|377.9|375.5|0
1653673060000|2022-05-27 17:37:40|378.63|376.23|378.38|375.98|378.63|376.23|378.38|375.98|0
1653673070000|2022-05-27 17:37:50|378.63|376.23|378.38|375.98|378.63|376.23|378.38|375.98|0
1653673080000|2022-05-27 17:38:00|378.63|376.23|378.63|376.23|378.63|376.23|378.38|375.98|0
1653673090000|2022-05-27 17:38:10|378.87|376.47|379.11|376.71|379.11|376.71|378.87|376.47|0
1653673100000|2022-05-27 17:38:20|378.87|376.47|378.38|375.98|378.87|376.47|378.38|375.98|0
1653673110000|2022-05-27 17:38:30|378.63|376.23|378.63|376.23|378.63|376.23|378.63|376.23|0
1653673120000|2022-05-27 17:38:40|378.38|375.98|378.63|376.23|378.63|376.23|378.38|375.98|0
1653673130000|2022-05-27 17:38:50|378.87|376.47|378.87|376.47|378.87|376.47|378.63|376.23|0
1653673140000|2022-05-27 17:39:00|378.63|376.23|377.9|375.5|378.63|376.23|377.9|375.5|0
1653673150000|2022-05-27 17:39:10|378.38|375.98|378.38|375.98|378.38|375.98|378.14|375.74|0
1653673160000|2022-05-27 17:39:20|378.14|375.74|378.14|375.74|378.14|375.74|377.9|375.5|0
1653673170000|2022-05-27 17:39:30|378.62|376.22|378.62|376.22|378.62|376.22|378.62|376.22|0
1653673190000|2022-05-27 17:39:50|378.87|376.47|379.84|377.44|379.84|377.44|378.87|376.47|0
1653673200000|2022-05-27 17:40:00|379.59|377.19|380.08|377.68|380.08|377.68|379.59|377.19|0
1653673210000|2022-05-27 17:40:10|380.32|377.92|380.56|378.16|380.56|378.16|380.32|377.92|0
1653673220000|2022-05-27 17:40:20|380.8|378.4|381.05|378.65|381.05|378.65|380.8|378.4|0
1653673230000|2022-05-27 17:40:30|380.56|378.16|380.8|378.4|380.8|378.4|380.56|378.16|0
1653673240000|2022-05-27 17:40:40|381.05|378.65|381.05|378.65|381.05|378.65|381.05|378.65|0
1653673250000|2022-05-27 17:40:50|380.8|378.4|380.32|377.92|380.8|378.4|380.32|377.92|0
1653673260000|2022-05-27 17:41:00|379.84|377.44|379.35|376.95|379.84|377.44|379.35|376.95|0
1653673270000|2022-05-27 17:41:10|379.84|377.44|380.08|377.68|380.08|377.68|379.84|377.44|0
1653673280000|2022-05-27 17:41:20|379.84|377.44|380.08|377.68|380.32|377.92|379.84|377.44|0
1653673290000|2022-05-27 17:41:30|379.84|377.44|380.32|377.92|380.32|377.92|379.84|377.44|0
1653673300000|2022-05-27 17:41:40|380.8|378.4|379.84|377.44|380.8|378.4|379.84|377.44|0
1653673310000|2022-05-27 17:41:50|380.08|377.68|379.84|377.44|380.08|377.68|379.84|377.44|0
1653673320000|2022-05-27 17:42:00|379.59|377.19|379.72|377.32|379.84|377.44|379.59|377.19|0
1653673330000|2022-05-27 17:42:10|380.08|377.68|380.32|377.92|380.32|377.92|379.84|377.44|0
1653673340000|2022-05-27 17:42:20|380.08|377.68|380.08|377.68|380.32|377.92|380.08|377.68|0
1653673350000|2022-05-27 17:42:30|380.32|377.92|380.08|377.68|380.32|377.92|379.84|377.44|0
1653673360000|2022-05-27 17:42:40|379.84|377.44|380.08|377.68|380.08|377.68|379.72|377.32|0
1653673370000|2022-05-27 17:42:50|379.84|377.44|379.59|377.19|380.08|377.68|379.59|377.19|0
1653673380000|2022-05-27 17:43:00|379.96|377.56|379.59|377.19|380.08|377.68|379.59|377.19|0
1653673390000|2022-05-27 17:43:10|379.35|376.95|379.11|376.71|379.35|376.95|379.11|376.71|0
1653673400000|2022-05-27 17:43:20|378.99|376.59|379.35|376.95|379.35|376.95|378.99|376.59|0
1653673410000|2022-05-27 17:43:30|379.59|377.19|380.08|377.68|380.08|377.68|379.59|377.19|0
1653673420000|2022-05-27 17:43:40|380.32|377.92|380.56|378.16|380.8|378.4|380.32|377.92|0
1653673430000|2022-05-27 17:43:50|380.8|378.4|381.29|378.89|381.29|378.89|380.8|378.4|0
1653673440000|2022-05-27 17:44:00|381.05|378.65|379.83|377.43|381.05|378.65|379.83|377.43|0
1653673460000|2022-05-27 17:44:20|380.08|377.68|380.56|378.16|380.56|378.16|380.08|377.68|0
1653673470000|2022-05-27 17:44:30|380.32|377.92|381.05|378.65|381.05|378.65|380.32|377.92|0
1653673480000|2022-05-27 17:44:40|380.56|378.16|380.8|378.4|381.05|378.65|380.56|378.16|0
1653673490000|2022-05-27 17:44:50|380.56|378.16|380.56|378.16|381.05|378.65|380.32|377.92|0
1653673500000|2022-05-27 17:45:00|380.32|377.92|380.56|378.16|380.56|378.16|379.83|377.43|0
1653673510000|2022-05-27 17:45:10|381.05|378.65|381.29|378.89|381.29|378.89|380.8|378.4|0
1653673520000|2022-05-27 17:45:20|381.05|378.65|381.05|378.65|381.29|378.89|381.05|378.65|0
1653673530000|2022-05-27 17:45:30|381.29|378.89|381.05|378.65|381.53|379.13|381.05|378.65|0
1653673540000|2022-05-27 17:45:40|380.8|378.4|380.56|378.16|380.8|378.4|380.56|378.16|0
1653673550000|2022-05-27 17:45:50|380.8|378.4|379.59|377.19|380.8|378.4|379.59|377.19|0
1653673560000|2022-05-27 17:46:00|379.35|376.95|379.35|376.95|379.35|376.95|379.11|376.71|0
1653673570000|2022-05-27 17:46:10|379.11|376.71|379.35|376.95|379.59|377.19|379.11|376.71|0
1653673580000|2022-05-27 17:46:20|379.11|376.71|379.35|376.95|379.83|377.43|379.11|376.71|0
1653673590000|2022-05-27 17:46:30|379.59|377.19|379.35|376.95|379.59|377.19|379.35|376.95|0
1653673600000|2022-05-27 17:46:40|379.11|376.71|379.83|377.43|379.83|377.43|379.11|376.71|0
1653673610000|2022-05-27 17:46:50|380.08|377.68|380.32|377.92|380.32|377.92|380.08|377.68|0
1653673620000|2022-05-27 17:47:00|380.08|377.68|380.08|377.68|380.32|377.92|380.08|377.68|0
1653673630000|2022-05-27 17:47:10|379.83|377.43|379.83|377.43|380.08|377.68|379.83|377.43|0
1653673640000|2022-05-27 17:47:20|379.59|377.19|379.83|377.43|379.83|377.43|379.59|377.19|0
1653673650000|2022-05-27 17:47:30|379.35|376.95|379.35|376.95|379.35|376.95|379.35|376.95|0
1653673660000|2022-05-27 17:47:40|379.59|377.19|379.59|377.19|379.59|377.19|379.59|377.19|0
1653673670000|2022-05-27 17:47:50|379.35|376.95|379.35|376.95|379.35|376.95|379.35|376.95|0
1653673680000|2022-05-27 17:48:00|379.11|376.71|379.35|376.95|379.35|376.95|379.11|376.71|0
1653673690000|2022-05-27 17:48:10|379.11|376.71|379.11|376.71|379.11|376.71|379.11|376.71|0
1653673700000|2022-05-27 17:48:20|378.87|376.47|379.59|377.19|379.59|377.19|378.87|376.47|0
1653673710000|2022-05-27 17:48:30|379.11|376.71|379.11|376.71|379.11|376.71|379.11|376.71|0
1653673720000|2022-05-27 17:48:40|379.35|376.95|379.11|376.71|379.35|376.95|379.11|376.71|0
1653673750000|2022-05-27 17:49:10|380.08|377.68|379.83|377.43|380.08|377.68|379.83|377.43|0
1653673760000|2022-05-27 17:49:20|379.59|377.19|379.35|376.95|379.59|377.19|379.35|376.95|0
1653673770000|2022-05-27 17:49:30|379.11|376.71|378.86|376.46|379.11|376.71|378.86|376.46|0
1653673780000|2022-05-27 17:49:40|379.11|376.71|379.35|376.95|379.35|376.95|379.11|376.71|0
1653673790000|2022-05-27 17:49:50|379.59|377.19|379.59|377.19|379.59|377.19|379.59|377.19|0
1653673800000|2022-05-27 17:50:00|379.83|377.43|379.59|377.19|379.83|377.43|379.59|377.19|0
1653673810000|2022-05-27 17:50:10|380.08|377.68|379.59|377.19|380.08|377.68|379.59|377.19|0
1653673830000|2022-05-27 17:50:30|379.35|376.95|379.35|376.95|379.35|376.95|379.35|376.95|0
1653673840000|2022-05-27 17:50:40|379.23|376.83|378.86|376.46|379.23|376.83|378.86|376.46|0
1653673850000|2022-05-27 17:50:50|379.11|376.71|379.35|376.95|379.35|376.95|379.11|376.71|0
1653673860000|2022-05-27 17:51:00|379.59|377.19|378.62|376.22|379.59|377.19|378.62|376.22|0
1653673870000|2022-05-27 17:51:10|378.14|375.74|378.62|376.22|378.62|376.22|378.14|375.74|0
1653673880000|2022-05-27 17:51:20|378.86|376.46|379.11|376.71|379.11|376.71|378.62|376.22|0
1653673890000|2022-05-27 17:51:30|378.86|376.46|378.62|376.22|379.11|376.71|378.62|376.22|0
1653673900000|2022-05-27 17:51:40|378.38|375.98|379.11|376.71|379.11|376.71|378.38|375.98|0
1653673910000|2022-05-27 17:51:50|379.35|376.95|379.59|377.19|379.59|377.19|379.11|376.71|0
1653673920000|2022-05-27 17:52:00|379.35|376.95|378.86|376.46|379.35|376.95|378.86|376.46|0
1653673940000|2022-05-27 17:52:20|378.62|376.22|378.38|375.98|378.62|376.22|378.38|375.98|0
1653673950000|2022-05-27 17:52:30|378.62|376.22|378.86|376.46|379.11|376.71|378.62|376.22|0
1653673960000|2022-05-27 17:52:40|379.11|376.71|378.86|376.46|379.11|376.71|378.86|376.46|0
1653673970000|2022-05-27 17:52:50|379.11|376.71|378.75|376.35|379.11|376.71|378.75|376.35|0
1653673980000|2022-05-27 17:53:00|378.86|376.46|378.86|376.46|378.86|376.46|378.62|376.22|0
1653673990000|2022-05-27 17:53:10|378.62|376.22|378.38|375.98|378.62|376.22|378.38|375.98|0
1653674000000|2022-05-27 17:53:20|378.26|375.86|378.38|375.98|378.38|375.98|378.26|375.86|0
1653674010000|2022-05-27 17:53:30|378.86|376.46|378.86|376.46|378.86|376.46|378.62|376.22|0
1653674020000|2022-05-27 17:53:40|378.38|375.98|378.38|375.98|378.38|375.98|378.14|375.74|0
1653674030000|2022-05-27 17:53:50|377.9|375.5|378.14|375.74|378.38|375.98|377.9|375.5|0
1653674040000|2022-05-27 17:54:00|377.9|375.5|378.14|375.74|378.14|375.74|377.9|375.5|0
1653674050000|2022-05-27 17:54:10|378.38|375.98|378.38|375.98|378.38|375.98|378.38|375.98|0
1653674060000|2022-05-27 17:54:20|378.51|376.11|378.38|375.98|378.51|376.11|378.14|375.74|0
1653674070000|2022-05-27 17:54:30|378.62|376.22|378.62|376.22|378.62|376.22|378.62|376.22|0
1653674080000|2022-05-27 17:54:40|378.75|376.35|378.62|376.22|379.11|376.71|378.62|376.22|0
1653674090000|2022-05-27 17:54:50|378.38|375.98|378.38|375.98|378.38|375.98|378.38|375.98|0
1653674100000|2022-05-27 17:55:00|378.62|376.22|378.62|376.22|378.62|376.22|378.62|376.22|0
1653674110000|2022-05-27 17:55:10|379.35|376.95|379.11|376.71|379.47|377.07|379.11|376.71|0
1653674120000|2022-05-27 17:55:20|378.62|376.22|378.86|376.46|378.86|376.46|378.62|376.22|0
1653674130000|2022-05-27 17:55:30|379.35|376.95|379.35|376.95|379.35|376.95|379.35|376.95|0
1653674140000|2022-05-27 17:55:40|379.11|376.71|379.35|376.95|379.35|376.95|379.11|376.71|0
1653674150000|2022-05-27 17:55:50|379.83|377.43|379.59|377.19|379.83|377.43|379.35|376.95|0
1653674160000|2022-05-27 17:56:00|379.83|377.43|379.47|377.07|379.83|377.43|379.47|377.07|0
1653674170000|2022-05-27 17:56:10|379.11|376.71|378.62|376.22|379.11|376.71|378.62|376.22|0
1653674180000|2022-05-27 17:56:20|378.86|376.46|378.62|376.22|378.86|376.46|378.62|376.22|0
1653674190000|2022-05-27 17:56:30|378.38|375.98|378.14|375.74|378.38|375.98|378.14|375.74|0
1653674200000|2022-05-27 17:56:40|377.89|375.49|378.38|375.98|378.38|375.98|377.89|375.49|0
1653674210000|2022-05-27 17:56:50|378.14|375.74|377.89|375.49|378.14|375.74|377.89|375.49|0
1653674220000|2022-05-27 17:57:00|378.14|375.74|377.89|375.49|378.14|375.74|377.89|375.49|0
1653674230000|2022-05-27 17:57:10|377.65|375.25|377.65|375.25|377.65|375.25|377.65|375.25|0
1653674240000|2022-05-27 17:57:20|377.89|375.49|377.89|375.49|377.89|375.49|377.89|375.49|0
1653674250000|2022-05-27 17:57:30|378.38|375.98|378.38|375.98|378.38|375.98|378.14|375.74|0
1653674260000|2022-05-27 17:57:40|378.75|376.35|378.38|375.98|378.86|376.46|378.38|375.98|0
1653674270000|2022-05-27 17:57:50|378.62|376.22|378.14|375.74|378.62|376.22|378.14|375.74|0
1653674280000|2022-05-27 17:58:00|377.89|375.49|378.62|376.22|378.62|376.22|377.89|375.49|0
1653674290000|2022-05-27 17:58:10|378.38|375.98|378.86|376.46|379.11|376.71|378.38|375.98|0
1653674300000|2022-05-27 17:58:20|379.1|376.7|378.86|376.46|379.1|376.7|378.86|376.46|0
1653674310000|2022-05-27 17:58:30|379.1|376.7|379.1|376.7|379.1|376.7|378.86|376.46|0
1653674320000|2022-05-27 17:58:40|378.9|376.5|379.15|376.75|379.15|376.75|378.9|376.5|0
1653674330000|2022-05-27 17:58:50|378.9|376.5|378.66|376.26|378.9|376.5|378.66|376.26|0
1653674340000|2022-05-27 17:59:00|378.42|376.02|378.42|376.02|378.42|376.02|378.17|375.77|0
1653674350000|2022-05-27 17:59:10|378.66|376.26|378.66|376.26|378.9|376.5|378.66|376.26|0
1653674360000|2022-05-27 17:59:20|378.42|376.02|377.93|375.53|378.42|376.02|377.93|375.53|0
1653674370000|2022-05-27 17:59:30|378.17|375.77|377.69|375.29|378.17|375.77|377.69|375.29|0
1653674380000|2022-05-27 17:59:40|377.93|375.53|377.69|375.29|377.93|375.53|377.69|375.29|0
1653674390000|2022-05-27 17:59:50|377.93|375.53|377.69|375.29|377.93|375.53|377.69|375.29|0
1653674400000|2022-05-27 18:00:00|378.06|375.66|377.93|375.53|378.06|375.66|377.93|375.53|0
1653674410000|2022-05-27 18:00:10|378.17|375.77|378.06|375.66|378.3|375.9|377.93|375.53|0
1653674420000|2022-05-27 18:00:20|377.93|375.53|378.9|376.5|378.9|376.5|377.93|375.53|0
1653674430000|2022-05-27 18:00:30|379.39|376.99|378.66|376.26|379.39|376.99|378.42|376.02|0
1653674440000|2022-05-27 18:00:40|378.9|376.5|378.17|375.77|378.9|376.5|378.17|375.77|0
1653674450000|2022-05-27 18:00:50|378.06|375.66|379.39|376.99|379.39|376.99|378.06|375.66|0
1653674460000|2022-05-27 18:01:00|379.63|377.23|379.14|376.74|379.87|377.47|379.14|376.74|0
1653674470000|2022-05-27 18:01:10|378.9|376.5|378.9|376.5|378.9|376.5|378.66|376.26|0
1653674480000|2022-05-27 18:01:20|378.66|376.26|378.66|376.26|378.9|376.5|378.66|376.26|0
1653674490000|2022-05-27 18:01:30|378.42|376.02|378.66|376.26|378.66|376.26|378.42|376.02|0
1653674500000|2022-05-27 18:01:40|378.42|376.02|378.9|376.5|378.9|376.5|378.42|376.02|0
1653674510000|2022-05-27 18:01:50|378.42|376.02|378.42|376.02|378.66|376.26|378.42|376.02|0
1653674540000|2022-05-27 18:02:20|378.17|375.77|378.42|376.02|378.42|376.02|378.17|375.77|0
1653674550000|2022-05-27 18:02:30|378.17|375.77|378.9|376.5|378.9|376.5|378.17|375.77|0
1653674560000|2022-05-27 18:02:40|379.14|376.74|378.9|376.5|379.39|376.99|378.9|376.5|0
1653674570000|2022-05-27 18:02:50|379.14|376.74|378.9|376.5|379.63|377.23|378.9|376.5|0
1653674580000|2022-05-27 18:03:00|378.66|376.26|379.14|376.74|379.39|376.99|378.66|376.26|0
1653674590000|2022-05-27 18:03:10|379.03|376.63|378.9|376.5|379.03|376.63|378.66|376.26|0
1653674600000|2022-05-27 18:03:20|378.66|376.26|378.66|376.26|378.66|376.26|378.42|376.02|0
1653674610000|2022-05-27 18:03:30|378.9|376.5|378.42|376.02|378.9|376.5|378.42|376.02|0
1653674620000|2022-05-27 18:03:40|378.3|375.9|378.3|375.9|378.3|375.9|378.3|375.9|0
1653674630000|2022-05-27 18:03:50|378.17|375.77|378.17|375.77|378.3|375.9|378.17|375.77|0
1653674640000|2022-05-27 18:04:00|378.42|376.02|378.17|375.77|378.42|376.02|378.17|375.77|0
1653674650000|2022-05-27 18:04:10|377.93|375.53|377.93|375.53|377.93|375.53|377.93|375.53|0
1653674660000|2022-05-27 18:04:20|378.17|375.77|377.69|375.29|378.17|375.77|377.69|375.29|0
1653674670000|2022-05-27 18:04:30|377.2|374.8|377.2|374.8|377.2|374.8|377.2|374.8|0
1653674680000|2022-05-27 18:04:40|376.96|374.56|377.45|375.05|377.45|375.05|376.72|374.32|0
1653674690000|2022-05-27 18:04:50|377.09|374.69|377.93|375.53|377.93|375.53|377.09|374.69|0
1653674700000|2022-05-27 18:05:00|378.17|375.77|378.17|375.77|378.42|376.02|378.17|375.77|0
1653674710000|2022-05-27 18:05:10|378.42|376.02|378.66|376.26|378.9|376.5|378.42|376.02|0
1653674720000|2022-05-27 18:05:20|378.17|375.77|378.66|376.26|378.66|376.26|378.17|375.77|0
1653674740000|2022-05-27 18:05:40|378.42|376.02|378.9|376.5|378.9|376.5|378.42|376.02|0
1653674750000|2022-05-27 18:05:50|379.14|376.74|379.39|376.99|379.39|376.99|379.14|376.74|0
1653674760000|2022-05-27 18:06:00|379.63|377.23|379.63|377.23|379.63|377.23|379.39|376.99|0
1653674770000|2022-05-27 18:06:10|379.87|377.47|380.6|378.2|380.6|378.2|379.87|377.47|0
1653674780000|2022-05-27 18:06:20|380.36|377.96|380.48|378.08|380.6|378.2|380.11|377.71|0
1653674790000|2022-05-27 18:06:30|380.11|377.71|380.6|378.2|380.6|378.2|380.11|377.71|0
1653674800000|2022-05-27 18:06:40|380.36|377.96|380.11|377.71|380.36|377.96|380.11|377.71|0
1653674820000|2022-05-27 18:07:00|379.87|377.47|379.63|377.23|379.87|377.47|379.63|377.23|0
1653674830000|2022-05-27 18:07:10|379.87|377.47|379.76|377.36|379.87|377.47|379.76|377.36|0
1653674840000|2022-05-27 18:07:20|379.63|377.23|380.11|377.71|380.11|377.71|379.63|377.23|0
1653674850000|2022-05-27 18:07:30|379.87|377.47|379.63|377.23|379.87|377.47|379.63|377.23|0
1653674880000|2022-05-27 18:08:00|379.39|376.99|379.39|376.99|379.87|377.47|379.39|376.99|0
1653674890000|2022-05-27 18:08:10|379.14|376.74|379.14|376.74|379.39|376.99|379.14|376.74|0
1653674900000|2022-05-27 18:08:20|379.39|376.99|378.9|376.5|379.39|376.99|378.9|376.5|0
1653674910000|2022-05-27 18:08:30|379.14|376.74|378.66|376.26|379.14|376.74|378.66|376.26|0
1653674920000|2022-05-27 18:08:40|378.42|376.02|378.17|375.77|378.42|376.02|378.17|375.77|0
1653674930000|2022-05-27 18:08:50|378.42|376.02|377.93|375.53|378.42|376.02|377.93|375.53|0
1653674940000|2022-05-27 18:09:00|377.69|375.29|377.44|375.04|377.69|375.29|377.44|375.04|0
1653674950000|2022-05-27 18:09:10|377.2|374.8|377.44|375.04|377.69|375.29|377.2|374.8|0
1653674960000|2022-05-27 18:09:20|377.69|375.29|377.2|374.8|377.69|375.29|377.2|374.8|0
1653674970000|2022-05-27 18:09:30|376.96|374.56|376.96|374.56|377.2|374.8|376.96|374.56|0
1653674980000|2022-05-27 18:09:40|376.47|374.07|375.99|373.59|376.47|374.07|375.99|373.59|0
1653674990000|2022-05-27 18:09:50|376.23|373.83|375.99|373.59|376.23|373.83|375.99|373.59|0
1653675000000|2022-05-27 18:10:00|375.75|373.35|375.99|373.59|375.99|373.59|375.75|373.35|0
1653675010000|2022-05-27 18:10:10|376.23|373.83|375.75|373.35|376.23|373.83|375.75|373.35|0
1653675020000|2022-05-27 18:10:20|375.99|373.59|375.5|373.1|375.99|373.59|375.5|373.1|0
1653675030000|2022-05-27 18:10:30|375.75|373.35|375.75|373.35|375.99|373.59|375.75|373.35|0
1653675040000|2022-05-27 18:10:40|375.5|373.1|375.99|373.59|375.99|373.59|375.5|373.1|0
1653675050000|2022-05-27 18:10:50|376.23|373.83|375.99|373.59|376.23|373.83|375.99|373.59|0
1653675060000|2022-05-27 18:11:00|376.23|373.83|376.47|374.07|376.47|374.07|376.23|373.83|0
1653675070000|2022-05-27 18:11:10|376.72|374.32|376.47|374.07|376.72|374.32|376.47|374.07|0
1653675080000|2022-05-27 18:11:20|376.72|374.32|377.2|374.8|377.2|374.8|376.72|374.32|0
1653675090000|2022-05-27 18:11:30|377.44|375.04|377.2|374.8|377.44|375.04|376.96|374.56|0
1653675100000|2022-05-27 18:11:40|376.96|374.56|376.72|374.32|376.96|374.56|376.72|374.32|0
1653675110000|2022-05-27 18:11:50|377.2|374.8|376.72|374.32|377.2|374.8|376.72|374.32|0
1653675120000|2022-05-27 18:12:00|376.96|374.56|376.47|374.07|376.96|374.56|376.47|374.07|0
1653675130000|2022-05-27 18:12:10|377.2|374.8|376.72|374.32|377.2|374.8|376.72|374.32|0
1653675140000|2022-05-27 18:12:20|376.96|374.56|376.47|374.07|376.96|374.56|376.47|374.07|0
1653675150000|2022-05-27 18:12:30|376.72|374.32|376.96|374.56|376.96|374.56|376.72|374.32|0
1653675160000|2022-05-27 18:12:40|376.84|374.44|376.72|374.32|376.84|374.44|376.47|374.07|0
1653675170000|2022-05-27 18:12:50|376.47|374.07|376.47|374.07|376.72|374.32|376.47|374.07|0
1653675180000|2022-05-27 18:13:00|376.23|373.83|375.99|373.59|376.23|373.83|375.99|373.59|0
1653675190000|2022-05-27 18:13:10|376.23|373.83|376.23|373.83|376.23|373.83|375.99|373.59|0
1653675200000|2022-05-27 18:13:20|376.72|374.32|376.47|374.07|376.72|374.32|376.23|373.83|0
1653675210000|2022-05-27 18:13:30|376.36|373.96|376.47|374.07|376.47|374.07|376.36|373.96|0
1653675220000|2022-05-27 18:13:40|376.23|373.83|376.23|373.83|376.23|373.83|376.23|373.83|0
1653675230000|2022-05-27 18:13:50|376.47|374.07|376.23|373.83|376.47|374.07|376.23|373.83|0
1653675240000|2022-05-27 18:14:00|376.6|374.2|377.2|374.8|377.2|374.8|376.6|374.2|0
1653675250000|2022-05-27 18:14:10|376.96|374.56|376.96|374.56|376.96|374.56|376.72|374.32|0
1653675260000|2022-05-27 18:14:20|377.2|374.8|377.2|374.8|377.2|374.8|377.2|374.8|0
1653675270000|2022-05-27 18:14:30|376.96|374.56|376.96|374.56|377.2|374.8|376.96|374.56|0
1653675290000|2022-05-27 18:14:50|376.72|374.32|376.72|374.32|376.72|374.32|376.72|374.32|0
1653675300000|2022-05-27 18:15:00|376.96|374.56|376.47|374.07|376.96|374.56|376.47|374.07|0
1653675310000|2022-05-27 18:15:10|376.23|373.83|375.99|373.59|376.23|373.83|375.99|373.59|0
1653675320000|2022-05-27 18:15:20|375.75|373.35|375.75|373.35|375.75|373.35|375.75|373.35|0
1653675330000|2022-05-27 18:15:30|375.99|373.59|375.99|373.59|375.99|373.59|375.99|373.59|0
1653675340000|2022-05-27 18:15:40|375.75|373.35|376.47|374.07|376.47|374.07|375.75|373.35|0
1653675350000|2022-05-27 18:15:50|375.99|373.59|375.99|373.59|375.99|373.59|375.99|373.59|0
1653675360000|2022-05-27 18:16:00|375.75|373.35|375.99|373.59|375.99|373.59|375.75|373.35|0
1653675370000|2022-05-27 18:16:10|375.75|373.35|375.75|373.35|375.75|373.35|375.75|373.35|0
1653675380000|2022-05-27 18:16:20|375.5|373.1|375.5|373.1|375.75|373.35|375.5|373.1|0
1653675390000|2022-05-27 18:16:30|375.26|372.86|374.78|372.38|375.26|372.86|374.78|372.38|0
1653675400000|2022-05-27 18:16:40|375.02|372.62|374.53|372.13|375.02|372.62|374.53|372.13|0
1653675410000|2022-05-27 18:16:50|374.29|371.89|374.29|371.89|374.29|371.89|374.29|371.89|0
1653675430000|2022-05-27 18:17:10|374.53|372.13|375.02|372.62|375.02|372.62|374.29|371.89|0
1653675440000|2022-05-27 18:17:20|375.26|372.86|375.5|373.1|375.75|373.35|375.26|372.86|0
1653675450000|2022-05-27 18:17:30|375.26|372.86|375.26|372.86|375.5|373.1|375.26|372.86|0
1653675460000|2022-05-27 18:17:40|375.5|373.1|375.75|373.35|375.75|373.35|375.5|373.1|0
1653675470000|2022-05-27 18:17:50|375.5|373.1|375.75|373.35|375.75|373.35|375.5|373.1|0
1653675480000|2022-05-27 18:18:00|375.26|372.86|375.5|373.1|375.5|373.1|375.26|372.86|0
1653675490000|2022-05-27 18:18:10|375.26|372.86|375.5|373.1|375.5|373.1|375.26|372.86|0
1653675500000|2022-05-27 18:18:20|375.75|373.35|375.75|373.35|375.75|373.35|375.5|373.1|0
1653675510000|2022-05-27 18:18:30|375.99|373.59|375.99|373.59|376.23|373.83|375.99|373.59|0
1653675520000|2022-05-27 18:18:40|375.75|373.35|375.5|373.1|375.75|373.35|375.5|373.1|0
1653675530000|2022-05-27 18:18:50|375.75|373.35|375.5|373.1|375.75|373.35|375.5|373.1|0
1653675540000|2022-05-27 18:19:00|375.26|372.86|375.26|372.86|375.26|372.86|375.26|372.86|0
1653675550000|2022-05-27 18:19:10|375.02|372.62|375.02|372.62|375.02|372.62|374.78|372.38|0
1653675560000|2022-05-27 18:19:20|374.78|372.38|375.02|372.62|375.02|372.62|374.78|372.38|0
1653675570000|2022-05-27 18:19:30|374.53|372.13|374.05|371.65|374.53|372.13|374.05|371.65|0
1653675580000|2022-05-27 18:19:40|374.29|371.89|374.05|371.65|374.29|371.89|374.05|371.65|0
1653675590000|2022-05-27 18:19:50|374.29|371.89|374.05|371.65|374.29|371.89|374.05|371.65|0
1653675600000|2022-05-27 18:20:00|374.29|371.89|374.29|371.89|374.29|371.89|374.05|371.65|0
1653675610000|2022-05-27 18:20:10|374.05|371.65|374.05|371.65|374.05|371.65|374.05|371.65|0
1653675620000|2022-05-27 18:20:20|373.81|371.41|373.81|371.41|374.05|371.65|373.81|371.41|0
1653675630000|2022-05-27 18:20:30|374.05|371.65|374.29|371.89|374.29|371.89|374.05|371.65|0
1653675640000|2022-05-27 18:20:40|374.53|372.13|374.78|372.38|374.78|372.38|374.53|372.13|0
1653675650000|2022-05-27 18:20:50|374.53|372.13|374.66|372.26|374.78|372.38|374.53|372.13|0
1653675660000|2022-05-27 18:21:00|374.29|371.89|374.53|372.13|374.53|372.13|374.29|371.89|0
1653675670000|2022-05-27 18:21:10|374.29|371.89|374.05|371.65|374.29|371.89|374.05|371.65|0
1653675680000|2022-05-27 18:21:20|374.29|371.89|374.53|372.13|374.53|372.13|374.29|371.89|0
1653675690000|2022-05-27 18:21:30|374.29|371.89|374.53|372.13|374.53|372.13|374.29|371.89|0
1653675700000|2022-05-27 18:21:40|374.29|371.89|374.29|371.89|374.29|371.89|374.05|371.65|0
1653675710000|2022-05-27 18:21:50|374.05|371.65|373.81|371.41|374.05|371.65|373.81|371.41|0
1653675720000|2022-05-27 18:22:00|374.29|371.89|374.05|371.65|374.29|371.89|374.05|371.65|0
1653675740000|2022-05-27 18:22:20|374.29|371.89|374.05|371.65|374.29|371.89|373.81|371.41|0
1653675750000|2022-05-27 18:22:30|373.81|371.41|373.81|371.41|374.05|371.65|373.81|371.41|0
1653675760000|2022-05-27 18:22:40|374.05|371.65|374.05|371.65|374.05|371.65|373.81|371.41|0
1653675780000|2022-05-27 18:23:00|373.81|371.41|373.81|371.41|373.81|371.41|373.69|371.29|0
1653675790000|2022-05-27 18:23:10|374.05|371.65|373.81|371.41|374.05|371.65|373.81|371.41|0
1653675800000|2022-05-27 18:23:20|374.05|371.65|373.81|371.41|374.05|371.65|373.81|371.41|0
1653675810000|2022-05-27 18:23:30|373.56|371.16|373.81|371.41|374.05|371.65|373.56|371.16|0
1653675830000|2022-05-27 18:23:50|374.05|371.65|374.05|371.65|374.05|371.65|374.05|371.65|0
1653675840000|2022-05-27 18:24:00|374.29|371.89|374.05|371.65|374.29|371.89|374.05|371.65|0
1653675850000|2022-05-27 18:24:10|374.29|371.89|374.05|371.65|374.29|371.89|374.05|371.65|0
1653675860000|2022-05-27 18:24:20|374.29|371.89|374.05|371.65|374.29|371.89|374.05|371.65|0
1653675870000|2022-05-27 18:24:30|374.29|371.89|373.81|371.41|374.29|371.89|373.81|371.41|0
1653675880000|2022-05-27 18:24:40|373.56|371.16|373.56|371.16|373.56|371.16|373.56|371.16|0
1653675890000|2022-05-27 18:24:50|373.81|371.41|373.81|371.41|373.81|371.41|373.56|371.16|0
1653675900000|2022-05-27 18:25:00|373.56|371.16|373.56|371.16|373.56|371.16|373.56|371.16|0
1653675920000|2022-05-27 18:25:20|373.81|371.41|373.81|371.41|373.81|371.41|373.56|371.16|0
1653675930000|2022-05-27 18:25:30|374.05|371.65|374.05|371.65|374.05|371.65|374.05|371.65|0
1653675940000|2022-05-27 18:25:40|374.29|371.89|374.05|371.65|374.29|371.89|374.05|371.65|0
1653675950000|2022-05-27 18:25:50|374.53|372.13|374.29|371.89|374.53|372.13|374.29|371.89|0
1653675960000|2022-05-27 18:26:00|374.53|372.13|374.17|371.77|374.53|372.13|374.05|371.65|0
1653675970000|2022-05-27 18:26:10|374.29|371.89|374.53|372.13|374.53|372.13|374.29|371.89|0
1653675980000|2022-05-27 18:26:20|374.29|371.89|374.53|372.13|374.53|372.13|374.29|371.89|0
1653675990000|2022-05-27 18:26:30|374.42|372.02|374.29|371.89|374.53|372.13|374.29|371.89|0
1653676000000|2022-05-27 18:26:40|374.53|372.13|374.29|371.89|374.53|372.13|374.29|371.89|0
1653676010000|2022-05-27 18:26:50|374.53|372.13|374.53|372.13|374.53|372.13|374.29|371.89|0
1653676020000|2022-05-27 18:27:00|374.29|371.89|374.53|372.13|374.53|372.13|374.29|371.89|0
1653676030000|2022-05-27 18:27:10|374.77|372.37|374.77|372.37|375.02|372.62|374.77|372.37|0
1653676040000|2022-05-27 18:27:20|375.02|372.62|375.02|372.62|375.02|372.62|375.02|372.62|0
1653676050000|2022-05-27 18:27:30|374.77|372.37|374.77|372.37|374.77|372.37|374.77|372.37|0
1653676060000|2022-05-27 18:27:40|375.02|372.62|375.26|372.86|375.26|372.86|375.02|372.62|0
1653676070000|2022-05-27 18:27:50|375.38|372.98|375.74|373.34|375.74|373.34|375.38|372.98|0
1653676080000|2022-05-27 18:28:00|375.02|372.62|375.02|372.62|375.26|372.86|375.02|372.62|0
1653676090000|2022-05-27 18:28:10|375.26|372.86|375.02|372.62|375.26|372.86|375.02|372.62|0
1653676100000|2022-05-27 18:28:20|375.26|372.86|375.26|372.86|375.5|373.1|375.26|372.86|0
1653676110000|2022-05-27 18:28:30|375.5|373.1|375.26|372.86|375.5|373.1|375.26|372.86|0
1653676120000|2022-05-27 18:28:40|375.5|373.1|375.5|373.1|375.5|373.1|375.5|373.1|0
1653676130000|2022-05-27 18:28:50|375.74|373.34|375.99|373.59|375.99|373.59|375.74|373.34|0
1653676140000|2022-05-27 18:29:00|375.74|373.34|375.26|372.86|375.74|373.34|375.26|372.86|0
1653676150000|2022-05-27 18:29:10|375.02|372.62|375.02|372.62|375.02|372.62|375.02|372.62|0
1653676160000|2022-05-27 18:29:20|375.26|372.86|375.26|372.86|375.26|372.86|375.26|372.86|0
1653676170000|2022-05-27 18:29:30|375.5|373.1|375.5|373.1|375.5|373.1|375.5|373.1|0
1653676180000|2022-05-27 18:29:40|375.26|372.86|375.5|373.1|375.5|373.1|375.26|372.86|0
1653676190000|2022-05-27 18:29:50|375.26|372.86|375.26|372.86|375.26|372.86|375.26|372.86|0
1653676200000|2022-05-27 18:30:00|375.02|372.62|375.26|372.86|375.26|372.86|375.02|372.62|0
1653676210000|2022-05-27 18:30:10|375.02|372.62|375.26|372.86|375.26|372.86|375.02|372.62|0
1653676220000|2022-05-27 18:30:20|375.02|372.62|375.26|372.86|375.26|372.86|375.02|372.62|0
1653676230000|2022-05-27 18:30:30|375.02|372.62|374.77|372.37|375.02|372.62|374.77|372.37|0
1653676240000|2022-05-27 18:30:40|374.29|371.89|374.77|372.37|374.77|372.37|374.29|371.89|0
1653676250000|2022-05-27 18:30:50|374.53|372.13|374.53|372.13|374.53|372.13|374.29|371.89|0
1653676260000|2022-05-27 18:31:00|374.77|372.37|373.8|371.4|374.77|372.37|373.8|371.4|0
1653676270000|2022-05-27 18:31:10|374.05|371.65|373.8|371.4|374.05|371.65|373.8|371.4|0
1653676280000|2022-05-27 18:31:20|374.05|371.65|374.05|371.65|374.05|371.65|373.8|371.4|0
1653676290000|2022-05-27 18:31:30|373.8|371.4|374.29|371.89|374.29|371.89|373.8|371.4|0
1653676300000|2022-05-27 18:31:40|374.17|371.77|374.05|371.65|374.17|371.77|373.8|371.4|0
1653676310000|2022-05-27 18:31:50|374.29|371.89|374.77|372.37|374.77|372.37|374.29|371.89|0
1653676320000|2022-05-27 18:32:00|375.02|372.62|374.53|372.13|375.02|372.62|374.53|372.13|0
1653676330000|2022-05-27 18:32:10|374.29|371.89|374.29|371.89|374.29|371.89|374.29|371.89|0
1653676340000|2022-05-27 18:32:20|374.53|372.13|374.66|372.26|374.66|372.26|374.53|372.13|0
1653676350000|2022-05-27 18:32:30|374.77|372.37|375.01|372.61|375.01|372.61|374.77|372.37|0
1653676360000|2022-05-27 18:32:40|374.77|372.37|374.29|371.89|374.9|372.5|374.29|371.89|0
1653676370000|2022-05-27 18:32:50|373.8|371.4|374.29|371.89|374.29|371.89|373.8|371.4|0
1653676380000|2022-05-27 18:33:00|374.05|371.65|374.05|371.65|374.05|371.65|374.05|371.65|0
1653676390000|2022-05-27 18:33:10|374.29|371.89|374.29|371.89|374.29|371.89|374.29|371.89|0
1653676400000|2022-05-27 18:33:20|374.05|371.65|374.53|372.13|374.77|372.37|373.8|371.4|0
1653676410000|2022-05-27 18:33:30|375.01|372.61|374.77|372.37|375.01|372.61|374.77|372.37|0
1653676420000|2022-05-27 18:33:40|375.01|372.61|374.29|371.89|375.01|372.61|374.29|371.89|0
1653676430000|2022-05-27 18:33:50|374.53|372.13|374.29|371.89|374.53|372.13|374.29|371.89|0
1653676440000|2022-05-27 18:34:00|374.77|372.37|375.01|372.61|375.01|372.61|374.77|372.37|0
1653676450000|2022-05-27 18:34:10|374.53|372.13|374.05|371.65|374.53|372.13|374.05|371.65|0
1653676460000|2022-05-27 18:34:20|374.29|371.89|374.05|371.65|374.29|371.89|374.05|371.65|0
1653676470000|2022-05-27 18:34:30|374.29|371.89|373.8|371.4|374.29|371.89|373.8|371.4|0
1653676480000|2022-05-27 18:34:40|374.05|371.65|374.05|371.65|374.05|371.65|374.05|371.65|0
1653676490000|2022-05-27 18:34:50|373.8|371.4|373.8|371.4|374.05|371.65|373.8|371.4|0
1653676500000|2022-05-27 18:35:00|374.29|371.89|374.29|371.89|374.29|371.89|374.29|371.89|0
1653676510000|2022-05-27 18:35:10|374.05|371.65|373.8|371.4|374.29|371.89|373.8|371.4|0
1653676520000|2022-05-27 18:35:20|373.56|371.16|373.32|370.92|373.8|371.4|373.32|370.92|0
1653676530000|2022-05-27 18:35:30|373.56|371.16|373.32|370.92|373.56|371.16|373.32|370.92|0
1653676540000|2022-05-27 18:35:40|373.08|370.68|373.32|370.92|373.32|370.92|373.08|370.68|0
1653676550000|2022-05-27 18:35:50|373.08|370.68|372.83|370.43|373.08|370.68|372.83|370.43|0
1653676560000|2022-05-27 18:36:00|373.08|370.68|373.08|370.68|373.08|370.68|373.08|370.68|0
1653676570000|2022-05-27 18:36:10|372.83|370.43|373.08|370.68|373.32|370.92|372.83|370.43|0
1653676580000|2022-05-27 18:36:20|373.32|370.92|373.08|370.68|373.32|370.92|373.08|370.68|0
1653676590000|2022-05-27 18:36:30|373.32|370.92|373.8|371.4|373.8|371.4|373.32|370.92|0
1653676600000|2022-05-27 18:36:40|373.56|371.16|373.56|371.16|373.56|371.16|373.56|371.16|0
1653676610000|2022-05-27 18:36:50|373.32|370.92|373.32|370.92|373.32|370.92|373.08|370.68|0
1653676620000|2022-05-27 18:37:00|373.08|370.68|373.08|370.68|373.32|370.92|373.08|370.68|0
1653676630000|2022-05-27 18:37:10|373.32|370.92|373.08|370.68|373.32|370.92|373.08|370.68|0
1653676650000|2022-05-27 18:37:30|372.83|370.43|372.83|370.43|372.83|370.43|372.83|370.43|0
1653676660000|2022-05-27 18:37:40|373.08|370.68|373.08|370.68|373.08|370.68|372.83|370.43|0
1653676670000|2022-05-27 18:37:50|372.83|370.43|372.83|370.43|372.83|370.43|372.83|370.43|0
1653676680000|2022-05-27 18:38:00|372.59|370.19|372.59|370.19|372.83|370.43|372.59|370.19|0
1653676690000|2022-05-27 18:38:10|372.35|369.95|372.11|369.71|372.35|369.95|372.11|369.71|0
1653676700000|2022-05-27 18:38:20|371.87|369.47|371.86|369.46|371.87|369.47|371.86|369.46|0
1653676710000|2022-05-27 18:38:30|371.38|368.98|371.62|369.22|371.62|369.22|371.38|368.98|0
1653676720000|2022-05-27 18:38:40|371.38|368.98|371.86|369.46|371.86|369.46|371.38|368.98|0
1653676730000|2022-05-27 18:38:50|371.62|369.22|371.38|368.98|371.62|369.22|371.38|368.98|0
1653676740000|2022-05-27 18:39:00|371.62|369.22|374.77|372.37|374.77|372.37|371.62|369.22|0
1653676750000|2022-05-27 18:39:10|373.8|371.4|374.29|371.89|375.26|372.86|373.8|371.4|0
1653676760000|2022-05-27 18:39:20|374.04|371.64|374.04|371.64|374.04|371.64|373.8|371.4|0
1653676770000|2022-05-27 18:39:30|373.8|371.4|374.04|371.64|374.04|371.64|373.8|371.4|0
1653676780000|2022-05-27 18:39:40|373.8|371.4|374.29|371.89|374.29|371.89|373.8|371.4|0
1653676790000|2022-05-27 18:39:50|374.53|372.13|374.29|371.89|374.53|372.13|374.04|371.64|0
1653676800000|2022-05-27 18:40:00|374.53|372.13|374.04|371.64|374.53|372.13|374.04|371.64|0
1653676810000|2022-05-27 18:40:10|374.29|371.89|373.56|371.16|374.29|371.89|373.56|371.16|0
1653676820000|2022-05-27 18:40:20|373.32|370.92|373.32|370.92|373.32|370.92|373.08|370.68|0
1653676830000|2022-05-27 18:40:30|373.56|371.16|373.32|370.92|373.56|371.16|373.32|370.92|0
1653676840000|2022-05-27 18:40:40|373.8|371.4|374.04|371.64|374.04|371.64|373.8|371.4|0
1653676850000|2022-05-27 18:40:50|374.29|371.89|374.04|371.64|374.29|371.89|373.56|371.16|0
1653676860000|2022-05-27 18:41:00|374.29|371.89|374.04|371.64|374.29|371.89|374.04|371.64|0
1653676870000|2022-05-27 18:41:10|373.8|371.4|373.8|371.4|373.8|371.4|373.56|371.16|0
1653676880000|2022-05-27 18:41:20|374.04|371.64|375.26|372.86|375.26|372.86|374.04|371.64|0
1653676890000|2022-05-27 18:41:30|375.5|373.1|375.01|372.61|375.5|373.1|375.01|372.61|0
1653676900000|2022-05-27 18:41:40|374.77|372.37|375.26|372.86|375.26|372.86|374.53|372.13|0
1653676910000|2022-05-27 18:41:50|375.5|373.1|375.98|373.58|375.98|373.58|375.5|373.1|0
1653676920000|2022-05-27 18:42:00|376.47|374.07|376.22|373.82|376.47|374.07|376.22|373.82|0
1653676930000|2022-05-27 18:42:10|375.74|373.34|375.5|373.1|375.74|373.34|375.26|372.86|0
1653676940000|2022-05-27 18:42:20|375.26|372.86|375.26|372.86|375.5|373.1|375.26|372.86|0
1653676950000|2022-05-27 18:42:30|375.14|372.74|374.77|372.37|375.26|372.86|374.77|372.37|0
1653676960000|2022-05-27 18:42:40|374.53|372.13|374.29|371.89|374.53|372.13|374.29|371.89|0
1653676970000|2022-05-27 18:42:50|374.53|372.13|374.65|372.25|374.65|372.25|374.53|372.13|0
1653676980000|2022-05-27 18:43:00|374.29|371.89|373.8|371.4|374.53|372.13|373.8|371.4|0
1653676990000|2022-05-27 18:43:10|374.04|371.64|374.29|371.89|374.77|372.37|374.04|371.64|0
1653677000000|2022-05-27 18:43:20|374.04|371.64|373.8|371.4|374.04|371.64|373.8|371.4|0
1653677010000|2022-05-27 18:43:30|373.56|371.16|374.04|371.64|374.04|371.64|373.56|371.16|0
1653677020000|2022-05-27 18:43:40|374.29|371.89|374.04|371.64|374.29|371.89|374.04|371.64|0
1653677030000|2022-05-27 18:43:50|374.29|371.89|374.04|371.64|374.29|371.89|374.04|371.64|0
1653677040000|2022-05-27 18:44:00|373.8|371.4|373.56|371.16|373.8|371.4|373.56|371.16|0
1653677050000|2022-05-27 18:44:10|373.32|370.92|373.32|370.92|373.32|370.92|373.07|370.67|0
1653677060000|2022-05-27 18:44:20|373.07|370.67|372.35|369.95|373.07|370.67|372.35|369.95|0
1653677070000|2022-05-27 18:44:30|372.59|370.19|372.35|369.95|372.59|370.19|372.35|369.95|0
1653677080000|2022-05-27 18:44:40|372.59|370.19|372.83|370.43|372.83|370.43|372.59|370.19|0
1653677090000|2022-05-27 18:44:50|372.35|369.95|372.59|370.19|372.59|370.19|372.35|369.95|0
1653677100000|2022-05-27 18:45:00|372.35|369.95|371.86|369.46|372.35|369.95|371.86|369.46|0
1653677110000|2022-05-27 18:45:10|372.11|369.71|372.35|369.95|372.35|369.95|372.11|369.71|0
1653677120000|2022-05-27 18:45:20|372.59|370.19|371.86|369.46|372.59|370.19|371.38|368.98|0
1653677130000|2022-05-27 18:45:30|371.38|368.98|371.86|369.46|371.86|369.46|371.14|368.74|0
1653677140000|2022-05-27 18:45:40|371.38|368.98|371.86|369.46|371.86|369.46|371.38|368.98|0
1653677150000|2022-05-27 18:45:50|371.62|369.22|371.86|369.46|371.86|369.46|371.62|369.22|0
1653677160000|2022-05-27 18:46:00|372.11|369.71|371.86|369.46|372.11|369.71|371.62|369.22|0
1653677170000|2022-05-27 18:46:10|372.11|369.71|373.32|370.92|373.32|370.92|372.11|369.71|0
1653677180000|2022-05-27 18:46:20|372.83|370.43|372.59|370.19|372.83|370.43|372.59|370.19|0
1653677190000|2022-05-27 18:46:30|372.47|370.07|373.07|370.67|373.07|370.67|372.35|369.95|0
1653677200000|2022-05-27 18:46:40|372.83|370.43|373.07|370.67|373.07|370.67|372.59|370.19|0
1653677210000|2022-05-27 18:46:50|372.83|370.43|373.07|370.67|373.07|370.67|372.83|370.43|0
1653677220000|2022-05-27 18:47:00|372.83|370.43|373.32|370.92|373.32|370.92|372.83|370.43|0
1653677230000|2022-05-27 18:47:10|373.07|370.67|373.32|370.92|373.32|370.92|373.07|370.67|0
1653677240000|2022-05-27 18:47:20|373.44|371.04|373.07|370.67|373.44|371.04|373.07|370.67|0
1653677250000|2022-05-27 18:47:30|372.83|370.43|373.07|370.67|373.07|370.67|372.83|370.43|0
1653677260000|2022-05-27 18:47:40|372.83|370.43|373.07|370.67|373.07|370.67|372.83|370.43|0
1653677270000|2022-05-27 18:47:50|373.32|370.92|372.83|370.43|373.32|370.92|372.59|370.19|0
1653677280000|2022-05-27 18:48:00|372.59|370.19|373.32|370.92|373.32|370.92|372.59|370.19|0
1653677290000|2022-05-27 18:48:10|373.07|370.67|373.07|370.67|373.32|370.92|373.07|370.67|0
1653677300000|2022-05-27 18:48:20|373.32|370.92|372.83|370.43|373.32|370.92|372.83|370.43|0
1653677310000|2022-05-27 18:48:30|372.59|370.19|372.59|370.19|372.83|370.43|372.59|370.19|0
1653677320000|2022-05-27 18:48:40|372.35|369.95|372.35|369.95|372.35|369.95|372.1|369.7|0
1653677330000|2022-05-27 18:48:50|372.59|370.19|372.23|369.83|372.59|370.19|372.23|369.83|0
1653677340000|2022-05-27 18:49:00|372.1|369.7|372.59|370.19|372.59|370.19|372.1|369.7|0
1653677350000|2022-05-27 18:49:10|372.83|370.43|373.07|370.67|373.07|370.67|372.83|370.43|0
1653677360000|2022-05-27 18:49:20|373.32|370.92|372.83|370.43|373.32|370.92|372.83|370.43|0
1653677370000|2022-05-27 18:49:30|372.59|370.19|372.59|370.19|372.59|370.19|372.35|369.95|0
1653677380000|2022-05-27 18:49:40|372.35|369.95|372.35|369.95|372.35|369.95|372.1|369.7|0
1653677390000|2022-05-27 18:49:50|372.1|369.7|371.86|369.46|372.1|369.7|371.86|369.46|0
1653677400000|2022-05-27 18:50:00|372.35|369.95|371.86|369.46|372.35|369.95|371.86|369.46|0
1653677410000|2022-05-27 18:50:10|372.1|369.7|371.99|369.59|372.1|369.7|371.99|369.59|0
1653677420000|2022-05-27 18:50:20|371.86|369.46|371.86|369.46|372.1|369.7|371.86|369.46|0
1653677430000|2022-05-27 18:50:30|372.1|369.7|372.35|369.95|372.35|369.95|371.86|369.46|0
1653677440000|2022-05-27 18:50:40|371.86|369.46|371.86|369.46|372.1|369.7|371.86|369.46|0
1653677450000|2022-05-27 18:50:50|372.1|369.7|372.1|369.7|372.47|370.07|372.1|369.7|0
1653677460000|2022-05-27 18:51:00|372.59|370.19|372.35|369.95|372.59|370.19|372.35|369.95|0
1653677470000|2022-05-27 18:51:10|372.59|370.19|372.35|369.95|372.59|370.19|372.35|369.95|0
1653677480000|2022-05-27 18:51:20|372.71|370.31|372.59|370.19|372.71|370.31|372.59|370.19|0
1653677490000|2022-05-27 18:51:30|372.35|369.95|372.1|369.7|372.35|369.95|372.1|369.7|0
1653677500000|2022-05-27 18:51:40|371.86|369.46|371.86|369.46|371.86|369.46|371.86|369.46|0
1653677510000|2022-05-27 18:51:50|371.99|369.59|371.86|369.46|372.35|369.95|371.86|369.46|0
1653677520000|2022-05-27 18:52:00|372.1|369.7|372.1|369.7|372.1|369.7|372.1|369.7|0
1653677530000|2022-05-27 18:52:10|371.86|369.46|372.35|369.95|372.35|369.95|371.86|369.46|0
1653677540000|2022-05-27 18:52:20|372.59|370.19|371.86|369.46|372.59|370.19|371.86|369.46|0
1653677550000|2022-05-27 18:52:30|371.62|369.22|371.86|369.46|371.86|369.46|371.62|369.22|0
1653677560000|2022-05-27 18:52:40|371.62|369.22|371.62|369.22|371.62|369.22|371.62|369.22|0
1653677570000|2022-05-27 18:52:50|371.86|369.46|371.38|368.98|371.86|369.46|371.38|368.98|0
1653677580000|2022-05-27 18:53:00|370.41|368.01|371.38|368.98|371.38|368.98|370.41|368.01|0
1653677590000|2022-05-27 18:53:10|371.62|369.22|370.65|368.25|371.62|369.22|370.65|368.25|0
1653677600000|2022-05-27 18:53:20|371.14|368.74|370.89|368.49|371.14|368.74|370.89|368.49|0
1653677610000|2022-05-27 18:53:30|371.14|368.74|371.38|368.98|371.38|368.98|371.14|368.74|0
1653677620000|2022-05-27 18:53:40|371.14|368.74|371.38|368.98|371.38|368.98|371.14|368.74|0
1653677630000|2022-05-27 18:53:50|371.62|369.22|371.62|369.22|371.62|369.22|371.62|369.22|0
1653677640000|2022-05-27 18:54:00|371.86|369.46|373.07|370.67|373.07|370.67|371.86|369.46|0
1653677650000|2022-05-27 18:54:10|372.1|369.7|372.59|370.19|372.59|370.19|372.1|369.7|0
1653677660000|2022-05-27 18:54:20|372.96|370.56|372.59|370.19|372.96|370.56|372.59|370.19|0
1653677670000|2022-05-27 18:54:30|372.35|369.95|372.59|370.19|372.59|370.19|372.1|369.7|0
1653677680000|2022-05-27 18:54:40|372.83|370.43|371.86|369.46|372.83|370.43|371.86|369.46|0
1653677690000|2022-05-27 18:54:50|371.62|369.22|371.86|369.46|371.86|369.46|371.62|369.22|0
1653677700000|2022-05-27 18:55:00|371.62|369.22|371.38|368.98|371.62|369.22|371.38|368.98|0
1653677710000|2022-05-27 18:55:10|370.89|368.49|370.65|368.25|371.14|368.74|370.65|368.25|0
1653677720000|2022-05-27 18:55:20|370.41|368.01|370.41|368.01|370.65|368.25|370.17|367.77|0
1653677730000|2022-05-27 18:55:30|370.65|368.25|370.41|368.01|370.65|368.25|370.41|368.01|0
1653677740000|2022-05-27 18:55:40|370.65|368.25|370.65|368.25|370.65|368.25|370.41|368.01|0
1653677750000|2022-05-27 18:55:50|370.41|368.01|370.17|367.77|370.41|368.01|370.17|367.77|0
1653677760000|2022-05-27 18:56:00|369.93|367.53|369.93|367.53|370.17|367.77|369.93|367.53|0
1653677770000|2022-05-27 18:56:10|369.68|367.28|369.57|367.17|369.68|367.28|369.57|367.17|0
1653677780000|2022-05-27 18:56:20|369.68|367.28|369.93|367.53|369.93|367.53|369.68|367.28|0
1653677790000|2022-05-27 18:56:30|370.17|367.77|369.68|367.28|370.17|367.77|369.68|367.28|0
1653677800000|2022-05-27 18:56:40|369.93|367.53|369.68|367.28|369.93|367.53|369.68|367.28|0
1653677810000|2022-05-27 18:56:50|369.93|367.53|369.68|367.28|369.93|367.53|369.68|367.28|0
1653677820000|2022-05-27 18:57:00|369.93|367.53|370.17|367.77|370.17|367.77|369.93|367.53|0
1653677830000|2022-05-27 18:57:10|370.41|368.01|369.93|367.53|370.41|368.01|369.93|367.53|0
1653677840000|2022-05-27 18:57:20|369.68|367.28|369.68|367.28|369.93|367.53|369.68|367.28|0
1653677850000|2022-05-27 18:57:30|369.44|367.04|369.44|367.04|369.44|367.04|369.2|366.8|0
1653677860000|2022-05-27 18:57:40|369.2|366.8|369.44|367.04|369.44|367.04|368.96|366.56|0
1653677870000|2022-05-27 18:57:50|369.2|366.8|368.96|366.56|369.2|366.8|368.96|366.56|0
1653677880000|2022-05-27 18:58:00|368.72|366.32|368.96|366.56|368.96|366.56|368.72|366.32|0
1653677890000|2022-05-27 18:58:10|369.2|366.8|369.44|367.04|369.44|367.04|368.96|366.56|0
1653677900000|2022-05-27 18:58:20|369.2|366.8|368.96|366.56|369.2|366.8|368.96|366.56|0
1653677910000|2022-05-27 18:58:30|369.2|366.8|369.2|366.8|369.2|366.8|369.2|366.8|0
1653677920000|2022-05-27 18:58:40|369.44|367.04|368.96|366.56|369.44|367.04|368.96|366.56|0
1653677930000|2022-05-27 18:58:50|369.2|366.8|368.72|366.32|369.2|366.8|368.72|366.32|0
1653677940000|2022-05-27 18:59:00|368.96|366.56|369.2|366.8|369.2|366.8|368.72|366.32|0
1653677950000|2022-05-27 18:59:10|369.44|367.04|369.44|367.04|369.44|367.04|369.44|367.04|0
1653677960000|2022-05-27 18:59:20|369.68|367.28|369.2|366.8|369.68|367.28|369.2|366.8|0
1653677970000|2022-05-27 18:59:30|369.68|367.28|369.2|366.8|369.68|367.28|369.2|366.8|0
1653677980000|2022-05-27 18:59:40|369.44|367.04|369.2|366.8|369.68|367.28|369.2|366.8|0
1653677990000|2022-05-27 18:59:50|368.96|366.56|369.2|366.8|369.68|367.28|368.96|366.56|0
1653678000000|2022-05-27 19:00:00|369.92|367.52|369.44|367.04|369.92|367.52|369.44|367.04|0
1653678010000|2022-05-27 19:00:10|368.72|366.32|369.2|366.8|369.2|366.8|368.72|366.32|0
1653678020000|2022-05-27 19:00:20|368.96|366.56|369.2|366.8|369.2|366.8|368.96|366.56|0
1653678030000|2022-05-27 19:00:30|368.96|366.56|369.68|367.28|369.68|367.28|368.96|366.56|0
1653678050000|2022-05-27 19:00:50|369.44|367.04|369.2|366.8|369.44|367.04|369.2|366.8|0
1653678060000|2022-05-27 19:01:00|368.96|366.56|368.72|366.32|368.96|366.56|368.72|366.32|0
1653678070000|2022-05-27 19:01:10|368.47|366.07|368.23|365.83|368.47|366.07|368.23|365.83|0
1653678080000|2022-05-27 19:01:20|367.26|364.86|367.51|365.11|367.51|365.11|367.26|364.86|0
1653678090000|2022-05-27 19:01:30|367.26|364.86|367.51|365.11|367.51|365.11|367.26|364.86|0
1653678100000|2022-05-27 19:01:40|367.26|364.86|367.99|365.59|367.99|365.59|367.26|364.86|0
1653678110000|2022-05-27 19:01:50|368.23|365.83|368.47|366.07|368.6|366.2|368.23|365.83|0
1653678120000|2022-05-27 19:02:00|368.71|366.31|368.47|366.07|368.71|366.31|368.23|365.83|0
1653678130000|2022-05-27 19:02:10|368.96|366.56|368.71|366.31|368.96|366.56|368.71|366.31|0
1653678140000|2022-05-27 19:02:20|368.96|366.56|369.44|367.04|369.44|367.04|368.71|366.31|0
1653678150000|2022-05-27 19:02:30|370.17|367.77|369.44|367.04|370.17|367.77|369.2|366.8|0
1653678160000|2022-05-27 19:02:40|370.17|367.77|369.92|367.52|370.17|367.77|369.68|367.28|0
1653678170000|2022-05-27 19:02:50|370.17|367.77|370.17|367.77|370.17|367.77|370.17|367.77|0
1653678180000|2022-05-27 19:03:00|369.92|367.52|369.68|367.28|369.92|367.52|369.68|367.28|0
1653678190000|2022-05-27 19:03:10|369.44|367.04|369.92|367.52|369.92|367.52|369.44|367.04|0
1653678200000|2022-05-27 19:03:20|369.68|367.28|369.2|366.8|369.68|367.28|369.2|366.8|0
1653678210000|2022-05-27 19:03:30|368.96|366.56|368.35|365.95|368.96|366.56|368.35|365.95|0
1653678220000|2022-05-27 19:03:40|368.11|365.71|368.11|365.71|368.35|365.95|368.11|365.71|0
1653678230000|2022-05-27 19:03:50|367.86|365.46|367.62|365.22|367.86|365.46|367.62|365.22|0
1653678240000|2022-05-27 19:04:00|367.38|364.98|366.9|364.5|367.38|364.98|366.9|364.5|0
1653678250000|2022-05-27 19:04:10|366.41|364.01|366.41|364.01|366.65|364.25|366.41|364.01|0
1653678260000|2022-05-27 19:04:20|366.65|364.25|366.65|364.25|367.38|364.98|366.65|364.25|0
1653678270000|2022-05-27 19:04:30|366.17|363.77|366.41|364.01|366.65|364.25|366.17|363.77|0
1653678280000|2022-05-27 19:04:40|366.17|363.77|366.41|364.01|366.41|364.01|366.17|363.77|0
1653678290000|2022-05-27 19:04:50|366.17|363.77|366.17|363.77|366.17|363.77|366.17|363.77|0
1653678300000|2022-05-27 19:05:00|365.93|363.53|366.41|364.01|366.41|364.01|365.93|363.53|0
1653678310000|2022-05-27 19:05:10|366.17|363.77|366.17|363.77|366.41|364.01|365.93|363.53|0
1653678320000|2022-05-27 19:05:20|365.93|363.53|365.44|363.04|365.93|363.53|365.44|363.04|0
1653678330000|2022-05-27 19:05:30|364.48|362.08|363.99|361.59|364.48|362.08|363.99|361.59|0
1653678340000|2022-05-27 19:05:40|364.48|362.08|364.48|362.08|364.48|362.08|364.24|361.84|0
1653678350000|2022-05-27 19:05:50|364.24|361.84|363.27|360.87|364.24|361.84|363.27|360.87|0
1653678360000|2022-05-27 19:06:00|363.03|360.63|362.55|360.15|363.03|360.63|362.55|360.15|0
1653678370000|2022-05-27 19:06:10|362.67|360.27|362.55|360.15|362.67|360.27|362.3|359.9|0
1653678380000|2022-05-27 19:06:20|362.06|359.66|362.3|359.9|362.3|359.9|361.58|359.18|0
1653678390000|2022-05-27 19:06:30|362.06|359.66|362.55|360.15|362.55|360.15|362.06|359.66|0
1653678400000|2022-05-27 19:06:40|362.79|360.39|362.79|360.39|363.03|360.63|362.79|360.39|0
1653678410000|2022-05-27 19:06:50|362.55|360.15|363.03|360.63|363.03|360.63|362.55|360.15|0
1653678420000|2022-05-27 19:07:00|362.55|360.15|362.06|359.66|362.55|360.15|362.06|359.66|0
1653678430000|2022-05-27 19:07:10|362.3|359.9|362.43|360.03|362.43|360.03|361.82|359.42|0
1653678440000|2022-05-27 19:07:20|362.06|359.66|362.06|359.66|362.3|359.9|362.06|359.66|0
1653678450000|2022-05-27 19:07:30|361.82|359.42|361.58|359.18|361.82|359.42|361.58|359.18|0
1653678460000|2022-05-27 19:07:40|361.34|358.94|361.1|358.7|361.34|358.94|361.1|358.7|0
1653678470000|2022-05-27 19:07:50|361.58|359.18|361.34|358.94|361.82|359.42|361.34|358.94|0
1653678480000|2022-05-27 19:08:00|361.1|358.7|361.34|358.94|361.58|359.18|361.1|358.7|0
1653678490000|2022-05-27 19:08:10|361.58|359.18|360.61|358.21|361.58|359.18|360.61|358.21|0
1653678500000|2022-05-27 19:08:20|360.86|358.46|360.86|358.46|360.86|358.46|360.61|358.21|0
1653678510000|2022-05-27 19:08:30|360.61|358.21|360.86|358.46|360.86|358.46|360.37|357.97|0
1653678520000|2022-05-27 19:08:40|360.61|358.21|360.61|358.21|361.1|358.7|360.61|358.21|0
1653678530000|2022-05-27 19:08:50|360.5|358.1|360.37|357.97|360.61|358.21|360.37|357.97|0
1653678540000|2022-05-27 19:09:00|360.61|358.21|360.61|358.21|360.61|358.21|360.61|358.21|0
1653678550000|2022-05-27 19:09:10|360.86|358.46|360.37|357.97|360.86|358.46|360.37|357.97|0
1653678560000|2022-05-27 19:09:20|360.61|358.21|360.86|358.46|360.86|358.46|360.61|358.21|0
1653678570000|2022-05-27 19:09:30|360.61|358.21|360.86|358.46|360.86|358.46|360.61|358.21|0
1653678580000|2022-05-27 19:09:40|360.61|358.21|360.37|357.97|360.61|358.21|360.37|357.97|0
1653678590000|2022-05-27 19:09:50|360.13|357.73|360.61|358.21|360.61|358.21|360.13|357.73|0
1653678600000|2022-05-27 19:10:00|360.13|357.73|360.86|358.46|360.86|358.46|360.13|357.73|0
1653678610000|2022-05-27 19:10:10|360.61|358.21|361.1|358.7|361.1|358.7|360.61|358.21|0
1653678620000|2022-05-27 19:10:20|361.58|359.18|362.54|360.14|362.54|360.14|361.58|359.18|0
1653678630000|2022-05-27 19:10:30|363.03|360.63|362.06|359.66|363.03|360.63|362.06|359.66|0
1653678640000|2022-05-27 19:10:40|362.3|359.9|362.3|359.9|362.3|359.9|362.3|359.9|0
1653678650000|2022-05-27 19:10:50|362.06|359.66|362.3|359.9|362.54|360.14|362.06|359.66|0
1653678660000|2022-05-27 19:11:00|362.06|359.66|361.34|358.94|362.06|359.66|361.34|358.94|0
1653678670000|2022-05-27 19:11:10|361.58|359.18|361.58|359.18|361.58|359.18|361.34|358.94|0
1653678680000|2022-05-27 19:11:20|361.82|359.42|361.82|359.42|361.82|359.42|361.34|358.94|0
1653678690000|2022-05-27 19:11:30|362.06|359.66|361.58|359.18|362.79|360.39|361.58|359.18|0
1653678700000|2022-05-27 19:11:40|362.06|359.66|362.06|359.66|362.06|359.66|361.58|359.18|0
1653678710000|2022-05-27 19:11:50|362.54|360.14|362.43|360.03|362.54|360.14|362.06|359.66|0
1653678720000|2022-05-27 19:12:00|362.3|359.9|361.82|359.42|362.3|359.9|361.82|359.42|0
1653678730000|2022-05-27 19:12:10|361.58|359.18|362.06|359.66|362.06|359.66|361.58|359.18|0
1653678740000|2022-05-27 19:12:20|361.58|359.18|361.82|359.42|361.82|359.42|361.58|359.18|0
1653678750000|2022-05-27 19:12:30|361.58|359.18|361.34|358.94|361.82|359.42|361.34|358.94|0
1653678760000|2022-05-27 19:12:40|361.58|359.18|361.22|358.82|361.58|359.18|361.22|358.82|0
1653678770000|2022-05-27 19:12:50|361.1|358.7|361.58|359.18|361.58|359.18|361.1|358.7|0
1653678780000|2022-05-27 19:13:00|361.82|359.42|360.98|358.58|361.82|359.42|360.98|358.58|0
1653678790000|2022-05-27 19:13:10|361.1|358.7|361.58|359.18|361.58|359.18|361.1|358.7|0
1653678800000|2022-05-27 19:13:20|361.82|359.42|361.34|358.94|361.82|359.42|361.34|358.94|0
1653678810000|2022-05-27 19:13:30|361.1|358.7|361.1|358.7|361.1|358.7|361.1|358.7|0
1653678820000|2022-05-27 19:13:40|361.58|359.18|361.34|358.94|361.58|359.18|361.1|358.7|0
1653678830000|2022-05-27 19:13:50|360.85|358.45|361.1|358.7|361.1|358.7|360.85|358.45|0
1653678840000|2022-05-27 19:14:00|360.85|358.45|360.85|358.45|361.1|358.7|360.85|358.45|0
1653678850000|2022-05-27 19:14:10|361.1|358.7|361.34|358.94|361.34|358.94|360.85|358.45|0
1653678860000|2022-05-27 19:14:20|361.1|358.7|360.85|358.45|361.1|358.7|360.85|358.45|0
1653678870000|2022-05-27 19:14:30|361.1|358.7|360.85|358.45|361.1|358.7|360.85|358.45|0
1653678880000|2022-05-27 19:14:40|361.1|358.7|361.34|358.94|361.58|359.18|361.1|358.7|0
1653678890000|2022-05-27 19:14:50|361.58|359.18|361.1|358.7|361.82|359.42|361.1|358.7|0
1653678900000|2022-05-27 19:15:00|360.85|358.45|360.37|357.97|361.1|358.7|360.37|357.97|0
1653678910000|2022-05-27 19:15:10|360.61|358.21|360.85|358.45|360.85|358.45|360.37|357.97|0
1653678920000|2022-05-27 19:15:20|361.1|358.7|361.1|358.7|361.34|358.94|361.1|358.7|0
1653678930000|2022-05-27 19:15:30|361.34|358.94|361.34|358.94|361.34|358.94|361.34|358.94|0
1653678940000|2022-05-27 19:15:40|361.09|358.69|361.09|358.69|361.09|358.69|360.85|358.45|0
1653678950000|2022-05-27 19:15:50|361.58|359.18|362.54|360.14|362.54|360.14|361.58|359.18|0
1653678960000|2022-05-27 19:16:00|362.3|359.9|362.3|359.9|362.54|360.14|362.3|359.9|0
1653678970000|2022-05-27 19:16:10|362.54|360.14|362.78|360.38|362.78|360.38|362.54|360.14|0
1653678980000|2022-05-27 19:16:20|363.03|360.63|363.03|360.63|363.27|360.87|362.78|360.38|0
1653678990000|2022-05-27 19:16:30|363.27|360.87|363.27|360.87|363.27|360.87|363.03|360.63|0
1653679000000|2022-05-27 19:16:40|363.51|361.11|362.54|360.14|363.51|361.11|362.54|360.14|0
1653679010000|2022-05-27 19:16:50|362.78|360.38|362.06|359.66|362.78|360.38|362.06|359.66|0
1653679020000|2022-05-27 19:17:00|362.3|359.9|362.54|360.14|362.54|360.14|362.3|359.9|0
1653679030000|2022-05-27 19:17:10|362.06|359.66|362.3|359.9|362.3|359.9|362.06|359.66|0
1653679040000|2022-05-27 19:17:20|362.54|360.14|362.3|359.9|362.54|360.14|362.19|359.79|0
1653679050000|2022-05-27 19:17:30|362.54|360.14|362.78|360.38|362.78|360.38|362.3|359.9|0
1653679060000|2022-05-27 19:17:40|363.03|360.63|363.51|361.11|363.51|361.11|363.03|360.63|0
1653679070000|2022-05-27 19:17:50|363.15|360.75|362.54|360.14|363.15|360.75|362.54|360.14|0
1653679080000|2022-05-27 19:18:00|363.03|360.63|362.78|360.38|363.51|361.11|362.78|360.38|0
1653679090000|2022-05-27 19:18:10|362.3|359.9|361.82|359.42|362.3|359.9|361.82|359.42|0
1653679100000|2022-05-27 19:18:20|361.58|359.18|361.58|359.18|361.82|359.42|361.58|359.18|0
1653679110000|2022-05-27 19:18:30|361.34|358.94|361.34|358.94|361.34|358.94|361.09|358.69|0
1653679120000|2022-05-27 19:18:40|361.09|358.69|361.34|358.94|361.82|359.42|361.09|358.69|0
1653679130000|2022-05-27 19:18:50|361.09|358.69|361.82|359.42|361.82|359.42|361.09|358.69|0
1653679140000|2022-05-27 19:19:00|361.34|358.94|361.34|358.94|361.58|359.18|361.34|358.94|0
1653679150000|2022-05-27 19:19:10|361.82|359.42|360.74|358.34|361.82|359.42|360.74|358.34|0
1653679160000|2022-05-27 19:19:20|360.85|358.45|360.85|358.45|360.85|358.45|360.61|358.21|0
1653679170000|2022-05-27 19:19:30|361.09|358.69|361.09|358.69|361.58|359.18|361.09|358.69|0
1653679180000|2022-05-27 19:19:40|360.85|358.45|360.61|358.21|360.85|358.45|360.37|357.97|0
1653679190000|2022-05-27 19:19:50|360.85|358.45|360.37|357.97|360.85|358.45|360.37|357.97|0
1653679200000|2022-05-27 19:20:00|360.13|357.73|360.85|358.45|360.85|358.45|360.13|357.73|0
1653679210000|2022-05-27 19:20:10|360.13|357.73|360.13|357.73|360.37|357.97|360.13|357.73|0
1653679220000|2022-05-27 19:20:20|360.37|357.97|360.13|357.73|360.37|357.97|359.41|357.01|0
1653679230000|2022-05-27 19:20:30|360.37|357.97|359.89|357.49|360.37|357.97|359.89|357.49|0
1653679240000|2022-05-27 19:20:40|360.13|357.73|360.13|357.73|360.37|357.97|360.13|357.73|0
1653679250000|2022-05-27 19:20:50|359.89|357.49|359.89|357.49|360.13|357.73|359.89|357.49|0
1653679260000|2022-05-27 19:21:00|360.13|357.73|360.37|357.97|360.37|357.97|360.13|357.73|0
1653679270000|2022-05-27 19:21:10|360.61|358.21|360.85|358.45|360.85|358.45|360.61|358.21|0
1653679280000|2022-05-27 19:21:20|360.37|357.97|360.37|357.97|360.37|357.97|360.37|357.97|0
1653679290000|2022-05-27 19:21:30|360.61|358.21|360.85|358.45|360.85|358.45|360.61|358.21|0
1653679300000|2022-05-27 19:21:40|361.09|358.69|361.33|358.93|361.33|358.93|361.09|358.69|0
1653679310000|2022-05-27 19:21:50|361.09|358.69|361.09|358.69|361.33|358.93|361.09|358.69|0
1653679320000|2022-05-27 19:22:00|360.85|358.45|360.61|358.21|360.85|358.45|360.61|358.21|0
1653679330000|2022-05-27 19:22:10|360.37|357.97|359.89|357.49|360.37|357.97|359.89|357.49|0
1653679340000|2022-05-27 19:22:20|359.65|357.25|359.4|357|359.65|357.25|359.4|357|0
1653679350000|2022-05-27 19:22:30|359.65|357.25|359.65|357.25|359.65|357.25|359.4|357|0
1653679360000|2022-05-27 19:22:40|359.89|357.49|359.16|356.76|359.89|357.49|359.16|356.76|0
1653679370000|2022-05-27 19:22:50|358.92|356.52|359.16|356.76|359.65|357.25|358.92|356.52|0
1653679390000|2022-05-27 19:23:10|359.05|356.65|358.92|356.52|359.16|356.76|358.92|356.52|0
1653679400000|2022-05-27 19:23:20|358.68|356.28|358.92|356.52|358.92|356.52|358.68|356.28|0
1653679410000|2022-05-27 19:23:30|358.44|356.04|358.68|356.28|358.68|356.28|358.44|356.04|0
1653679420000|2022-05-27 19:23:40|358.44|356.04|358.44|356.04|358.44|356.04|358.44|356.04|0
1653679430000|2022-05-27 19:23:50|358.2|355.8|358.2|355.8|358.44|356.04|357.96|355.56|0
1653679440000|2022-05-27 19:24:00|358.68|356.28|358.2|355.8|358.68|356.28|358.2|355.8|0
1653679450000|2022-05-27 19:24:10|358.44|356.04|358.68|356.28|358.68|356.28|358.44|356.04|0
1653679460000|2022-05-27 19:24:20|358.44|356.04|357.96|355.56|358.44|356.04|357.96|355.56|0
1653679470000|2022-05-27 19:24:30|358.2|355.8|357.72|355.32|358.2|355.8|357.24|354.84|0
1653679480000|2022-05-27 19:24:40|357.48|355.08|357.96|355.56|357.96|355.56|357.48|355.08|0
1653679490000|2022-05-27 19:24:50|357.72|355.32|357.48|355.08|357.72|355.32|357.48|355.08|0
1653679500000|2022-05-27 19:25:00|357.72|355.32|357.72|355.32|357.72|355.32|357.72|355.32|0
1653679510000|2022-05-27 19:25:10|357.48|355.08|356.99|354.59|357.48|355.08|356.99|354.59|0
1653679520000|2022-05-27 19:25:20|357.24|354.84|356.75|354.35|357.48|355.08|356.75|354.35|0
1653679540000|2022-05-27 19:25:40|356.51|354.11|356.75|354.35|356.75|354.35|356.51|354.11|0
1653679550000|2022-05-27 19:25:50|356.27|353.87|356.27|353.87|356.51|354.11|356.27|353.87|0
1653679560000|2022-05-27 19:26:00|356.51|354.11|356.51|354.11|356.51|354.11|356.27|353.87|0
1653679570000|2022-05-27 19:26:10|356.27|353.87|356.27|353.87|356.51|354.11|356.27|353.87|0
1653679580000|2022-05-27 19:26:20|356.51|354.11|356.51|354.11|356.99|354.59|356.51|354.11|0
1653679590000|2022-05-27 19:26:30|356.99|354.59|356.75|354.35|356.99|354.59|356.75|354.35|0
1653679600000|2022-05-27 19:26:40|356.99|354.59|356.75|354.35|356.99|354.59|356.75|354.35|0
1653679610000|2022-05-27 19:26:50|356.51|354.11|356.75|354.35|356.75|354.35|356.51|354.11|0
1653679620000|2022-05-27 19:27:00|356.51|354.11|356.99|354.59|356.99|354.59|356.51|354.11|0
1653679630000|2022-05-27 19:27:10|356.75|354.35|356.82|354.42|357.06|354.66|356.75|354.35|0
1653679640000|2022-05-27 19:27:20|357.06|354.66|357.06|354.66|357.3|354.9|357.06|354.66|0
1653679670000|2022-05-27 19:27:50|357.3|354.9|357.3|354.9|357.3|354.9|357.3|354.9|0
1653679680000|2022-05-27 19:28:00|357.06|354.66|356.82|354.42|357.06|354.66|356.58|354.18|0
1653679690000|2022-05-27 19:28:10|357.06|354.66|356.82|354.42|357.06|354.66|356.82|354.42|0
1653679700000|2022-05-27 19:28:20|356.58|354.18|356.82|354.42|356.82|354.42|356.58|354.18|0
1653679710000|2022-05-27 19:28:30|356.58|354.18|356.58|354.18|356.58|354.18|356.58|354.18|0
1653679720000|2022-05-27 19:28:40|357.06|354.66|356.58|354.18|357.06|354.66|356.58|354.18|0
1653679730000|2022-05-27 19:28:50|356.82|354.42|356.82|354.42|356.82|354.42|356.82|354.42|0
1653679740000|2022-05-27 19:29:00|356.58|354.18|356.82|354.42|356.82|354.42|356.58|354.18|0
1653679750000|2022-05-27 19:29:10|357.06|354.66|357.06|354.66|357.06|354.66|357.06|354.66|0
1653679760000|2022-05-27 19:29:20|357.3|354.9|356.66|354.26|357.3|354.9|356.66|354.26|0
1653679770000|2022-05-27 19:29:30|356.42|354.02|356.18|353.78|356.42|354.02|356.18|353.78|0
1653679780000|2022-05-27 19:29:40|356.66|354.26|356.9|354.5|356.9|354.5|356.66|354.26|0
1653679790000|2022-05-27 19:29:50|357.14|354.74|357.14|354.74|357.14|354.74|356.9|354.5|0
1653679800000|2022-05-27 19:30:00|357.38|354.98|356.66|354.26|357.38|354.98|356.66|354.26|0
1653679810000|2022-05-27 19:30:10|356.9|354.5|356.66|354.26|356.9|354.5|356.66|354.26|0
1653679820000|2022-05-27 19:30:20|356.42|354.02|355.94|353.54|356.42|354.02|355.94|353.54|0
1653679830000|2022-05-27 19:30:30|356.18|353.78|356.42|354.02|356.42|354.02|355.94|353.54|0
1653679840000|2022-05-27 19:30:40|356.18|353.78|356.9|354.5|356.9|354.5|356.18|353.78|0
1653679850000|2022-05-27 19:30:50|356.66|354.26|356.9|354.5|357.03|354.63|356.42|354.02|0
1653679860000|2022-05-27 19:31:00|356.66|354.26|356.3|353.9|356.66|354.26|356.3|353.9|0
1653679870000|2022-05-27 19:31:10|356.18|353.78|356.3|353.9|356.42|354.02|356.18|353.78|0
1653679880000|2022-05-27 19:31:20|356.18|353.78|355.7|353.3|356.18|353.78|355.7|353.3|0
1653679890000|2022-05-27 19:31:30|355.94|353.54|355.94|353.54|355.94|353.54|355.94|353.54|0
1653679900000|2022-05-27 19:31:40|355.7|353.3|356.18|353.78|356.18|353.78|355.7|353.3|0
1653679910000|2022-05-27 19:31:50|355.94|353.54|355.94|353.54|356.18|353.78|355.94|353.54|0
1653679920000|2022-05-27 19:32:00|355.7|353.3|356.42|354.02|356.42|354.02|355.7|353.3|0
1653679930000|2022-05-27 19:32:10|356.18|353.78|355.7|353.3|356.18|353.78|355.7|353.3|0
1653679940000|2022-05-27 19:32:20|355.46|353.06|355.7|353.3|355.94|353.54|355.46|353.06|0
1653679950000|2022-05-27 19:32:30|356.06|353.66|355.7|353.3|356.06|353.66|355.46|353.06|0
1653679960000|2022-05-27 19:32:40|355.46|353.06|355.7|353.3|355.7|353.3|355.46|353.06|0
1653679980000|2022-05-27 19:33:00|355.46|353.06|356.18|353.78|356.18|353.78|355.46|353.06|0
1653679990000|2022-05-27 19:33:10|355.94|353.54|355.46|353.06|355.94|353.54|355.46|353.06|0
1653680000000|2022-05-27 19:33:20|355.7|353.3|355.7|353.3|355.7|353.3|355.7|353.3|0
1653680010000|2022-05-27 19:33:30|355.94|353.54|355.7|353.3|356.18|353.78|355.7|353.3|0
1653680020000|2022-05-27 19:33:40|355.94|353.54|356.66|354.26|356.66|354.26|355.94|353.54|0
1653680030000|2022-05-27 19:33:50|356.9|354.5|357.86|355.46|357.86|355.46|356.9|354.5|0
1653680040000|2022-05-27 19:34:00|357.38|354.98|358.1|355.7|358.1|355.7|357.38|354.98|0
1653680050000|2022-05-27 19:34:10|358.34|355.94|358.58|356.18|358.58|356.18|358.34|355.94|0
1653680060000|2022-05-27 19:34:20|358.82|356.42|358.34|355.94|358.82|356.42|358.34|355.94|0
1653680070000|2022-05-27 19:34:30|358.58|356.18|358.1|355.7|358.58|356.18|358.1|355.7|0
1653680080000|2022-05-27 19:34:40|358.34|355.94|358.34|355.94|358.34|355.94|358.1|355.7|0
1653680090000|2022-05-27 19:34:50|358.82|356.42|359.06|356.66|359.06|356.66|358.58|356.18|0
1653680100000|2022-05-27 19:35:00|359.31|356.91|359.79|357.39|359.79|357.39|359.31|356.91|0
1653680110000|2022-05-27 19:35:10|359.31|356.91|360.03|357.63|360.03|357.63|359.31|356.91|0
1653680120000|2022-05-27 19:35:20|360.27|357.87|360.03|357.63|360.27|357.87|360.03|357.63|0
1653680130000|2022-05-27 19:35:30|360.51|358.11|360.99|358.59|360.99|358.59|360.51|358.11|0
1653680140000|2022-05-27 19:35:40|361.23|358.83|360.99|358.59|361.23|358.83|360.99|358.59|0
1653680150000|2022-05-27 19:35:50|361.23|358.83|361.47|359.07|361.71|359.31|361.23|358.83|0
1653680160000|2022-05-27 19:36:00|361.23|358.83|360.03|357.63|361.23|358.83|360.03|357.63|0
1653680170000|2022-05-27 19:36:10|360.27|357.87|360.27|357.87|360.51|358.11|360.27|357.87|0
1653680180000|2022-05-27 19:36:20|360.03|357.63|361.23|358.83|361.23|358.83|360.03|357.63|0
1653680190000|2022-05-27 19:36:30|361.47|359.07|361.95|359.55|361.95|359.55|361.47|359.07|0
1653680200000|2022-05-27 19:36:40|362.2|359.8|362.44|360.04|362.44|360.04|362.2|359.8|0
1653680210000|2022-05-27 19:36:50|362.68|360.28|362.92|360.52|363.4|361|362.68|360.28|0
1653680220000|2022-05-27 19:37:00|363.16|360.76|363.16|360.76|363.4|361|363.04|360.64|0
1653680230000|2022-05-27 19:37:10|362.92|360.52|362.68|360.28|362.92|360.52|362.68|360.28|0
1653680240000|2022-05-27 19:37:20|362.44|360.04|362.2|359.8|362.68|360.28|362.2|359.8|0
1653680250000|2022-05-27 19:37:30|362.68|360.28|362.68|360.28|363.16|360.76|362.68|360.28|0
1653680260000|2022-05-27 19:37:40|362.44|360.04|362.68|360.28|362.68|360.28|362.44|360.04|0
1653680270000|2022-05-27 19:37:50|362.44|360.04|362.44|360.04|362.92|360.52|362.44|360.04|0
1653680280000|2022-05-27 19:38:00|362.68|360.28|364.12|361.72|364.12|361.72|362.68|360.28|0
1653680290000|2022-05-27 19:38:10|363.88|361.48|363.64|361.24|364.12|361.72|363.64|361.24|0
1653680300000|2022-05-27 19:38:20|363.88|361.48|362.2|359.8|363.88|361.48|362.2|359.8|0
1653680310000|2022-05-27 19:38:30|362.44|360.04|362.44|360.04|362.68|360.28|362.44|360.04|0
1653680320000|2022-05-27 19:38:40|362.92|360.52|362.68|360.28|362.92|360.52|362.68|360.28|0
1653680330000|2022-05-27 19:38:50|362.2|359.8|361.23|358.83|362.2|359.8|361.23|358.83|0
1653680340000|2022-05-27 19:39:00|360.99|358.59|361.23|358.83|361.23|358.83|360.87|358.47|0
1653680350000|2022-05-27 19:39:10|360.99|358.59|361.95|359.55|361.95|359.55|360.99|358.59|0
1653680360000|2022-05-27 19:39:20|361.47|359.07|361.71|359.31|361.71|359.31|361.47|359.07|0
1653680370000|2022-05-27 19:39:30|361.47|359.07|360.99|358.59|361.47|359.07|360.99|358.59|0
1653680380000|2022-05-27 19:39:40|361.23|358.83|361.23|358.83|361.23|358.83|360.99|358.59|0
1653680390000|2022-05-27 19:39:50|361.12|358.72|361.6|359.2|361.6|359.2|361.12|358.72|0
1653680400000|2022-05-27 19:40:00|361.95|359.55|362.92|360.52|362.92|360.52|361.95|359.55|0
1653680410000|2022-05-27 19:40:10|363.4|361|362.44|360.04|363.4|361|362.44|360.04|0
1653680420000|2022-05-27 19:40:20|362.68|360.28|362.19|359.79|362.68|360.28|362.19|359.79|0
1653680430000|2022-05-27 19:40:30|362.44|360.04|361.71|359.31|362.44|360.04|361.71|359.31|0
1653680440000|2022-05-27 19:40:40|361.95|359.55|361.95|359.55|361.95|359.55|361.71|359.31|0
1653680450000|2022-05-27 19:40:50|362.08|359.68|361.95|359.55|362.08|359.68|361.71|359.31|0
1653680460000|2022-05-27 19:41:00|361.71|359.31|361.47|359.07|361.71|359.31|361.47|359.07|0
1653680470000|2022-05-27 19:41:10|361.23|358.83|361.36|358.96|361.47|359.07|361.23|358.83|0
1653680480000|2022-05-27 19:41:20|361.23|358.83|361.95|359.55|362.19|359.79|361.23|358.83|0
1653680490000|2022-05-27 19:41:30|361.71|359.31|361.47|359.07|361.71|359.31|361.23|358.83|0
1653680500000|2022-05-27 19:41:40|361.23|358.83|361.71|359.31|361.71|359.31|361.23|358.83|0
1653680510000|2022-05-27 19:41:50|361.23|358.83|361.47|359.07|361.47|359.07|361.23|358.83|0
1653680520000|2022-05-27 19:42:00|361.23|358.83|361.47|359.07|361.71|359.31|361.23|358.83|0
1653680530000|2022-05-27 19:42:10|361.23|358.83|361.23|358.83|361.47|359.07|361.23|358.83|0
1653680540000|2022-05-27 19:42:20|360.75|358.35|359.06|356.66|360.75|358.35|359.06|356.66|0
1653680550000|2022-05-27 19:42:30|359.3|356.9|359.54|357.14|360.03|357.63|359.3|356.9|0
1653680560000|2022-05-27 19:42:40|359.3|356.9|359.06|356.66|359.3|356.9|359.06|356.66|0
1653680570000|2022-05-27 19:42:50|358.82|356.42|359.3|356.9|359.3|356.9|358.82|356.42|0
1653680580000|2022-05-27 19:43:00|359.78|357.38|358.82|356.42|359.78|357.38|358.82|356.42|0
1653680590000|2022-05-27 19:43:10|359.06|356.66|358.34|355.94|359.06|356.66|358.34|355.94|0
1653680600000|2022-05-27 19:43:20|358.58|356.18|358.34|355.94|358.58|356.18|358.34|355.94|0
1653680610000|2022-05-27 19:43:30|358.1|355.7|358.34|355.94|358.34|355.94|358.1|355.7|0
1653680620000|2022-05-27 19:43:40|358.1|355.7|357.62|355.22|358.58|356.18|357.62|355.22|0
1653680630000|2022-05-27 19:43:50|358.1|355.7|357.86|355.46|358.1|355.7|357.86|355.46|0
1653680640000|2022-05-27 19:44:00|357.62|355.22|357.38|354.98|357.62|355.22|357.38|354.98|0
1653680650000|2022-05-27 19:44:10|357.62|355.22|357.86|355.46|357.86|355.46|357.62|355.22|0
1653680660000|2022-05-27 19:44:20|358.34|355.94|358.58|356.18|359.06|356.66|358.34|355.94|0
1653680670000|2022-05-27 19:44:30|358.82|356.42|358.58|356.18|358.82|356.42|358.58|356.18|0
1653680680000|2022-05-27 19:44:40|357.86|355.46|358.1|355.7|358.1|355.7|357.86|355.46|0
1653680690000|2022-05-27 19:44:50|357.86|355.46|357.62|355.22|357.86|355.46|357.38|354.98|0
1653680700000|2022-05-27 19:45:00|357.14|354.74|356.9|354.5|357.14|354.74|356.9|354.5|0
1653680710000|2022-05-27 19:45:10|357.38|354.98|357.62|355.22|357.62|355.22|357.14|354.74|0
1653680720000|2022-05-27 19:45:20|357.86|355.46|358.1|355.7|358.1|355.7|357.62|355.22|0
1653680730000|2022-05-27 19:45:30|358.82|356.42|358.82|356.42|359.3|356.9|358.82|356.42|0
1653680740000|2022-05-27 19:45:40|359.06|356.66|358.58|356.18|359.3|356.9|358.58|356.18|0
1653680750000|2022-05-27 19:45:50|358.82|356.42|359.06|356.66|359.06|356.66|358.58|356.18|0
1653680760000|2022-05-27 19:46:00|359.3|356.9|359.78|357.38|359.78|357.38|359.3|356.9|0
1653680770000|2022-05-27 19:46:10|360.51|358.11|360.99|358.59|360.99|358.59|360.51|358.11|0
1653680780000|2022-05-27 19:46:20|361.47|359.07|361.47|359.07|361.71|359.31|361.47|359.07|0
1653680790000|2022-05-27 19:46:30|361.23|358.83|361.23|358.83|361.71|359.31|361.23|358.83|0
1653680800000|2022-05-27 19:46:40|360.99|358.59|360.75|358.35|360.99|358.59|360.75|358.35|0
1653680810000|2022-05-27 19:46:50|360.51|358.11|360.75|358.35|360.75|358.35|360.51|358.11|0
1653680820000|2022-05-27 19:47:00|360.99|358.59|360.75|358.35|361.71|359.31|360.75|358.35|0
1653680830000|2022-05-27 19:47:10|361.23|358.83|361.47|359.07|361.47|359.07|361.23|358.83|0
1653680840000|2022-05-27 19:47:20|361.71|359.31|361.71|359.31|361.71|359.31|361.71|359.31|0
1653680850000|2022-05-27 19:47:30|361.47|359.07|361.23|358.83|361.47|359.07|361.23|358.83|0
1653680860000|2022-05-27 19:47:40|360.99|358.59|360.99|358.59|360.99|358.59|360.75|358.35|0
1653680870000|2022-05-27 19:47:50|360.75|358.35|360.99|358.59|360.99|358.59|360.75|358.35|0
1653680880000|2022-05-27 19:48:00|361.23|358.83|361.23|358.83|361.23|358.83|360.99|358.59|0
1653680890000|2022-05-27 19:48:10|361.35|358.95|360.99|358.59|361.35|358.95|360.99|358.59|0
1653680900000|2022-05-27 19:48:20|361.23|358.83|361.23|358.83|361.35|358.95|361.23|358.83|0
1653680910000|2022-05-27 19:48:30|360.99|358.59|360.99|358.59|361.23|358.83|360.99|358.59|0
1653680920000|2022-05-27 19:48:40|361.23|358.83|361.23|358.83|361.23|358.83|361.23|358.83|0
1653680930000|2022-05-27 19:48:50|360.99|358.59|361.23|358.83|361.23|358.83|360.99|358.59|0
1653680940000|2022-05-27 19:49:00|361.47|359.07|363.4|361|363.64|361.24|361.47|359.07|0
1653680950000|2022-05-27 19:49:10|363.64|361.24|362.67|360.27|363.64|361.24|362.67|360.27|0
1653680960000|2022-05-27 19:49:20|362.43|360.03|362.67|360.27|362.92|360.52|362.43|360.03|0
1653680970000|2022-05-27 19:49:30|362.92|360.52|362.43|360.03|362.92|360.52|362.43|360.03|0
1653680980000|2022-05-27 19:49:40|362.19|359.79|361.95|359.55|362.43|360.03|361.95|359.55|0
1653680990000|2022-05-27 19:49:50|361.47|359.07|360.99|358.59|361.47|359.07|360.99|358.59|0
1653681000000|2022-05-27 19:50:00|360.75|358.35|358.82|356.42|360.75|358.35|358.82|356.42|0
1653681010000|2022-05-27 19:50:10|358.58|356.18|357.62|355.22|358.58|356.18|357.62|355.22|0
1653681020000|2022-05-27 19:50:20|356.9|354.5|358.58|356.18|358.58|356.18|356.9|354.5|0
1653681030000|2022-05-27 19:50:30|358.34|355.94|360.02|357.62|360.02|357.62|358.34|355.94|0
1653681040000|2022-05-27 19:50:40|360.26|357.86|360.51|358.11|360.75|358.35|360.26|357.86|0
1653681050000|2022-05-27 19:50:50|360.87|358.47|361.71|359.31|361.71|359.31|360.87|358.47|0
1653681060000|2022-05-27 19:51:00|362.67|360.27|362.92|360.52|363.28|360.88|362.67|360.27|0
1653681070000|2022-05-27 19:51:10|362.67|360.27|362.92|360.52|363.16|360.76|362.67|360.27|0
1653681080000|2022-05-27 19:51:20|363.16|360.76|361.23|358.83|363.16|360.76|361.23|358.83|0
1653681090000|2022-05-27 19:51:30|361.95|359.55|362.19|359.79|362.67|360.27|361.95|359.55|0
1653681100000|2022-05-27 19:51:40|361.95|359.55|361.23|358.83|361.95|359.55|361.23|358.83|0
1653681110000|2022-05-27 19:51:50|361.47|359.07|360.51|358.11|361.47|359.07|360.51|358.11|0
1653681120000|2022-05-27 19:52:00|360.26|357.86|360.02|357.62|360.26|357.86|360.02|357.62|0
1653681130000|2022-05-27 19:52:10|360.26|357.86|360.51|358.11|360.51|358.11|360.26|357.86|0
1653681140000|2022-05-27 19:52:20|360.99|358.59|361.23|358.83|361.47|359.07|360.99|358.59|0
1653681150000|2022-05-27 19:52:30|360.99|358.59|362.19|359.79|362.19|359.79|360.99|358.59|0
1653681160000|2022-05-27 19:52:40|362.92|360.52|363.28|360.88|363.4|361|362.92|360.52|0
1653681170000|2022-05-27 19:52:50|362.92|360.52|363.16|360.76|363.4|361|362.92|360.52|0
1653681180000|2022-05-27 19:53:00|363.4|361|363.64|361.24|363.64|361.24|363.4|361|0
1653681190000|2022-05-27 19:53:10|363.4|361|363.88|361.48|363.88|361.48|363.4|361|0
1653681200000|2022-05-27 19:53:20|363.4|361|363.16|360.76|363.4|361|362.67|360.27|0
1653681210000|2022-05-27 19:53:30|362.92|360.52|361.95|359.55|362.92|360.52|361.95|359.55|0
1653681220000|2022-05-27 19:53:40|361.71|359.31|361.23|358.83|361.95|359.55|361.23|358.83|0
1653681230000|2022-05-27 19:53:50|360.99|358.59|360.5|358.1|360.99|358.59|360.5|358.1|0
1653681240000|2022-05-27 19:54:00|360.02|357.62|360.02|357.62|360.02|357.62|360.02|357.62|0
1653681250000|2022-05-27 19:54:10|360.5|358.1|359.78|357.38|360.75|358.35|359.78|357.38|0
1653681260000|2022-05-27 19:54:20|359.3|356.9|359.06|356.66|359.3|356.9|359.06|356.66|0
1653681270000|2022-05-27 19:54:30|359.3|356.9|359.54|357.14|359.54|357.14|359.3|356.9|0
1653681280000|2022-05-27 19:54:40|357.13|354.73|357.86|355.46|357.86|355.46|357.13|354.73|0
1653681290000|2022-05-27 19:54:50|357.62|355.22|357.62|355.22|358.1|355.7|357.37|354.97|0
1653681300000|2022-05-27 19:55:00|357.13|354.73|356.89|354.49|357.13|354.73|356.65|354.25|0
1653681310000|2022-05-27 19:55:10|356.65|354.25|356.41|354.01|356.65|354.25|356.17|353.77|0
1653681320000|2022-05-27 19:55:20|356.17|353.77|355.69|353.29|356.17|353.77|355.69|353.29|0
1653681330000|2022-05-27 19:55:30|355.93|353.53|355.69|353.29|355.93|353.53|355.45|353.05|0
1653681340000|2022-05-27 19:55:40|355.45|353.05|355.21|352.81|355.45|353.05|355.21|352.81|0
1653681350000|2022-05-27 19:55:50|355.45|353.05|355.21|352.81|355.69|353.29|355.21|352.81|0
1653681360000|2022-05-27 19:56:00|354.97|352.57|354.73|352.33|355.21|352.81|354.73|352.33|0
1653681370000|2022-05-27 19:56:10|354.49|352.09|354.49|352.09|354.49|352.09|354.25|351.85|0
1653681380000|2022-05-27 19:56:20|354.25|351.85|354.73|352.33|354.97|352.57|354.25|351.85|0
1653681390000|2022-05-27 19:56:30|354.01|351.61|353.77|351.37|354.01|351.61|353.77|351.37|0
1653681400000|2022-05-27 19:56:40|353.53|351.13|353.53|351.13|353.53|351.13|353.53|351.13|0
1653681410000|2022-05-27 19:56:50|353.29|350.89|352.81|350.41|353.29|350.89|352.81|350.41|0
1653681420000|2022-05-27 19:57:00|352.57|350.17|352.33|349.93|352.57|350.17|352.09|349.69|0
1653681430000|2022-05-27 19:57:10|352.57|350.17|352.57|350.17|352.57|350.17|352.33|349.93|0
1653681440000|2022-05-27 19:57:20|352.09|349.69|351.85|349.45|352.09|349.69|351.61|349.21|0
1653681450000|2022-05-27 19:57:30|352.09|349.69|352.33|349.93|352.33|349.93|351.37|348.97|0
1653681460000|2022-05-27 19:57:40|351.85|349.45|351.85|349.45|351.85|349.45|351.61|349.21|0
1653681470000|2022-05-27 19:57:50|352.09|349.69|352.33|349.93|352.33|349.93|351.61|349.21|0
1653681480000|2022-05-27 19:58:00|351.85|349.45|352.57|350.17|352.57|350.17|351.85|349.45|0
1653681490000|2022-05-27 19:58:10|352.33|349.93|352.81|350.41|353.29|350.89|352.33|349.93|0
1653681500000|2022-05-27 19:58:20|352.57|350.17|352.33|349.93|352.81|350.41|352.33|349.93|0
1653681510000|2022-05-27 19:58:30|351.85|349.45|352.09|349.69|352.09|349.69|351.85|349.45|0
1653681520000|2022-05-27 19:58:40|351.85|349.45|351.13|348.73|351.85|349.45|351.13|348.73|0
1653681530000|2022-05-27 19:58:50|351.61|349.21|351.61|349.21|351.61|349.21|350.89|348.49|0
1653681540000|2022-05-27 19:59:00|352.33|349.93|352.33|349.93|352.57|350.17|352.33|349.93|0
1653681550000|2022-05-27 19:59:10|351.85|349.45|351.37|348.97|352.09|349.69|351.37|348.97|0
1653681560000|2022-05-27 19:59:20|350.77|348.37|350.41|348.01|350.89|348.49|350.41|348.01|0
1653681570000|2022-05-27 19:59:30|350.17|347.77|350.17|347.77|350.41|348.01|350.17|347.77|0
1653681580000|2022-05-27 19:59:40|349.69|347.29|348.97|346.57|349.93|347.53|348.97|346.57|0
1653681590000|2022-05-27 19:59:50|348.49|346.09|348.73|346.33|348.97|346.57|348.49|346.09|0
1653681600000|2022-05-27 20:00:00|348.01|345.61|348.49|346.09|349.21|346.81|348.01|345.61|0
1653681610000|2022-05-27 20:00:10|349.21|346.81|347.3|344.9|349.21|346.81|347.3|344.9|0
1653681620000|2022-05-27 20:00:20|346.82|344.42|346.34|343.94|346.82|344.42|346.34|343.94|0
1653681630000|2022-05-27 20:00:30|346.94|344.54|347.77|345.37|347.77|345.37|346.94|344.54|0
1653681640000|2022-05-27 20:00:40|348.01|345.61|349.21|346.81|349.21|346.81|348.01|345.61|0
1653681650000|2022-05-27 20:00:50|348.97|346.57|349.21|346.81|349.21|346.81|348.73|346.33|0
1653681660000|2022-05-27 20:01:00|350.65|348.25|350.17|347.77|350.65|348.25|350.17|347.77|0
1653681670000|2022-05-27 20:01:10|349.93|347.53|348.73|346.33|349.93|347.53|348.73|346.33|0
1653681680000|2022-05-27 20:01:20|348.97|346.57|348.73|346.33|348.97|346.57|348.73|346.33|0
1653681690000|2022-05-27 20:01:30|348.25|345.85|348.73|346.33|348.73|346.33|348.25|345.85|0
1653681700000|2022-05-27 20:01:40|349.69|347.29|348.49|346.09|349.93|347.53|348.49|346.09|0
1653681710000|2022-05-27 20:01:50|348.73|346.33|349.21|346.81|349.21|346.81|348.49|346.09|0
1653681720000|2022-05-27 20:02:00|348.97|346.57|348.97|346.57|349.45|347.05|348.97|346.57|0
1653681730000|2022-05-27 20:02:10|349.45|347.05|349.21|346.81|349.45|347.05|349.21|346.81|0
1653681740000|2022-05-27 20:02:20|348.97|346.57|349.21|346.81|349.21|346.81|348.97|346.57|0
1653681750000|2022-05-27 20:02:30|349.69|347.29|349.45|347.05|349.69|347.29|349.45|347.05|0
1653681760000|2022-05-27 20:02:40|348.73|346.33|348.73|346.33|348.73|346.33|348.73|346.33|0
1653681770000|2022-05-27 20:02:50|348.97|346.57|348.73|346.33|348.97|346.57|348.73|346.33|0
1653681780000|2022-05-27 20:03:00|348.97|346.57|349.21|346.81|349.21|346.81|348.97|346.57|0
1653681790000|2022-05-27 20:03:10|348.97|346.57|349.21|346.81|349.21|346.81|348.97|346.57|0
1653681800000|2022-05-27 20:03:20|348.97|346.57|348.49|346.09|348.97|346.57|348.01|345.61|0
1653681810000|2022-05-27 20:03:30|348.97|346.57|348.97|346.57|348.97|346.57|348.49|346.09|0
1653681820000|2022-05-27 20:03:40|349.21|346.81|348.73|346.33|349.21|346.81|348.73|346.33|0
1653681830000|2022-05-27 20:03:50|348.49|346.09|348.01|345.61|348.49|346.09|348.01|345.61|0
1653681840000|2022-05-27 20:04:00|348.49|346.09|348.25|345.85|348.49|346.09|348.25|345.85|0
1653681850000|2022-05-27 20:04:10|348.01|345.61|347.77|345.37|348.25|345.85|347.77|345.37|0
1653681860000|2022-05-27 20:04:20|348.01|345.61|348.01|345.61|348.01|345.61|348.01|345.61|0
1653681870000|2022-05-27 20:04:30|348.25|345.85|348.49|346.09|348.49|346.09|348.25|345.85|0
1653681880000|2022-05-27 20:04:40|348.73|346.33|348.49|346.09|348.73|346.33|348.49|346.09|0
1653681890000|2022-05-27 20:04:50|348.73|346.33|348.49|346.09|348.73|346.33|348.49|346.09|0
1653681900000|2022-05-27 20:05:00|348.73|346.33|349.21|346.81|349.21|346.81|348.73|346.33|0
1653681910000|2022-05-27 20:05:10|348.73|346.33|348.97|346.57|348.97|346.57|348.49|346.09|0
1653681920000|2022-05-27 20:05:20|348.73|346.33|348.97|346.57|348.97|346.57|348.73|346.33|0
1653681930000|2022-05-27 20:05:30|349.21|346.81|349.09|346.69|349.21|346.81|349.09|346.69|0
1653681940000|2022-05-27 20:05:40|349.21|346.81|349.09|346.69|349.21|346.81|349.09|346.69|0
1653681950000|2022-05-27 20:05:50|349.21|346.81|349.45|347.05|349.45|347.05|349.21|346.81|0
1653681960000|2022-05-27 20:06:00|348.97|346.57|348.85|346.45|349.21|346.81|348.85|346.45|0
1653681970000|2022-05-27 20:06:10|348.73|346.33|348.49|346.09|348.73|346.33|348.49|346.09|0
1653681980000|2022-05-27 20:06:20|348.73|346.33|348.97|346.57|348.97|346.57|348.73|346.33|0
1653681990000|2022-05-27 20:06:30|348.73|346.33|348.73|346.33|348.73|346.33|348.73|346.33|0
1653682000000|2022-05-27 20:06:40|348.97|346.57|348.49|346.09|348.97|346.57|348.49|346.09|0
1653682010000|2022-05-27 20:06:50|348.25|345.85|348.49|346.09|348.49|346.09|348.25|345.85|0
1653682030000|2022-05-27 20:07:10|348.25|345.85|347.77|345.37|348.25|345.85|347.77|345.37|0
1653682040000|2022-05-27 20:07:20|347.66|345.26|347.66|345.26|347.66|345.26|347.66|345.26|0
1653682050000|2022-05-27 20:07:30|347.77|345.37|347.05|344.65|347.77|345.37|347.05|344.65|0
1653682060000|2022-05-27 20:07:40|347.29|344.89|347.05|344.65|347.29|344.89|347.05|344.65|0
1653682070000|2022-05-27 20:07:50|347.18|344.78|347.29|344.89|347.29|344.89|347.18|344.78|0
1653682080000|2022-05-27 20:08:00|347.18|344.78|346.94|344.54|347.18|344.78|346.81|344.41|0
1653682090000|2022-05-27 20:08:10|347.05|344.65|347.29|344.89|347.29|344.89|347.05|344.65|0
1653682100000|2022-05-27 20:08:20|347.53|345.13|348.01|345.61|348.01|345.61|347.53|345.13|0
1653682110000|2022-05-27 20:08:30|347.77|345.37|347.29|344.89|347.77|345.37|347.29|344.89|0
1653682120000|2022-05-27 20:08:40|347.05|344.65|346.81|344.41|347.05|344.65|346.81|344.41|0
1653682130000|2022-05-27 20:08:50|346.57|344.17|346.81|344.41|346.81|344.41|346.57|344.17|0
1653682140000|2022-05-27 20:09:00|347.05|344.65|346.81|344.41|347.05|344.65|346.81|344.41|0
1653682150000|2022-05-27 20:09:10|346.22|343.82|345.38|342.98|346.22|343.82|345.38|342.98|0
1653682160000|2022-05-27 20:09:20|345.86|343.46|345.26|342.86|345.86|343.46|345.26|342.86|0
1653682170000|2022-05-27 20:09:30|345.14|342.74|344.66|342.26|345.14|342.74|344.66|342.26|0
1653682180000|2022-05-27 20:09:40|344.18|341.78|344.42|342.02|344.42|342.02|344.18|341.78|0
1653682190000|2022-05-27 20:09:50|344.9|342.5|344.9|342.5|345.14|342.74|344.9|342.5|0
1653682200000|2022-05-27 20:10:00|345.26|342.86|344.42|342.02|345.38|342.98|344.42|342.02|0
1653682210000|2022-05-27 20:10:10|344.18|341.78|343.23|340.83|344.18|341.78|342.99|340.59|0
1653682220000|2022-05-27 20:10:20|343.94|341.54|343.23|340.83|344.42|342.02|343.23|340.83|0
1653682230000|2022-05-27 20:10:30|343.47|341.07|343.47|341.07|343.47|341.07|343.47|341.07|0
1653682240000|2022-05-27 20:10:40|343.71|341.31|344.18|341.78|344.18|341.78|343.47|341.07|0
1653682250000|2022-05-27 20:10:50|344.42|342.02|344.42|342.02|344.42|342.02|344.31|341.91|0
1653682260000|2022-05-27 20:11:00|343.94|341.54|343.94|341.54|343.94|341.54|343.94|341.54|0
1653682270000|2022-05-27 20:11:10|343.71|341.31|344.42|342.02|344.42|342.02|343.71|341.31|0
1653682280000|2022-05-27 20:11:20|344.18|341.78|344.18|341.78|344.18|341.78|344.18|341.78|0
1653682290000|2022-05-27 20:11:30|343.94|341.54|344.69|342.29|344.69|342.29|343.94|341.54|0
1653682300000|2022-05-27 20:11:40|344.93|342.53|344.69|342.29|344.93|342.53|344.69|342.29|0
1653682310000|2022-05-27 20:11:50|344.21|341.81|344.21|341.81|344.21|341.81|343.83|341.43|0
1653682320000|2022-05-27 20:12:00|344.33|341.93|344.44|342.04|344.44|342.04|344.21|341.81|0
1653682330000|2022-05-27 20:12:10|344.33|341.93|344.44|342.04|344.44|342.04|344.33|341.93|0
1653682340000|2022-05-27 20:12:20|344.33|341.93|344.44|342.04|344.44|342.04|344.21|341.81|0
1653682350000|2022-05-27 20:12:30|344.2|341.8|344.44|342.04|344.44|342.04|344.2|341.8|0
1653682360000|2022-05-27 20:12:40|344.2|341.8|343.97|341.57|344.2|341.8|343.73|341.33|0
1653682370000|2022-05-27 20:12:50|343.73|341.33|343.73|341.33|343.73|341.33|343.73|341.33|0
1653682380000|2022-05-27 20:13:00|343.97|341.57|343.97|341.57|344.2|341.8|343.97|341.57|0
1653682390000|2022-05-27 20:13:10|344.2|341.8|344.44|342.04|344.68|342.28|344.2|341.8|0
1653682400000|2022-05-27 20:13:20|344.68|342.28|344.68|342.28|344.68|342.28|344.68|342.28|0
1653682410000|2022-05-27 20:13:30|344.44|342.04|345.16|342.76|345.16|342.76|344.44|342.04|0
1653682420000|2022-05-27 20:13:40|344.92|342.52|344.92|342.52|345.16|342.76|344.92|342.52|0
1653682430000|2022-05-27 20:13:50|344.68|342.28|344.44|342.04|344.68|342.28|344.2|341.8|0
1653682440000|2022-05-27 20:14:00|344.2|341.8|344.2|341.8|344.2|341.8|344.2|341.8|0
1653682460000|2022-05-27 20:14:20|343.49|341.09|343.97|341.57|344.2|341.8|343.49|341.09|0
1653682470000|2022-05-27 20:14:30|343.49|341.09|344.44|342.04|344.44|342.04|343.49|341.09|0
1653682480000|2022-05-27 20:14:40|344.2|341.8|344.2|341.8|344.2|341.8|344.2|341.8|0
1653682490000|2022-05-27 20:14:50|343.97|341.57|344.2|341.8|344.2|341.8|343.97|341.57|0
1653682510000|2022-05-27 20:15:10|344.44|341.56|344.21|341.33|344.44|341.56|344.21|341.33|0
1653869840000|2022-05-30 00:17:20|339.59|336.71|339.35|336.47|339.59|336.71|339.35|336.47|0
1653869850000|2022-05-30 00:17:30|339.24|336.36|339.11|336.23|339.24|336.36|339.11|336.23|0
1653869860000|2022-05-30 00:17:40|339.35|336.47|339.35|336.47|339.35|336.47|339.35|336.47|0
1653869870000|2022-05-30 00:17:50|338.88|336|338.76|335.88|339.11|336.23|338.76|335.88|0
1653869880000|2022-05-30 00:18:00|338.88|336|339.35|336.47|339.35|336.47|338.88|336|0
1653869890000|2022-05-30 00:18:10|339.59|336.71|339.59|336.71|339.83|336.95|339.59|336.71|0
1653869900000|2022-05-30 00:18:20|340.07|337.19|339.35|336.47|340.07|337.19|339.35|336.47|0
1653869910000|2022-05-30 00:18:30|339.11|336.23|338.88|336|339.11|336.23|338.88|336|0
1653869930000|2022-05-30 00:18:50|338.76|335.88|339.11|336.23|339.11|336.23|338.76|335.88|0
1653869940000|2022-05-30 00:19:00|338.88|336|338.88|336|338.88|336|338.88|336|0
1653869950000|2022-05-30 00:19:10|338.76|335.88|338.64|335.76|338.76|335.88|338.64|335.76|0
1653869970000|2022-05-30 00:19:30|338.88|336|338.88|336|338.88|336|338.88|336|0
1653869980000|2022-05-30 00:19:40|339.11|336.23|339.11|336.23|339.11|336.23|339.11|336.23|0
1653869990000|2022-05-30 00:19:50|339.35|336.47|339.11|336.23|339.35|336.47|339.11|336.23|0
1653870000000|2022-05-30 00:20:00|339|336.12|338.87|335.99|339|336.12|338.87|335.99|0
1653870010000|2022-05-30 00:20:10|338.64|335.76|338.64|335.76|338.64|335.76|338.4|335.52|0
1653870020000|2022-05-30 00:20:20|338.87|335.99|338.64|335.76|338.87|335.99|338.64|335.76|0
1653870030000|2022-05-30 00:20:30|338.76|335.88|339.11|336.23|339.11|336.23|338.76|335.88|0
1653870040000|2022-05-30 00:20:40|339.35|336.47|339.24|336.36|339.35|336.47|339.24|336.36|0
1653870050000|2022-05-30 00:20:50|339|336.12|338.64|335.76|339|336.12|338.64|335.76|0
1653870060000|2022-05-30 00:21:00|338.76|335.88|338.52|335.64|338.76|335.88|338.52|335.64|0
1653870070000|2022-05-30 00:21:10|338.64|335.76|338.64|335.76|338.64|335.76|338.64|335.76|0
1653870080000|2022-05-30 00:21:20|338.4|335.52|338.16|335.28|338.4|335.52|338.16|335.28|0
1653870090000|2022-05-30 00:21:30|338.4|335.52|338.28|335.4|338.4|335.52|338.28|335.4|0
1653870100000|2022-05-30 00:21:40|338.16|335.28|338.4|335.52|338.4|335.52|338.16|335.28|0
1653870120000|2022-05-30 00:22:00|338.64|335.76|339.11|336.23|339.11|336.23|338.64|335.76|0
1653870130000|2022-05-30 00:22:10|339.24|336.36|339.11|336.23|339.35|336.47|339.11|336.23|0
1653870140000|2022-05-30 00:22:20|338.87|335.99|339.24|336.36|339.24|336.36|338.87|335.99|0
1653870150000|2022-05-30 00:22:30|338.87|335.99|338.64|335.76|338.87|335.99|338.64|335.76|0
1653870160000|2022-05-30 00:22:40|338.4|335.52|338.4|335.52|338.4|335.52|338.4|335.52|0
1653870170000|2022-05-30 00:22:50|337.92|335.04|337.69|334.81|337.92|335.04|337.69|334.81|0
1653870180000|2022-05-30 00:23:00|337.45|334.57|337.45|334.57|337.69|334.81|337.45|334.57|0
1653870190000|2022-05-30 00:23:10|337.69|334.81|337.1|334.22|337.69|334.81|337.1|334.22|0
1653870200000|2022-05-30 00:23:20|337.21|334.33|337.92|335.04|337.92|335.04|337.1|334.22|0
1653870210000|2022-05-30 00:23:30|338.05|335.17|337.92|335.04|338.05|335.17|337.92|335.04|0
1653870220000|2022-05-30 00:23:40|338.16|335.28|337.92|335.04|338.16|335.28|337.92|335.04|0
1653870230000|2022-05-30 00:23:50|338.16|335.28|337.92|335.04|338.16|335.28|337.92|335.04|0
1653870240000|2022-05-30 00:24:00|337.81|334.93|337.81|334.93|337.81|334.93|337.81|334.93|0
1653870250000|2022-05-30 00:24:10|337.68|334.8|337.21|334.33|337.68|334.8|337.21|334.33|0
1653870260000|2022-05-30 00:24:20|337.1|334.22|337.21|334.33|337.21|334.33|337.1|334.22|0
1653870270000|2022-05-30 00:24:30|337.45|334.57|337.68|334.8|337.68|334.8|337.45|334.57|0
1653870280000|2022-05-30 00:24:40|337.1|334.22|337.1|334.22|337.1|334.22|337.1|334.22|0
1653870290000|2022-05-30 00:24:50|337.21|334.33|337.21|334.33|337.21|334.33|337.1|334.22|0
1653870300000|2022-05-30 00:25:00|337.1|334.22|336.73|333.85|337.1|334.22|336.73|333.85|0
1653870310000|2022-05-30 00:25:10|336.86|333.98|336.73|333.85|336.86|333.98|336.73|333.85|0
1653870320000|2022-05-30 00:25:20|336.86|333.98|336.97|334.09|336.97|334.09|336.86|333.98|0
1653870330000|2022-05-30 00:25:30|336.73|333.85|336.62|333.74|336.73|333.85|336.26|333.38|0
1653870340000|2022-05-30 00:25:40|336.5|333.62|336.5|333.62|336.73|333.85|336.5|333.62|0
1653870350000|2022-05-30 00:25:50|336.26|333.38|336.26|333.38|336.26|333.38|336.26|333.38|0
1653870360000|2022-05-30 00:26:00|336.02|333.14|336.02|333.14|336.02|333.14|336.02|333.14|0
1653870370000|2022-05-30 00:26:10|336.26|333.38|336.26|333.38|336.26|333.38|336.26|333.38|0
1653870380000|2022-05-30 00:26:20|336.5|333.62|336.73|333.85|336.73|333.85|336.5|333.62|0
1653870390000|2022-05-30 00:26:30|337.21|334.33|337.21|334.33|337.21|334.33|337.21|334.33|0
1653870400000|2022-05-30 00:26:40|337.09|334.21|336.97|334.09|337.21|334.33|336.97|334.09|0
1653870410000|2022-05-30 00:26:50|337.09|334.21|337.57|334.69|337.68|334.8|337.09|334.21|0
1653870420000|2022-05-30 00:27:00|337.45|334.57|337.68|334.8|337.68|334.8|337.33|334.45|0
1653870430000|2022-05-30 00:27:10|337.92|335.04|337.92|335.04|337.92|335.04|337.92|335.04|0
1653870440000|2022-05-30 00:27:20|338.04|335.16|337.68|334.8|338.04|335.16|337.68|334.8|0
1653870450000|2022-05-30 00:27:30|337.45|334.57|337.33|334.45|337.45|334.57|337.33|334.45|0
1653870460000|2022-05-30 00:27:40|337.21|334.33|337.21|334.33|337.21|334.33|337.09|334.21|0
1653870470000|2022-05-30 00:27:50|337.09|334.21|337.09|334.21|337.09|334.21|337.09|334.21|0
1653870480000|2022-05-30 00:28:00|336.97|334.09|336.73|333.85|336.97|334.09|336.73|333.85|0
1653870490000|2022-05-30 00:28:10|336.97|334.09|336.73|333.85|336.97|334.09|336.73|333.85|0
1653870510000|2022-05-30 00:28:30|336.5|333.62|336.5|333.62|336.5|333.62|336.5|333.62|0
1653870520000|2022-05-30 00:28:40|336.62|333.74|336.62|333.74|336.62|333.74|336.62|333.74|0
1653870530000|2022-05-30 00:28:50|336.5|333.62|336.5|333.62|336.5|333.62|336.5|333.62|0
1653870540000|2022-05-30 00:29:00|336.02|333.14|336.02|333.14|336.02|333.14|336.02|333.14|0
1653870550000|2022-05-30 00:29:10|336.5|333.62|336.02|333.14|336.5|333.62|336.02|333.14|0
1653870560000|2022-05-30 00:29:20|336.14|333.26|336.5|333.62|336.5|333.62|336.02|333.14|0
1653870570000|2022-05-30 00:29:30|336.73|333.85|336.73|333.85|336.73|333.85|336.62|333.74|0
1653870580000|2022-05-30 00:29:40|336.86|333.98|336.73|333.85|336.86|333.98|336.73|333.85|0
1653870590000|2022-05-30 00:29:50|336.86|333.98|337.09|334.21|337.09|334.21|336.86|333.98|0
1653870600000|2022-05-30 00:30:00|337.45|334.57|337.21|334.33|337.45|334.57|336.97|334.09|0
1653870610000|2022-05-30 00:30:10|337.33|334.45|337.45|334.57|337.57|334.69|337.33|334.45|0
1653870620000|2022-05-30 00:30:20|337.68|334.8|337.57|334.69|337.68|334.8|337.57|334.69|0
1653870630000|2022-05-30 00:30:30|337.68|334.8|337.81|334.93|337.81|334.93|337.68|334.8|0
1653870640000|2022-05-30 00:30:40|337.92|335.04|337.68|334.8|337.92|335.04|337.68|334.8|0
1653870650000|2022-05-30 00:30:50|337.92|335.04|337.92|335.04|337.92|335.04|337.92|335.04|0
1653870660000|2022-05-30 00:31:00|337.81|334.93|337.92|335.04|337.92|335.04|337.57|334.69|0
1653870670000|2022-05-30 00:31:10|337.68|334.8|337.68|334.8|337.68|334.8|337.68|334.8|0
1653870680000|2022-05-30 00:31:20|337.92|335.04|337.68|334.8|337.92|335.04|337.68|334.8|0
1653870690000|2022-05-30 00:31:30|337.44|334.56|337.68|334.8|337.81|334.93|337.44|334.56|0
1653870710000|2022-05-30 00:31:50|337.92|335.04|337.92|335.04|337.92|335.04|337.92|335.04|0
1653870730000|2022-05-30 00:32:10|337.68|334.8|337.92|335.04|337.92|335.04|337.68|334.8|0
1653870750000|2022-05-30 00:32:30|337.68|334.8|337.68|334.8|337.68|334.8|337.68|334.8|0
1653870760000|2022-05-30 00:32:40|337.21|334.33|337.44|334.56|337.44|334.56|337.21|334.33|0
1653870770000|2022-05-30 00:32:50|337.21|334.33|337.21|334.33|337.21|334.33|337.09|334.21|0
1653870780000|2022-05-30 00:33:00|336.97|334.09|337.44|334.56|337.44|334.56|336.97|334.09|0
1653870790000|2022-05-30 00:33:10|337.57|334.69|337.92|335.04|337.92|335.04|337.57|334.69|0
1653870810000|2022-05-30 00:33:30|338.04|335.16|338.28|335.4|338.28|335.4|338.04|335.16|0
1653870820000|2022-05-30 00:33:40|338.39|335.51|338.39|335.51|338.39|335.51|338.39|335.51|0
1653870830000|2022-05-30 00:33:50|338.63|335.75|338.63|335.75|338.63|335.75|338.63|335.75|0
1653870840000|2022-05-30 00:34:00|338.87|335.99|338.63|335.75|338.87|335.99|338.63|335.75|0
1653870850000|2022-05-30 00:34:10|339.58|336.7|339.47|336.59|339.58|336.7|339.47|336.59|0
1653870860000|2022-05-30 00:34:20|339.58|336.7|340.06|337.18|340.06|337.18|339.35|336.47|0
1653870870000|2022-05-30 00:34:30|339.95|337.07|340.06|337.18|340.06|337.18|339.95|337.07|0
1653870880000|2022-05-30 00:34:40|340.3|337.42|340.18|337.3|340.3|337.42|340.18|337.3|0
1653870890000|2022-05-30 00:34:50|340.06|337.18|340.3|337.42|340.3|337.42|340.06|337.18|0
1653870900000|2022-05-30 00:35:00|340.54|337.66|340.54|337.66|340.54|337.66|340.54|337.66|0
1653870910000|2022-05-30 00:35:10|340.53|337.65|340.53|337.65|340.53|337.65|340.53|337.65|0
1653870920000|2022-05-30 00:35:20|340.42|337.54|340.42|337.54|340.42|337.54|340.42|337.54|0
1653870930000|2022-05-30 00:35:30|340.3|337.42|340.53|337.65|340.53|337.65|340.3|337.42|0
1653870950000|2022-05-30 00:35:50|340.3|337.42|340.3|337.42|340.3|337.42|340.3|337.42|0
1653870960000|2022-05-30 00:36:00|340.42|337.54|341.01|338.13|341.25|338.37|340.42|337.54|0
1653870970000|2022-05-30 00:36:10|340.77|337.89|341.25|338.37|341.25|338.37|340.77|337.89|0
1653870980000|2022-05-30 00:36:20|341.49|338.61|341.49|338.61|341.49|338.61|341.49|338.61|0
1653870990000|2022-05-30 00:36:30|341.25|338.37|341.01|338.13|341.25|338.37|341.01|338.13|0
1653871000000|2022-05-30 00:36:40|340.77|337.89|340.53|337.65|340.77|337.89|340.53|337.65|0
1653871010000|2022-05-30 00:36:50|340.3|337.42|340.06|337.18|340.3|337.42|340.06|337.18|0
1653871020000|2022-05-30 00:37:00|339.82|336.94|339.82|336.94|339.82|336.94|339.82|336.94|0
1653871030000|2022-05-30 00:37:10|340.06|337.18|340.06|337.18|340.06|337.18|339.94|337.06|0
1653871040000|2022-05-30 00:37:20|339.82|336.94|339.11|336.23|339.82|336.94|339.11|336.23|0
1653871050000|2022-05-30 00:37:30|338.99|336.11|338.75|335.87|338.99|336.11|338.75|335.87|0
1653871060000|2022-05-30 00:37:40|338.87|335.99|338.87|335.99|338.87|335.99|338.87|335.99|0
1653871070000|2022-05-30 00:37:50|338.75|335.87|338.63|335.75|338.75|335.87|338.63|335.75|0
1653871100000|2022-05-30 00:38:20|338.39|335.51|337.68|334.8|338.39|335.51|337.68|334.8|0
1653871110000|2022-05-30 00:38:30|337.92|335.04|337.92|335.04|338.15|335.27|337.8|334.92|0
1653871130000|2022-05-30 00:38:50|338.15|335.27|338.15|335.27|338.15|335.27|337.92|335.04|0
1653871140000|2022-05-30 00:39:00|338.28|335.4|338.39|335.51|338.39|335.51|338.15|335.27|0
1653871150000|2022-05-30 00:39:10|338.63|335.75|339.11|336.23|339.11|336.23|338.63|335.75|0
1653871160000|2022-05-30 00:39:20|338.99|336.11|339.34|336.46|339.34|336.46|338.99|336.11|0
1653871170000|2022-05-30 00:39:30|339.23|336.35|339.11|336.23|339.23|336.35|339.11|336.23|0
1653871180000|2022-05-30 00:39:40|339.34|336.46|339.58|336.7|339.58|336.7|339.34|336.46|0
1653871190000|2022-05-30 00:39:50|339.82|336.94|339.58|336.7|339.82|336.94|339.58|336.7|0
1653871200000|2022-05-30 00:40:00|339.71|336.83|339.58|336.7|339.82|336.94|339.58|336.7|0
1653871210000|2022-05-30 00:40:10|339.34|336.46|339.47|336.59|339.47|336.59|339.34|336.46|0
1653871230000|2022-05-30 00:40:30|339.34|336.46|339.11|336.23|339.47|336.59|339.11|336.23|0
1653871240000|2022-05-30 00:40:40|339.23|336.35|339.47|336.59|339.47|336.59|339.23|336.35|0
1653871250000|2022-05-30 00:40:50|339.58|336.7|339.58|336.7|339.58|336.7|339.58|336.7|0
1653871260000|2022-05-30 00:41:00|339.82|336.94|339.82|336.94|339.82|336.94|339.82|336.94|0
1653871270000|2022-05-30 00:41:10|339.94|337.06|339.58|336.7|339.94|337.06|339.58|336.7|0
1653871280000|2022-05-30 00:41:20|339.82|336.94|339.47|336.59|339.82|336.94|339.47|336.59|0
1653871290000|2022-05-30 00:41:30|339.34|336.46|339.34|336.46|339.34|336.46|339.11|336.23|0
1653871300000|2022-05-30 00:41:40|339.23|336.35|339.1|336.22|339.34|336.46|339.1|336.22|0
1653871310000|2022-05-30 00:41:50|338.87|335.99|339.1|336.22|339.1|336.22|338.87|335.99|0
1653871320000|2022-05-30 00:42:00|339.34|336.46|339.34|336.46|339.34|336.46|339.34|336.46|0
1653871330000|2022-05-30 00:42:10|339.23|336.35|338.99|336.11|339.23|336.35|338.99|336.11|0
1653871340000|2022-05-30 00:42:20|338.63|335.75|339.1|336.22|339.1|336.22|338.63|335.75|0
1653871350000|2022-05-30 00:42:30|338.99|336.11|339.1|336.22|339.1|336.22|338.87|335.99|0
1653871360000|2022-05-30 00:42:40|338.99|336.11|338.99|336.11|338.99|336.11|338.99|336.11|0
1653871370000|2022-05-30 00:42:50|338.87|335.99|338.63|335.75|338.87|335.99|338.63|335.75|0
1653871380000|2022-05-30 00:43:00|338.51|335.63|338.39|335.51|338.51|335.63|338.39|335.51|0
1653871400000|2022-05-30 00:43:20|338.28|335.4|338.63|335.75|338.63|335.75|338.28|335.4|0
1653871410000|2022-05-30 00:43:30|338.28|335.4|338.15|335.27|338.28|335.4|338.15|335.27|0
1653871420000|2022-05-30 00:43:40|338.28|335.4|338.28|335.4|338.28|335.4|338.28|335.4|0
1653871430000|2022-05-30 00:43:50|338.15|335.27|338.28|335.4|338.28|335.4|338.04|335.16|0
1653871440000|2022-05-30 00:44:00|338.15|335.27|338.04|335.16|338.15|335.27|338.04|335.16|0
1653871450000|2022-05-30 00:44:10|337.92|335.04|337.68|334.8|337.92|335.04|337.68|334.8|0
1653871460000|2022-05-30 00:44:20|337.8|334.92|337.44|334.56|337.8|334.92|337.33|334.45|0
1653871470000|2022-05-30 00:44:30|337.68|334.8|337.68|334.8|337.68|334.8|337.68|334.8|0
1653871480000|2022-05-30 00:44:40|337.56|334.68|337.8|334.92|337.92|335.04|337.56|334.68|0
1653871490000|2022-05-30 00:44:50|337.91|335.03|337.91|335.03|337.91|335.03|337.8|334.92|0
1653871500000|2022-05-30 00:45:00|337.68|334.8|337.91|335.03|337.91|335.03|337.68|334.8|0
1653871510000|2022-05-30 00:45:10|337.68|334.8|337.91|335.03|337.91|335.03|337.68|334.8|0
1653871520000|2022-05-30 00:45:20|337.8|334.92|337.44|334.56|337.91|335.03|337.44|334.56|0
1653871530000|2022-05-30 00:45:30|337.8|334.92|336.73|333.85|337.8|334.92|336.73|333.85|0
1653871540000|2022-05-30 00:45:40|336.85|333.97|336.96|334.08|336.96|334.08|336.85|333.97|0
1653871550000|2022-05-30 00:45:50|336.85|333.97|336.96|334.08|336.96|334.08|336.85|333.97|0
1653871560000|2022-05-30 00:46:00|336.85|333.97|336.96|334.08|336.96|334.08|336.73|333.85|0
1653871570000|2022-05-30 00:46:10|337.09|334.21|336.96|334.08|337.09|334.21|336.96|334.08|0
1653871580000|2022-05-30 00:46:20|336.73|333.85|336.85|333.97|336.85|333.97|336.73|333.85|0
1653871590000|2022-05-30 00:46:30|336.96|334.08|336.96|334.08|336.96|334.08|336.96|334.08|0
1653871600000|2022-05-30 00:46:40|336.85|333.97|337.09|334.21|337.09|334.21|336.85|333.97|0
1653871610000|2022-05-30 00:46:50|337.2|334.32|336.96|334.08|337.2|334.32|336.85|333.97|0
1653871620000|2022-05-30 00:47:00|337.09|334.21|337.2|334.32|337.2|334.32|337.09|334.21|0
1653871630000|2022-05-30 00:47:10|336.85|333.97|336.73|333.85|336.85|333.97|336.73|333.85|0
1653871650000|2022-05-30 00:47:30|336.49|333.61|335.78|332.9|336.49|333.61|335.78|332.9|0
1653871660000|2022-05-30 00:47:40|335.3|332.42|335.66|332.78|335.66|332.78|335.3|332.42|0
1653871670000|2022-05-30 00:47:50|335.54|332.66|335.54|332.66|335.54|332.66|335.3|332.42|0
1653871680000|2022-05-30 00:48:00|335.66|332.78|335.42|332.54|335.66|332.78|335.3|332.42|0
1653871690000|2022-05-30 00:48:10|335.3|332.42|334.83|331.95|335.3|332.42|334.83|331.95|0
1653871700000|2022-05-30 00:48:20|334.95|332.07|335.06|332.18|335.06|332.18|334.95|332.07|0
1653871710000|2022-05-30 00:48:30|335.3|332.42|335.54|332.66|335.54|332.66|335.3|332.42|0
1653871720000|2022-05-30 00:48:40|336.01|333.13|336.01|333.13|336.01|333.13|336.01|333.13|0
1653871730000|2022-05-30 00:48:50|335.9|333.02|335.78|332.9|335.9|333.02|335.54|332.66|0
1653871740000|2022-05-30 00:49:00|335.66|332.78|335.78|332.9|335.78|332.9|335.54|332.66|0
1653871750000|2022-05-30 00:49:10|335.9|333.02|335.78|332.9|335.9|333.02|335.78|332.9|0
1653871760000|2022-05-30 00:49:20|335.9|333.02|336.01|333.13|336.01|333.13|335.9|333.02|0
1653871780000|2022-05-30 00:49:40|336.14|333.26|336.49|333.61|336.73|333.85|336.14|333.26|0
1653871790000|2022-05-30 00:49:50|336.61|333.73|336.49|333.61|336.73|333.85|336.49|333.61|0
1653871800000|2022-05-30 00:50:00|336.61|333.73|336.61|333.73|336.61|333.73|336.61|333.73|0
1653871810000|2022-05-30 00:50:10|336.49|333.61|336.96|334.08|336.96|334.08|336.49|333.61|0
1653871820000|2022-05-30 00:50:20|337.09|334.21|336.72|333.84|337.09|334.21|336.72|333.84|0
1653871830000|2022-05-30 00:50:30|336.85|333.97|336.85|333.97|336.85|333.97|336.85|333.97|0
1653871840000|2022-05-30 00:50:40|336.96|334.08|336.85|333.97|336.96|334.08|336.72|333.84|0
1653871850000|2022-05-30 00:50:50|336.96|334.08|336.85|333.97|336.96|334.08|336.72|333.84|0
1653871860000|2022-05-30 00:51:00|336.72|333.84|336.49|333.61|336.72|333.84|336.49|333.61|0
1653871870000|2022-05-30 00:51:10|336.72|333.84|336.72|333.84|336.72|333.84|336.72|333.84|0
1653871880000|2022-05-30 00:51:20|336.49|333.61|336.49|333.61|336.61|333.73|336.49|333.61|0
1653871890000|2022-05-30 00:51:30|336.61|333.73|337.09|334.21|337.09|334.21|336.61|333.73|0
1653871900000|2022-05-30 00:51:40|336.96|334.08|336.96|334.08|336.96|334.08|336.96|334.08|0
1653871910000|2022-05-30 00:51:50|336.72|333.84|336.49|333.61|336.72|333.84|336.49|333.61|0
1653871920000|2022-05-30 00:52:00|336.61|333.73|336.49|333.61|336.72|333.84|336.49|333.61|0
1653871940000|2022-05-30 00:52:20|336.37|333.49|336.37|333.49|336.49|333.61|336.37|333.49|0
1653871950000|2022-05-30 00:52:30|336.49|333.61|336.49|333.61|336.49|333.61|336.49|333.61|0
1653871970000|2022-05-30 00:52:50|336.37|333.49|336.25|333.37|336.49|333.61|336.25|333.37|0
1653871980000|2022-05-30 00:53:00|336.37|333.49|336.13|333.25|336.49|333.61|336.13|333.25|0
1653871990000|2022-05-30 00:53:10|336.25|333.37|336.25|333.37|336.25|333.37|336.25|333.37|0
1653872010000|2022-05-30 00:53:30|336.13|333.25|336.13|333.25|336.13|333.25|336.01|333.13|0
1653872020000|2022-05-30 00:53:40|336.01|333.13|335.9|333.02|336.01|333.13|335.9|333.02|0
1653872030000|2022-05-30 00:53:50|336.01|333.13|336.01|333.13|336.01|333.13|335.9|333.02|0
1653872040000|2022-05-30 00:54:00|335.9|333.02|335.77|332.89|335.9|333.02|335.77|332.89|0
1653872050000|2022-05-30 00:54:10|336.01|333.13|335.77|332.89|336.25|333.37|335.77|332.89|0
1653872060000|2022-05-30 00:54:20|336.01|333.13|335.77|332.89|336.01|333.13|335.77|332.89|0
1653872070000|2022-05-30 00:54:30|335.66|332.78|335.66|332.78|335.66|332.78|335.66|332.78|0
1653872080000|2022-05-30 00:54:40|335.54|332.66|335.06|332.18|335.54|332.66|335.06|332.18|0
1653872090000|2022-05-30 00:54:50|335.3|332.42|335.06|332.18|335.3|332.42|335.06|332.18|0
1653872100000|2022-05-30 00:55:00|335.3|332.42|335.3|332.42|335.3|332.42|335.06|332.18|0
1653872110000|2022-05-30 00:55:10|335.54|332.66|335.54|332.66|335.54|332.66|335.54|332.66|0
1653872120000|2022-05-30 00:55:20|335.77|332.89|335.77|332.89|335.9|333.02|335.77|332.89|0
1653872140000|2022-05-30 00:55:40|335.66|332.78|335.66|332.78|335.66|332.78|335.66|332.78|0
1653872150000|2022-05-30 00:55:50|335.77|332.89|335.66|332.78|335.77|332.89|335.54|332.66|0
1653872160000|2022-05-30 00:56:00|335.54|332.66|336.25|333.37|336.25|333.37|335.54|332.66|0
1653872170000|2022-05-30 00:56:10|336.37|333.49|336.61|333.73|336.61|333.73|336.37|333.49|0
1653872180000|2022-05-30 00:56:20|336.49|333.61|336.25|333.37|336.49|333.61|336.25|333.37|0
1653872190000|2022-05-30 00:56:30|336.37|333.49|336.25|333.37|336.37|333.49|336.25|333.37|0
1653872210000|2022-05-30 00:56:50|336.13|333.25|336.37|333.49|336.37|333.49|336.13|333.25|0
1653872220000|2022-05-30 00:57:00|336.48|333.6|336.37|333.49|336.48|333.6|336.37|333.49|0
1653872230000|2022-05-30 00:57:10|336.48|333.6|336.48|333.6|336.48|333.6|336.48|333.6|0
1653872250000|2022-05-30 00:57:30|336.25|333.37|336.25|333.37|336.25|333.37|336.25|333.37|0
1653872260000|2022-05-30 00:57:40|336.48|333.6|336.48|333.6|336.72|333.84|336.48|333.6|0
1653872270000|2022-05-30 00:57:50|337.2|334.32|337.2|334.32|337.2|334.32|337.2|334.32|0
1653872280000|2022-05-30 00:58:00|337.43|334.55|337.2|334.32|337.43|334.55|337.2|334.32|0
1653872290000|2022-05-30 00:58:10|337.43|334.55|336.96|334.08|337.43|334.55|336.96|334.08|0
1653872300000|2022-05-30 00:58:20|336.85|333.97|337.2|334.32|337.2|334.32|336.85|333.97|0
1653872320000|2022-05-30 00:58:40|337.32|334.44|336.96|334.08|337.32|334.44|336.96|334.08|0
1653872330000|2022-05-30 00:58:50|337.2|334.32|336.96|334.08|337.2|334.32|336.96|334.08|0
1653872350000|2022-05-30 00:59:10|336.61|333.73|336.48|333.6|336.61|333.73|336.48|333.6|0
1653872360000|2022-05-30 00:59:20|336.72|333.84|336.72|333.84|336.72|333.84|336.72|333.84|0
1653872370000|2022-05-30 00:59:30|336.85|333.97|336.48|333.6|336.96|334.08|336.48|333.6|0
1653872390000|2022-05-30 00:59:50|336.25|333.37|336.25|333.37|336.25|333.37|336.25|333.37|0
1653872400000|2022-05-30 01:00:00|336.48|333.6|336.96|334.08|336.96|334.08|336.48|333.6|0
1653872410000|2022-05-30 01:00:10|337.08|334.2|337.2|334.32|337.2|334.32|337.08|334.2|0
1653872420000|2022-05-30 01:00:20|337.32|334.44|337.43|334.55|337.43|334.55|337.32|334.44|0
1653872430000|2022-05-30 01:00:30|337.2|334.32|337.32|334.44|337.32|334.44|336.96|334.08|0
1653872440000|2022-05-30 01:00:40|337.43|334.55|337.2|334.32|337.43|334.55|337.2|334.32|0
1653872450000|2022-05-30 01:00:50|336.96|334.08|336.01|333.13|336.96|334.08|336.01|333.13|0
1653872460000|2022-05-30 01:01:00|335.77|332.89|335.53|332.65|335.77|332.89|335.53|332.65|0
1653872470000|2022-05-30 01:01:10|335.66|332.78|335.77|332.89|335.77|332.89|335.66|332.78|0
1653872480000|2022-05-30 01:01:20|335.89|333.01|335.89|333.01|335.89|333.01|335.77|332.89|0
1653872490000|2022-05-30 01:01:30|336.01|333.13|336.01|333.13|336.01|333.13|336.01|333.13|0
1653872500000|2022-05-30 01:01:40|336.25|333.37|336.25|333.37|336.25|333.37|336.25|333.37|0
1653872510000|2022-05-30 01:01:50|336.48|333.6|336.48|333.6|336.48|333.6|336.48|333.6|0
1653872520000|2022-05-30 01:02:00|336.25|333.37|336.25|333.37|336.25|333.37|336.25|333.37|0
1653872540000|2022-05-30 01:02:20|336.48|333.6|336.25|333.37|336.48|333.6|336.25|333.37|0
1653872550000|2022-05-30 01:02:30|336.13|333.25|335.77|332.89|336.13|333.25|335.77|332.89|0
1653872560000|2022-05-30 01:02:40|336.01|333.13|336.01|333.13|336.01|333.13|335.89|333.01|0
1653872580000|2022-05-30 01:03:00|336.13|333.25|336.13|333.25|336.13|333.25|336.13|333.25|0
1653872590000|2022-05-30 01:03:10|336.01|333.13|335.77|332.89|336.01|333.13|335.77|332.89|0
1653872610000|2022-05-30 01:03:30|335.53|332.65|335.53|332.65|335.53|332.65|335.53|332.65|0
1653872630000|2022-05-30 01:03:50|335.66|332.78|335.53|332.65|335.66|332.78|335.53|332.65|0
1653872640000|2022-05-30 01:04:00|335.66|332.78|335.53|332.65|335.66|332.78|335.53|332.65|0
1653872660000|2022-05-30 01:04:20|335.66|332.78|335.3|332.42|335.66|332.78|335.3|332.42|0
1653872670000|2022-05-30 01:04:30|335.06|332.18|335.06|332.18|335.06|332.18|335.06|332.18|0
1653872690000|2022-05-30 01:04:50|335.29|332.41|335.29|332.41|335.29|332.41|335.29|332.41|0
1653872700000|2022-05-30 01:05:00|335.53|332.65|335.77|332.89|335.77|332.89|335.53|332.65|0
1653872710000|2022-05-30 01:05:10|336.24|333.36|336.24|333.36|336.24|333.36|336.24|333.36|0
1653872730000|2022-05-30 01:05:30|336.37|333.49|336.37|333.49|336.48|333.6|336.37|333.49|0
1653872740000|2022-05-30 01:05:40|336.24|333.36|336.13|333.25|336.24|333.36|336.13|333.25|0
1653872750000|2022-05-30 01:05:50|336.01|333.13|336.13|333.25|336.13|333.25|335.89|333.01|0
1653872760000|2022-05-30 01:06:00|336.24|333.36|337.19|334.31|337.19|334.31|336.24|333.36|0
1653872770000|2022-05-30 01:06:10|336.84|333.96|336.61|333.73|336.84|333.96|336.48|333.6|0
1653872780000|2022-05-30 01:06:20|336.72|333.84|336.84|333.96|336.84|333.96|336.72|333.84|0
1653872790000|2022-05-30 01:06:30|336.72|333.84|336.96|334.08|336.96|334.08|336.72|333.84|0
1653872800000|2022-05-30 01:06:40|337.19|334.31|337.19|334.31|337.19|334.31|337.19|334.31|0
1653872810000|2022-05-30 01:06:50|336.96|334.08|336.96|334.08|336.96|334.08|336.96|334.08|0
1653872820000|2022-05-30 01:07:00|336.84|333.96|336.48|333.6|336.84|333.96|336.24|333.36|0
1653872830000|2022-05-30 01:07:10|336.24|333.36|336.48|333.6|336.48|333.6|336.13|333.25|0
1653872840000|2022-05-30 01:07:20|336.24|333.36|336.24|333.36|336.24|333.36|336.24|333.36|0
1653872850000|2022-05-30 01:07:30|336.48|333.6|336.6|333.72|336.6|333.72|336.48|333.6|0
1653872860000|2022-05-30 01:07:40|336.48|333.6|336.24|333.36|336.48|333.6|336.13|333.25|0
1653872870000|2022-05-30 01:07:50|336.01|333.13|336.13|333.25|336.24|333.36|336.01|333.13|0
1653872880000|2022-05-30 01:08:00|336.24|333.36|336.37|333.49|336.37|333.49|336.13|333.25|0
1653872890000|2022-05-30 01:08:10|336.72|333.84|337.43|334.55|337.43|334.55|336.72|333.84|0
1653872900000|2022-05-30 01:08:20|337.32|334.44|337.08|334.2|337.32|334.44|337.08|334.2|0
1653872910000|2022-05-30 01:08:30|336.96|334.08|337.19|334.31|337.19|334.31|336.96|334.08|0
1653872920000|2022-05-30 01:08:40|337.32|334.44|337.43|334.55|337.43|334.55|337.32|334.44|0
1653872930000|2022-05-30 01:08:50|337.67|334.79|339.1|336.22|339.33|336.45|337.67|334.79|0
1653872940000|2022-05-30 01:09:00|338.62|335.74|338.38|335.5|338.62|335.74|338.27|335.39|0
1653872950000|2022-05-30 01:09:10|338.27|335.39|338.27|335.39|338.62|335.74|338.27|335.39|0
1653872960000|2022-05-30 01:09:20|338.14|335.26|337.55|334.67|338.14|335.26|337.55|334.67|0
1653872970000|2022-05-30 01:09:30|337.43|334.55|337.55|334.67|337.55|334.67|337.43|334.55|0
1653872980000|2022-05-30 01:09:40|337.67|334.79|337.67|334.79|337.91|335.03|337.67|334.79|0
1653872990000|2022-05-30 01:09:50|336.6|333.72|336.24|333.36|336.6|333.72|336.24|333.36|0
1653873000000|2022-05-30 01:10:00|336.37|333.49|336.37|333.49|336.48|333.6|336.37|333.49|0
1653873010000|2022-05-30 01:10:10|336.48|333.6|336.6|333.72|336.6|333.72|336.48|333.6|0
1653873020000|2022-05-30 01:10:20|336.72|333.84|336.72|333.84|336.84|333.96|336.72|333.84|0
1653873030000|2022-05-30 01:10:30|336.6|333.72|336.96|334.08|336.96|334.08|336.6|333.72|0
1653873040000|2022-05-30 01:10:40|336.95|334.07|336.72|333.84|336.95|334.07|336.72|333.84|0
1653873050000|2022-05-30 01:10:50|336.95|334.07|336.95|334.07|336.95|334.07|336.95|334.07|0
1653873060000|2022-05-30 01:11:00|336.72|333.84|336.95|334.07|336.95|334.07|336.72|333.84|0
1653873070000|2022-05-30 01:11:10|336.84|333.96|336.6|333.72|336.84|333.96|336.6|333.72|0
1653873080000|2022-05-30 01:11:20|336.48|333.6|336.13|333.25|336.48|333.6|336.13|333.25|0
1653873090000|2022-05-30 01:11:30|336.24|333.36|336.13|333.25|336.24|333.36|336.13|333.25|0
1653873100000|2022-05-30 01:11:40|336.24|333.36|336.24|333.36|336.24|333.36|336.24|333.36|0
1653873110000|2022-05-30 01:11:50|335.53|332.65|333.63|330.75|335.65|332.77|333.63|330.75|0
1653873120000|2022-05-30 01:12:00|333.87|330.99|334.11|331.23|334.47|331.59|333.87|330.99|0
1653873130000|2022-05-30 01:12:10|333.87|330.99|334.47|331.59|334.47|331.59|333.87|330.99|0
1653873140000|2022-05-30 01:12:20|334.34|331.46|334.34|331.46|334.34|331.46|334.11|331.23|0
1653873150000|2022-05-30 01:12:30|334.23|331.35|334.34|331.46|334.34|331.46|334.23|331.35|0
1653873160000|2022-05-30 01:12:40|334.7|331.82|334.23|331.35|334.7|331.82|334.23|331.35|0
1653873170000|2022-05-30 01:12:50|334.11|331.23|334.82|331.94|334.82|331.94|334.11|331.23|0
1653873180000|2022-05-30 01:13:00|335.29|332.41|334.58|331.7|335.29|332.41|334.58|331.7|0
1653873190000|2022-05-30 01:13:10|334.7|331.82|335.05|332.17|335.05|332.17|334.7|331.82|0
1653873210000|2022-05-30 01:13:30|335.18|332.3|335.29|332.41|335.29|332.41|335.18|332.3|0
1653873220000|2022-05-30 01:13:40|334.94|332.06|335.29|332.41|335.29|332.41|334.94|332.06|0
1653873230000|2022-05-30 01:13:50|335.18|332.3|335.41|332.53|335.41|332.53|335.18|332.3|0
1653873240000|2022-05-30 01:14:00|335.53|332.65|335.53|332.65|335.53|332.65|335.53|332.65|0
1653873250000|2022-05-30 01:14:10|335.77|332.89|335.77|332.89|335.77|332.89|335.77|332.89|0
1653873260000|2022-05-30 01:14:20|335.53|332.65|335.53|332.65|335.77|332.89|335.53|332.65|0
1653873270000|2022-05-30 01:14:30|335.29|332.41|335.18|332.3|335.29|332.41|335.05|332.17|0
1653873280000|2022-05-30 01:14:40|335.05|332.17|334.47|331.59|335.05|332.17|334.47|331.59|0
1653873290000|2022-05-30 01:14:50|334.58|331.7|334.58|331.7|334.58|331.7|334.58|331.7|0
1653873300000|2022-05-30 01:15:00|334.1|331.22|334.7|331.82|334.7|331.82|334.1|331.22|0
1653873310000|2022-05-30 01:15:10|334.82|331.94|334.94|332.06|335.05|332.17|334.82|331.94|0
1653873320000|2022-05-30 01:15:20|334.7|331.82|334.82|331.94|334.94|332.06|334.7|331.82|0
1653873330000|2022-05-30 01:15:30|334.94|332.06|334.34|331.46|334.94|332.06|334.34|331.46|0
1653873340000|2022-05-30 01:15:40|334.58|331.7|334.34|331.46|334.58|331.7|334.34|331.46|0
1653873350000|2022-05-30 01:15:50|334.58|331.7|334.58|331.7|334.58|331.7|334.58|331.7|0
1653873360000|2022-05-30 01:16:00|334.7|331.82|334.58|331.7|334.82|331.94|334.58|331.7|0
1653873370000|2022-05-30 01:16:10|334.7|331.82|334.58|331.7|334.94|332.06|334.58|331.7|0
1653873380000|2022-05-30 01:16:20|334.7|331.82|335.18|332.3|335.18|332.3|334.7|331.82|0
1653873390000|2022-05-30 01:16:30|335.05|332.17|334.94|332.06|335.05|332.17|334.94|332.06|0
1653873400000|2022-05-30 01:16:40|334.82|331.94|334.58|331.7|334.82|331.94|334.58|331.7|0
1653873410000|2022-05-30 01:16:50|334.82|331.94|334.1|331.22|334.82|331.94|334.1|331.22|0
1653873420000|2022-05-30 01:17:00|334.46|331.58|334.34|331.46|334.46|331.58|334.23|331.35|0
1653873430000|2022-05-30 01:17:10|334.46|331.58|334.34|331.46|334.46|331.58|334.23|331.35|0
1653873440000|2022-05-30 01:17:20|334.58|331.7|334.7|331.82|334.7|331.82|334.46|331.58|0
1653873450000|2022-05-30 01:17:30|334.58|331.7|334.58|331.7|334.82|331.94|334.58|331.7|0
1653873460000|2022-05-30 01:17:40|334.7|331.82|334.82|331.94|334.82|331.94|334.58|331.7|0
1653873470000|2022-05-30 01:17:50|334.94|332.06|334.82|331.94|334.94|332.06|334.82|331.94|0
1653873480000|2022-05-30 01:18:00|334.94|332.06|334.94|332.06|334.94|332.06|334.82|331.94|0
1653873490000|2022-05-30 01:18:10|334.58|331.7|334.58|331.7|334.7|331.82|334.58|331.7|0
1653873500000|2022-05-30 01:18:20|334.34|331.46|334.34|331.46|334.34|331.46|334.34|331.46|0
1653873510000|2022-05-30 01:18:30|334.23|331.35|334.34|331.46|334.34|331.46|334.23|331.35|0
1653873520000|2022-05-30 01:18:40|334.23|331.35|334.1|331.22|334.23|331.35|333.87|330.99|0
1653873530000|2022-05-30 01:18:50|334.23|331.35|334.1|331.22|334.23|331.35|334.1|331.22|0
1653873540000|2022-05-30 01:19:00|333.99|331.11|334.23|331.35|334.23|331.35|333.87|330.99|0
1653873550000|2022-05-30 01:19:10|334.1|331.22|333.87|330.99|334.1|331.22|333.87|330.99|0
1653873560000|2022-05-30 01:19:20|333.99|331.11|334.1|331.22|334.1|331.22|333.87|330.99|0
1653873570000|2022-05-30 01:19:30|334.34|331.46|334.23|331.35|334.34|331.46|334.23|331.35|0
1653873580000|2022-05-30 01:19:40|334.34|331.46|334.1|331.22|334.34|331.46|334.1|331.22|0
1653873590000|2022-05-30 01:19:50|334.46|331.58|333.87|330.99|334.46|331.58|333.87|330.99|0
1653873600000|2022-05-30 01:20:00|333.63|330.75|333.63|330.75|333.75|330.87|333.63|330.75|0
1653873610000|2022-05-30 01:20:10|333.87|330.99|333.87|330.99|333.99|331.11|333.87|330.99|0
1653873620000|2022-05-30 01:20:20|333.75|330.87|333.87|330.99|333.87|330.99|333.75|330.87|0
1653873630000|2022-05-30 01:20:30|333.75|330.87|333.51|330.63|333.75|330.87|333.51|330.63|0
1653873640000|2022-05-30 01:20:40|333.63|330.75|333.63|330.75|333.75|330.87|333.63|330.75|0
1653873650000|2022-05-30 01:20:50|333.39|330.51|333.63|330.75|333.63|330.75|333.39|330.51|0
1653873660000|2022-05-30 01:21:00|333.75|330.87|333.63|330.75|333.75|330.87|333.39|330.51|0
1653873670000|2022-05-30 01:21:10|333.75|330.87|334.1|331.22|334.1|331.22|333.75|330.87|0
1653873680000|2022-05-30 01:21:20|334.34|331.46|334.81|331.93|334.81|331.93|334.34|331.46|0
1653873690000|2022-05-30 01:21:30|334.34|331.46|334.58|331.7|334.58|331.7|334.34|331.46|0
1653873700000|2022-05-30 01:21:40|334.81|331.93|334.81|331.93|334.81|331.93|334.7|331.82|0
1653873720000|2022-05-30 01:22:00|334.34|331.46|334.34|331.46|334.58|331.7|334.34|331.46|0
1653873730000|2022-05-30 01:22:10|334.46|331.58|334.7|331.82|334.7|331.82|334.46|331.58|0
1653873740000|2022-05-30 01:22:20|334.58|331.7|335.05|332.17|335.05|332.17|334.58|331.7|0
1653873750000|2022-05-30 01:22:30|334.81|331.93|334.81|331.93|334.81|331.93|334.7|331.82|0
1653873760000|2022-05-30 01:22:40|334.58|331.7|334.81|331.93|334.81|331.93|334.58|331.7|0
1653873770000|2022-05-30 01:22:50|334.94|332.06|335.05|332.17|335.05|332.17|334.94|332.06|0
1653873780000|2022-05-30 01:23:00|335.29|332.41|334.94|332.06|335.29|332.41|334.81|331.93|0
1653873790000|2022-05-30 01:23:10|334.81|331.93|334.81|331.93|334.94|332.06|334.81|331.93|0
1653873800000|2022-05-30 01:23:20|335.05|332.17|334.81|331.93|335.05|332.17|334.81|331.93|0
1653873810000|2022-05-30 01:23:30|334.58|331.7|334.58|331.7|334.58|331.7|334.58|331.7|0
1653873820000|2022-05-30 01:23:40|334.7|331.82|334.58|331.7|334.7|331.82|334.46|331.58|0
1653873830000|2022-05-30 01:23:50|334.46|331.58|334.34|331.46|334.58|331.7|334.34|331.46|0
1653873840000|2022-05-30 01:24:00|334.1|331.22|334.1|331.22|334.1|331.22|334.1|331.22|0
1653873860000|2022-05-30 01:24:20|333.99|331.11|334.58|331.7|334.58|331.7|333.99|331.11|0
1653873870000|2022-05-30 01:24:30|334.81|331.93|334.58|331.7|334.81|331.93|334.58|331.7|0
1653873880000|2022-05-30 01:24:40|334.81|331.93|334.58|331.7|334.81|331.93|334.58|331.7|0
1653873890000|2022-05-30 01:24:50|334.46|331.58|334.46|331.58|334.46|331.58|334.34|331.46|0
1653873900000|2022-05-30 01:25:00|334.7|331.82|334.34|331.46|334.7|331.82|334.34|331.46|0
1653873910000|2022-05-30 01:25:10|334.46|331.58|334.58|331.7|334.58|331.7|334.46|331.58|0
1653873920000|2022-05-30 01:25:20|334.46|331.58|334.58|331.7|334.58|331.7|334.34|331.46|0
1653873930000|2022-05-30 01:25:30|334.46|331.58|334.46|331.58|334.46|331.58|334.46|331.58|0
1653873940000|2022-05-30 01:25:40|334.7|331.82|334.7|331.82|334.7|331.82|334.7|331.82|0
1653873950000|2022-05-30 01:25:50|334.81|331.93|334.81|331.93|334.81|331.93|334.81|331.93|0
1653873960000|2022-05-30 01:26:00|334.94|332.06|335.05|332.17|335.05|332.17|334.94|332.06|0
1653873980000|2022-05-30 01:26:20|334.81|331.93|334.94|332.06|334.94|332.06|334.81|331.93|0
1653873990000|2022-05-30 01:26:30|334.81|331.93|334.7|331.82|334.94|332.06|334.7|331.82|0
1653874000000|2022-05-30 01:26:40|334.81|331.93|334.81|331.93|334.81|331.93|334.81|331.93|0
1653874010000|2022-05-30 01:26:50|334.7|331.82|334.7|331.82|334.7|331.82|334.57|331.69|0
1653874020000|2022-05-30 01:27:00|334.81|331.93|334.81|331.93|334.81|331.93|334.81|331.93|0
1653874040000|2022-05-30 01:27:20|334.7|331.82|334.34|331.46|334.7|331.82|334.34|331.46|0
1653874050000|2022-05-30 01:27:30|334.57|331.69|334.34|331.46|334.57|331.69|334.34|331.46|0
1653874060000|2022-05-30 01:27:40|334.81|331.93|334.57|331.69|334.81|331.93|334.57|331.69|0
1653874080000|2022-05-30 01:28:00|334.46|331.58|334.46|331.58|334.46|331.58|334.46|331.58|0
1653874090000|2022-05-30 01:28:10|334.57|331.69|334.57|331.69|334.57|331.69|334.57|331.69|0
1653874110000|2022-05-30 01:28:30|334.93|332.05|334.7|331.82|334.93|332.05|334.7|331.82|0
1653874120000|2022-05-30 01:28:40|334.46|331.58|334.46|331.58|334.46|331.58|334.46|331.58|0
1653874130000|2022-05-30 01:28:50|334.57|331.69|334.46|331.58|334.57|331.69|334.46|331.58|0
1653874140000|2022-05-30 01:29:00|334.1|331.22|334.81|331.93|334.81|331.93|334.1|331.22|0
1653874150000|2022-05-30 01:29:10|334.7|331.82|334.46|331.58|334.7|331.82|334.46|331.58|0
1653874160000|2022-05-30 01:29:20|334.34|331.46|334.57|331.69|334.57|331.69|334.34|331.46|0
1653874170000|2022-05-30 01:29:30|334.7|331.82|334.7|331.82|334.7|331.82|334.7|331.82|0
1653874180000|2022-05-30 01:29:40|334.57|331.69|334.57|331.69|334.57|331.69|334.57|331.69|0
1653874190000|2022-05-30 01:29:50|334.81|331.93|334.81|331.93|334.81|331.93|334.81|331.93|0
1653874200000|2022-05-30 01:30:00|334.57|331.69|333.86|330.98|334.57|331.69|333.86|330.98|0
1653874210000|2022-05-30 01:30:10|334.1|331.22|334.1|331.22|334.1|331.22|333.86|330.98|0
1653874220000|2022-05-30 01:30:20|333.99|331.11|333.39|330.51|333.99|331.11|333.39|330.51|0
1653874230000|2022-05-30 01:30:30|333.62|330.74|333.62|330.74|333.62|330.74|333.39|330.51|0
1653874240000|2022-05-30 01:30:40|333.75|330.87|334.1|331.22|334.1|331.22|333.75|330.87|0
1653874250000|2022-05-30 01:30:50|333.99|331.11|334.22|331.34|334.22|331.34|333.99|331.11|0
1653874260000|2022-05-30 01:31:00|334.1|331.22|334.81|331.93|334.81|331.93|334.1|331.22|0
1653874270000|2022-05-30 01:31:10|334.46|331.58|334.34|331.46|334.46|331.58|334.34|331.46|0
1653874280000|2022-05-30 01:31:20|334.1|331.22|334.1|331.22|334.34|331.46|334.1|331.22|0
1653874290000|2022-05-30 01:31:30|333.86|330.98|333.62|330.74|333.86|330.98|333.62|330.74|0
1653874300000|2022-05-30 01:31:40|333.75|330.87|333.75|330.87|333.75|330.87|333.75|330.87|0
1653874310000|2022-05-30 01:31:50|333.86|330.98|334.1|331.22|334.1|331.22|333.86|330.98|0
1653874320000|2022-05-30 01:32:00|333.98|331.1|333.98|331.1|334.1|331.22|333.86|330.98|0
1653874330000|2022-05-30 01:32:10|333.86|330.98|334.1|331.22|334.1|331.22|333.86|330.98|0
1653874350000|2022-05-30 01:32:30|334.34|331.46|334.34|331.46|334.34|331.46|334.34|331.46|0
1653874360000|2022-05-30 01:32:40|334.1|331.22|334.34|331.46|334.34|331.46|334.1|331.22|0
1653874370000|2022-05-30 01:32:50|334.57|331.69|334.57|331.69|334.57|331.69|334.57|331.69|0
1653874380000|2022-05-30 01:33:00|334.81|331.93|334.81|331.93|334.81|331.93|334.81|331.93|0
1653874390000|2022-05-30 01:33:10|335.05|332.17|334.93|332.05|335.05|332.17|334.93|332.05|0
1653874400000|2022-05-30 01:33:20|335.05|332.17|335.28|332.4|335.28|332.4|335.05|332.17|0
1653874410000|2022-05-30 01:33:30|335.05|332.17|335.17|332.29|335.17|332.29|335.05|332.17|0
1653874420000|2022-05-30 01:33:40|335.05|332.17|335.05|332.17|335.05|332.17|335.05|332.17|0
1653874430000|2022-05-30 01:33:50|335.17|332.29|335.05|332.17|335.17|332.29|335.05|332.17|0
1653874440000|2022-05-30 01:34:00|334.81|331.93|334.57|331.69|334.81|331.93|334.57|331.69|0
1653874450000|2022-05-30 01:34:10|334.33|331.45|334.93|332.05|334.93|332.05|334.33|331.45|0
1653874460000|2022-05-30 01:34:20|335.05|332.17|335.05|332.17|335.05|332.17|334.93|332.05|0
1653874470000|2022-05-30 01:34:30|334.81|331.93|334.81|331.93|334.81|331.93|334.81|331.93|0
1653874480000|2022-05-30 01:34:40|334.93|332.05|335.05|332.17|335.05|332.17|334.93|332.05|0
1653874490000|2022-05-30 01:34:50|334.81|331.93|334.57|331.69|334.81|331.93|334.57|331.69|0
1653874500000|2022-05-30 01:35:00|334.81|331.93|334.33|331.45|334.81|331.93|334.33|331.45|0
1653874510000|2022-05-30 01:35:10|334.1|331.22|334.22|331.34|334.22|331.34|334.1|331.22|0
1653874520000|2022-05-30 01:35:20|334.1|331.22|333.86|330.98|334.1|331.22|333.86|330.98|0
1653874530000|2022-05-30 01:35:30|334.1|331.22|333.98|331.1|334.1|331.22|333.98|331.1|0
1653874540000|2022-05-30 01:35:40|334.1|331.22|333.75|330.87|334.1|331.22|333.62|330.74|0
1653874550000|2022-05-30 01:35:50|333.86|330.98|334.46|331.58|334.57|331.69|333.86|330.98|0
1653874560000|2022-05-30 01:36:00|334.57|331.69|334.57|331.69|334.69|331.81|334.57|331.69|0
1653874570000|2022-05-30 01:36:10|334.81|331.93|334.57|331.69|334.81|331.93|334.33|331.45|0
1653874580000|2022-05-30 01:36:20|334.33|331.45|334.33|331.45|334.33|331.45|334.33|331.45|0
1653874590000|2022-05-30 01:36:30|334.1|331.22|333.98|331.1|334.1|331.22|333.98|331.1|0
1653874600000|2022-05-30 01:36:40|333.86|330.98|333.86|330.98|333.86|330.98|333.86|330.98|0
1653874610000|2022-05-30 01:36:50|333.98|331.1|333.86|330.98|334.1|331.22|333.86|330.98|0
1653874620000|2022-05-30 01:37:00|333.98|331.1|333.86|330.98|333.98|331.1|333.86|330.98|0
1653874630000|2022-05-30 01:37:10|333.62|330.74|333.39|330.51|333.62|330.74|333.39|330.51|0
1653874640000|2022-05-30 01:37:20|333.62|330.74|333.38|330.5|333.75|330.87|333.38|330.5|0
1653874650000|2022-05-30 01:37:30|333.15|330.27|333.38|330.5|333.38|330.5|333.15|330.27|0
1653874660000|2022-05-30 01:37:40|333.62|330.74|333.38|330.5|333.62|330.74|333.38|330.5|0
1653874670000|2022-05-30 01:37:50|333.51|330.63|333.75|330.87|333.75|330.87|333.51|330.63|0
1653874680000|2022-05-30 01:38:00|333.86|330.98|333.86|330.98|333.86|330.98|333.86|330.98|0
1653874690000|2022-05-30 01:38:10|333.62|330.74|333.75|330.87|333.75|330.87|333.38|330.5|0
1653874700000|2022-05-30 01:38:20|333.86|330.98|334.1|331.22|334.1|331.22|333.86|330.98|0
1653874710000|2022-05-30 01:38:30|334.33|331.45|334.33|331.45|334.33|331.45|334.33|331.45|0
1653874720000|2022-05-30 01:38:40|334.46|331.58|334.33|331.45|334.46|331.58|334.33|331.45|0
1653874740000|2022-05-30 01:39:00|334.22|331.34|334.22|331.34|334.22|331.34|334.22|331.34|0
1653874750000|2022-05-30 01:39:10|334.1|331.22|334.1|331.22|334.1|331.22|334.1|331.22|0
1653874760000|2022-05-30 01:39:20|333.98|331.1|333.86|330.98|333.98|331.1|333.86|330.98|0
1653874770000|2022-05-30 01:39:30|333.98|331.1|333.86|330.98|333.98|331.1|333.86|330.98|0
1653874780000|2022-05-30 01:39:40|333.74|330.86|333.62|330.74|333.86|330.98|333.62|330.74|0
1653874800000|2022-05-30 01:40:00|333.38|330.5|333.15|330.27|333.38|330.5|332.91|330.03|0
1653874810000|2022-05-30 01:40:10|333.03|330.15|333.15|330.27|333.15|330.27|333.03|330.15|0
1653874820000|2022-05-30 01:40:20|332.91|330.03|333.15|330.27|333.15|330.27|332.91|330.03|0
1653874830000|2022-05-30 01:40:30|332.91|330.03|332.8|329.92|332.91|330.03|332.67|329.79|0
1653874840000|2022-05-30 01:40:40|332.67|329.79|332.67|329.79|332.67|329.79|332.67|329.79|0
1653874850000|2022-05-30 01:40:50|332.91|330.03|333.38|330.5|333.38|330.5|332.91|330.03|0
1653874860000|2022-05-30 01:41:00|333.15|330.27|333.38|330.5|333.38|330.5|333.15|330.27|0
1653874870000|2022-05-30 01:41:10|333.27|330.39|333.38|330.5|333.38|330.5|333.27|330.39|0
1653874890000|2022-05-30 01:41:30|333.51|330.63|333.38|330.5|333.51|330.63|333.38|330.5|0
1653874900000|2022-05-30 01:41:40|333.27|330.39|333.38|330.5|333.38|330.5|333.27|330.39|0
1653874920000|2022-05-30 01:42:00|333.15|330.27|332.91|330.03|333.15|330.27|332.91|330.03|0
1653874930000|2022-05-30 01:42:10|333.15|330.27|333.15|330.27|333.15|330.27|333.03|330.15|0
1653874940000|2022-05-30 01:42:20|333.03|330.15|333.15|330.27|333.15|330.27|333.03|330.15|0
1653874950000|2022-05-30 01:42:30|333.03|330.15|333.27|330.39|333.27|330.39|333.03|330.15|0
1653874960000|2022-05-30 01:42:40|333.38|330.5|333.15|330.27|333.38|330.5|333.15|330.27|0
1653874980000|2022-05-30 01:43:00|332.91|330.03|332.91|330.03|333.03|330.15|332.91|330.03|0
1653874990000|2022-05-30 01:43:10|332.79|329.91|332.91|330.03|332.91|330.03|332.67|329.79|0
1653875010000|2022-05-30 01:43:30|332.79|329.91|333.03|330.15|333.03|330.15|332.79|329.91|0
1653875020000|2022-05-30 01:43:40|332.91|330.03|332.67|329.79|332.91|330.03|332.67|329.79|0
1653875030000|2022-05-30 01:43:50|332.79|329.91|332.67|329.79|332.79|329.91|332.67|329.79|0
1653875040000|2022-05-30 01:44:00|332.79|329.91|332.67|329.79|332.91|330.03|332.67|329.79|0
1653875060000|2022-05-30 01:44:20|332.2|329.32|332.79|329.91|332.79|329.91|332.2|329.32|0
1653875070000|2022-05-30 01:44:30|332.67|329.79|332.2|329.32|332.67|329.79|332.2|329.32|0
1653875080000|2022-05-30 01:44:40|331.96|329.08|331.96|329.08|331.96|329.08|331.85|328.97|0
1653875090000|2022-05-30 01:44:50|332.08|329.2|332.2|329.32|332.2|329.32|331.96|329.08|0
1653875100000|2022-05-30 01:45:00|332.43|329.55|332.2|329.32|332.43|329.55|332.2|329.32|0
1653875110000|2022-05-30 01:45:10|331.96|329.08|331.96|329.08|331.96|329.08|331.96|329.08|0
1653875120000|2022-05-30 01:45:20|332.2|329.32|332.2|329.32|332.2|329.32|332.2|329.32|0
1653875130000|2022-05-30 01:45:30|332.32|329.44|332.2|329.32|332.32|329.44|332.2|329.32|0
1653875140000|2022-05-30 01:45:40|332.43|329.55|332.67|329.79|332.67|329.79|332.43|329.55|0
1653875150000|2022-05-30 01:45:50|332.56|329.68|332.67|329.79|332.67|329.79|332.43|329.55|0
1653875160000|2022-05-30 01:46:00|332.91|330.03|333.38|330.5|333.38|330.5|332.91|330.03|0
1653875170000|2022-05-30 01:46:10|333.27|330.39|333.38|330.5|333.38|330.5|333.14|330.26|0
1653875180000|2022-05-30 01:46:20|333.62|330.74|333.98|331.1|333.98|331.1|333.62|330.74|0
1653875190000|2022-05-30 01:46:30|333.86|330.98|333.86|330.98|333.86|330.98|333.86|330.98|0
1653875200000|2022-05-30 01:46:40|333.74|330.86|334.22|331.34|334.33|331.45|333.74|330.86|0
1653875210000|2022-05-30 01:46:50|334.33|331.45|334.33|331.45|334.57|331.69|334.33|331.45|0
1653875220000|2022-05-30 01:47:00|333.86|330.98|333.62|330.74|333.98|331.1|333.62|330.74|0
1653875230000|2022-05-30 01:47:10|333.38|330.5|333.27|330.39|333.38|330.5|333.14|330.26|0
1653875240000|2022-05-30 01:47:20|333.14|330.26|333.14|330.26|333.27|330.39|333.14|330.26|0
1653875250000|2022-05-30 01:47:30|333.27|330.39|333.14|330.26|333.27|330.39|333.14|330.26|0
1653875260000|2022-05-30 01:47:40|333.27|330.39|332.91|330.03|333.27|330.39|332.91|330.03|0
1653875270000|2022-05-30 01:47:50|333.14|330.26|333.14|330.26|333.27|330.39|333.14|330.26|0
1653875280000|2022-05-30 01:48:00|333.03|330.15|332.91|330.03|333.14|330.26|332.91|330.03|0
1653875290000|2022-05-30 01:48:10|333.03|330.15|333.14|330.26|333.38|330.5|333.03|330.15|0
1653875300000|2022-05-30 01:48:20|333.03|330.15|333.14|330.26|333.14|330.26|332.91|330.03|0
1653875310000|2022-05-30 01:48:30|333.03|330.15|333.03|330.15|333.03|330.15|332.91|330.03|0
1653875320000|2022-05-30 01:48:40|332.91|330.03|333.38|330.5|333.38|330.5|332.91|330.03|0
1653875330000|2022-05-30 01:48:50|333.5|330.62|333.27|330.39|333.5|330.62|333.27|330.39|0
1653875340000|2022-05-30 01:49:00|333.38|330.5|333.27|330.39|333.38|330.5|333.27|330.39|0
1653875350000|2022-05-30 01:49:10|333.5|330.62|333.74|330.86|333.74|330.86|333.38|330.5|0
1653875360000|2022-05-30 01:49:20|333.85|330.97|333.74|330.86|333.85|330.97|333.74|330.86|0
1653875370000|2022-05-30 01:49:30|333.85|330.97|333.85|330.97|333.85|330.97|333.74|330.86|0
1653875380000|2022-05-30 01:49:40|333.98|331.1|334.09|331.21|334.09|331.21|333.98|331.1|0
1653875390000|2022-05-30 01:49:50|333.85|330.97|333.85|330.97|333.85|330.97|333.85|330.97|0
1653875400000|2022-05-30 01:50:00|333.98|331.1|333.62|330.74|333.98|331.1|333.62|330.74|0
1653875410000|2022-05-30 01:50:10|333.85|330.97|333.85|330.97|333.85|330.97|333.74|330.86|0
1653875420000|2022-05-30 01:50:20|333.98|331.1|333.85|330.97|333.98|331.1|333.85|330.97|0
1653875430000|2022-05-30 01:50:30|333.74|330.86|334.09|331.21|334.09|331.21|333.74|330.86|0
1653875440000|2022-05-30 01:50:40|334.21|331.33|334.09|331.21|334.33|331.45|334.09|331.21|0
1653875450000|2022-05-30 01:50:50|334.21|331.33|334.09|331.21|334.21|331.33|334.09|331.21|0
1653875460000|2022-05-30 01:51:00|333.85|330.97|333.62|330.74|333.85|330.97|333.62|330.74|0
1653875470000|2022-05-30 01:51:10|333.5|330.62|333.85|330.97|333.85|330.97|333.5|330.62|0
1653875480000|2022-05-30 01:51:20|334.09|331.21|334.33|331.45|334.33|331.45|334.09|331.21|0
1653875490000|2022-05-30 01:51:30|334.45|331.57|334.33|331.45|334.45|331.57|334.33|331.45|0
1653875500000|2022-05-30 01:51:40|334.21|331.33|334.33|331.45|334.33|331.45|334.21|331.33|0
1653875520000|2022-05-30 01:52:00|334.21|331.33|334.45|331.57|334.45|331.57|334.21|331.33|0
1653875530000|2022-05-30 01:52:10|334.33|331.45|334.33|331.45|334.33|331.45|334.33|331.45|0
1653875540000|2022-05-30 01:52:20|334.09|331.21|334.33|331.45|334.33|331.45|334.09|331.21|0
1653875550000|2022-05-30 01:52:30|334.21|331.33|334.45|331.57|334.45|331.57|334.21|331.33|0
1653875560000|2022-05-30 01:52:40|334.57|331.69|334.09|331.21|334.57|331.69|334.09|331.21|0
1653875570000|2022-05-30 01:52:50|334.21|331.33|334.09|331.21|334.21|331.33|334.09|331.21|0
1653875580000|2022-05-30 01:53:00|333.98|331.1|333.85|330.97|333.98|331.1|333.85|330.97|0
1653875590000|2022-05-30 01:53:10|334.21|331.33|334.33|331.45|334.33|331.45|334.21|331.33|0
1653875600000|2022-05-30 01:53:20|334.21|331.33|333.85|330.97|334.21|331.33|333.85|330.97|0
1653875630000|2022-05-30 01:53:50|333.74|330.86|333.74|330.86|333.85|330.97|333.74|330.86|0
1653875640000|2022-05-30 01:54:00|333.62|330.74|333.74|330.86|333.85|330.97|333.62|330.74|0
1653875650000|2022-05-30 01:54:10|333.62|330.74|333.74|330.86|333.85|330.97|333.62|330.74|0
1653875660000|2022-05-30 01:54:20|333.62|330.74|333.74|330.86|333.85|330.97|333.62|330.74|0
1653875670000|2022-05-30 01:54:30|333.85|330.97|333.98|331.1|333.98|331.1|333.85|330.97|0
1653875680000|2022-05-30 01:54:40|334.09|331.21|334.09|331.21|334.09|331.21|334.09|331.21|0
1653875710000|2022-05-30 01:55:10|334.21|331.33|334.21|331.33|334.21|331.33|334.21|331.33|0
1653875730000|2022-05-30 01:55:30|334.09|331.21|334.21|331.33|334.21|331.33|334.09|331.21|0
1653875740000|2022-05-30 01:55:40|334.33|331.45|334.33|331.45|334.33|331.45|334.33|331.45|0
1653875750000|2022-05-30 01:55:50|334.45|331.57|334.45|331.57|334.45|331.57|334.33|331.45|0
1653875760000|2022-05-30 01:56:00|334.56|331.68|334.8|331.92|334.8|331.92|334.56|331.68|0
1653875770000|2022-05-30 01:56:10|335.04|332.16|335.04|332.16|335.04|332.16|335.04|332.16|0
1653875780000|2022-05-30 01:56:20|334.8|331.92|334.8|331.92|334.92|332.04|334.8|331.92|0
1653875790000|2022-05-30 01:56:30|334.92|332.04|334.92|332.04|334.92|332.04|334.92|332.04|0
1653875800000|2022-05-30 01:56:40|335.28|332.4|335.28|332.4|335.28|332.4|335.28|332.4|0
1653875810000|2022-05-30 01:56:50|335.16|332.28|335.28|332.4|335.28|332.4|335.16|332.28|0
1653875820000|2022-05-30 01:57:00|335.04|332.16|335.51|332.63|335.51|332.63|335.04|332.16|0
1653875830000|2022-05-30 01:57:10|335.75|332.87|336.23|333.35|336.23|333.35|335.75|332.87|0
1653875840000|2022-05-30 01:57:20|336.11|333.23|336.11|333.23|336.11|333.23|336.11|333.23|0
1653875850000|2022-05-30 01:57:30|336.23|333.35|335.99|333.11|336.23|333.35|335.99|333.11|0
1653875860000|2022-05-30 01:57:40|336.11|333.23|335.99|333.11|336.11|333.23|335.99|333.11|0
1653875870000|2022-05-30 01:57:50|335.75|332.87|335.99|333.11|335.99|333.11|335.75|332.87|0
1653875880000|2022-05-30 01:58:00|335.75|332.87|335.75|332.87|335.75|332.87|335.75|332.87|0
1653875890000|2022-05-30 01:58:10|335.99|333.11|336.11|333.23|336.11|333.23|335.99|333.11|0
1653875900000|2022-05-30 01:58:20|336.22|333.34|336.35|333.47|336.46|333.58|336.22|333.34|0
1653875910000|2022-05-30 01:58:30|336.22|333.34|335.99|333.11|336.35|333.47|335.99|333.11|0
1653875920000|2022-05-30 01:58:40|335.75|332.87|335.75|332.87|335.75|332.87|335.75|332.87|0
1653875930000|2022-05-30 01:58:50|335.51|332.63|335.75|332.87|335.75|332.87|335.51|332.63|0
1653875950000|2022-05-30 01:59:10|335.99|333.11|335.75|332.87|335.99|333.11|335.75|332.87|0
1653875970000|2022-05-30 01:59:30|335.99|333.11|336.22|333.34|336.22|333.34|335.99|333.11|0
1653875980000|2022-05-30 01:59:40|335.87|332.99|335.75|332.87|335.99|333.11|335.75|332.87|0
1653875990000|2022-05-30 01:59:50|335.4|332.52|335.27|332.39|335.4|332.52|335.27|332.39|0
1653876000000|2022-05-30 02:00:00|335.04|332.16|335.27|332.39|335.51|332.63|335.04|332.16|0
1653876010000|2022-05-30 02:00:10|335.4|332.52|335.27|332.39|335.4|332.52|335.27|332.39|0
1653876020000|2022-05-30 02:00:20|335.04|332.16|335.27|332.39|335.27|332.39|335.04|332.16|0
1653876030000|2022-05-30 02:00:30|335.4|332.52|335.51|332.63|335.75|332.87|335.4|332.52|0
1653876040000|2022-05-30 02:00:40|335.27|332.39|335.27|332.39|335.51|332.63|335.27|332.39|0
1653876050000|2022-05-30 02:00:50|335.51|332.63|335.51|332.63|335.51|332.63|335.51|332.63|0
1653876060000|2022-05-30 02:01:00|335.99|333.11|336.11|333.23|336.22|333.34|335.99|333.11|0
1653876070000|2022-05-30 02:01:10|335.99|333.11|335.75|332.87|335.99|333.11|335.75|332.87|0
1653876080000|2022-05-30 02:01:20|335.51|332.63|335.51|332.63|335.75|332.87|335.51|332.63|0
1653876110000|2022-05-30 02:01:50|335.75|332.87|335.75|332.87|335.75|332.87|335.75|332.87|0
1653876120000|2022-05-30 02:02:00|335.51|332.63|335.51|332.63|335.51|332.63|335.4|332.52|0
1653876130000|2022-05-30 02:02:10|335.63|332.75|335.75|332.87|335.75|332.87|335.63|332.75|0
1653876140000|2022-05-30 02:02:20|335.63|332.75|335.75|332.87|335.75|332.87|335.63|332.75|0
1653876150000|2022-05-30 02:02:30|335.63|332.75|335.75|332.87|335.75|332.87|335.63|332.75|0
1653876160000|2022-05-30 02:02:40|335.99|333.11|335.99|333.11|335.99|333.11|335.99|333.11|0
1653876170000|2022-05-30 02:02:50|336.11|333.23|336.22|333.34|336.22|333.34|335.99|333.11|0
1653876180000|2022-05-30 02:03:00|336.46|333.58|336.46|333.58|336.46|333.58|336.46|333.58|0
1653876190000|2022-05-30 02:03:10|336.22|333.34|336.7|333.82|336.7|333.82|336.22|333.34|0
1653876200000|2022-05-30 02:03:20|336.46|333.58|336.7|333.82|336.7|333.82|336.46|333.58|0
1653876210000|2022-05-30 02:03:30|336.46|333.58|336.46|333.58|336.46|333.58|336.46|333.58|0
1653876220000|2022-05-30 02:03:40|336.58|333.7|336.58|333.7|336.58|333.7|336.58|333.7|0
1653876230000|2022-05-30 02:03:50|336.46|333.58|336.46|333.58|336.46|333.58|336.46|333.58|0
1653876280000|2022-05-30 02:04:40|336.22|333.34|336.22|333.34|336.22|333.34|336.22|333.34|0
1653876300000|2022-05-30 02:05:00|336.46|333.58|335.98|333.1|336.46|333.58|335.98|333.1|0
1653876310000|2022-05-30 02:05:10|335.87|332.99|335.75|332.87|335.87|332.99|335.75|332.87|0
1653876330000|2022-05-30 02:05:30|335.87|332.99|335.87|332.99|335.98|333.1|335.87|332.99|0
1653876340000|2022-05-30 02:05:40|335.75|332.87|335.75|332.87|335.75|332.87|335.75|332.87|0
1653876350000|2022-05-30 02:05:50|335.98|333.1|335.75|332.87|335.98|333.1|335.75|332.87|0
1653876360000|2022-05-30 02:06:00|335.51|332.63|335.51|332.63|335.51|332.63|335.51|332.63|0
1653876370000|2022-05-30 02:06:10|335.63|332.75|335.51|332.63|335.63|332.75|335.51|332.63|0
1653876380000|2022-05-30 02:06:20|335.27|332.39|335.51|332.63|335.51|332.63|335.27|332.39|0
1653876390000|2022-05-30 02:06:30|335.63|332.75|335.63|332.75|335.63|332.75|335.63|332.75|0
1653876400000|2022-05-30 02:06:40|335.75|332.87|335.51|332.63|335.75|332.87|335.51|332.63|0
1653876410000|2022-05-30 02:06:50|335.63|332.75|335.51|332.63|335.75|332.87|335.51|332.63|0
1653876420000|2022-05-30 02:07:00|335.63|332.75|335.51|332.63|335.63|332.75|335.51|332.63|0
1653876430000|2022-05-30 02:07:10|335.75|332.87|335.98|333.1|335.98|333.1|335.75|332.87|0
1653876440000|2022-05-30 02:07:20|336.22|333.34|336.22|333.34|336.22|333.34|336.22|333.34|0
1653876450000|2022-05-30 02:07:30|336.46|333.58|336.22|333.34|336.46|333.58|336.22|333.34|0
1653876460000|2022-05-30 02:07:40|336.34|333.46|336.34|333.46|336.34|333.46|336.34|333.46|0
1653876470000|2022-05-30 02:07:50|336.46|333.58|336.46|333.58|336.46|333.58|336.46|333.58|0
1653876480000|2022-05-30 02:08:00|336.7|333.82|336.7|333.82|336.7|333.82|336.7|333.82|0
1653876490000|2022-05-30 02:08:10|336.46|333.58|335.98|333.1|336.46|333.58|335.98|333.1|0
1653876500000|2022-05-30 02:08:20|336.11|333.23|335.98|333.1|336.11|333.23|335.98|333.1|0
1653876510000|2022-05-30 02:08:30|336.22|333.34|335.98|333.1|336.22|333.34|335.98|333.1|0
1653876530000|2022-05-30 02:08:50|336.22|333.34|336.22|333.34|336.22|333.34|336.22|333.34|0
1653876540000|2022-05-30 02:09:00|335.98|333.1|335.98|333.1|336.11|333.23|335.98|333.1|0
1653876550000|2022-05-30 02:09:10|336.11|333.23|335.98|333.1|336.11|333.23|335.98|333.1|0
1653876560000|2022-05-30 02:09:20|336.22|333.34|336.22|333.34|336.22|333.34|336.22|333.34|0
1653876570000|2022-05-30 02:09:30|336.11|333.23|335.98|333.1|336.11|333.23|335.98|333.1|0
1653876580000|2022-05-30 02:09:40|335.75|332.87|335.75|332.87|335.75|332.87|335.75|332.87|0
1653876590000|2022-05-30 02:09:50|335.87|332.99|335.75|332.87|335.87|332.99|335.75|332.87|0
1653876600000|2022-05-30 02:10:00|335.63|332.75|335.51|332.63|335.63|332.75|335.51|332.63|0
1653876610000|2022-05-30 02:10:10|335.75|332.87|335.98|333.1|335.98|333.1|335.75|332.87|0
1653876620000|2022-05-30 02:10:20|335.75|332.87|335.75|332.87|335.75|332.87|335.75|332.87|0
1653876640000|2022-05-30 02:10:40|335.98|333.1|335.75|332.87|335.98|333.1|335.75|332.87|0
1653876650000|2022-05-30 02:10:50|335.87|332.99|336.11|333.23|336.11|333.23|335.87|332.99|0
1653876660000|2022-05-30 02:11:00|335.98|333.1|335.75|332.87|335.98|333.1|335.75|332.87|0
1653876670000|2022-05-30 02:11:10|335.98|333.1|335.98|333.1|335.98|333.1|335.98|333.1|0
1653876690000|2022-05-30 02:11:30|335.74|332.86|335.51|332.63|335.74|332.86|335.51|332.63|0
1653876710000|2022-05-30 02:11:50|335.39|332.51|335.27|332.39|335.39|332.51|335.27|332.39|0
1653876720000|2022-05-30 02:12:00|335.03|332.15|335.03|332.15|335.03|332.15|334.8|331.92|0
1653876740000|2022-05-30 02:12:20|335.27|332.39|335.16|332.28|335.27|332.39|335.16|332.28|0
1653876750000|2022-05-30 02:12:30|335.03|332.15|334.92|332.04|335.03|332.15|334.92|332.04|0
1653876760000|2022-05-30 02:12:40|335.03|332.15|335.27|332.39|335.39|332.51|335.03|332.15|0
1653876780000|2022-05-30 02:13:00|335.39|332.51|335.51|332.63|335.63|332.75|335.39|332.51|0
1653876790000|2022-05-30 02:13:10|335.74|332.86|335.51|332.63|335.74|332.86|335.51|332.63|0
1653876800000|2022-05-30 02:13:20|335.74|332.86|335.63|332.75|335.74|332.86|335.63|332.75|0
1653876810000|2022-05-30 02:13:30|335.74|332.86|335.63|332.75|335.74|332.86|335.51|332.63|0
1653876820000|2022-05-30 02:13:40|335.74|332.86|335.74|332.86|335.74|332.86|335.74|332.86|0
1653876830000|2022-05-30 02:13:50|335.63|332.75|335.87|332.99|335.98|333.1|335.63|332.75|0
1653876840000|2022-05-30 02:14:00|335.98|333.1|335.87|332.99|335.98|333.1|335.87|332.99|0
1653876850000|2022-05-30 02:14:10|335.74|332.86|335.98|333.1|335.98|333.1|335.74|332.86|0
1653876860000|2022-05-30 02:14:20|335.74|332.86|335.51|332.63|335.74|332.86|335.51|332.63|0
1653876870000|2022-05-30 02:14:30|335.27|332.39|335.15|332.27|335.27|332.39|335.15|332.27|0
1653876880000|2022-05-30 02:14:40|335.03|332.15|335.03|332.15|335.03|332.15|334.79|331.91|0
1653876890000|2022-05-30 02:14:50|334.79|331.91|334.79|331.91|334.92|332.04|334.79|331.91|0
1653876900000|2022-05-30 02:15:00|334.56|331.68|333.85|330.97|334.56|331.68|333.85|330.97|0
1653876910000|2022-05-30 02:15:10|333.84|330.96|333.97|331.09|333.97|331.09|333.84|330.96|0
1653876920000|2022-05-30 02:15:20|334.08|331.2|334.08|331.2|334.08|331.2|334.08|331.2|0
1653876930000|2022-05-30 02:15:30|333.97|331.09|333.84|330.96|333.97|331.09|333.84|330.96|0
1653876940000|2022-05-30 02:15:40|333.61|330.73|333.37|330.49|333.61|330.73|333.37|330.49|0
1653876950000|2022-05-30 02:15:50|333.49|330.61|333.49|330.61|333.49|330.61|333.37|330.49|0
1653876960000|2022-05-30 02:16:00|333.61|330.73|333.49|330.61|333.61|330.73|333.49|330.61|0
1653876970000|2022-05-30 02:16:10|333.37|330.49|333.26|330.38|333.37|330.49|333.13|330.25|0
1653876980000|2022-05-30 02:16:20|333.37|330.49|333.26|330.38|333.37|330.49|333.26|330.38|0
1653876990000|2022-05-30 02:16:30|333.61|330.73|333.61|330.73|333.84|330.96|333.61|330.73|0
1653877000000|2022-05-30 02:16:40|333.73|330.85|333.61|330.73|333.73|330.85|333.61|330.73|0
1653877020000|2022-05-30 02:17:00|333.13|330.25|333.26|330.38|333.26|330.38|333.13|330.25|0
1653877030000|2022-05-30 02:17:10|333.37|330.49|333.13|330.25|333.37|330.49|333.13|330.25|0
1653877040000|2022-05-30 02:17:20|333.26|330.38|333.26|330.38|333.26|330.38|333.26|330.38|0
1653877050000|2022-05-30 02:17:30|333.13|330.25|333.37|330.49|333.37|330.49|333.13|330.25|0
1653877060000|2022-05-30 02:17:40|333.13|330.25|332.9|330.02|333.13|330.25|332.9|330.02|0
1653877070000|2022-05-30 02:17:50|332.42|329.54|332.42|329.54|332.42|329.54|332.42|329.54|0
1653877080000|2022-05-30 02:18:00|332.18|329.3|331|328.12|332.18|329.3|330.76|327.88|0
1653877090000|2022-05-30 02:18:10|330.76|327.88|330.76|327.88|330.76|327.88|330.65|327.77|0
1653877100000|2022-05-30 02:18:20|330.89|328.01|331.24|328.36|331.24|328.36|330.89|328.01|0
1653877110000|2022-05-30 02:18:30|331|328.12|331.12|328.24|331.12|328.24|330.76|327.88|0
1653877120000|2022-05-30 02:18:40|331|328.12|331.12|328.24|331.24|328.36|331|328.12|0
1653877130000|2022-05-30 02:18:50|331|328.12|331|328.12|331|328.12|331|328.12|0
1653877140000|2022-05-30 02:19:00|330.76|327.88|330.53|327.65|330.76|327.88|330.53|327.65|0
1653877150000|2022-05-30 02:19:10|330.29|327.41|330.53|327.65|330.53|327.65|330.29|327.41|0
1653877160000|2022-05-30 02:19:20|330.76|327.88|331|328.12|331|328.12|330.76|327.88|0
1653877170000|2022-05-30 02:19:30|331.24|328.36|331.24|328.36|331.24|328.36|331.24|328.36|0
1653877180000|2022-05-30 02:19:40|331|328.12|331|328.12|331|328.12|331|328.12|0
1653877190000|2022-05-30 02:19:50|331.12|328.24|331.12|328.24|331.12|328.24|331|328.12|0
1653877200000|2022-05-30 02:20:00|331|328.12|330.76|327.88|331|328.12|330.76|327.88|0
1653877210000|2022-05-30 02:20:10|331|328.12|330.53|327.65|331|328.12|330.53|327.65|0
1653877220000|2022-05-30 02:20:20|330.65|327.77|330.53|327.65|330.65|327.77|330.53|327.65|0
1653877230000|2022-05-30 02:20:30|330.76|327.88|330.89|328.01|330.89|328.01|330.76|327.88|0
1653877240000|2022-05-30 02:20:40|330.76|327.88|330.76|327.88|330.76|327.88|330.65|327.77|0
1653877250000|2022-05-30 02:20:50|330.29|327.41|329.82|326.94|330.29|327.41|329.47|326.59|0
1653877260000|2022-05-30 02:21:00|329.7|326.82|329.34|326.46|329.7|326.82|329.11|326.23|0
1653877270000|2022-05-30 02:21:10|329.11|326.23|329.11|326.23|329.34|326.46|329.11|326.23|0
1653877280000|2022-05-30 02:21:20|328.87|325.99|329.34|326.46|329.34|326.46|328.87|325.99|0
1653877290000|2022-05-30 02:21:30|329.11|326.23|328.87|325.99|329.23|326.35|328.87|325.99|0
1653877300000|2022-05-30 02:21:40|328.4|325.52|328.87|325.99|329.11|326.23|328.4|325.52|0
1653877310000|2022-05-30 02:21:50|328.63|325.75|328.76|325.88|328.76|325.88|328.63|325.75|0
1653877320000|2022-05-30 02:22:00|328.63|325.75|328.99|326.11|328.99|326.11|328.63|325.75|0
1653877330000|2022-05-30 02:22:10|328.87|325.99|329.11|326.23|329.11|326.23|328.63|325.75|0
1653877340000|2022-05-30 02:22:20|328.99|326.11|329.11|326.23|329.11|326.23|328.99|326.11|0
1653877350000|2022-05-30 02:22:30|328.87|325.99|328.63|325.75|328.87|325.99|328.4|325.52|0
1653877360000|2022-05-30 02:22:40|328.52|325.64|328.63|325.75|328.63|325.75|328.52|325.64|0
1653877370000|2022-05-30 02:22:50|328.16|325.28|328.4|325.52|328.4|325.52|328.16|325.28|0
1653877380000|2022-05-30 02:23:00|328.16|325.28|328.16|325.28|328.16|325.28|327.92|325.04|0
1653877390000|2022-05-30 02:23:10|327.92|325.04|327.92|325.04|328.16|325.28|327.92|325.04|0
1653877400000|2022-05-30 02:23:20|327.69|324.81|327.69|324.81|327.69|324.81|327.69|324.81|0
1653877410000|2022-05-30 02:23:30|327.92|325.04|327.81|324.93|327.92|325.04|327.81|324.93|0
1653877420000|2022-05-30 02:23:40|327.69|324.81|327.92|325.04|327.92|325.04|327.45|324.57|0
1653877430000|2022-05-30 02:23:50|328.4|325.52|328.4|325.52|328.4|325.52|328.16|325.28|0
1653877440000|2022-05-30 02:24:00|328.63|325.75|329.1|326.22|329.1|326.22|328.63|325.75|0
1653877450000|2022-05-30 02:24:10|329.23|326.35|328.87|325.99|329.23|326.35|328.87|325.99|0
1653877460000|2022-05-30 02:24:20|328.99|326.11|329.1|326.22|329.1|326.22|328.87|325.99|0
1653877470000|2022-05-30 02:24:30|328.99|326.11|328.87|325.99|329.1|326.22|328.87|325.99|0
1653877480000|2022-05-30 02:24:40|329.1|326.22|329.23|326.35|329.23|326.35|329.1|326.22|0
1653877490000|2022-05-30 02:24:50|329.34|326.46|329.34|326.46|329.34|326.46|329.34|326.46|0
1653877500000|2022-05-30 02:25:00|329.1|326.22|329.1|326.22|329.1|326.22|329.1|326.22|0
1653877510000|2022-05-30 02:25:10|328.99|326.11|329.1|326.22|329.1|326.22|328.99|326.11|0
1653877520000|2022-05-30 02:25:20|328.87|325.99|329.1|326.22|329.1|326.22|328.87|325.99|0
1653877530000|2022-05-30 02:25:30|328.99|326.11|329.1|326.22|329.1|326.22|328.99|326.11|0
1653877540000|2022-05-30 02:25:40|329.34|326.46|329.1|326.22|329.34|326.46|329.1|326.22|0
1653877550000|2022-05-30 02:25:50|328.63|325.75|328.63|325.75|328.63|325.75|328.39|325.51|0
1653877560000|2022-05-30 02:26:00|328.52|325.64|328.87|325.99|328.87|325.99|328.52|325.64|0
1653877570000|2022-05-30 02:26:10|328.63|325.75|328.63|325.75|328.63|325.75|328.39|325.51|0
1653877580000|2022-05-30 02:26:20|328.39|325.51|328.16|325.28|328.39|325.51|328.16|325.28|0
1653877600000|2022-05-30 02:26:40|327.92|325.04|327.69|324.81|328.16|325.28|327.69|324.81|0
1653877610000|2022-05-30 02:26:50|328.39|325.51|328.63|325.75|328.63|325.75|328.39|325.51|0
1653877620000|2022-05-30 02:27:00|328.75|325.87|328.75|325.87|328.87|325.99|328.75|325.87|0
1653877630000|2022-05-30 02:27:10|328.87|325.99|328.87|325.99|328.87|325.99|328.87|325.99|0
1653877640000|2022-05-30 02:27:20|328.99|326.11|329.1|326.22|329.23|326.35|328.99|326.11|0
1653877650000|2022-05-30 02:27:30|329.34|326.46|329.34|326.46|329.34|326.46|329.1|326.22|0
1653877660000|2022-05-30 02:27:40|329.58|326.7|329.58|326.7|329.58|326.7|329.58|326.7|0
1653877670000|2022-05-30 02:27:50|329.81|326.93|329.58|326.7|329.81|326.93|329.58|326.7|0
1653877680000|2022-05-30 02:28:00|329.46|326.58|329.58|326.7|329.81|326.93|329.46|326.58|0
1653877690000|2022-05-30 02:28:10|329.46|326.58|329.58|326.7|329.58|326.7|329.46|326.58|0
1653877700000|2022-05-30 02:28:20|329.46|326.58|329.58|326.7|329.58|326.7|329.46|326.58|0
1653877710000|2022-05-30 02:28:30|329.7|326.82|329.58|326.7|329.7|326.82|329.58|326.7|0
1653877720000|2022-05-30 02:28:40|329.46|326.58|329.58|326.7|329.58|326.7|329.46|326.58|0
1653877730000|2022-05-30 02:28:50|329.7|326.82|329.7|326.82|329.7|326.82|329.7|326.82|0
1653877740000|2022-05-30 02:29:00|329.81|326.93|329.81|326.93|329.81|326.93|329.58|326.7|0
1653877750000|2022-05-30 02:29:10|329.7|326.82|329.81|326.93|329.81|326.93|329.7|326.82|0
1653877760000|2022-05-30 02:29:20|330.05|327.17|330.05|327.17|330.05|327.17|329.94|327.06|0
1653877770000|2022-05-30 02:29:30|329.94|327.06|329.94|327.06|329.94|327.06|329.94|327.06|0
1653877780000|2022-05-30 02:29:40|329.81|326.93|329.81|326.93|329.94|327.06|329.81|326.93|0
1653877790000|2022-05-30 02:29:50|329.7|326.82|329.81|326.93|329.81|326.93|329.58|326.7|0
1653877800000|2022-05-30 02:30:00|329.7|326.82|329.81|326.93|329.81|326.93|329.7|326.82|0
1653877810000|2022-05-30 02:30:10|329.58|326.7|329.58|326.7|329.58|326.7|329.58|326.7|0
1653877820000|2022-05-30 02:30:20|329.7|326.82|329.46|326.58|329.7|326.82|329.46|326.58|0
1653877830000|2022-05-30 02:30:30|329.58|326.7|329.7|326.82|329.7|326.82|329.58|326.7|0
1653877840000|2022-05-30 02:30:40|329.81|326.93|329.81|326.93|329.81|326.93|329.81|326.93|0
1653877850000|2022-05-30 02:30:50|329.58|326.7|329.58|326.7|329.58|326.7|329.58|326.7|0
1653877860000|2022-05-30 02:31:00|329.81|326.93|330.05|327.17|330.05|327.17|329.81|326.93|0
1653877870000|2022-05-30 02:31:10|329.93|327.05|329.93|327.05|329.93|327.05|329.81|326.93|0
1653877880000|2022-05-30 02:31:20|330.05|327.17|329.93|327.05|330.05|327.17|329.93|327.05|0
1653877890000|2022-05-30 02:31:30|329.81|326.93|329.57|326.69|329.81|326.93|329.34|326.46|0
1653877900000|2022-05-30 02:31:40|329.81|326.93|329.81|326.93|329.81|326.93|329.81|326.93|0
1653877920000|2022-05-30 02:32:00|329.57|326.69|329.7|326.82|329.7|326.82|329.34|326.46|0
1653877930000|2022-05-30 02:32:10|329.57|326.69|329.93|327.05|329.93|327.05|329.57|326.69|0
1653877940000|2022-05-30 02:32:20|330.05|327.17|330.05|327.17|330.05|327.17|329.81|326.93|0
1653877950000|2022-05-30 02:32:30|329.93|327.05|329.93|327.05|329.93|327.05|329.93|327.05|0
1653877960000|2022-05-30 02:32:40|329.81|326.93|330.05|327.17|330.05|327.17|329.81|326.93|0
1653877970000|2022-05-30 02:32:50|329.93|327.05|329.81|326.93|329.93|327.05|329.81|326.93|0
1653877980000|2022-05-30 02:33:00|329.57|326.69|329.57|326.69|329.57|326.69|329.57|326.69|0
1653877990000|2022-05-30 02:33:10|329.81|326.93|329.93|327.05|329.93|327.05|329.81|326.93|0
1653878000000|2022-05-30 02:33:20|330.05|327.17|330.05|327.17|330.05|327.17|330.05|327.17|0
1653878010000|2022-05-30 02:33:30|329.93|327.05|329.93|327.05|329.93|327.05|329.81|326.93|0
1653878020000|2022-05-30 02:33:40|330.05|327.17|330.05|327.17|330.05|327.17|330.05|327.17|0
1653878030000|2022-05-30 02:33:50|330.28|327.4|330.28|327.4|330.28|327.4|330.28|327.4|0
1653878040000|2022-05-30 02:34:00|330.52|327.64|330.28|327.4|330.52|327.64|330.28|327.4|0
1653878060000|2022-05-30 02:34:20|330.05|327.17|330.28|327.4|330.28|327.4|330.05|327.17|0
1653878070000|2022-05-30 02:34:30|330.05|327.17|330.28|327.4|330.28|327.4|330.05|327.17|0
1653878080000|2022-05-30 02:34:40|330.17|327.29|330.41|327.53|330.41|327.53|330.05|327.17|0
1653878090000|2022-05-30 02:34:50|330.28|327.4|330.28|327.4|330.28|327.4|330.28|327.4|0
1653878100000|2022-05-30 02:35:00|330.41|327.53|330.05|327.17|330.41|327.53|330.05|327.17|0
1653878110000|2022-05-30 02:35:10|329.81|326.93|329.81|326.93|329.81|326.93|329.57|326.69|0
1653878120000|2022-05-30 02:35:20|329.7|326.82|329.81|326.93|329.81|326.93|329.7|326.82|0
1653878140000|2022-05-30 02:35:40|330.05|327.17|330.05|327.17|330.05|327.17|330.05|327.17|0
1653878150000|2022-05-30 02:35:50|330.17|327.29|330.05|327.17|330.17|327.29|329.93|327.05|0
1653878160000|2022-05-30 02:36:00|330.17|327.29|330.05|327.17|330.17|327.29|330.05|327.17|0
1653878190000|2022-05-30 02:36:30|329.93|327.05|329.93|327.05|329.93|327.05|329.81|326.93|0
1653878200000|2022-05-30 02:36:40|329.81|326.93|329.34|326.46|329.81|326.93|329.34|326.46|0
1653878210000|2022-05-30 02:36:50|329.57|326.69|329.7|326.82|329.7|326.82|329.57|326.69|0
1653878220000|2022-05-30 02:37:00|329.81|326.93|329.57|326.69|329.81|326.93|329.57|326.69|0
1653878230000|2022-05-30 02:37:10|329.34|326.46|329.34|326.46|329.57|326.69|329.34|326.46|0
1653878240000|2022-05-30 02:37:20|329.57|326.69|329.57|326.69|329.57|326.69|329.57|326.69|0
1653878260000|2022-05-30 02:37:40|329.34|326.46|329.34|326.46|329.34|326.46|329.34|326.46|0
1653878280000|2022-05-30 02:38:00|329.57|326.69|329.34|326.46|329.57|326.69|329.34|326.46|0
1653878290000|2022-05-30 02:38:10|329.46|326.58|329.57|326.69|329.57|326.69|329.46|326.58|0
1653878300000|2022-05-30 02:38:20|329.34|326.46|329.34|326.46|329.34|326.46|329.34|326.46|0
1653878320000|2022-05-30 02:38:40|329.1|326.22|329.1|326.22|329.1|326.22|329.1|326.22|0
1653878330000|2022-05-30 02:38:50|328.86|325.98|328.86|325.98|328.86|325.98|328.86|325.98|0
1653878340000|2022-05-30 02:39:00|328.63|325.75|328.63|325.75|328.86|325.98|328.63|325.75|0
1653878360000|2022-05-30 02:39:20|328.51|325.63|328.39|325.51|328.51|325.63|328.39|325.51|0
1653878370000|2022-05-30 02:39:30|328.15|325.27|327.68|324.8|328.15|325.27|327.68|324.8|0
1653878380000|2022-05-30 02:39:40|327.92|325.04|328.15|325.27|328.15|325.27|327.68|324.8|0
1653878390000|2022-05-30 02:39:50|328.04|325.16|328.04|325.16|328.04|325.16|328.04|325.16|0
1653878400000|2022-05-30 02:40:00|327.92|325.04|328.75|325.87|328.75|325.87|327.92|325.04|0
1653878410000|2022-05-30 02:40:10|328.63|325.75|328.63|325.75|328.86|325.98|328.63|325.75|0
1653878420000|2022-05-30 02:40:20|328.39|325.51|328.39|325.51|328.51|325.63|328.15|325.27|0
1653878430000|2022-05-30 02:40:30|328.28|325.4|328.15|325.27|328.39|325.51|328.15|325.27|0
1653878440000|2022-05-30 02:40:40|328.39|325.51|328.39|325.51|328.39|325.51|328.15|325.27|0
1653878450000|2022-05-30 02:40:50|328.15|325.27|328.39|325.51|328.39|325.51|328.15|325.27|0
1653878470000|2022-05-30 02:41:10|328.28|325.4|328.86|325.98|328.86|325.98|328.28|325.4|0
1653878480000|2022-05-30 02:41:20|328.98|326.1|329.1|326.22|329.1|326.22|328.86|325.98|0
1653878490000|2022-05-30 02:41:30|328.98|326.1|328.98|326.1|328.98|326.1|328.86|325.98|0
1653878500000|2022-05-30 02:41:40|329.33|326.45|329.1|326.22|329.33|326.45|329.1|326.22|0
1653878520000|2022-05-30 02:42:00|329.57|326.69|329.57|326.69|329.81|326.93|329.57|326.69|0
1653878530000|2022-05-30 02:42:10|329.33|326.45|329.22|326.34|329.33|326.45|329.22|326.34|0
1653878540000|2022-05-30 02:42:20|329.33|326.45|329.22|326.34|329.33|326.45|329.22|326.34|0
1653878550000|2022-05-30 02:42:30|329.1|326.22|329.1|326.22|329.1|326.22|329.1|326.22|0
1653878560000|2022-05-30 02:42:40|329.22|326.34|329.1|326.22|329.22|326.34|329.1|326.22|0
1653878570000|2022-05-30 02:42:50|328.98|326.1|328.86|325.98|328.98|326.1|328.86|325.98|0
1653878580000|2022-05-30 02:43:00|328.62|325.74|328.75|325.87|328.75|325.87|328.62|325.74|0
1653878590000|2022-05-30 02:43:10|328.62|325.74|328.62|325.74|328.62|325.74|328.62|325.74|0
1653878600000|2022-05-30 02:43:20|328.39|325.51|328.39|325.51|328.39|325.51|328.39|325.51|0
1653878610000|2022-05-30 02:43:30|328.27|325.39|328.15|325.27|328.27|325.39|328.15|325.27|0
1653878650000|2022-05-30 02:44:10|328.27|325.39|328.39|325.51|328.39|325.51|328.27|325.39|0
1653878660000|2022-05-30 02:44:20|328.27|325.39|328.39|325.51|328.39|325.51|328.27|325.39|0
1653878670000|2022-05-30 02:44:30|328.27|325.39|328.27|325.39|328.27|325.39|328.27|325.39|0
1653878680000|2022-05-30 02:44:40|328.15|325.27|328.15|325.27|328.15|325.27|328.15|325.27|0
1653878690000|2022-05-30 02:44:50|327.91|325.03|327.68|324.8|327.91|325.03|327.68|324.8|0
1653878700000|2022-05-30 02:45:00|327.91|325.03|327.68|324.8|327.91|325.03|327.68|324.8|0
1653878710000|2022-05-30 02:45:10|327.21|324.33|327.21|324.33|327.21|324.33|327.21|324.33|0
1653878720000|2022-05-30 02:45:20|327.44|324.56|327.44|324.56|327.44|324.56|327.21|324.33|0
1653878730000|2022-05-30 02:45:30|327.68|324.8|327.8|324.92|327.8|324.92|327.68|324.8|0
1653878740000|2022-05-30 02:45:40|327.91|325.03|328.39|325.51|328.39|325.51|327.91|325.03|0
1653878750000|2022-05-30 02:45:50|328.15|325.27|328.04|325.16|328.15|325.27|328.04|325.16|0
1653878760000|2022-05-30 02:46:00|327.91|325.03|328.39|325.51|328.39|325.51|327.91|325.03|0
1653878770000|2022-05-30 02:46:10|328.51|325.63|328.62|325.74|328.62|325.74|328.51|325.63|0
1653878780000|2022-05-30 02:46:20|328.51|325.63|328.15|325.27|328.51|325.63|328.15|325.27|0
1653878790000|2022-05-30 02:46:30|328.27|325.39|328.15|325.27|328.27|325.39|328.15|325.27|0
1653878800000|2022-05-30 02:46:40|328.27|325.39|328.27|325.39|328.27|325.39|328.15|325.27|0
1653878810000|2022-05-30 02:46:50|328.39|325.51|328.62|325.74|328.62|325.74|328.39|325.51|0
1653878820000|2022-05-30 02:47:00|328.86|325.98|328.62|325.74|328.86|325.98|328.62|325.74|0
1653878830000|2022-05-30 02:47:10|328.86|325.98|329.1|326.22|329.1|326.22|328.86|325.98|0
1653878840000|2022-05-30 02:47:20|328.86|325.98|328.86|325.98|329.1|326.22|328.86|325.98|0
1653878850000|2022-05-30 02:47:30|328.75|325.87|328.86|325.98|328.86|325.98|328.75|325.87|0
1653878860000|2022-05-30 02:47:40|328.62|325.74|328.51|325.63|328.62|325.74|328.51|325.63|0
1653878870000|2022-05-30 02:47:50|328.75|325.87|329.1|326.22|329.1|326.22|328.62|325.74|0
1653878880000|2022-05-30 02:48:00|328.86|325.98|328.98|326.1|328.98|326.1|328.62|325.74|0
1653878890000|2022-05-30 02:48:10|328.86|325.98|328.86|325.98|328.98|326.1|328.86|325.98|0
1653878900000|2022-05-30 02:48:20|328.98|326.1|328.86|325.98|328.98|326.1|328.86|325.98|0
1653878910000|2022-05-30 02:48:30|328.62|325.74|328.86|325.98|328.86|325.98|328.62|325.74|0
1653878920000|2022-05-30 02:48:40|328.98|326.1|329.09|326.21|329.09|326.21|328.98|326.1|0
1653878930000|2022-05-30 02:48:50|329.57|326.69|329.57|326.69|329.57|326.69|329.57|326.69|0
1653878940000|2022-05-30 02:49:00|329.33|326.45|329.57|326.69|329.57|326.69|329.33|326.45|0
1653878950000|2022-05-30 02:49:10|329.33|326.45|329.57|326.69|329.57|326.69|329.33|326.45|0
1653878960000|2022-05-30 02:49:20|329.45|326.57|329.57|326.69|329.57|326.69|329.45|326.57|0
1653878970000|2022-05-30 02:49:30|329.33|326.45|329.33|326.45|329.33|326.45|329.33|326.45|0
1653878980000|2022-05-30 02:49:40|329.57|326.69|329.57|326.69|329.57|326.69|329.57|326.69|0
1653878990000|2022-05-30 02:49:50|329.33|326.45|329.57|326.69|329.57|326.69|329.33|326.45|0
1653879000000|2022-05-30 02:50:00|329.69|326.81|329.8|326.92|329.8|326.92|329.69|326.81|0
1653879010000|2022-05-30 02:50:10|329.57|326.69|329.57|326.69|329.57|326.69|329.57|326.69|0
1653879040000|2022-05-30 02:50:40|329.33|326.45|329.57|326.69|329.57|326.69|329.33|326.45|0
1653879050000|2022-05-30 02:50:50|329.8|326.92|329.8|326.92|330.04|327.16|329.8|326.92|0
1653879070000|2022-05-30 02:51:10|330.04|327.16|330.04|327.16|330.04|327.16|330.04|327.16|0
1653879080000|2022-05-30 02:51:20|329.8|326.92|329.93|327.05|329.93|327.05|329.8|326.92|0
1653879090000|2022-05-30 02:51:30|330.04|327.16|329.8|326.92|330.04|327.16|329.8|326.92|0
1653879110000|2022-05-30 02:51:50|330.04|327.16|329.93|327.05|330.04|327.16|329.93|327.05|0
1653879120000|2022-05-30 02:52:00|330.04|327.16|330.28|327.4|330.28|327.4|330.04|327.16|0
1653879130000|2022-05-30 02:52:10|330.4|327.52|330.28|327.4|330.51|327.63|330.16|327.28|0
1653879140000|2022-05-30 02:52:20|330.4|327.52|330.28|327.4|330.4|327.52|330.16|327.28|0
1653879150000|2022-05-30 02:52:30|329.8|326.92|329.8|326.92|329.8|326.92|329.8|326.92|0
1653879160000|2022-05-30 02:52:40|329.57|326.69|329.57|326.69|329.57|326.69|329.57|326.69|0
1653879180000|2022-05-30 02:53:00|329.8|326.92|329.8|326.92|329.8|326.92|329.8|326.92|0
1653879190000|2022-05-30 02:53:10|329.45|326.57|329.33|326.45|329.57|326.69|329.33|326.45|0
1653879200000|2022-05-30 02:53:20|329.09|326.21|329.09|326.21|329.09|326.21|329.09|326.21|0
1653879210000|2022-05-30 02:53:30|328.86|325.98|328.86|325.98|328.86|325.98|328.86|325.98|0
1653879220000|2022-05-30 02:53:40|328.98|326.1|328.98|326.1|329.09|326.21|328.98|326.1|0
1653879230000|2022-05-30 02:53:50|328.86|325.98|328.38|325.5|328.86|325.98|328.38|325.5|0
1653879240000|2022-05-30 02:54:00|328.62|325.74|328.62|325.74|328.86|325.98|328.62|325.74|0
1653879250000|2022-05-30 02:54:10|328.86|325.98|329.09|326.21|329.09|326.21|328.86|325.98|0
1653879260000|2022-05-30 02:54:20|329.22|326.34|329.45|326.57|329.45|326.57|329.22|326.34|0
1653879270000|2022-05-30 02:54:30|329.57|326.69|329.57|326.69|329.57|326.69|329.57|326.69|0
1653879280000|2022-05-30 02:54:40|329.45|326.57|329.45|326.57|329.45|326.57|329.45|326.57|0
1653879290000|2022-05-30 02:54:50|329.57|326.69|329.8|326.92|329.8|326.92|329.57|326.69|0
1653879310000|2022-05-30 02:55:10|330.51|327.63|330.51|327.63|330.51|327.63|330.51|327.63|0
1653879320000|2022-05-30 02:55:20|330.28|327.4|330.28|327.4|330.28|327.4|330.28|327.4|0
1653879330000|2022-05-30 02:55:30|330.04|327.16|330.16|327.28|330.16|327.28|330.04|327.16|0
1653879340000|2022-05-30 02:55:40|330.28|327.4|330.51|327.63|330.51|327.63|330.28|327.4|0
1653879350000|2022-05-30 02:55:50|330.4|327.52|330.28|327.4|330.51|327.63|330.28|327.4|0
1653879360000|2022-05-30 02:56:00|330.51|327.63|330.28|327.4|330.51|327.63|330.28|327.4|0
1653879380000|2022-05-30 02:56:20|330.27|327.39|330.27|327.39|330.27|327.39|330.27|327.39|0
1653879400000|2022-05-30 02:56:40|330.4|327.52|330.27|327.39|330.4|327.52|330.27|327.39|0
1653879410000|2022-05-30 02:56:50|330.51|327.63|330.75|327.87|330.75|327.87|330.51|327.63|0
1653879420000|2022-05-30 02:57:00|330.99|328.11|330.75|327.87|330.99|328.11|330.75|327.87|0
1653879430000|2022-05-30 02:57:10|330.87|327.99|330.98|328.1|330.98|328.1|330.87|327.99|0
1653879450000|2022-05-30 02:57:30|331.11|328.23|330.98|328.1|331.11|328.23|330.98|328.1|0
1653879470000|2022-05-30 02:57:50|331.11|328.23|330.98|328.1|331.11|328.23|330.98|328.1|0
1653879480000|2022-05-30 02:58:00|330.75|327.87|330.75|327.87|330.75|327.87|330.75|327.87|0
1653879490000|2022-05-30 02:58:10|330.51|327.63|330.98|328.1|330.98|328.1|330.51|327.63|0
1653879510000|2022-05-30 02:58:30|330.75|327.87|330.75|327.87|330.75|327.87|330.75|327.87|0
1653879540000|2022-05-30 02:59:00|330.27|327.39|330.04|327.16|330.27|327.39|330.04|327.16|0
1653879560000|2022-05-30 02:59:20|329.8|326.92|329.69|326.81|329.8|326.92|329.69|326.81|0
1653879570000|2022-05-30 02:59:30|329.8|326.92|329.69|326.81|329.8|326.92|329.69|326.81|0
1653879580000|2022-05-30 02:59:40|329.8|326.92|330.04|327.16|330.04|327.16|329.8|326.92|0
1653879590000|2022-05-30 02:59:50|329.92|327.04|329.92|327.04|329.92|327.04|329.92|327.04|0
1653879600000|2022-05-30 03:00:00|330.04|327.16|330.27|327.39|330.27|327.39|330.04|327.16|0
1653879610000|2022-05-30 03:00:10|330.4|327.52|330.04|327.16|330.4|327.52|330.04|327.16|0
1653879620000|2022-05-30 03:00:20|329.8|326.92|329.8|326.92|329.92|327.04|329.8|326.92|0
1653879630000|2022-05-30 03:00:30|330.04|327.16|329.92|327.04|330.04|327.16|329.8|326.92|0
1653879640000|2022-05-30 03:00:40|330.04|327.16|329.8|326.92|330.04|327.16|329.8|326.92|0
1653879650000|2022-05-30 03:00:50|329.56|326.68|329.69|326.81|329.69|326.81|329.56|326.68|0
1653879660000|2022-05-30 03:01:00|329.56|326.68|329.45|326.57|329.56|326.68|329.33|326.45|0
1653879670000|2022-05-30 03:01:10|329.33|326.45|329.21|326.33|329.33|326.45|329.09|326.21|0
1653879680000|2022-05-30 03:01:20|329.33|326.45|329.33|326.45|329.33|326.45|329.21|326.33|0
1653879690000|2022-05-30 03:01:30|329.56|326.68|329.56|326.68|329.56|326.68|329.56|326.68|0
1653879700000|2022-05-30 03:01:40|329.45|326.57|329.45|326.57|329.56|326.68|329.45|326.57|0
1653879710000|2022-05-30 03:01:50|329.56|326.68|329.56|326.68|329.56|326.68|329.56|326.68|0
1653879720000|2022-05-30 03:02:00|329.69|326.81|329.56|326.68|329.69|326.81|329.56|326.68|0
1653879730000|2022-05-30 03:02:10|329.92|327.04|329.92|327.04|329.92|327.04|329.92|327.04|0
1653879740000|2022-05-30 03:02:20|329.56|326.68|329.8|326.92|329.8|326.92|329.56|326.68|0
1653879750000|2022-05-30 03:02:30|329.69|326.81|329.56|326.68|329.69|326.81|329.56|326.68|0
1653879760000|2022-05-30 03:02:40|329.8|326.92|329.8|326.92|329.8|326.92|329.8|326.92|0
1653879770000|2022-05-30 03:02:50|329.69|326.81|329.69|326.81|329.69|326.81|329.69|326.81|0
1653879780000|2022-05-30 03:03:00|329.8|326.92|329.8|326.92|329.8|326.92|329.8|326.92|0
1653879790000|2022-05-30 03:03:10|329.92|327.04|329.92|327.04|329.92|327.04|329.92|327.04|0
1653879810000|2022-05-30 03:03:30|330.04|327.16|330.4|327.52|330.4|327.52|330.04|327.16|0
1653879820000|2022-05-30 03:03:40|330.27|327.39|330.16|327.28|330.27|327.39|330.16|327.28|0
1653879830000|2022-05-30 03:03:50|330.04|327.16|329.92|327.04|330.04|327.16|329.92|327.04|0
1653879840000|2022-05-30 03:04:00|329.8|326.92|329.69|326.81|329.8|326.92|329.69|326.81|0
1653879850000|2022-05-30 03:04:10|329.56|326.68|329.56|326.68|329.69|326.81|329.56|326.68|0
1653879870000|2022-05-30 03:04:30|329.33|326.45|329.33|326.45|329.33|326.45|329.33|326.45|0
1653879880000|2022-05-30 03:04:40|329.09|326.21|329.09|326.21|329.09|326.21|329.09|326.21|0
1653879890000|2022-05-30 03:04:50|328.85|325.97|328.85|325.97|328.85|325.97|328.85|325.97|0
1653879900000|2022-05-30 03:05:00|329.09|326.21|329.21|326.33|329.21|326.33|329.09|326.21|0
1653879910000|2022-05-30 03:05:10|329.33|326.45|329.33|326.45|329.56|326.68|329.33|326.45|0
1653879920000|2022-05-30 03:05:20|329.32|326.44|329.56|326.68|329.56|326.68|329.32|326.44|0
1653879930000|2022-05-30 03:05:30|329.45|326.57|329.32|326.44|329.45|326.57|329.32|326.44|0
1653879940000|2022-05-30 03:05:40|329.45|326.57|329.56|326.68|329.56|326.68|329.45|326.57|0
1653879950000|2022-05-30 03:05:50|329.45|326.57|329.45|326.57|329.45|326.57|329.45|326.57|0
1653879960000|2022-05-30 03:06:00|329.56|326.68|329.45|326.57|329.56|326.68|329.45|326.57|0
1653879980000|2022-05-30 03:06:20|329.32|326.44|329.32|326.44|329.32|326.44|329.32|326.44|0
1653879990000|2022-05-30 03:06:30|329.45|326.57|329.45|326.57|329.45|326.57|329.45|326.57|0
1653880010000|2022-05-30 03:06:50|329.32|326.44|329.68|326.8|329.8|326.92|329.32|326.44|0
1653880020000|2022-05-30 03:07:00|329.8|326.92|329.8|326.92|329.8|326.92|329.68|326.8|0
1653880030000|2022-05-30 03:07:10|329.68|326.8|329.68|326.8|329.68|326.8|329.68|326.8|0
1653880040000|2022-05-30 03:07:20|329.56|326.68|329.45|326.57|329.56|326.68|329.45|326.57|0
1653880050000|2022-05-30 03:07:30|329.32|326.44|329.56|326.68|329.56|326.68|329.32|326.44|0
1653880060000|2022-05-30 03:07:40|329.8|326.92|330.03|327.15|330.03|327.15|329.8|326.92|0
1653880070000|2022-05-30 03:07:50|329.92|327.04|329.8|326.92|329.92|327.04|329.8|326.92|0
1653880080000|2022-05-30 03:08:00|330.03|327.15|330.03|327.15|330.03|327.15|330.03|327.15|0
1653880090000|2022-05-30 03:08:10|329.92|327.04|330.03|327.15|330.03|327.15|329.92|327.04|0
1653880110000|2022-05-30 03:08:30|330.16|327.28|330.16|327.28|330.16|327.28|330.03|327.15|0
1653880120000|2022-05-30 03:08:40|330.03|327.15|330.03|327.15|330.03|327.15|330.03|327.15|0
1653880140000|2022-05-30 03:09:00|330.51|327.63|330.63|327.75|330.63|327.75|330.51|327.63|0
1653880150000|2022-05-30 03:09:10|330.74|327.86|330.63|327.75|330.74|327.86|330.51|327.63|0
1653880160000|2022-05-30 03:09:20|330.74|327.86|331.22|328.34|331.22|328.34|330.74|327.86|0
1653880170000|2022-05-30 03:09:30|330.98|328.1|330.98|328.1|331.1|328.22|330.98|328.1|0
1653880180000|2022-05-30 03:09:40|330.74|327.86|330.74|327.86|330.74|327.86|330.74|327.86|0
1653880200000|2022-05-30 03:10:00|331.22|328.34|331.1|328.22|331.22|328.34|331.1|328.22|0
1653880210000|2022-05-30 03:10:10|331.22|328.34|330.98|328.1|331.22|328.34|330.98|328.1|0
1653880220000|2022-05-30 03:10:20|331.22|328.34|331.22|328.34|331.22|328.34|331.1|328.22|0
1653880230000|2022-05-30 03:10:30|331.34|328.46|331.22|328.34|331.34|328.46|331.22|328.34|0
1653880240000|2022-05-30 03:10:40|331.45|328.57|331.69|328.81|331.93|329.05|331.45|328.57|0
1653880250000|2022-05-30 03:10:50|331.93|329.05|331.69|328.81|331.93|329.05|331.69|328.81|0
1653880260000|2022-05-30 03:11:00|331.93|329.05|331.93|329.05|331.93|329.05|331.93|329.05|0
1653880270000|2022-05-30 03:11:10|331.69|328.81|331.93|329.05|331.93|329.05|331.69|328.81|0
1653880290000|2022-05-30 03:11:30|332.4|329.52|332.4|329.52|332.4|329.52|332.4|329.52|0
1653880300000|2022-05-30 03:11:40|332.16|329.28|332.4|329.52|332.4|329.52|332.16|329.28|0
1653880310000|2022-05-30 03:11:50|332.29|329.41|332.16|329.28|332.29|329.41|332.16|329.28|0
1653880320000|2022-05-30 03:12:00|331.93|329.05|331.93|329.05|332.16|329.28|331.93|329.05|0
1653880330000|2022-05-30 03:12:10|331.69|328.81|332.4|329.52|332.4|329.52|331.69|328.81|0
1653880360000|2022-05-30 03:12:40|332.64|329.76|332.64|329.76|332.64|329.76|332.64|329.76|0
1653880390000|2022-05-30 03:13:10|332.4|329.52|332.4|329.52|332.4|329.52|332.4|329.52|0
1653880400000|2022-05-30 03:13:20|332.16|329.28|331.93|329.05|332.16|329.28|331.93|329.05|0
1653880410000|2022-05-30 03:13:30|332.05|329.17|332.05|329.17|332.05|329.17|331.93|329.05|0
1653880420000|2022-05-30 03:13:40|331.93|329.05|331.93|329.05|332.05|329.17|331.93|329.05|0
1653880430000|2022-05-30 03:13:50|331.81|328.93|331.69|328.81|331.81|328.93|331.69|328.81|0
1653880440000|2022-05-30 03:14:00|331.58|328.7|331.22|328.34|331.58|328.7|331.22|328.34|0
1653880450000|2022-05-30 03:14:10|331.34|328.46|331.22|328.34|331.34|328.46|331.22|328.34|0
1653880470000|2022-05-30 03:14:30|331.34|328.46|331.45|328.57|331.45|328.57|331.22|328.34|0
1653880500000|2022-05-30 03:15:00|331.21|328.33|331.21|328.33|331.21|328.33|331.21|328.33|0
1653880510000|2022-05-30 03:15:10|330.98|328.1|330.86|327.98|330.98|328.1|330.86|327.98|0
1653880520000|2022-05-30 03:15:20|330.98|328.1|330.98|328.1|330.98|328.1|330.98|328.1|0
1653880530000|2022-05-30 03:15:30|330.74|327.86|330.74|327.86|330.74|327.86|330.74|327.86|0
1653880540000|2022-05-30 03:15:40|330.86|327.98|330.86|327.98|330.86|327.98|330.86|327.98|0
1653880550000|2022-05-30 03:15:50|330.74|327.86|330.5|327.62|330.74|327.86|330.5|327.62|0
1653880560000|2022-05-30 03:16:00|330.63|327.75|330.5|327.62|330.63|327.75|330.5|327.62|0
1653880570000|2022-05-30 03:16:10|330.63|327.75|330.63|327.75|330.63|327.75|330.63|327.75|0
1653880580000|2022-05-30 03:16:20|330.74|327.86|330.5|327.62|330.74|327.86|330.5|327.62|0
1653880590000|2022-05-30 03:16:30|330.63|327.75|330.98|328.1|330.98|328.1|330.63|327.75|0
1653880600000|2022-05-30 03:16:40|330.86|327.98|330.98|328.1|330.98|328.1|330.86|327.98|0
1653880610000|2022-05-30 03:16:50|330.74|327.86|330.86|327.98|330.86|327.98|330.74|327.86|0
1653880620000|2022-05-30 03:17:00|330.74|327.86|330.74|327.86|330.74|327.86|330.74|327.86|0
1653880630000|2022-05-30 03:17:10|330.98|328.1|331.21|328.33|331.21|328.33|330.98|328.1|0
1653880660000|2022-05-30 03:17:40|331.34|328.46|331.21|328.33|331.34|328.46|331.21|328.33|0
1653880670000|2022-05-30 03:17:50|331.45|328.57|331.21|328.33|331.45|328.57|331.21|328.33|0
1653880680000|2022-05-30 03:18:00|331.34|328.46|331.21|328.33|331.34|328.46|331.21|328.33|0
1653880690000|2022-05-30 03:18:10|331.34|328.46|331.1|328.22|331.34|328.46|331.1|328.22|0
1653880700000|2022-05-30 03:18:20|330.98|328.1|330.98|328.1|330.98|328.1|330.98|328.1|0
1653880720000|2022-05-30 03:18:40|331.21|328.33|331.21|328.33|331.21|328.33|331.21|328.33|0
1653880730000|2022-05-30 03:18:50|331.45|328.57|331.34|328.46|331.45|328.57|331.34|328.46|0
1653880740000|2022-05-30 03:19:00|331.21|328.33|331.45|328.57|331.45|328.57|331.21|328.33|0
1653880750000|2022-05-30 03:19:10|331.34|328.46|331.21|328.33|331.34|328.46|331.21|328.33|0
1653880760000|2022-05-30 03:19:20|331.45|328.57|331.57|328.69|331.57|328.69|331.45|328.57|0
1653880770000|2022-05-30 03:19:30|331.69|328.81|331.92|329.04|331.92|329.04|331.69|328.81|0
1653880790000|2022-05-30 03:19:50|331.81|328.93|331.69|328.81|331.81|328.93|331.69|328.81|0
1653880800000|2022-05-30 03:20:00|331.81|328.93|331.92|329.04|331.92|329.04|331.69|328.81|0
1653880810000|2022-05-30 03:20:10|331.69|328.81|331.69|328.81|331.69|328.81|331.69|328.81|0
1653880820000|2022-05-30 03:20:20|331.45|328.57|331.69|328.81|331.69|328.81|331.45|328.57|0
1653880830000|2022-05-30 03:20:30|331.92|329.04|331.45|328.57|331.92|329.04|331.45|328.57|0
1653880850000|2022-05-30 03:20:50|331.69|328.81|331.69|328.81|331.69|328.81|331.69|328.81|0
1653880860000|2022-05-30 03:21:00|331.21|328.33|331.21|328.33|331.21|328.33|331.21|328.33|0
1653880870000|2022-05-30 03:21:10|331.34|328.46|331.34|328.46|331.34|328.46|331.34|328.46|0
1653880880000|2022-05-30 03:21:20|331.21|328.33|331.34|328.46|331.34|328.46|331.21|328.33|0
1653880890000|2022-05-30 03:21:30|331.21|328.33|331.34|328.46|331.34|328.46|331.21|328.33|0
1653880900000|2022-05-30 03:21:40|331.21|328.33|330.98|328.1|331.21|328.33|330.98|328.1|0
1653880920000|2022-05-30 03:22:00|330.86|327.98|330.74|327.86|330.98|328.1|330.74|327.86|0
1653880950000|2022-05-30 03:22:30|330.98|328.1|330.98|328.1|330.98|328.1|330.86|327.98|0
1653880960000|2022-05-30 03:22:40|330.74|327.86|330.74|327.86|330.74|327.86|330.74|327.86|0
1653880970000|2022-05-30 03:22:50|330.98|328.1|330.97|328.09|330.98|328.1|330.97|328.09|0
1653880990000|2022-05-30 03:23:10|330.86|327.98|330.97|328.09|330.97|328.09|330.86|327.98|0
1653881030000|2022-05-30 03:23:50|330.74|327.86|330.74|327.86|330.74|327.86|330.74|327.86|0
1653881040000|2022-05-30 03:24:00|330.97|328.09|331.1|328.22|331.1|328.22|330.97|328.09|0
1653881050000|2022-05-30 03:24:10|330.97|328.09|331.21|328.33|331.21|328.33|330.97|328.09|0
1653881060000|2022-05-30 03:24:20|331.45|328.57|331.45|328.57|331.45|328.57|331.45|328.57|0
1653881070000|2022-05-30 03:24:30|331.69|328.81|331.45|328.57|331.69|328.81|331.45|328.57|0
1653881090000|2022-05-30 03:24:50|331.33|328.45|330.97|328.09|331.33|328.45|330.97|328.09|0
1653881100000|2022-05-30 03:25:00|331.21|328.33|331.21|328.33|331.21|328.33|331.21|328.33|0
1653881110000|2022-05-30 03:25:10|331.45|328.57|331.45|328.57|331.45|328.57|331.45|328.57|0
1653881120000|2022-05-30 03:25:20|331.33|328.45|331.21|328.33|331.33|328.45|331.1|328.22|0
1653881130000|2022-05-30 03:25:30|331.1|328.22|331.1|328.22|331.21|328.33|331.1|328.22|0
1653881140000|2022-05-30 03:25:40|331.21|328.33|331.33|328.45|331.45|328.57|331.21|328.33|0
1653881150000|2022-05-30 03:25:50|331.45|328.57|331.1|328.22|331.45|328.57|331.1|328.22|0
1653881160000|2022-05-30 03:26:00|330.97|328.09|330.97|328.09|330.97|328.09|330.97|328.09|0
1653881170000|2022-05-30 03:26:10|330.86|327.98|330.74|327.86|330.86|327.98|330.74|327.86|0
1653881180000|2022-05-30 03:26:20|330.97|328.09|330.97|328.09|330.97|328.09|330.97|328.09|0
1653881190000|2022-05-30 03:26:30|331.21|328.33|331.21|328.33|331.21|328.33|331.21|328.33|0
1653881200000|2022-05-30 03:26:40|331.33|328.45|331.33|328.45|331.33|328.45|331.33|328.45|0
1653881210000|2022-05-30 03:26:50|331.45|328.57|331.1|328.22|331.45|328.57|331.1|328.22|0
1653881220000|2022-05-30 03:27:00|330.97|328.09|331.21|328.33|331.21|328.33|330.97|328.09|0
1653881240000|2022-05-30 03:27:20|331.1|328.22|331.21|328.33|331.21|328.33|331.1|328.22|0
1653881300000|2022-05-30 03:28:20|331.45|328.57|331.45|328.57|331.45|328.57|331.45|328.57|0
1653881330000|2022-05-30 03:28:50|331.33|328.45|331.33|328.45|331.33|328.45|331.33|328.45|0
1653881340000|2022-05-30 03:29:00|331.45|328.57|331.45|328.57|331.57|328.69|331.45|328.57|0
1653881350000|2022-05-30 03:29:10|331.57|328.69|331.57|328.69|331.57|328.69|331.57|328.69|0
1653881360000|2022-05-30 03:29:20|331.68|328.8|331.92|329.04|332.16|329.28|331.68|328.8|0
1653881370000|2022-05-30 03:29:30|332.16|329.28|331.92|329.04|332.16|329.28|331.92|329.04|0
1653881380000|2022-05-30 03:29:40|331.68|328.8|331.68|328.8|331.68|328.8|331.68|328.8|0
1653881390000|2022-05-30 03:29:50|331.81|328.93|331.81|328.93|331.92|329.04|331.68|328.8|0
1653881400000|2022-05-30 03:30:00|331.68|328.8|332.16|329.28|332.16|329.28|331.68|328.8|0
1653881410000|2022-05-30 03:30:10|331.92|329.04|331.68|328.8|331.92|329.04|331.68|328.8|0
1653881420000|2022-05-30 03:30:20|331.57|328.69|331.57|328.69|331.57|328.69|331.57|328.69|0
1653881430000|2022-05-30 03:30:30|331.68|328.8|331.68|328.8|331.68|328.8|331.68|328.8|0
1653881440000|2022-05-30 03:30:40|331.81|328.93|331.68|328.8|331.81|328.93|331.68|328.8|0
1653881450000|2022-05-30 03:30:50|331.92|329.04|332.39|329.51|332.39|329.51|331.92|329.04|0
1653881460000|2022-05-30 03:31:00|332.16|329.28|332.39|329.51|332.39|329.51|332.16|329.28|0
1653881470000|2022-05-30 03:31:10|332.16|329.28|332.16|329.28|332.16|329.28|332.16|329.28|0
1653881490000|2022-05-30 03:31:30|331.92|329.04|332.16|329.28|332.16|329.28|331.92|329.04|0
1653881500000|2022-05-30 03:31:40|332.04|329.16|331.92|329.04|332.04|329.16|331.92|329.04|0
1653881510000|2022-05-30 03:31:50|331.81|328.93|331.45|328.57|331.92|329.04|331.45|328.57|0
1653881520000|2022-05-30 03:32:00|331.68|328.8|331.21|328.33|331.68|328.8|331.21|328.33|0
1653881530000|2022-05-30 03:32:10|331.45|328.57|331.45|328.57|331.45|328.57|331.45|328.57|0
1653881550000|2022-05-30 03:32:30|331.57|328.69|331.57|328.69|331.57|328.69|331.57|328.69|0
1653881560000|2022-05-30 03:32:40|331.44|328.56|331.44|328.56|331.44|328.56|331.44|328.56|0
1653881570000|2022-05-30 03:32:50|331.21|328.33|331.44|328.56|331.44|328.56|331.21|328.33|0
1653881610000|2022-05-30 03:33:30|331.21|328.33|331.44|328.56|331.44|328.56|331.21|328.33|0
1653881650000|2022-05-30 03:34:10|331.57|328.69|331.57|328.69|331.57|328.69|331.57|328.69|0
1653881660000|2022-05-30 03:34:20|331.68|328.8|332.04|329.16|332.04|329.16|331.68|328.8|0
1653881670000|2022-05-30 03:34:30|332.28|329.4|332.63|329.75|332.63|329.75|332.16|329.28|0
1653881680000|2022-05-30 03:34:40|332.75|329.87|332.75|329.87|332.75|329.87|332.75|329.87|0
1653881690000|2022-05-30 03:34:50|332.63|329.75|332.63|329.75|332.63|329.75|332.63|329.75|0
1653881700000|2022-05-30 03:35:00|332.15|329.27|332.52|329.64|332.52|329.64|332.15|329.27|0
1653881710000|2022-05-30 03:35:10|332.63|329.75|332.39|329.51|332.63|329.75|332.39|329.51|0
1653881720000|2022-05-30 03:35:20|332.15|329.27|332.15|329.27|332.28|329.4|332.15|329.27|0
1653881740000|2022-05-30 03:35:40|332.28|329.4|332.39|329.51|332.39|329.51|332.28|329.4|0
1653881820000|2022-05-30 03:37:00|332.51|329.63|332.75|329.87|332.75|329.87|332.51|329.63|0
1653881830000|2022-05-30 03:37:10|332.63|329.75|332.39|329.51|332.63|329.75|332.39|329.51|0
1653881840000|2022-05-30 03:37:20|332.63|329.75|332.63|329.75|332.63|329.75|332.63|329.75|0
1653881860000|2022-05-30 03:37:40|332.87|329.99|332.87|329.99|332.87|329.99|332.87|329.99|0
1653881870000|2022-05-30 03:37:50|332.63|329.75|332.63|329.75|332.63|329.75|332.63|329.75|0
1653881880000|2022-05-30 03:38:00|332.39|329.51|332.15|329.27|332.39|329.51|332.15|329.27|0
1653881890000|2022-05-30 03:38:10|331.92|329.04|331.92|329.04|331.92|329.04|331.92|329.04|0
1653881910000|2022-05-30 03:38:30|332.04|329.16|331.92|329.04|332.04|329.16|331.92|329.04|0
1653881920000|2022-05-30 03:38:40|331.68|328.8|331.44|328.56|331.68|328.8|331.44|328.56|0
1653881930000|2022-05-30 03:38:50|331.57|328.69|331.92|329.04|331.92|329.04|331.57|328.69|0
1653881940000|2022-05-30 03:39:00|331.68|328.8|331.57|328.69|331.68|328.8|331.57|328.69|0
1653881950000|2022-05-30 03:39:10|331.68|328.8|332.15|329.27|332.15|329.27|331.68|328.8|0
1653881960000|2022-05-30 03:39:20|332.04|329.16|331.92|329.04|332.04|329.16|331.8|328.92|0
1653881970000|2022-05-30 03:39:30|331.68|328.8|331.8|328.92|331.8|328.92|331.68|328.8|0
1653881980000|2022-05-30 03:39:40|331.68|328.8|331.8|328.92|331.8|328.92|331.68|328.8|0
1653881990000|2022-05-30 03:39:50|331.92|329.04|331.92|329.04|331.92|329.04|331.92|329.04|0
1653882000000|2022-05-30 03:40:00|332.15|329.27|331.92|329.04|332.15|329.27|331.92|329.04|0
1653882010000|2022-05-30 03:40:10|331.68|328.8|331.68|328.8|331.68|328.8|331.68|328.8|0
1653882020000|2022-05-30 03:40:20|331.8|328.92|331.68|328.8|331.92|329.04|331.68|328.8|0
1653882030000|2022-05-30 03:40:30|331.8|328.92|331.92|329.04|331.92|329.04|331.8|328.92|0
1653882040000|2022-05-30 03:40:40|332.15|329.27|332.15|329.27|332.15|329.27|332.15|329.27|0
1653882050000|2022-05-30 03:40:50|331.8|328.92|332.15|329.27|332.15|329.27|331.8|328.92|0
1653882060000|2022-05-30 03:41:00|332.39|329.51|332.39|329.51|332.39|329.51|332.39|329.51|0
1653882090000|2022-05-30 03:41:30|332.63|329.75|332.63|329.75|332.63|329.75|332.63|329.75|0
1653882100000|2022-05-30 03:41:40|332.75|329.87|332.63|329.75|332.75|329.87|332.63|329.75|0
1653882110000|2022-05-30 03:41:50|332.39|329.51|332.15|329.27|332.39|329.51|332.15|329.27|0
1653882140000|2022-05-30 03:42:20|331.92|329.04|331.92|329.04|331.92|329.04|331.92|329.04|0
1653882160000|2022-05-30 03:42:40|331.91|329.03|332.15|329.27|332.15|329.27|331.91|329.03|0
1653882190000|2022-05-30 03:43:10|332.39|329.51|332.15|329.27|332.39|329.51|332.15|329.27|0
1653882210000|2022-05-30 03:43:30|332.27|329.39|332.27|329.39|332.27|329.39|332.27|329.39|0
1653882220000|2022-05-30 03:43:40|332.39|329.51|332.15|329.27|332.39|329.51|332.15|329.27|0
1653882230000|2022-05-30 03:43:50|332.39|329.51|332.39|329.51|332.39|329.51|332.39|329.51|0
1653882240000|2022-05-30 03:44:00|332.15|329.27|332.15|329.27|332.15|329.27|332.15|329.27|0
1653882260000|2022-05-30 03:44:20|332.39|329.51|332.39|329.51|332.39|329.51|332.39|329.51|0
1653882280000|2022-05-30 03:44:40|332.27|329.39|331.91|329.03|332.27|329.39|331.91|329.03|0
1653882290000|2022-05-30 03:44:50|332.04|329.16|332.04|329.16|332.04|329.16|332.04|329.16|0
1653882300000|2022-05-30 03:45:00|332.15|329.27|331.8|328.92|332.15|329.27|331.68|328.8|0
1653882310000|2022-05-30 03:45:10|331.68|328.8|332.15|329.27|332.15|329.27|331.68|328.8|0
1653882320000|2022-05-30 03:45:20|332.39|329.51|332.39|329.51|332.39|329.51|332.39|329.51|0
1653882330000|2022-05-30 03:45:30|332.63|329.75|332.63|329.75|332.63|329.75|332.63|329.75|0
1653882340000|2022-05-30 03:45:40|332.62|329.74|332.75|329.87|332.75|329.87|332.62|329.74|0
1653882350000|2022-05-30 03:45:50|332.62|329.74|332.62|329.74|332.75|329.87|332.62|329.74|0
1653882360000|2022-05-30 03:46:00|332.39|329.51|332.15|329.27|332.39|329.51|332.15|329.27|0
1653882370000|2022-05-30 03:46:10|332.39|329.51|333.1|330.22|333.1|330.22|332.39|329.51|0
1653882380000|2022-05-30 03:46:20|332.99|330.11|332.86|329.98|332.99|330.11|332.86|329.98|0
1653882410000|2022-05-30 03:46:50|332.62|329.74|332.62|329.74|332.62|329.74|332.62|329.74|0
1653882420000|2022-05-30 03:47:00|332.15|329.27|332.86|329.98|332.86|329.98|332.15|329.27|0
1653882430000|2022-05-30 03:47:10|332.62|329.74|332.62|329.74|332.62|329.74|332.62|329.74|0
1653882450000|2022-05-30 03:47:30|332.86|329.98|332.86|329.98|332.86|329.98|332.86|329.98|0
1653882460000|2022-05-30 03:47:40|333.1|330.22|333.1|330.22|333.1|330.22|333.1|330.22|0
1653882470000|2022-05-30 03:47:50|333.22|330.34|333.57|330.69|333.57|330.69|333.22|330.34|0
1653882480000|2022-05-30 03:48:00|333.81|330.93|333.81|330.93|333.81|330.93|333.81|330.93|0
1653882490000|2022-05-30 03:48:10|333.57|330.69|333.34|330.46|333.57|330.69|333.34|330.46|0
1653882500000|2022-05-30 03:48:20|333.1|330.22|333.34|330.46|333.34|330.46|333.1|330.22|0
1653882510000|2022-05-30 03:48:30|333.22|330.34|333.22|330.34|333.22|330.34|333.22|330.34|0
1653882520000|2022-05-30 03:48:40|333.34|330.46|333.22|330.34|333.34|330.46|333.22|330.34|0
1653882530000|2022-05-30 03:48:50|333.34|330.46|333.34|330.46|333.34|330.46|333.34|330.46|0
1653882540000|2022-05-30 03:49:00|333.22|330.34|333.22|330.34|333.22|330.34|333.22|330.34|0
1653882550000|2022-05-30 03:49:10|333.34|330.46|333.1|330.22|333.34|330.46|333.1|330.22|0
1653882560000|2022-05-30 03:49:20|333.34|330.46|333.1|330.22|333.34|330.46|333.1|330.22|0
1653882600000|2022-05-30 03:50:00|332.39|329.51|332.39|329.51|332.39|329.51|332.39|329.51|0
1653882610000|2022-05-30 03:50:10|332.15|329.27|332.15|329.27|332.15|329.27|332.15|329.27|0
1653882620000|2022-05-30 03:50:20|332.51|329.63|332.86|329.98|332.86|329.98|332.51|329.63|0
1653882630000|2022-05-30 03:50:30|332.39|329.51|332.62|329.74|332.62|329.74|332.39|329.51|0
1653882640000|2022-05-30 03:50:40|332.39|329.51|332.39|329.51|332.39|329.51|332.39|329.51|0
1653882660000|2022-05-30 03:51:00|332.15|329.27|332.15|329.27|332.15|329.27|332.15|329.27|0
1653882670000|2022-05-30 03:51:10|331.91|329.03|331.91|329.03|331.91|329.03|331.91|329.03|0
1653882680000|2022-05-30 03:51:20|332.15|329.27|332.15|329.27|332.15|329.27|332.15|329.27|0
1653882690000|2022-05-30 03:51:30|332.39|329.51|332.15|329.27|332.39|329.51|332.15|329.27|0
1653882700000|2022-05-30 03:51:40|332.27|329.39|332.39|329.51|332.39|329.51|332.15|329.27|0
1653882710000|2022-05-30 03:51:50|332.15|329.27|332.15|329.27|332.15|329.27|332.15|329.27|0
1653882720000|2022-05-30 03:52:00|332.27|329.39|331.91|329.03|332.27|329.39|331.91|329.03|0
1653882740000|2022-05-30 03:52:20|331.67|328.79|331.67|328.79|331.67|328.79|331.67|328.79|0
1653882750000|2022-05-30 03:52:30|331.44|328.56|331.44|328.56|331.44|328.56|331.44|328.56|0
1653882770000|2022-05-30 03:52:50|331.67|328.79|331.32|328.44|331.67|328.79|331.32|328.44|0
1653882780000|2022-05-30 03:53:00|331.44|328.56|330.96|328.08|331.44|328.56|330.96|328.08|0
1653882790000|2022-05-30 03:53:10|331.2|328.32|331.44|328.56|331.44|328.56|331.2|328.32|0
1653882810000|2022-05-30 03:53:30|331.67|328.79|331.67|328.79|331.67|328.79|331.67|328.79|0
1653882820000|2022-05-30 03:53:40|331.44|328.56|331.2|328.32|331.44|328.56|331.2|328.32|0
1653882840000|2022-05-30 03:54:00|331.09|328.21|330.96|328.08|331.09|328.21|330.96|328.08|0
1653882860000|2022-05-30 03:54:20|330.85|327.97|330.85|327.97|330.85|327.97|330.85|327.97|0
1653882870000|2022-05-30 03:54:30|330.96|328.08|330.96|328.08|330.96|328.08|330.96|328.08|0
1653882880000|2022-05-30 03:54:40|331.2|328.32|331.2|328.32|331.32|328.44|331.2|328.32|0
1653882900000|2022-05-30 03:55:00|330.96|328.08|330.96|328.08|330.96|328.08|330.96|328.08|0
1653882910000|2022-05-30 03:55:10|330.73|327.85|330.73|327.85|330.73|327.85|330.73|327.85|0
1653882930000|2022-05-30 03:55:30|330.85|327.97|330.85|327.97|330.85|327.97|330.85|327.97|0
1653882940000|2022-05-30 03:55:40|330.73|327.85|330.96|328.08|330.96|328.08|330.73|327.85|0
1653882950000|2022-05-30 03:55:50|331.2|328.32|331.44|328.56|331.44|328.56|331.2|328.32|0
1653882970000|2022-05-30 03:56:10|331.67|328.79|331.67|328.79|331.67|328.79|331.56|328.68|0
1653882980000|2022-05-30 03:56:20|331.44|328.56|331.56|328.68|331.56|328.68|331.44|328.56|0
1653882990000|2022-05-30 03:56:30|331.67|328.79|331.67|328.79|331.67|328.79|331.67|328.79|0
1653883010000|2022-05-30 03:56:50|331.8|328.92|331.91|329.03|331.91|329.03|331.8|328.92|0
1653883020000|2022-05-30 03:57:00|332.03|329.15|331.91|329.03|332.03|329.15|331.91|329.03|0
1653883030000|2022-05-30 03:57:10|332.03|329.15|332.38|329.5|332.38|329.5|332.03|329.15|0
1653883040000|2022-05-30 03:57:20|332.62|329.74|332.62|329.74|332.62|329.74|332.62|329.74|0
1653883060000|2022-05-30 03:57:40|332.51|329.63|332.62|329.74|332.62|329.74|332.51|329.63|0
1653883080000|2022-05-30 03:58:00|332.38|329.5|332.27|329.39|332.38|329.5|332.27|329.39|0
1653883090000|2022-05-30 03:58:10|332.15|329.27|332.15|329.27|332.27|329.39|332.15|329.27|0
1653883160000|2022-05-30 03:59:20|332.51|329.63|331.91|329.03|332.51|329.63|331.91|329.03|0
1653883180000|2022-05-30 03:59:40|331.79|328.91|331.79|328.91|331.79|328.91|331.79|328.91|0
1653883190000|2022-05-30 03:59:50|331.91|329.03|331.67|328.79|331.91|329.03|331.67|328.79|0
1653883200000|2022-05-30 04:00:00|331.91|329.03|332.38|329.5|332.38|329.5|331.91|329.03|0
1653883210000|2022-05-30 04:00:10|332.62|329.74|332.62|329.74|332.62|329.74|332.62|329.74|0
1653883240000|2022-05-30 04:00:40|332.38|329.5|332.38|329.5|332.38|329.5|332.38|329.5|0
1653883260000|2022-05-30 04:01:00|332.62|329.74|332.62|329.74|332.62|329.74|332.62|329.74|0
1653883270000|2022-05-30 04:01:10|332.74|329.86|332.86|329.98|332.86|329.98|332.74|329.86|0
1653883290000|2022-05-30 04:01:30|332.74|329.86|332.74|329.86|332.86|329.98|332.62|329.74|0
1653883300000|2022-05-30 04:01:40|332.86|329.98|332.62|329.74|332.86|329.98|332.62|329.74|0
1653883340000|2022-05-30 04:02:20|332.86|329.98|332.86|329.98|332.86|329.98|332.86|329.98|0
1653883350000|2022-05-30 04:02:30|332.62|329.74|332.62|329.74|332.62|329.74|332.62|329.74|0
1653883360000|2022-05-30 04:02:40|332.38|329.5|332.38|329.5|332.38|329.5|332.38|329.5|0
1653883370000|2022-05-30 04:02:50|332.5|329.62|332.5|329.62|332.5|329.62|332.5|329.62|0
1653883380000|2022-05-30 04:03:00|332.62|329.74|332.62|329.74|332.62|329.74|332.62|329.74|0
1653883400000|2022-05-30 04:03:20|332.86|329.98|332.98|330.1|333.09|330.21|332.86|329.98|0
1653883410000|2022-05-30 04:03:30|332.86|329.98|332.86|329.98|332.86|329.98|332.86|329.98|0
1653883420000|2022-05-30 04:03:40|332.98|330.1|333.09|330.21|333.09|330.21|332.98|330.1|0
1653883430000|2022-05-30 04:03:50|333.22|330.34|333.09|330.21|333.22|330.34|333.09|330.21|0
1653883440000|2022-05-30 04:04:00|333.22|330.34|332.86|329.98|333.22|330.34|332.86|329.98|0
1653883450000|2022-05-30 04:04:10|333.09|330.21|333.09|330.21|333.09|330.21|333.09|330.21|0
1653883460000|2022-05-30 04:04:20|333.22|330.34|333.09|330.21|333.22|330.34|333.09|330.21|0
1653883500000|2022-05-30 04:05:00|332.85|329.97|332.85|329.97|332.85|329.97|332.85|329.97|0
1653883510000|2022-05-30 04:05:10|332.62|329.74|332.62|329.74|332.62|329.74|332.62|329.74|0
1653883520000|2022-05-30 04:05:20|332.85|329.97|332.85|329.97|332.85|329.97|332.85|329.97|0
1653883560000|2022-05-30 04:06:00|332.62|329.74|332.38|329.5|332.62|329.74|332.38|329.5|0
1653883590000|2022-05-30 04:06:30|332.14|329.26|331.91|329.03|332.14|329.26|331.91|329.03|0
1653883630000|2022-05-30 04:07:10|332.03|329.15|332.27|329.39|332.27|329.39|332.03|329.15|0
1653883640000|2022-05-30 04:07:20|332.38|329.5|332.38|329.5|332.38|329.5|332.14|329.26|0
1653883660000|2022-05-30 04:07:40|332.5|329.62|332.5|329.62|332.5|329.62|332.5|329.62|0
1653883670000|2022-05-30 04:07:50|332.62|329.74|332.62|329.74|332.62|329.74|332.5|329.62|0
1653883680000|2022-05-30 04:08:00|332.38|329.5|332.38|329.5|332.38|329.5|332.38|329.5|0
1653883710000|2022-05-30 04:08:30|332.5|329.62|332.38|329.5|332.5|329.62|332.38|329.5|0
1653883720000|2022-05-30 04:08:40|332.14|329.26|332.14|329.26|332.38|329.5|332.14|329.26|0
1653883730000|2022-05-30 04:08:50|332.27|329.39|332.38|329.5|332.38|329.5|332.27|329.39|0
1653883740000|2022-05-30 04:09:00|332.14|329.26|332.14|329.26|332.14|329.26|332.14|329.26|0
1653883760000|2022-05-30 04:09:20|332.38|329.5|332.38|329.5|332.38|329.5|332.38|329.5|0
1653883790000|2022-05-30 04:09:50|332.14|329.26|331.9|329.02|332.14|329.26|331.9|329.02|0
1653883800000|2022-05-30 04:10:00|331.67|328.79|331.67|328.79|331.67|328.79|331.67|328.79|0
1653883840000|2022-05-30 04:10:40|331.79|328.91|332.14|329.26|332.14|329.26|331.79|328.91|0
1653883850000|2022-05-30 04:10:50|332.03|329.15|332.38|329.5|332.38|329.5|332.03|329.15|0
1653883870000|2022-05-30 04:11:10|332.62|329.74|332.62|329.74|332.62|329.74|332.62|329.74|0
1653883880000|2022-05-30 04:11:20|332.38|329.5|332.38|329.5|332.38|329.5|332.38|329.5|0
1653883890000|2022-05-30 04:11:30|332.62|329.74|332.62|329.74|332.62|329.74|332.62|329.74|0
1653883900000|2022-05-30 04:11:40|332.85|329.97|332.85|329.97|332.85|329.97|332.85|329.97|0
1653883930000|2022-05-30 04:12:10|332.74|329.86|332.61|329.73|332.74|329.86|332.61|329.73|0
1653883940000|2022-05-30 04:12:20|332.5|329.62|332.5|329.62|332.5|329.62|332.5|329.62|0
1653883950000|2022-05-30 04:12:30|332.38|329.5|332.38|329.5|332.61|329.73|332.38|329.5|0
1653883960000|2022-05-30 04:12:40|332.61|329.73|332.38|329.5|332.61|329.73|332.38|329.5|0
1653883990000|2022-05-30 04:13:10|332.61|329.73|332.85|329.97|332.85|329.97|332.61|329.73|0
1653884000000|2022-05-30 04:13:20|332.38|329.5|332.38|329.5|332.38|329.5|332.38|329.5|0
1653884010000|2022-05-30 04:13:30|332.5|329.62|332.38|329.5|332.5|329.62|332.38|329.5|0
1653884030000|2022-05-30 04:13:50|332.5|329.62|332.61|329.73|332.61|329.73|332.5|329.62|0
1653884040000|2022-05-30 04:14:00|332.5|329.62|332.38|329.5|332.5|329.62|332.38|329.5|0
1653884100000|2022-05-30 04:15:00|332.26|329.38|332.03|329.15|332.26|329.38|332.03|329.15|0
1653884110000|2022-05-30 04:15:10|332.14|329.26|331.9|329.02|332.14|329.26|331.9|329.02|0
1653884120000|2022-05-30 04:15:20|331.67|328.79|331.9|329.02|331.9|329.02|331.67|328.79|0
1653884130000|2022-05-30 04:15:30|331.67|328.79|331.43|328.55|331.67|328.79|331.43|328.55|0
1653884140000|2022-05-30 04:15:40|331.55|328.67|331.55|328.67|331.55|328.67|331.55|328.67|0
1653884150000|2022-05-30 04:15:50|331.43|328.55|331.43|328.55|331.43|328.55|331.43|328.55|0
1653884160000|2022-05-30 04:16:00|331.19|328.31|331.19|328.31|331.19|328.31|331.19|328.31|0
1653884170000|2022-05-30 04:16:10|331.43|328.55|331.43|328.55|331.43|328.55|331.43|328.55|0
1653884180000|2022-05-30 04:16:20|331.55|328.67|331.43|328.55|331.55|328.67|331.43|328.55|0
1653884190000|2022-05-30 04:16:30|331.67|328.79|331.67|328.79|331.9|329.02|331.67|328.79|0
1653884200000|2022-05-30 04:16:40|331.9|329.02|331.9|329.02|331.9|329.02|331.66|328.78|0
1653884240000|2022-05-30 04:17:20|331.66|328.78|331.66|328.78|331.66|328.78|331.66|328.78|0
1653884280000|2022-05-30 04:18:00|331.55|328.67|331.43|328.55|331.55|328.67|331.43|328.55|0
1653884290000|2022-05-30 04:18:10|331.19|328.31|331.19|328.31|331.19|328.31|331.19|328.31|0
1653884310000|2022-05-30 04:18:30|331.43|328.55|331.66|328.78|331.66|328.78|331.43|328.55|0
1653884320000|2022-05-30 04:18:40|331.9|329.02|331.66|328.78|331.9|329.02|331.66|328.78|0
1653884330000|2022-05-30 04:18:50|331.79|328.91|331.79|328.91|331.79|328.91|331.79|328.91|0
1653884340000|2022-05-30 04:19:00|331.9|329.02|331.66|328.78|331.9|329.02|331.66|328.78|0
1653884350000|2022-05-30 04:19:10|331.79|328.91|331.9|329.02|331.9|329.02|331.79|328.91|0
1653884370000|2022-05-30 04:19:30|331.66|328.78|331.66|328.78|331.66|328.78|331.43|328.55|0
1653884380000|2022-05-30 04:19:40|331.9|329.02|331.9|329.02|331.9|329.02|331.9|329.02|0
1653884460000|2022-05-30 04:21:00|331.79|328.91|331.79|328.91|331.79|328.91|331.79|328.91|0
1653884470000|2022-05-30 04:21:10|331.66|328.78|331.66|328.78|331.66|328.78|331.66|328.78|0
1653884490000|2022-05-30 04:21:30|331.55|328.67|331.43|328.55|331.55|328.67|331.43|328.55|0
1653884510000|2022-05-30 04:21:50|331.66|328.78|331.66|328.78|331.79|328.91|331.66|328.78|0
1653884520000|2022-05-30 04:22:00|331.9|329.02|331.9|329.02|331.9|329.02|331.9|329.02|0
1653884580000|2022-05-30 04:23:00|332.14|329.26|332.14|329.26|332.14|329.26|332.14|329.26|0
1653884590000|2022-05-30 04:23:10|332.02|329.14|331.9|329.02|332.02|329.14|331.9|329.02|0
1653884600000|2022-05-30 04:23:20|331.66|328.78|331.9|329.02|331.9|329.02|331.66|328.78|0
1653884610000|2022-05-30 04:23:30|331.66|328.78|331.66|328.78|331.66|328.78|331.66|328.78|0
1653884630000|2022-05-30 04:23:50|331.55|328.67|331.43|328.55|331.55|328.67|331.43|328.55|0
1653884640000|2022-05-30 04:24:00|331.55|328.67|331.43|328.55|331.66|328.78|331.43|328.55|0
1653884660000|2022-05-30 04:24:20|331.66|328.78|331.66|328.78|331.66|328.78|331.66|328.78|0
1653884710000|2022-05-30 04:25:10|331.55|328.67|331.55|328.67|331.66|328.78|331.55|328.67|0
1653884720000|2022-05-30 04:25:20|331.42|328.54|331.42|328.54|331.42|328.54|331.42|328.54|0
1653884740000|2022-05-30 04:25:40|331.19|328.31|331.19|328.31|331.19|328.31|331.19|328.31|0
1653884750000|2022-05-30 04:25:50|331.42|328.54|331.42|328.54|331.42|328.54|331.31|328.43|0
1653884760000|2022-05-30 04:26:00|331.31|328.43|331.19|328.31|331.42|328.54|331.19|328.31|0
1653884770000|2022-05-30 04:26:10|331.42|328.54|331.42|328.54|331.42|328.54|331.42|328.54|0
1653884790000|2022-05-30 04:26:30|331.66|328.78|331.66|328.78|331.66|328.78|331.66|328.78|0
1653884800000|2022-05-30 04:26:40|331.42|328.54|331.42|328.54|331.42|328.54|331.42|328.54|0
1653884820000|2022-05-30 04:27:00|331.31|328.43|331.19|328.31|331.31|328.43|331.19|328.31|0
1653884860000|2022-05-30 04:27:40|331.07|328.19|330.95|328.07|331.07|328.19|330.95|328.07|0
1653884870000|2022-05-30 04:27:50|330.48|327.6|330.48|327.6|330.48|327.6|330.24|327.36|0
1653884880000|2022-05-30 04:28:00|330.24|327.36|330.24|327.36|330.48|327.6|330.24|327.36|0
1653884890000|2022-05-30 04:28:10|330|327.12|330|327.12|330|327.12|330|327.12|0
1653884900000|2022-05-30 04:28:20|330.13|327.25|330.24|327.36|330.24|327.36|330|327.12|0
1653884910000|2022-05-30 04:28:30|330|327.12|330.24|327.36|330.24|327.36|330|327.12|0
1653884920000|2022-05-30 04:28:40|330.48|327.6|330.48|327.6|330.48|327.6|330.48|327.6|0
1653884930000|2022-05-30 04:28:50|330.71|327.83|330.48|327.6|330.71|327.83|330.48|327.6|0
1653884960000|2022-05-30 04:29:20|330.71|327.83|330.48|327.6|330.71|327.83|330.48|327.6|0
1653884970000|2022-05-30 04:29:30|330.24|327.36|330.48|327.6|330.48|327.6|330.24|327.36|0
1653885030000|2022-05-30 04:30:30|330.24|327.36|330.48|327.6|330.48|327.6|330.24|327.36|0
1653885060000|2022-05-30 04:31:00|330.24|327.36|330.24|327.36|330.24|327.36|330|327.12|0
1653885100000|2022-05-30 04:31:40|330.36|327.48|330.24|327.36|330.47|327.59|330.24|327.36|0
1653885120000|2022-05-30 04:32:00|330|327.12|329.76|326.88|330|327.12|329.76|326.88|0
1653885130000|2022-05-30 04:32:10|330|327.12|330|327.12|330|327.12|330|327.12|0
1653885140000|2022-05-30 04:32:20|329.89|327.01|329.76|326.88|329.89|327.01|329.76|326.88|0
1653885150000|2022-05-30 04:32:30|330|327.12|330|327.12|330|327.12|330|327.12|0
1653885160000|2022-05-30 04:32:40|329.76|326.88|329.76|326.88|329.76|326.88|329.76|326.88|0
1653885180000|2022-05-30 04:33:00|330|327.12|329.76|326.88|330|327.12|329.76|326.88|0
1653885190000|2022-05-30 04:33:10|330|327.12|330|327.12|330|327.12|330|327.12|0
1653885200000|2022-05-30 04:33:20|329.76|326.88|329.76|326.88|329.76|326.88|329.76|326.88|0
1653885210000|2022-05-30 04:33:30|329.89|327.01|329.76|326.88|329.89|327.01|329.76|326.88|0
1653885230000|2022-05-30 04:33:50|329.41|326.53|329.41|326.53|329.41|326.53|329.41|326.53|0
1653885240000|2022-05-30 04:34:00|329.05|326.17|329.05|326.17|329.05|326.17|329.05|326.17|0
1653885250000|2022-05-30 04:34:10|328.82|325.94|328.82|325.94|328.82|325.94|328.82|325.94|0
1653885260000|2022-05-30 04:34:20|328.94|326.06|329.05|326.17|329.05|326.17|328.94|326.06|0
1653885270000|2022-05-30 04:34:30|329.18|326.3|329.18|326.3|329.18|326.3|329.18|326.3|0
1653885280000|2022-05-30 04:34:40|329.05|326.17|329.29|326.41|329.29|326.41|329.05|326.17|0
1653885290000|2022-05-30 04:34:50|329.05|326.17|329.05|326.17|329.05|326.17|329.05|326.17|0
1653885300000|2022-05-30 04:35:00|328.94|326.06|328.82|325.94|328.94|326.06|328.82|325.94|0
1653885320000|2022-05-30 04:35:20|329.05|326.17|329.05|326.17|329.05|326.17|329.05|326.17|0
1653885330000|2022-05-30 04:35:30|328.82|325.94|328.82|325.94|328.82|325.94|328.82|325.94|0
1653885340000|2022-05-30 04:35:40|328.58|325.7|328.34|325.46|328.58|325.7|328.34|325.46|0
1653885350000|2022-05-30 04:35:50|328.58|325.7|328.47|325.59|328.58|325.7|328.47|325.59|0
1653885360000|2022-05-30 04:36:00|328.58|325.7|328.58|325.7|328.58|325.7|328.34|325.46|0
1653885370000|2022-05-30 04:36:10|328.82|325.94|328.82|325.94|328.82|325.94|328.82|325.94|0
1653885400000|2022-05-30 04:36:40|328.94|326.06|328.82|325.94|329.05|326.17|328.82|325.94|0
1653885410000|2022-05-30 04:36:50|328.94|326.06|328.82|325.94|328.94|326.06|328.82|325.94|0
1653885420000|2022-05-30 04:37:00|328.94|326.06|328.94|326.06|328.94|326.06|328.94|326.06|0
1653885430000|2022-05-30 04:37:10|328.82|325.94|329.05|326.17|329.05|326.17|328.82|325.94|0
1653885440000|2022-05-30 04:37:20|328.82|325.94|328.82|325.94|328.82|325.94|328.82|325.94|0
1653885450000|2022-05-30 04:37:30|328.94|326.06|328.82|325.94|329.05|326.17|328.82|325.94|0
1653885460000|2022-05-30 04:37:40|329.05|326.17|328.82|325.94|329.05|326.17|328.82|325.94|0
1653885490000|2022-05-30 04:38:10|329.05|326.17|329.05|326.17|329.05|326.17|329.05|326.17|0
1653885500000|2022-05-30 04:38:20|329.29|326.41|328.58|325.7|329.29|326.41|328.58|325.7|0
1653885510000|2022-05-30 04:38:30|328.34|325.46|328.11|325.23|328.34|325.46|328.11|325.23|0
1653885520000|2022-05-30 04:38:40|327.87|324.99|328.11|325.23|328.11|325.23|327.87|324.99|0
1653885530000|2022-05-30 04:38:50|328.34|325.46|328.11|325.23|328.34|325.46|328.11|325.23|0
1653885540000|2022-05-30 04:39:00|328.34|325.46|328.58|325.7|328.58|325.7|328.34|325.46|0
1653885550000|2022-05-30 04:39:10|328.46|325.58|328.81|325.93|328.81|325.93|328.46|325.58|0
1653885580000|2022-05-30 04:39:40|328.58|325.7|328.81|325.93|328.81|325.93|328.58|325.7|0
1653885600000|2022-05-30 04:40:00|328.94|326.06|328.94|326.06|328.94|326.06|328.94|326.06|0
1653885610000|2022-05-30 04:40:10|329.05|326.17|329.05|326.17|329.05|326.17|329.05|326.17|0
1653885630000|2022-05-30 04:40:30|329.17|326.29|329.29|326.41|329.29|326.41|329.17|326.29|0
1653885640000|2022-05-30 04:40:40|329.41|326.53|329.76|326.88|329.76|326.88|329.41|326.53|0
1653885650000|2022-05-30 04:40:50|329.88|327|329.88|327|330|327.12|329.88|327|0
1653885660000|2022-05-30 04:41:00|329.76|326.88|329.76|326.88|329.76|326.88|329.76|326.88|0
1653885670000|2022-05-30 04:41:10|329.52|326.64|329.76|326.88|329.76|326.88|329.52|326.64|0
1653885750000|2022-05-30 04:42:30|330|327.12|330|327.12|330|327.12|330|327.12|0
1653885780000|2022-05-30 04:43:00|330.23|327.35|330.23|327.35|330.23|327.35|330.23|327.35|0
1653885790000|2022-05-30 04:43:10|330|327.12|330|327.12|330|327.12|329.88|327|0
1653885800000|2022-05-30 04:43:20|330.12|327.24|330|327.12|330.12|327.24|330|327.12|0
1653885840000|2022-05-30 04:44:00|329.76|326.88|329.76|326.88|329.76|326.88|329.76|326.88|0
1653885860000|2022-05-30 04:44:20|329.52|326.64|329.52|326.64|329.52|326.64|329.52|326.64|0
1653885880000|2022-05-30 04:44:40|329.76|326.88|329.76|326.88|329.76|326.88|329.76|326.88|0
1653885900000|2022-05-30 04:45:00|329.52|326.64|329.52|326.64|329.52|326.64|329.52|326.64|0
1653885920000|2022-05-30 04:45:20|329.29|326.41|329.52|326.64|329.52|326.64|329.29|326.41|0
1653885940000|2022-05-30 04:45:40|329.41|326.53|329.41|326.53|329.41|326.53|329.41|326.53|0
1653885950000|2022-05-30 04:45:50|329.52|326.64|329.29|326.41|329.52|326.64|329.29|326.41|0
1653885960000|2022-05-30 04:46:00|329.41|326.53|329.41|326.53|329.41|326.53|329.41|326.53|0
1653885970000|2022-05-30 04:46:10|329.52|326.64|329.52|326.64|329.52|326.64|329.52|326.64|0
1653885990000|2022-05-30 04:46:30|329.76|326.88|329.88|327|329.88|327|329.76|326.88|0
1653886000000|2022-05-30 04:46:40|329.76|326.88|329.76|326.88|329.88|327|329.76|326.88|0
1653886010000|2022-05-30 04:46:50|329.88|327|329.88|327|329.88|327|329.88|327|0
1653886020000|2022-05-30 04:47:00|329.76|326.88|329.76|326.88|329.88|327|329.76|326.88|0
1653886030000|2022-05-30 04:47:10|330|327.12|330|327.12|330|327.12|330|327.12|0
1653886040000|2022-05-30 04:47:20|329.76|326.88|329.76|326.88|329.76|326.88|329.76|326.88|0
1653886050000|2022-05-30 04:47:30|329.52|326.64|330.12|327.24|330.12|327.24|329.52|326.64|0
1653886060000|2022-05-30 04:47:40|329.99|327.11|329.99|327.11|329.99|327.11|329.99|327.11|0
1653886080000|2022-05-30 04:48:00|329.88|327|329.88|327|329.88|327|329.88|327|0
1653886090000|2022-05-30 04:48:10|329.76|326.88|329.52|326.64|329.76|326.88|329.52|326.64|0
1653886100000|2022-05-30 04:48:20|329.76|326.88|329.64|326.76|329.76|326.88|329.64|326.76|0
1653886110000|2022-05-30 04:48:30|329.52|326.64|329.52|326.64|329.52|326.64|329.52|326.64|0
1653886130000|2022-05-30 04:48:50|329.41|326.53|329.41|326.53|329.41|326.53|329.41|326.53|0
1653886140000|2022-05-30 04:49:00|329.52|326.64|329.52|326.64|329.52|326.64|329.52|326.64|0
1653886190000|2022-05-30 04:49:50|329.28|326.4|329.41|326.53|329.41|326.53|329.28|326.4|0
1653886200000|2022-05-30 04:50:00|329.52|326.64|329.52|326.64|329.52|326.64|329.41|326.53|0
1653886210000|2022-05-30 04:50:10|329.64|326.76|329.76|326.88|329.76|326.88|329.64|326.76|0
1653886230000|2022-05-30 04:50:30|329.52|326.64|329.52|326.64|329.52|326.64|329.52|326.64|0
1653886280000|2022-05-30 04:51:20|329.28|326.4|329.05|326.17|329.28|326.4|329.05|326.17|0
1653886300000|2022-05-30 04:51:40|328.93|326.05|329.05|326.17|329.05|326.17|328.81|325.93|0
1653886350000|2022-05-30 04:52:30|329.28|326.4|329.28|326.4|329.28|326.4|329.28|326.4|0
1653886360000|2022-05-30 04:52:40|329.17|326.29|329.17|326.29|329.17|326.29|329.17|326.29|0
1653886370000|2022-05-30 04:52:50|329.05|326.17|329.28|326.4|329.28|326.4|329.05|326.17|0
1653886380000|2022-05-30 04:53:00|329.05|326.17|329.05|326.17|329.05|326.17|329.05|326.17|0
1653886390000|2022-05-30 04:53:10|328.81|325.93|328.81|325.93|328.93|326.05|328.81|325.93|0
1653886400000|2022-05-30 04:53:20|329.64|326.76|329.52|326.64|329.64|326.76|329.52|326.64|0
1653886410000|2022-05-30 04:53:30|329.64|326.76|329.64|326.76|329.64|326.76|329.52|326.64|0
1653886420000|2022-05-30 04:53:40|329.52|326.64|329.88|327|329.99|327.11|329.52|326.64|0
1653886430000|2022-05-30 04:53:50|329.99|327.11|329.76|326.88|329.99|327.11|329.76|326.88|0
1653886440000|2022-05-30 04:54:00|329.99|327.11|329.76|326.88|329.99|327.11|329.76|326.88|0
1653886460000|2022-05-30 04:54:20|329.99|327.11|329.99|327.11|329.99|327.11|329.99|327.11|0
1653886480000|2022-05-30 04:54:40|330.12|327.24|330.12|327.24|330.12|327.24|330.12|327.24|0
1653886490000|2022-05-30 04:54:50|329.99|327.11|329.99|327.11|329.99|327.11|329.99|327.11|0
1653886500000|2022-05-30 04:55:00|329.88|327|329.76|326.88|329.99|327.11|329.76|326.88|0
1653886510000|2022-05-30 04:55:10|329.64|326.76|329.52|326.64|329.64|326.76|329.52|326.64|0
1653886520000|2022-05-30 04:55:20|329.28|326.4|329.28|326.4|329.28|326.4|329.28|326.4|0
1653886530000|2022-05-30 04:55:30|329.05|326.17|329.05|326.17|329.17|326.29|329.05|326.17|0
1653886550000|2022-05-30 04:55:50|329.04|326.16|329.04|326.16|329.04|326.16|329.04|326.16|0
1653886560000|2022-05-30 04:56:00|328.81|325.93|328.34|325.46|328.81|325.93|328.34|325.46|0
1653886570000|2022-05-30 04:56:10|328.46|325.58|328.57|325.69|328.57|325.69|328.46|325.58|0
1653886590000|2022-05-30 04:56:30|328.34|325.46|328.46|325.58|328.46|325.58|328.34|325.46|0
1653886600000|2022-05-30 04:56:40|328.57|325.69|328.57|325.69|328.57|325.69|328.57|325.69|0
1653886610000|2022-05-30 04:56:50|328.81|325.93|329.04|326.16|329.04|326.16|328.81|325.93|0
1653886620000|2022-05-30 04:57:00|328.81|325.93|328.46|325.58|328.81|325.93|328.46|325.58|0
1653886630000|2022-05-30 04:57:10|328.33|325.45|328.57|325.69|328.57|325.69|328.33|325.45|0
1653886640000|2022-05-30 04:57:20|328.69|325.81|328.69|325.81|328.69|325.81|328.69|325.81|0
1653886650000|2022-05-30 04:57:30|328.33|325.45|328.46|325.58|328.46|325.58|328.33|325.45|0
1653886660000|2022-05-30 04:57:40|328.57|325.69|328.33|325.45|328.57|325.69|328.33|325.45|0
1653886670000|2022-05-30 04:57:50|328.46|325.58|328.57|325.69|328.57|325.69|328.46|325.58|0
1653886680000|2022-05-30 04:58:00|328.46|325.58|328.46|325.58|328.57|325.69|328.46|325.58|0
1653886690000|2022-05-30 04:58:10|328.57|325.69|328.57|325.69|328.57|325.69|328.57|325.69|0
1653886710000|2022-05-30 04:58:30|328.46|325.58|328.33|325.45|328.46|325.58|328.33|325.45|0
1653886720000|2022-05-30 04:58:40|328.1|325.22|328.33|325.45|328.33|325.45|328.1|325.22|0
1653886730000|2022-05-30 04:58:50|328.1|325.22|328.33|325.45|328.33|325.45|328.1|325.22|0
1653886740000|2022-05-30 04:59:00|328.57|325.69|327.86|324.98|328.57|325.69|327.86|324.98|0
1653886770000|2022-05-30 04:59:30|327.62|324.74|327.62|324.74|327.86|324.98|327.62|324.74|0
1653886790000|2022-05-30 04:59:50|327.39|324.51|327.75|324.87|327.75|324.87|327.39|324.51|0
1653886800000|2022-05-30 05:00:00|327.86|324.98|328.33|325.45|328.33|325.45|327.86|324.98|0
1653886810000|2022-05-30 05:00:10|328.57|325.69|328.57|325.69|328.57|325.69|328.57|325.69|0
1653886820000|2022-05-30 05:00:20|328.81|325.93|328.57|325.69|328.81|325.93|328.57|325.69|0
1653886830000|2022-05-30 05:00:30|328.33|325.45|328.57|325.69|328.57|325.69|328.33|325.45|0
1653886840000|2022-05-30 05:00:40|328.33|325.45|328.57|325.69|328.57|325.69|328.33|325.45|0
1653886850000|2022-05-30 05:00:50|328.81|325.93|328.81|325.93|328.81|325.93|328.81|325.93|0
1653886860000|2022-05-30 05:01:00|328.69|325.81|328.81|325.93|328.81|325.93|328.69|325.81|0
1653886870000|2022-05-30 05:01:10|328.33|325.45|328.46|325.58|328.46|325.58|328.33|325.45|0
1653886880000|2022-05-30 05:01:20|328.81|325.93|329.04|326.16|329.04|326.16|328.81|325.93|0
1653886890000|2022-05-30 05:01:30|328.81|325.93|328.81|325.93|328.81|325.93|328.81|325.93|0
1653886900000|2022-05-30 05:01:40|329.04|326.16|329.04|326.16|329.04|326.16|329.04|326.16|0
1653886910000|2022-05-30 05:01:50|329.28|326.4|329.28|326.4|329.28|326.4|329.28|326.4|0
1653886920000|2022-05-30 05:02:00|329.17|326.29|329.04|326.16|329.17|326.29|329.04|326.16|0
1653886930000|2022-05-30 05:02:10|329.17|326.29|329.28|326.4|329.28|326.4|329.17|326.29|0
1653886940000|2022-05-30 05:02:20|329.4|326.52|329.4|326.52|329.4|326.52|329.4|326.52|0
1653886950000|2022-05-30 05:02:30|329.28|326.4|329.52|326.64|329.52|326.64|329.28|326.4|0
1653886960000|2022-05-30 05:02:40|329.28|326.4|329.28|326.4|329.28|326.4|329.28|326.4|0
1653886970000|2022-05-30 05:02:50|329.17|326.29|329.28|326.4|329.28|326.4|329.04|326.16|0
1653886980000|2022-05-30 05:03:00|329.52|326.64|329.52|326.64|329.52|326.64|329.52|326.64|0
1653886990000|2022-05-30 05:03:10|329.75|326.87|329.52|326.64|329.75|326.87|329.52|326.64|0
1653887000000|2022-05-30 05:03:20|329.28|326.4|329.28|326.4|329.28|326.4|329.28|326.4|0
1653887020000|2022-05-30 05:03:40|329.16|326.28|329.04|326.16|329.16|326.28|329.04|326.16|0
1653887030000|2022-05-30 05:03:50|329.16|326.28|329.04|326.16|329.16|326.28|329.04|326.16|0
1653887040000|2022-05-30 05:04:00|328.69|325.81|328.69|325.81|328.69|325.81|328.57|325.69|0
1653887050000|2022-05-30 05:04:10|328.57|325.69|328.57|325.69|328.57|325.69|328.33|325.45|0
1653887060000|2022-05-30 05:04:20|328.33|325.45|328.57|325.69|328.57|325.69|328.33|325.45|0
1653887070000|2022-05-30 05:04:30|328.33|325.45|328.33|325.45|328.33|325.45|328.33|325.45|0
1653887080000|2022-05-30 05:04:40|328.22|325.34|328.33|325.45|328.33|325.45|328.22|325.34|0
1653887090000|2022-05-30 05:04:50|328.1|325.22|328.22|325.34|328.22|325.34|328.1|325.22|0
1653887100000|2022-05-30 05:05:00|328.1|325.22|328.1|325.22|328.22|325.34|328.1|325.22|0
1653887110000|2022-05-30 05:05:10|327.98|325.1|328.1|325.22|328.1|325.22|327.98|325.1|0
1653887120000|2022-05-30 05:05:20|327.86|324.98|327.39|324.51|327.86|324.98|327.39|324.51|0
1653887130000|2022-05-30 05:05:30|326.68|323.8|327.15|324.27|327.15|324.27|326.68|323.8|0
1653887140000|2022-05-30 05:05:40|326.91|324.03|326.44|323.56|326.91|324.03|326.44|323.56|0
1653887150000|2022-05-30 05:05:50|326.56|323.68|326.56|323.68|326.56|323.68|326.56|323.68|0
1653887160000|2022-05-30 05:06:00|326.68|323.8|327.86|324.98|327.86|324.98|326.68|323.8|0
1653887170000|2022-05-30 05:06:10|328.09|325.21|328.09|325.21|328.09|325.21|328.09|325.21|0
1653887180000|2022-05-30 05:06:20|328.33|325.45|328.8|325.92|328.8|325.92|328.33|325.45|0
1653887190000|2022-05-30 05:06:30|328.57|325.69|329.04|326.16|329.04|326.16|328.57|325.69|0
1653887200000|2022-05-30 05:06:40|329.28|326.4|329.28|326.4|329.51|326.63|329.28|326.4|0
1653887210000|2022-05-30 05:06:50|329.16|326.28|329.28|326.4|329.28|326.4|329.04|326.16|0
1653887220000|2022-05-30 05:07:00|329.16|326.28|329.28|326.4|329.28|326.4|329.16|326.28|0
1653887240000|2022-05-30 05:07:20|329.04|326.16|329.04|326.16|329.04|326.16|329.04|326.16|0
1653887250000|2022-05-30 05:07:30|328.8|325.92|329.04|326.16|329.04|326.16|328.8|325.92|0
1653887260000|2022-05-30 05:07:40|329.28|326.4|329.28|326.4|329.28|326.4|329.28|326.4|0
1653887270000|2022-05-30 05:07:50|329.51|326.63|329.51|326.63|329.51|326.63|329.4|326.52|0
1653887280000|2022-05-30 05:08:00|329.4|326.52|329.51|326.63|329.51|326.63|329.4|326.52|0
1653887290000|2022-05-30 05:08:10|329.28|326.4|329.28|326.4|329.28|326.4|329.28|326.4|0
1653887300000|2022-05-30 05:08:20|329.04|326.16|329.04|326.16|329.04|326.16|328.8|325.92|0
1653887310000|2022-05-30 05:08:30|328.8|325.92|329.16|326.28|329.16|326.28|328.8|325.92|0
1653887320000|2022-05-30 05:08:40|329.04|326.16|329.16|326.28|329.16|326.28|329.04|326.16|0
1653887330000|2022-05-30 05:08:50|329.04|326.16|329.16|326.28|329.16|326.28|329.04|326.16|0
1653887340000|2022-05-30 05:09:00|329.04|326.16|328.93|326.05|329.04|326.16|328.93|326.05|0
1653887350000|2022-05-30 05:09:10|328.8|325.92|328.69|325.81|328.8|325.92|328.69|325.81|0
1653887360000|2022-05-30 05:09:20|328.57|325.69|328.33|325.45|328.57|325.69|328.33|325.45|0
1653887370000|2022-05-30 05:09:30|328.45|325.57|328.33|325.45|328.45|325.57|328.33|325.45|0
1653887380000|2022-05-30 05:09:40|328.22|325.34|328.33|325.45|328.33|325.45|328.09|325.21|0
1653887390000|2022-05-30 05:09:50|328.22|325.34|328.33|325.45|328.33|325.45|328.22|325.34|0
1653887400000|2022-05-30 05:10:00|328.57|325.69|328.57|325.69|328.57|325.69|328.57|325.69|0
1653887410000|2022-05-30 05:10:10|328.33|325.45|328.22|325.34|328.33|325.45|328.22|325.34|0
1653887420000|2022-05-30 05:10:20|328.09|325.21|328.22|325.34|328.22|325.34|328.09|325.21|0
1653887430000|2022-05-30 05:10:30|328.09|325.21|328.09|325.21|328.22|325.34|328.09|325.21|0
1653887450000|2022-05-30 05:10:50|328.22|325.34|328.09|325.21|328.22|325.34|328.09|325.21|0
1653887460000|2022-05-30 05:11:00|327.98|325.1|327.15|324.27|327.98|325.1|327.15|324.27|0
1653887470000|2022-05-30 05:11:10|326.91|324.03|326.91|324.03|326.91|324.03|326.91|324.03|0
1653887490000|2022-05-30 05:11:30|326.67|323.79|326.67|323.79|326.67|323.79|326.67|323.79|0
1653887500000|2022-05-30 05:11:40|326.8|323.92|326.8|323.92|326.8|323.92|326.67|323.79|0
1653887510000|2022-05-30 05:11:50|326.67|323.79|326.56|323.68|326.67|323.79|326.2|323.32|0
1653887520000|2022-05-30 05:12:00|326.44|323.56|326.67|323.79|326.67|323.79|326.44|323.56|0
1653887530000|2022-05-30 05:12:10|326.44|323.56|326.67|323.79|326.67|323.79|326.44|323.56|0
1653887540000|2022-05-30 05:12:20|326.91|324.03|326.91|324.03|326.91|324.03|326.91|324.03|0
1653887550000|2022-05-30 05:12:30|326.67|323.79|326.44|323.56|326.67|323.79|326.44|323.56|0
1653887570000|2022-05-30 05:12:50|326.67|323.79|326.67|323.79|326.67|323.79|326.67|323.79|0
1653887580000|2022-05-30 05:13:00|326.44|323.56|326.44|323.56|326.44|323.56|326.44|323.56|0
1653887600000|2022-05-30 05:13:20|326.2|323.32|326.2|323.32|326.2|323.32|326.2|323.32|0
1653887610000|2022-05-30 05:13:30|326.44|323.56|326.44|323.56|326.44|323.56|326.44|323.56|0
1653887620000|2022-05-30 05:13:40|326.56|323.68|326.67|323.79|326.67|323.79|326.56|323.68|0
1653887630000|2022-05-30 05:13:50|326.91|324.03|326.67|323.79|326.91|324.03|326.67|323.79|0
1653887640000|2022-05-30 05:14:00|326.44|323.56|326.8|323.92|326.8|323.92|326.44|323.56|0
1653887650000|2022-05-30 05:14:10|326.67|323.79|326.67|323.79|326.67|323.79|326.44|323.56|0
1653887660000|2022-05-30 05:14:20|326.56|323.68|327.03|324.15|327.03|324.15|326.56|323.68|0
1653887670000|2022-05-30 05:14:30|326.91|324.03|326.67|323.79|326.91|324.03|326.67|323.79|0
1653887680000|2022-05-30 05:14:40|327.03|324.15|326.91|324.03|327.03|324.15|326.91|324.03|0
1653887690000|2022-05-30 05:14:50|326.67|323.79|326.56|323.68|326.67|323.79|326.56|323.68|0
1653887700000|2022-05-30 05:15:00|326.44|323.56|326.2|323.32|326.44|323.56|326.2|323.32|0
1653887710000|2022-05-30 05:15:10|325.96|323.08|326.09|323.21|326.09|323.21|325.96|323.08|0
1653887720000|2022-05-30 05:15:20|326.32|323.44|326.67|323.79|326.67|323.79|326.32|323.44|0
1653887730000|2022-05-30 05:15:30|326.56|323.68|326.8|323.92|326.8|323.92|326.56|323.68|0
1653887740000|2022-05-30 05:15:40|326.91|324.03|327.15|324.27|327.15|324.27|326.91|324.03|0
1653887750000|2022-05-30 05:15:50|326.91|324.03|326.91|324.03|326.91|324.03|326.91|324.03|0
1653887760000|2022-05-30 05:16:00|326.67|323.79|326.91|324.03|326.91|324.03|326.67|323.79|0
1653887770000|2022-05-30 05:16:10|327.15|324.27|327.15|324.27|327.15|324.27|327.15|324.27|0
1653887780000|2022-05-30 05:16:20|327.03|324.15|327.38|324.5|327.38|324.5|327.03|324.15|0
1653887790000|2022-05-30 05:16:30|327.14|324.26|327.62|324.74|327.62|324.74|327.14|324.26|0
1653887800000|2022-05-30 05:16:40|327.85|324.97|327.85|324.97|327.85|324.97|327.85|324.97|0
1653887820000|2022-05-30 05:17:00|327.38|324.5|327.38|324.5|327.38|324.5|327.38|324.5|0
1653887830000|2022-05-30 05:17:10|327.14|324.26|327.38|324.5|327.38|324.5|327.14|324.26|0
1653887840000|2022-05-30 05:17:20|327.14|324.26|327.14|324.26|327.14|324.26|327.03|324.15|0
1653887850000|2022-05-30 05:17:30|326.91|324.03|327.14|324.26|327.14|324.26|326.91|324.03|0
1653887860000|2022-05-30 05:17:40|326.91|324.03|326.91|324.03|327.03|324.15|326.91|324.03|0
1653887870000|2022-05-30 05:17:50|327.03|324.15|326.91|324.03|327.03|324.15|326.91|324.03|0
1653887880000|2022-05-30 05:18:00|326.67|323.79|326.67|323.79|326.67|323.79|326.67|323.79|0
1653887890000|2022-05-30 05:18:10|326.56|323.68|326.2|323.32|326.56|323.68|326.2|323.32|0
1653887900000|2022-05-30 05:18:20|326.44|323.56|326.44|323.56|326.56|323.68|326.44|323.56|0
1653887910000|2022-05-30 05:18:30|326.32|323.44|326.44|323.56|326.44|323.56|326.2|323.32|0
1653887930000|2022-05-30 05:18:50|326.56|323.68|326.44|323.56|326.67|323.79|326.2|323.32|0
1653887940000|2022-05-30 05:19:00|326.2|323.32|326.44|323.56|326.44|323.56|326.2|323.32|0
1653887950000|2022-05-30 05:19:10|326.43|323.55|326.2|323.32|326.43|323.55|326.2|323.32|0
1653887960000|2022-05-30 05:19:20|326.32|323.44|326.32|323.44|326.32|323.44|326.32|323.44|0
1653887970000|2022-05-30 05:19:30|326.2|323.32|326.2|323.32|326.2|323.32|325.96|323.08|0
1653887980000|2022-05-30 05:19:40|326.09|323.21|326.09|323.21|326.09|323.21|326.09|323.21|0
1653887990000|2022-05-30 05:19:50|326.43|323.55|326.43|323.55|326.43|323.55|326.43|323.55|0
1653888000000|2022-05-30 05:20:00|326.2|323.32|326.2|323.32|326.2|323.32|326.2|323.32|0
1653888010000|2022-05-30 05:20:10|326.43|323.55|326.32|323.44|326.43|323.55|326.32|323.44|0
1653888020000|2022-05-30 05:20:20|326.2|323.32|326.2|323.32|326.2|323.32|326.2|323.32|0
1653888040000|2022-05-30 05:20:40|326.32|323.44|326.08|323.2|326.32|323.44|326.08|323.2|0
1653888050000|2022-05-30 05:20:50|325.96|323.08|326.32|323.44|326.32|323.44|325.96|323.08|0
1653888060000|2022-05-30 05:21:00|326.2|323.32|326.08|323.2|326.2|323.32|326.08|323.2|0
1653888070000|2022-05-30 05:21:10|326.2|323.32|326.56|323.68|326.56|323.68|326.2|323.32|0
1653888080000|2022-05-30 05:21:20|326.43|323.55|326.32|323.44|326.43|323.55|326.2|323.32|0
1653888090000|2022-05-30 05:21:30|326.2|323.32|325.85|322.97|326.2|323.32|325.85|322.97|0
1653888100000|2022-05-30 05:21:40|325.25|322.37|325.25|322.37|325.38|322.5|325.25|322.37|0
1653888110000|2022-05-30 05:21:50|325.14|322.26|325.25|322.37|325.38|322.5|325.14|322.26|0
1653888120000|2022-05-30 05:22:00|325.38|322.5|325.73|322.85|325.73|322.85|325.25|322.37|0
1653888140000|2022-05-30 05:22:20|325.96|323.08|325.73|322.85|325.96|323.08|325.73|322.85|0
1653888150000|2022-05-30 05:22:30|325.49|322.61|325.49|322.61|325.49|322.61|325.49|322.61|0
1653888160000|2022-05-30 05:22:40|325.38|322.5|325.61|322.73|325.61|322.73|325.38|322.5|0
1653888170000|2022-05-30 05:22:50|325.02|322.14|325.02|322.14|325.25|322.37|325.02|322.14|0
1653888180000|2022-05-30 05:23:00|324.78|321.9|324.78|321.9|324.78|321.9|324.78|321.9|0
1653888190000|2022-05-30 05:23:10|324.67|321.79|324.78|321.9|324.78|321.9|324.54|321.66|0
1653888200000|2022-05-30 05:23:20|325.02|322.14|325.02|322.14|325.02|322.14|325.02|322.14|0
1653888210000|2022-05-30 05:23:30|324.78|321.9|324.78|321.9|324.78|321.9|324.78|321.9|0
1653888220000|2022-05-30 05:23:40|324.67|321.79|324.54|321.66|324.67|321.79|324.54|321.66|0
1653888230000|2022-05-30 05:23:50|324.31|321.43|324.31|321.43|324.54|321.66|324.31|321.43|0
1653888240000|2022-05-30 05:24:00|324.43|321.55|324.78|321.9|324.78|321.9|324.43|321.55|0
1653888250000|2022-05-30 05:24:10|325.02|322.14|325.02|322.14|325.02|322.14|325.02|322.14|0
1653888260000|2022-05-30 05:24:20|325.14|322.26|325.02|322.14|325.25|322.37|325.02|322.14|0
1653888280000|2022-05-30 05:24:40|324.78|321.9|325.02|322.14|325.02|322.14|324.78|321.9|0
1653888290000|2022-05-30 05:24:50|325.25|322.37|325.25|322.37|325.25|322.37|325.25|322.37|0
1653888300000|2022-05-30 05:25:00|325.49|322.61|325.49|322.61|325.49|322.61|325.49|322.61|0
1653888320000|2022-05-30 05:25:20|325.25|322.37|325.14|322.26|325.25|322.37|325.14|322.26|0
1653888330000|2022-05-30 05:25:30|325.25|322.37|325.02|322.14|325.25|322.37|325.02|322.14|0
1653888340000|2022-05-30 05:25:40|325.25|322.37|325.02|322.14|325.25|322.37|325.02|322.14|0
1653888350000|2022-05-30 05:25:50|325.14|322.26|325.49|322.61|325.49|322.61|325.14|322.26|0
1653888360000|2022-05-30 05:26:00|325.61|322.73|325.72|322.84|325.72|322.84|325.61|322.73|0
1653888380000|2022-05-30 05:26:20|325.96|323.08|325.96|323.08|325.96|323.08|325.96|323.08|0
1653888390000|2022-05-30 05:26:30|326.2|323.32|326.2|323.32|326.2|323.32|326.2|323.32|0
1653888410000|2022-05-30 05:26:50|326.43|323.55|326.43|323.55|326.43|323.55|326.2|323.32|0
1653888420000|2022-05-30 05:27:00|326.2|323.32|326.2|323.32|326.43|323.55|326.2|323.32|0
1653888430000|2022-05-30 05:27:10|326.08|323.2|325.72|322.84|326.08|323.2|325.72|322.84|0
1653888440000|2022-05-30 05:27:20|325.37|322.49|325.25|322.37|325.37|322.49|325.25|322.37|0
1653888450000|2022-05-30 05:27:30|325.37|322.49|325.25|322.37|325.37|322.49|325.25|322.37|0
1653888460000|2022-05-30 05:27:40|325.37|322.49|325.37|322.49|325.37|322.49|325.37|322.49|0
1653888470000|2022-05-30 05:27:50|325.25|322.37|325.49|322.61|325.49|322.61|325.25|322.37|0
1653888480000|2022-05-30 05:28:00|325.25|322.37|324.78|321.9|325.25|322.37|324.78|321.9|0
1653888490000|2022-05-30 05:28:10|324.31|321.43|324.31|321.43|324.31|321.43|324.19|321.31|0
1653888500000|2022-05-30 05:28:20|324.54|321.66|324.43|321.55|324.54|321.66|324.43|321.55|0
1653888510000|2022-05-30 05:28:30|324.31|321.43|324.43|321.55|324.43|321.55|324.31|321.43|0
1653888520000|2022-05-30 05:28:40|324.54|321.66|324.07|321.19|324.54|321.66|324.07|321.19|0
1653888530000|2022-05-30 05:28:50|324.31|321.43|324.31|321.43|324.31|321.43|324.19|321.31|0
1653888540000|2022-05-30 05:29:00|324.07|321.19|324.66|321.78|324.66|321.78|324.07|321.19|0
1653888550000|2022-05-30 05:29:10|324.54|321.66|324.66|321.78|324.66|321.78|324.54|321.66|0
1653888560000|2022-05-30 05:29:20|324.54|321.66|324.66|321.78|324.78|321.9|324.54|321.66|0
1653888570000|2022-05-30 05:29:30|324.07|321.19|324.31|321.43|324.31|321.43|324.07|321.19|0
1653888580000|2022-05-30 05:29:40|324.54|321.66|324.31|321.43|324.54|321.66|324.31|321.43|0
1653888590000|2022-05-30 05:29:50|324.43|321.55|324.31|321.43|324.43|321.55|324.31|321.43|0
1653888600000|2022-05-30 05:30:00|324.07|321.19|323.96|321.08|324.07|321.19|323.83|320.95|0
1653888610000|2022-05-30 05:30:10|323.83|320.95|324.31|321.43|324.43|321.55|323.83|320.95|0
1653888620000|2022-05-30 05:30:20|324.07|321.19|324.07|321.19|324.07|321.19|324.07|321.19|0
1653888630000|2022-05-30 05:30:30|324.19|321.31|324.31|321.43|324.31|321.43|324.07|321.19|0
1653888640000|2022-05-30 05:30:40|324.54|321.66|325.01|322.13|325.01|322.13|324.54|321.66|0
1653888650000|2022-05-30 05:30:50|324.78|321.9|324.78|321.9|325.01|322.13|324.78|321.9|0
1653888660000|2022-05-30 05:31:00|325.01|322.13|324.78|321.9|325.01|322.13|324.78|321.9|0
1653888670000|2022-05-30 05:31:10|324.54|321.66|324.66|321.78|324.66|321.78|324.54|321.66|0
1653888680000|2022-05-30 05:31:20|324.54|321.66|324.43|321.55|324.66|321.78|324.31|321.43|0
1653888690000|2022-05-30 05:31:30|324.19|321.31|324.54|321.66|324.66|321.78|324.19|321.31|0
1653888700000|2022-05-30 05:31:40|324.78|321.9|324.78|321.9|324.78|321.9|324.78|321.9|0
1653888710000|2022-05-30 05:31:50|324.54|321.66|324.54|321.66|324.54|321.66|324.54|321.66|0
1653888720000|2022-05-30 05:32:00|324.31|321.43|324.54|321.66|324.54|321.66|324.31|321.43|0
1653888730000|2022-05-30 05:32:10|324.66|321.78|324.66|321.78|324.66|321.78|324.66|321.78|0
1653888740000|2022-05-30 05:32:20|324.54|321.66|324.66|321.78|324.66|321.78|324.43|321.55|0
1653888750000|2022-05-30 05:32:30|324.54|321.66|325.01|322.13|325.01|322.13|324.54|321.66|0
1653888760000|2022-05-30 05:32:40|325.25|322.37|325.25|322.37|325.25|322.37|325.25|322.37|0
1653888770000|2022-05-30 05:32:50|325.14|322.26|325.01|322.13|325.14|322.26|325.01|322.13|0
1653888780000|2022-05-30 05:33:00|324.78|321.9|324.78|321.9|324.78|321.9|324.78|321.9|0
1653888790000|2022-05-30 05:33:10|324.66|321.78|324.78|321.9|324.78|321.9|324.66|321.78|0
1653888800000|2022-05-30 05:33:20|324.66|321.78|324.66|321.78|324.66|321.78|324.66|321.78|0
1653888810000|2022-05-30 05:33:30|324.3|321.42|324.3|321.42|324.3|321.42|324.3|321.42|0
1653888820000|2022-05-30 05:33:40|324.19|321.31|324.3|321.42|324.3|321.42|324.19|321.31|0
1653888830000|2022-05-30 05:33:50|324.07|321.19|324.07|321.19|324.07|321.19|324.07|321.19|0
1653888840000|2022-05-30 05:34:00|323.83|320.95|323.96|321.08|323.96|321.08|323.83|320.95|0
1653888850000|2022-05-30 05:34:10|323.83|320.95|323.83|320.95|323.83|320.95|323.83|320.95|0
1653888860000|2022-05-30 05:34:20|324.3|321.42|324.07|321.19|324.3|321.42|324.07|321.19|0
1653888870000|2022-05-30 05:34:30|324.3|321.42|324.3|321.42|324.3|321.42|324.19|321.31|0
1653888890000|2022-05-30 05:34:50|324.43|321.55|324.43|321.55|324.43|321.55|324.43|321.55|0
1653888900000|2022-05-30 05:35:00|324.07|321.19|323.83|320.95|324.07|321.19|323.83|320.95|0
1653888910000|2022-05-30 05:35:10|323.6|320.72|323.6|320.72|323.6|320.72|323.6|320.72|0
1653888920000|2022-05-30 05:35:20|323.48|320.6|323.36|320.48|323.48|320.6|323.36|320.48|0
1653888930000|2022-05-30 05:35:30|323.6|320.72|323.83|320.95|323.83|320.95|323.6|320.72|0
1653888940000|2022-05-30 05:35:40|323.6|320.72|323.6|320.72|323.6|320.72|323.6|320.72|0
1653888950000|2022-05-30 05:35:50|323.83|320.95|323.83|320.95|323.83|320.95|323.83|320.95|0
1653888960000|2022-05-30 05:36:00|323.72|320.84|323.6|320.72|323.72|320.84|323.6|320.72|0
1653888970000|2022-05-30 05:36:10|323.48|320.6|323.48|320.6|323.48|320.6|323.48|320.6|0
1653888980000|2022-05-30 05:36:20|323.36|320.48|323.12|320.24|323.36|320.48|323.12|320.24|0
1653888990000|2022-05-30 05:36:30|322.65|319.77|322.42|319.54|322.65|319.77|322.42|319.54|0
1653889000000|2022-05-30 05:36:40|322.3|319.42|322.42|319.54|322.42|319.54|322.3|319.42|0
1653889010000|2022-05-30 05:36:50|322.65|319.77|322.65|319.77|322.65|319.77|322.65|319.77|0
1653889020000|2022-05-30 05:37:00|322.77|319.89|323.12|320.24|323.12|320.24|322.77|319.89|0
1653889030000|2022-05-30 05:37:10|323.36|320.48|323.12|320.24|323.36|320.48|323.12|320.24|0
1653889040000|2022-05-30 05:37:20|322.89|320.01|323.01|320.13|323.01|320.13|322.89|320.01|0
1653889050000|2022-05-30 05:37:30|322.89|320.01|322.89|320.01|322.89|320.01|322.89|320.01|0
1653889060000|2022-05-30 05:37:40|323.12|320.24|322.65|319.77|323.12|320.24|322.65|319.77|0
1653889070000|2022-05-30 05:37:50|322.42|319.54|322.42|319.54|322.42|319.54|322.42|319.54|0
1653889080000|2022-05-30 05:38:00|322.18|319.3|322.42|319.54|322.42|319.54|322.18|319.3|0
1653889100000|2022-05-30 05:38:20|322.65|319.77|322.89|320.01|323.01|320.13|322.65|319.77|0
1653889110000|2022-05-30 05:38:30|323.01|320.13|323.12|320.24|323.12|320.24|323.01|320.13|0
1653889120000|2022-05-30 05:38:40|322.89|320.01|322.65|319.77|322.89|320.01|322.65|319.77|0
1653889130000|2022-05-30 05:38:50|322.77|319.89|322.54|319.66|322.77|319.89|322.42|319.54|0
1653889140000|2022-05-30 05:39:00|322.42|319.54|322.42|319.54|322.42|319.54|322.42|319.54|0
1653889150000|2022-05-30 05:39:10|322.18|319.3|322.18|319.3|322.18|319.3|322.18|319.3|0
1653889160000|2022-05-30 05:39:20|322.42|319.54|322.42|319.54|322.42|319.54|322.42|319.54|0
1653889170000|2022-05-30 05:39:30|322.18|319.3|322.18|319.3|322.18|319.3|322.18|319.3|0
1653889180000|2022-05-30 05:39:40|322.42|319.54|322.65|319.77|322.65|319.77|322.42|319.54|0
1653889190000|2022-05-30 05:39:50|322.54|319.66|322.42|319.54|322.54|319.66|322.42|319.54|0
1653889200000|2022-05-30 05:40:00|322.54|319.66|322.65|319.77|322.65|319.77|322.54|319.66|0
1653889210000|2022-05-30 05:40:10|322.54|319.66|322.65|319.77|322.65|319.77|322.54|319.66|0
1653889230000|2022-05-30 05:40:30|322.18|319.3|322.42|319.54|322.42|319.54|322.18|319.3|0
1653889250000|2022-05-30 05:40:50|322.65|319.77|322.65|319.77|322.65|319.77|322.65|319.77|0
1653889260000|2022-05-30 05:41:00|322.54|319.66|322.42|319.54|322.54|319.66|322.42|319.54|0
1653889270000|2022-05-30 05:41:10|322.54|319.66|322.54|319.66|322.54|319.66|322.41|319.53|0
1653889280000|2022-05-30 05:41:20|322.65|319.77|322.77|319.89|322.77|319.89|322.65|319.77|0
1653889290000|2022-05-30 05:41:30|322.41|319.53|322.41|319.53|322.54|319.66|322.41|319.53|0
1653889300000|2022-05-30 05:41:40|322.3|319.42|322.41|319.53|322.41|319.53|322.3|319.42|0
1653889310000|2022-05-30 05:41:50|322.77|319.89|322.77|319.89|322.77|319.89|322.77|319.89|0
1653889320000|2022-05-30 05:42:00|322.41|319.53|322.54|319.66|322.54|319.66|322.3|319.42|0
1653889330000|2022-05-30 05:42:10|322.41|319.53|322.41|319.53|322.41|319.53|322.41|319.53|0
1653889340000|2022-05-30 05:42:20|322.18|319.3|322.65|319.77|322.65|319.77|322.18|319.3|0
1653889350000|2022-05-30 05:42:30|322.3|319.42|322.41|319.53|322.41|319.53|322.3|319.42|0
1653889370000|2022-05-30 05:42:50|322.54|319.66|322.65|319.77|322.89|320.01|322.54|319.66|0
1653889380000|2022-05-30 05:43:00|322.41|319.53|322.41|319.53|322.65|319.77|322.41|319.53|0
1653889390000|2022-05-30 05:43:10|322.65|319.77|322.65|319.77|322.65|319.77|322.65|319.77|0
1653889410000|2022-05-30 05:43:30|322.41|319.53|322.18|319.3|322.41|319.53|322.18|319.3|0
1653889420000|2022-05-30 05:43:40|321.94|319.06|321.94|319.06|321.94|319.06|321.94|319.06|0
1653889430000|2022-05-30 05:43:50|322.18|319.3|321.94|319.06|322.18|319.3|321.94|319.06|0
1653889440000|2022-05-30 05:44:00|321.71|318.83|321.71|318.83|321.71|318.83|321.47|318.59|0
1653889450000|2022-05-30 05:44:10|321.47|318.59|321.47|318.59|321.47|318.59|321.47|318.59|0
1653889490000|2022-05-30 05:44:50|321.24|318.36|321.24|318.36|321.24|318.36|321.24|318.36|0
1653889500000|2022-05-30 05:45:00|321|318.12|319.82|316.94|321|318.12|319.82|316.94|0
1653889510000|2022-05-30 05:45:10|319.58|317.18|320.29|317.89|320.29|317.89|319.58|317.18|0
1653889520000|2022-05-30 05:45:20|320.52|318.12|320.52|318.12|320.52|318.12|320.52|318.12|0
1653889530000|2022-05-30 05:45:30|320.41|318.01|320.29|317.89|320.52|318.12|320.29|317.89|0
1653889540000|2022-05-30 05:45:40|319.82|317.42|320.05|317.65|320.05|317.65|319.82|317.42|0
1653889550000|2022-05-30 05:45:50|319.82|317.42|319.82|317.42|319.82|317.42|319.82|317.42|0
1653889560000|2022-05-30 05:46:00|320.05|317.65|319.58|317.18|320.05|317.65|319.58|317.18|0
1653889570000|2022-05-30 05:46:10|319.47|317.07|319.11|316.71|319.47|317.07|318.88|316.48|0
1653889580000|2022-05-30 05:46:20|319.35|316.95|319.58|317.18|319.58|317.18|319.35|316.95|0
1653889590000|2022-05-30 05:46:30|319|316.6|318.88|316.48|319.11|316.71|318.88|316.48|0
1653889600000|2022-05-30 05:46:40|319|316.6|319.11|316.71|319.11|316.71|318.88|316.48|0
1653889610000|2022-05-30 05:46:50|319.35|316.95|319.35|316.95|319.58|317.18|319.35|316.95|0
1653889620000|2022-05-30 05:47:00|319.11|316.71|319.11|316.71|319.23|316.83|319.11|316.71|0
1653889630000|2022-05-30 05:47:10|318.88|316.48|318.88|316.48|318.88|316.48|318.64|316.24|0
1653889640000|2022-05-30 05:47:20|319.11|316.71|319.11|316.71|319.11|316.71|319.11|316.71|0
1653889650000|2022-05-30 05:47:30|319|316.6|318.88|316.48|319|316.6|318.88|316.48|0
1653889660000|2022-05-30 05:47:40|318.64|316.24|317.23|314.83|318.64|316.24|317.23|314.83|0
1653889670000|2022-05-30 05:47:50|317.47|315.07|318.17|315.77|318.17|315.77|317.47|315.07|0
1653889680000|2022-05-30 05:48:00|317.94|315.54|317.94|315.54|318.17|315.77|317.7|315.3|0
1653889690000|2022-05-30 05:48:10|318.17|315.77|318.76|316.36|318.76|316.36|318.17|315.77|0
1653889700000|2022-05-30 05:48:20|318.64|316.24|318.88|316.48|318.88|316.48|318.64|316.24|0
1653889710000|2022-05-30 05:48:30|319.11|316.71|318.64|316.24|319.11|316.71|318.64|316.24|0
1653889720000|2022-05-30 05:48:40|318.88|316.48|318.64|316.24|318.88|316.48|318.64|316.24|0
1653889730000|2022-05-30 05:48:50|318.53|316.13|318.53|316.13|318.53|316.13|318.53|316.13|0
1653889740000|2022-05-30 05:49:00|318.41|316.01|318.29|315.89|318.64|316.24|318.29|315.89|0
1653889750000|2022-05-30 05:49:10|318.17|315.77|317.94|315.54|318.17|315.77|317.94|315.54|0
1653889760000|2022-05-30 05:49:20|318.17|315.77|317.94|315.54|318.17|315.77|317.94|315.54|0
1653889770000|2022-05-30 05:49:30|317.7|315.3|317.47|315.07|317.7|315.3|317.47|315.07|0
1653889780000|2022-05-30 05:49:40|317.7|315.3|317.47|315.07|317.7|315.3|317.47|315.07|0
1653889790000|2022-05-30 05:49:50|317.23|314.83|317.23|314.83|317.23|314.83|317.12|314.72|0
1653889800000|2022-05-30 05:50:00|317.35|314.95|316.88|314.48|317.35|314.95|316.88|314.48|0
1653889810000|2022-05-30 05:50:10|316.76|314.36|317|314.6|317|314.6|316.76|314.36|0
1653889820000|2022-05-30 05:50:20|316.76|314.36|316.76|314.36|317|314.6|316.76|314.36|0
1653889830000|2022-05-30 05:50:30|316.53|314.13|316.76|314.36|316.76|314.36|316.53|314.13|0
1653889840000|2022-05-30 05:50:40|317|314.6|316.76|314.36|317|314.6|316.53|314.13|0
1653889850000|2022-05-30 05:50:50|317|314.6|316.76|314.36|317|314.6|316.76|314.36|0
1653889860000|2022-05-30 05:51:00|316.53|314.13|316.53|314.13|316.53|314.13|316.53|314.13|0
1653889870000|2022-05-30 05:51:10|316.76|314.36|316.76|314.36|316.76|314.36|316.76|314.36|0
1653889890000|2022-05-30 05:51:30|316.41|314.01|315.82|313.42|316.41|314.01|315.82|313.42|0
1653889900000|2022-05-30 05:51:40|316.06|313.66|316.29|313.89|316.29|313.89|316.06|313.66|0
1653889910000|2022-05-30 05:51:50|316.18|313.78|316.53|314.13|316.53|314.13|316.18|313.78|0
1653889920000|2022-05-30 05:52:00|316.29|313.89|316.76|314.36|316.76|314.36|316.29|313.89|0
1653889930000|2022-05-30 05:52:10|317.23|314.83|317.23|314.83|317.23|314.83|317.23|314.83|0
1653889940000|2022-05-30 05:52:20|317.47|315.07|318.17|315.77|318.17|315.77|317.47|315.07|0
1653889950000|2022-05-30 05:52:30|317.93|315.53|317.93|315.53|317.93|315.53|317.82|315.42|0
1653889960000|2022-05-30 05:52:40|317.82|315.42|318.4|316|318.53|316.13|317.82|315.42|0
1653889970000|2022-05-30 05:52:50|318.64|316.24|318.87|316.47|318.87|316.47|318.64|316.24|0
1653889980000|2022-05-30 05:53:00|319.11|316.71|318.64|316.24|319.11|316.71|318.64|316.24|0
1653889990000|2022-05-30 05:53:10|319.11|316.71|319.11|316.71|319.35|316.95|319.11|316.71|0
1653890000000|2022-05-30 05:53:20|319.23|316.83|319.11|316.71|319.23|316.83|319.11|316.71|0
1653890010000|2022-05-30 05:53:30|319|316.6|319.11|316.71|319.11|316.71|318.87|316.47|0
1653890020000|2022-05-30 05:53:40|319.34|316.94|319.34|316.94|319.58|317.18|319.34|316.94|0
1653890030000|2022-05-30 05:53:50|319.58|317.18|319.7|317.3|319.7|317.3|319.58|317.18|0
1653890040000|2022-05-30 05:54:00|319.34|316.94|319.58|317.18|319.58|317.18|319.34|316.94|0
1653890050000|2022-05-30 05:54:10|319.7|317.3|319.47|317.07|319.7|317.3|319.47|317.07|0
1653890060000|2022-05-30 05:54:20|319.58|317.18|319.34|316.94|319.58|317.18|319.34|316.94|0
1653890070000|2022-05-30 05:54:30|318.87|316.47|319.11|316.71|319.11|316.71|318.87|316.47|0
1653890080000|2022-05-30 05:54:40|319|316.6|319.11|316.71|319.11|316.71|319|316.6|0
1653890090000|2022-05-30 05:54:50|318.87|316.47|318.87|316.47|318.87|316.47|318.87|316.47|0
1653890100000|2022-05-30 05:55:00|318.76|316.36|318.64|316.24|318.76|316.36|318.64|316.24|0
1653890110000|2022-05-30 05:55:10|318.87|316.47|318.87|316.47|318.87|316.47|318.87|316.47|0
1653890120000|2022-05-30 05:55:20|319.11|316.71|318.64|316.24|319.11|316.71|318.64|316.24|0
1653890130000|2022-05-30 05:55:30|318.76|316.36|319|316.6|319|316.6|318.64|316.24|0
1653890140000|2022-05-30 05:55:40|318.87|316.47|318.64|316.24|318.87|316.47|318.64|316.24|0
1653890150000|2022-05-30 05:55:50|318.4|316|317.7|315.3|318.4|316|317.7|315.3|0
1653890160000|2022-05-30 05:56:00|317.46|315.06|317.23|314.83|317.46|315.06|317.23|314.83|0
1653890170000|2022-05-30 05:56:10|317.35|314.95|317.46|315.06|317.46|315.06|317.35|314.95|0
1653890180000|2022-05-30 05:56:20|317.35|314.95|317.93|315.53|317.93|315.53|317.35|314.95|0
1653890190000|2022-05-30 05:56:30|317.7|315.3|317.46|315.06|317.82|315.42|317.46|315.06|0
1653890200000|2022-05-30 05:56:40|317.7|315.3|317.7|315.3|317.7|315.3|317.7|315.3|0
1653890210000|2022-05-30 05:56:50|317.82|315.42|317.82|315.42|317.82|315.42|317.82|315.42|0
1653890220000|2022-05-30 05:57:00|317.7|315.3|317.7|315.3|317.82|315.42|317.7|315.3|0
1653890230000|2022-05-30 05:57:10|317.82|315.42|317.7|315.3|317.82|315.42|317.7|315.3|0
1653890240000|2022-05-30 05:57:20|317.46|315.06|317.46|315.06|317.46|315.06|317.46|315.06|0
1653890250000|2022-05-30 05:57:30|317.23|314.83|317.23|314.83|317.46|315.06|317.23|314.83|0
1653890260000|2022-05-30 05:57:40|317.46|315.06|317.7|315.3|317.7|315.3|317.46|315.06|0
1653890270000|2022-05-30 05:57:50|317.46|315.06|317.46|315.06|317.46|315.06|317.35|314.95|0
1653890280000|2022-05-30 05:58:00|317.35|314.95|317.23|314.83|317.35|314.95|317.23|314.83|0
1653890290000|2022-05-30 05:58:10|317.35|314.95|317.23|314.83|317.35|314.95|317.23|314.83|0
1653890300000|2022-05-30 05:58:20|317.35|314.95|317.7|315.3|317.7|315.3|317.35|314.95|0
1653890320000|2022-05-30 05:58:40|317.93|315.53|317.93|315.53|317.93|315.53|317.93|315.53|0
1653890330000|2022-05-30 05:58:50|317.46|315.06|317.46|315.06|317.46|315.06|317.46|315.06|0
1653890340000|2022-05-30 05:59:00|317.23|314.83|317.46|315.06|317.58|315.18|317.23|314.83|0
1653890350000|2022-05-30 05:59:10|317.58|315.18|317.46|315.06|317.58|315.18|317.46|315.06|0
1653890360000|2022-05-30 05:59:20|317.23|314.83|316.76|314.36|317.23|314.83|316.76|314.36|0
1653890370000|2022-05-30 05:59:30|316.05|313.65|316.18|313.78|316.29|313.89|316.05|313.65|0
1653890380000|2022-05-30 05:59:40|316.05|313.65|316.18|313.78|316.18|313.78|316.05|313.65|0
1653890390000|2022-05-30 05:59:50|316.29|313.89|315.82|313.42|316.29|313.89|315.82|313.42|0
1653890400000|2022-05-30 06:00:00|315.94|313.54|317.93|315.53|317.93|315.53|315.94|313.54|0
1653890410000|2022-05-30 06:00:10|317.58|315.18|317.23|314.83|317.58|315.18|317.23|314.83|0
1653890420000|2022-05-30 06:00:20|317.46|315.06|317.23|314.83|317.46|315.06|317.23|314.83|0
1653890430000|2022-05-30 06:00:30|316.99|314.59|316.29|313.89|316.99|314.59|316.29|313.89|0
1653890440000|2022-05-30 06:00:40|316.52|314.12|316.76|314.36|316.76|314.36|316.52|314.12|0
1653890450000|2022-05-30 06:00:50|317.23|314.83|316.76|314.36|317.23|314.83|316.76|314.36|0
1653890460000|2022-05-30 06:01:00|316.88|314.48|316.99|314.59|317.23|314.83|316.88|314.48|0
1653890470000|2022-05-30 06:01:10|316.88|314.48|316.99|314.59|317.23|314.83|316.88|314.48|0
1653890480000|2022-05-30 06:01:20|317.23|314.83|317.11|314.71|317.23|314.83|317.11|314.71|0
1653890490000|2022-05-30 06:01:30|317.46|315.06|317.58|315.18|317.58|315.18|317.46|315.06|0
1653890500000|2022-05-30 06:01:40|317.7|315.3|317.93|315.53|317.93|315.53|317.7|315.3|0
1653890510000|2022-05-30 06:01:50|317.7|315.3|318.17|315.77|318.17|315.77|317.7|315.3|0
1653890520000|2022-05-30 06:02:00|318.05|315.65|317.93|315.53|318.05|315.65|317.93|315.53|0
1653890530000|2022-05-30 06:02:10|318.17|315.77|318.4|316|318.4|316|318.17|315.77|0
1653890540000|2022-05-30 06:02:20|318.64|316.24|318.64|316.24|318.64|316.24|318.64|316.24|0
1653890550000|2022-05-30 06:02:30|318.4|316|318.64|316.24|318.76|316.36|318.4|316|0
1653890560000|2022-05-30 06:02:40|318.52|316.12|318.87|316.47|318.87|316.47|318.52|316.12|0
1653890570000|2022-05-30 06:02:50|318.64|316.24|318.64|316.24|318.64|316.24|318.4|316|0
1653890580000|2022-05-30 06:03:00|318.4|316|318.52|316.12|318.52|316.12|318.4|316|0
1653890590000|2022-05-30 06:03:10|318.4|316|318.4|316|318.64|316.24|318.4|316|0
1653890600000|2022-05-30 06:03:20|318.29|315.89|317.7|315.3|318.29|315.89|317.7|315.3|0
1653890610000|2022-05-30 06:03:30|317.93|315.53|317.46|315.06|317.93|315.53|317.46|315.06|0
1653890620000|2022-05-30 06:03:40|317.7|315.3|317.58|315.18|317.7|315.3|317.58|315.18|0
1653890630000|2022-05-30 06:03:50|317.7|315.3|317.46|315.06|317.7|315.3|317.35|314.95|0
1653890640000|2022-05-30 06:04:00|317.35|314.95|317.23|314.83|317.46|315.06|317.23|314.83|0
1653890650000|2022-05-30 06:04:10|316.99|314.59|316.52|314.12|316.99|314.59|316.52|314.12|0
1653890660000|2022-05-30 06:04:20|316.76|314.36|316.29|313.89|316.76|314.36|316.29|313.89|0
1653890670000|2022-05-30 06:04:30|316.41|314.01|316.76|314.36|316.76|314.36|316.29|313.89|0
1653890680000|2022-05-30 06:04:40|316.99|314.59|317.35|314.95|317.35|314.95|316.99|314.59|0
1653890690000|2022-05-30 06:04:50|317.46|315.06|317.46|315.06|317.46|315.06|317.46|315.06|0
1653890700000|2022-05-30 06:05:00|317.35|314.95|317.58|315.18|317.58|315.18|317.22|314.82|0
1653890710000|2022-05-30 06:05:10|317.82|315.42|317.82|315.42|317.82|315.42|317.69|315.29|0
1653890720000|2022-05-30 06:05:20|317.93|315.53|317.93|315.53|318.16|315.76|317.93|315.53|0
1653890730000|2022-05-30 06:05:30|318.16|315.76|318.4|316|318.4|316|318.16|315.76|0
1653890740000|2022-05-30 06:05:40|318.63|316.23|318.4|316|318.63|316.23|318.29|315.89|0
1653890750000|2022-05-30 06:05:50|318.16|315.76|318.16|315.76|318.29|315.89|318.16|315.76|0
1653890760000|2022-05-30 06:06:00|318.05|315.65|318.52|316.12|318.52|316.12|318.05|315.65|0
1653890770000|2022-05-30 06:06:10|318.63|316.23|318.63|316.23|319.1|316.7|318.63|316.23|0
1653890780000|2022-05-30 06:06:20|318.87|316.47|318.87|316.47|318.87|316.47|318.87|316.47|0
1653890790000|2022-05-30 06:06:30|318.63|316.23|318.63|316.23|318.76|316.36|318.63|316.23|0
1653890800000|2022-05-30 06:06:40|318.16|315.76|318.52|316.12|318.52|316.12|318.16|315.76|0
1653890810000|2022-05-30 06:06:50|318.87|316.47|318.87|316.47|319.1|316.7|318.87|316.47|0
1653890830000|2022-05-30 06:07:10|318.63|316.23|318.63|316.23|318.63|316.23|318.52|316.12|0
1653890840000|2022-05-30 06:07:20|318.87|316.47|318.87|316.47|318.87|316.47|318.87|316.47|0
1653890850000|2022-05-30 06:07:30|318.63|316.23|318.16|315.76|318.63|316.23|318.16|315.76|0
1653890860000|2022-05-30 06:07:40|318.4|316|318.4|316|318.4|316|318.4|316|0
1653890870000|2022-05-30 06:07:50|318.52|316.12|318.4|316|318.52|316.12|318.4|316|0
1653890880000|2022-05-30 06:08:00|318.16|315.76|318.16|315.76|318.16|315.76|318.16|315.76|0
1653890900000|2022-05-30 06:08:20|317.69|315.29|317.69|315.29|317.69|315.29|317.69|315.29|0
1653890910000|2022-05-30 06:08:30|317.58|315.18|317.69|315.29|317.93|315.53|317.58|315.18|0
1653890920000|2022-05-30 06:08:40|317.46|315.06|317.22|314.82|317.46|315.06|317.22|314.82|0
1653890930000|2022-05-30 06:08:50|317.35|314.95|317.35|314.95|317.35|314.95|317.22|314.82|0
1653890940000|2022-05-30 06:09:00|317.22|314.82|317.46|315.06|317.46|315.06|317.22|314.82|0
1653890960000|2022-05-30 06:09:20|317.22|314.82|317.22|314.82|317.22|314.82|317.22|314.82|0
1653890970000|2022-05-30 06:09:30|316.75|314.35|316.64|314.24|316.75|314.35|316.52|314.12|0
1653890980000|2022-05-30 06:09:40|316.52|314.12|316.75|314.35|316.75|314.35|316.28|313.88|0
1653890990000|2022-05-30 06:09:50|316.88|314.48|316.52|314.12|316.88|314.48|316.52|314.12|0
1653891000000|2022-05-30 06:10:00|316.28|313.88|316.75|314.35|316.75|314.35|316.28|313.88|0
1653891010000|2022-05-30 06:10:10|316.64|314.24|316.75|314.35|316.87|314.47|316.52|314.12|0
1653891020000|2022-05-30 06:10:20|316.87|314.47|316.99|314.59|316.99|314.59|316.87|314.47|0
1653891030000|2022-05-30 06:10:30|316.87|314.47|316.87|314.47|316.87|314.47|316.87|314.47|0
1653891040000|2022-05-30 06:10:40|316.75|314.35|316.52|314.12|316.75|314.35|316.52|314.12|0
1653891060000|2022-05-30 06:11:00|316.41|314.01|316.75|314.35|316.75|314.35|316.41|314.01|0
1653891070000|2022-05-30 06:11:10|316.52|314.12|316.99|314.59|316.99|314.59|316.52|314.12|0
1653891080000|2022-05-30 06:11:20|316.75|314.35|316.4|314|316.75|314.35|316.4|314|0
1653891090000|2022-05-30 06:11:30|316.28|313.88|316.17|313.77|316.28|313.88|316.05|313.65|0
1653891100000|2022-05-30 06:11:40|316.28|313.88|315.81|313.41|316.28|313.88|315.81|313.41|0
1653891110000|2022-05-30 06:11:50|315.7|313.3|315.34|312.94|315.81|313.41|315.34|312.94|0
1653891120000|2022-05-30 06:12:00|314.64|312.24|315.34|312.94|315.34|312.94|314.64|312.24|0
1653891130000|2022-05-30 06:12:10|315.81|313.41|316.28|313.88|316.28|313.88|315.58|313.18|0
1653891140000|2022-05-30 06:12:20|316.17|313.77|316.17|313.77|316.17|313.77|316.17|313.77|0
1653891150000|2022-05-30 06:12:30|315.81|313.41|316.05|313.65|316.05|313.65|315.7|313.3|0
1653891160000|2022-05-30 06:12:40|316.28|313.88|315.34|312.94|316.28|313.88|315.34|312.94|0
1653891170000|2022-05-30 06:12:50|315.47|313.07|315.58|313.18|315.58|313.18|315.34|312.94|0
1653891180000|2022-05-30 06:13:00|315.34|312.94|314.87|312.47|315.34|312.94|314.87|312.47|0
1653891190000|2022-05-30 06:13:10|315.11|312.71|315.11|312.71|315.11|312.71|315.11|312.71|0
1653891200000|2022-05-30 06:13:20|314.87|312.47|314.87|312.47|314.87|312.47|314.87|312.47|0
1653891210000|2022-05-30 06:13:30|314.76|312.36|315.11|312.71|315.11|312.71|314.76|312.36|0
1653891220000|2022-05-30 06:13:40|315|312.6|314.87|312.47|315|312.6|314.87|312.47|0
1653891240000|2022-05-30 06:14:00|314.64|312.24|314.87|312.47|314.87|312.47|314.64|312.24|0
1653891260000|2022-05-30 06:14:20|315|312.6|314.87|312.47|315.11|312.71|314.87|312.47|0
1653891280000|2022-05-30 06:14:40|314.64|312.24|314.53|312.13|314.64|312.24|314.53|312.13|0
1653891290000|2022-05-30 06:14:50|314.41|312.01|314.17|311.77|314.53|312.13|314.17|311.77|0
1653891300000|2022-05-30 06:15:00|313.7|311.3|314.4|312|314.41|312.01|313.7|311.3|0
1653891310000|2022-05-30 06:15:10|314.64|312.24|314.4|312|314.64|312.24|314.4|312|0
1653891320000|2022-05-30 06:15:20|314.64|312.24|314.4|312|314.64|312.24|314.29|311.89|0
1653891330000|2022-05-30 06:15:30|314.64|312.24|314.64|312.24|314.64|312.24|314.64|312.24|0
1653891340000|2022-05-30 06:15:40|314.87|312.47|314.87|312.47|314.87|312.47|314.87|312.47|0
1653891350000|2022-05-30 06:15:50|314.64|312.24|314.87|312.47|314.87|312.47|314.64|312.24|0
1653891360000|2022-05-30 06:16:00|314.64|312.24|315.11|312.71|315.11|312.71|314.64|312.24|0
1653891370000|2022-05-30 06:16:10|314.87|312.47|315.11|312.71|315.11|312.71|314.87|312.47|0
1653891380000|2022-05-30 06:16:20|315.34|312.94|315.11|312.71|315.34|312.94|315.11|312.71|0
1653891390000|2022-05-30 06:16:30|314.87|312.47|315.23|312.83|315.23|312.83|314.87|312.47|0
1653891400000|2022-05-30 06:16:40|315.34|312.94|315.23|312.83|315.34|312.94|315.23|312.83|0
1653891410000|2022-05-30 06:16:50|315.11|312.71|315.11|312.71|315.11|312.71|315.11|312.71|0
1653891420000|2022-05-30 06:17:00|314.87|312.47|314.99|312.59|315.11|312.71|314.87|312.47|0
1653891430000|2022-05-30 06:17:10|315.11|312.71|314.87|312.47|315.11|312.71|314.87|312.47|0
1653891440000|2022-05-30 06:17:20|314.4|312|314.4|312|314.4|312|314.4|312|0
1653891450000|2022-05-30 06:17:30|314.53|312.13|314.64|312.24|314.64|312.24|314.53|312.13|0
1653891480000|2022-05-30 06:18:00|314.53|312.13|314.4|312|314.53|312.13|314.4|312|0
1653891490000|2022-05-30 06:18:10|314.64|312.24|314.64|312.24|314.64|312.24|314.64|312.24|0
1653891500000|2022-05-30 06:18:20|314.76|312.36|315.11|312.71|315.11|312.71|314.76|312.36|0
1653891510000|2022-05-30 06:18:30|314.87|312.47|315.11|312.71|315.11|312.71|314.87|312.47|0
1653891520000|2022-05-30 06:18:40|314.99|312.59|314.4|312|314.99|312.59|314.4|312|0
1653891530000|2022-05-30 06:18:50|314.64|312.24|314.4|312|314.64|312.24|314.4|312|0
1653891540000|2022-05-30 06:19:00|314.64|312.24|314.64|312.24|314.64|312.24|314.53|312.13|0
1653891550000|2022-05-30 06:19:10|314.87|312.47|314.4|312|314.87|312.47|314.4|312|0
1653891560000|2022-05-30 06:19:20|314.17|311.77|314.17|311.77|314.17|311.77|314.17|311.77|0
1653891570000|2022-05-30 06:19:30|313.93|311.53|313.23|310.83|313.93|311.53|313.23|310.83|0
1653891580000|2022-05-30 06:19:40|313.35|310.95|313.35|310.95|313.47|311.07|313.35|310.95|0
1653891590000|2022-05-30 06:19:50|313|310.6|313.23|310.83|313.23|310.83|313|310.6|0
1653891600000|2022-05-30 06:20:00|313.12|310.72|312.76|310.36|313.23|310.83|312.76|310.36|0
1653891610000|2022-05-30 06:20:10|312.65|310.25|313.47|311.07|313.47|311.07|312.65|310.25|0
1653891620000|2022-05-30 06:20:20|313.23|310.83|313.23|310.83|313.23|310.83|313.23|310.83|0
1653891630000|2022-05-30 06:20:30|313.12|310.72|313.47|311.07|313.47|311.07|313.12|310.72|0
1653891640000|2022-05-30 06:20:40|313.35|310.95|313.35|310.95|313.35|310.95|313.23|310.83|0
1653891650000|2022-05-30 06:20:50|313.23|310.83|312.88|310.48|313.23|310.83|312.88|310.48|0
1653891660000|2022-05-30 06:21:00|312.53|310.13|312.65|310.25|312.65|310.25|312.53|310.13|0
1653891670000|2022-05-30 06:21:10|312.53|310.13|312.65|310.25|312.65|310.25|312.53|310.13|0
1653891680000|2022-05-30 06:21:20|312.53|310.13|312.53|310.13|312.53|310.13|312.53|310.13|0
1653891690000|2022-05-30 06:21:30|312.65|310.25|312.76|310.36|312.76|310.36|312.65|310.25|0
1653891700000|2022-05-30 06:21:40|312.88|310.48|313|310.6|313.12|310.72|312.88|310.48|0
1653891710000|2022-05-30 06:21:50|313.12|310.72|313.23|310.83|313.23|310.83|313|310.6|0
1653891720000|2022-05-30 06:22:00|313.46|311.06|313.23|310.83|313.46|311.06|313.23|310.83|0
1653891730000|2022-05-30 06:22:10|313.46|311.06|313.7|311.3|313.7|311.3|313.46|311.06|0
1653891740000|2022-05-30 06:22:20|313.46|311.06|313.46|311.06|313.7|311.3|313.46|311.06|0
1653891750000|2022-05-30 06:22:30|313.59|311.19|313.93|311.53|313.93|311.53|313.59|311.19|0
1653891760000|2022-05-30 06:22:40|314.06|311.66|313.93|311.53|314.06|311.66|313.93|311.53|0
1653891770000|2022-05-30 06:22:50|314.06|311.66|314.17|311.77|314.17|311.77|314.06|311.66|0
1653891780000|2022-05-30 06:23:00|314.06|311.66|314.29|311.89|314.29|311.89|314.06|311.66|0
1653891790000|2022-05-30 06:23:10|314.17|311.77|314.17|311.77|314.17|311.77|314.17|311.77|0
1653891800000|2022-05-30 06:23:20|314.29|311.89|314.29|311.89|314.29|311.89|314.29|311.89|0
1653891810000|2022-05-30 06:23:30|313.93|311.53|313.7|311.3|313.93|311.53|313.7|311.3|0
1653891820000|2022-05-30 06:23:40|313.82|311.42|313.7|311.3|313.82|311.42|313.7|311.3|0
1653891830000|2022-05-30 06:23:50|313.93|311.53|313.7|311.3|313.93|311.53|313.7|311.3|0
1653891840000|2022-05-30 06:24:00|313.35|310.95|312.76|310.36|313.35|310.95|312.76|310.36|0
1653891850000|2022-05-30 06:24:10|312.3|309.9|312.53|310.13|312.53|310.13|312.3|309.9|0
1653891860000|2022-05-30 06:24:20|312.3|309.9|312.3|309.9|312.3|309.9|312.3|309.9|0
1653891870000|2022-05-30 06:24:30|312.06|309.66|311.83|309.43|312.06|309.66|311.83|309.43|0
1653891880000|2022-05-30 06:24:40|311.72|309.32|311.72|309.32|311.72|309.32|311.6|309.2|0
1653891890000|2022-05-30 06:24:50|311.83|309.43|311.83|309.43|311.83|309.43|311.83|309.43|0
1653891900000|2022-05-30 06:25:00|311.72|309.32|311.83|309.43|311.83|309.43|311.6|309.2|0
1653891920000|2022-05-30 06:25:20|312.06|309.66|312.53|310.13|312.53|310.13|312.06|309.66|0
1653891930000|2022-05-30 06:25:30|312.18|309.78|312.3|309.9|312.3|309.9|312.18|309.78|0
1653891950000|2022-05-30 06:25:50|312.06|309.66|312.3|309.9|312.3|309.9|312.06|309.66|0
1653891960000|2022-05-30 06:26:00|312.06|309.66|312.3|309.9|312.3|309.9|312.06|309.66|0
1653891970000|2022-05-30 06:26:10|312.53|310.13|312.53|310.13|312.53|310.13|312.53|310.13|0
1653891980000|2022-05-30 06:26:20|312.42|310.02|312.53|310.13|312.53|310.13|312.42|310.02|0
1653891990000|2022-05-30 06:26:30|312.42|310.02|312.76|310.36|312.76|310.36|312.42|310.02|0
1653892000000|2022-05-30 06:26:40|313|310.6|312.76|310.36|313|310.6|312.76|310.36|0
1653892010000|2022-05-30 06:26:50|313|310.6|312.88|310.48|313|310.6|312.88|310.48|0
1653892020000|2022-05-30 06:27:00|312.65|310.25|312.76|310.36|312.76|310.36|312.65|310.25|0
1653892030000|2022-05-30 06:27:10|312.65|310.25|312.76|310.36|312.76|310.36|312.65|310.25|0
1653892040000|2022-05-30 06:27:20|312.65|310.25|312.76|310.36|312.76|310.36|312.65|310.25|0
1653892050000|2022-05-30 06:27:30|312.65|310.25|312.76|310.36|312.76|310.36|312.65|310.25|0
1653892060000|2022-05-30 06:27:40|312.65|310.25|312.76|310.36|312.76|310.36|312.65|310.25|0
1653892080000|2022-05-30 06:28:00|312.65|310.25|312.53|310.13|312.65|310.25|312.53|310.13|0
1653892090000|2022-05-30 06:28:10|312.76|310.36|312.65|310.25|312.76|310.36|312.65|310.25|0
1653892100000|2022-05-30 06:28:20|312.76|310.36|312.88|310.48|312.88|310.48|312.65|310.25|0
1653892110000|2022-05-30 06:28:30|312.76|310.36|312.65|310.25|312.76|310.36|312.65|310.25|0
1653892120000|2022-05-30 06:28:40|312.76|310.36|313.12|310.72|313.23|310.83|312.76|310.36|0
1653956500000|2022-05-31 00:21:40|332.29|330.29|332.41|330.41|332.41|330.41|332.29|330.29|0
1653956510000|2022-05-31 00:21:50|332.29|330.29|334.42|332.42|334.42|332.42|332.29|330.29|0
1653956520000|2022-05-31 00:22:00|334.19|332.19|334.55|332.55|334.55|332.55|333.95|331.95|0
1653956530000|2022-05-31 00:22:10|334.42|332.42|334.42|332.42|334.42|332.42|334.19|332.19|0
1653956540000|2022-05-31 00:22:20|334.19|332.19|333.95|331.95|334.19|332.19|333.95|331.95|0
1653956550000|2022-05-31 00:22:30|334.07|332.07|333.95|331.95|334.31|332.31|333.95|331.95|0
1653956560000|2022-05-31 00:22:40|334.19|332.19|334.31|332.31|334.31|332.31|334.19|332.19|0
1653956570000|2022-05-31 00:22:50|334.19|332.19|334.19|332.19|334.19|332.19|334.07|332.07|0
1653956580000|2022-05-31 00:23:00|334.07|332.07|333.71|331.71|334.07|332.07|333.71|331.71|0
1653956590000|2022-05-31 00:23:10|333.95|331.95|334.66|332.66|334.66|332.66|333.95|331.95|0
1653956600000|2022-05-31 00:23:20|334.9|332.9|334.9|332.9|334.9|332.9|334.78|332.78|0
1653956610000|2022-05-31 00:23:30|334.66|332.66|334.9|332.9|334.9|332.9|334.66|332.66|0
1653956620000|2022-05-31 00:23:40|334.78|332.78|334.9|332.9|334.9|332.9|334.78|332.78|0
1653956630000|2022-05-31 00:23:50|334.78|332.78|334.78|332.78|334.78|332.78|334.66|332.66|0
1653956640000|2022-05-31 00:24:00|334.9|332.9|335.13|333.13|335.13|333.13|334.9|332.9|0
1653956650000|2022-05-31 00:24:10|335.37|333.37|335.13|333.13|335.37|333.37|335.13|333.13|0
1653956660000|2022-05-31 00:24:20|334.9|332.9|334.66|332.66|334.9|332.9|334.66|332.66|0
1653956690000|2022-05-31 00:24:50|334.9|332.9|334.42|332.42|334.9|332.9|334.42|332.42|0
1653956700000|2022-05-31 00:25:00|334.19|332.19|334.9|332.9|334.9|332.9|334.19|332.19|0
1653956710000|2022-05-31 00:25:10|334.78|332.78|334.42|332.42|334.78|332.78|334.42|332.42|0
1653956720000|2022-05-31 00:25:20|335.37|333.37|335.13|333.13|335.37|333.37|335.13|333.13|0
1653956730000|2022-05-31 00:25:30|335.26|333.26|336.08|334.08|336.08|334.08|335.26|333.26|0
1653956740000|2022-05-31 00:25:40|336.32|334.32|335.61|333.61|336.32|334.32|335.61|333.61|0
1653956750000|2022-05-31 00:25:50|335.85|333.85|335.61|333.61|335.85|333.85|335.61|333.61|0
1653956760000|2022-05-31 00:26:00|335.37|333.37|335.61|333.61|335.61|333.61|335.37|333.37|0
1653956770000|2022-05-31 00:26:10|335.49|333.49|335.37|333.37|335.49|333.49|335.37|333.37|0
1653956780000|2022-05-31 00:26:20|335.61|333.61|335.61|333.61|335.61|333.61|335.61|333.61|0
1653956790000|2022-05-31 00:26:30|335.85|333.85|335.73|333.73|335.85|333.85|335.73|333.73|0
1653956800000|2022-05-31 00:26:40|335.85|333.85|335.61|333.61|335.85|333.85|335.61|333.61|0
1653956810000|2022-05-31 00:26:50|335.37|333.37|335.85|333.85|335.85|333.85|335.37|333.37|0
1653956820000|2022-05-31 00:27:00|336.08|334.08|336.32|334.32|336.32|334.32|336.08|334.08|0
1653956830000|2022-05-31 00:27:10|336.08|334.08|336.44|334.44|336.44|334.44|336.08|334.08|0
1653956840000|2022-05-31 00:27:20|336.32|334.32|336.08|334.08|336.32|334.32|336.08|334.08|0
1653956850000|2022-05-31 00:27:30|336.32|334.32|336.32|334.32|336.32|334.32|336.32|334.32|0
1653956870000|2022-05-31 00:27:50|336.08|334.08|336.32|334.32|336.32|334.32|336.08|334.08|0
1653956880000|2022-05-31 00:28:00|336.56|334.56|336.21|334.21|336.56|334.56|336.21|334.21|0
1653956890000|2022-05-31 00:28:10|336.08|334.08|336.79|334.79|336.79|334.79|336.08|334.08|0
1653956900000|2022-05-31 00:28:20|337.27|335.27|336.56|334.56|337.27|335.27|336.56|334.56|0
1653956910000|2022-05-31 00:28:30|336.32|334.32|336.68|334.68|336.68|334.68|336.21|334.21|0
1653956920000|2022-05-31 00:28:40|336.79|334.79|336.32|334.32|336.79|334.79|336.32|334.32|0
1653956930000|2022-05-31 00:28:50|336.68|334.68|336.56|334.56|336.68|334.68|336.56|334.56|0
1653956940000|2022-05-31 00:29:00|336.32|334.32|336.32|334.32|336.32|334.32|336.32|334.32|0
1653956950000|2022-05-31 00:29:10|336.68|334.68|337.27|335.27|337.27|335.27|336.56|334.56|0
1653956960000|2022-05-31 00:29:20|336.79|334.79|336.56|334.56|336.79|334.79|336.56|334.56|0
1653956970000|2022-05-31 00:29:30|336.32|334.32|336.56|334.56|336.79|334.79|336.32|334.32|0
1653956980000|2022-05-31 00:29:40|336.79|334.79|337.63|335.63|337.63|335.63|336.79|334.79|0
1653956990000|2022-05-31 00:29:50|337.27|335.27|337.03|335.03|337.27|335.27|336.79|334.79|0
1653957000000|2022-05-31 00:30:00|337.39|335.39|337.27|335.27|337.39|335.39|337.27|335.27|0
1653957010000|2022-05-31 00:30:10|337.15|335.15|337.27|335.27|337.27|335.27|337.03|335.03|0
1653957020000|2022-05-31 00:30:20|337.39|335.39|337.51|335.51|337.51|335.51|337.39|335.39|0
1653957030000|2022-05-31 00:30:30|337.98|335.98|337.98|335.98|338.22|336.22|337.98|335.98|0
1653957040000|2022-05-31 00:30:40|338.22|336.22|338.22|336.22|338.22|336.22|337.98|335.98|0
1653957060000|2022-05-31 00:31:00|338.46|336.46|338.69|336.69|339.06|337.06|338.46|336.46|0
1653957070000|2022-05-31 00:31:10|339.88|337.88|339.41|337.41|339.88|337.88|339.17|337.17|0
1653957080000|2022-05-31 00:31:20|339.65|337.65|340.12|338.12|340.12|338.12|339.65|337.65|0
1653957090000|2022-05-31 00:31:30|339.88|337.88|340.12|338.12|340.36|338.36|339.88|337.88|0
1653957100000|2022-05-31 00:31:40|339.65|337.65|339.88|337.88|339.88|337.88|339.65|337.65|0
1653957110000|2022-05-31 00:31:50|339.77|337.77|340.72|338.72|340.72|338.72|339.65|337.65|0
1653957120000|2022-05-31 00:32:00|340.84|338.84|342.03|340.03|342.03|340.03|340.84|338.84|0
1653957130000|2022-05-31 00:32:10|341.07|339.07|340.6|338.6|341.07|339.07|340.48|338.48|0
1653957140000|2022-05-31 00:32:20|340.84|338.84|341.07|339.07|341.2|339.2|340.84|338.84|0
1653957150000|2022-05-31 00:32:30|341.2|339.2|341.2|339.2|341.31|339.31|341.2|339.2|0
1653957160000|2022-05-31 00:32:40|341.07|339.07|341.44|339.44|341.44|339.44|341.07|339.07|0
1653957170000|2022-05-31 00:32:50|341.07|339.07|341.79|339.79|341.79|339.79|341.07|339.07|0
1653957180000|2022-05-31 00:33:00|342.03|340.03|342.15|340.15|342.39|340.39|342.03|340.03|0
1653957190000|2022-05-31 00:33:10|342.26|340.26|342.74|340.74|342.74|340.74|342.26|340.26|0
1653957200000|2022-05-31 00:33:20|342.63|340.63|341.79|339.79|342.86|340.86|341.79|339.79|0
1653957210000|2022-05-31 00:33:30|341.55|339.55|341.55|339.55|341.79|339.79|341.55|339.55|0
1653969820000|2022-05-31 04:03:40|340.24|337.84|340.24|337.84|340.24|337.84|340.24|337.84|0
1653969830000|2022-05-31 04:03:50|340.48|338.08|340.48|338.08|340.48|338.08|340.48|338.08|0
1653969870000|2022-05-31 04:04:30|340.6|338.2|340.72|338.32|340.72|338.32|340.6|338.2|0
1653969880000|2022-05-31 04:04:40|340.6|338.2|340.6|338.2|340.6|338.2|340.6|338.2|0
1653969890000|2022-05-31 04:04:50|340.48|338.08|340.24|337.84|340.48|338.08|340.24|337.84|0
1653969900000|2022-05-31 04:05:00|340.37|337.97|340.24|337.84|340.37|337.97|340.24|337.84|0
1653969920000|2022-05-31 04:05:20|340.13|337.73|340.13|337.73|340.13|337.73|340.13|337.73|0
1653969930000|2022-05-31 04:05:30|340.24|337.84|340.13|337.73|340.24|337.84|340.13|337.73|0
1653969940000|2022-05-31 04:05:40|340|337.6|340|337.6|340|337.6|340|337.6|0
1653969950000|2022-05-31 04:05:50|339.89|337.49|339.89|337.49|339.89|337.49|339.89|337.49|0
1653969960000|2022-05-31 04:06:00|339.76|337.36|339.29|336.89|339.76|337.36|339.29|336.89|0
1653969970000|2022-05-31 04:06:10|338.81|336.41|338.81|336.41|338.81|336.41|338.57|336.17|0
1653969980000|2022-05-31 04:06:20|338.57|336.17|338.7|336.3|338.81|336.41|338.57|336.17|0
1653969990000|2022-05-31 04:06:30|338.81|336.41|338.57|336.17|338.81|336.41|338.57|336.17|0
1653970000000|2022-05-31 04:06:40|338.46|336.06|338.34|335.94|338.57|336.17|338.34|335.94|0
1653970010000|2022-05-31 04:06:50|338.1|335.7|337.86|335.46|338.1|335.7|337.86|335.46|0
1653970020000|2022-05-31 04:07:00|337.75|335.35|338.46|336.06|338.46|336.06|337.75|335.35|0
1653970030000|2022-05-31 04:07:10|338.57|336.17|338.46|336.06|338.57|336.17|338.46|336.06|0
1653970040000|2022-05-31 04:07:20|338.34|335.94|338.57|336.17|338.57|336.17|338.34|335.94|0
1653970060000|2022-05-31 04:07:40|338.46|336.06|338.81|336.41|338.81|336.41|338.46|336.06|0
1653970070000|2022-05-31 04:07:50|338.57|336.17|338.57|336.17|338.57|336.17|338.57|336.17|0
1653970080000|2022-05-31 04:08:00|338.7|336.3|338.7|336.3|338.7|336.3|338.7|336.3|0
1653970090000|2022-05-31 04:08:10|338.81|336.41|338.81|336.41|338.81|336.41|338.81|336.41|0
1653970100000|2022-05-31 04:08:20|339.05|336.65|339.29|336.89|339.29|336.89|339.05|336.65|0
1653970110000|2022-05-31 04:08:30|339.05|336.65|339.05|336.65|339.05|336.65|339.05|336.65|0
1653970130000|2022-05-31 04:08:50|339.29|336.89|339.29|336.89|339.29|336.89|339.29|336.89|0
1653970140000|2022-05-31 04:09:00|339.17|336.77|339.29|336.89|339.29|336.89|339.17|336.77|0
1653970150000|2022-05-31 04:09:10|339.53|337.13|339.41|337.01|339.53|337.13|339.41|337.01|0
1653970160000|2022-05-31 04:09:20|339.53|337.13|339.53|337.13|339.53|337.13|339.53|337.13|0
1653970170000|2022-05-31 04:09:30|339.29|336.89|339.41|337.01|339.41|337.01|339.29|336.89|0
1653970180000|2022-05-31 04:09:40|338.81|336.41|338.81|336.41|338.94|336.54|338.81|336.41|0
1653970200000|2022-05-31 04:10:00|338.57|336.17|338.81|336.41|338.81|336.41|338.57|336.17|0
1653970210000|2022-05-31 04:10:10|338.93|336.53|338.81|336.41|338.93|336.53|338.81|336.41|0
1653970220000|2022-05-31 04:10:20|338.93|336.53|338.81|336.41|338.93|336.53|338.81|336.41|0
1653970250000|2022-05-31 04:10:50|338.7|336.3|338.7|336.3|338.81|336.41|338.7|336.3|0
1653970260000|2022-05-31 04:11:00|338.81|336.41|339.05|336.65|339.05|336.65|338.81|336.41|0
1653970280000|2022-05-31 04:11:20|339.17|336.77|339.05|336.65|339.17|336.77|338.93|336.53|0
1653970290000|2022-05-31 04:11:30|339.29|336.89|339.52|337.12|339.52|337.12|339.29|336.89|0
1653970300000|2022-05-31 04:11:40|339.41|337.01|339.41|337.01|339.41|337.01|339.41|337.01|0
1653970310000|2022-05-31 04:11:50|339.52|337.12|339.52|337.12|339.52|337.12|339.52|337.12|0
1653970330000|2022-05-31 04:12:10|339.76|337.36|339.76|337.36|339.76|337.36|339.65|337.25|0
1653970340000|2022-05-31 04:12:20|339.65|337.25|339.52|337.12|339.65|337.25|339.52|337.12|0
1653970350000|2022-05-31 04:12:30|339.65|337.25|339.65|337.25|339.65|337.25|339.65|337.25|0
1653970360000|2022-05-31 04:12:40|339.76|337.36|339.76|337.36|339.76|337.36|339.76|337.36|0
1653970370000|2022-05-31 04:12:50|339.52|337.12|339.65|337.25|339.65|337.25|339.52|337.12|0
1653970380000|2022-05-31 04:13:00|339.52|337.12|339.41|337.01|339.52|337.12|339.41|337.01|0
1653970390000|2022-05-31 04:13:10|339.29|336.89|339.29|336.89|339.29|336.89|339.29|336.89|0
1653970430000|2022-05-31 04:13:50|339.41|337.01|339.05|336.65|339.41|337.01|339.05|336.65|0
1653970440000|2022-05-31 04:14:00|339.29|336.89|339.29|336.89|339.29|336.89|339.29|336.89|0
1653970450000|2022-05-31 04:14:10|339.17|336.77|339.17|336.77|339.17|336.77|339.17|336.77|0
1653970460000|2022-05-31 04:14:20|339.29|336.89|339.29|336.89|339.29|336.89|339.17|336.77|0
1653970480000|2022-05-31 04:14:40|339.41|337.01|339.52|337.12|339.52|337.12|339.41|337.01|0
1653970500000|2022-05-31 04:15:00|339.29|336.89|339.41|337.01|339.41|337.01|339.29|336.89|0
1653970510000|2022-05-31 04:15:10|339.52|337.12|339.52|337.12|339.52|337.12|339.52|337.12|0
1653970520000|2022-05-31 04:15:20|339.76|337.36|339.76|337.36|339.76|337.36|339.76|337.36|0
1653970530000|2022-05-31 04:15:30|339.89|337.49|339.65|337.25|339.89|337.49|339.65|337.25|0
1653970540000|2022-05-31 04:15:40|339.52|337.12|339.52|337.12|339.52|337.12|339.52|337.12|0
1653970580000|2022-05-31 04:16:20|339.76|337.36|339.76|337.36|339.76|337.36|339.76|337.36|0
1653970590000|2022-05-31 04:16:30|340|337.6|340|337.6|340|337.6|340|337.6|0
1653970600000|2022-05-31 04:16:40|340.24|337.84|340.12|337.72|340.24|337.84|340.12|337.72|0
1653970610000|2022-05-31 04:16:50|340|337.6|340.48|338.08|340.48|338.08|340|337.6|0
1653970620000|2022-05-31 04:17:00|340.24|337.84|340.12|337.72|340.24|337.84|340.12|337.72|0
1653970630000|2022-05-31 04:17:10|340.24|337.84|340.24|337.84|340.24|337.84|340.24|337.84|0
1653970640000|2022-05-31 04:17:20|340|337.6|340|337.6|340|337.6|340|337.6|0
1653970650000|2022-05-31 04:17:30|340.24|337.84|340.36|337.96|340.36|337.96|340.24|337.84|0
1653970660000|2022-05-31 04:17:40|340.47|338.07|340.12|337.72|340.47|338.07|340.12|337.72|0
1653970670000|2022-05-31 04:17:50|340|337.6|340|337.6|340|337.6|340|337.6|0
1653970680000|2022-05-31 04:18:00|339.76|337.36|340.24|337.84|340.24|337.84|339.76|337.36|0
1653970710000|2022-05-31 04:18:30|340.36|337.96|340.36|337.96|340.36|337.96|340.36|337.96|0
1653970720000|2022-05-31 04:18:40|340.47|338.07|340.47|338.07|340.47|338.07|340.36|337.96|0
1653970740000|2022-05-31 04:19:00|340.24|337.84|340.24|337.84|340.24|337.84|340.24|337.84|0
1653970750000|2022-05-31 04:19:10|340.36|337.96|340|337.6|340.36|337.96|340|337.6|0
1653970760000|2022-05-31 04:19:20|340.24|337.84|340.24|337.84|340.24|337.84|340.24|337.84|0
1653970780000|2022-05-31 04:19:40|340.12|337.72|340.24|337.84|340.24|337.84|340.12|337.72|0
1653970800000|2022-05-31 04:20:00|340|337.6|340|337.6|340|337.6|340|337.6|0
1653970820000|2022-05-31 04:20:20|340.24|337.84|340|337.6|340.24|337.84|340|337.6|0
1653970830000|2022-05-31 04:20:30|340.24|337.84|340.12|337.72|340.24|337.84|340.12|337.72|0
1653970840000|2022-05-31 04:20:40|340.24|337.84|340.24|337.84|340.24|337.84|340.24|337.84|0
1653970850000|2022-05-31 04:20:50|340.47|338.07|340.24|337.84|340.47|338.07|340.24|337.84|0
1653970880000|2022-05-31 04:21:20|340.36|337.96|340.36|337.96|340.36|337.96|340.36|337.96|0
1653970890000|2022-05-31 04:21:30|340.47|338.07|340.47|338.07|340.47|338.07|340.47|338.07|0
1653970900000|2022-05-31 04:21:40|340.71|338.31|340.84|338.44|340.84|338.44|340.71|338.31|0
1653970910000|2022-05-31 04:21:50|340.95|338.55|340.95|338.55|340.95|338.55|340.95|338.55|0
1653970930000|2022-05-31 04:22:10|341.19|338.79|341.19|338.79|341.55|339.15|341.19|338.79|0
1653970980000|2022-05-31 04:23:00|341.31|338.91|341.31|338.91|341.31|338.91|341.31|338.91|0
1653970990000|2022-05-31 04:23:10|341.43|339.03|341.43|339.03|341.55|339.15|341.43|339.03|0
1653971000000|2022-05-31 04:23:20|341.55|339.15|341.55|339.15|341.55|339.15|341.55|339.15|0
1653971010000|2022-05-31 04:23:30|341.43|339.03|341.43|339.03|341.43|339.03|341.43|339.03|0
1653971020000|2022-05-31 04:23:40|341.19|338.79|341.07|338.67|341.19|338.79|340.95|338.55|0
1653971030000|2022-05-31 04:23:50|340.95|338.55|340.95|338.55|340.95|338.55|340.95|338.55|0
1653971040000|2022-05-31 04:24:00|341.19|338.79|342.03|339.63|342.03|339.63|341.19|338.79|0
1653971050000|2022-05-31 04:24:10|341.9|339.5|342.03|339.63|342.03|339.63|341.9|339.5|0
1653971060000|2022-05-31 04:24:20|341.9|339.5|341.66|339.26|341.9|339.5|341.66|339.26|0
1653971070000|2022-05-31 04:24:30|341.9|339.5|342.38|339.98|342.38|339.98|341.9|339.5|0
1653971080000|2022-05-31 04:24:40|341.9|339.5|341.9|339.5|342.14|339.74|341.9|339.5|0
1653971090000|2022-05-31 04:24:50|342.03|339.63|342.14|339.74|342.14|339.74|342.03|339.63|0
1653971100000|2022-05-31 04:25:00|342.38|339.98|342.14|339.74|342.38|339.98|342.14|339.74|0
1653971110000|2022-05-31 04:25:10|342.26|339.86|342.14|339.74|342.38|339.98|342.14|339.74|0
1653971120000|2022-05-31 04:25:20|342.03|339.63|341.9|339.5|342.03|339.63|341.9|339.5|0
1653971130000|2022-05-31 04:25:30|341.66|339.26|342.03|339.63|342.03|339.63|341.66|339.26|0
1653971140000|2022-05-31 04:25:40|341.79|339.39|341.79|339.39|341.79|339.39|341.79|339.39|0
1653971150000|2022-05-31 04:25:50|341.9|339.5|341.9|339.5|341.9|339.5|341.9|339.5|0
1653971160000|2022-05-31 04:26:00|342.14|339.74|342.14|339.74|342.14|339.74|342.14|339.74|0
1653971170000|2022-05-31 04:26:10|341.9|339.5|341.9|339.5|342.03|339.63|341.9|339.5|0
1653971180000|2022-05-31 04:26:20|342.03|339.63|341.9|339.5|342.03|339.63|341.9|339.5|0
1653971190000|2022-05-31 04:26:30|341.79|339.39|341.79|339.39|341.79|339.39|341.79|339.39|0
1653971200000|2022-05-31 04:26:40|341.66|339.26|341.66|339.26|341.66|339.26|341.66|339.26|0
1653971210000|2022-05-31 04:26:50|341.42|339.02|341.42|339.02|341.42|339.02|341.42|339.02|0
1653971250000|2022-05-31 04:27:30|341.66|339.26|341.66|339.26|341.66|339.26|341.66|339.26|0
1653971260000|2022-05-31 04:27:40|341.42|339.02|341.42|339.02|341.42|339.02|341.42|339.02|0
1653971270000|2022-05-31 04:27:50|341.55|339.15|341.66|339.26|341.66|339.26|341.55|339.15|0
1653971280000|2022-05-31 04:28:00|341.79|339.39|341.42|339.02|341.79|339.39|341.42|339.02|0
1653971290000|2022-05-31 04:28:10|341.19|338.79|341.19|338.79|341.19|338.79|341.19|338.79|0
1653971300000|2022-05-31 04:28:20|341.07|338.67|340.95|338.55|341.07|338.67|340.95|338.55|0
1653971310000|2022-05-31 04:28:30|341.19|338.79|341.19|338.79|341.19|338.79|341.19|338.79|0
1653971320000|2022-05-31 04:28:40|341.07|338.67|341.07|338.67|341.07|338.67|341.07|338.67|0
1653971330000|2022-05-31 04:28:50|340.95|338.55|341.07|338.67|341.07|338.67|340.95|338.55|0
1653971340000|2022-05-31 04:29:00|341.19|338.79|340.95|338.55|341.19|338.79|340.95|338.55|0
1653971350000|2022-05-31 04:29:10|341.07|338.67|340.95|338.55|341.07|338.67|340.95|338.55|0
1653971360000|2022-05-31 04:29:20|341.19|338.79|341.19|338.79|341.19|338.79|341.19|338.79|0
1653971370000|2022-05-31 04:29:30|341.07|338.67|341.19|338.79|341.19|338.79|341.07|338.67|0
1653971380000|2022-05-31 04:29:40|340.95|338.55|340.95|338.55|341.19|338.79|340.95|338.55|0
1653971390000|2022-05-31 04:29:50|340.71|338.31|340.23|337.83|340.71|338.31|340.23|337.83|0
1653971400000|2022-05-31 04:30:00|339.76|337.36|341.19|338.79|341.19|338.79|339.76|337.36|0
1653971410000|2022-05-31 04:30:10|341.07|338.67|340.47|338.07|341.07|338.67|340.47|338.07|0
1653971420000|2022-05-31 04:30:20|340.23|337.83|340.23|337.83|340.23|337.83|339.99|337.59|0
1653971430000|2022-05-31 04:30:30|339.99|337.59|339.76|337.36|339.99|337.59|339.76|337.36|0
1653971440000|2022-05-31 04:30:40|339.88|337.48|339.52|337.12|339.88|337.48|339.28|336.88|0
1653971450000|2022-05-31 04:30:50|339.4|337|339.28|336.88|339.4|337|339.28|336.88|0
1653971460000|2022-05-31 04:31:00|339.04|336.64|339.04|336.64|339.04|336.64|339.04|336.64|0
1653971480000|2022-05-31 04:31:20|338.93|336.53|339.28|336.88|339.28|336.88|338.93|336.53|0
1653971490000|2022-05-31 04:31:30|339.04|336.64|338.93|336.53|339.04|336.64|338.8|336.4|0
1653971500000|2022-05-31 04:31:40|338.8|336.4|339.4|337|339.52|337.12|338.8|336.4|0
1653971510000|2022-05-31 04:31:50|339.52|337.12|339.4|337|339.52|337.12|339.4|337|0
1653971520000|2022-05-31 04:32:00|339.28|336.88|339.52|337.12|339.52|337.12|339.28|336.88|0
1653971540000|2022-05-31 04:32:20|339.28|336.88|339.64|337.24|339.64|337.24|339.28|336.88|0
1653971550000|2022-05-31 04:32:30|339.75|337.35|339.75|337.35|339.75|337.35|339.75|337.35|0
1653971560000|2022-05-31 04:32:40|340.12|337.72|340.23|337.83|340.23|337.83|340.12|337.72|0
1653971580000|2022-05-31 04:33:00|340.35|337.95|340.47|338.07|340.47|338.07|340.23|337.83|0
1653971590000|2022-05-31 04:33:10|340.23|337.83|339.99|337.59|340.23|337.83|339.99|337.59|0
1653971600000|2022-05-31 04:33:20|339.75|337.35|340.12|337.72|340.12|337.72|339.75|337.35|0
1653971610000|2022-05-31 04:33:30|339.99|337.59|339.75|337.35|339.99|337.59|339.75|337.35|0
1653971620000|2022-05-31 04:33:40|339.52|337.12|339.52|337.12|339.52|337.12|339.52|337.12|0
1653971630000|2022-05-31 04:33:50|339.64|337.24|339.88|337.48|339.88|337.48|339.64|337.24|0
1653971640000|2022-05-31 04:34:00|339.99|337.59|339.88|337.48|339.99|337.59|339.88|337.48|0
1653971650000|2022-05-31 04:34:10|339.99|337.59|340.23|337.83|340.23|337.83|339.99|337.59|0
1653971660000|2022-05-31 04:34:20|340.35|337.95|340.23|337.83|340.35|337.95|340.23|337.83|0
1653971670000|2022-05-31 04:34:30|340.47|338.07|340.47|338.07|340.47|338.07|340.47|338.07|0
1653971680000|2022-05-31 04:34:40|339.99|337.59|339.99|337.59|340.12|337.72|339.99|337.59|0
1653971690000|2022-05-31 04:34:50|340.12|337.72|340.12|337.72|340.12|337.72|340.12|337.72|0
1653971720000|2022-05-31 04:35:20|340.23|337.83|340.23|337.83|340.23|337.83|340.23|337.83|0
1653971730000|2022-05-31 04:35:30|340.12|337.72|339.99|337.59|340.12|337.72|339.99|337.59|0
1653971740000|2022-05-31 04:35:40|340.12|337.72|339.99|337.59|340.12|337.72|339.99|337.59|0
1653971750000|2022-05-31 04:35:50|339.75|337.35|339.75|337.35|339.75|337.35|339.75|337.35|0
1653971760000|2022-05-31 04:36:00|339.52|337.12|339.52|337.12|339.52|337.12|339.52|337.12|0
1653971770000|2022-05-31 04:36:10|339.4|337|339.52|337.12|339.52|337.12|339.4|337|0
1653971780000|2022-05-31 04:36:20|339.64|337.24|339.75|337.35|339.75|337.35|339.52|337.12|0
1653971790000|2022-05-31 04:36:30|339.88|337.48|339.64|337.24|339.88|337.48|339.64|337.24|0
1653971800000|2022-05-31 04:36:40|339.75|337.35|339.99|337.59|340.12|337.72|339.75|337.35|0
1653971810000|2022-05-31 04:36:50|340.23|337.83|340.47|338.07|340.47|338.07|340.23|337.83|0
1653971820000|2022-05-31 04:37:00|340.71|338.31|341.42|339.02|341.42|339.02|340.71|338.31|0
1653971830000|2022-05-31 04:37:10|341.07|338.67|341.18|338.78|341.18|338.78|340.94|338.54|0
1653971840000|2022-05-31 04:37:20|340.94|338.54|340.94|338.54|340.94|338.54|340.71|338.31|0
1653971850000|2022-05-31 04:37:30|341.07|338.67|340.83|338.43|341.07|338.67|340.83|338.43|0
1653971860000|2022-05-31 04:37:40|340.94|338.54|340.94|338.54|341.07|338.67|340.94|338.54|0
1653971870000|2022-05-31 04:37:50|341.18|338.78|340.94|338.54|341.18|338.78|340.94|338.54|0
1653971880000|2022-05-31 04:38:00|341.18|338.78|341.18|338.78|341.18|338.78|341.07|338.67|0
1653971890000|2022-05-31 04:38:10|340.94|338.54|340.35|337.95|340.94|338.54|340.35|337.95|0
1653971900000|2022-05-31 04:38:20|340.47|338.07|340.23|337.83|340.47|338.07|340.23|337.83|0
1653971910000|2022-05-31 04:38:30|339.99|337.59|340.23|337.83|340.23|337.83|339.99|337.59|0
1653971920000|2022-05-31 04:38:40|340.35|337.95|340.23|337.83|340.35|337.95|340.23|337.83|0
1653971930000|2022-05-31 04:38:50|340.35|337.95|340.47|338.07|340.47|338.07|340.35|337.95|0
1653971940000|2022-05-31 04:39:00|340.35|337.95|340.35|337.95|340.35|337.95|340.35|337.95|0
1653971960000|2022-05-31 04:39:20|340.23|337.83|340.35|337.95|340.35|337.95|340.23|337.83|0
1653971970000|2022-05-31 04:39:30|340.23|337.83|340.23|337.83|340.23|337.83|340.23|337.83|0
1653971980000|2022-05-31 04:39:40|339.99|337.59|340.35|337.95|340.35|337.95|339.99|337.59|0
1653971990000|2022-05-31 04:39:50|340.47|338.07|340.35|337.95|340.47|338.07|340.35|337.95|0
1653972000000|2022-05-31 04:40:00|340.23|337.83|340.23|337.83|340.23|337.83|340.11|337.71|0
1653972010000|2022-05-31 04:40:10|339.99|337.59|339.99|337.59|340.11|337.71|339.99|337.59|0
1653972030000|2022-05-31 04:40:30|340.23|337.83|340.35|337.95|340.47|338.07|340.23|337.83|0
1653972040000|2022-05-31 04:40:40|340.11|337.71|340.11|337.71|340.11|337.71|340.11|337.71|0
1653972050000|2022-05-31 04:40:50|340.35|337.95|340.35|337.95|340.35|337.95|340.35|337.95|0
1653972060000|2022-05-31 04:41:00|340.11|337.71|340.59|338.19|340.59|338.19|340.11|337.71|0
1653972070000|2022-05-31 04:41:10|340.47|338.07|340.83|338.43|340.83|338.43|340.47|338.07|0
1653972090000|2022-05-31 04:41:30|340.7|338.3|340.7|338.3|340.7|338.3|340.7|338.3|0
1653972100000|2022-05-31 04:41:40|340.83|338.43|340.94|338.54|340.94|338.54|340.83|338.43|0
1653972110000|2022-05-31 04:41:50|340.83|338.43|340.83|338.43|340.83|338.43|340.83|338.43|0
1653972120000|2022-05-31 04:42:00|340.7|338.3|340.83|338.43|340.83|338.43|340.7|338.3|0
1653972130000|2022-05-31 04:42:10|340.94|338.54|340.94|338.54|341.07|338.67|340.94|338.54|0
1653972140000|2022-05-31 04:42:20|341.07|338.67|341.07|338.67|341.07|338.67|341.07|338.67|0
1653972150000|2022-05-31 04:42:30|341.18|338.78|340.7|338.3|341.18|338.78|340.7|338.3|0
1653972160000|2022-05-31 04:42:40|340.83|338.43|340.7|338.3|340.83|338.43|340.7|338.3|0
1653972190000|2022-05-31 04:43:10|340.59|338.19|340.59|338.19|340.59|338.19|340.59|338.19|0
1653972200000|2022-05-31 04:43:20|340.7|338.3|340.7|338.3|340.7|338.3|340.7|338.3|0
1653972220000|2022-05-31 04:43:40|340.47|338.07|340.23|337.83|340.47|338.07|340.23|337.83|0
1653972230000|2022-05-31 04:43:50|340.47|338.07|340.23|337.83|340.47|338.07|340.23|337.83|0
1653972240000|2022-05-31 04:44:00|340.47|338.07|340.47|338.07|340.47|338.07|340.35|337.95|0
1653972250000|2022-05-31 04:44:10|340.35|337.95|340.23|337.83|340.35|337.95|340.23|337.83|0
1653972260000|2022-05-31 04:44:20|340.35|337.95|340.23|337.83|340.46|338.06|340.23|337.83|0
1653972270000|2022-05-31 04:44:30|339.75|337.35|339.75|337.35|339.87|337.47|339.75|337.35|0
1653972280000|2022-05-31 04:44:40|339.99|337.59|339.87|337.47|339.99|337.59|339.75|337.35|0
1653972290000|2022-05-31 04:44:50|339.99|337.59|339.99|337.59|339.99|337.59|339.99|337.59|0
1653972310000|2022-05-31 04:45:10|340.35|337.95|340.35|337.95|340.46|338.06|340.35|337.95|0
1653972320000|2022-05-31 04:45:20|340.23|337.83|340.23|337.83|340.23|337.83|340.23|337.83|0
1653972340000|2022-05-31 04:45:40|340.46|338.06|340.46|338.06|340.59|338.19|340.46|338.06|0
1653972350000|2022-05-31 04:45:50|340.23|337.83|340.11|337.71|340.23|337.83|340.11|337.71|0
1653972360000|2022-05-31 04:46:00|340.23|337.83|340.23|337.83|340.23|337.83|340.23|337.83|0
1653972410000|2022-05-31 04:46:50|340.46|338.06|339.75|337.35|340.46|338.06|339.75|337.35|0
1653972420000|2022-05-31 04:47:00|339.99|337.59|339.99|337.59|339.99|337.59|339.99|337.59|0
1653972430000|2022-05-31 04:47:10|339.87|337.47|339.87|337.47|339.99|337.59|339.87|337.47|0
1653972440000|2022-05-31 04:47:20|339.99|337.59|339.87|337.47|339.99|337.59|339.75|337.35|0
1653972450000|2022-05-31 04:47:30|339.75|337.35|339.75|337.35|339.75|337.35|339.75|337.35|0
1653972460000|2022-05-31 04:47:40|339.99|337.59|339.75|337.35|339.99|337.59|339.75|337.35|0
1653972480000|2022-05-31 04:48:00|339.51|337.11|339.75|337.35|339.75|337.35|339.51|337.11|0
1653972490000|2022-05-31 04:48:10|339.99|337.59|339.99|337.59|339.99|337.59|339.99|337.59|0
1653972500000|2022-05-31 04:48:20|339.87|337.47|339.75|337.35|339.87|337.47|339.75|337.35|0
1653972510000|2022-05-31 04:48:30|339.87|337.47|339.87|337.47|339.87|337.47|339.87|337.47|0
1653972520000|2022-05-31 04:48:40|339.75|337.35|339.63|337.23|339.75|337.35|339.51|337.11|0
1653972530000|2022-05-31 04:48:50|339.51|337.11|339.63|337.23|339.75|337.35|339.51|337.11|0
1653972540000|2022-05-31 04:49:00|339.51|337.11|339.51|337.11|339.75|337.35|339.51|337.11|0
1653972550000|2022-05-31 04:49:10|339.27|336.87|339.75|337.35|339.75|337.35|339.27|336.87|0
1653972560000|2022-05-31 04:49:20|339.63|337.23|339.75|337.35|339.75|337.35|339.63|337.23|0
1653972570000|2022-05-31 04:49:30|339.87|337.47|339.75|337.35|339.87|337.47|339.75|337.35|0
1653972580000|2022-05-31 04:49:40|339.87|337.47|339.99|337.59|339.99|337.59|339.87|337.47|0
1653972590000|2022-05-31 04:49:50|339.51|337.11|339.63|337.23|339.63|337.23|339.51|337.11|0
1653972600000|2022-05-31 04:50:00|339.4|337|339.4|337|339.4|337|339.27|336.87|0
1653972610000|2022-05-31 04:50:10|339.27|336.87|339.87|337.47|339.87|337.47|339.27|336.87|0
1653972620000|2022-05-31 04:50:20|339.51|337.11|339.75|337.35|339.75|337.35|339.51|337.11|0
1653972630000|2022-05-31 04:50:30|339.51|337.11|339.51|337.11|339.63|337.23|339.51|337.11|0
1653972640000|2022-05-31 04:50:40|339.75|337.35|339.63|337.23|339.75|337.35|339.63|337.23|0
1653972650000|2022-05-31 04:50:50|339.51|337.11|339.51|337.11|339.51|337.11|339.51|337.11|0
1653972660000|2022-05-31 04:51:00|339.4|337|339.4|337|339.4|337|339.4|337|0
1653972670000|2022-05-31 04:51:10|339.27|336.87|339.27|336.87|339.27|336.87|339.27|336.87|0
1653972700000|2022-05-31 04:51:40|339.16|336.76|338.68|336.28|339.16|336.76|338.68|336.28|0
1653972710000|2022-05-31 04:51:50|339.75|337.35|339.51|337.11|339.75|337.35|339.51|337.11|0
1653972720000|2022-05-31 04:52:00|339.4|337|339.4|337|339.4|337|339.4|337|0
1653972730000|2022-05-31 04:52:10|339.27|336.87|339.27|336.87|339.27|336.87|339.27|336.87|0
1653972740000|2022-05-31 04:52:20|339.39|336.99|339.39|336.99|339.39|336.99|339.39|336.99|0
1653972750000|2022-05-31 04:52:30|339.27|336.87|339.03|336.63|339.27|336.87|339.03|336.63|0
1653972760000|2022-05-31 04:52:40|338.92|336.52|339.03|336.63|339.03|336.63|338.92|336.52|0
1653972770000|2022-05-31 04:52:50|338.92|336.52|339.03|336.63|339.03|336.63|338.92|336.52|0
1653972780000|2022-05-31 04:53:00|338.79|336.39|338.79|336.39|338.79|336.39|338.79|336.39|0
1653972790000|2022-05-31 04:53:10|338.56|336.16|338.68|336.28|338.79|336.39|338.56|336.16|0
1653972800000|2022-05-31 04:53:20|338.79|336.39|338.68|336.28|338.79|336.39|338.56|336.16|0
1653972810000|2022-05-31 04:53:30|338.56|336.16|338.32|335.92|338.56|336.16|338.32|335.92|0
1653972820000|2022-05-31 04:53:40|338.44|336.04|338.32|335.92|338.44|336.04|338.32|335.92|0
1653972830000|2022-05-31 04:53:50|338.44|336.04|338.56|336.16|338.56|336.16|338.44|336.04|0
1653972840000|2022-05-31 04:54:00|338.44|336.04|338.32|335.92|338.44|336.04|338.32|335.92|0
1653972860000|2022-05-31 04:54:20|338.56|336.16|338.56|336.16|338.56|336.16|338.56|336.16|0
1653972870000|2022-05-31 04:54:30|338.68|336.28|338.79|336.39|338.79|336.39|338.68|336.28|0
1653972880000|2022-05-31 04:54:40|338.56|336.16|338.56|336.16|338.56|336.16|338.56|336.16|0
1653972890000|2022-05-31 04:54:50|338.68|336.28|338.68|336.28|338.68|336.28|338.68|336.28|0
1653972900000|2022-05-31 04:55:00|338.79|336.39|338.92|336.52|338.92|336.52|338.79|336.39|0
1653972910000|2022-05-31 04:55:10|338.79|336.39|338.92|336.52|338.92|336.52|338.79|336.39|0
1653972920000|2022-05-31 04:55:20|338.79|336.39|339.03|336.63|339.03|336.63|338.79|336.39|0
1653972930000|2022-05-31 04:55:30|339.27|336.87|339.39|336.99|339.39|336.99|339.27|336.87|0
1653972940000|2022-05-31 04:55:40|339.27|336.87|338.92|336.52|339.27|336.87|338.92|336.52|0
1653972950000|2022-05-31 04:55:50|338.79|336.39|339.16|336.76|339.16|336.76|338.79|336.39|0
1653972960000|2022-05-31 04:56:00|339.27|336.87|339.27|336.87|339.27|336.87|339.27|336.87|0
1653972980000|2022-05-31 04:56:20|339.51|337.11|339.39|336.99|339.51|337.11|339.27|336.87|0
1653972990000|2022-05-31 04:56:30|339.51|337.11|339.63|337.23|339.63|337.23|339.51|337.11|0
1653973000000|2022-05-31 04:56:40|339.51|337.11|339.63|337.23|339.63|337.23|339.51|337.11|0
1653973010000|2022-05-31 04:56:50|339.51|337.11|339.51|337.11|339.51|337.11|339.51|337.11|0
1653973020000|2022-05-31 04:57:00|339.63|337.23|339.87|337.47|339.87|337.47|339.63|337.23|0
1653973030000|2022-05-31 04:57:10|339.75|337.35|339.87|337.47|339.87|337.47|339.75|337.35|0
1653973040000|2022-05-31 04:57:20|339.98|337.58|339.75|337.35|339.98|337.58|339.75|337.35|0
1653973060000|2022-05-31 04:57:40|339.63|337.23|339.63|337.23|339.63|337.23|339.63|337.23|0
1653973070000|2022-05-31 04:57:50|339.51|337.11|339.51|337.11|339.63|337.23|339.51|337.11|0
1653973090000|2022-05-31 04:58:10|339.27|336.87|339.15|336.75|339.27|336.87|339.15|336.75|0
1653973100000|2022-05-31 04:58:20|338.92|336.52|338.79|336.39|338.92|336.52|338.79|336.39|0
1653973110000|2022-05-31 04:58:30|338.92|336.52|339.03|336.63|339.03|336.63|338.55|336.15|0
1653973120000|2022-05-31 04:58:40|339.39|336.99|339.03|336.63|339.39|336.99|339.03|336.63|0
1653973130000|2022-05-31 04:58:50|339.15|336.75|339.27|336.87|339.27|336.87|339.15|336.75|0
1653973140000|2022-05-31 04:59:00|339.39|336.99|339.74|337.34|339.74|337.34|339.39|336.99|0
1653973150000|2022-05-31 04:59:10|339.51|337.11|339.39|336.99|339.51|337.11|339.39|336.99|0
1653973160000|2022-05-31 04:59:20|339.27|336.87|339.51|337.11|339.51|337.11|339.27|336.87|0
1653973170000|2022-05-31 04:59:30|339.39|336.99|339.39|336.99|339.39|336.99|339.39|336.99|0
1653973180000|2022-05-31 04:59:40|339.27|336.87|339.03|336.63|339.27|336.87|339.03|336.63|0
1653973190000|2022-05-31 04:59:50|339.27|336.87|339.27|336.87|339.27|336.87|339.03|336.63|0
1653973200000|2022-05-31 05:00:00|338.79|336.39|338.79|336.39|339.03|336.63|338.55|336.15|0
1653973210000|2022-05-31 05:00:10|338.55|336.15|338.55|336.15|338.68|336.28|338.55|336.15|0
1653973220000|2022-05-31 05:00:20|338.68|336.28|338.68|336.28|338.79|336.39|338.55|336.15|0
1653973230000|2022-05-31 05:00:30|338.55|336.15|338.32|335.92|338.55|336.15|338.32|335.92|0
1653973240000|2022-05-31 05:00:40|338.2|335.8|338.32|335.92|338.32|335.92|338.2|335.8|0
1653973250000|2022-05-31 05:00:50|338.2|335.8|338.44|336.04|338.44|336.04|338.2|335.8|0
1653973260000|2022-05-31 05:01:00|338.32|335.92|338.32|335.92|338.32|335.92|338.08|335.68|0
1653973270000|2022-05-31 05:01:10|338.55|336.15|338.79|336.39|338.79|336.39|338.55|336.15|0
1653973280000|2022-05-31 05:01:20|338.92|336.52|338.68|336.28|338.92|336.52|338.68|336.28|0
1653973290000|2022-05-31 05:01:30|338.55|336.15|338.55|336.15|338.79|336.39|338.55|336.15|0
1653973300000|2022-05-31 05:01:40|338.32|335.92|338.32|335.92|338.32|335.92|338.32|335.92|0
1653973310000|2022-05-31 05:01:50|338.08|335.68|338.08|335.68|338.08|335.68|338.08|335.68|0
1653973320000|2022-05-31 05:02:00|337.84|335.44|337.6|335.2|337.84|335.44|337.6|335.2|0
1653973330000|2022-05-31 05:02:10|337.84|335.44|338.08|335.68|338.08|335.68|337.84|335.44|0
1653973340000|2022-05-31 05:02:20|338.32|335.92|338.32|335.92|338.32|335.92|338.08|335.68|0
1653973350000|2022-05-31 05:02:30|338.68|336.28|338.55|336.15|338.68|336.28|338.55|336.15|0
1653973370000|2022-05-31 05:02:50|339.03|336.63|338.79|336.39|339.03|336.63|338.79|336.39|0
1653973380000|2022-05-31 05:03:00|339.03|336.63|339.51|337.11|339.51|337.11|339.03|336.63|0
1653973390000|2022-05-31 05:03:10|339.39|336.99|339.03|336.63|339.39|336.99|339.03|336.63|0
1653973400000|2022-05-31 05:03:20|338.79|336.39|339.03|336.63|339.03|336.63|338.79|336.39|0
1653973410000|2022-05-31 05:03:30|339.27|336.87|339.15|336.75|339.27|336.87|339.03|336.63|0
1653973420000|2022-05-31 05:03:40|339.03|336.63|338.79|336.39|339.03|336.63|338.79|336.39|0
1653973430000|2022-05-31 05:03:50|338.91|336.51|338.91|336.51|338.91|336.51|338.91|336.51|0
1653973440000|2022-05-31 05:04:00|339.03|336.63|338.55|336.15|339.03|336.63|338.55|336.15|0
1653973450000|2022-05-31 05:04:10|338.31|335.91|338.55|336.15|338.55|336.15|338.31|335.91|0
1653973460000|2022-05-31 05:04:20|339.03|336.63|339.03|336.63|339.03|336.63|339.03|336.63|0
1653973470000|2022-05-31 05:04:30|339.27|336.87|339.39|336.99|339.39|336.99|339.27|336.87|0
1653973480000|2022-05-31 05:04:40|339.5|337.1|339.27|336.87|339.74|337.34|339.27|336.87|0
1653973490000|2022-05-31 05:04:50|339.03|336.63|338.79|336.39|339.03|336.63|338.79|336.39|0
1653973500000|2022-05-31 05:05:00|338.68|336.28|339.03|336.63|339.03|336.63|338.68|336.28|0
1653973510000|2022-05-31 05:05:10|339.27|336.87|339.27|336.87|339.27|336.87|339.27|336.87|0
1653973520000|2022-05-31 05:05:20|338.79|336.39|338.68|336.28|338.79|336.39|338.55|336.15|0
1653973530000|2022-05-31 05:05:30|338.55|336.15|339.15|336.75|339.15|336.75|338.55|336.15|0
1653973540000|2022-05-31 05:05:40|339.03|336.63|338.55|336.15|339.03|336.63|338.55|336.15|0
1653973550000|2022-05-31 05:05:50|338.31|335.91|338.31|335.91|338.31|335.91|338.31|335.91|0
1653973560000|2022-05-31 05:06:00|338.2|335.8|337.96|335.56|338.2|335.8|337.84|335.44|0
1653973570000|2022-05-31 05:06:10|338.08|335.68|338.55|336.15|338.55|336.15|337.84|335.44|0
1653973580000|2022-05-31 05:06:20|338.79|336.39|338.91|336.51|339.03|336.63|338.79|336.39|0
1653973590000|2022-05-31 05:06:30|338.79|336.39|338.55|336.15|338.79|336.39|338.55|336.15|0
1653973600000|2022-05-31 05:06:40|338.79|336.39|339.27|336.87|339.27|336.87|338.79|336.39|0
1653973610000|2022-05-31 05:06:50|339.5|337.1|339.63|337.23|339.63|337.23|339.5|337.1|0
1653973620000|2022-05-31 05:07:00|339.74|337.34|339.5|337.1|339.74|337.34|339.5|337.1|0
1653973630000|2022-05-31 05:07:10|339.39|336.99|339.5|337.1|339.5|337.1|339.39|336.99|0
1653973640000|2022-05-31 05:07:20|339.74|337.34|339.5|337.1|339.74|337.34|339.5|337.1|0
1653973650000|2022-05-31 05:07:30|339.63|337.23|339.74|337.34|339.74|337.34|339.5|337.1|0
1653973660000|2022-05-31 05:07:40|339.63|337.23|339.74|337.34|339.98|337.58|339.63|337.23|0
1653973670000|2022-05-31 05:07:50|339.98|337.58|339.87|337.47|339.98|337.58|339.87|337.47|0
1653973680000|2022-05-31 05:08:00|339.74|337.34|339.5|337.1|339.87|337.47|339.5|337.1|0
1653973690000|2022-05-31 05:08:10|339.74|337.34|339.74|337.34|339.74|337.34|339.74|337.34|0
1653973700000|2022-05-31 05:08:20|339.5|337.1|339.63|337.23|339.63|337.23|339.5|337.1|0
1653973710000|2022-05-31 05:08:30|339.39|336.99|339.27|336.87|339.39|336.99|339.27|336.87|0
1653973720000|2022-05-31 05:08:40|339.15|336.75|339.5|337.1|339.5|337.1|339.15|336.75|0
1653973730000|2022-05-31 05:08:50|339.39|336.99|339.03|336.63|339.39|336.99|339.03|336.63|0
1653973740000|2022-05-31 05:09:00|339.26|336.86|339.26|336.86|339.5|337.1|339.26|336.86|0
1653973750000|2022-05-31 05:09:10|339.39|336.99|339.26|336.86|339.5|337.1|339.26|336.86|0
1653973760000|2022-05-31 05:09:20|339.39|336.99|339.5|337.1|339.5|337.1|339.39|336.99|0
1653973770000|2022-05-31 05:09:30|339.26|336.86|339.03|336.63|339.26|336.86|339.03|336.63|0
1653973790000|2022-05-31 05:09:50|339.26|336.86|339.39|336.99|339.39|336.99|339.26|336.86|0
1653973800000|2022-05-31 05:10:00|339.26|336.86|339.5|337.1|339.5|337.1|339.26|336.86|0
1653973810000|2022-05-31 05:10:10|339.74|337.34|339.98|337.58|339.98|337.58|339.74|337.34|0
1653973840000|2022-05-31 05:10:40|339.86|337.46|340.22|337.82|340.22|337.82|339.86|337.46|0
1653973850000|2022-05-31 05:10:50|340.46|338.06|340.46|338.06|340.69|338.29|340.46|338.06|0
1653973860000|2022-05-31 05:11:00|340.45|338.05|340.45|338.05|340.45|338.05|340.45|338.05|0
1653973870000|2022-05-31 05:11:10|340.22|337.82|339.74|337.34|340.22|337.82|339.74|337.34|0
1653973880000|2022-05-31 05:11:20|339.98|337.58|339.98|337.58|339.98|337.58|339.98|337.58|0
1653973890000|2022-05-31 05:11:30|339.74|337.34|339.74|337.34|339.74|337.34|339.74|337.34|0
1653973900000|2022-05-31 05:11:40|339.63|337.23|339.5|337.1|339.74|337.34|339.5|337.1|0
1653973910000|2022-05-31 05:11:50|339.03|336.63|339.39|336.99|339.39|336.99|339.03|336.63|0
1653973920000|2022-05-31 05:12:00|339.5|337.1|339.39|336.99|339.5|337.1|339.26|336.86|0
1653973930000|2022-05-31 05:12:10|339.26|336.86|339.03|336.63|339.26|336.86|339.03|336.63|0
1653973940000|2022-05-31 05:12:20|338.79|336.39|338.79|336.39|339.03|336.63|338.79|336.39|0
1653973950000|2022-05-31 05:12:30|338.55|336.15|338.79|336.39|338.79|336.39|338.55|336.15|0
1653973960000|2022-05-31 05:12:40|338.55|336.15|339.26|336.86|339.26|336.86|338.55|336.15|0
1653973970000|2022-05-31 05:12:50|339.03|336.63|339.15|336.75|339.26|336.86|339.03|336.63|0
1653973980000|2022-05-31 05:13:00|339.26|336.86|339.03|336.63|339.26|336.86|339.03|336.63|0
1653973990000|2022-05-31 05:13:10|338.91|336.51|338.91|336.51|338.91|336.51|338.91|336.51|0
1653974000000|2022-05-31 05:13:20|338.79|336.39|338.67|336.27|338.79|336.39|338.55|336.15|0
1653974010000|2022-05-31 05:13:30|338.79|336.39|338.91|336.51|339.03|336.63|338.79|336.39|0
1653974020000|2022-05-31 05:13:40|339.03|336.63|338.91|336.51|339.03|336.63|338.79|336.39|0
1653974030000|2022-05-31 05:13:50|338.79|336.39|338.91|336.51|338.91|336.51|338.55|336.15|0
1653974040000|2022-05-31 05:14:00|338.79|336.39|338.43|336.03|338.79|336.39|338.43|336.03|0
1653974050000|2022-05-31 05:14:10|338.55|336.15|338.55|336.15|338.55|336.15|338.43|336.03|0
1653974060000|2022-05-31 05:14:20|338.67|336.27|338.55|336.15|338.67|336.27|338.55|336.15|0
1653974070000|2022-05-31 05:14:30|338.67|336.27|338.67|336.27|338.67|336.27|338.67|336.27|0
1653974080000|2022-05-31 05:14:40|339.02|336.62|339.02|336.62|339.26|336.86|339.02|336.62|0
1653974090000|2022-05-31 05:14:50|338.79|336.39|338.91|336.51|338.91|336.51|338.79|336.39|0
1653974100000|2022-05-31 05:15:00|339.02|336.62|339.15|336.75|339.15|336.75|339.02|336.62|0
1653974110000|2022-05-31 05:15:10|339.02|336.62|339.02|336.62|339.15|336.75|339.02|336.62|0
1653974120000|2022-05-31 05:15:20|339.15|336.75|338.43|336.03|339.15|336.75|338.43|336.03|0
1653974130000|2022-05-31 05:15:30|338.55|336.15|338.67|336.27|338.67|336.27|338.55|336.15|0
1653974140000|2022-05-31 05:15:40|338.79|336.39|338.79|336.39|338.79|336.39|338.67|336.27|0
1653974150000|2022-05-31 05:15:50|339.02|336.62|338.55|336.15|339.26|336.86|338.55|336.15|0
1653974160000|2022-05-31 05:16:00|338.43|336.03|338.55|336.15|338.55|336.15|338.43|336.03|0
1653974170000|2022-05-31 05:16:10|338.79|336.39|338.79|336.39|338.79|336.39|338.79|336.39|0
1653974190000|2022-05-31 05:16:30|338.91|336.51|338.91|336.51|338.91|336.51|338.91|336.51|0
1653974200000|2022-05-31 05:16:40|338.79|336.39|338.67|336.27|338.79|336.39|338.67|336.27|0
1653974210000|2022-05-31 05:16:50|338.91|336.51|338.79|336.39|338.91|336.51|338.79|336.39|0
1653974220000|2022-05-31 05:17:00|338.91|336.51|339.02|336.62|339.02|336.62|338.91|336.51|0
1653974230000|2022-05-31 05:17:10|338.91|336.51|339.26|336.86|339.26|336.86|338.91|336.51|0
1653974240000|2022-05-31 05:17:20|339.15|336.75|339.26|336.86|339.26|336.86|339.15|336.75|0
1653974250000|2022-05-31 05:17:30|339.39|336.99|339.26|336.86|339.5|337.1|339.26|336.86|0
1653974260000|2022-05-31 05:17:40|339.5|337.1|338.79|336.39|339.5|337.1|338.79|336.39|0
1653974280000|2022-05-31 05:18:00|339.02|336.62|339.02|336.62|339.02|336.62|339.02|336.62|0
1653974290000|2022-05-31 05:18:10|338.91|336.51|339.02|336.62|339.02|336.62|338.91|336.51|0
1653974300000|2022-05-31 05:18:20|339.26|336.86|339.15|336.75|339.26|336.86|339.15|336.75|0
1653974310000|2022-05-31 05:18:30|339.26|336.86|339.5|337.1|339.5|337.1|339.26|336.86|0
1653974320000|2022-05-31 05:18:40|339.26|336.86|339.26|336.86|339.26|336.86|339.26|336.86|0
1653974330000|2022-05-31 05:18:50|339.39|336.99|339.38|336.98|339.39|336.99|339.38|336.98|0
1653974340000|2022-05-31 05:19:00|339.5|337.1|339.62|337.22|339.62|337.22|339.5|337.1|0
1653974350000|2022-05-31 05:19:10|339.74|337.34|339.62|337.22|339.74|337.34|339.5|337.1|0
1653974360000|2022-05-31 05:19:20|339.5|337.1|339.26|336.86|339.5|337.1|339.26|336.86|0
1653974370000|2022-05-31 05:19:30|339.02|336.62|339.02|336.62|339.02|336.62|339.02|336.62|0
1653974380000|2022-05-31 05:19:40|339.26|336.86|339.26|336.86|339.26|336.86|339.26|336.86|0
1653974390000|2022-05-31 05:19:50|339.15|336.75|339.26|336.86|339.26|336.86|339.02|336.62|0
1653974430000|2022-05-31 05:20:30|339.38|336.98|339.38|336.98|339.38|336.98|339.38|336.98|0
1653974440000|2022-05-31 05:20:40|339.5|337.1|339.74|337.34|339.74|337.34|339.5|337.1|0
1653974470000|2022-05-31 05:21:10|339.97|337.57|339.97|337.57|340.21|337.81|339.97|337.57|0
1653974480000|2022-05-31 05:21:20|340.1|337.7|339.97|337.57|340.1|337.7|339.97|337.57|0
1653974490000|2022-05-31 05:21:30|339.86|337.46|339.74|337.34|339.86|337.46|339.74|337.34|0
1653974500000|2022-05-31 05:21:40|339.62|337.22|339.74|337.34|339.74|337.34|339.62|337.22|0
1653974510000|2022-05-31 05:21:50|339.5|337.1|339.38|336.98|339.5|337.1|339.38|336.98|0
1653974520000|2022-05-31 05:22:00|339.26|336.86|339.15|336.75|339.26|336.86|339.15|336.75|0
1653974530000|2022-05-31 05:22:10|339.26|336.86|339.15|336.75|339.26|336.86|339.15|336.75|0
1653974540000|2022-05-31 05:22:20|339.02|336.62|338.78|336.38|339.02|336.62|338.78|336.38|0
1653974550000|2022-05-31 05:22:30|338.91|336.51|338.07|335.67|338.91|336.51|338.07|335.67|0
1653974560000|2022-05-31 05:22:40|338.78|336.38|337.83|335.43|338.78|336.38|337.83|335.43|0
1653974570000|2022-05-31 05:22:50|338.07|335.67|337.96|335.56|338.07|335.67|337.83|335.43|0
1653974580000|2022-05-31 05:23:00|338.07|335.67|337.83|335.43|338.07|335.67|337.83|335.43|0
1653974590000|2022-05-31 05:23:10|338.07|335.67|338.07|335.67|338.07|335.67|338.07|335.67|0
1653974600000|2022-05-31 05:23:20|337.96|335.56|338.07|335.67|338.07|335.67|337.96|335.56|0
1653974610000|2022-05-31 05:23:30|338.31|335.91|337.83|335.43|338.31|335.91|337.83|335.43|0
1653974620000|2022-05-31 05:23:40|337.59|335.19|338.07|335.67|338.07|335.67|337.59|335.19|0
1653974630000|2022-05-31 05:23:50|337.83|335.43|337.83|335.43|337.83|335.43|337.83|335.43|0
1653974640000|2022-05-31 05:24:00|337.59|335.19|337.48|335.08|337.59|335.19|337.36|334.96|0
1653974650000|2022-05-31 05:24:10|337.12|334.72|337.36|334.96|337.36|334.96|337.12|334.72|0
1653974660000|2022-05-31 05:24:20|337.12|334.72|337.12|334.72|337.12|334.72|337.12|334.72|0
1653974670000|2022-05-31 05:24:30|337.24|334.84|337.12|334.72|337.24|334.84|337.12|334.72|0
1653974680000|2022-05-31 05:24:40|337.24|334.84|337.59|335.19|337.59|335.19|337.24|334.84|0
1653974690000|2022-05-31 05:24:50|337.48|335.08|337.59|335.19|337.59|335.19|337.48|335.08|0
1653974700000|2022-05-31 05:25:00|337.72|335.32|337.36|334.96|337.72|335.32|337.36|334.96|0
1653974710000|2022-05-31 05:25:10|337.12|334.72|337.12|334.72|337.12|334.72|336.88|334.48|0
1653974720000|2022-05-31 05:25:20|337|334.6|337.12|334.72|337.12|334.72|337|334.6|0
1653974730000|2022-05-31 05:25:30|337.59|335.19|337.48|335.08|337.59|335.19|337.35|334.95|0
1653974740000|2022-05-31 05:25:40|337.35|334.95|337.59|335.19|337.72|335.32|337.35|334.95|0
1653974750000|2022-05-31 05:25:50|337.48|335.08|337.48|335.08|337.59|335.19|337.35|334.95|0
1653974760000|2022-05-31 05:26:00|337.59|335.19|338.07|335.67|338.07|335.67|337.59|335.19|0
1653974780000|2022-05-31 05:26:20|338.31|335.91|338.43|336.03|338.78|336.38|338.31|335.91|0
1653974790000|2022-05-31 05:26:30|338.54|336.14|338.19|335.79|338.54|336.14|338.19|335.79|0
1653974800000|2022-05-31 05:26:40|338.07|335.67|338.07|335.67|338.07|335.67|338.07|335.67|0
1653974810000|2022-05-31 05:26:50|337.83|335.43|337.83|335.43|337.83|335.43|337.83|335.43|0
1653974820000|2022-05-31 05:27:00|337.95|335.55|337.95|335.55|337.95|335.55|337.95|335.55|0
1653974830000|2022-05-31 05:27:10|338.07|335.67|337.83|335.43|338.07|335.67|337.83|335.43|0
1653974840000|2022-05-31 05:27:20|337.72|335.32|337.59|335.19|337.83|335.43|337.59|335.19|0
1653974850000|2022-05-31 05:27:30|337.72|335.32|337.72|335.32|337.72|335.32|337.72|335.32|0
1653974860000|2022-05-31 05:27:40|337.59|335.19|337.72|335.32|337.72|335.32|337.59|335.19|0
1653974870000|2022-05-31 05:27:50|337.59|335.19|337.72|335.32|337.72|335.32|337.59|335.19|0
1653974880000|2022-05-31 05:28:00|337.59|335.19|337.35|334.95|337.59|335.19|337.35|334.95|0
1653974890000|2022-05-31 05:28:10|337.48|335.08|337.12|334.72|337.48|335.08|337.12|334.72|0
1653974900000|2022-05-31 05:28:20|337.24|334.84|337.35|334.95|337.35|334.95|337.12|334.72|0
1653974910000|2022-05-31 05:28:30|337.12|334.72|336.88|334.48|337.12|334.72|336.88|334.48|0
1653974920000|2022-05-31 05:28:40|337|334.6|337|334.6|337|334.6|336.88|334.48|0
1653974930000|2022-05-31 05:28:50|336.88|334.48|337|334.6|337|334.6|336.88|334.48|0
1653974940000|2022-05-31 05:29:00|336.88|334.48|337|334.6|337|334.6|336.88|334.48|0
1653974950000|2022-05-31 05:29:10|336.88|334.48|337.48|335.08|337.48|335.08|336.88|334.48|0
1653974960000|2022-05-31 05:29:20|337.59|335.19|337.59|335.19|337.59|335.19|337.59|335.19|0
1653974970000|2022-05-31 05:29:30|337.48|335.08|337|334.6|337.48|335.08|337|334.6|0
1653974980000|2022-05-31 05:29:40|337.12|334.72|336.88|334.48|337.24|334.84|336.88|334.48|0
1653974990000|2022-05-31 05:29:50|337|334.6|336.64|334.24|337|334.6|336.64|334.24|0
1653975000000|2022-05-31 05:30:00|336.76|334.36|336.64|334.24|336.76|334.36|336.64|334.24|0
1653975010000|2022-05-31 05:30:10|336.16|333.76|336.4|334|336.64|334.24|336.16|333.76|0
1653975020000|2022-05-31 05:30:20|336.29|333.89|335.93|333.53|336.29|333.89|335.93|333.53|0
1653975030000|2022-05-31 05:30:30|336.16|333.76|336.4|334|336.4|334|336.16|333.76|0
1653975040000|2022-05-31 05:30:40|336.88|334.48|336.64|334.24|336.88|334.48|336.53|334.13|0
1653975050000|2022-05-31 05:30:50|336.4|334|336.64|334.24|336.64|334.24|336.4|334|0
1653975060000|2022-05-31 05:31:00|336.76|334.36|336.4|334|336.76|334.36|336.4|334|0
1653975070000|2022-05-31 05:31:10|336.29|333.89|336.16|333.76|336.29|333.89|336.16|333.76|0
1653975080000|2022-05-31 05:31:20|336.05|333.65|335.93|333.53|336.05|333.65|335.81|333.41|0
1653975090000|2022-05-31 05:31:30|335.69|333.29|335.93|333.53|335.93|333.53|335.69|333.29|0
1653975110000|2022-05-31 05:31:50|335.81|333.41|335.93|333.53|335.93|333.53|335.81|333.41|0
1653975120000|2022-05-31 05:32:00|336.05|333.65|335.93|333.53|336.05|333.65|335.93|333.53|0
1653975130000|2022-05-31 05:32:10|336.05|333.65|336.16|333.76|336.29|333.89|336.05|333.65|0
1653975140000|2022-05-31 05:32:20|336.29|333.89|336.4|334|336.4|334|336.16|333.76|0
1653975150000|2022-05-31 05:32:30|336.16|333.76|336.16|333.76|336.16|333.76|336.16|333.76|0
1653975160000|2022-05-31 05:32:40|336.4|334|336.4|334|336.64|334.24|336.4|334|0
1653975170000|2022-05-31 05:32:50|336.52|334.12|336.64|334.24|336.64|334.24|336.52|334.12|0
1653975180000|2022-05-31 05:33:00|336.88|334.48|336.88|334.48|336.88|334.48|336.88|334.48|0
1653975200000|2022-05-31 05:33:20|336.76|334.36|336.88|334.48|336.88|334.48|336.76|334.36|0
1653975210000|2022-05-31 05:33:30|337|334.6|336.76|334.36|337|334.6|336.76|334.36|0
1653975220000|2022-05-31 05:33:40|336.88|334.48|336.88|334.48|336.88|334.48|336.88|334.48|0
1653975230000|2022-05-31 05:33:50|336.76|334.36|336.4|334|336.88|334.48|336.4|334|0
1653975240000|2022-05-31 05:34:00|336.16|333.76|336.16|333.76|336.16|333.76|336.16|333.76|0
1653975250000|2022-05-31 05:34:10|335.93|333.53|335.93|333.53|336.05|333.65|335.93|333.53|0
1653975260000|2022-05-31 05:34:20|335.92|333.52|336.16|333.76|336.16|333.76|335.92|333.52|0
1653975270000|2022-05-31 05:34:30|335.92|333.52|335.92|333.52|335.92|333.52|335.92|333.52|0
1653975280000|2022-05-31 05:34:40|336.16|333.76|336.29|333.89|336.29|333.89|336.16|333.76|0
1653975290000|2022-05-31 05:34:50|336.16|333.76|336.16|333.76|336.4|334|336.16|333.76|0
1653975300000|2022-05-31 05:35:00|335.92|333.52|335.69|333.29|335.92|333.52|335.69|333.29|0
1653975310000|2022-05-31 05:35:10|335.92|333.52|336.4|334|336.4|334|335.92|333.52|0
1653975320000|2022-05-31 05:35:20|336.64|334.24|336.76|334.36|336.76|334.36|336.64|334.24|0
1653975330000|2022-05-31 05:35:30|336.64|334.24|336.52|334.12|336.64|334.24|336.16|333.76|0
1653975340000|2022-05-31 05:35:40|336.64|334.24|336.52|334.12|336.64|334.24|336.52|334.12|0
1653975350000|2022-05-31 05:35:50|337.11|334.71|337.59|335.19|337.59|335.19|337.11|334.71|0
1653975360000|2022-05-31 05:36:00|337.71|335.31|337.83|335.43|337.83|335.43|337.71|335.31|0
1653975370000|2022-05-31 05:36:10|338.06|335.66|338.3|335.9|338.3|335.9|338.06|335.66|0
1653975380000|2022-05-31 05:36:20|338.54|336.14|338.54|336.14|338.78|336.38|338.54|336.14|0
1653975390000|2022-05-31 05:36:30|338.66|336.26|338.54|336.14|338.78|336.38|338.54|336.14|0
1653975400000|2022-05-31 05:36:40|338.66|336.26|339.02|336.62|339.02|336.62|338.66|336.26|0
1653975410000|2022-05-31 05:36:50|338.66|336.26|338.43|336.03|338.66|336.26|338.43|336.03|0
1653975420000|2022-05-31 05:37:00|338.19|335.79|338.19|335.79|338.19|335.79|338.06|335.66|0
1653975430000|2022-05-31 05:37:10|338.06|335.66|338.06|335.66|338.06|335.66|338.06|335.66|0
1653975440000|2022-05-31 05:37:20|338.3|335.9|338.3|335.9|338.3|335.9|338.3|335.9|0
1653975460000|2022-05-31 05:37:40|338.43|336.03|338.3|335.9|338.54|336.14|338.3|335.9|0
1653975470000|2022-05-31 05:37:50|338.19|335.79|337.83|335.43|338.19|335.79|337.83|335.43|0
1653975480000|2022-05-31 05:38:00|337.71|335.31|337.71|335.31|337.83|335.43|337.71|335.31|0
1653975490000|2022-05-31 05:38:10|337.59|335.19|337.83|335.43|337.83|335.43|337.59|335.19|0
1653975500000|2022-05-31 05:38:20|337.95|335.55|338.3|335.9|338.3|335.9|337.95|335.55|0
1653975530000|2022-05-31 05:38:50|338.06|335.66|338.19|335.79|338.19|335.79|338.06|335.66|0
1653975540000|2022-05-31 05:39:00|338.3|335.9|338.3|335.9|338.3|335.9|338.3|335.9|0
1653975550000|2022-05-31 05:39:10|338.19|335.79|338.06|335.66|338.19|335.79|338.06|335.66|0
1653975560000|2022-05-31 05:39:20|338.3|335.9|339.25|336.85|339.25|336.85|338.3|335.9|0
1653975570000|2022-05-31 05:39:30|339.73|337.33|339.49|337.09|339.73|337.33|339.49|337.09|0
1653975580000|2022-05-31 05:39:40|339.25|336.85|339.14|336.74|339.25|336.85|339.02|336.62|0
1653975590000|2022-05-31 05:39:50|339.02|336.62|339.25|336.85|339.25|336.85|339.02|336.62|0
1653975600000|2022-05-31 05:40:00|339.73|337.33|339.73|337.33|339.73|337.33|339.73|337.33|0
1653975610000|2022-05-31 05:40:10|339.97|337.57|340.21|337.81|340.21|337.81|339.97|337.57|0
1653975620000|2022-05-31 05:40:20|339.97|337.57|339.97|337.57|339.97|337.57|339.97|337.57|0
1653975630000|2022-05-31 05:40:30|339.73|337.33|339.73|337.33|339.73|337.33|339.49|337.09|0
1653975640000|2022-05-31 05:40:40|339.85|337.45|339.49|337.09|339.85|337.45|339.49|337.09|0
1653975660000|2022-05-31 05:41:00|339.38|336.98|339.61|337.21|339.61|337.21|339.25|336.85|0
1653975670000|2022-05-31 05:41:10|339.49|337.09|339.25|336.85|339.61|337.21|339.25|336.85|0
1653975680000|2022-05-31 05:41:20|339.38|336.98|339.38|336.98|339.38|336.98|339.38|336.98|0
1653975690000|2022-05-31 05:41:30|339.49|337.09|339.73|337.33|339.73|337.33|339.49|337.09|0
1653975700000|2022-05-31 05:41:40|339.49|337.09|338.78|336.38|339.49|337.09|338.78|336.38|0
1653975710000|2022-05-31 05:41:50|338.54|336.14|339.01|336.61|339.01|336.61|338.54|336.14|0
1653975720000|2022-05-31 05:42:00|339.49|337.09|339.01|336.61|339.49|337.09|339.01|336.61|0
1653975730000|2022-05-31 05:42:10|339.25|336.85|339.14|336.74|339.25|336.85|339.14|336.74|0
1653975740000|2022-05-31 05:42:20|339.01|336.61|339.49|337.09|339.49|337.09|339.01|336.61|0
1653975750000|2022-05-31 05:42:30|339.25|336.85|339.49|337.09|339.49|337.09|339.25|336.85|0
1653975760000|2022-05-31 05:42:40|339.25|336.85|339.25|336.85|339.25|336.85|339.14|336.74|0
1653975770000|2022-05-31 05:42:50|339.01|336.61|339.25|336.85|339.25|336.85|339.01|336.61|0
1653975780000|2022-05-31 05:43:00|339.49|337.09|339.97|337.57|339.97|337.57|339.49|337.09|0
1653975790000|2022-05-31 05:43:10|340.09|337.69|339.97|337.57|340.09|337.69|339.97|337.57|0
1653975800000|2022-05-31 05:43:20|339.85|337.45|339.85|337.45|339.85|337.45|339.85|337.45|0
1653975810000|2022-05-31 05:43:30|339.97|337.57|339.73|337.33|339.97|337.57|339.73|337.33|0
1653975820000|2022-05-31 05:43:40|339.49|337.09|339.49|337.09|339.61|337.21|339.49|337.09|0
1653975830000|2022-05-31 05:43:50|339.73|337.33|339.61|337.21|339.73|337.33|339.61|337.21|0
1653975840000|2022-05-31 05:44:00|339.73|337.33|339.97|337.57|339.97|337.57|339.73|337.33|0
1653975850000|2022-05-31 05:44:10|339.73|337.33|339.85|337.45|339.85|337.45|339.73|337.33|0
1653975860000|2022-05-31 05:44:20|339.97|337.57|340.2|337.8|340.2|337.8|339.97|337.57|0
1653975870000|2022-05-31 05:44:30|340.09|337.69|339.97|337.57|340.09|337.69|339.97|337.57|0
1653975880000|2022-05-31 05:44:40|339.73|337.33|339.97|337.57|339.97|337.57|339.73|337.33|0
1653975890000|2022-05-31 05:44:50|340.2|337.8|340.2|337.8|340.44|338.04|340.2|337.8|0
1653975900000|2022-05-31 05:45:00|340.33|337.93|340.68|338.28|340.68|338.28|340.33|337.93|0
1653975910000|2022-05-31 05:45:10|340.33|337.93|340.2|337.8|340.33|337.93|340.2|337.8|0
1653975930000|2022-05-31 05:45:30|340.44|338.04|340.44|338.04|340.68|338.28|340.44|338.04|0
1653975940000|2022-05-31 05:45:40|340.68|338.28|340.44|338.04|340.92|338.52|340.44|338.04|0
1653975950000|2022-05-31 05:45:50|340.57|338.17|340.68|338.28|340.68|338.28|340.44|338.04|0
1653975960000|2022-05-31 05:46:00|340.57|338.17|340.33|337.93|340.68|338.28|340.2|337.8|0
1653975970000|2022-05-31 05:46:10|340.44|338.04|340.2|337.8|340.44|338.04|340.2|337.8|0
1653975990000|2022-05-31 05:46:30|339.97|337.57|340.33|337.93|340.33|337.93|339.97|337.57|0
1653976000000|2022-05-31 05:46:40|340.2|337.8|340.44|338.04|340.44|338.04|340.2|337.8|0
1653976010000|2022-05-31 05:46:50|340.57|338.17|340.2|337.8|340.57|338.17|340.2|337.8|0
1653976020000|2022-05-31 05:47:00|340.44|338.04|340.68|338.28|340.68|338.28|340.44|338.04|0
1653976030000|2022-05-31 05:47:10|340.44|338.04|340.44|338.04|340.44|338.04|340.44|338.04|0
1653976050000|2022-05-31 05:47:30|340.68|338.28|340.92|338.52|340.92|338.52|340.68|338.28|0
1653976060000|2022-05-31 05:47:40|340.8|338.4|340.92|338.52|340.92|338.52|340.8|338.4|0
1653976070000|2022-05-31 05:47:50|341.16|338.76|341.16|338.76|341.16|338.76|341.16|338.76|0
1653976080000|2022-05-31 05:48:00|341.04|338.64|340.8|338.4|341.04|338.64|340.8|338.4|0
1653976090000|2022-05-31 05:48:10|340.68|338.28|340.68|338.28|340.68|338.28|340.44|338.04|0
1653976100000|2022-05-31 05:48:20|340.44|338.04|340.68|338.28|340.68|338.28|340.44|338.04|0
1653976120000|2022-05-31 05:48:40|340.44|338.04|340.68|338.28|340.68|338.28|340.44|338.04|0
1653976130000|2022-05-31 05:48:50|340.44|338.04|340.44|338.04|340.44|338.04|340.2|337.8|0
1653976140000|2022-05-31 05:49:00|340.2|337.8|340.33|337.93|340.33|337.93|340.2|337.8|0
1653976150000|2022-05-31 05:49:10|340.68|338.28|340.8|338.4|340.8|338.4|340.68|338.28|0
1653976160000|2022-05-31 05:49:20|340.68|338.28|340.68|338.28|340.8|338.4|340.68|338.28|0
1653976170000|2022-05-31 05:49:30|340.44|338.04|340.68|338.28|340.68|338.28|340.44|338.04|0
1653976180000|2022-05-31 05:49:40|340.44|338.04|340.56|338.16|340.56|338.16|340.44|338.04|0
1653976190000|2022-05-31 05:49:50|340.68|338.28|340.68|338.28|340.68|338.28|340.68|338.28|0
1653976200000|2022-05-31 05:50:00|340.44|338.04|340.2|337.8|340.44|338.04|340.2|337.8|0
1653976210000|2022-05-31 05:50:10|340.33|337.93|340.2|337.8|340.33|337.93|340.2|337.8|0
1653976220000|2022-05-31 05:50:20|340.44|338.04|340.44|338.04|340.44|338.04|340.44|338.04|0
1653976230000|2022-05-31 05:50:30|340.2|337.8|340.2|337.8|340.2|337.8|340.2|337.8|0
1653976250000|2022-05-31 05:50:50|339.96|337.56|340.2|337.8|340.2|337.8|339.96|337.56|0
1653976260000|2022-05-31 05:51:00|339.96|337.56|339.96|337.56|339.96|337.56|339.96|337.56|0
1653976270000|2022-05-31 05:51:10|339.85|337.45|339.25|336.85|339.85|337.45|339.25|336.85|0
1653976280000|2022-05-31 05:51:20|339.37|336.97|339.49|337.09|339.73|337.33|339.37|336.97|0
1653976290000|2022-05-31 05:51:30|339.25|336.85|339.25|336.85|339.25|336.85|339.25|336.85|0
1653976300000|2022-05-31 05:51:40|339.37|336.97|339.61|337.21|339.61|337.21|339.37|336.97|0
1653976310000|2022-05-31 05:51:50|339.73|337.33|339.85|337.45|339.85|337.45|339.73|337.33|0
1653976320000|2022-05-31 05:52:00|339.96|337.56|339.96|337.56|340.09|337.69|339.96|337.56|0
1653976330000|2022-05-31 05:52:10|340.09|337.69|339.85|337.45|340.09|337.69|339.72|337.32|0
1653976340000|2022-05-31 05:52:20|339.96|337.56|340.2|337.8|340.2|337.8|339.96|337.56|0
1653976350000|2022-05-31 05:52:30|340.33|337.93|340.44|338.04|340.44|338.04|340.33|337.93|0
1653976360000|2022-05-31 05:52:40|340.56|338.16|340.68|338.28|340.68|338.28|340.56|338.16|0
1653976370000|2022-05-31 05:52:50|340.92|338.52|340.92|338.52|340.92|338.52|340.92|338.52|0
1653976380000|2022-05-31 05:53:00|341.04|338.64|341.15|338.75|341.15|338.75|341.04|338.64|0
1653976390000|2022-05-31 05:53:10|340.92|338.52|340.92|338.52|340.92|338.52|340.92|338.52|0
1653976400000|2022-05-31 05:53:20|341.15|338.75|340.92|338.52|341.15|338.75|340.92|338.52|0
1653976430000|2022-05-31 05:53:50|341.15|338.75|341.15|338.75|341.15|338.75|341.15|338.75|0
1653976440000|2022-05-31 05:54:00|341.39|338.99|341.39|338.99|341.39|338.99|341.39|338.99|0
1653976450000|2022-05-31 05:54:10|341.63|339.23|342.11|339.71|342.11|339.71|341.63|339.23|0
1653976460000|2022-05-31 05:54:20|342.35|339.95|342.71|340.31|342.71|340.31|342.35|339.95|0
1653976470000|2022-05-31 05:54:30|343.06|340.66|342.35|339.95|343.06|340.66|342.35|339.95|0
1653976480000|2022-05-31 05:54:40|341.63|339.23|341.63|339.23|341.63|339.23|341.52|339.12|0
1653976490000|2022-05-31 05:54:50|341.87|339.47|342.35|339.95|342.35|339.95|341.87|339.47|0
1653976500000|2022-05-31 05:55:00|342.23|339.83|341.52|339.12|342.23|339.83|341.52|339.12|0
1653976510000|2022-05-31 05:55:10|341.15|338.75|340.2|337.8|341.15|338.75|340.2|337.8|0
1653976520000|2022-05-31 05:55:20|339.96|337.56|339.96|337.56|339.96|337.56|339.96|337.56|0
1653976530000|2022-05-31 05:55:30|340.2|337.8|339.96|337.56|340.2|337.8|339.96|337.56|0
1653976540000|2022-05-31 05:55:40|340.2|337.8|340.2|337.8|340.2|337.8|340.2|337.8|0
1653976550000|2022-05-31 05:55:50|339.96|337.56|339.96|337.56|339.96|337.56|339.96|337.56|0
1653976560000|2022-05-31 05:56:00|340.44|338.04|340.91|338.51|340.91|338.51|340.44|338.04|0
1653976580000|2022-05-31 05:56:20|341.15|338.75|340.68|338.28|341.39|338.99|340.68|338.28|0
1653976590000|2022-05-31 05:56:30|340.91|338.51|340.2|337.8|340.91|338.51|340.2|337.8|0
1653976600000|2022-05-31 05:56:40|340.09|337.69|340.44|338.04|340.44|338.04|340.09|337.69|0
1653976610000|2022-05-31 05:56:50|340.2|337.8|340.09|337.69|340.2|337.8|340.09|337.69|0
1653976620000|2022-05-31 05:57:00|339.96|337.56|339.25|336.85|339.96|337.56|339.25|336.85|0
1653976630000|2022-05-31 05:57:10|339.72|337.32|339.01|336.61|339.72|337.32|339.01|336.61|0
1653976640000|2022-05-31 05:57:20|339.25|336.85|339.01|336.61|339.37|336.97|339.01|336.61|0
1653976650000|2022-05-31 05:57:30|339.13|336.73|339.01|336.61|339.25|336.85|339.01|336.61|0
1653976660000|2022-05-31 05:57:40|339.25|336.85|339.25|336.85|339.48|337.08|339.25|336.85|0
1653976670000|2022-05-31 05:57:50|339.01|336.61|339.25|336.85|339.25|336.85|339.01|336.61|0
1653976680000|2022-05-31 05:58:00|339.48|337.08|339.72|337.32|339.72|337.32|339.48|337.08|0
1653976690000|2022-05-31 05:58:10|339.01|336.61|339.25|336.85|339.25|336.85|339.01|336.61|0
1653976700000|2022-05-31 05:58:20|339.48|337.08|338.89|336.49|339.48|337.08|338.89|336.49|0
1653976710000|2022-05-31 05:58:30|339.01|336.61|338.53|336.13|339.01|336.61|338.53|336.13|0
1653976720000|2022-05-31 05:58:40|338.06|335.66|338.42|336.02|338.42|336.02|338.06|335.66|0
1653976730000|2022-05-31 05:58:50|338.53|336.13|339.25|336.85|339.25|336.85|338.53|336.13|0
1653976740000|2022-05-31 05:59:00|339.37|336.97|339.37|336.97|339.48|337.08|339.37|336.97|0
1653976750000|2022-05-31 05:59:10|339.61|337.21|340.68|338.28|340.68|338.28|339.61|337.21|0
1653976760000|2022-05-31 05:59:20|340.8|338.4|340.68|338.28|340.8|338.4|340.68|338.28|0
1653976770000|2022-05-31 05:59:30|340.91|338.51|340.8|338.4|340.91|338.51|340.44|338.04|0
1653976780000|2022-05-31 05:59:40|341.15|338.75|340.8|338.4|341.15|338.75|340.8|338.4|0
1653976790000|2022-05-31 05:59:50|340.68|338.28|341.87|339.47|341.87|339.47|340.68|338.28|0
1653976800000|2022-05-31 06:00:00|342.11|339.71|341.63|339.23|342.11|339.71|341.39|338.99|0
1653976810000|2022-05-31 06:00:10|341.87|339.47|341.75|339.35|341.87|339.47|341.75|339.35|0
1653976820000|2022-05-31 06:00:20|341.63|339.23|341.87|339.47|341.87|339.47|341.63|339.23|0
1653976830000|2022-05-31 06:00:30|342.11|339.71|342.58|340.18|342.58|340.18|342.11|339.71|0
1653976840000|2022-05-31 06:00:40|342.11|339.71|340.91|338.51|342.11|339.71|340.91|338.51|0
1653976850000|2022-05-31 06:00:50|341.15|338.75|341.39|338.99|341.39|338.99|341.15|338.75|0
1653976860000|2022-05-31 06:01:00|341.15|338.75|340.67|338.27|341.15|338.75|340.44|338.04|0
1653976870000|2022-05-31 06:01:10|340.44|338.04|341.63|339.23|341.63|339.23|340.44|338.04|0
1653976880000|2022-05-31 06:01:20|341.15|338.75|340.91|338.51|341.15|338.75|340.91|338.51|0
1653976890000|2022-05-31 06:01:30|341.15|338.75|341.39|338.99|341.39|338.99|341.15|338.75|0
1653976900000|2022-05-31 06:01:40|340.91|338.51|340.91|338.51|340.91|338.51|340.67|338.27|0
1653976910000|2022-05-31 06:01:50|340.8|338.4|340.56|338.16|340.8|338.4|340.44|338.04|0
1653976920000|2022-05-31 06:02:00|340.67|338.27|340.91|338.51|340.91|338.51|340.67|338.27|0
1653976930000|2022-05-31 06:02:10|341.51|339.11|341.39|338.99|341.63|339.23|341.39|338.99|0
1653976940000|2022-05-31 06:02:20|341.63|339.23|341.63|339.23|341.63|339.23|341.63|339.23|0
1653976950000|2022-05-31 06:02:30|341.39|338.99|340.44|338.04|341.63|339.23|340.44|338.04|0
1653976960000|2022-05-31 06:02:40|340.91|338.51|341.15|338.75|341.15|338.75|340.91|338.51|0
1653976970000|2022-05-31 06:02:50|340.91|338.51|340.67|338.27|340.91|338.51|340.44|338.04|0
1653976980000|2022-05-31 06:03:00|340.91|338.51|340.44|338.04|341.15|338.75|340.44|338.04|0
1653976990000|2022-05-31 06:03:10|340.56|338.16|340.67|338.27|340.91|338.51|340.56|338.16|0
1653977000000|2022-05-31 06:03:20|340.56|338.16|340.44|338.04|340.67|338.27|340.44|338.04|0
1653977010000|2022-05-31 06:03:30|340.67|338.27|340.67|338.27|340.67|338.27|340.44|338.04|0
1653977020000|2022-05-31 06:03:40|340.91|338.51|341.15|338.75|341.15|338.75|340.91|338.51|0
1653977030000|2022-05-31 06:03:50|341.27|338.87|341.15|338.75|341.27|338.87|340.91|338.51|0
1653977040000|2022-05-31 06:04:00|341.87|339.47|342.82|340.42|342.82|340.42|341.87|339.47|0
1653977050000|2022-05-31 06:04:10|342.71|340.31|342.71|340.31|342.71|340.31|342.71|340.31|0
1653977060000|2022-05-31 06:04:20|342.82|340.42|343.3|340.9|343.3|340.9|342.82|340.42|0
1653977070000|2022-05-31 06:04:30|343.42|341.02|343.18|340.78|343.42|341.02|343.18|340.78|0
1653977080000|2022-05-31 06:04:40|343.06|340.66|343.3|340.9|343.3|340.9|343.06|340.66|0
1653977090000|2022-05-31 06:04:50|343.54|341.14|343.77|341.37|343.77|341.37|343.54|341.14|0
1653977100000|2022-05-31 06:05:00|343.66|341.26|343.54|341.14|343.77|341.37|343.54|341.14|0
1653977110000|2022-05-31 06:05:10|343.66|341.26|343.66|341.26|343.77|341.37|343.66|341.26|0
1653977120000|2022-05-31 06:05:20|344.01|341.61|344.25|341.85|344.25|341.85|343.77|341.37|0
1653977130000|2022-05-31 06:05:30|344.01|341.61|344.01|341.61|344.01|341.61|344.01|341.61|0
1653977140000|2022-05-31 06:05:40|343.77|341.37|343.54|341.14|343.77|341.37|343.54|341.14|0
1653977150000|2022-05-31 06:05:50|343.06|340.66|342.82|340.42|343.06|340.66|342.82|340.42|0
1653977160000|2022-05-31 06:06:00|342.58|340.18|341.86|339.46|342.58|340.18|341.86|339.46|0
1653977170000|2022-05-31 06:06:10|341.63|339.23|341.39|338.99|341.63|339.23|341.39|338.99|0
1653977180000|2022-05-31 06:06:20|341.15|338.75|341.39|338.99|341.51|339.11|341.15|338.75|0
1653977190000|2022-05-31 06:06:30|341.51|339.11|342.1|339.7|342.1|339.7|341.51|339.11|0
1653977200000|2022-05-31 06:06:40|342.34|339.94|342.34|339.94|342.34|339.94|342.34|339.94|0
1653977210000|2022-05-31 06:06:50|342.58|340.18|342.82|340.42|343.18|340.78|342.58|340.18|0
1653977220000|2022-05-31 06:07:00|343.06|340.66|342.82|340.42|343.06|340.66|342.82|340.42|0
1653977230000|2022-05-31 06:07:10|343.06|340.66|343.42|341.02|343.42|341.02|343.06|340.66|0
1653977240000|2022-05-31 06:07:20|343.53|341.13|343.53|341.13|343.9|341.5|343.53|341.13|0
1653977250000|2022-05-31 06:07:30|343.66|341.26|344.01|341.61|344.01|341.61|343.66|341.26|0
1653977260000|2022-05-31 06:07:40|343.77|341.37|343.77|341.37|343.77|341.37|343.77|341.37|0
1653977270000|2022-05-31 06:07:50|343.53|341.13|343.53|341.13|343.53|341.13|343.53|341.13|0
1653977280000|2022-05-31 06:08:00|343.77|341.37|344.01|341.61|344.25|341.85|343.77|341.37|0
1653977290000|2022-05-31 06:08:10|344.14|341.74|344.01|341.61|344.25|341.85|344.01|341.61|0
1653977300000|2022-05-31 06:08:20|344.14|341.74|344.49|342.09|344.49|342.09|344.14|341.74|0
1653977310000|2022-05-31 06:08:30|345.21|342.81|345.21|342.81|345.21|342.81|344.97|342.57|0
1653977320000|2022-05-31 06:08:40|344.97|342.57|344.97|342.57|344.97|342.57|344.97|342.57|0
1653977330000|2022-05-31 06:08:50|345.09|342.69|346.64|344.24|346.64|344.24|345.09|342.69|0
1653977340000|2022-05-31 06:09:00|346.53|344.13|346.16|343.76|346.64|344.24|346.16|343.76|0
1653977350000|2022-05-31 06:09:10|345.92|343.52|345.92|343.52|345.92|343.52|345.44|343.04|0
1653977360000|2022-05-31 06:09:20|346.16|343.76|345.92|343.52|346.4|344|345.81|343.41|0
1653977370000|2022-05-31 06:09:30|346.16|343.76|346.4|344|346.4|344|346.16|343.76|0
1653977380000|2022-05-31 06:09:40|346.16|343.76|346.29|343.89|346.29|343.89|346.16|343.76|0
1653977390000|2022-05-31 06:09:50|345.92|343.52|345.44|343.04|345.92|343.52|345.44|343.04|0
1653977400000|2022-05-31 06:10:00|345.92|343.52|345.44|343.04|345.92|343.52|345.44|343.04|0
1653977410000|2022-05-31 06:10:10|345.21|342.81|345.21|342.81|345.21|342.81|345.21|342.81|0
1653977420000|2022-05-31 06:10:20|345.44|343.04|346.4|344|346.88|344.48|345.44|343.04|0
1653977430000|2022-05-31 06:10:30|346.16|343.76|345.92|343.52|346.64|344.24|345.92|343.52|0
1653977440000|2022-05-31 06:10:40|346.4|344|346.4|344|346.4|344|346.16|343.76|0
1653977450000|2022-05-31 06:10:50|346.16|343.76|346.4|344|346.4|344|346.16|343.76|0
1653977460000|2022-05-31 06:11:00|346.16|343.76|347.12|344.72|347.36|344.96|345.92|343.52|0
1653977470000|2022-05-31 06:11:10|346.4|344|346.29|343.89|346.4|344|346.16|343.76|0
1653977480000|2022-05-31 06:11:20|346.4|344|346.88|344.48|346.88|344.48|346.4|344|0
1653977490000|2022-05-31 06:11:30|346.64|344.24|346.64|344.24|346.64|344.24|346.64|344.24|0
1653977500000|2022-05-31 06:11:40|346.16|343.76|346.29|343.89|346.29|343.89|346.16|343.76|0
1653977510000|2022-05-31 06:11:50|346.16|343.76|346.16|343.76|346.4|344|346.16|343.76|0
1653977520000|2022-05-31 06:12:00|346.28|343.88|346.28|343.88|346.4|344|346.16|343.76|0
1653977530000|2022-05-31 06:12:10|346.05|343.65|345.92|343.52|346.16|343.76|345.92|343.52|0
1653977540000|2022-05-31 06:12:20|346.16|343.76|345.92|343.52|346.16|343.76|345.92|343.52|0
1653977550000|2022-05-31 06:12:30|345.68|343.28|345.44|343.04|346.16|343.76|345.44|343.04|0
1653977560000|2022-05-31 06:12:40|345.57|343.17|345.68|343.28|345.92|343.52|345.57|343.17|0
1653977570000|2022-05-31 06:12:50|346.16|343.76|346.16|343.76|346.16|343.76|346.16|343.76|0
1653977580000|2022-05-31 06:13:00|346.4|344|345.81|343.41|346.4|344|345.81|343.41|0
1653977590000|2022-05-31 06:13:10|345.68|343.28|346.4|344|346.4|344|345.68|343.28|0
1653977600000|2022-05-31 06:13:20|346.64|344.24|346.64|344.24|346.88|344.48|346.64|344.24|0
1653977610000|2022-05-31 06:13:30|346.4|344|345.92|343.52|346.4|344|345.92|343.52|0
1653977620000|2022-05-31 06:13:40|345.68|343.28|345.92|343.52|345.92|343.52|345.68|343.28|0
1653977630000|2022-05-31 06:13:50|345.68|343.28|345.44|343.04|345.68|343.28|345.44|343.04|0
1653977640000|2022-05-31 06:14:00|345.57|343.17|345.92|343.52|345.92|343.52|345.2|342.8|0
1653977650000|2022-05-31 06:14:10|345.68|343.28|345.81|343.41|345.92|343.52|345.68|343.28|0
1653977660000|2022-05-31 06:14:20|345.92|343.52|345.92|343.52|346.05|343.65|345.92|343.52|0
1653977670000|2022-05-31 06:14:30|346.4|344|347.24|344.84|347.24|344.84|346.4|344|0
1653977680000|2022-05-31 06:14:40|347.36|344.96|347.83|345.43|347.83|345.43|347.36|344.96|0
1653977690000|2022-05-31 06:14:50|347.12|344.72|346.64|344.24|347.12|344.72|346.64|344.24|0
1653977700000|2022-05-31 06:15:00|346.88|344.48|346.4|344|346.88|344.48|346.4|344|0
1653977710000|2022-05-31 06:15:10|346.52|344.12|346.4|344|346.52|344.12|346.4|344|0
1653977720000|2022-05-31 06:15:20|346.16|343.76|346.64|344.24|346.64|344.24|346.16|343.76|0
1653977730000|2022-05-31 06:15:30|346.52|344.12|346.4|344|346.52|344.12|346.4|344|0
1653977740000|2022-05-31 06:15:40|346.64|344.24|346.64|344.24|346.64|344.24|346.64|344.24|0
1653977750000|2022-05-31 06:15:50|346.4|344|346.64|344.24|346.64|344.24|346.4|344|0
1653977760000|2022-05-31 06:16:00|346.88|344.48|346.64|344.24|346.88|344.48|346.64|344.24|0
1653977770000|2022-05-31 06:16:10|346.88|344.48|346.88|344.48|347.12|344.72|346.88|344.48|0
1653977780000|2022-05-31 06:16:20|347.59|345.19|347.83|345.43|347.83|345.43|347.59|345.19|0
1653977790000|2022-05-31 06:16:30|348.07|345.67|348.31|345.91|348.31|345.91|347.83|345.43|0
1653977800000|2022-05-31 06:16:40|348.55|346.15|348.55|346.15|348.55|346.15|348.55|346.15|0
1653977810000|2022-05-31 06:16:50|349.03|346.63|349.51|347.11|349.51|347.11|349.03|346.63|0
1653977820000|2022-05-31 06:17:00|349.27|346.87|349.27|346.87|349.27|346.87|349.27|346.87|0
1653977830000|2022-05-31 06:17:10|349.51|347.11|351.19|348.79|351.19|348.79|349.51|347.11|0
1653977840000|2022-05-31 06:17:20|351.43|349.03|351.55|349.15|351.55|349.15|351.43|349.03|0
1653977850000|2022-05-31 06:17:30|351.67|349.27|352.38|349.98|352.38|349.98|351.67|349.27|0
1653977860000|2022-05-31 06:17:40|352.62|350.22|351.9|349.5|352.86|350.46|351.9|349.5|0
1653977870000|2022-05-31 06:17:50|351.66|349.26|351.66|349.26|351.66|349.26|351.19|348.79|0
1653977880000|2022-05-31 06:18:00|351.9|349.5|351.07|348.67|351.9|349.5|351.07|348.67|0
1653977890000|2022-05-31 06:18:10|350.95|348.55|351.43|349.03|351.43|349.03|350.95|348.55|0
1653977900000|2022-05-31 06:18:20|351.19|348.79|351.66|349.26|351.66|349.26|351.19|348.79|0
1653977910000|2022-05-31 06:18:30|351.43|349.03|351.19|348.79|351.43|349.03|350.95|348.55|0
1653977920000|2022-05-31 06:18:40|350.71|348.31|350.47|348.07|350.71|348.31|350.47|348.07|0
1653977930000|2022-05-31 06:18:50|350.23|347.83|350.47|348.07|350.47|348.07|350.23|347.83|0
1653977940000|2022-05-31 06:19:00|350.23|347.83|349.99|347.59|350.23|347.83|349.99|347.59|0
1653977950000|2022-05-31 06:19:10|349.75|347.35|349.51|347.11|349.75|347.35|349.51|347.11|0
1653977960000|2022-05-31 06:19:20|349.87|347.47|349.51|347.11|349.87|347.47|349.51|347.11|0
1653977970000|2022-05-31 06:19:30|349.63|347.23|349.99|347.59|349.99|347.59|349.63|347.23|0
1653977980000|2022-05-31 06:19:40|350.23|347.83|349.99|347.59|350.23|347.83|349.99|347.59|0
1653977990000|2022-05-31 06:19:50|349.75|347.35|349.27|346.87|349.75|347.35|349.27|346.87|0
1653978000000|2022-05-31 06:20:00|349.87|347.47|349.99|347.59|349.99|347.59|349.75|347.35|0
1653978010000|2022-05-31 06:20:10|349.75|347.35|349.75|347.35|349.75|347.35|349.75|347.35|0
1653978020000|2022-05-31 06:20:20|349.99|347.59|349.99|347.59|349.99|347.59|349.75|347.35|0
1653978040000|2022-05-31 06:20:40|349.75|347.35|349.99|347.59|349.99|347.59|349.75|347.35|0
1653978050000|2022-05-31 06:20:50|349.87|347.47|349.75|347.35|349.87|347.47|349.75|347.35|0
1653978060000|2022-05-31 06:21:00|349.87|347.47|349.51|347.11|349.87|347.47|349.51|347.11|0
1653978070000|2022-05-31 06:21:10|349.27|346.87|349.27|346.87|349.27|346.87|349.27|346.87|0
1653978080000|2022-05-31 06:21:20|349.03|346.63|349.03|346.63|349.27|346.87|349.03|346.63|0
1653978090000|2022-05-31 06:21:30|348.79|346.39|348.55|346.15|348.79|346.39|348.55|346.15|0
1653978100000|2022-05-31 06:21:40|348.31|345.91|348.43|346.03|348.43|346.03|348.31|345.91|0
1653978110000|2022-05-31 06:21:50|348.55|346.15|348.31|345.91|348.79|346.39|348.31|345.91|0
1653978120000|2022-05-31 06:22:00|348.07|345.67|348.79|346.39|349.03|346.63|348.07|345.67|0
1653978130000|2022-05-31 06:22:10|349.03|346.63|349.03|346.63|349.27|346.87|349.03|346.63|0
1653978140000|2022-05-31 06:22:20|348.67|346.27|348.55|346.15|348.79|346.39|348.55|346.15|0
1653978150000|2022-05-31 06:22:30|349.03|346.63|349.15|346.75|349.15|346.75|349.03|346.63|0
1653978160000|2022-05-31 06:22:40|349.27|346.87|349.03|346.63|349.27|346.87|349.03|346.63|0
1653978170000|2022-05-31 06:22:50|349.27|346.87|349.27|346.87|349.27|346.87|349.27|346.87|0
1653978180000|2022-05-31 06:23:00|349.63|347.23|349.99|347.59|349.99|347.59|349.63|347.23|0
1653978190000|2022-05-31 06:23:10|349.75|347.35|349.75|347.35|349.99|347.59|349.75|347.35|0
1653978200000|2022-05-31 06:23:20|349.99|347.59|350.23|347.83|350.23|347.83|349.99|347.59|0
1653978210000|2022-05-31 06:23:30|349.99|347.59|349.03|346.63|349.99|347.59|349.03|346.63|0
1653978220000|2022-05-31 06:23:40|348.91|346.51|348.79|346.39|348.91|346.51|348.79|346.39|0
1653978230000|2022-05-31 06:23:50|349.03|346.63|348.79|346.39|349.03|346.63|348.79|346.39|0
1653978240000|2022-05-31 06:24:00|348.55|346.15|348.79|346.39|348.79|346.39|348.43|346.03|0
1653978250000|2022-05-31 06:24:10|348.43|346.03|348.07|345.67|348.55|346.15|348.07|345.67|0
1653978260000|2022-05-31 06:24:20|348.55|346.15|347.83|345.43|348.55|346.15|347.83|345.43|0
1653978270000|2022-05-31 06:24:30|347.59|345.19|347.59|345.19|347.59|345.19|347.59|345.19|0
1653978280000|2022-05-31 06:24:40|347.83|345.43|347.59|345.19|347.83|345.43|347.59|345.19|0
1653978290000|2022-05-31 06:24:50|347.83|345.43|347.59|345.19|347.83|345.43|347.59|345.19|0
1653978300000|2022-05-31 06:25:00|347.83|345.43|347.11|344.71|347.83|345.43|347.11|344.71|0
1653978310000|2022-05-31 06:25:10|347|344.6|347|344.6|347|344.6|347|344.6|0
1653978320000|2022-05-31 06:25:20|347.72|345.32|347.59|345.19|347.83|345.43|347.59|345.19|0
1653978330000|2022-05-31 06:25:30|347.11|344.71|347.24|344.84|347.24|344.84|347|344.6|0
1653978340000|2022-05-31 06:25:40|347.35|344.95|347.24|344.84|347.59|345.19|347.24|344.84|0
1653978350000|2022-05-31 06:25:50|347.35|344.95|347.35|344.95|347.35|344.95|347.35|344.95|0
1653978360000|2022-05-31 06:26:00|347.11|344.71|346.63|344.23|347.11|344.71|346.63|344.23|0
1653978370000|2022-05-31 06:26:10|346.52|344.12|346.63|344.23|346.63|344.23|346.52|344.12|0
1653978380000|2022-05-31 06:26:20|346.16|343.76|345.68|343.28|346.16|343.76|345.32|342.92|0
1653978390000|2022-05-31 06:26:30|345.92|343.52|345.92|343.52|345.92|343.52|345.92|343.52|0
1653978400000|2022-05-31 06:26:40|345.68|343.28|345.68|343.28|345.68|343.28|345.56|343.16|0
1653978410000|2022-05-31 06:26:50|345.92|343.52|345.92|343.52|345.92|343.52|345.68|343.28|0
1653978420000|2022-05-31 06:27:00|345.68|343.28|345.68|343.28|345.68|343.28|345.44|343.04|0
1653978430000|2022-05-31 06:27:10|345.44|343.04|345.44|343.04|345.44|343.04|345.2|342.8|0
1653978440000|2022-05-31 06:27:20|345.2|342.8|345.2|342.8|345.2|342.8|345.2|342.8|0
1653978450000|2022-05-31 06:27:30|345.44|343.04|345.92|343.52|345.92|343.52|345.32|342.92|0
1653978460000|2022-05-31 06:27:40|346.16|343.76|346.04|343.64|346.16|343.76|345.92|343.52|0
1653978470000|2022-05-31 06:27:50|346.39|343.99|346.16|343.76|346.39|343.99|346.16|343.76|0
1653978480000|2022-05-31 06:28:00|346.04|343.64|345.92|343.52|346.16|343.76|345.92|343.52|0
1653978490000|2022-05-31 06:28:10|346.04|343.64|346.15|343.75|346.15|343.75|346.04|343.64|0
1653978500000|2022-05-31 06:28:20|346.39|343.99|346.15|343.75|346.39|343.99|346.15|343.75|0
1653978510000|2022-05-31 06:28:30|346.04|343.64|345.92|343.52|346.04|343.64|345.92|343.52|0
1653978520000|2022-05-31 06:28:40|346.15|343.75|345.92|343.52|346.15|343.75|345.92|343.52|0
1653978530000|2022-05-31 06:28:50|346.15|343.75|345.68|343.28|346.15|343.75|345.68|343.28|0
1653978540000|2022-05-31 06:29:00|345.8|343.4|345.92|343.52|345.92|343.52|345.8|343.4|0
1653978550000|2022-05-31 06:29:10|346.04|343.64|345.2|342.8|346.04|343.64|345.2|342.8|0
1653978560000|2022-05-31 06:29:20|344.96|342.56|344.61|342.21|344.96|342.56|344.61|342.21|0
1653978570000|2022-05-31 06:29:30|344.72|342.32|344.72|342.32|344.72|342.32|344.72|342.32|0
1653978580000|2022-05-31 06:29:40|344.84|342.44|344.96|342.56|345.2|342.8|344.84|342.44|0
1653978590000|2022-05-31 06:29:50|344.72|342.32|344.84|342.44|344.84|342.44|344.48|342.08|0
1653978600000|2022-05-31 06:30:00|344.72|342.32|344.24|341.84|344.72|342.32|344.24|341.84|0
1653978610000|2022-05-31 06:30:10|344.96|342.56|345.08|342.68|345.2|342.8|344.96|342.56|0
1653978620000|2022-05-31 06:30:20|344.96|342.56|344.96|342.56|344.96|342.56|344.84|342.44|0
1653978630000|2022-05-31 06:30:30|344.48|342.08|344.24|341.84|344.48|342.08|344.24|341.84|0
1653978640000|2022-05-31 06:30:40|344.48|342.08|344.13|341.73|344.48|342.08|344|341.6|0
1653978650000|2022-05-31 06:30:50|344|341.6|344.24|341.84|344.24|341.84|344|341.6|0
1653978660000|2022-05-31 06:31:00|344.48|342.08|344|341.6|344.48|342.08|343.89|341.49|0
1653978670000|2022-05-31 06:31:10|344.37|341.97|344.37|341.97|344.48|342.08|344.37|341.97|0
1653978680000|2022-05-31 06:31:20|344.72|342.32|344.48|342.08|344.72|342.32|344.48|342.08|0
1653978690000|2022-05-31 06:31:30|344.24|341.84|344.24|341.84|344.24|341.84|344.24|341.84|0
1653978700000|2022-05-31 06:31:40|344.61|342.21|344.72|342.32|344.72|342.32|344.48|342.08|0
1653978710000|2022-05-31 06:31:50|344.48|342.08|344.24|341.84|344.48|342.08|344.24|341.84|0
1653978720000|2022-05-31 06:32:00|344|341.6|343.76|341.36|344|341.6|343.76|341.36|0
1653978730000|2022-05-31 06:32:10|344.13|341.73|343.76|341.36|344.24|341.84|343.76|341.36|0
1653978740000|2022-05-31 06:32:20|344|341.6|344|341.6|344|341.6|344|341.6|0
1653978750000|2022-05-31 06:32:30|343.89|341.49|344.48|342.08|344.48|342.08|343.89|341.49|0
1653978760000|2022-05-31 06:32:40|344.24|341.84|344.48|342.08|344.48|342.08|344.24|341.84|0
1653978770000|2022-05-31 06:32:50|344.24|341.84|344.6|342.2|344.6|342.2|344.24|341.84|0
1653978780000|2022-05-31 06:33:00|344.72|342.32|344.96|342.56|344.96|342.56|344.72|342.32|0
1653978790000|2022-05-31 06:33:10|344.72|342.32|344.24|341.84|344.72|342.32|344.24|341.84|0
1653978800000|2022-05-31 06:33:20|344|341.6|344.37|341.97|344.37|341.97|343.89|341.49|0
1653978810000|2022-05-31 06:33:30|344.24|341.84|344.48|342.08|344.48|342.08|344.13|341.73|0
1653978820000|2022-05-31 06:33:40|344.72|342.32|344.72|342.32|344.72|342.32|344.6|342.2|0
1653978830000|2022-05-31 06:33:50|344.84|342.44|344.84|342.44|344.84|342.44|344.72|342.32|0
1653978840000|2022-05-31 06:34:00|344.96|342.56|344.48|342.08|344.96|342.56|344.24|341.84|0
1653978850000|2022-05-31 06:34:10|344.24|341.84|344.24|341.84|344.24|341.84|344.24|341.84|0
1653978860000|2022-05-31 06:34:20|344.48|342.08|344.24|341.84|344.48|342.08|344.24|341.84|0
1653978870000|2022-05-31 06:34:30|344|341.6|344.24|341.84|344.24|341.84|344|341.6|0
1653978880000|2022-05-31 06:34:40|344|341.6|344.24|341.84|344.24|341.84|344|341.6|0
1653978890000|2022-05-31 06:34:50|344.48|342.08|344.37|341.97|344.48|342.08|344.37|341.97|0
1653978900000|2022-05-31 06:35:00|344.24|341.84|344|341.6|344.24|341.84|344|341.6|0
1653978910000|2022-05-31 06:35:10|344.13|341.73|344.48|342.08|344.48|342.08|344.13|341.73|0
1653978920000|2022-05-31 06:35:20|344.6|342.2|345.2|342.8|345.2|342.8|344.48|342.08|0
1653978930000|2022-05-31 06:35:30|344.72|342.32|345.67|343.27|345.67|343.27|344.72|342.32|0
1653978940000|2022-05-31 06:35:40|345.91|343.51|345.67|343.27|345.91|343.51|345.67|343.27|0
1653978950000|2022-05-31 06:35:50|345.8|343.4|345.67|343.27|345.91|343.51|345.67|343.27|0
1653978960000|2022-05-31 06:36:00|345.56|343.16|345.44|343.04|345.67|343.27|345.44|343.04|0
1653978970000|2022-05-31 06:36:10|345.2|342.8|345.67|343.27|345.67|343.27|345.2|342.8|0
1653978980000|2022-05-31 06:36:20|345.91|343.51|345.91|343.51|345.91|343.51|345.91|343.51|0
1653978990000|2022-05-31 06:36:30|345.67|343.27|345.91|343.51|345.91|343.51|345.67|343.27|0
1653979000000|2022-05-31 06:36:40|346.15|343.75|346.04|343.64|346.15|343.75|346.04|343.64|0
1653979010000|2022-05-31 06:36:50|346.15|343.75|346.15|343.75|346.39|343.99|346.15|343.75|0
1653979020000|2022-05-31 06:37:00|346.04|343.64|345.91|343.51|346.15|343.75|345.91|343.51|0
1653979030000|2022-05-31 06:37:10|345.8|343.4|345.67|343.27|345.91|343.51|345.67|343.27|0
1653979040000|2022-05-31 06:37:20|346.15|343.75|346.39|343.99|346.39|343.99|346.15|343.75|0
1653979050000|2022-05-31 06:37:30|346.63|344.23|346.87|344.47|346.87|344.47|346.63|344.23|0
1653979060000|2022-05-31 06:37:40|346.99|344.59|346.99|344.59|346.99|344.59|346.99|344.59|0
1653979070000|2022-05-31 06:37:50|347.11|344.71|346.99|344.59|347.23|344.83|346.99|344.59|0
1653979080000|2022-05-31 06:38:00|346.87|344.47|346.87|344.47|346.99|344.59|346.87|344.47|0
1653979090000|2022-05-31 06:38:10|346.63|344.23|346.15|343.75|346.63|344.23|346.15|343.75|0
1653979100000|2022-05-31 06:38:20|346.39|343.99|346.63|344.23|346.75|344.35|346.39|343.99|0
1653979120000|2022-05-31 06:38:40|346.39|343.99|346.63|344.23|346.63|344.23|346.39|343.99|0
1653979140000|2022-05-31 06:39:00|346.51|344.11|346.75|344.35|346.75|344.35|346.51|344.11|0
1653979150000|2022-05-31 06:39:10|346.87|344.47|347.23|344.83|347.35|344.95|346.87|344.47|0
1653979160000|2022-05-31 06:39:20|347.11|344.71|347.47|345.07|347.47|345.07|347.11|344.71|0
1653979170000|2022-05-31 06:39:30|347.59|345.19|348.06|345.66|348.06|345.66|347.59|345.19|0
1653979190000|2022-05-31 06:39:50|347.95|345.55|347.83|345.43|347.95|345.55|347.83|345.43|0
1653979200000|2022-05-31 06:40:00|347.59|345.19|347.59|345.19|347.83|345.43|347.59|345.19|0
1653979210000|2022-05-31 06:40:10|347.47|345.07|347.35|344.95|347.59|345.19|347.35|344.95|0
1653979220000|2022-05-31 06:40:20|347.47|345.07|346.87|344.47|347.59|345.19|346.87|344.47|0
1653979230000|2022-05-31 06:40:30|347.35|344.95|347.35|344.95|347.35|344.95|347.11|344.71|0
1653979240000|2022-05-31 06:40:40|347.11|344.71|347.11|344.71|347.11|344.71|347.11|344.71|0
1653979250000|2022-05-31 06:40:50|346.87|344.47|347.11|344.71|347.11|344.71|346.87|344.47|0
1653979270000|2022-05-31 06:41:10|347.23|344.83|347.35|344.95|347.35|344.95|347.11|344.71|0
1653979280000|2022-05-31 06:41:20|347.11|344.71|347.11|344.71|347.11|344.71|347.11|344.71|0
1653979290000|2022-05-31 06:41:30|346.87|344.47|346.87|344.47|346.87|344.47|346.63|344.23|0
1653979300000|2022-05-31 06:41:40|348.06|345.66|348.3|345.9|348.3|345.9|348.06|345.66|0
1653979310000|2022-05-31 06:41:50|348.54|346.14|348.91|346.51|349.02|346.62|348.54|346.14|0
1653979320000|2022-05-31 06:42:00|348.78|346.38|348.3|345.9|348.78|346.38|348.3|345.9|0
1653979330000|2022-05-31 06:42:10|348.06|345.66|348.3|345.9|348.54|346.14|348.06|345.66|0
1653979340000|2022-05-31 06:42:20|348.19|345.79|348.19|345.79|348.19|345.79|348.19|345.79|0
1653979350000|2022-05-31 06:42:30|348.3|345.9|348.06|345.66|348.3|345.9|348.06|345.66|0
1653979360000|2022-05-31 06:42:40|348.3|345.9|348.78|346.38|348.91|346.51|348.3|345.9|0
1653979370000|2022-05-31 06:42:50|349.02|346.62|349.02|346.62|349.15|346.75|349.02|346.62|0
1653979380000|2022-05-31 06:43:00|349.15|346.75|349.15|346.75|349.26|346.86|349.02|346.62|0
1653979390000|2022-05-31 06:43:10|349.26|346.86|349.5|347.1|349.74|347.34|349.26|346.86|0
1653979400000|2022-05-31 06:43:20|349.26|346.86|349.26|346.86|349.26|346.86|349.02|346.62|0
1653979410000|2022-05-31 06:43:30|349.74|347.34|349.98|347.58|349.98|347.58|349.74|347.34|0
1653979420000|2022-05-31 06:43:40|349.74|347.34|349.98|347.58|349.98|347.58|349.62|347.22|0
1653979430000|2022-05-31 06:43:50|349.74|347.34|349.74|347.34|349.98|347.58|349.74|347.34|0
1653979440000|2022-05-31 06:44:00|349.5|347.1|349.5|347.1|349.74|347.34|349.5|347.1|0
1653979450000|2022-05-31 06:44:10|349.98|347.58|350.94|348.54|350.94|348.54|349.98|347.58|0
1653979460000|2022-05-31 06:44:20|351.18|348.78|351.3|348.9|351.66|349.26|351.18|348.78|0
1653979470000|2022-05-31 06:44:30|350.94|348.54|351.66|349.26|352.02|349.62|350.94|348.54|0
1653979480000|2022-05-31 06:44:40|351.9|349.5|352.62|350.22|352.62|350.22|351.9|349.5|0
1653979490000|2022-05-31 06:44:50|352.74|350.34|353.1|350.7|353.1|350.7|352.74|350.34|0
1653979500000|2022-05-31 06:45:00|352.86|350.46|352.86|350.46|353.1|350.7|352.86|350.46|0
1653979510000|2022-05-31 06:45:10|353.09|350.69|352.86|350.46|353.09|350.69|352.86|350.46|0
1653979520000|2022-05-31 06:45:20|352.74|350.34|352.14|349.74|352.74|350.34|352.14|349.74|0
1653979530000|2022-05-31 06:45:30|354.05|351.65|353.7|351.3|354.05|351.65|353.7|351.3|0
1653979540000|2022-05-31 06:45:40|353.81|351.41|354.29|351.89|354.29|351.89|353.81|351.41|0
1653979550000|2022-05-31 06:45:50|354.42|352.02|355.02|352.62|355.02|352.62|354.42|352.02|0
1653979560000|2022-05-31 06:46:00|354.53|352.13|354.53|352.13|354.66|352.26|354.53|352.13|0
1653979570000|2022-05-31 06:46:10|354.29|351.89|354.42|352.02|354.53|352.13|354.29|351.89|0
1653979580000|2022-05-31 06:46:20|354.53|352.13|355.98|353.58|355.98|353.58|354.53|352.13|0
1653979590000|2022-05-31 06:46:30|355.74|353.34|356.22|353.82|356.22|353.82|355.74|353.34|0
1653979600000|2022-05-31 06:46:40|355.74|353.34|355.5|353.1|355.74|353.34|355.5|353.1|0
1653979610000|2022-05-31 06:46:50|355.74|353.34|355.74|353.34|355.98|353.58|355.74|353.34|0
1653979620000|2022-05-31 06:47:00|355.5|353.1|355.98|353.58|355.98|353.58|355.5|353.1|0
1653979630000|2022-05-31 06:47:10|356.22|353.82|356.22|353.82|356.46|354.06|356.22|353.82|0
1653979640000|2022-05-31 06:47:20|355.5|353.1|355.5|353.1|355.5|353.1|355.5|353.1|0
1653979650000|2022-05-31 06:47:30|355.74|353.34|355.74|353.34|355.74|353.34|355.5|353.1|0
1653979660000|2022-05-31 06:47:40|355.62|353.22|355.74|353.34|355.74|353.34|355.62|353.22|0
1653979670000|2022-05-31 06:47:50|355.49|353.09|355.38|352.98|355.49|353.09|355.38|352.98|0
1653979680000|2022-05-31 06:48:00|355.25|352.85|354.53|352.13|355.25|352.85|354.53|352.13|0
1653979690000|2022-05-31 06:48:10|354.29|351.89|354.53|352.13|354.53|352.13|354.29|351.89|0
1653979700000|2022-05-31 06:48:20|355.25|352.85|355.25|352.85|355.25|352.85|355.25|352.85|0
1653979710000|2022-05-31 06:48:30|355.14|352.74|354.77|352.37|355.38|352.98|354.77|352.37|0
1653979720000|2022-05-31 06:48:40|355.25|352.85|356.22|353.82|356.22|353.82|355.25|352.85|0
1653979730000|2022-05-31 06:48:50|355.73|353.33|355.86|353.46|355.98|353.58|355.73|353.33|0
1653979740000|2022-05-31 06:49:00|355.98|353.58|355.49|353.09|355.98|353.58|355.49|353.09|0
1653979750000|2022-05-31 06:49:10|355.62|353.22|355.73|353.33|355.73|353.33|355.62|353.22|0
1653979760000|2022-05-31 06:49:20|355.49|353.09|356.7|354.3|356.7|354.3|355.49|353.09|0
1653979770000|2022-05-31 06:49:30|356.46|354.06|356.94|354.54|356.94|354.54|356.46|354.06|0
1653979780000|2022-05-31 06:49:40|357.42|355.02|358.86|356.46|358.86|356.46|357.42|355.02|0
1653979790000|2022-05-31 06:49:50|358.99|356.59|358.38|355.98|358.99|356.59|358.38|355.98|0
1653979800000|2022-05-31 06:50:00|358.14|355.74|358.38|355.98|358.38|355.98|358.14|355.74|0
1653979810000|2022-05-31 06:50:10|358.14|355.74|358.62|356.22|358.62|356.22|358.14|355.74|0
1653979820000|2022-05-31 06:50:20|358.74|356.34|358.86|356.46|358.86|356.46|358.74|356.34|0
1653979830000|2022-05-31 06:50:30|358.62|356.22|357.42|355.02|358.62|356.22|357.42|355.02|0
1653979840000|2022-05-31 06:50:40|357.66|355.26|357.66|355.26|357.66|355.26|357.42|355.02|0
1653979850000|2022-05-31 06:50:50|357.54|355.14|358.14|355.74|358.14|355.74|357.54|355.14|0
1653979860000|2022-05-31 06:51:00|357.9|355.5|357.18|354.78|357.9|355.5|357.18|354.78|0
1653979870000|2022-05-31 06:51:10|356.94|354.54|356.21|353.81|356.94|354.54|356.21|353.81|0
1653979880000|2022-05-31 06:51:20|355.97|353.57|355.97|353.57|355.97|353.57|355.73|353.33|0
1653979890000|2022-05-31 06:51:30|356.1|353.7|355.73|353.33|356.21|353.81|355.73|353.33|0
1653979900000|2022-05-31 06:51:40|355.49|353.09|355.38|352.98|355.49|353.09|355.38|352.98|0
1653979910000|2022-05-31 06:51:50|355.97|353.57|356.34|353.94|356.45|354.05|355.97|353.57|0
1653979920000|2022-05-31 06:52:00|356.94|354.54|356.45|354.05|356.94|354.54|356.45|354.05|0
1653979930000|2022-05-31 06:52:10|356.94|354.54|357.18|354.78|357.18|354.78|356.7|354.3|0
1653979940000|2022-05-31 06:52:20|357.42|355.02|357.9|355.5|357.9|355.5|357.42|355.02|0
1653979950000|2022-05-31 06:52:30|357.66|355.26|358.14|355.74|358.14|355.74|357.66|355.26|0
1653979960000|2022-05-31 06:52:40|358.02|355.62|358.62|356.22|358.62|356.22|358.02|355.62|0
1653979970000|2022-05-31 06:52:50|358.86|356.46|358.86|356.46|358.86|356.46|358.86|356.46|0
1653979980000|2022-05-31 06:53:00|358.62|356.22|358.62|356.22|358.62|356.22|358.62|356.22|0
1653979990000|2022-05-31 06:53:10|358.86|356.46|359.34|356.94|359.34|356.94|358.86|356.46|0
1653980000000|2022-05-31 06:53:20|360.06|357.66|359.34|356.94|360.06|357.66|359.34|356.94|0
1653980010000|2022-05-31 06:53:30|359.1|356.7|358.86|356.46|359.1|356.7|358.62|356.22|0
1653980020000|2022-05-31 06:53:40|358.62|356.22|358.14|355.74|358.62|356.22|358.14|355.74|0
1653980030000|2022-05-31 06:53:50|357.9|355.5|358.38|355.98|358.38|355.98|357.9|355.5|0
1653980040000|2022-05-31 06:54:00|358.62|356.22|358.38|355.98|358.62|356.22|358.38|355.98|0
1653980050000|2022-05-31 06:54:10|358.02|355.62|358.14|355.74|358.14|355.74|357.9|355.5|0
1653980060000|2022-05-31 06:54:20|357.9|355.5|357.42|355.02|357.9|355.5|357.42|355.02|0
1653980070000|2022-05-31 06:54:30|357.18|354.78|357.3|354.9|357.42|355.02|357.18|354.78|0
1653980080000|2022-05-31 06:54:40|357.18|354.78|357.18|354.78|357.18|354.78|356.93|354.53|0
1653980090000|2022-05-31 06:54:50|357.17|354.77|357.17|354.77|357.17|354.77|356.93|354.53|0
1653980100000|2022-05-31 06:55:00|356.93|354.53|356.69|354.29|356.93|354.53|356.69|354.29|0
1653980110000|2022-05-31 06:55:10|356.93|354.53|356.45|354.05|356.93|354.53|356.45|354.05|0
1653980120000|2022-05-31 06:55:20|356.34|353.94|356.45|354.05|356.45|354.05|356.21|353.81|0
1653980130000|2022-05-31 06:55:30|356.1|353.7|356.93|354.53|356.93|354.53|356.1|353.7|0
1653980140000|2022-05-31 06:55:40|357.17|354.77|357.66|355.26|357.66|355.26|357.17|354.77|0
1653980150000|2022-05-31 06:55:50|357.42|355.02|357.42|355.02|357.42|355.02|357.42|355.02|0
1653980160000|2022-05-31 06:56:00|357.17|354.77|357.17|354.77|357.42|355.02|356.93|354.53|0
1653980170000|2022-05-31 06:56:10|356.69|354.29|357.06|354.66|357.3|354.9|356.69|354.29|0
1653980180000|2022-05-31 06:56:20|356.93|354.53|356.69|354.29|357.17|354.77|356.69|354.29|0
1653980190000|2022-05-31 06:56:30|356.93|354.53|356.21|353.81|356.93|354.53|355.97|353.57|0
1653980200000|2022-05-31 06:56:40|355.97|353.57|356.21|353.81|356.45|354.05|355.97|353.57|0
1653980210000|2022-05-31 06:56:50|356.45|354.05|356.21|353.81|356.45|354.05|356.21|353.81|0
1653980220000|2022-05-31 06:57:00|355.97|353.57|356.21|353.81|356.21|353.81|355.97|353.57|0
1653980230000|2022-05-31 06:57:10|354.77|352.37|355.73|353.33|355.73|353.33|354.77|352.37|0
1653980240000|2022-05-31 06:57:20|355.49|353.09|355.14|352.74|355.49|353.09|355.14|352.74|0
1653980250000|2022-05-31 06:57:30|355.01|352.61|354.53|352.13|355.01|352.61|354.53|352.13|0
1653980260000|2022-05-31 06:57:40|354.77|352.37|354.53|352.13|354.77|352.37|354.53|352.13|0
1653980270000|2022-05-31 06:57:50|354.66|352.26|354.77|352.37|355.01|352.61|354.66|352.26|0
1653980280000|2022-05-31 06:58:00|354.66|352.26|354.29|351.89|354.66|352.26|354.29|351.89|0
1653980290000|2022-05-31 06:58:10|354.53|352.13|354.53|352.13|354.77|352.37|354.53|352.13|0
1653980300000|2022-05-31 06:58:20|354.77|352.37|354.53|352.13|354.77|352.37|354.53|352.13|0
1653980310000|2022-05-31 06:58:30|354.77|352.37|355.01|352.61|355.01|352.61|354.77|352.37|0
1653980320000|2022-05-31 06:58:40|354.77|352.37|354.53|352.13|355.01|352.61|354.53|352.13|0
1653980330000|2022-05-31 06:58:50|354.29|351.89|354.05|351.65|354.29|351.89|354.05|351.65|0
1653980340000|2022-05-31 06:59:00|353.81|351.41|354.05|351.65|354.29|351.89|353.81|351.41|0
1653980350000|2022-05-31 06:59:10|354.18|351.78|354.53|352.13|354.53|352.13|354.18|351.78|0
1653980360000|2022-05-31 06:59:20|354.77|352.37|354.53|352.13|354.77|352.37|354.53|352.13|0
1653980370000|2022-05-31 06:59:30|354.66|352.26|354.77|352.37|354.77|352.37|354.53|352.13|0
1653980380000|2022-05-31 06:59:40|355.01|352.61|355.62|353.22|355.62|353.22|355.01|352.61|0
1653980390000|2022-05-31 06:59:50|355.49|353.09|355.38|352.98|355.49|353.09|355.25|352.85|0
1653980400000|2022-05-31 07:00:00|355.73|353.33|355.97|353.57|355.97|353.57|355.49|353.09|0
1653980410000|2022-05-31 07:00:10|356.21|353.81|356.93|354.53|357.17|354.77|356.21|353.81|0
1653980420000|2022-05-31 07:00:20|355.73|353.33|355.01|352.61|355.73|353.33|355.01|352.61|0
1653980430000|2022-05-31 07:00:30|354.77|352.37|354.77|352.37|355.25|352.85|354.77|352.37|0
1653980440000|2022-05-31 07:00:40|354.9|352.5|354.29|351.89|354.9|352.5|354.05|351.65|0
1653980450000|2022-05-31 07:00:50|354.77|352.37|354.29|351.89|354.77|352.37|354.29|351.89|0
1653980460000|2022-05-31 07:01:00|355.86|353.46|356.45|354.05|356.45|354.05|355.73|353.33|0
1653980470000|2022-05-31 07:01:10|355.73|353.33|355.38|352.98|355.73|353.33|355.25|352.85|0
1653980480000|2022-05-31 07:01:20|354.77|352.37|354.05|351.65|354.77|352.37|353.57|351.17|0
1653980490000|2022-05-31 07:01:30|354.53|352.13|355.01|352.61|355.01|352.61|354.53|352.13|0
1653980500000|2022-05-31 07:01:40|354.77|352.37|355.73|353.33|355.73|353.33|354.77|352.37|0
1653980510000|2022-05-31 07:01:50|356.34|353.94|356.93|354.53|356.93|354.53|356.34|353.94|0
1653980520000|2022-05-31 07:02:00|356.69|354.29|356.45|354.05|356.82|354.42|356.45|354.05|0
1653980530000|2022-05-31 07:02:10|356.34|353.94|355.97|353.57|356.34|353.94|355.73|353.33|0
1653980540000|2022-05-31 07:02:20|356.69|354.29|356.45|354.05|356.93|354.53|356.45|354.05|0
1653980550000|2022-05-31 07:02:30|356.21|353.81|356.21|353.81|356.21|353.81|355.25|352.85|0
1653980560000|2022-05-31 07:02:40|356.69|354.29|356.58|354.18|356.69|354.29|356.58|354.18|0
1653980570000|2022-05-31 07:02:50|356.69|354.29|357.65|355.25|358.13|355.73|356.69|354.29|0
1653980580000|2022-05-31 07:03:00|357.54|355.14|356.82|354.42|357.65|355.25|356.69|354.29|0
1653980590000|2022-05-31 07:03:10|356.69|354.29|357.89|355.49|357.89|355.49|356.69|354.29|0
1653980600000|2022-05-31 07:03:20|357.65|355.25|357.17|354.77|357.78|355.38|357.17|354.77|0
1653980610000|2022-05-31 07:03:30|357.41|355.01|358.37|355.97|358.37|355.97|357.41|355.01|0
1653980620000|2022-05-31 07:03:40|357.78|355.38|358.37|355.97|358.37|355.97|357.78|355.38|0
1653980630000|2022-05-31 07:03:50|358.86|356.46|358.86|356.46|359.1|356.7|358.86|356.46|0
1653980640000|2022-05-31 07:04:00|358.37|355.97|358.74|356.34|358.74|356.34|358.37|355.97|0
1653980650000|2022-05-31 07:04:10|358.5|356.1|358.86|356.46|358.86|356.46|358.5|356.1|0
1653980660000|2022-05-31 07:04:20|358.62|356.22|358.26|355.86|358.62|356.22|358.26|355.86|0
1653980670000|2022-05-31 07:04:30|357.89|355.49|357.17|354.77|357.89|355.49|357.06|354.66|0
1653980680000|2022-05-31 07:04:40|356.69|354.29|357.41|355.01|357.41|355.01|356.69|354.29|0
1653980690000|2022-05-31 07:04:50|357.17|354.77|357.06|354.66|357.17|354.77|356.93|354.53|0
1653980700000|2022-05-31 07:05:00|355.89|353.89|356.38|354.38|356.38|354.38|355.77|353.77|0
1653980710000|2022-05-31 07:05:10|356.25|354.25|356.25|354.25|356.25|354.25|355.65|353.65|0
1653980720000|2022-05-31 07:05:20|356.14|354.14|357.34|355.34|357.34|355.34|356.14|354.14|0
1653980730000|2022-05-31 07:05:30|356.73|354.73|358.06|356.06|358.06|356.06|356.73|354.73|0
1653980740000|2022-05-31 07:05:40|358.41|356.41|359.02|357.02|359.14|357.14|358.41|356.41|0
1653980750000|2022-05-31 07:05:50|359.14|357.14|359.38|357.38|359.38|357.38|359.14|357.14|0
1653980760000|2022-05-31 07:06:00|360.34|358.34|360.95|358.95|360.95|358.95|360.34|358.34|0
1653980770000|2022-05-31 07:06:10|360.82|358.82|361.06|359.06|361.54|359.54|360.82|358.82|0
1653980780000|2022-05-31 07:06:20|360.82|358.82|361.19|359.19|361.19|359.19|360.82|358.82|0
1653980790000|2022-05-31 07:06:30|360.82|358.82|360.58|358.58|360.82|358.82|360.34|358.34|0
1653980800000|2022-05-31 07:06:40|361.06|359.06|361.43|359.43|361.43|359.43|361.06|359.06|0
1653980810000|2022-05-31 07:06:50|361.79|359.79|361.79|359.79|361.79|359.79|361.54|359.54|0
1653980820000|2022-05-31 07:07:00|361.67|359.67|362.99|360.99|362.99|360.99|361.67|359.67|0
1653980830000|2022-05-31 07:07:10|362.75|360.75|362.39|360.39|362.75|360.75|361.54|359.54|0
1653980840000|2022-05-31 07:07:20|362.63|360.63|362.44|360.44|362.63|360.63|362.39|360.39|0
1653980850000|2022-05-31 07:07:30|362.32|360.32|362.8|360.8|362.8|360.8|362.32|360.32|0
1653980860000|2022-05-31 07:07:40|362.68|360.68|361.71|359.71|362.68|360.68|361.71|359.71|0
1653980870000|2022-05-31 07:07:50|360.75|358.75|361.23|359.23|361.23|359.23|360.75|358.75|0
1653980880000|2022-05-31 07:08:00|360.88|358.88|359.55|357.55|360.88|358.88|359.55|357.55|0
1653980890000|2022-05-31 07:08:10|360.03|358.03|358.83|356.83|360.03|358.03|358.47|356.47|0
1653980900000|2022-05-31 07:08:20|358.71|356.71|359.31|357.31|359.31|357.31|358.71|356.71|0
1653980910000|2022-05-31 07:08:30|359.19|357.19|358.71|356.71|359.19|357.19|358.71|356.71|0
1653980920000|2022-05-31 07:08:40|358.83|356.83|359.55|357.55|359.55|357.55|358.83|356.83|0
1653980930000|2022-05-31 07:08:50|359.79|357.79|358.11|356.11|359.79|357.79|358.11|356.11|0
1653980940000|2022-05-31 07:09:00|358.59|356.59|358.59|356.59|358.83|356.83|358.59|356.59|0
1653980950000|2022-05-31 07:09:10|359.31|357.31|358.83|356.83|359.43|357.43|358.83|356.83|0
1653980960000|2022-05-31 07:09:20|358.59|356.59|358.59|356.59|358.59|356.59|358.59|356.59|0
1653980970000|2022-05-31 07:09:30|358.11|356.11|358.35|356.35|358.35|356.35|357.99|355.99|0
1653980980000|2022-05-31 07:09:40|358.47|356.47|358.71|356.71|358.71|356.71|358.47|356.47|0
1653980990000|2022-05-31 07:09:50|358.35|356.35|357.87|355.87|358.47|356.47|357.87|355.87|0
1653981000000|2022-05-31 07:10:00|358.23|356.23|358.47|356.47|358.47|356.47|358.11|356.11|0
1653981010000|2022-05-31 07:10:10|358.71|356.71|358.83|356.83|358.83|356.83|358.35|356.35|0
1653981020000|2022-05-31 07:10:20|358.59|356.59|359.55|357.55|359.55|357.55|358.59|356.59|0
1653981030000|2022-05-31 07:10:30|359.43|357.43|359.31|357.31|359.55|357.55|359.31|357.31|0
1653981040000|2022-05-31 07:10:40|359.79|357.79|359.79|357.79|359.91|357.91|359.67|357.67|0
1653981050000|2022-05-31 07:10:50|359.67|357.67|359.31|357.31|359.67|357.67|359.31|357.31|0
1653981060000|2022-05-31 07:11:00|359.43|357.43|358.11|356.11|359.43|357.43|358.11|356.11|0
1653981070000|2022-05-31 07:11:10|357.39|355.39|357.27|355.27|357.39|355.39|357.27|355.27|0
1653981080000|2022-05-31 07:11:20|357.15|355.15|359.31|357.31|359.31|357.31|357.15|355.15|0
1653981090000|2022-05-31 07:11:30|359.07|357.07|359.31|357.31|359.79|357.79|359.07|357.07|0
1653981100000|2022-05-31 07:11:40|360.03|358.03|359.79|357.79|360.03|358.03|359.79|357.79|0
1653981110000|2022-05-31 07:11:50|359.62|357.62|360.34|358.34|360.34|358.34|359.62|357.62|0
1653981120000|2022-05-31 07:12:00|359.75|357.75|359.86|357.86|359.86|357.86|359.75|357.75|0
1653981130000|2022-05-31 07:12:10|359.51|357.51|358.66|356.66|359.51|357.51|358.42|356.42|0
1653981140000|2022-05-31 07:12:20|359.14|357.14|359.62|357.62|359.62|357.62|359.14|357.14|0
1653981150000|2022-05-31 07:12:30|359.86|357.86|361.07|359.07|361.07|359.07|359.86|357.86|0
1653981160000|2022-05-31 07:12:40|360.83|358.83|360.34|358.34|360.83|358.83|360.34|358.34|0
1653981170000|2022-05-31 07:12:50|360.58|358.58|360.34|358.34|360.58|358.58|360.34|358.34|0
1653981180000|2022-05-31 07:13:00|360.71|358.71|360.71|358.71|360.83|358.83|360.71|358.71|0
1653981190000|2022-05-31 07:13:10|360.58|358.58|360.82|358.82|360.82|358.82|360.58|358.58|0
1653981200000|2022-05-31 07:13:20|361.07|359.07|361.43|359.43|361.43|359.43|361.07|359.07|0
1653981210000|2022-05-31 07:13:30|361.55|359.55|361.43|359.43|361.55|359.55|361.31|359.31|0
1653981220000|2022-05-31 07:13:40|361.55|359.55|362.51|360.51|362.51|360.51|361.55|359.55|0
1653981230000|2022-05-31 07:13:50|362.27|360.27|362.03|360.03|362.27|360.27|362.03|360.03|0
1653981240000|2022-05-31 07:14:00|362.27|360.27|362.03|360.03|362.51|360.51|362.03|360.03|0
1653981250000|2022-05-31 07:14:10|361.31|359.31|361.79|359.79|361.79|359.79|361.31|359.31|0
1653981260000|2022-05-31 07:14:20|360.71|358.71|361.06|359.06|361.06|359.06|360.71|358.71|0
1653981270000|2022-05-31 07:14:30|360.82|358.82|360.1|358.1|360.95|358.95|359.99|357.99|0
1653981280000|2022-05-31 07:14:40|360.34|358.34|360.34|358.34|360.58|358.58|360.34|358.34|0
1653981290000|2022-05-31 07:14:50|360.1|358.1|360.1|358.1|360.82|358.82|360.1|358.1|0
1653981300000|2022-05-31 07:15:00|359.62|357.62|359.75|357.75|359.75|357.75|359.38|357.38|0
1653981310000|2022-05-31 07:15:10|359.62|357.62|360.1|358.1|360.1|358.1|359.38|357.38|0
1653981320000|2022-05-31 07:15:20|359.86|357.86|359.14|357.14|359.86|357.86|359.14|357.14|0
1653981330000|2022-05-31 07:15:30|358.9|356.9|359.27|357.27|359.27|357.27|358.9|356.9|0
1653981340000|2022-05-31 07:15:40|359.14|357.14|359.86|357.86|359.99|357.99|359.14|357.14|0
1653981350000|2022-05-31 07:15:50|360.1|358.1|360.58|358.58|360.58|358.58|360.1|358.1|0
1653981360000|2022-05-31 07:16:00|360.82|358.82|361.67|359.67|361.67|359.67|360.82|358.82|0
1653981370000|2022-05-31 07:16:10|362.03|360.03|362.03|360.03|362.03|360.03|361.43|359.43|0
1653981380000|2022-05-31 07:16:20|362.39|360.39|362.03|360.03|362.39|360.39|362.03|360.03|0
1653981390000|2022-05-31 07:16:30|362.63|360.63|362.03|360.03|362.63|360.63|362.03|360.03|0
1653981400000|2022-05-31 07:16:40|362.27|360.27|362.27|360.27|362.39|360.39|362.03|360.03|0
1653981410000|2022-05-31 07:16:50|362.51|360.51|362.99|360.99|362.99|360.99|362.51|360.51|0
1653981420000|2022-05-31 07:17:00|363.47|361.47|364.43|362.43|364.67|362.67|363.47|361.47|0
1653981430000|2022-05-31 07:17:10|365.04|363.04|365.39|363.39|365.39|363.39|364.91|362.91|0
1653981440000|2022-05-31 07:17:20|365.15|363.15|364.67|362.67|365.15|363.15|364.67|362.67|0
1653981450000|2022-05-31 07:17:30|364.91|362.91|364.19|362.19|364.91|362.91|364.19|362.19|0
1653981460000|2022-05-31 07:17:40|364.67|362.67|364.19|362.19|364.67|362.67|363.71|361.71|0
1653981470000|2022-05-31 07:17:50|364.43|362.43|364.31|362.31|364.43|362.43|363.95|361.95|0
1653981480000|2022-05-31 07:18:00|364.19|362.19|364.43|362.43|364.43|362.43|364.19|362.19|0
1653981490000|2022-05-31 07:18:10|364.67|362.67|364.67|362.67|364.91|362.91|364.43|362.43|0
1653981500000|2022-05-31 07:18:20|364.91|362.91|364.43|362.43|364.91|362.91|364.43|362.43|0
1653981510000|2022-05-31 07:18:30|364.19|362.19|363.95|361.95|364.19|362.19|363.95|361.95|0
1653981520000|2022-05-31 07:18:40|363.83|361.83|363.35|361.35|363.83|361.83|363.11|361.11|0
1653981530000|2022-05-31 07:18:50|363.47|361.47|363.47|361.47|363.47|361.47|363.23|361.23|0
1653981540000|2022-05-31 07:19:00|363.35|361.35|362.51|360.51|363.35|361.35|362.51|360.51|0
1653981550000|2022-05-31 07:19:10|362.27|360.27|362.51|360.51|362.51|360.51|362.27|360.27|0
1653981560000|2022-05-31 07:19:20|362.15|360.15|363.23|361.23|363.23|361.23|362.02|360.02|0
1653981570000|2022-05-31 07:19:30|363.71|361.71|363.23|361.23|363.71|361.71|363.23|361.23|0
1653981580000|2022-05-31 07:19:40|363.47|361.47|365.39|363.39|365.39|363.39|363.47|361.47|0
1653981590000|2022-05-31 07:19:50|365.28|363.28|365.28|363.28|365.28|363.28|364.91|362.91|0
1653981600000|2022-05-31 07:20:00|365.39|363.39|365.63|363.63|365.63|363.63|365.39|363.39|0
1653981610000|2022-05-31 07:20:10|365.87|363.87|365.63|363.63|365.87|363.87|365.63|363.63|0
1653981620000|2022-05-31 07:20:20|365.39|363.39|364.91|362.91|365.39|363.39|364.91|362.91|0
1653981630000|2022-05-31 07:20:30|364.67|362.67|364.67|362.67|364.91|362.91|364.67|362.67|0
1653981640000|2022-05-31 07:20:40|364.91|362.91|364.91|362.91|364.91|362.91|364.91|362.91|0
1653981650000|2022-05-31 07:20:50|365.15|363.15|364.91|362.91|365.39|363.39|364.91|362.91|0
1653981660000|2022-05-31 07:21:00|365.15|363.15|364.19|362.19|365.15|363.15|364.19|362.19|0
1653981670000|2022-05-31 07:21:10|364.31|362.31|365.39|363.39|365.39|363.39|364.31|362.31|0
1653981680000|2022-05-31 07:21:20|365.15|363.15|364.07|362.07|365.15|363.15|364.07|362.07|0
1653981690000|2022-05-31 07:21:30|363.95|361.95|364.19|362.19|364.19|362.19|363.95|361.95|0
1653981700000|2022-05-31 07:21:40|363.95|361.95|364.91|362.91|364.91|362.91|363.95|361.95|0
1653981710000|2022-05-31 07:21:50|364.67|362.67|364.79|362.79|364.79|362.79|364.67|362.67|0
1653981720000|2022-05-31 07:22:00|364.67|362.67|364.67|362.67|364.67|362.67|364.43|362.43|0
1653981730000|2022-05-31 07:22:10|365.15|363.15|364.91|362.91|365.15|363.15|364.91|362.91|0
1653981740000|2022-05-31 07:22:20|365.15|363.15|365.63|363.63|365.63|363.63|365.15|363.15|0
1653981750000|2022-05-31 07:22:30|365.76|363.76|365.87|363.87|365.87|363.87|365.76|363.76|0
1653981760000|2022-05-31 07:22:40|365.63|363.63|366.11|364.11|366.11|364.11|365.63|363.63|0
1653981770000|2022-05-31 07:22:50|366.36|364.36|366.11|364.11|366.36|364.36|366.11|364.11|0
1653981780000|2022-05-31 07:23:00|365.15|363.15|365.15|363.15|365.39|363.39|364.91|362.91|0
1653981790000|2022-05-31 07:23:10|365.63|363.63|365.15|363.15|365.87|363.87|365.15|363.15|0
1653981800000|2022-05-31 07:23:20|364.67|362.67|363.95|361.95|364.67|362.67|363.71|361.71|0
1653981810000|2022-05-31 07:23:30|363.83|361.83|363.95|361.95|363.95|361.95|363.71|361.71|0
1653981820000|2022-05-31 07:23:40|364.19|362.19|364.43|362.43|364.43|362.43|364.19|362.19|0
1653981830000|2022-05-31 07:23:50|364.67|362.67|365.39|363.39|365.39|363.39|364.67|362.67|0
1653981840000|2022-05-31 07:24:00|365.04|363.04|364.43|362.43|365.04|363.04|364.43|362.43|0
1653981850000|2022-05-31 07:24:10|364.79|362.79|364.91|362.91|364.91|362.91|364.79|362.79|0
1653981860000|2022-05-31 07:24:20|364.67|362.67|364.19|362.19|364.67|362.67|364.19|362.19|0
1653981870000|2022-05-31 07:24:30|363.95|361.95|363.71|361.71|364.19|362.19|363.71|361.71|0
1653981880000|2022-05-31 07:24:40|363.59|361.59|362.63|360.63|363.59|361.59|362.26|360.26|0
1653981890000|2022-05-31 07:24:50|362.74|360.74|362.02|360.02|362.74|360.74|361.78|359.78|0
1653981900000|2022-05-31 07:25:00|361.54|359.54|361.3|359.3|361.54|359.54|361.3|359.3|0
1653981910000|2022-05-31 07:25:10|360.95|358.95|360.82|358.82|360.95|358.95|360.58|358.58|0
1653981920000|2022-05-31 07:25:20|361.3|359.3|361.54|359.54|361.67|359.67|361.3|359.3|0
1653981930000|2022-05-31 07:25:30|361.78|359.78|362.02|360.02|362.02|360.02|361.67|359.67|0
1653981940000|2022-05-31 07:25:40|362.5|360.5|362.98|360.98|362.98|360.98|362.5|360.5|0
1653981950000|2022-05-31 07:25:50|362.87|360.87|363.83|361.83|363.83|361.83|362.87|360.87|0
1653981960000|2022-05-31 07:26:00|363.95|361.95|362.74|360.74|363.95|361.95|362.74|360.74|0
1653981970000|2022-05-31 07:26:10|362.26|360.26|361.78|359.78|362.26|360.26|361.54|359.54|0
1653981980000|2022-05-31 07:26:20|362.02|360.02|362.26|360.26|362.26|360.26|362.02|360.02|0
1653981990000|2022-05-31 07:26:30|362.02|360.02|361.3|359.3|362.02|360.02|361.3|359.3|0
1653982000000|2022-05-31 07:26:40|361.54|359.54|361.54|359.54|361.54|359.54|361.3|359.3|0
1653982010000|2022-05-31 07:26:50|362.02|360.02|362.5|360.5|362.5|360.5|362.02|360.02|0
1653982020000|2022-05-31 07:27:00|362.63|360.63|362.63|360.63|362.63|360.63|362.5|360.5|0
1653982030000|2022-05-31 07:27:10|362.5|360.5|362.26|360.26|362.5|360.5|362.15|360.15|0
1653982040000|2022-05-31 07:27:20|362.02|360.02|360.82|358.82|362.02|360.02|360.82|358.82|0
1653982050000|2022-05-31 07:27:30|361.06|359.06|360.58|358.58|361.06|359.06|360.58|358.58|0
1653982060000|2022-05-31 07:27:40|360.1|358.1|360.34|358.34|360.34|358.34|360.1|358.1|0
1653982070000|2022-05-31 07:27:50|360.58|358.58|360.1|358.1|360.58|358.58|360.1|358.1|0
1653982080000|2022-05-31 07:28:00|360.82|358.82|361.06|359.06|361.06|359.06|360.82|358.82|0
1653982090000|2022-05-31 07:28:10|360.82|358.82|360.82|358.82|361.06|359.06|360.82|358.82|0
1653982100000|2022-05-31 07:28:20|360.94|358.94|361.06|359.06|361.06|359.06|360.58|358.58|0
1653982110000|2022-05-31 07:28:30|361.54|359.54|361.67|359.67|361.67|359.67|361.54|359.54|0
1653982120000|2022-05-31 07:28:40|361.78|359.78|361.54|359.54|361.78|359.78|361.3|359.3|0
1653982130000|2022-05-31 07:28:50|361.78|359.78|362.02|360.02|362.02|360.02|361.78|359.78|0
1653982140000|2022-05-31 07:29:00|361.78|359.78|362.39|360.39|362.39|360.39|361.78|359.78|0
1653982150000|2022-05-31 07:29:10|362.87|360.87|362.74|360.74|362.87|360.87|362.74|360.74|0
1653982160000|2022-05-31 07:29:20|362.26|360.26|362.98|360.98|362.98|360.98|362.26|360.26|0
1653982170000|2022-05-31 07:29:30|362.74|360.74|362.98|360.98|362.98|360.98|362.74|360.74|0
1653982180000|2022-05-31 07:29:40|362.74|360.74|362.63|360.63|362.98|360.98|362.63|360.63|0
1653982190000|2022-05-31 07:29:50|362.39|360.39|362.98|360.98|362.98|360.98|362.39|360.39|0
1653982200000|2022-05-31 07:30:00|363.35|361.35|364.19|362.19|364.31|362.31|363.35|361.35|0
1653982210000|2022-05-31 07:30:10|363.95|361.95|364.07|362.07|364.55|362.55|363.95|361.95|0
1653982220000|2022-05-31 07:30:20|364.43|362.43|364.91|362.91|364.91|362.91|364.43|362.43|0
1653982230000|2022-05-31 07:30:30|364.79|362.79|365.76|363.76|365.76|363.76|364.79|362.79|0
1653982240000|2022-05-31 07:30:40|365.39|363.39|364.91|362.91|365.63|363.63|364.91|362.91|0
1653982250000|2022-05-31 07:30:50|364.55|362.55|364.43|362.43|365.15|363.15|364.43|362.43|0
1653982260000|2022-05-31 07:31:00|364.55|362.55|364.67|362.67|364.79|362.79|364.55|362.55|0
1653982270000|2022-05-31 07:31:10|364.91|362.91|365.39|363.39|365.39|363.39|364.91|362.91|0
1653982280000|2022-05-31 07:31:20|364.91|362.91|364.91|362.91|364.91|362.91|364.67|362.67|0
1653982290000|2022-05-31 07:31:30|364.67|362.67|364.43|362.43|364.67|362.67|364.43|362.43|0
1653982300000|2022-05-31 07:31:40|364.19|362.19|363.46|361.46|364.19|362.19|363.46|361.46|0
1653982310000|2022-05-31 07:31:50|363.11|361.11|363.7|361.7|363.83|361.83|363.11|361.11|0
1653982320000|2022-05-31 07:32:00|363.46|361.46|363.22|361.22|363.46|361.46|363.22|361.22|0
1653982330000|2022-05-31 07:32:10|362.98|360.98|362.63|360.63|362.98|360.98|362.63|360.63|0
1653982340000|2022-05-31 07:32:20|363.11|361.11|362.74|360.74|363.11|361.11|362.74|360.74|0
1653982350000|2022-05-31 07:32:30|362.5|360.5|362.15|360.15|362.5|360.5|362.15|360.15|0
1653982360000|2022-05-31 07:32:40|362.26|360.26|361.9|359.9|362.26|360.26|361.9|359.9|0
1653982370000|2022-05-31 07:32:50|362.02|360.02|361.78|359.78|362.02|360.02|361.78|359.78|0
1653982380000|2022-05-31 07:33:00|361.54|359.54|361.54|359.54|361.54|359.54|361.54|359.54|0
1653982390000|2022-05-31 07:33:10|361.9|359.9|361.18|359.18|362.02|360.02|361.18|359.18|0
1653982400000|2022-05-31 07:33:20|361.06|359.06|361.06|359.06|361.06|359.06|361.06|359.06|0
1653982410000|2022-05-31 07:33:30|361.3|359.3|360.58|358.58|361.3|359.3|360.58|358.58|0
1653982420000|2022-05-31 07:33:40|360.82|358.82|361.06|359.06|361.06|359.06|360.82|358.82|0
1653982430000|2022-05-31 07:33:50|361.18|359.18|361.06|359.06|361.3|359.3|361.06|359.06|0
1653982440000|2022-05-31 07:34:00|361.54|359.54|362.02|360.02|362.02|360.02|361.54|359.54|0
1653982450000|2022-05-31 07:34:10|361.66|359.66|361.78|359.78|361.78|359.78|361.66|359.66|0
1653982460000|2022-05-31 07:34:20|361.54|359.54|361.78|359.78|361.78|359.78|361.54|359.54|0
1653982470000|2022-05-31 07:34:30|362.02|360.02|362.39|360.39|362.98|360.98|362.02|360.02|0
1653982480000|2022-05-31 07:34:40|362.14|360.14|362.26|360.26|362.26|360.26|362.02|360.02|0
1653982490000|2022-05-31 07:34:50|362.87|360.87|362.5|360.5|362.87|360.87|362.5|360.5|0
1653982500000|2022-05-31 07:35:00|362.74|360.74|362.5|360.5|362.87|360.87|362.5|360.5|0
1653982510000|2022-05-31 07:35:10|362.74|360.74|362.5|360.5|363.22|361.22|362.26|360.26|0
1653982520000|2022-05-31 07:35:20|362.38|360.38|361.3|359.3|362.38|360.38|361.3|359.3|0
1653982530000|2022-05-31 07:35:30|362.26|360.26|362.38|360.38|362.38|360.38|362.26|360.26|0
1653982540000|2022-05-31 07:35:40|362.26|360.26|362.5|360.5|362.5|360.5|362.26|360.26|0
1653982550000|2022-05-31 07:35:50|362.26|360.26|362.5|360.5|362.5|360.5|362.26|360.26|0
1653982560000|2022-05-31 07:36:00|362.74|360.74|362.98|360.98|362.98|360.98|362.5|360.5|0
1653982570000|2022-05-31 07:36:10|363.7|361.7|364.42|362.42|364.42|362.42|363.7|361.7|0
1653982580000|2022-05-31 07:36:20|363.94|361.94|364.31|362.31|364.31|362.31|363.94|361.94|0
1653982590000|2022-05-31 07:36:30|364.42|362.42|364.31|362.31|364.42|362.42|364.18|362.18|0
1653982600000|2022-05-31 07:36:40|364.42|362.42|364.18|362.18|364.42|362.42|364.18|362.18|0
1653982610000|2022-05-31 07:36:50|364.07|362.07|363.94|361.94|364.07|362.07|363.83|361.83|0
1653982620000|2022-05-31 07:37:00|363.35|361.35|363.11|361.11|363.35|361.35|362.5|360.5|0
1653982630000|2022-05-31 07:37:10|363.22|361.22|363.35|361.35|363.59|361.59|363.22|361.22|0
1653982640000|2022-05-31 07:37:20|363.46|361.46|363.22|361.22|363.46|361.46|363.22|361.22|0
1653982650000|2022-05-31 07:37:30|362.98|360.98|363.22|361.22|363.7|361.7|362.98|360.98|0
1653982660000|2022-05-31 07:37:40|363.7|361.7|364.18|362.18|364.18|362.18|363.7|361.7|0
1653982670000|2022-05-31 07:37:50|363.94|361.94|364.07|362.07|364.18|362.18|363.94|361.94|0
1653982680000|2022-05-31 07:38:00|363.94|361.94|363.7|361.7|364.07|362.07|363.7|361.7|0
1653982690000|2022-05-31 07:38:10|363.59|361.59|364.42|362.42|364.42|362.42|363.59|361.59|0
1653982700000|2022-05-31 07:38:20|364.91|362.91|365.39|363.39|365.63|363.63|364.91|362.91|0
1653982710000|2022-05-31 07:38:30|365.87|363.87|366.23|364.23|366.23|364.23|365.87|363.87|0
1653982720000|2022-05-31 07:38:40|366.35|364.35|366.59|364.59|366.59|364.59|366.35|364.35|0
1653982730000|2022-05-31 07:38:50|366.83|364.83|367.07|365.07|367.07|365.07|366.83|364.83|0
1653982740000|2022-05-31 07:39:00|367.31|365.31|366.59|364.59|367.31|365.31|366.59|364.59|0
1653982750000|2022-05-31 07:39:10|366.35|364.35|366.35|364.35|366.35|364.35|366.11|364.11|0
1653982760000|2022-05-31 07:39:20|366.72|364.72|367.07|365.07|367.07|365.07|366.59|364.59|0
1653982770000|2022-05-31 07:39:30|367.31|365.31|367.07|365.07|367.31|365.31|367.07|365.07|0
1653982780000|2022-05-31 07:39:40|367.31|365.31|366.72|364.72|367.31|365.31|366.72|364.72|0
1653982790000|2022-05-31 07:39:50|366.59|364.59|366.83|364.83|366.83|364.83|366.59|364.59|0
1653982800000|2022-05-31 07:40:00|366.59|364.59|366.23|364.23|366.59|364.59|366.23|364.23|0
1653982810000|2022-05-31 07:40:10|366.35|364.35|365.87|363.87|366.35|364.35|365.87|363.87|0
1653982820000|2022-05-31 07:40:20|365.75|363.75|366.35|364.35|366.35|364.35|365.75|363.75|0
1653982830000|2022-05-31 07:40:30|366.59|364.59|366.35|364.35|366.59|364.59|366.35|364.35|0
1653982840000|2022-05-31 07:40:40|366.59|364.59|367.07|365.07|367.07|365.07|366.59|364.59|0
1653982850000|2022-05-31 07:40:50|366.83|364.83|367.07|365.07|367.07|365.07|366.83|364.83|0
1653982860000|2022-05-31 07:41:00|366.96|364.96|367.2|365.2|367.2|365.2|366.96|364.96|0
1653982870000|2022-05-31 07:41:10|367.55|365.55|367.07|365.07|367.55|365.55|366.83|364.83|0
1653982880000|2022-05-31 07:41:20|367.31|365.31|367.07|365.07|367.31|365.31|367.07|365.07|0
1653982890000|2022-05-31 07:41:30|367.31|365.31|366.83|364.83|367.31|365.31|366.83|364.83|0
1653982900000|2022-05-31 07:41:40|367.07|365.07|366.35|364.35|367.07|365.07|366.35|364.35|0
1653982910000|2022-05-31 07:41:50|366.59|364.59|367.2|365.2|367.2|365.2|366.59|364.59|0
1653982920000|2022-05-31 07:42:00|367.44|365.44|367.2|365.2|367.55|365.55|367.2|365.2|0
1653982930000|2022-05-31 07:42:10|367.07|365.07|367.44|365.44|367.55|365.55|367.07|365.07|0
1653982940000|2022-05-31 07:42:20|367.31|365.31|367.79|365.79|367.79|365.79|367.31|365.31|0
1653982950000|2022-05-31 07:42:30|367.55|365.55|368.04|366.04|368.04|366.04|367.31|365.31|0
1653982960000|2022-05-31 07:42:40|369|367|368.28|366.28|369|367|368.04|366.04|0
1653982970000|2022-05-31 07:42:50|368.04|366.04|367.31|365.31|368.04|366.04|367.31|365.31|0
1653982980000|2022-05-31 07:43:00|367.55|365.55|367.55|365.55|367.79|365.79|367.55|365.55|0
1653982990000|2022-05-31 07:43:10|367.79|365.79|367.55|365.55|367.79|365.79|367.55|365.55|0
1653983000000|2022-05-31 07:43:20|367.68|365.68|367.31|365.31|367.68|365.68|367.07|365.07|0
1653983010000|2022-05-31 07:43:30|367.07|365.07|367.31|365.31|367.31|365.31|367.07|365.07|0
1653983020000|2022-05-31 07:43:40|367.2|365.2|367.31|365.31|367.31|365.31|367.2|365.2|0
1653983030000|2022-05-31 07:43:50|367.07|365.07|366.35|364.35|367.07|365.07|366.35|364.35|0
1653983040000|2022-05-31 07:44:00|366.11|364.11|366.35|364.35|366.35|364.35|366.11|364.11|0
1653983050000|2022-05-31 07:44:10|365.99|363.99|365.87|363.87|366.11|364.11|365.87|363.87|0
1653983070000|2022-05-31 07:44:30|364.9|362.9|365.38|363.38|365.38|363.38|364.9|362.9|0
1653983080000|2022-05-31 07:44:40|364.66|362.66|364.42|362.42|364.66|362.66|364.42|362.42|0
1653983090000|2022-05-31 07:44:50|364.55|362.55|363.94|361.94|364.55|362.55|363.94|361.94|0
1653983100000|2022-05-31 07:45:00|364.18|362.18|364.42|362.42|364.42|362.42|364.18|362.18|0
1653983110000|2022-05-31 07:45:10|364.66|362.66|364.18|362.18|364.66|362.66|364.18|362.18|0
1653983120000|2022-05-31 07:45:20|364.42|362.42|364.55|362.55|364.55|362.55|364.18|362.18|0
1653983130000|2022-05-31 07:45:30|364.66|362.66|365.14|363.14|365.38|363.38|364.42|362.42|0
1653983140000|2022-05-31 07:45:40|365.38|363.38|365.63|363.63|365.63|363.63|365.38|363.38|0
1653983150000|2022-05-31 07:45:50|365.14|363.14|364.9|362.9|365.14|363.14|364.9|362.9|0
1653983170000|2022-05-31 07:46:10|365.38|363.38|365.38|363.38|365.38|363.38|365.14|363.14|0
1653983180000|2022-05-31 07:46:20|365.63|363.63|365.63|363.63|365.63|363.63|365.38|363.38|0
1653983190000|2022-05-31 07:46:30|365.75|363.75|365.87|363.87|365.87|363.87|365.38|363.38|0
1653983200000|2022-05-31 07:46:40|365.63|363.63|365.38|363.38|365.63|363.63|365.38|363.38|0
1653983210000|2022-05-31 07:46:50|365.63|363.63|365.38|363.38|365.63|363.63|365.38|363.38|0
1653983220000|2022-05-31 07:47:00|365.63|363.63|365.87|363.87|366.11|364.11|365.63|363.63|0
1653983230000|2022-05-31 07:47:10|366.11|364.11|366.11|364.11|366.11|364.11|366.11|364.11|0
1653983240000|2022-05-31 07:47:20|366.59|364.59|367.07|365.07|367.07|365.07|366.59|364.59|0
1653983250000|2022-05-31 07:47:30|366.83|364.83|366.23|364.23|366.83|364.83|366.23|364.23|0
1653983260000|2022-05-31 07:47:40|366.35|364.35|366.11|364.11|366.35|364.35|365.99|363.99|0
1653983270000|2022-05-31 07:47:50|365.87|363.87|365.87|363.87|365.87|363.87|365.87|363.87|0
1653983280000|2022-05-31 07:48:00|366.11|364.11|365.87|363.87|366.11|364.11|365.87|363.87|0
1653983300000|2022-05-31 07:48:20|366.35|364.35|366.83|364.83|366.83|364.83|366.35|364.35|0
1653983310000|2022-05-31 07:48:30|366.59|364.59|366.11|364.11|366.59|364.59|366.11|364.11|0
1653983320000|2022-05-31 07:48:40|365.87|363.87|366.11|364.11|366.11|364.11|365.87|363.87|0
1653983330000|2022-05-31 07:48:50|365.99|363.99|365.87|363.87|366.11|364.11|365.87|363.87|0
1653983340000|2022-05-31 07:49:00|365.62|363.62|365.87|363.87|365.87|363.87|365.62|363.62|0
1653983350000|2022-05-31 07:49:10|366.47|364.47|366.83|364.83|366.83|364.83|366.35|364.35|0
1653983360000|2022-05-31 07:49:20|367.55|365.55|367.92|365.92|367.92|365.92|367.31|365.31|0
1653983370000|2022-05-31 07:49:30|367.79|365.79|367.07|365.07|367.79|365.79|366.95|364.95|0
1653983380000|2022-05-31 07:49:40|366.83|364.83|367.31|365.31|367.31|365.31|366.83|364.83|0
1653983390000|2022-05-31 07:49:50|367.44|365.44|368.27|366.27|368.52|366.52|367.44|365.44|0
1653983400000|2022-05-31 07:50:00|367.79|365.79|368.27|366.27|368.27|366.27|367.68|365.68|0
1653983410000|2022-05-31 07:50:10|368.03|366.03|367.79|365.79|368.03|366.03|367.79|365.79|0
1653983420000|2022-05-31 07:50:20|367.68|365.68|367.79|365.79|368.27|366.27|367.68|365.68|0
1653983430000|2022-05-31 07:50:30|367.68|365.68|367.79|365.79|367.79|365.79|367.68|365.68|0
1653983440000|2022-05-31 07:50:40|367.55|365.55|367.55|365.55|367.55|365.55|367.55|365.55|0
1653983450000|2022-05-31 07:50:50|366.83|364.83|367.07|365.07|367.07|365.07|366.71|364.71|0
1653983460000|2022-05-31 07:51:00|366.83|364.83|366.59|364.59|366.83|364.83|366.47|364.47|0
1653983470000|2022-05-31 07:51:10|366.35|364.35|366.71|364.71|366.71|364.71|366.35|364.35|0
1653983480000|2022-05-31 07:51:20|366.35|364.35|366.59|364.59|366.83|364.83|366.35|364.35|0
1653983490000|2022-05-31 07:51:30|366.83|364.83|367.55|365.55|367.55|365.55|366.83|364.83|0
1653983500000|2022-05-31 07:51:40|367.79|365.79|367.55|365.55|368.03|366.03|367.55|365.55|0
1653983510000|2022-05-31 07:51:50|367.44|365.44|366.83|364.83|367.44|365.44|366.83|364.83|0
1653983520000|2022-05-31 07:52:00|366.23|364.23|365.86|363.86|366.23|364.23|365.86|363.86|0
1653983530000|2022-05-31 07:52:10|365.62|363.62|366.11|364.11|366.11|364.11|365.62|363.62|0
1653983540000|2022-05-31 07:52:20|365.86|363.86|365.86|363.86|365.86|363.86|365.62|363.62|0
1653983550000|2022-05-31 07:52:30|366.11|364.11|365.86|363.86|366.11|364.11|365.86|363.86|0
1653983560000|2022-05-31 07:52:40|366.1|364.1|366.83|364.83|366.83|364.83|366.1|364.1|0
1653983570000|2022-05-31 07:52:50|366.59|364.59|367.07|365.07|367.07|365.07|366.47|364.47|0
1653983580000|2022-05-31 07:53:00|367.31|365.31|366.83|364.83|367.31|365.31|366.83|364.83|0
1653983590000|2022-05-31 07:53:10|367.07|365.07|367.07|365.07|367.07|365.07|366.83|364.83|0
1653983600000|2022-05-31 07:53:20|366.83|364.83|367.31|365.31|367.31|365.31|366.83|364.83|0
1653983610000|2022-05-31 07:53:30|367.07|365.07|367.07|365.07|367.43|365.43|367.07|365.07|0
1653983620000|2022-05-31 07:53:40|366.83|364.83|367.07|365.07|367.07|365.07|366.83|364.83|0
1653983630000|2022-05-31 07:53:50|366.83|364.83|366.83|364.83|366.83|364.83|366.59|364.59|0
1653983640000|2022-05-31 07:54:00|366.71|364.71|367.07|365.07|367.07|365.07|366.71|364.71|0
1653983650000|2022-05-31 07:54:10|367.31|365.31|367.07|365.07|367.31|365.31|367.07|365.07|0
1653983660000|2022-05-31 07:54:20|367.31|365.31|367.31|365.31|367.31|365.31|367.07|365.07|0
1653983670000|2022-05-31 07:54:30|367.55|365.55|367.31|365.31|367.55|365.55|367.31|365.31|0
1653983680000|2022-05-31 07:54:40|367.07|365.07|367.07|365.07|367.31|365.31|367.07|365.07|0
1653983690000|2022-05-31 07:54:50|366.95|364.95|366.95|364.95|366.95|364.95|366.95|364.95|0
1653983700000|2022-05-31 07:55:00|367.07|365.07|366.59|364.59|367.07|365.07|366.59|364.59|0
1653983710000|2022-05-31 07:55:10|366.35|364.35|366.35|364.35|366.59|364.59|366.35|364.35|0
1653983720000|2022-05-31 07:55:20|366.1|364.1|366.35|364.35|366.35|364.35|366.1|364.1|0
1653983730000|2022-05-31 07:55:30|366.34|364.34|365.86|363.86|366.34|364.34|365.86|363.86|0
1653983740000|2022-05-31 07:55:40|365.38|363.38|364.66|362.66|365.38|363.38|364.66|362.66|0
1653983750000|2022-05-31 07:55:50|364.42|362.42|364.42|362.42|364.9|362.9|364.42|362.42|0
1653983760000|2022-05-31 07:56:00|364.66|362.66|364.42|362.42|364.66|362.66|364.3|362.3|0
1653983770000|2022-05-31 07:56:10|364.18|362.18|364.18|362.18|364.18|362.18|363.94|361.94|0
1653983780000|2022-05-31 07:56:20|364.66|362.66|364.9|362.9|364.9|362.9|364.66|362.66|0
1653983790000|2022-05-31 07:56:30|365.02|363.02|364.54|362.54|365.02|363.02|364.42|362.42|0
1653983800000|2022-05-31 07:56:40|364.78|362.78|365.62|363.62|365.62|363.62|364.78|362.78|0
1653983810000|2022-05-31 07:56:50|365.38|363.38|364.66|362.66|365.38|363.38|364.66|362.66|0
1653983820000|2022-05-31 07:57:00|364.42|362.42|364.54|362.54|364.54|362.54|364.42|362.42|0
1653983830000|2022-05-31 07:57:10|364.78|362.78|365.02|363.02|365.14|363.14|364.78|362.78|0
1653983840000|2022-05-31 07:57:20|364.9|362.9|364.42|362.42|364.9|362.9|364.42|362.42|0
1653983850000|2022-05-31 07:57:30|364.06|362.06|363.94|361.94|364.18|362.18|363.94|361.94|0
1653983860000|2022-05-31 07:57:40|364.3|362.3|363.7|361.7|364.3|362.3|363.7|361.7|0
1653983870000|2022-05-31 07:57:50|363.94|361.94|363.46|361.46|363.94|361.94|363.46|361.46|0
1653983880000|2022-05-31 07:58:00|363.7|361.7|363.7|361.7|363.7|361.7|363.46|361.46|0
1653983890000|2022-05-31 07:58:10|363.46|361.46|363.7|361.7|363.94|361.94|363.46|361.46|0
1653983900000|2022-05-31 07:58:20|363.82|361.82|362.97|360.97|363.82|361.82|362.97|360.97|0
1653983910000|2022-05-31 07:58:30|363.1|361.1|362.73|360.73|363.1|361.1|362.62|360.62|0
1653983920000|2022-05-31 07:58:40|362.97|360.97|362.97|360.97|362.97|360.97|362.97|360.97|0
1653983930000|2022-05-31 07:58:50|363.21|361.21|363.21|361.21|363.45|361.45|363.21|361.21|0
1653983940000|2022-05-31 07:59:00|363.34|361.34|364.18|362.18|364.18|362.18|363.34|361.34|0
1653983950000|2022-05-31 07:59:10|364.42|362.42|364.3|362.3|364.42|362.42|364.18|362.18|0
1653983960000|2022-05-31 07:59:20|364.42|362.42|363.94|361.94|364.9|362.9|363.94|361.94|0
1653983970000|2022-05-31 07:59:30|364.18|362.18|364.42|362.42|364.54|362.54|364.18|362.18|0
1653983980000|2022-05-31 07:59:40|364.06|362.06|363.94|361.94|364.06|362.06|363.94|361.94|0
1653983990000|2022-05-31 07:59:50|363.7|361.7|364.06|362.06|364.06|362.06|363.7|361.7|0
1653984000000|2022-05-31 08:00:00|363.21|361.21|362.97|360.97|363.21|361.21|362.97|360.97|0
1653984010000|2022-05-31 08:00:10|363.7|361.7|363.94|361.94|363.94|361.94|363.7|361.7|0
1653984020000|2022-05-31 08:00:20|363.7|361.7|363.7|361.7|363.82|361.82|363.7|361.7|0
1653984030000|2022-05-31 08:00:30|363.34|361.34|363.45|361.45|363.45|361.45|363.21|361.21|0
1653984040000|2022-05-31 08:00:40|362.97|360.97|362.73|360.73|362.97|360.97|362.49|360.49|0
1653984050000|2022-05-31 08:00:50|361.77|359.77|362.01|360.01|362.25|360.25|361.77|359.77|0
1653984060000|2022-05-31 08:01:00|361.9|359.9|360.21|358.21|361.9|359.9|360.21|358.21|0
1653984070000|2022-05-31 08:01:10|360.33|358.33|360.09|358.09|360.57|358.57|360.09|358.09|0
1653984080000|2022-05-31 08:01:20|359.61|357.61|359.37|357.37|359.61|357.61|359.37|357.37|0
1653984090000|2022-05-31 08:01:30|359.61|357.61|359.61|357.61|359.61|357.61|359.61|357.61|0
1653984100000|2022-05-31 08:01:40|359.85|357.85|360.33|358.33|360.33|358.33|359.85|357.85|0
1653984110000|2022-05-31 08:01:50|360.45|358.45|359.73|357.73|360.45|358.45|359.61|357.61|0
1653984120000|2022-05-31 08:02:00|359.37|357.37|359.73|357.73|359.85|357.85|359.37|357.37|0
1653984130000|2022-05-31 08:02:10|360.09|358.09|359.61|357.61|360.09|358.09|359.61|357.61|0
1653984140000|2022-05-31 08:02:20|358.65|356.65|357.93|355.93|358.65|356.65|357.93|355.93|0
1653984150000|2022-05-31 08:02:30|358.77|356.77|358.89|356.89|358.89|356.89|358.77|356.77|0
1653984160000|2022-05-31 08:02:40|358.65|356.65|358.65|356.65|358.89|356.89|358.41|356.41|0
1653984170000|2022-05-31 08:02:50|358.41|356.41|358.65|356.65|358.65|356.65|358.17|356.17|0
1653984180000|2022-05-31 08:03:00|359.13|357.13|358.65|356.65|359.13|357.13|358.65|356.65|0
1653984190000|2022-05-31 08:03:10|358.77|356.77|358.89|356.89|359.13|357.13|358.77|356.77|0
1653984200000|2022-05-31 08:03:20|358.77|356.77|359.25|357.25|359.25|357.25|358.77|356.77|0
1653984210000|2022-05-31 08:03:30|359.37|357.37|358.65|356.65|359.37|357.37|358.65|356.65|0
1653984220000|2022-05-31 08:03:40|358.41|356.41|356.97|354.97|358.41|356.41|356.97|354.97|0
1653984230000|2022-05-31 08:03:50|357.21|355.21|356.73|354.73|357.21|355.21|356.73|354.73|0
1653984240000|2022-05-31 08:04:00|356.49|354.49|356.25|354.25|356.49|354.49|356.01|354.01|0
1653984250000|2022-05-31 08:04:10|355.77|353.77|355.77|353.77|356.25|354.25|355.77|353.77|0
1653984260000|2022-05-31 08:04:20|355.29|353.29|356.01|354.01|356.01|354.01|355.05|353.05|0
1653984270000|2022-05-31 08:04:30|356.25|354.25|356.25|354.25|356.49|354.49|356.01|354.01|0
1653984280000|2022-05-31 08:04:40|356.73|354.73|356.49|354.49|356.73|354.73|356.49|354.49|0
1653984290000|2022-05-31 08:04:50|356.25|354.25|355.53|353.53|356.25|354.25|355.53|353.53|0
1653984300000|2022-05-31 08:05:00|355.29|353.29|356.01|354.01|356.01|354.01|355.05|353.05|0
1653984310000|2022-05-31 08:05:10|356.25|354.25|356.49|354.49|356.49|354.49|356.01|354.01|0
1653984320000|2022-05-31 08:05:20|356.73|354.73|356.73|354.73|356.73|354.73|356.49|354.49|0
1653984330000|2022-05-31 08:05:30|356.49|354.49|356.49|354.49|356.49|354.49|356.25|354.25|0
1653984340000|2022-05-31 08:05:40|356.61|354.61|356.25|354.25|356.61|354.61|356.25|354.25|0
1653984350000|2022-05-31 08:05:50|355.89|353.89|356.01|354.01|356.01|354.01|355.77|353.77|0
1653984360000|2022-05-31 08:06:00|355.77|353.77|356.73|354.73|356.73|354.73|355.77|353.77|0
1653984370000|2022-05-31 08:06:10|356.25|354.25|356.25|354.25|356.37|354.37|356.25|354.25|0
1653984380000|2022-05-31 08:06:20|356.49|354.49|355.77|353.77|356.49|354.49|355.77|353.77|0
1653984390000|2022-05-31 08:06:30|355.65|353.65|355.77|353.77|355.77|353.77|355.65|353.65|0
1653984400000|2022-05-31 08:06:40|355.53|353.53|355.29|353.29|355.53|353.53|355.29|353.29|0
1653984410000|2022-05-31 08:06:50|355.53|353.53|356.25|354.25|356.25|354.25|355.53|353.53|0
1653984420000|2022-05-31 08:07:00|356.49|354.49|355.77|353.77|356.49|354.49|355.77|353.77|0
1653984430000|2022-05-31 08:07:10|355.65|353.65|356.49|354.49|356.49|354.49|355.17|353.17|0
1653984440000|2022-05-31 08:07:20|356.25|354.25|355.53|353.53|356.25|354.25|355.53|353.53|0
1653984460000|2022-05-31 08:07:40|355.29|353.29|355.29|353.29|355.53|353.53|355.29|353.29|0
1653984480000|2022-05-31 08:08:00|355.17|353.17|355.77|353.77|355.77|353.77|355.05|353.05|0
1653984490000|2022-05-31 08:08:10|356.13|354.13|356.25|354.25|356.25|354.25|356.13|354.13|0
1653984500000|2022-05-31 08:08:20|356.37|354.37|356.97|354.97|356.97|354.97|356.37|354.37|0
1653984510000|2022-05-31 08:08:30|357.21|355.21|357.21|355.21|357.45|355.45|357.21|355.21|0
1653984520000|2022-05-31 08:08:40|356.97|354.97|356.73|354.73|356.97|354.97|356.73|354.73|0
1653984530000|2022-05-31 08:08:50|356.49|354.49|356.49|354.49|356.49|354.49|356.49|354.49|0
1653984540000|2022-05-31 08:09:00|356.73|354.73|355.05|353.05|356.73|354.73|355.05|353.05|0
1653984550000|2022-05-31 08:09:10|355.29|353.29|354.57|352.57|355.29|353.29|354.57|352.57|0
1653984560000|2022-05-31 08:09:20|354.81|352.81|355.53|353.53|355.53|353.53|354.81|352.81|0
1653984570000|2022-05-31 08:09:30|355.05|353.05|355.29|353.29|355.77|353.77|355.05|353.05|0
1653984580000|2022-05-31 08:09:40|355.05|353.05|354.81|352.81|355.05|353.05|354.57|352.57|0
1653984590000|2022-05-31 08:09:50|355.05|353.05|354.57|352.57|355.05|353.05|354.57|352.57|0
1653984600000|2022-05-31 08:10:00|355.29|353.29|355.77|353.77|356.01|354.01|355.29|353.29|0
1653984610000|2022-05-31 08:10:10|356.01|354.01|356.25|354.25|356.25|354.25|356.01|354.01|0
1653984620000|2022-05-31 08:10:20|356.01|354.01|355.53|353.53|356.01|354.01|355.53|353.53|0
1653984630000|2022-05-31 08:10:30|355.29|353.29|355.53|353.53|355.53|353.53|355.29|353.29|0
1653984640000|2022-05-31 08:10:40|355.29|353.29|355.29|353.29|355.29|353.29|355.17|353.17|0
1653984650000|2022-05-31 08:10:50|355.05|353.05|354.93|352.93|355.29|353.29|354.93|352.93|0
1653984660000|2022-05-31 08:11:00|355.29|353.29|354.57|352.57|355.29|353.29|354.57|352.57|0
1653984670000|2022-05-31 08:11:10|355.05|353.05|354.81|352.81|355.05|353.05|354.81|352.81|0
1653984680000|2022-05-31 08:11:20|354.93|352.93|354.93|352.93|355.05|353.05|354.81|352.81|0
1653984690000|2022-05-31 08:11:30|355.05|353.05|354.81|352.81|355.05|353.05|354.81|352.81|0
1653984700000|2022-05-31 08:11:40|355.05|353.05|355.53|353.53|355.53|353.53|355.05|353.05|0
1653984710000|2022-05-31 08:11:50|355.77|353.77|356.01|354.01|356.01|354.01|355.77|353.77|0
1653984720000|2022-05-31 08:12:00|356.13|354.13|356.25|354.25|356.25|354.25|356.13|354.13|0
1653984740000|2022-05-31 08:12:20|356.13|354.13|356.13|354.13|356.25|354.25|356.13|354.13|0
1653984750000|2022-05-31 08:12:30|356.25|354.25|356.61|354.61|356.61|354.61|356.25|354.25|0
1653984760000|2022-05-31 08:12:40|356.48|354.48|356.72|354.72|356.72|354.72|356.48|354.48|0
1653984770000|2022-05-31 08:12:50|357.2|355.2|356.48|354.48|357.2|355.2|356.48|354.48|0
1653984780000|2022-05-31 08:13:00|356.37|354.37|356.72|354.72|356.72|354.72|356.37|354.37|0
1653984790000|2022-05-31 08:13:10|356.85|354.85|356.96|354.96|356.96|354.96|356.85|354.85|0
1653984800000|2022-05-31 08:13:20|356.85|354.85|357.09|355.09|357.09|355.09|356.72|354.72|0
1653984810000|2022-05-31 08:13:30|356.72|354.72|356.72|354.72|356.96|354.96|356.72|354.72|0
1653984820000|2022-05-31 08:13:40|356.61|354.61|356.72|354.72|356.72|354.72|356.61|354.61|0
1653984830000|2022-05-31 08:13:50|356.85|354.85|356.61|354.61|356.96|354.96|356.61|354.61|0
1653984840000|2022-05-31 08:14:00|356|354|356|354|356|354|355.77|353.77|0
1653984850000|2022-05-31 08:14:10|355.53|353.53|354.57|352.57|355.53|353.53|354.57|352.57|0
1653984860000|2022-05-31 08:14:20|354.81|352.81|354.57|352.57|354.81|352.81|354.33|352.33|0
1653984870000|2022-05-31 08:14:30|354.81|352.81|355.41|353.41|355.41|353.41|354.81|352.81|0
1653984880000|2022-05-31 08:14:40|355.29|353.29|355.76|353.76|355.76|353.76|355.29|353.29|0
1653984890000|2022-05-31 08:14:50|356|354|355.76|353.76|356|354|355.76|353.76|0
1653984900000|2022-05-31 08:15:00|355.52|353.52|355.76|353.76|355.76|353.76|355.52|353.52|0
1653984910000|2022-05-31 08:15:10|355.52|353.52|355.29|353.29|355.52|353.52|355.29|353.29|0
1653984920000|2022-05-31 08:15:20|355.17|353.17|355.17|353.17|355.29|353.29|355.17|353.17|0
1653984930000|2022-05-31 08:15:30|354.93|352.93|353.13|351.13|354.93|352.93|353.13|351.13|0
1653984940000|2022-05-31 08:15:40|352.89|350.89|352.41|350.41|353.25|351.25|352.41|350.41|0
1653984950000|2022-05-31 08:15:50|352.65|350.65|351.22|349.22|352.65|350.65|351.22|349.22|0
1653984960000|2022-05-31 08:16:00|351.69|349.69|352.41|350.41|352.41|350.41|351.69|349.69|0
1653984970000|2022-05-31 08:16:10|351.93|349.93|351.45|349.45|351.93|349.93|351.45|349.45|0
1653984980000|2022-05-31 08:16:20|351.21|349.21|350.74|348.74|351.34|349.34|350.74|348.74|0
1653984990000|2022-05-31 08:16:30|350.5|348.5|350.02|348.02|350.5|348.5|349.78|347.78|0
1653985000000|2022-05-31 08:16:40|350.26|348.26|350.74|348.74|350.74|348.74|350.02|348.02|0
1653985010000|2022-05-31 08:16:50|350.62|348.62|350.02|348.02|350.62|348.62|349.78|347.78|0
1653985020000|2022-05-31 08:17:00|349.78|347.78|349.06|347.06|349.9|347.9|349.06|347.06|0
1653985030000|2022-05-31 08:17:10|349.3|347.3|349.54|347.54|349.54|347.54|349.3|347.3|0
1653985040000|2022-05-31 08:17:20|349.3|347.3|349.06|347.06|349.67|347.67|349.06|347.06|0
1653985050000|2022-05-31 08:17:30|349.78|347.78|350.74|348.74|350.74|348.74|349.78|347.78|0
1653985060000|2022-05-31 08:17:40|350.26|348.26|350.02|348.02|350.26|348.26|349.78|347.78|0
1653985070000|2022-05-31 08:17:50|350.26|348.26|349.78|347.78|350.26|348.26|349.54|347.54|0
1653985080000|2022-05-31 08:18:00|349.3|347.3|349.06|347.06|349.54|347.54|349.06|347.06|0
1653985090000|2022-05-31 08:18:10|349.19|347.19|348.47|346.47|349.19|347.19|348.35|346.35|0
1653985100000|2022-05-31 08:18:20|348.59|346.59|349.06|347.06|349.06|347.06|348.59|346.59|0
1653985110000|2022-05-31 08:18:30|348.11|346.11|348.23|346.23|348.23|346.23|348.11|346.11|0
1653985120000|2022-05-31 08:18:40|348.35|346.35|348.23|346.23|348.35|346.35|348.23|346.23|0
1653985130000|2022-05-31 08:18:50|347.39|345.39|347.39|345.39|347.63|345.63|347.15|345.15|0
1653985140000|2022-05-31 08:19:00|347.52|345.52|347.15|345.15|347.63|345.63|347.15|345.15|0
1653985150000|2022-05-31 08:19:10|347.39|345.39|347.87|345.87|347.87|345.87|347.39|345.39|0
1653985160000|2022-05-31 08:19:20|348.11|346.11|348.11|346.11|348.11|346.11|348.11|346.11|0
1653985170000|2022-05-31 08:19:30|348.35|346.35|349.06|347.06|349.06|347.06|348.35|346.35|0
1653985180000|2022-05-31 08:19:40|348.82|346.82|348.11|346.11|348.82|346.82|348.11|346.11|0
1653985190000|2022-05-31 08:19:50|347.87|345.87|348.35|346.35|348.35|346.35|347.87|345.87|0
1653985200000|2022-05-31 08:20:00|347.87|345.87|347.87|345.87|347.87|345.87|347.87|345.87|0
1653985210000|2022-05-31 08:20:10|348.11|346.11|347.63|345.63|348.11|346.11|347.63|345.63|0
1653985220000|2022-05-31 08:20:20|347.87|345.87|348.35|346.35|348.35|346.35|347.87|345.87|0
1653985230000|2022-05-31 08:20:30|348.47|346.47|347.63|345.63|348.47|346.47|347.39|345.39|0
1653985250000|2022-05-31 08:20:50|347.15|345.15|346.91|344.91|347.15|345.15|346.91|344.91|0
1653985260000|2022-05-31 08:21:00|347.15|345.15|347.39|345.39|347.39|345.39|347.15|345.15|0
1653985270000|2022-05-31 08:21:10|347.63|345.63|348.11|346.11|348.11|346.11|347.63|345.63|0
1653985280000|2022-05-31 08:21:20|347.87|345.87|348.11|346.11|348.11|346.11|347.87|345.87|0
1653985290000|2022-05-31 08:21:30|348.35|346.35|348.58|346.58|348.58|346.58|348.11|346.11|0
1653985300000|2022-05-31 08:21:40|348.82|346.82|348.71|346.71|348.82|346.82|348.71|346.71|0
1653985310000|2022-05-31 08:21:50|348.82|346.82|348.82|346.82|348.82|346.82|348.71|346.71|0
1653985320000|2022-05-31 08:22:00|348.58|346.58|348.35|346.35|348.58|346.58|347.87|345.87|0
1653985330000|2022-05-31 08:22:10|348.58|346.58|348.58|346.58|348.58|346.58|348.35|346.35|0
1653985340000|2022-05-31 08:22:20|349.06|347.06|348.58|346.58|349.06|347.06|348.47|346.47|0
1653985360000|2022-05-31 08:22:40|348.82|346.82|346.91|344.91|348.82|346.82|346.91|344.91|0
1653985370000|2022-05-31 08:22:50|347.39|345.39|347.63|345.63|347.75|345.75|347.39|345.39|0
1653985380000|2022-05-31 08:23:00|347.51|345.51|347.39|345.39|347.63|345.63|347.39|345.39|0
1653985390000|2022-05-31 08:23:10|346.67|344.67|346.67|344.67|346.67|344.67|346.67|344.67|0
1653985400000|2022-05-31 08:23:20|346.91|344.91|346.91|344.91|347.15|345.15|346.91|344.91|0
1653985410000|2022-05-31 08:23:30|347.15|345.15|346.44|344.44|347.15|345.15|346.44|344.44|0
1653985420000|2022-05-31 08:23:40|345.96|343.96|345.61|343.61|345.96|343.96|345.37|343.37|0
1653985430000|2022-05-31 08:23:50|345.48|343.48|345.96|343.96|346.2|344.2|345.48|343.48|0
1653985440000|2022-05-31 08:24:00|346.32|344.32|346.2|344.2|346.32|344.32|345.72|343.72|0
1653985450000|2022-05-31 08:24:10|345.72|343.72|345.96|343.96|345.96|343.96|345.72|343.72|0
1653985460000|2022-05-31 08:24:20|346.43|344.43|346.32|344.32|346.43|344.43|345.96|343.96|0
1653985470000|2022-05-31 08:24:30|346.91|344.91|346.43|344.43|346.91|344.91|346.43|344.43|0
1653985480000|2022-05-31 08:24:40|346.67|344.67|346.2|344.2|346.67|344.67|346.2|344.2|0
1653985490000|2022-05-31 08:24:50|346.43|344.43|346.43|344.43|346.43|344.43|346.43|344.43|0
1653985500000|2022-05-31 08:25:00|346.67|344.67|346.43|344.43|346.67|344.67|345.84|343.84|0
1653985510000|2022-05-31 08:25:10|346.67|344.67|347.39|345.39|347.39|345.39|346.67|344.67|0
1653985520000|2022-05-31 08:25:20|347.15|345.15|347.87|345.87|347.87|345.87|347.15|345.15|0
1653985530000|2022-05-31 08:25:30|347.99|345.99|347.87|345.87|347.99|345.99|347.87|345.87|0
1653985540000|2022-05-31 08:25:40|348.11|346.11|347.63|345.63|348.11|346.11|347.63|345.63|0
1653985550000|2022-05-31 08:25:50|347.39|345.39|347.63|345.63|347.63|345.63|347.39|345.39|0
1653985560000|2022-05-31 08:26:00|347.51|345.51|347.75|345.75|347.87|345.87|347.51|345.51|0
1653985570000|2022-05-31 08:26:10|347.51|345.51|347.04|345.04|347.51|345.51|346.91|344.91|0
1653985580000|2022-05-31 08:26:20|346.43|344.43|345.37|343.37|346.43|344.43|345.37|343.37|0
1653985590000|2022-05-31 08:26:30|345.24|343.24|344.76|342.76|345.24|343.24|344.76|342.76|0
1653985600000|2022-05-31 08:26:40|344.53|342.53|345.24|343.24|345.24|343.24|344.53|342.53|0
1653985610000|2022-05-31 08:26:50|344.76|342.76|345|343|345|343|344.76|342.76|0
1653985620000|2022-05-31 08:27:00|345.24|343.24|345.72|343.72|345.72|343.72|345.24|343.24|0
1653985630000|2022-05-31 08:27:10|345.24|343.24|345.24|343.24|345.72|343.72|345.24|343.24|0
1653985640000|2022-05-31 08:27:20|345.37|343.37|344.53|342.53|345.37|343.37|344.53|342.53|0
1653985650000|2022-05-31 08:27:30|344.29|342.29|343.57|341.57|344.29|342.29|343.1|341.1|0
1653985660000|2022-05-31 08:27:40|343.22|341.22|343.34|341.34|343.57|341.57|343.22|341.22|0
1653985670000|2022-05-31 08:27:50|343.1|341.1|343.57|341.57|343.57|341.57|343.1|341.1|0
1653985680000|2022-05-31 08:28:00|343.81|341.81|344.76|342.76|344.76|342.76|343.81|341.81|0
1653985690000|2022-05-31 08:28:10|345|343|345.13|343.13|345.24|343.24|345|343|0
1653985700000|2022-05-31 08:28:20|345|343|344.76|342.76|345|343|344.76|342.76|0
1653985710000|2022-05-31 08:28:30|344.89|342.89|344.76|342.76|345|343|344.76|342.76|0
1653985720000|2022-05-31 08:28:40|344.53|342.53|344.76|342.76|344.76|342.76|344.29|342.29|0
1653985730000|2022-05-31 08:28:50|344.53|342.53|344.53|342.53|344.53|342.53|344.29|342.29|0
1653985740000|2022-05-31 08:29:00|344.89|342.89|345|343|345.13|343.13|344.76|342.76|0
1653985750000|2022-05-31 08:29:10|344.76|342.76|344.53|342.53|344.76|342.76|344.53|342.53|0
1653985760000|2022-05-31 08:29:20|344.29|342.29|344.29|342.29|344.29|342.29|344.05|342.05|0
1653985770000|2022-05-31 08:29:30|344.05|342.05|344.29|342.29|344.29|342.29|344.05|342.05|0
1653985780000|2022-05-31 08:29:40|344.53|342.53|344.29|342.29|344.53|342.53|344.29|342.29|0
1653985790000|2022-05-31 08:29:50|344.05|342.05|344.29|342.29|344.29|342.29|344.05|342.05|0
1653985800000|2022-05-31 08:30:00|343.81|341.81|343.81|341.81|343.81|341.81|343.57|341.57|0
1653985810000|2022-05-31 08:30:10|344.76|342.76|343.81|341.81|344.76|342.76|343.81|341.81|0
1653985820000|2022-05-31 08:30:20|344.05|342.05|344.41|342.41|344.41|342.41|344.05|342.05|0
1653985830000|2022-05-31 08:30:30|344.53|342.53|345|343|345|343|344.53|342.53|0
1653985840000|2022-05-31 08:30:40|345.24|343.24|345.48|343.48|345.48|343.48|345.24|343.24|0
1653985850000|2022-05-31 08:30:50|345.6|343.6|345|343|345.6|343.6|345|343|0
1653985860000|2022-05-31 08:31:00|344.29|342.29|343.57|341.57|344.29|342.29|343.57|341.57|0
1653985870000|2022-05-31 08:31:10|344.05|342.05|343.81|341.81|344.05|342.05|343.81|341.81|0
1653985880000|2022-05-31 08:31:20|344.05|342.05|344.29|342.29|344.29|342.29|344.05|342.05|0
1653985890000|2022-05-31 08:31:30|344.17|342.17|344.52|342.52|344.76|342.76|344.17|342.17|0
1653985900000|2022-05-31 08:31:40|344.65|342.65|344.05|342.05|344.65|342.65|344.05|342.05|0
1653985910000|2022-05-31 08:31:50|344.29|342.29|344.29|342.29|344.29|342.29|344.29|342.29|0
1653985920000|2022-05-31 08:32:00|343.93|341.93|343.57|341.57|344.05|342.05|343.57|341.57|0
1653985930000|2022-05-31 08:32:10|344.05|342.05|344.52|342.52|344.52|342.52|344.05|342.05|0
1653985940000|2022-05-31 08:32:20|344.29|342.29|344.05|342.05|344.29|342.29|344.05|342.05|0
1653985950000|2022-05-31 08:32:30|343.93|341.93|343.93|341.93|343.93|341.93|343.93|341.93|0
1653985960000|2022-05-31 08:32:40|343.57|341.57|343.81|341.81|343.81|341.81|343.57|341.57|0
1653985970000|2022-05-31 08:32:50|343.7|341.7|343.81|341.81|343.81|341.81|343.7|341.7|0
1653985980000|2022-05-31 08:33:00|344.05|342.05|344.52|342.52|344.52|342.52|344.05|342.05|0
1653985990000|2022-05-31 08:33:10|344.65|342.65|344.65|342.65|344.65|342.65|344.52|342.52|0
1653986000000|2022-05-31 08:33:20|344.52|342.52|344.76|342.76|344.76|342.76|344.52|342.52|0
1653986010000|2022-05-31 08:33:30|345|343|345.24|343.24|345.24|343.24|345|343|0
1653986020000|2022-05-31 08:33:40|345.48|343.48|345.24|343.24|345.48|343.48|345.24|343.24|0
1653986030000|2022-05-31 08:33:50|345.48|343.48|345.6|343.6|345.6|343.6|345.48|343.48|0
1653986040000|2022-05-31 08:34:00|345.48|343.48|345.72|343.72|345.72|343.72|345.48|343.48|0
1653986050000|2022-05-31 08:34:10|346.32|344.32|345.72|343.72|346.32|344.32|345.72|343.72|0
1653986060000|2022-05-31 08:34:20|345.95|343.95|345.72|343.72|345.95|343.95|345.72|343.72|0
1653986070000|2022-05-31 08:34:30|345.48|343.48|345.48|343.48|345.6|343.6|345.12|343.12|0
1653986080000|2022-05-31 08:34:40|345.36|343.36|345|343|345.48|343.48|345|343|0
1653986100000|2022-05-31 08:35:00|345.12|343.12|345.24|343.24|345.24|343.24|345.12|343.12|0
1653986110000|2022-05-31 08:35:10|345.48|343.48|345.95|343.95|346.19|344.19|345.48|343.48|0
1653986120000|2022-05-31 08:35:20|346.79|344.79|347.39|345.39|347.39|345.39|346.79|344.79|0
1653986130000|2022-05-31 08:35:30|347.27|345.27|346.91|344.91|347.27|345.27|346.91|344.91|0
1653986140000|2022-05-31 08:35:40|346.67|344.67|345.95|343.95|346.67|344.67|345.72|343.72|0
1653986150000|2022-05-31 08:35:50|346.19|344.19|346.67|344.67|346.67|344.67|346.19|344.19|0
1653986160000|2022-05-31 08:36:00|345.95|343.95|346.43|344.43|346.43|344.43|345.95|343.95|0
1653986170000|2022-05-31 08:36:10|346.67|344.67|347.15|345.15|347.15|345.15|346.67|344.67|0
1653986180000|2022-05-31 08:36:20|347.03|345.03|347.15|345.15|347.38|345.38|347.03|345.03|0
1653986190000|2022-05-31 08:36:30|347.27|345.27|347.27|345.27|347.27|345.27|347.15|345.15|0
1653986200000|2022-05-31 08:36:40|347.15|345.15|347.38|345.38|347.38|345.38|347.15|345.15|0
1653986210000|2022-05-31 08:36:50|347.27|345.27|347.15|345.15|347.27|345.27|347.15|345.15|0
1653986220000|2022-05-31 08:37:00|346.91|344.91|346.32|344.32|346.91|344.91|346.32|344.32|0
1653986230000|2022-05-31 08:37:10|345.95|343.95|346.91|344.91|346.91|344.91|345.84|343.84|0
1653986240000|2022-05-31 08:37:20|347.15|345.15|346.91|344.91|347.15|345.15|346.91|344.91|0
1653986250000|2022-05-31 08:37:30|347.15|345.15|346.67|344.67|347.15|345.15|346.55|344.55|0
1653986260000|2022-05-31 08:37:40|346.43|344.43|346.43|344.43|346.43|344.43|346.43|344.43|0
1653986270000|2022-05-31 08:37:50|346.19|344.19|346.43|344.43|346.43|344.43|346.19|344.19|0
1653986280000|2022-05-31 08:38:00|346.19|344.19|346.19|344.19|346.19|344.19|346.19|344.19|0
1653986290000|2022-05-31 08:38:10|345.71|343.71|344.76|342.76|345.71|343.71|344.76|342.76|0
1653986300000|2022-05-31 08:38:20|345.24|343.24|345.48|343.48|345.6|343.6|345.24|343.24|0
1653986310000|2022-05-31 08:38:30|345.12|343.12|344.52|342.52|345.12|343.12|344.52|342.52|0
1653986320000|2022-05-31 08:38:40|345.48|343.48|345.24|343.24|345.71|343.71|345.24|343.24|0
1653986330000|2022-05-31 08:38:50|345.48|343.48|346.19|344.19|346.19|344.19|345.48|343.48|0
1653986340000|2022-05-31 08:39:00|346.43|344.43|346.19|344.19|346.43|344.43|346.19|344.19|0
1653986350000|2022-05-31 08:39:10|346.31|344.31|346.31|344.31|346.31|344.31|346.31|344.31|0
1653986360000|2022-05-31 08:39:20|346.43|344.43|345.48|343.48|346.43|344.43|345.48|343.48|0
1653986370000|2022-05-31 08:39:30|345.24|343.24|345|343|345.24|343.24|344.88|342.88|0
1653986380000|2022-05-31 08:39:40|344.76|342.76|345|343|345|343|344.76|342.76|0
1653986390000|2022-05-31 08:39:50|344.05|342.05|344.05|342.05|344.05|342.05|343.57|341.57|0
1653986400000|2022-05-31 08:40:00|344.04|342.04|343.33|341.33|344.04|342.04|343.33|341.33|0
1653986410000|2022-05-31 08:40:10|343.09|341.09|343.57|341.57|343.57|341.57|343.09|341.09|0
1653986420000|2022-05-31 08:40:20|343.33|341.33|342.62|340.62|343.33|341.33|342.62|340.62|0
1653986430000|2022-05-31 08:40:30|342.14|340.14|342.38|340.38|342.38|340.38|342.14|340.14|0
1653986440000|2022-05-31 08:40:40|342.5|340.5|343.09|341.09|343.09|341.09|342.5|340.5|0
1653986450000|2022-05-31 08:40:50|343.81|341.81|343.57|341.57|343.81|341.81|343.57|341.57|0
1653986460000|2022-05-31 08:41:00|343.33|341.33|343.33|341.33|343.45|341.45|343.33|341.33|0
1653986470000|2022-05-31 08:41:10|343.09|341.09|343.45|341.45|343.45|341.45|343.09|341.09|0
1653986480000|2022-05-31 08:41:20|342.85|340.85|341.19|339.19|342.85|340.85|341.19|339.19|0
1653986490000|2022-05-31 08:41:30|341.31|339.31|340.95|338.95|341.55|339.55|340.95|338.95|0
1653986500000|2022-05-31 08:41:40|340.24|338.24|340.36|338.36|340.71|338.71|340.24|338.24|0
1653986510000|2022-05-31 08:41:50|340.71|338.71|341.43|339.43|341.43|339.43|340.71|338.71|0
1653986520000|2022-05-31 08:42:00|341.19|339.19|340.95|338.95|341.43|339.43|340.95|338.95|0
1653986530000|2022-05-31 08:42:10|340.71|338.71|341.43|339.43|341.43|339.43|340.71|338.71|0
1653986540000|2022-05-31 08:42:20|341.66|339.66|341.9|339.9|341.9|339.9|341.66|339.66|0
1653986550000|2022-05-31 08:42:30|341.43|339.43|341.66|339.66|341.66|339.66|341.43|339.43|0
1653986560000|2022-05-31 08:42:40|340.71|338.71|340.71|338.71|340.71|338.71|340.47|338.47|0
1653986570000|2022-05-31 08:42:50|340.47|338.47|340.71|338.71|340.71|338.71|340.47|338.47|0
1653986580000|2022-05-31 08:43:00|340.47|338.47|340.71|338.71|340.71|338.71|340.47|338.47|0
1653986590000|2022-05-31 08:43:10|340.47|338.47|340|338|340.47|338.47|340|338|0
1653986600000|2022-05-31 08:43:20|340.12|338.12|340.24|338.24|340.47|338.47|340.12|338.12|0
1653986610000|2022-05-31 08:43:30|339.52|337.52|339.65|337.65|339.65|337.65|339.52|337.52|0
1653986620000|2022-05-31 08:43:40|340.24|338.24|341.07|339.07|341.07|339.07|340.24|338.24|0
1653986630000|2022-05-31 08:43:50|341.19|339.19|341.66|339.66|341.66|339.66|341.19|339.19|0
1653986640000|2022-05-31 08:44:00|341.9|339.9|341.9|339.9|341.9|339.9|341.9|339.9|0
1653986650000|2022-05-31 08:44:10|341.66|339.66|342.38|340.38|342.61|340.61|341.66|339.66|0
1653986660000|2022-05-31 08:44:20|342.26|340.26|341.42|339.42|342.26|340.26|341.42|339.42|0
1653986670000|2022-05-31 08:44:30|341.66|339.66|342.14|340.14|342.38|340.38|341.66|339.66|0
1653986680000|2022-05-31 08:44:40|342.38|340.38|342.38|340.38|342.38|340.38|342.38|340.38|0
1653986690000|2022-05-31 08:44:50|342.14|340.14|342.14|340.14|342.38|340.38|342.14|340.14|0
1653986700000|2022-05-31 08:45:00|342.26|340.26|341.31|339.31|342.26|340.26|341.31|339.31|0
1653986710000|2022-05-31 08:45:10|341.66|339.66|341.9|339.9|342.14|340.14|341.66|339.66|0
1653986720000|2022-05-31 08:45:20|342.14|340.14|342.02|340.02|342.14|340.14|341.9|339.9|0
1653986730000|2022-05-31 08:45:30|342.14|340.14|342.02|340.02|342.14|340.14|341.9|339.9|0
1653986740000|2022-05-31 08:45:40|342.14|340.14|342.61|340.61|342.61|340.61|342.14|340.14|0
1653986750000|2022-05-31 08:45:50|342.85|340.85|343.57|341.57|343.57|341.57|342.85|340.85|0
1653986760000|2022-05-31 08:46:00|343.8|341.8|343.8|341.8|343.8|341.8|343.8|341.8|0
1653986770000|2022-05-31 08:46:10|343.57|341.57|343.33|341.33|343.57|341.57|343.33|341.33|0
1653986780000|2022-05-31 08:46:20|343.57|341.57|343.57|341.57|343.57|341.57|343.57|341.57|0
1653986790000|2022-05-31 08:46:30|343.8|341.8|344.52|342.52|344.52|342.52|343.57|341.57|0
1653986800000|2022-05-31 08:46:40|345|343|345|343|345|343|345|343|0
1653986810000|2022-05-31 08:46:50|345.12|343.12|345.47|343.47|345.95|343.95|345.12|343.12|0
1653986820000|2022-05-31 08:47:00|345.36|343.36|345.47|343.47|345.71|343.71|345.36|343.36|0
1653986830000|2022-05-31 08:47:10|345.71|343.71|345.71|343.71|345.71|343.71|345.71|343.71|0
1653986850000|2022-05-31 08:47:30|345.95|343.95|345.95|343.95|346.19|344.19|345.95|343.95|0
1653986860000|2022-05-31 08:47:40|346.19|344.19|345.95|343.95|346.19|344.19|345.95|343.95|0
1653986870000|2022-05-31 08:47:50|345.71|343.71|345.6|343.6|345.71|343.71|345.47|343.47|0
1653986880000|2022-05-31 08:48:00|345.83|343.83|345.6|343.6|345.95|343.95|345.6|343.6|0
1653986890000|2022-05-31 08:48:10|345.71|343.71|345.71|343.71|345.83|343.83|345.71|343.71|0
1653986900000|2022-05-31 08:48:20|345.47|343.47|345.36|343.36|345.47|343.47|345.36|343.36|0
1653986910000|2022-05-31 08:48:30|345.47|343.47|345.71|343.71|345.71|343.71|345.47|343.47|0
1653986930000|2022-05-31 08:48:50|345.47|343.47|345.6|343.6|345.6|343.6|345.47|343.47|0
1653986940000|2022-05-31 08:49:00|345.47|343.47|345.95|343.95|345.95|343.95|345.47|343.47|0
1653986950000|2022-05-31 08:49:10|346.19|344.19|346.43|344.43|346.43|344.43|346.19|344.19|0
1653986960000|2022-05-31 08:49:20|346.19|344.19|346.31|344.31|346.43|344.43|346.19|344.19|0
1653986970000|2022-05-31 08:49:30|345.95|343.95|345.71|343.71|345.95|343.95|345.71|343.71|0
1653986980000|2022-05-31 08:49:40|345.95|343.95|345.95|343.95|345.95|343.95|345.71|343.71|0
1653986990000|2022-05-31 08:49:50|346.07|344.07|345.36|343.36|346.07|344.07|345.36|343.36|0
1653987000000|2022-05-31 08:50:00|344.99|342.99|345.23|343.23|345.23|343.23|344.99|342.99|0
1653987010000|2022-05-31 08:50:10|345.12|343.12|345.6|343.6|345.71|343.71|345.12|343.12|0
1653987020000|2022-05-31 08:50:20|345.71|343.71|345.47|343.47|345.71|343.71|345.47|343.47|0
1653987030000|2022-05-31 08:50:30|344.99|342.99|344.76|342.76|344.99|342.99|344.76|342.76|0
1653987040000|2022-05-31 08:50:40|344.64|342.64|344.16|342.16|344.64|342.64|344.04|342.04|0
1653987050000|2022-05-31 08:50:50|344.28|342.28|344.52|342.52|344.52|342.52|343.93|341.93|0
1653987060000|2022-05-31 08:51:00|344.4|342.4|344.52|342.52|344.52|342.52|344.4|342.4|0
1653987070000|2022-05-31 08:51:10|344.4|342.4|345.23|343.23|345.23|343.23|344.4|342.4|0
1653987080000|2022-05-31 08:51:20|345.12|343.12|344.99|342.99|345.12|343.12|344.99|342.99|0
1653987090000|2022-05-31 08:51:30|345.23|343.23|345.23|343.23|345.23|343.23|344.99|342.99|0
1653987100000|2022-05-31 08:51:40|344.76|342.76|344.88|342.88|344.88|342.88|344.76|342.76|0
1653987110000|2022-05-31 08:51:50|344.76|342.76|344.76|342.76|344.76|342.76|344.64|342.64|0
1653987120000|2022-05-31 08:52:00|344.88|342.88|344.88|342.88|344.88|342.88|344.76|342.76|0
1653987130000|2022-05-31 08:52:10|344.76|342.76|344.52|342.52|344.76|342.76|344.52|342.52|0
1653987140000|2022-05-31 08:52:20|344.99|342.99|345.12|343.12|345.12|343.12|344.99|342.99|0
1653987150000|2022-05-31 08:52:30|345.23|343.23|344.76|342.76|345.23|343.23|344.76|342.76|0
1653987160000|2022-05-31 08:52:40|344.88|342.88|344.99|342.99|344.99|342.99|344.76|342.76|0
1653987170000|2022-05-31 08:52:50|345.12|343.12|344.99|342.99|345.12|343.12|344.99|342.99|0
1653987180000|2022-05-31 08:53:00|344.88|342.88|345.47|343.47|345.47|343.47|344.88|342.88|0
1653987190000|2022-05-31 08:53:10|345.36|343.36|345.95|343.95|345.95|343.95|345.36|343.36|0
1653987200000|2022-05-31 08:53:20|345.71|343.71|345.83|343.83|345.83|343.83|345.71|343.71|0
1653987210000|2022-05-31 08:53:30|345.71|343.71|345.95|343.95|345.95|343.95|345.71|343.71|0
1653987220000|2022-05-31 08:53:40|346.07|344.07|345.95|343.95|346.07|344.07|345.95|343.95|0
1653987230000|2022-05-31 08:53:50|345.71|343.71|345.71|343.71|345.95|343.95|345.71|343.71|0
1653987240000|2022-05-31 08:54:00|345.83|343.83|345.71|343.71|345.83|343.83|345.71|343.71|0
1653987250000|2022-05-31 08:54:10|345.47|343.47|344.99|342.99|345.47|343.47|344.99|342.99|0
1653987260000|2022-05-31 08:54:20|344.75|342.75|345.47|343.47|345.47|343.47|344.75|342.75|0
1653987270000|2022-05-31 08:54:30|345.71|343.71|345.23|343.23|345.71|343.71|345.23|343.23|0
1653987280000|2022-05-31 08:54:40|345.47|343.47|345.95|343.95|345.95|343.95|345.47|343.47|0
1653987290000|2022-05-31 08:54:50|345.71|343.71|345.47|343.47|345.95|343.95|345.47|343.47|0
1653987300000|2022-05-31 08:55:00|345.35|343.35|345.47|343.47|345.47|343.47|345.35|343.35|0
1653987310000|2022-05-31 08:55:10|345.23|343.23|344.75|342.75|345.23|343.23|344.16|342.16|0
1653987320000|2022-05-31 08:55:20|344.99|342.99|344.88|342.88|344.99|342.99|344.52|342.52|0
1653987330000|2022-05-31 08:55:30|344.99|342.99|345.23|343.23|345.23|343.23|344.75|342.75|0
1653987340000|2022-05-31 08:55:40|345.12|343.12|345.35|343.35|345.47|343.47|345.12|343.12|0
1653987350000|2022-05-31 08:55:50|345.71|343.71|345.71|343.71|346.18|344.18|345.71|343.71|0
1653987360000|2022-05-31 08:56:00|345.47|343.47|345.47|343.47|345.47|343.47|345.47|343.47|0
1653987370000|2022-05-31 08:56:10|345.59|343.59|345.47|343.47|345.59|343.59|345.47|343.47|0
1653987380000|2022-05-31 08:56:20|345.23|343.23|346.18|344.18|346.18|344.18|345.23|343.23|0
1653987390000|2022-05-31 08:56:30|346.07|344.07|346.07|344.07|346.18|344.18|346.07|344.07|0
1653987400000|2022-05-31 08:56:40|345.95|343.95|346.42|344.42|346.42|344.42|345.95|343.95|0
1653987420000|2022-05-31 08:57:00|346.66|344.66|346.66|344.66|346.79|344.79|346.66|344.66|0
1653987430000|2022-05-31 08:57:10|346.55|344.55|346.55|344.55|346.55|344.55|346.55|344.55|0
1653987440000|2022-05-31 08:57:20|346.42|344.42|346.66|344.66|346.66|344.66|346.42|344.42|0
1653987450000|2022-05-31 08:57:30|346.9|344.9|346.9|344.9|346.9|344.9|346.79|344.79|0
1653987460000|2022-05-31 08:57:40|347.02|345.02|347.14|345.14|347.38|345.38|347.02|345.02|0
1653987470000|2022-05-31 08:57:50|347.38|345.38|347.74|345.74|347.74|345.74|347.38|345.38|0
1653987480000|2022-05-31 08:58:00|347.85|345.85|348.81|346.81|348.93|346.93|347.85|345.85|0
1653987490000|2022-05-31 08:58:10|348.69|346.69|348.69|346.69|348.81|346.81|348.57|346.57|0
1653987500000|2022-05-31 08:58:20|348.81|346.81|348.57|346.57|348.81|346.81|348.57|346.57|0
1653987510000|2022-05-31 08:58:30|348.81|346.81|349.05|347.05|349.29|347.29|348.81|346.81|0
1653987520000|2022-05-31 08:58:40|348.81|346.81|348.81|346.81|348.93|346.93|348.81|346.81|0
1653987530000|2022-05-31 08:58:50|348.69|346.69|348.57|346.57|348.69|346.69|348.57|346.57|0
1653987540000|2022-05-31 08:59:00|348.09|346.09|347.98|345.98|348.09|346.09|347.85|345.85|0
1653987550000|2022-05-31 08:59:10|347.85|345.85|347.5|345.5|347.85|345.85|347.5|345.5|0
1653987560000|2022-05-31 08:59:20|348.09|346.09|348.22|346.22|348.22|346.22|348.09|346.09|0
1653987570000|2022-05-31 08:59:30|348.09|346.09|347.85|345.85|348.09|346.09|347.85|345.85|0
1653987600000|2022-05-31 09:00:00|347.61|345.61|347.85|345.85|347.85|345.85|347.61|345.61|0
1653987610000|2022-05-31 09:00:10|348.57|346.57|348.81|346.81|348.81|346.81|348.57|346.57|0
1653987620000|2022-05-31 09:00:20|349.05|347.05|349.05|347.05|349.05|347.05|349.05|347.05|0
1653987630000|2022-05-31 09:00:30|349.29|347.29|350|348|350|348|349.29|347.29|0
1653987640000|2022-05-31 09:00:40|350.24|348.24|351.2|349.2|351.2|349.2|350.13|348.13|0
1653987650000|2022-05-31 09:00:50|351.44|349.44|351.92|349.92|351.92|349.92|351.2|349.2|0
1653987660000|2022-05-31 09:01:00|351.44|349.44|352.63|350.63|352.63|350.63|351.44|349.44|0
1653987670000|2022-05-31 09:01:10|353.11|351.11|352.87|350.87|353.11|351.11|352.63|350.63|0
1653987680000|2022-05-31 09:01:20|352.52|350.52|352.52|350.52|352.52|350.52|352.4|350.4|0
1653987690000|2022-05-31 09:01:30|353.11|351.11|353.83|351.83|353.83|351.83|353.11|351.11|0
1653987700000|2022-05-31 09:01:40|353.96|351.96|353.72|351.72|354.55|352.55|353.72|351.72|0
1653987710000|2022-05-31 09:01:50|353.83|351.83|353|351|353.83|351.83|353|351|0
1653987720000|2022-05-31 09:02:00|353.35|351.35|353.59|351.59|353.59|351.59|353|351|0
1653987730000|2022-05-31 09:02:10|354.07|352.07|353.59|351.59|354.07|352.07|353.59|351.59|0
1653987740000|2022-05-31 09:02:20|354.07|352.07|354.55|352.55|354.55|352.55|354.07|352.07|0
1653987750000|2022-05-31 09:02:30|354.79|352.79|356.23|354.23|356.23|354.23|354.79|352.79|0
1653987760000|2022-05-31 09:02:40|355.99|353.99|355.99|353.99|355.99|353.99|355.51|353.51|0
1653987770000|2022-05-31 09:02:50|356.35|354.35|355.99|353.99|356.35|354.35|355.99|353.99|0
1653987780000|2022-05-31 09:03:00|355.51|353.51|354.91|352.91|355.51|353.51|354.79|352.79|0
1653987790000|2022-05-31 09:03:10|355.03|353.03|355.03|353.03|355.15|353.15|355.03|353.03|0
1653987800000|2022-05-31 09:03:20|355.15|353.15|355.75|353.75|355.87|353.87|355.03|353.03|0
1653987810000|2022-05-31 09:03:30|355.99|353.99|355.75|353.75|355.99|353.99|355.75|353.75|0
1653987820000|2022-05-31 09:03:40|355.51|353.51|354.79|352.79|355.87|353.87|354.79|352.79|0
1653987830000|2022-05-31 09:03:50|355.03|353.03|355.27|353.27|355.27|353.27|355.03|353.03|0
1653987840000|2022-05-31 09:04:00|355.15|353.15|355.63|353.63|355.75|353.75|355.15|353.15|0
1653987850000|2022-05-31 09:04:10|355.75|353.75|356.71|354.71|356.71|354.71|355.75|353.75|0
1653987860000|2022-05-31 09:04:20|356.47|354.47|355.99|353.99|356.47|354.47|355.99|353.99|0
1653987870000|2022-05-31 09:04:30|356.23|354.23|355.87|353.87|356.23|354.23|355.87|353.87|0
1653987880000|2022-05-31 09:04:40|355.27|353.27|355.27|353.27|355.39|353.39|355.27|353.27|0
1653987890000|2022-05-31 09:04:50|355.03|353.03|355.15|353.15|355.15|353.15|354.91|352.91|0
1653987900000|2022-05-31 09:05:00|355.27|353.27|355.99|353.99|355.99|353.99|355.27|353.27|0
1653987910000|2022-05-31 09:05:10|356.47|354.47|356.71|354.71|356.71|354.71|356.47|354.47|0
1653987920000|2022-05-31 09:05:20|356.95|354.95|357.07|355.07|357.07|355.07|356.71|354.71|0
1653987930000|2022-05-31 09:05:30|357.31|355.31|357.55|355.55|357.55|355.55|357.31|355.31|0
1653987940000|2022-05-31 09:05:40|357.67|355.67|357.43|355.43|357.67|355.67|357.43|355.43|0
1653987950000|2022-05-31 09:05:50|357.67|355.67|356.71|354.71|357.67|355.67|356.71|354.71|0
1653987960000|2022-05-31 09:06:00|357.07|355.07|357.19|355.19|357.43|355.43|357.07|355.07|0
1653987970000|2022-05-31 09:06:10|356.59|354.59|356.95|354.95|357.07|355.07|356.59|354.59|0
1653987980000|2022-05-31 09:06:20|357.19|355.19|357.07|355.07|357.43|355.43|357.07|355.07|0
1653987990000|2022-05-31 09:06:30|356.95|354.95|356.95|354.95|356.95|354.95|356.71|354.71|0
1653988000000|2022-05-31 09:06:40|356.47|354.47|356.59|354.59|356.59|354.59|356.47|354.47|0
1653988010000|2022-05-31 09:06:50|356.47|354.47|356.71|354.71|356.71|354.71|356.47|354.47|0
1653988020000|2022-05-31 09:07:00|356.47|354.47|356.47|354.47|356.59|354.59|356.47|354.47|0
1653988030000|2022-05-31 09:07:10|356.23|354.23|356.59|354.59|356.59|354.59|356.23|354.23|0
1653988040000|2022-05-31 09:07:20|356.83|354.83|356.83|354.83|356.83|354.83|356.47|354.47|0
1653988050000|2022-05-31 09:07:30|357.19|355.19|357.43|355.43|357.43|355.43|357.19|355.19|0
1653988060000|2022-05-31 09:07:40|357.55|355.55|358.63|356.63|358.63|356.63|357.55|355.55|0
1653988070000|2022-05-31 09:07:50|358.75|356.75|357.43|355.43|358.75|356.75|357.43|355.43|0
1653988080000|2022-05-31 09:08:00|357.91|355.91|357.43|355.43|357.91|355.91|357.43|355.43|0
1653988090000|2022-05-31 09:08:10|357.19|355.19|357.31|355.31|357.31|355.31|356.95|354.95|0
1653988100000|2022-05-31 09:08:20|357.19|355.19|356.95|354.95|357.31|355.31|356.95|354.95|0
1653988110000|2022-05-31 09:08:30|356.71|354.71|356.71|354.71|356.95|354.95|356.71|354.71|0
1653988120000|2022-05-31 09:08:40|357.07|355.07|357.19|355.19|357.19|355.19|357.07|355.07|0
1653988130000|2022-05-31 09:08:50|356.95|354.95|356.83|354.83|357.07|355.07|356.83|354.83|0
1653988140000|2022-05-31 09:09:00|356.71|354.71|357.67|355.67|357.67|355.67|356.71|354.71|0
1653988150000|2022-05-31 09:09:10|357.43|355.43|357.43|355.43|357.43|355.43|357.31|355.31|0
1653988160000|2022-05-31 09:09:20|357.19|355.19|357.19|355.19|357.43|355.43|357.19|355.19|0
1653988170000|2022-05-31 09:09:30|357.91|355.91|358.75|356.75|358.75|356.75|357.91|355.91|0
1653988180000|2022-05-31 09:09:40|358.51|356.51|358.63|356.63|358.63|356.63|358.39|356.39|0
1653988190000|2022-05-31 09:09:50|358.51|356.51|358.87|356.87|358.87|356.87|358.51|356.51|0
1653988200000|2022-05-31 09:10:00|359.11|357.11|358.87|356.87|359.11|357.11|358.87|356.87|0
1653988210000|2022-05-31 09:10:10|358.75|356.75|358.62|356.62|358.75|356.75|358.14|356.14|0
1653988220000|2022-05-31 09:10:20|358.38|356.38|359.11|357.11|359.11|357.11|358.38|356.38|0
1653988230000|2022-05-31 09:10:30|358.38|356.38|358.38|356.38|358.62|356.62|358.38|356.38|0
1653988240000|2022-05-31 09:10:40|358.27|356.27|358.14|356.14|358.38|356.38|358.14|356.14|0
1653988250000|2022-05-31 09:10:50|357.9|355.9|359.11|357.11|359.11|357.11|357.9|355.9|0
1653988260000|2022-05-31 09:11:00|359.35|357.35|360.31|358.31|360.31|358.31|359.11|357.11|0
1653988270000|2022-05-31 09:11:10|361.03|359.03|361.03|359.03|361.15|359.15|360.79|358.79|0
1653988280000|2022-05-31 09:11:20|361.15|359.15|362.23|360.23|362.23|360.23|361.03|359.03|0
1653988290000|2022-05-31 09:11:30|361.99|359.99|362.47|360.47|362.47|360.47|361.51|359.51|0
1653988300000|2022-05-31 09:11:40|362.23|360.23|362.47|360.47|362.71|360.71|362.23|360.23|0
1653988310000|2022-05-31 09:11:50|362.59|360.59|362.95|360.95|362.95|360.95|362.59|360.59|0
1653988320000|2022-05-31 09:12:00|362.84|360.84|362.95|360.95|362.95|360.95|362.84|360.84|0
1653988330000|2022-05-31 09:12:10|362.71|360.71|362.23|360.23|362.71|360.71|362.23|360.23|0
1653988340000|2022-05-31 09:12:20|361.51|359.51|361.15|359.15|361.51|359.51|361.15|359.15|0
1653988350000|2022-05-31 09:12:30|361.51|359.51|362.23|360.23|362.47|360.47|361.15|359.15|0
1653988360000|2022-05-31 09:12:40|362.47|360.47|361.27|359.27|362.71|360.71|361.27|359.27|0
1653988370000|2022-05-31 09:12:50|361.03|359.03|360.67|358.67|361.03|359.03|360.67|358.67|0
1653988380000|2022-05-31 09:13:00|361.03|359.03|360.55|358.55|361.03|359.03|360.55|358.55|0
1653988390000|2022-05-31 09:13:10|359.58|357.58|358.62|356.62|359.58|357.58|358.62|356.62|0
1653988400000|2022-05-31 09:13:20|358.38|356.38|359.1|357.1|359.34|357.34|358.38|356.38|0
1653988410000|2022-05-31 09:13:30|359.34|357.34|359.82|357.82|359.82|357.82|359.34|357.34|0
1653988420000|2022-05-31 09:13:40|360.43|358.43|360.67|358.67|360.67|358.67|360.31|358.31|0
1653988430000|2022-05-31 09:13:50|360.79|358.79|361.51|359.51|361.75|359.75|360.79|358.79|0
1653988440000|2022-05-31 09:14:00|361.27|359.27|361.03|359.03|361.27|359.27|360.79|358.79|0
1653988450000|2022-05-31 09:14:10|361.27|359.27|361.27|359.27|361.27|359.27|361.15|359.15|0
1653988460000|2022-05-31 09:14:20|361.51|359.51|361.99|359.99|361.99|359.99|361.51|359.51|0
1653988470000|2022-05-31 09:14:30|361.87|359.87|362.23|360.23|362.23|360.23|361.87|359.87|0
1653988480000|2022-05-31 09:14:40|362.59|360.59|362.59|360.59|362.59|360.59|362.59|360.59|0
1653988490000|2022-05-31 09:14:50|362.47|360.47|362.47|360.47|362.71|360.71|362.47|360.47|0
1653988500000|2022-05-31 09:15:00|362.71|360.71|362.95|360.95|362.95|360.95|362.71|360.71|0
1653988510000|2022-05-31 09:15:10|363.19|361.19|363.67|361.67|363.67|361.67|363.19|361.19|0
1653988520000|2022-05-31 09:15:20|363.8|361.8|364.04|362.04|364.39|362.39|363.8|361.8|0
1653988530000|2022-05-31 09:15:30|364.15|362.15|362.95|360.95|364.15|362.15|362.95|360.95|0
1653988540000|2022-05-31 09:15:40|362.47|360.47|362.35|360.35|362.47|360.47|362.23|360.23|0
1653988550000|2022-05-31 09:15:50|362.95|360.95|362.47|360.47|362.95|360.95|362.35|360.35|0
1653988560000|2022-05-31 09:16:00|362.23|360.23|362.23|360.23|362.23|360.23|361.75|359.75|0
1653988570000|2022-05-31 09:16:10|362.35|360.35|362.47|360.47|362.59|360.59|362.35|360.35|0
1653988580000|2022-05-31 09:16:20|362.23|360.23|361.99|359.99|362.23|360.23|361.99|359.99|0
1653988590000|2022-05-31 09:16:30|361.75|359.75|361.39|359.39|361.75|359.75|361.39|359.39|0
1653988600000|2022-05-31 09:16:40|361.75|359.75|361.99|359.99|362.23|360.23|361.75|359.75|0
1653988610000|2022-05-31 09:16:50|361.75|359.75|362.23|360.23|362.23|360.23|361.27|359.27|0
1653988620000|2022-05-31 09:17:00|361.87|359.87|362.23|360.23|362.23|360.23|361.87|359.87|0
1653988630000|2022-05-31 09:17:10|362.47|360.47|362.47|360.47|362.47|360.47|362.35|360.35|0
1653988640000|2022-05-31 09:17:20|362.95|360.95|363.07|361.07|363.43|361.43|362.95|360.95|0
1653988650000|2022-05-31 09:17:30|362.95|360.95|363.43|361.43|363.43|361.43|362.95|360.95|0
1653988660000|2022-05-31 09:17:40|363.67|361.67|363.31|361.31|363.67|361.67|363.19|361.19|0
1653988670000|2022-05-31 09:17:50|363.19|361.19|362.95|360.95|363.31|361.31|362.95|360.95|0
1653988680000|2022-05-31 09:18:00|363.31|361.31|362.95|360.95|363.31|361.31|362.95|360.95|0
1653988690000|2022-05-31 09:18:10|362.47|360.47|362.95|360.95|362.95|360.95|362.47|360.47|0
1653988700000|2022-05-31 09:18:20|362.71|360.71|363.07|361.07|363.07|361.07|362.71|360.71|0
1653988710000|2022-05-31 09:18:30|363.19|361.19|362.83|360.83|363.19|361.19|362.83|360.83|0
1653988720000|2022-05-31 09:18:40|362.71|360.71|362.35|360.35|362.71|360.71|362.35|360.35|0
1653988730000|2022-05-31 09:18:50|362.23|360.23|362.23|360.23|362.23|360.23|362.11|360.11|0
1653988740000|2022-05-31 09:19:00|362.47|360.47|362.35|360.35|362.47|360.47|362.23|360.23|0
1653988750000|2022-05-31 09:19:10|362.23|360.23|361.75|359.75|362.23|360.23|361.75|359.75|0
1653988760000|2022-05-31 09:19:20|362.23|360.23|362.11|360.11|362.23|360.23|362.11|360.11|0
1653988770000|2022-05-31 09:19:30|362.23|360.23|362.11|360.11|362.23|360.23|362.11|360.11|0
1653988780000|2022-05-31 09:19:40|362.23|360.23|362.23|360.23|362.23|360.23|362.23|360.23|0
1653988790000|2022-05-31 09:19:50|362.11|360.11|362.11|360.11|362.11|360.11|362.11|360.11|0
1653988800000|2022-05-31 09:20:00|362.23|360.23|361.99|359.99|362.23|360.23|361.87|359.87|0
1653988810000|2022-05-31 09:20:10|361.75|359.75|361.63|359.63|361.75|359.75|361.63|359.63|0
1653988820000|2022-05-31 09:20:20|361.5|359.5|361.15|359.15|361.5|359.5|361.15|359.15|0
1653988830000|2022-05-31 09:20:30|361.26|359.26|361.26|359.26|361.5|359.5|361.26|359.26|0
1653988840000|2022-05-31 09:20:40|361.5|359.5|361.39|359.39|361.5|359.5|361.26|359.26|0
1653988850000|2022-05-31 09:20:50|361.5|359.5|361.26|359.26|361.5|359.5|361.02|359.02|0
1653988860000|2022-05-31 09:21:00|361.02|359.02|361.15|359.15|361.26|359.26|361.02|359.02|0
1653988870000|2022-05-31 09:21:10|360.91|358.91|360.78|358.78|361.02|359.02|360.78|358.78|0
1653988880000|2022-05-31 09:21:20|360.91|358.91|360.78|358.78|360.91|358.91|360.78|358.78|0
1653988890000|2022-05-31 09:21:30|360.3|358.3|359.58|357.58|360.3|358.3|359.58|357.58|0
1653988900000|2022-05-31 09:21:40|359.47|357.47|359.34|357.34|359.58|357.58|359.34|357.34|0
1653988910000|2022-05-31 09:21:50|359.58|357.58|359.34|357.34|359.58|357.58|359.34|357.34|0
1653988920000|2022-05-31 09:22:00|359.23|357.23|358.86|356.86|359.23|357.23|358.75|356.75|0
1653988930000|2022-05-31 09:22:10|358.03|356.03|358.38|356.38|358.38|356.38|358.03|356.03|0
1653988940000|2022-05-31 09:22:20|358.62|356.62|358.62|356.62|358.62|356.62|358.38|356.38|0
1653988950000|2022-05-31 09:22:30|358.38|356.38|358.14|356.14|358.38|356.38|358.14|356.14|0
1653988960000|2022-05-31 09:22:40|357.9|355.9|358.14|356.14|358.38|356.38|357.9|355.9|0
1653988970000|2022-05-31 09:22:50|357.9|355.9|361.02|359.02|361.02|359.02|357.9|355.9|0
1653988980000|2022-05-31 09:23:00|361.5|359.5|363.19|361.19|363.19|361.19|361.5|359.5|0
1653988990000|2022-05-31 09:23:10|363.43|361.43|363.43|361.43|363.67|361.67|363.43|361.43|0
1653989000000|2022-05-31 09:23:20|363.19|361.19|363.43|361.43|363.67|361.67|363.19|361.19|0
1653989010000|2022-05-31 09:23:30|363.67|361.67|365.11|363.11|365.11|363.11|363.67|361.67|0
1653989020000|2022-05-31 09:23:40|365.6|363.6|365.72|363.72|366.08|364.08|365.6|363.6|0
1653989030000|2022-05-31 09:23:50|365.6|363.6|366.2|364.2|366.32|364.32|365.6|363.6|0
1653989040000|2022-05-31 09:24:00|366.08|364.08|365.35|363.35|366.08|364.08|365.35|363.35|0
1653989050000|2022-05-31 09:24:10|365.84|363.84|366.32|364.32|366.32|364.32|365.84|363.84|0
1653989060000|2022-05-31 09:24:20|366.56|364.56|367.17|365.17|367.17|365.17|366.56|364.56|0
1653989070000|2022-05-31 09:24:30|367.04|365.04|366.56|364.56|367.04|365.04|366.56|364.56|0
1653989080000|2022-05-31 09:24:40|367.28|365.28|368.01|366.01|368.01|366.01|367.28|365.28|0
1653989090000|2022-05-31 09:24:50|367.76|365.76|368.25|366.25|368.25|366.25|367.76|365.76|0
1653989100000|2022-05-31 09:25:00|368.49|366.49|368.13|366.13|368.49|366.49|368.13|366.13|0
1653989110000|2022-05-31 09:25:10|367.76|365.76|366.8|364.8|367.76|365.76|366.8|364.8|0
1653989120000|2022-05-31 09:25:20|367.04|365.04|367.52|365.52|367.52|365.52|367.04|365.04|0
1653989140000|2022-05-31 09:25:40|367.28|365.28|367.52|365.52|367.52|365.52|367.04|365.04|0
1653989150000|2022-05-31 09:25:50|368|366|367.04|365.04|368|366|367.04|365.04|0
1653989160000|2022-05-31 09:26:00|367.17|365.17|368.25|366.25|368.25|366.25|367.17|365.17|0
1653989170000|2022-05-31 09:26:10|367.76|365.76|367.28|365.28|367.76|365.76|367.28|365.28|0
1653989180000|2022-05-31 09:26:20|367.04|365.04|366.8|364.8|367.04|365.04|366.8|364.8|0
1653989190000|2022-05-31 09:26:30|366.56|364.56|367.04|365.04|367.04|365.04|366.56|364.56|0
1653989200000|2022-05-31 09:26:40|366.8|364.8|366.8|364.8|366.8|364.8|366.68|364.68|0
1653989210000|2022-05-31 09:26:50|366.56|364.56|366.32|364.32|366.56|364.56|366.32|364.32|0
1653989220000|2022-05-31 09:27:00|366.08|364.08|366.08|364.08|366.08|364.08|365.84|363.84|0
1653989230000|2022-05-31 09:27:10|365.83|363.83|365|363|365.83|363.83|365|363|0
1653989240000|2022-05-31 09:27:20|364.87|362.87|365.59|363.59|365.59|363.59|364.87|362.87|0
1653989250000|2022-05-31 09:27:30|365.48|363.48|365.11|363.11|365.48|363.48|365.11|363.11|0
1653989260000|2022-05-31 09:27:40|365|363|364.39|362.39|365|363|364.39|362.39|0
1653989270000|2022-05-31 09:27:50|364.63|362.63|364.39|362.39|364.63|362.63|364.39|362.39|0
1653989280000|2022-05-31 09:28:00|364.63|362.63|364.39|362.39|364.63|362.63|364.39|362.39|0
1653989290000|2022-05-31 09:28:10|364.63|362.63|364.63|362.63|364.63|362.63|364.63|362.63|0
1653989300000|2022-05-31 09:28:20|364.51|362.51|365.24|363.24|365.35|363.35|364.39|362.39|0
1653989310000|2022-05-31 09:28:30|365.11|363.11|365.24|363.24|365.35|363.35|365.11|363.11|0
1653989320000|2022-05-31 09:28:40|365.35|363.35|365.59|363.59|365.83|363.83|365.35|363.35|0
1653989330000|2022-05-31 09:28:50|365.83|363.83|365.48|363.48|365.83|363.83|365.48|363.48|0
1653989340000|2022-05-31 09:29:00|365.24|363.24|365.59|363.59|365.59|363.59|365.11|363.11|0
1653989350000|2022-05-31 09:29:10|365.83|363.83|365.59|363.59|365.83|363.83|365.59|363.59|0
1653989360000|2022-05-31 09:29:20|365.11|363.11|365.11|363.11|365.11|363.11|365.11|363.11|0
1653989370000|2022-05-31 09:29:30|364.76|362.76|363.79|361.79|364.76|362.76|363.79|361.79|0
1653989380000|2022-05-31 09:29:40|363.91|361.91|363.91|361.91|363.91|361.91|363.67|361.67|0
1653989390000|2022-05-31 09:29:50|363.67|361.67|363.43|361.43|363.67|361.67|362.94|360.94|0
1653989400000|2022-05-31 09:30:00|363.19|361.19|363.43|361.43|363.67|361.67|363.19|361.19|0
1653989410000|2022-05-31 09:30:10|363.91|361.91|363.91|361.91|364.03|362.03|363.91|361.91|0
1653989420000|2022-05-31 09:30:20|363.79|361.79|362.83|360.83|363.79|361.79|362.83|360.83|0
1653989430000|2022-05-31 09:30:30|362.7|360.7|362.11|360.11|362.7|360.7|362.11|360.11|0
1653989440000|2022-05-31 09:30:40|362.22|360.22|361.87|359.87|362.22|360.22|361.74|359.74|0
1653989450000|2022-05-31 09:30:50|361.74|359.74|361.5|359.5|361.74|359.74|361.39|359.39|0
1653989460000|2022-05-31 09:31:00|361.74|359.74|361.98|359.98|361.98|359.98|361.74|359.74|0
1653989470000|2022-05-31 09:31:10|361.74|359.74|361.74|359.74|361.74|359.74|361.5|359.5|0
1653989480000|2022-05-31 09:31:20|361.98|359.98|362.35|360.35|362.35|360.35|361.98|359.98|0
1653989490000|2022-05-31 09:31:30|362.46|360.46|362.11|360.11|362.46|360.46|361.98|359.98|0
1653989500000|2022-05-31 09:31:40|361.98|359.98|362.7|360.7|362.7|360.7|361.98|359.98|0
1653989510000|2022-05-31 09:31:50|362.46|360.46|362.94|360.94|362.94|360.94|362.46|360.46|0
1653989520000|2022-05-31 09:32:00|363.18|361.18|362.94|360.94|363.18|361.18|362.94|360.94|0
1653989530000|2022-05-31 09:32:10|363.18|361.18|364.15|362.15|364.15|362.15|363.18|361.18|0
1653989540000|2022-05-31 09:32:20|364.39|362.39|364.51|362.51|364.51|362.51|364.39|362.39|0
1653989550000|2022-05-31 09:32:30|364.39|362.39|364.51|362.51|364.51|362.51|364.15|362.15|0
1653989560000|2022-05-31 09:32:40|364.87|362.87|363.79|361.79|364.87|362.87|363.79|361.79|0
1653989570000|2022-05-31 09:32:50|363.67|361.67|363.43|361.43|363.67|361.67|363.18|361.18|0
1653989580000|2022-05-31 09:33:00|363.18|361.18|363.67|361.67|363.67|361.67|363.18|361.18|0
1653989590000|2022-05-31 09:33:10|363.91|361.91|364.15|362.15|364.15|362.15|363.91|361.91|0
1653989600000|2022-05-31 09:33:20|363.79|361.79|363.91|361.91|363.91|361.91|363.67|361.67|0
1653989610000|2022-05-31 09:33:30|363.79|361.79|363.67|361.67|363.79|361.79|363.67|361.67|0
1653989620000|2022-05-31 09:33:40|363.43|361.43|363.43|361.43|363.43|361.43|363.43|361.43|0
1653989630000|2022-05-31 09:33:50|363.67|361.67|364.63|362.63|364.63|362.63|363.67|361.67|0
1653989640000|2022-05-31 09:34:00|364.15|362.15|365.35|363.35|365.72|363.72|364.15|362.15|0
1653989650000|2022-05-31 09:34:10|365.59|363.59|366.2|364.2|366.2|364.2|365.59|363.59|0
1653989660000|2022-05-31 09:34:20|366.56|364.56|366.56|364.56|366.92|364.92|366.56|364.56|0
1653989670000|2022-05-31 09:34:30|366.44|364.44|366.31|364.31|366.56|364.56|366.31|364.31|0
1653989680000|2022-05-31 09:34:40|366.07|364.07|367.04|365.04|367.04|365.04|366.07|364.07|0
1653989690000|2022-05-31 09:34:50|367.89|365.89|367.28|365.28|367.89|365.89|367.04|365.04|0
1653989700000|2022-05-31 09:35:00|367.65|365.65|367.28|365.28|367.65|365.65|367.28|365.28|0
1653989710000|2022-05-31 09:35:10|367.4|365.4|367.04|365.04|367.4|365.4|367.04|365.04|0
1653989720000|2022-05-31 09:35:20|367.16|365.16|368.24|366.24|368.24|366.24|367.16|365.16|0
1653989730000|2022-05-31 09:35:30|369.69|367.69|370.66|368.66|370.66|368.66|369.69|367.69|0
1653989740000|2022-05-31 09:35:40|370.78|368.78|370.9|368.9|371.26|369.26|370.78|368.78|0
1653989750000|2022-05-31 09:35:50|371.14|369.14|371.38|369.38|371.38|369.38|371.14|369.14|0
1653989760000|2022-05-31 09:36:00|370.66|368.66|370.66|368.66|370.9|368.9|370.66|368.66|0
1653989770000|2022-05-31 09:36:10|371.14|369.14|370.66|368.66|371.14|369.14|370.66|368.66|0
1653989780000|2022-05-31 09:36:20|370.78|368.78|371.62|369.62|371.62|369.62|370.17|368.17|0
1653989790000|2022-05-31 09:36:30|372.1|370.1|372.59|370.59|372.59|370.59|372.1|370.1|0
1653989800000|2022-05-31 09:36:40|371.86|369.86|371.14|369.14|371.86|369.86|371.14|369.14|0
1653989810000|2022-05-31 09:36:50|370.41|368.41|369.21|367.21|370.41|368.41|369.21|367.21|0
1653989820000|2022-05-31 09:37:00|371.38|369.38|371.62|369.62|371.62|369.62|371.38|369.38|0
1653989830000|2022-05-31 09:37:10|371.99|369.99|372.1|370.1|372.1|370.1|371.75|369.75|0
1653989840000|2022-05-31 09:37:20|372.59|370.59|372.35|370.35|372.71|370.71|372.35|370.35|0
1653989850000|2022-05-31 09:37:30|372.47|370.47|372.96|370.96|372.96|370.96|372.47|370.47|0
1653989860000|2022-05-31 09:37:40|373.07|371.07|372.35|370.35|373.07|371.07|372.35|370.35|0
1653989870000|2022-05-31 09:37:50|371.86|369.86|371.86|369.86|372.1|370.1|371.86|369.86|0
1653989880000|2022-05-31 09:38:00|371.38|369.38|371.86|369.86|372.1|370.1|371.38|369.38|0
1653989890000|2022-05-31 09:38:10|371.26|369.26|371.14|369.14|371.26|369.26|371.14|369.14|0
1653989900000|2022-05-31 09:38:20|371.38|369.38|372.1|370.1|372.1|370.1|371.38|369.38|0
1653989910000|2022-05-31 09:38:30|372.59|370.59|372.71|370.71|372.71|370.71|372.35|370.35|0
1653989920000|2022-05-31 09:38:40|373.31|371.31|375.25|373.25|375.25|373.25|373.31|371.31|0
1653989930000|2022-05-31 09:38:50|375|373|375.49|373.49|375.49|373.49|375|373|0
1653989940000|2022-05-31 09:39:00|375.86|373.86|375.49|373.49|375.97|373.97|375.49|373.49|0
1653989950000|2022-05-31 09:39:10|375.25|373.25|374.41|372.41|375.25|373.25|374.41|372.41|0
1653989960000|2022-05-31 09:39:20|373.55|371.55|372.71|370.71|373.55|371.55|372.71|370.71|0
1653989970000|2022-05-31 09:39:30|372.35|370.35|374.04|372.04|374.04|372.04|371.86|369.86|0
1653989980000|2022-05-31 09:39:40|374.52|372.52|375.73|373.73|375.73|373.73|374.52|372.52|0
1653989990000|2022-05-31 09:39:50|375.49|373.49|375.49|373.49|375.49|373.49|375.49|373.49|0
1653990000000|2022-05-31 09:40:00|375.25|373.25|373.55|371.55|375.25|373.25|373.55|371.55|0
1653990010000|2022-05-31 09:40:10|373.8|371.8|375|373|375|373|373.8|371.8|0
1653990020000|2022-05-31 09:40:20|375.25|373.25|376.21|374.21|376.21|374.21|375.25|373.25|0
1653990030000|2022-05-31 09:40:30|376.7|374.7|377.31|375.31|377.31|375.31|376.7|374.7|0
1653990040000|2022-05-31 09:40:40|377.18|375.18|377.18|375.18|377.18|375.18|376.94|374.94|0
1653990050000|2022-05-31 09:40:50|376.94|374.94|377.18|375.18|377.42|375.42|376.94|374.94|0
1653990060000|2022-05-31 09:41:00|375.73|373.73|376.94|374.94|376.94|374.94|375.73|373.73|0
1653990070000|2022-05-31 09:41:10|377.18|375.18|377.67|375.67|377.67|375.67|377.18|375.18|0
1653990080000|2022-05-31 09:41:20|377.18|375.18|376.7|374.7|377.55|375.55|376.7|374.7|0
1653990090000|2022-05-31 09:41:30|376.1|374.1|376.46|374.46|376.94|374.94|376.1|374.1|0
1653990100000|2022-05-31 09:41:40|375.73|373.73|375.61|373.61|375.73|373.73|375.25|373.25|0
1653990110000|2022-05-31 09:41:50|375.73|373.73|375|373|375.73|373.73|375|373|0
1653990120000|2022-05-31 09:42:00|375.61|373.61|376.46|374.46|376.46|374.46|375.61|373.61|0
1653990130000|2022-05-31 09:42:10|376.7|374.7|377.18|375.18|377.18|375.18|376.7|374.7|0
1653990140000|2022-05-31 09:42:20|377.67|375.67|378.03|376.03|378.03|376.03|377.67|375.67|0
1653990150000|2022-05-31 09:42:30|378.39|376.39|380.46|378.46|380.46|378.46|378.39|376.39|0
1653990160000|2022-05-31 09:42:40|380.33|378.33|380.09|378.09|380.33|378.33|379.85|377.85|0
1653990170000|2022-05-31 09:42:50|379.36|377.36|379.73|377.73|379.73|377.73|378.39|376.39|0
1653990180000|2022-05-31 09:43:00|380.33|378.33|379.12|377.12|380.33|378.33|379.12|377.12|0
1653990190000|2022-05-31 09:43:10|378.88|376.88|377.91|375.91|379.6|377.6|377.91|375.91|0
1653990200000|2022-05-31 09:43:20|378.39|376.39|377.31|375.31|378.39|376.39|377.31|375.31|0
1653990210000|2022-05-31 09:43:30|377.79|375.79|378.88|376.88|378.88|376.88|377.67|375.67|0
1653990220000|2022-05-31 09:43:40|379.49|377.49|378.88|376.88|379.49|377.49|378.88|376.88|0
1653990230000|2022-05-31 09:43:50|379.12|377.12|378.39|376.39|379.12|377.12|378.39|376.39|0
1653990240000|2022-05-31 09:44:00|378.88|376.88|379|377|379.12|377.12|378.88|376.88|0
1653990250000|2022-05-31 09:44:10|378.15|376.15|378.63|376.63|378.76|376.76|378.15|376.15|0
1653990260000|2022-05-31 09:44:20|378.88|376.88|379.12|377.12|379.24|377.24|378.88|376.88|0
1653990270000|2022-05-31 09:44:30|378.63|376.63|378.15|376.15|378.63|376.63|378.15|376.15|0
1653990280000|2022-05-31 09:44:40|377.91|375.91|377.91|375.91|378.03|376.03|377.91|375.91|0
1653990290000|2022-05-31 09:44:50|377.67|375.67|377.91|375.91|377.91|375.91|377.67|375.67|0
1653990300000|2022-05-31 09:45:00|378.39|376.39|378.03|376.03|378.39|376.39|378.03|376.03|0
1653990310000|2022-05-31 09:45:10|377.31|375.31|376.94|374.94|377.31|375.31|376.45|374.45|0
1653990320000|2022-05-31 09:45:20|377.18|375.18|376.21|374.21|377.18|375.18|376.21|374.21|0
1653990330000|2022-05-31 09:45:30|375.85|373.85|375.73|373.73|375.85|373.85|375.73|373.73|0
1653990340000|2022-05-31 09:45:40|375.97|373.97|375.24|373.24|375.97|373.97|375.13|373.13|0
1653990350000|2022-05-31 09:45:50|375|373|375.37|373.37|375.37|373.37|374.89|372.89|0
1653990360000|2022-05-31 09:46:00|374.76|372.76|375|373|375|373|374.76|372.76|0
1653990370000|2022-05-31 09:46:10|375.13|373.13|375.24|373.24|375.24|373.24|375|373|0
1653990380000|2022-05-31 09:46:20|374.28|372.28|374.04|372.04|374.28|372.28|374.04|372.04|0
1653990390000|2022-05-31 09:46:30|374.28|372.28|373.31|371.31|374.28|372.28|373.31|371.31|0
1653990400000|2022-05-31 09:46:40|373.19|371.19|373.79|371.79|374.28|372.28|373.19|371.19|0
1653990410000|2022-05-31 09:46:50|374.28|372.28|374.28|372.28|374.28|372.28|374.28|372.28|0
1653990420000|2022-05-31 09:47:00|374.16|372.16|373.55|371.55|374.16|372.16|373.55|371.55|0
1653990430000|2022-05-31 09:47:10|373.31|371.31|372.83|370.83|373.31|371.31|372.58|370.58|0
1653990440000|2022-05-31 09:47:20|372.58|370.58|373.31|371.31|373.31|371.31|372.58|370.58|0
1653990450000|2022-05-31 09:47:30|373.92|371.92|373.07|371.07|373.92|371.92|373.07|371.07|0
1653990460000|2022-05-31 09:47:40|373.31|371.31|374.28|372.28|374.52|372.52|373.31|371.31|0
1653990470000|2022-05-31 09:47:50|374.52|372.52|373.68|371.68|375|373|373.68|371.68|0
1653990480000|2022-05-31 09:48:00|373.79|371.79|374.64|372.64|374.64|372.64|373.79|371.79|0
1653990490000|2022-05-31 09:48:10|374.52|372.52|375|373|375|373|374.28|372.28|0
1653990500000|2022-05-31 09:48:20|374.76|372.76|375.97|373.97|375.97|373.97|374.76|372.76|0
1653990510000|2022-05-31 09:48:30|375.61|373.61|375.73|373.73|375.97|373.97|375.61|373.61|0
1653990520000|2022-05-31 09:48:40|375.97|373.97|376.21|374.21|376.21|374.21|375.85|373.85|0
1653990530000|2022-05-31 09:48:50|376.45|374.45|376.94|374.94|376.94|374.94|376.45|374.45|0
1653990540000|2022-05-31 09:49:00|376.82|374.82|376.7|374.7|376.82|374.82|376.45|374.45|0
1653990550000|2022-05-31 09:49:10|376.21|374.21|375.73|373.73|376.21|374.21|375.49|373.49|0
1653990560000|2022-05-31 09:49:20|375.49|373.49|376.45|374.45|376.45|374.45|375.49|373.49|0
1653990570000|2022-05-31 09:49:30|376.21|374.21|375.97|373.97|376.21|374.21|375.97|373.97|0
1653990580000|2022-05-31 09:49:40|375.73|373.73|375.73|373.73|375.73|373.73|375.24|373.24|0
1653990590000|2022-05-31 09:49:50|375.49|373.49|375.73|373.73|375.73|373.73|375.49|373.49|0
1653990600000|2022-05-31 09:50:00|375.97|373.97|375.73|373.73|376.45|374.45|375.73|373.73|0
1653990610000|2022-05-31 09:50:10|375.49|373.49|375.24|373.24|375.49|373.49|375.24|373.24|0
1653990620000|2022-05-31 09:50:20|374.76|372.76|374.64|372.64|374.76|372.76|374.52|372.52|0
1653990630000|2022-05-31 09:50:30|374.76|372.76|374.76|372.76|374.76|372.76|374.76|372.76|0
1653990640000|2022-05-31 09:50:40|374.89|372.89|375|373|375|373|374.89|372.89|0
1653990650000|2022-05-31 09:50:50|375.24|373.24|375.49|373.49|375.49|373.49|375|373|0
1653990660000|2022-05-31 09:51:00|375|373|375.73|373.73|375.97|373.97|375|373|0
1653990670000|2022-05-31 09:51:10|375.24|373.24|375.24|373.24|375.24|373.24|375.24|373.24|0
1653990680000|2022-05-31 09:51:20|376.21|374.21|375.97|373.97|376.21|374.21|375.97|373.97|0
1653990690000|2022-05-31 09:51:30|376.21|374.21|376.21|374.21|376.21|374.21|376.21|374.21|0
1653990700000|2022-05-31 09:51:40|376.45|374.45|376.21|374.21|376.45|374.45|376.21|374.21|0
1653990710000|2022-05-31 09:51:50|375.97|373.97|375.73|373.73|375.97|373.97|375.73|373.73|0
1653990720000|2022-05-31 09:52:00|375.97|373.97|376.45|374.45|376.45|374.45|375.97|373.97|0
1653990730000|2022-05-31 09:52:10|377.18|375.18|375.97|373.97|377.18|375.18|375.97|373.97|0
1653990740000|2022-05-31 09:52:20|375.85|373.85|375.61|373.61|375.85|373.85|375.61|373.61|0
1653990750000|2022-05-31 09:52:30|375.48|373.48|375.48|373.48|375.73|373.73|375.48|373.48|0
1653990760000|2022-05-31 09:52:40|375.97|373.97|375.97|373.97|375.97|373.97|375.85|373.85|0
1653990770000|2022-05-31 09:52:50|376.09|374.09|376.21|374.21|376.45|374.45|376.09|374.09|0
1653990780000|2022-05-31 09:53:00|375.48|373.48|375.73|373.73|375.97|373.97|375.48|373.48|0
1653990790000|2022-05-31 09:53:10|375.24|373.24|375.48|373.48|375.48|373.48|375.24|373.24|0
1653990800000|2022-05-31 09:53:20|375.24|373.24|374.64|372.64|375.24|373.24|374.64|372.64|0
1653990810000|2022-05-31 09:53:30|375.24|373.24|375.73|373.73|375.73|373.73|375|373|0
1653990820000|2022-05-31 09:53:40|376.45|374.45|376.34|374.34|376.45|374.45|376.21|374.21|0
1653990830000|2022-05-31 09:53:50|376.45|374.45|375.73|373.73|376.45|374.45|375.73|373.73|0
1653990840000|2022-05-31 09:54:00|375.61|373.61|374.52|372.52|375.61|373.61|374.52|372.52|0
1653990850000|2022-05-31 09:54:10|374.4|372.4|374.88|372.88|374.88|372.88|374.4|372.4|0
1653990860000|2022-05-31 09:54:20|375|373|374.76|372.76|375|373|374.76|372.76|0
1653990870000|2022-05-31 09:54:30|375.24|373.24|375|373|375.24|373.24|375|373|0
1653990880000|2022-05-31 09:54:40|374.52|372.52|375.24|373.24|375.24|373.24|374.52|372.52|0
1653990890000|2022-05-31 09:54:50|375|373|375.48|373.48|375.48|373.48|375|373|0
1653990900000|2022-05-31 09:55:00|375.73|373.73|375.73|373.73|376.09|374.09|375.73|373.73|0
1653990910000|2022-05-31 09:55:10|375.24|373.24|375|373|375.24|373.24|375|373|0
1653990920000|2022-05-31 09:55:20|374.88|372.88|374.52|372.52|374.88|372.88|374.4|372.4|0
1653990930000|2022-05-31 09:55:30|374.4|372.4|374.52|372.52|374.52|372.52|374.27|372.27|0
1653990940000|2022-05-31 09:55:40|374.03|372.03|373.67|371.67|374.52|372.52|373.67|371.67|0
1653990950000|2022-05-31 09:55:50|373.79|371.79|373.31|371.31|373.79|371.79|373.31|371.31|0
1653990960000|2022-05-31 09:56:00|373.43|371.43|372.82|370.82|373.43|371.43|372.82|370.82|0
1653990970000|2022-05-31 09:56:10|372.95|370.95|373.07|371.07|373.19|371.19|372.95|370.95|0
1653990980000|2022-05-31 09:56:20|373.31|371.31|373.07|371.07|373.31|371.31|373.07|371.07|0
1653990990000|2022-05-31 09:56:30|373.31|371.31|373.79|371.79|373.79|371.79|372.71|370.71|0
1653991000000|2022-05-31 09:56:40|374.03|372.03|374.64|372.64|374.64|372.64|374.03|372.03|0
1653991010000|2022-05-31 09:56:50|374.88|372.88|374.03|372.03|374.88|372.88|374.03|372.03|0
1653991020000|2022-05-31 09:57:00|373.79|371.79|374.27|372.27|374.64|372.64|373.79|371.79|0
1653991030000|2022-05-31 09:57:10|374.4|372.4|374.4|372.4|374.4|372.4|374.4|372.4|0
1653991040000|2022-05-31 09:57:20|374.52|372.52|374.76|372.76|374.88|372.88|374.52|372.52|0
1653991050000|2022-05-31 09:57:30|374.64|372.64|374.64|372.64|374.76|372.76|374.52|372.52|0
1653991060000|2022-05-31 09:57:40|375|373|375.97|373.97|375.97|373.97|375|373|0
1653991070000|2022-05-31 09:57:50|375.24|373.24|375.97|373.97|375.97|373.97|375.24|373.24|0
1653991080000|2022-05-31 09:58:00|375.73|373.73|375|373|375.73|373.73|375|373|0
1653991090000|2022-05-31 09:58:10|375.13|373.13|374.03|372.03|375.13|373.13|374.03|372.03|0
1653991100000|2022-05-31 09:58:20|374.27|372.27|374.03|372.03|374.27|372.27|374.03|372.03|0
1653991110000|2022-05-31 09:58:30|374.16|372.16|373.79|371.79|374.16|372.16|373.79|371.79|0
1653991120000|2022-05-31 09:58:40|373.43|371.43|373.92|371.92|373.92|371.92|373.43|371.43|0
1653991130000|2022-05-31 09:58:50|374.03|372.03|374.52|372.52|374.52|372.52|374.03|372.03|0
1653991140000|2022-05-31 09:59:00|374.27|372.27|374.16|372.16|374.27|372.27|374.03|372.03|0
1653991150000|2022-05-31 09:59:10|373.92|371.92|373.43|371.43|373.92|371.92|373.43|371.43|0
1653991160000|2022-05-31 09:59:20|373.31|371.31|373.19|371.19|373.31|371.31|373.19|371.19|0
1653991170000|2022-05-31 09:59:30|373.31|371.31|372.82|370.82|373.31|371.31|372.82|370.82|0
1653991180000|2022-05-31 09:59:40|374.03|372.03|374.03|372.03|374.16|372.16|374.03|372.03|0
1653991190000|2022-05-31 09:59:50|374.27|372.27|373.79|371.79|374.27|372.27|373.79|371.79|0
1653991200000|2022-05-31 10:00:00|374.03|372.03|374.76|372.76|374.76|372.76|374.03|372.03|0
1653991210000|2022-05-31 10:00:10|374.52|372.52|374.64|372.64|374.88|372.88|374.52|372.52|0
1653991220000|2022-05-31 10:00:20|375|373|374.76|372.76|375|373|374.76|372.76|0
1653991230000|2022-05-31 10:00:30|374.64|372.64|374.52|372.52|374.76|372.76|374.52|372.52|0
1653991250000|2022-05-31 10:00:50|375.12|373.12|375.72|373.72|375.97|373.97|375|373|0
1653991260000|2022-05-31 10:01:00|375.61|373.61|375.85|373.85|375.97|373.97|375.61|373.61|0
1653991270000|2022-05-31 10:01:10|375.61|373.61|375.48|373.48|375.85|373.85|375.48|373.48|0
1653991280000|2022-05-31 10:01:20|375.12|373.12|373.92|371.92|375.12|373.12|373.92|371.92|0
1653991290000|2022-05-31 10:01:30|373.67|371.67|373.43|371.43|373.67|371.67|373.43|371.43|0
1653991300000|2022-05-31 10:01:40|373.79|371.79|374.76|372.76|374.76|372.76|373.67|371.67|0
1653991310000|2022-05-31 10:01:50|375|373|374.76|372.76|375.24|373.24|374.76|372.76|0
1653991320000|2022-05-31 10:02:00|375.12|373.12|374.76|372.76|375.12|373.12|374.64|372.64|0
1653991330000|2022-05-31 10:02:10|375|373|374.76|372.76|375|373|374.76|372.76|0
1653991340000|2022-05-31 10:02:20|374.51|372.51|374.64|372.64|374.76|372.76|374.51|372.51|0
1653991350000|2022-05-31 10:02:30|374.27|372.27|374.51|372.51|374.51|372.51|374.03|372.03|0
1653991360000|2022-05-31 10:02:40|374.64|372.64|374.76|372.76|374.76|372.76|374.51|372.51|0
1653991370000|2022-05-31 10:02:50|375|373|374.51|372.51|375|373|374.51|372.51|0
1653991380000|2022-05-31 10:03:00|374.27|372.27|374.64|372.64|374.64|372.64|374.27|372.27|0
1653991390000|2022-05-31 10:03:10|374.76|372.76|376.21|374.21|376.21|374.21|374.76|372.76|0
1653991400000|2022-05-31 10:03:20|375.97|373.97|376.45|374.45|376.45|374.45|375.97|373.97|0
1653991410000|2022-05-31 10:03:30|376.58|374.58|376.58|374.58|376.58|374.58|376.58|374.58|0
1653991420000|2022-05-31 10:03:40|376.21|374.21|374.76|372.76|376.21|374.21|374.76|372.76|0
1653991430000|2022-05-31 10:03:50|375.72|373.72|376.09|374.09|376.21|374.21|375.72|373.72|0
1653991440000|2022-05-31 10:04:00|375.97|373.97|376.21|374.21|376.21|374.21|375.97|373.97|0
1653991450000|2022-05-31 10:04:10|376.69|374.69|376.82|374.82|376.82|374.82|376.69|374.69|0
1653991460000|2022-05-31 10:04:20|377.18|375.18|376.69|374.69|377.18|375.18|376.45|374.45|0
1653991470000|2022-05-31 10:04:30|377.66|375.66|377.18|375.18|377.66|375.66|377.18|375.18|0
1653991480000|2022-05-31 10:04:40|378.75|376.75|377.66|375.66|378.75|376.75|377.66|375.66|0
1653991490000|2022-05-31 10:04:50|378.14|376.14|377.42|375.42|378.14|376.14|377.42|375.42|0
1653991500000|2022-05-31 10:05:00|377.18|375.18|377.66|375.66|377.66|375.66|377.06|375.06|0
1653991510000|2022-05-31 10:05:10|378.03|376.03|378.87|376.87|378.87|376.87|378.03|376.03|0
1653991520000|2022-05-31 10:05:20|378.63|376.63|378.63|376.63|378.63|376.63|378.63|376.63|0
1653991530000|2022-05-31 10:05:30|378.87|376.87|380.08|378.08|380.08|378.08|378.63|376.63|0
1653991540000|2022-05-31 10:05:40|380.32|378.32|380.32|378.32|380.32|378.32|380.32|378.32|0
1653991550000|2022-05-31 10:05:50|380.21|378.21|379.84|377.84|380.21|378.21|379.84|377.84|0
1653991560000|2022-05-31 10:06:00|379.6|377.6|379.6|377.6|379.6|377.6|379|377|0
1653991570000|2022-05-31 10:06:10|379.48|377.48|379.11|377.11|379.48|377.48|379.11|377.11|0
1653991580000|2022-05-31 10:06:20|379.36|377.36|380.32|378.32|380.32|378.32|379.36|377.36|0
1653991590000|2022-05-31 10:06:30|380.45|378.45|380.32|378.32|380.45|378.45|379.97|377.97|0
1653991600000|2022-05-31 10:06:40|380.08|378.08|378.63|376.63|380.08|378.08|378.63|376.63|0
1653991610000|2022-05-31 10:06:50|378.87|376.87|378.39|376.39|378.87|376.87|378.39|376.39|0
1653991620000|2022-05-31 10:07:00|378.27|376.27|379|377|379.11|377.11|378.27|376.27|0
1653991630000|2022-05-31 10:07:10|379.11|377.11|378.87|376.87|379.11|377.11|378.87|376.87|0
1653991640000|2022-05-31 10:07:20|377.06|375.06|376.82|374.82|377.17|375.17|376.82|374.82|0
1653991650000|2022-05-31 10:07:30|376.57|374.57|376.82|374.82|376.82|374.82|376.57|374.57|0
1653991660000|2022-05-31 10:07:40|376.93|374.93|377.17|375.17|377.17|375.17|376.69|374.69|0
1653991670000|2022-05-31 10:07:50|377.06|375.06|377.17|375.17|377.17|375.17|377.06|375.06|0
1653991680000|2022-05-31 10:08:00|376.93|374.93|377.17|375.17|377.17|375.17|376.93|374.93|0
1653991690000|2022-05-31 10:08:10|377.42|375.42|376.69|374.69|377.42|375.42|376.69|374.69|0
1653991700000|2022-05-31 10:08:20|376.57|374.57|376.21|374.21|376.57|374.57|376.09|374.09|0
1653991710000|2022-05-31 10:08:30|375.61|373.61|375.72|373.72|375.96|373.96|375.61|373.61|0
1653991720000|2022-05-31 10:08:40|375.48|373.48|375.48|373.48|375.48|373.48|375.12|373.12|0
1653991730000|2022-05-31 10:08:50|375.24|373.24|375.85|373.85|375.96|373.96|375.24|373.24|0
1653991740000|2022-05-31 10:09:00|375.96|373.96|376.21|374.21|376.21|374.21|375.72|373.72|0
1653991750000|2022-05-31 10:09:10|376.09|374.09|375.96|373.96|376.21|374.21|375.72|373.72|0
1653991760000|2022-05-31 10:09:20|376.09|374.09|375.85|373.85|376.21|374.21|375.85|373.85|0
1653991770000|2022-05-31 10:09:30|375.72|373.72|375.24|373.24|375.72|373.72|375.24|373.24|0
1653991780000|2022-05-31 10:09:40|375.72|373.72|375.24|373.24|375.72|373.72|375.24|373.24|0
1653991790000|2022-05-31 10:09:50|375.48|373.48|375.24|373.24|375.48|373.48|375.24|373.24|0
1653991800000|2022-05-31 10:10:00|375.72|373.72|375.24|373.24|375.72|373.72|375.24|373.24|0
1653991810000|2022-05-31 10:10:10|374.75|372.75|375.12|373.12|375.12|373.12|374.75|372.75|0
1653991820000|2022-05-31 10:10:20|375|373|374.51|372.51|375|373|374.51|372.51|0
1653991840000|2022-05-31 10:10:40|374.75|372.75|374.88|372.88|375.24|373.24|374.75|372.75|0
1653991850000|2022-05-31 10:10:50|374.15|372.15|373.79|371.79|374.27|372.27|373.79|371.79|0
1653991860000|2022-05-31 10:11:00|374.03|372.03|373.3|371.3|374.27|372.27|373.3|371.3|0
1653991870000|2022-05-31 10:11:10|373.67|371.67|374.15|372.15|374.15|372.15|373.67|371.67|0
1653991880000|2022-05-31 10:11:20|374.51|372.51|374.75|372.75|374.75|372.75|374.51|372.51|0
1653991890000|2022-05-31 10:11:30|374.51|372.51|375.72|373.72|375.72|373.72|374.51|372.51|0
1653991900000|2022-05-31 10:11:40|375.61|373.61|376.45|374.45|376.45|374.45|375.61|373.61|0
1653991910000|2022-05-31 10:11:50|376.69|374.69|376.33|374.33|376.69|374.69|376.33|374.33|0
1653991920000|2022-05-31 10:12:00|376.21|374.21|376.21|374.21|376.21|374.21|376.21|374.21|0
1653991930000|2022-05-31 10:12:10|376.45|374.45|375.96|373.96|376.45|374.45|375.96|373.96|0
1653991940000|2022-05-31 10:12:20|375.72|373.72|374.88|372.88|375.96|373.96|374.88|372.88|0
1653991950000|2022-05-31 10:12:30|375|373|374.51|372.51|375|373|374.51|372.51|0
1653991960000|2022-05-31 10:12:40|374.27|372.27|374.27|372.27|374.51|372.51|374.27|372.27|0
1653991970000|2022-05-31 10:12:50|374.75|372.75|374.51|372.51|374.75|372.75|374.51|372.51|0
1653991980000|2022-05-31 10:13:00|374.75|372.75|374.64|372.64|374.88|372.88|374.64|372.64|0
1653991990000|2022-05-31 10:13:10|374.51|372.51|374.51|372.51|374.51|372.51|374.51|372.51|0
1653992000000|2022-05-31 10:13:20|374.64|372.64|375.48|373.48|375.48|373.48|374.64|372.64|0
1653992010000|2022-05-31 10:13:30|375.96|373.96|375.96|373.96|376.09|374.09|375.96|373.96|0
1653992020000|2022-05-31 10:13:40|376.45|374.45|376.2|374.2|376.45|374.45|376.2|374.2|0
1653992030000|2022-05-31 10:13:50|375.6|373.6|375.24|373.24|375.6|373.6|375.24|373.24|0
1653992040000|2022-05-31 10:14:00|375.36|373.36|375.48|373.48|375.48|373.48|375.36|373.36|0
1653992050000|2022-05-31 10:14:10|375.24|373.24|375.24|373.24|375.24|373.24|375.12|373.12|0
1653992060000|2022-05-31 10:14:20|374.88|372.88|375.48|373.48|375.48|373.48|374.88|372.88|0
1653992070000|2022-05-31 10:14:30|375.6|373.6|375.24|373.24|375.6|373.6|375.24|373.24|0
1653992080000|2022-05-31 10:14:40|375.12|373.12|374.64|372.64|375.12|373.12|374.64|372.64|0
1653992090000|2022-05-31 10:14:50|374.99|372.99|374.75|372.75|375.24|373.24|374.75|372.75|0
1653992100000|2022-05-31 10:15:00|374.88|372.88|374.75|372.75|374.88|372.88|374.51|372.51|0
1653992110000|2022-05-31 10:15:10|374.27|372.27|374.03|372.03|374.27|372.27|373.79|371.79|0
1653992120000|2022-05-31 10:15:20|373.79|371.79|373.79|371.79|373.79|371.79|373.79|371.79|0
1653992130000|2022-05-31 10:15:30|373.91|371.91|373.91|371.91|374.03|372.03|373.91|371.91|0
1653992140000|2022-05-31 10:15:40|373.67|371.67|373.19|371.19|373.67|371.67|373.19|371.19|0
1653992150000|2022-05-31 10:15:50|373.06|371.06|372.7|370.7|373.06|371.06|372.46|370.46|0
1653992160000|2022-05-31 10:16:00|372.58|370.58|373.43|371.43|373.43|371.43|372.58|370.58|0
1653992170000|2022-05-31 10:16:10|373.06|371.06|373.06|371.06|373.3|371.3|373.06|371.06|0
1653992180000|2022-05-31 10:16:20|373.19|371.19|373.3|371.3|373.43|371.43|373.19|371.19|0
1653992190000|2022-05-31 10:16:30|373.06|371.06|373.06|371.06|373.06|371.06|373.06|371.06|0
1653992200000|2022-05-31 10:16:40|373.19|371.19|373.06|371.06|373.19|371.19|373.06|371.06|0
1653992210000|2022-05-31 10:16:50|373.3|371.3|373.06|371.06|373.3|371.3|373.06|371.06|0
1653992220000|2022-05-31 10:17:00|372.94|370.94|372.82|370.82|372.94|370.94|372.82|370.82|0
1653992230000|2022-05-31 10:17:10|373.54|371.54|374.64|372.64|374.64|372.64|373.54|371.54|0
1653992240000|2022-05-31 10:17:20|374.03|372.03|374.51|372.51|374.51|372.51|373.91|371.91|0
1653992250000|2022-05-31 10:17:30|374.27|372.27|374.15|372.15|374.27|372.27|374.15|372.15|0
1653992260000|2022-05-31 10:17:40|374.03|372.03|374.15|372.15|374.15|372.15|374.03|372.03|0
1653992270000|2022-05-31 10:17:50|374.39|372.39|374.39|372.39|374.51|372.51|374.39|372.39|0
1653992280000|2022-05-31 10:18:00|374.03|372.03|374.39|372.39|374.39|372.39|374.03|372.03|0
1653992290000|2022-05-31 10:18:10|374.27|372.27|374.27|372.27|374.27|372.27|374.27|372.27|0
1653992300000|2022-05-31 10:18:20|374.51|372.51|374.39|372.39|374.51|372.51|374.39|372.39|0
1653992310000|2022-05-31 10:18:30|374.51|372.51|374.51|372.51|374.75|372.75|374.51|372.51|0
1653992320000|2022-05-31 10:18:40|374.64|372.64|374.27|372.27|374.64|372.64|374.27|372.27|0
1653992330000|2022-05-31 10:18:50|374.03|372.03|374.03|372.03|374.15|372.15|374.03|372.03|0
1653992340000|2022-05-31 10:19:00|374.27|372.27|374.64|372.64|374.64|372.64|374.27|372.27|0
1653992350000|2022-05-31 10:19:10|374.51|372.51|374.27|372.27|374.51|372.51|374.27|372.27|0
1653992360000|2022-05-31 10:19:20|374.75|372.75|374.75|372.75|374.75|372.75|374.51|372.51|0
1653992370000|2022-05-31 10:19:30|374.51|372.51|374.75|372.75|375.24|373.24|374.51|372.51|0
1653992380000|2022-05-31 10:19:40|374.88|372.88|374.75|372.75|374.88|372.88|374.64|372.64|0
1653992390000|2022-05-31 10:19:50|374.51|372.51|374.99|372.99|374.99|372.99|374.51|372.51|0
1653992400000|2022-05-31 10:20:00|375.24|373.24|375.96|373.96|375.96|373.96|375.24|373.24|0
1653992410000|2022-05-31 10:20:10|376.2|374.2|376.2|374.2|376.2|374.2|376.2|374.2|0
1653992420000|2022-05-31 10:20:20|376.45|374.45|376.2|374.2|376.45|374.45|376.2|374.2|0
1653992430000|2022-05-31 10:20:30|376.69|374.69|376.93|374.93|376.93|374.93|376.69|374.69|0
1653992440000|2022-05-31 10:20:40|377.17|375.17|377.41|375.41|377.41|375.41|377.17|375.17|0
1653992450000|2022-05-31 10:20:50|377.3|375.3|377.17|375.17|377.41|375.41|377.17|375.17|0
1653992460000|2022-05-31 10:21:00|377.41|375.41|377.17|375.17|377.41|375.41|377.17|375.17|0
1653992470000|2022-05-31 10:21:10|376.93|374.93|376.69|374.69|377.17|375.17|376.69|374.69|0
1653992480000|2022-05-31 10:21:20|376.44|374.44|376.69|374.69|376.69|374.69|376.44|374.44|0
1653992490000|2022-05-31 10:21:30|376.44|374.44|376.2|374.2|376.44|374.44|376.09|374.09|0
1653992500000|2022-05-31 10:21:40|375.72|373.72|374.75|372.75|375.72|373.72|374.75|372.75|0
1653992510000|2022-05-31 10:21:50|375.23|373.23|375.36|373.36|375.36|373.36|375.23|373.23|0
1653992520000|2022-05-31 10:22:00|375.23|373.23|374.75|372.75|375.23|373.23|374.75|372.75|0
1653992530000|2022-05-31 10:22:10|374.63|372.63|374.27|372.27|374.99|372.99|374.27|372.27|0
1653992540000|2022-05-31 10:22:20|374.03|372.03|374.27|372.27|374.39|372.39|373.78|371.78|0
1653992550000|2022-05-31 10:22:30|374.15|372.15|374.03|372.03|374.15|372.15|374.03|372.03|0
1653992560000|2022-05-31 10:22:40|374.27|372.27|374.51|372.51|374.51|372.51|374.27|372.27|0
1653992570000|2022-05-31 10:22:50|374.75|372.75|374.75|372.75|375.12|373.12|374.75|372.75|0
1653992580000|2022-05-31 10:23:00|374.51|372.51|374.75|372.75|374.75|372.75|374.51|372.51|0
1653992590000|2022-05-31 10:23:10|374.63|372.63|375.23|373.23|375.23|373.23|374.63|372.63|0
1653992600000|2022-05-31 10:23:20|375.48|373.48|375.48|373.48|375.6|373.6|375.23|373.23|0
1653992610000|2022-05-31 10:23:30|375.36|373.36|375.48|373.48|375.48|373.48|375.36|373.36|0
1653992620000|2022-05-31 10:23:40|375.96|373.96|375.84|373.84|375.96|373.96|375.84|373.84|0
1653992630000|2022-05-31 10:23:50|376.2|374.2|376.44|374.44|376.44|374.44|375.96|373.96|0
1653992640000|2022-05-31 10:24:00|376.2|374.2|376.2|374.2|376.44|374.44|376.2|374.2|0
1653992650000|2022-05-31 10:24:10|376.09|374.09|375.48|373.48|376.09|374.09|374.99|372.99|0
1653992660000|2022-05-31 10:24:20|375.72|373.72|375.72|373.72|375.72|373.72|375.36|373.36|0
1653992670000|2022-05-31 10:24:30|375.6|373.6|375.48|373.48|375.72|373.72|375.48|373.48|0
1653992680000|2022-05-31 10:24:40|375.36|373.36|375.23|373.23|375.36|373.36|375.23|373.23|0
1653992690000|2022-05-31 10:24:50|374.75|372.75|374.51|372.51|374.88|372.88|374.51|372.51|0
1653992700000|2022-05-31 10:25:00|374.75|372.75|374.99|372.99|374.99|372.99|374.75|372.75|0
1653992710000|2022-05-31 10:25:10|374.88|372.88|374.27|372.27|374.88|372.88|374.27|372.27|0
1653992720000|2022-05-31 10:25:20|374.02|372.02|373.78|371.78|374.02|372.02|373.78|371.78|0
1653992730000|2022-05-31 10:25:30|374.02|372.02|374.27|372.27|374.27|372.27|373.54|371.54|0
1653992740000|2022-05-31 10:25:40|374.02|372.02|374.27|372.27|374.27|372.27|374.02|372.02|0
1653992750000|2022-05-31 10:25:50|374.02|372.02|374.75|372.75|374.75|372.75|374.02|372.02|0
1653992760000|2022-05-31 10:26:00|374.51|372.51|375.23|373.23|375.23|373.23|374.39|372.39|0
1653992770000|2022-05-31 10:26:10|374.63|372.63|375.12|373.12|375.12|373.12|374.63|372.63|0
1653992780000|2022-05-31 10:26:20|375.6|373.6|374.75|372.75|375.6|373.6|374.75|372.75|0
1653992790000|2022-05-31 10:26:30|374.51|372.51|374.27|372.27|374.51|372.51|374.27|372.27|0
1653992800000|2022-05-31 10:26:40|374.99|372.99|375.72|373.72|375.72|373.72|374.99|372.99|0
1653992810000|2022-05-31 10:26:50|375.6|373.6|372.82|370.82|375.72|373.72|372.82|370.82|0
1653992820000|2022-05-31 10:27:00|372.57|370.57|372.7|370.7|372.7|370.7|372.57|370.57|0
1653992830000|2022-05-31 10:27:10|372.57|370.57|372.82|370.82|373.3|371.3|372.57|370.57|0
1653992840000|2022-05-31 10:27:20|372.94|370.94|373.42|371.42|373.42|371.42|372.94|370.94|0
1653992850000|2022-05-31 10:27:30|373.3|371.3|373.3|371.3|373.3|371.3|373.3|371.3|0
1653992860000|2022-05-31 10:27:40|373.54|371.54|373.78|371.78|373.78|371.78|373.54|371.54|0
1653992870000|2022-05-31 10:27:50|373.67|371.67|374.02|372.02|374.27|372.27|373.67|371.67|0
1653992880000|2022-05-31 10:28:00|373.78|371.78|374.02|372.02|374.02|372.02|373.78|371.78|0
1653992890000|2022-05-31 10:28:10|373.78|371.78|373.54|371.54|373.78|371.78|373.54|371.54|0
1653992900000|2022-05-31 10:28:20|373.91|371.91|374.02|372.02|374.27|372.27|373.91|371.91|0
1653992910000|2022-05-31 10:28:30|373.78|371.78|373.78|371.78|373.78|371.78|373.67|371.67|0
1653992920000|2022-05-31 10:28:40|374.15|372.15|375.23|373.23|375.47|373.47|374.15|372.15|0
1653992930000|2022-05-31 10:28:50|375.47|373.47|375.36|373.36|375.47|373.47|374.99|372.99|0
1653992940000|2022-05-31 10:29:00|374.51|372.51|374.27|372.27|374.51|372.51|374.27|372.27|0
1653992950000|2022-05-31 10:29:10|374.51|372.51|374.27|372.27|374.51|372.51|374.27|372.27|0
1653992960000|2022-05-31 10:29:20|374.51|372.51|374.63|372.63|374.75|372.75|374.51|372.51|0
1653992970000|2022-05-31 10:29:30|374.75|372.75|374.27|372.27|374.75|372.75|374.27|372.27|0
1653992980000|2022-05-31 10:29:40|374.15|372.15|374.15|372.15|374.15|372.15|374.15|372.15|0
1653992990000|2022-05-31 10:29:50|374.27|372.27|373.78|371.78|374.27|372.27|373.78|371.78|0
1653993000000|2022-05-31 10:30:00|374.02|372.02|373.78|371.78|374.02|372.02|373.78|371.78|0
1653993010000|2022-05-31 10:30:10|373.54|371.54|373.78|371.78|374.02|372.02|373.54|371.54|0
1653993020000|2022-05-31 10:30:20|373.67|371.67|373.67|371.67|373.67|371.67|373.67|371.67|0
1653993030000|2022-05-31 10:30:30|373.78|371.78|373.67|371.67|374.02|372.02|373.67|371.67|0
1653993040000|2022-05-31 10:30:40|373.78|371.78|373.67|371.67|373.78|371.78|373.54|371.54|0
1653993050000|2022-05-31 10:30:50|373.54|371.54|372.81|370.81|373.54|371.54|372.81|370.81|0
1653993060000|2022-05-31 10:31:00|373.06|371.06|373.78|371.78|373.78|371.78|372.94|370.94|0
1653993070000|2022-05-31 10:31:10|373.54|371.54|372.81|370.81|373.54|371.54|372.81|370.81|0
1653993080000|2022-05-31 10:31:20|373.06|371.06|374.26|372.26|374.26|372.26|373.06|371.06|0
1653993090000|2022-05-31 10:31:30|374.51|372.51|374.39|372.39|374.51|372.51|374.39|372.39|0
1653993100000|2022-05-31 10:31:40|374.26|372.26|374.51|372.51|374.51|372.51|374.26|372.26|0
1653993110000|2022-05-31 10:31:50|374.75|372.75|374.63|372.63|374.75|372.75|374.51|372.51|0
1653993120000|2022-05-31 10:32:00|374.75|372.75|375.72|373.72|375.72|373.72|374.75|372.75|0
1653993130000|2022-05-31 10:32:10|376.08|374.08|375.96|373.96|376.33|374.33|375.96|373.96|0
1653993140000|2022-05-31 10:32:20|375.72|373.72|375.12|373.12|375.72|373.72|375.12|373.12|0
1653993150000|2022-05-31 10:32:30|375.23|373.23|374.99|372.99|375.23|373.23|374.99|372.99|0
1653993160000|2022-05-31 10:32:40|375.12|373.12|375.23|373.23|375.23|373.23|375.12|373.12|0
1653993170000|2022-05-31 10:32:50|375.12|373.12|375.47|373.47|375.47|373.47|375.12|373.12|0
1653993180000|2022-05-31 10:33:00|375.96|373.96|374.99|372.99|375.96|373.96|374.99|372.99|0
1653993190000|2022-05-31 10:33:10|375.36|373.36|375.36|373.36|375.36|373.36|375.36|373.36|0
1653993200000|2022-05-31 10:33:20|375.47|373.47|375.23|373.23|375.47|373.47|375.23|373.23|0
1653993210000|2022-05-31 10:33:30|375.36|373.36|375.23|373.23|375.36|373.36|375.12|373.12|0
1653993220000|2022-05-31 10:33:40|374.99|372.99|375.12|373.12|375.23|373.23|374.99|372.99|0
1653993230000|2022-05-31 10:33:50|374.99|372.99|374.75|372.75|374.99|372.99|374.75|372.75|0
1653993240000|2022-05-31 10:34:00|374.63|372.63|374.87|372.87|374.99|372.99|374.63|372.63|0
1653993250000|2022-05-31 10:34:10|374.99|372.99|375.47|373.47|375.47|373.47|374.99|372.99|0
1653993260000|2022-05-31 10:34:20|374.99|372.99|374.99|372.99|374.99|372.99|374.87|372.87|0
1653993270000|2022-05-31 10:34:30|374.75|372.75|374.51|372.51|374.75|372.75|374.51|372.51|0
1653993280000|2022-05-31 10:34:40|374.75|372.75|374.87|372.87|374.87|372.87|374.75|372.75|0
1653993290000|2022-05-31 10:34:50|374.75|372.75|374.75|372.75|374.87|372.87|374.63|372.63|0
1653993300000|2022-05-31 10:35:00|374.63|372.63|374.63|372.63|374.63|372.63|374.51|372.51|0
1653993310000|2022-05-31 10:35:10|374.51|372.51|373.78|371.78|374.51|372.51|373.78|371.78|0
1653993320000|2022-05-31 10:35:20|373.66|371.66|373.78|371.78|373.78|371.78|373.66|371.66|0
1653993330000|2022-05-31 10:35:30|373.54|371.54|373.54|371.54|373.54|371.54|373.54|371.54|0
1653993340000|2022-05-31 10:35:40|373.78|371.78|373.78|371.78|373.78|371.78|373.54|371.54|0
1653993350000|2022-05-31 10:35:50|374.26|372.26|373.54|371.54|374.26|372.26|373.54|371.54|0
1653993360000|2022-05-31 10:36:00|374.26|372.26|374.26|372.26|374.26|372.26|374.26|372.26|0
1653993380000|2022-05-31 10:36:20|374.51|372.51|373.78|371.78|374.51|372.51|373.78|371.78|0
1653993390000|2022-05-31 10:36:30|373.54|371.54|373.3|371.3|373.54|371.54|373.3|371.3|0
1653993420000|2022-05-31 10:37:00|374.02|372.02|374.02|372.02|374.02|372.02|374.02|372.02|0
1653993430000|2022-05-31 10:37:10|373.91|371.91|373.54|371.54|373.91|371.91|373.54|371.54|0
1653993450000|2022-05-31 10:37:30|373.78|371.78|374.26|372.26|374.26|372.26|373.78|371.78|0
1653993460000|2022-05-31 10:37:40|373.48|371.48|373.24|371.24|373.72|371.72|373.24|371.24|0
1653993470000|2022-05-31 10:37:50|373|371|373.24|371.24|373.24|371.24|373|371|0
1653993480000|2022-05-31 10:38:00|373|371|373.24|371.24|373.24|371.24|373|371|0
1653993490000|2022-05-31 10:38:10|373|371|373|371|373|371|372.88|370.88|0
1653993500000|2022-05-31 10:38:20|372.76|370.76|371.31|369.31|372.76|370.76|371.31|369.31|0
1653993510000|2022-05-31 10:38:30|371.06|369.06|371.31|369.31|371.55|369.55|371.06|369.06|0
1653993520000|2022-05-31 10:38:40|371.55|369.55|371.06|369.06|371.55|369.55|371.06|369.06|0
1653993530000|2022-05-31 10:38:50|370.95|368.95|371.06|369.06|371.06|369.06|370.95|368.95|0
1653993540000|2022-05-31 10:39:00|370.95|368.95|371.19|369.19|371.19|369.19|370.95|368.95|0
1653993550000|2022-05-31 10:39:10|370.1|368.1|370.1|368.1|370.1|368.1|370.1|368.1|0
1653993560000|2022-05-31 10:39:20|369.98|367.98|370.1|368.1|370.1|368.1|369.98|367.98|0
1653993570000|2022-05-31 10:39:30|369.86|367.86|368.41|366.41|369.86|367.86|368.41|366.41|0
1653993580000|2022-05-31 10:39:40|368.65|366.65|367.2|365.2|368.65|366.65|367.2|365.2|0
1653993590000|2022-05-31 10:39:50|367.33|365.33|367.2|365.2|367.44|365.44|367.2|365.2|0
1653993600000|2022-05-31 10:40:00|367.44|365.44|367.68|365.68|367.92|365.92|367.44|365.44|0
1653993610000|2022-05-31 10:40:10|367.2|365.2|366.24|364.24|367.2|365.2|366.24|364.24|0
1653993620000|2022-05-31 10:40:20|366.12|364.12|366.24|364.24|366.24|364.24|365.75|363.75|0
1653993630000|2022-05-31 10:40:30|365.27|363.27|366.24|364.24|366.48|364.48|365.27|363.27|0
1653993640000|2022-05-31 10:40:40|365.99|363.99|366.48|364.48|366.48|364.48|365.99|363.99|0
1653993650000|2022-05-31 10:40:50|365.99|363.99|365.03|363.03|365.99|363.99|365.03|363.03|0
1653993660000|2022-05-31 10:41:00|365.27|363.27|365.27|363.27|365.27|363.27|365.27|363.27|0
1653993670000|2022-05-31 10:41:10|365.51|363.51|365.03|363.03|365.51|363.51|364.79|362.79|0
1653993680000|2022-05-31 10:41:20|364.79|362.79|365.03|363.03|365.03|363.03|364.79|362.79|0
1653993690000|2022-05-31 10:41:30|364.79|362.79|365.03|363.03|365.27|363.27|364.79|362.79|0
1653993700000|2022-05-31 10:41:40|365.27|363.27|365.03|363.03|365.27|363.27|365.03|363.03|0
1653993710000|2022-05-31 10:41:50|365.51|363.51|365.75|363.75|365.75|363.75|365.4|363.4|0
1653993720000|2022-05-31 10:42:00|365.51|363.51|365.27|363.27|365.51|363.51|365.27|363.27|0
1653993730000|2022-05-31 10:42:10|365.51|363.51|365.51|363.51|365.51|363.51|365.27|363.27|0
1653993740000|2022-05-31 10:42:20|364.07|362.07|363.34|361.34|364.07|362.07|363.34|361.34|0
1653993750000|2022-05-31 10:42:30|363.58|361.58|365.03|363.03|365.03|363.03|363.58|361.58|0
1653993760000|2022-05-31 10:42:40|364.79|362.79|364.55|362.55|365.51|363.51|364.55|362.55|0
1653993770000|2022-05-31 10:42:50|364.07|362.07|363.82|361.82|364.07|362.07|363.82|361.82|0
1653993780000|2022-05-31 10:43:00|364.55|362.55|363.82|361.82|364.79|362.79|363.82|361.82|0
1653993790000|2022-05-31 10:43:10|364.31|362.31|364.07|362.07|364.31|362.31|363.95|361.95|0
1653993800000|2022-05-31 10:43:20|363.58|361.58|363.71|361.71|363.82|361.82|363.58|361.58|0
1653993810000|2022-05-31 10:43:30|363.34|361.34|363.58|361.58|363.58|361.58|363.34|361.34|0
1653993820000|2022-05-31 10:43:40|363.47|361.47|362.86|360.86|363.47|361.47|362.86|360.86|0
1653993830000|2022-05-31 10:43:50|363.1|361.1|362.86|360.86|363.1|361.1|362.86|360.86|0
1653993840000|2022-05-31 10:44:00|362.62|360.62|362.86|360.86|362.86|360.86|362.62|360.62|0
1653993850000|2022-05-31 10:44:10|362.74|360.74|361.9|359.9|362.74|360.74|361.9|359.9|0
1653993860000|2022-05-31 10:44:20|361.66|359.66|361.9|359.9|361.9|359.9|361.66|359.66|0
1653993870000|2022-05-31 10:44:30|361.78|359.78|361.9|359.9|362.14|360.14|361.78|359.78|0
1653993880000|2022-05-31 10:44:40|360.93|358.93|361.42|359.42|361.42|359.42|360.93|358.93|0
1653993890000|2022-05-31 10:44:50|361.18|359.18|361.42|359.42|361.42|359.42|361.18|359.18|0
1653993900000|2022-05-31 10:45:00|361.9|359.9|361.42|359.42|361.9|359.9|361.42|359.42|0
1653993910000|2022-05-31 10:45:10|361.18|359.18|360.45|358.45|361.18|359.18|360.21|358.21|0
1653993920000|2022-05-31 10:45:20|360.34|358.34|359.62|357.62|360.34|358.34|359.62|357.62|0
1653993930000|2022-05-31 10:45:30|360.1|358.1|359.97|357.97|360.1|358.1|359.97|357.97|0
1653993940000|2022-05-31 10:45:40|360.45|358.45|360.69|358.69|360.82|358.82|360.45|358.45|0
1653993950000|2022-05-31 10:45:50|360.45|358.45|360.69|358.69|360.93|358.93|360.45|358.45|0
1653993960000|2022-05-31 10:46:00|361.17|359.17|360.69|358.69|361.17|359.17|360.69|358.69|0
1653993970000|2022-05-31 10:46:10|360.93|358.93|361.66|359.66|361.66|359.66|360.93|358.93|0
1653993980000|2022-05-31 10:46:20|360.93|358.93|361.06|359.06|361.06|359.06|360.93|358.93|0
1653993990000|2022-05-31 10:46:30|361.17|359.17|361.66|359.66|361.66|359.66|361.17|359.17|0
1653994000000|2022-05-31 10:46:40|361.78|359.78|362.14|360.14|362.14|360.14|361.78|359.78|0
1653994010000|2022-05-31 10:46:50|362.26|360.26|362.62|360.62|362.62|360.62|362.26|360.26|0
1653994020000|2022-05-31 10:47:00|362.74|360.74|362.86|360.86|363.1|361.1|362.74|360.74|0
1653994030000|2022-05-31 10:47:10|363.1|361.1|363.58|361.58|363.58|361.58|363.1|361.1|0
1653994040000|2022-05-31 10:47:20|363.34|361.34|364.79|362.79|364.79|362.79|363.34|361.34|0
1653994050000|2022-05-31 10:47:30|364.55|362.55|365.64|363.64|365.64|363.64|364.55|362.55|0
1653994060000|2022-05-31 10:47:40|365.39|363.39|365.03|363.03|365.39|363.39|365.03|363.03|0
1653994070000|2022-05-31 10:47:50|364.79|362.79|364.91|362.91|364.91|362.91|364.79|362.79|0
1653994080000|2022-05-31 10:48:00|365.03|363.03|364.91|362.91|365.03|363.03|364.91|362.91|0
1653994090000|2022-05-31 10:48:10|364.79|362.79|365.03|363.03|365.03|363.03|364.79|362.79|0
1653994100000|2022-05-31 10:48:20|365.15|363.15|365.08|363.08|365.15|363.15|365.08|363.08|0
1653994110000|2022-05-31 10:48:30|365.32|363.32|365.77|363.77|365.77|363.77|365.08|363.08|0
1653994120000|2022-05-31 10:48:40|366.02|364.02|366.02|364.02|366.02|364.02|365.9|363.9|0
1653994130000|2022-05-31 10:48:50|365.77|363.77|366.02|364.02|366.02|364.02|365.77|363.77|0
1653994140000|2022-05-31 10:49:00|365.18|363.18|365.53|363.53|365.53|363.53|365.05|363.05|0
1653994150000|2022-05-31 10:49:10|365.29|363.29|365.42|363.42|365.42|363.42|365.05|363.05|0
1653994160000|2022-05-31 10:49:20|365.29|363.29|365.18|363.18|365.29|363.29|365.05|363.05|0
1653994170000|2022-05-31 10:49:30|365.29|363.29|365.53|363.53|365.53|363.53|365.29|363.29|0
1653994180000|2022-05-31 10:49:40|365.29|363.29|364.57|362.57|365.29|363.29|364.57|362.57|0
1653994190000|2022-05-31 10:49:50|364.81|362.81|364.81|362.81|364.81|362.81|364.81|362.81|0
1653994200000|2022-05-31 10:50:00|364.57|362.57|365.29|363.29|365.29|363.29|364.57|362.57|0
1653994210000|2022-05-31 10:50:10|365.42|363.42|365.29|363.29|365.42|363.42|365.29|363.29|0
1653994220000|2022-05-31 10:50:20|365.05|363.05|365.18|363.18|365.29|363.29|365.05|363.05|0
1653994230000|2022-05-31 10:50:30|365.05|363.05|365.29|363.29|365.29|363.29|365.05|363.05|0
1653994240000|2022-05-31 10:50:40|365.53|363.53|364.57|362.57|365.53|363.53|364.57|362.57|0
1653994250000|2022-05-31 10:50:50|364.22|362.22|364.81|362.81|364.81|362.81|364.22|362.22|0
1653994260000|2022-05-31 10:51:00|364.57|362.57|364.09|362.09|364.57|362.57|364.09|362.09|0
1653994270000|2022-05-31 10:51:10|364.22|362.22|364.33|362.33|364.33|362.33|364.22|362.22|0
1653994280000|2022-05-31 10:51:20|364.09|362.09|364.33|362.33|364.33|362.33|364.09|362.09|0
1653994290000|2022-05-31 10:51:30|364.09|362.09|363.85|361.85|364.09|362.09|363.74|361.74|0
1653994300000|2022-05-31 10:51:40|364.57|362.57|364.33|362.33|364.57|362.57|364.33|362.33|0
1653994310000|2022-05-31 10:51:50|364.09|362.09|364.57|362.57|364.57|362.57|364.09|362.09|0
1653994320000|2022-05-31 10:52:00|364.7|362.7|364.33|362.33|364.81|362.81|364.33|362.33|0
1653994330000|2022-05-31 10:52:10|364.57|362.57|364.57|362.57|364.57|362.57|364.57|362.57|0
1653994340000|2022-05-31 10:52:20|365.05|363.05|364.81|362.81|365.05|363.05|364.81|362.81|0
1653994350000|2022-05-31 10:52:30|365.05|363.05|365.53|363.53|365.77|363.77|365.05|363.05|0
1653994360000|2022-05-31 10:52:40|365.77|363.77|365.77|363.77|365.77|363.77|365.77|363.77|0
1653994370000|2022-05-31 10:52:50|365.53|363.53|365.77|363.77|365.9|363.9|365.53|363.53|0
1653994380000|2022-05-31 10:53:00|365.53|363.53|365.77|363.77|365.77|363.77|365.29|363.29|0
1653994390000|2022-05-31 10:53:10|366.01|364.01|367.46|365.46|367.46|365.46|366.01|364.01|0
1653994400000|2022-05-31 10:53:20|366.98|364.98|367.46|365.46|367.46|365.46|366.98|364.98|0
1653994410000|2022-05-31 10:53:30|367.58|365.58|367.34|365.34|367.58|365.58|367.34|365.34|0
1653994420000|2022-05-31 10:53:40|367.22|365.22|366.98|364.98|367.22|365.22|366.74|364.74|0
1653994430000|2022-05-31 10:53:50|367.46|365.46|367.94|365.94|367.94|365.94|367.46|365.46|0
1653994440000|2022-05-31 10:54:00|368.06|366.06|368.06|366.06|368.06|366.06|367.94|365.94|0
1653994450000|2022-05-31 10:54:10|368.18|366.18|368.66|366.66|368.66|366.66|368.18|366.18|0
1653994460000|2022-05-31 10:54:20|368.55|366.55|367.94|365.94|368.55|366.55|367.94|365.94|0
1653994470000|2022-05-31 10:54:30|367.82|365.82|367.46|365.46|367.82|365.82|367.46|365.46|0
1653994480000|2022-05-31 10:54:40|366.98|364.98|367.1|365.1|367.22|365.22|366.98|364.98|0
1653994490000|2022-05-31 10:54:50|367.22|365.22|367.1|365.1|367.22|365.22|367.1|365.1|0
1653994500000|2022-05-31 10:55:00|367.22|365.22|366.49|364.49|367.22|365.22|366.49|364.49|0
1653994510000|2022-05-31 10:55:10|366.38|364.38|366.01|364.01|366.38|364.38|366.01|364.01|0
1653994520000|2022-05-31 10:55:20|365.77|363.77|365.42|363.42|365.77|363.77|365.42|363.42|0
1653994530000|2022-05-31 10:55:30|365.77|363.77|365.53|363.53|365.77|363.77|365.53|363.53|0
1653994540000|2022-05-31 10:55:40|365.29|363.29|365.05|363.05|365.29|363.29|364.81|362.81|0
1653994550000|2022-05-31 10:55:50|364.94|362.94|364.81|362.81|365.05|363.05|364.81|362.81|0
1653994560000|2022-05-31 10:56:00|365.05|363.05|365.53|363.53|365.53|363.53|365.05|363.05|0
1653994570000|2022-05-31 10:56:10|365.29|363.29|365.29|363.29|365.29|363.29|365.18|363.18|0
1653994580000|2022-05-31 10:56:20|365.53|363.53|366.49|364.49|366.49|364.49|365.53|363.53|0
1653994590000|2022-05-31 10:56:30|366.14|364.14|366.01|364.01|366.14|364.14|366.01|364.01|0
1653994600000|2022-05-31 10:56:40|366.25|364.25|366.14|364.14|366.25|364.25|366.14|364.14|0
1653994610000|2022-05-31 10:56:50|366.25|364.25|366.73|364.73|366.73|364.73|366.25|364.25|0
1653994620000|2022-05-31 10:57:00|366.62|364.62|366.97|364.97|366.97|364.97|366.49|364.49|0
1653994630000|2022-05-31 10:57:10|367.1|365.1|367.1|365.1|367.1|365.1|367.1|365.1|0
1653994640000|2022-05-31 10:57:20|367.22|365.22|367.22|365.22|367.46|365.46|367.22|365.22|0
1653994650000|2022-05-31 10:57:30|367.58|365.58|367.46|365.46|367.7|365.7|367.46|365.46|0
1653994660000|2022-05-31 10:57:40|367.94|365.94|367.46|365.46|367.94|365.94|367.46|365.46|0
1653994670000|2022-05-31 10:57:50|367.7|365.7|367.94|365.94|367.94|365.94|367.7|365.7|0
1653994680000|2022-05-31 10:58:00|367.7|365.7|367.7|365.7|367.7|365.7|367.7|365.7|0
1653994690000|2022-05-31 10:58:10|367.58|365.58|367.1|365.1|367.58|365.58|367.1|365.1|0
1653994700000|2022-05-31 10:58:20|366.49|364.49|365.77|363.77|366.49|364.49|365.77|363.77|0
1653994710000|2022-05-31 10:58:30|366.25|364.25|366.49|364.49|366.49|364.49|366.25|364.25|0
1653994720000|2022-05-31 10:58:40|366.97|364.97|367.21|365.21|367.21|365.21|366.97|364.97|0
1653994730000|2022-05-31 10:58:50|367.34|365.34|367.21|365.21|367.46|365.46|367.21|365.21|0
1653994740000|2022-05-31 10:59:00|367.34|365.34|366.97|364.97|367.34|365.34|366.97|364.97|0
1653994750000|2022-05-31 10:59:10|366.73|364.73|366.73|364.73|366.73|364.73|366.73|364.73|0
1653994760000|2022-05-31 10:59:20|367.21|365.21|367.21|365.21|367.21|365.21|367.21|365.21|0
1653994770000|2022-05-31 10:59:30|366.97|364.97|367.46|365.46|367.46|365.46|366.97|364.97|0
1653994780000|2022-05-31 10:59:40|367.7|365.7|367.46|365.46|367.7|365.7|367.46|365.46|0
1653994790000|2022-05-31 10:59:50|367.94|365.94|367.34|365.34|367.94|365.94|367.34|365.34|0
1653994800000|2022-05-31 11:00:00|366.62|364.62|366.01|364.01|366.62|364.62|366.01|364.01|0
1653994810000|2022-05-31 11:00:10|366.14|364.14|366.49|364.49|366.49|364.49|365.53|363.53|0
1653994820000|2022-05-31 11:00:20|366.14|364.14|366.01|364.01|366.25|364.25|366.01|364.01|0
1653994830000|2022-05-31 11:00:30|365.77|363.77|365.05|363.05|365.77|363.77|365.05|363.05|0
1653994840000|2022-05-31 11:00:40|364.81|362.81|364.09|362.09|364.81|362.81|364.09|362.09|0
1653994850000|2022-05-31 11:00:50|364.33|362.33|364.81|362.81|364.81|362.81|364.33|362.33|0
1653994860000|2022-05-31 11:01:00|364.33|362.33|364.57|362.57|364.81|362.81|364.33|362.33|0
1653994870000|2022-05-31 11:01:10|364.33|362.33|363.61|361.61|364.33|362.33|363.61|361.61|0
1653994880000|2022-05-31 11:01:20|363.85|361.85|363.37|361.37|363.85|361.85|363.37|361.37|0
1653994890000|2022-05-31 11:01:30|363.61|361.61|363.85|361.85|363.85|361.85|363.61|361.61|0
1653994900000|2022-05-31 11:01:40|363.13|361.13|362.89|360.89|363.25|361.25|362.89|360.89|0
1653994910000|2022-05-31 11:01:50|363.13|361.13|363.37|361.37|363.37|361.37|362.89|360.89|0
1653994920000|2022-05-31 11:02:00|363.13|361.13|362.89|360.89|363.13|361.13|362.89|360.89|0
1653994930000|2022-05-31 11:02:10|362.77|360.77|362.65|360.65|362.89|360.89|362.65|360.65|0
1653994940000|2022-05-31 11:02:20|362.89|360.89|362.89|360.89|363.13|361.13|362.89|360.89|0
1653994950000|2022-05-31 11:02:30|363.37|361.37|363.61|361.61|363.61|361.61|363.37|361.37|0
1653994960000|2022-05-31 11:02:40|363.49|361.49|363.37|361.37|363.61|361.61|363.37|361.37|0
1653994970000|2022-05-31 11:02:50|363.73|361.73|363.85|361.85|363.85|361.85|363.61|361.61|0
1653994980000|2022-05-31 11:03:00|364.33|362.33|363.85|361.85|364.33|362.33|363.85|361.85|0
1653994990000|2022-05-31 11:03:10|362.29|360.29|362.17|360.17|362.29|360.29|361.69|359.69|0
1653995000000|2022-05-31 11:03:20|362.41|360.41|363.13|361.13|363.13|361.13|362.41|360.41|0
1653995010000|2022-05-31 11:03:30|363.37|361.37|363.01|361.01|363.37|361.37|363.01|361.01|0
1653995020000|2022-05-31 11:03:40|361.69|359.69|361.69|359.69|361.69|359.69|361.21|359.21|0
1653995030000|2022-05-31 11:03:50|361.81|359.81|361.93|359.93|361.93|359.93|361.69|359.69|0
1653995040000|2022-05-31 11:04:00|361.69|359.69|361.69|359.69|361.69|359.69|361.69|359.69|0
1653995050000|2022-05-31 11:04:10|361.45|359.45|362.17|360.17|362.17|360.17|361.45|359.45|0
1653995060000|2022-05-31 11:04:20|361.93|359.93|361.81|359.81|361.93|359.93|361.81|359.81|0
1653995070000|2022-05-31 11:04:30|361.69|359.69|362.17|360.17|362.17|360.17|361.69|359.69|0
1653995080000|2022-05-31 11:04:40|362.41|360.41|362.65|360.65|362.65|360.65|362.41|360.41|0
1653995090000|2022-05-31 11:04:50|362.41|360.41|361.93|359.93|362.41|360.41|361.93|359.93|0
1653995100000|2022-05-31 11:05:00|361.45|359.45|361.21|359.21|361.69|359.69|361.21|359.21|0
1653995110000|2022-05-31 11:05:10|360.49|358.49|360.73|358.73|360.73|358.73|360.49|358.49|0
1653995120000|2022-05-31 11:05:20|360.97|358.97|361.45|359.45|361.81|359.81|360.97|358.97|0
1653995130000|2022-05-31 11:05:30|361.21|359.21|361.45|359.45|361.45|359.45|361.21|359.21|0
1653995140000|2022-05-31 11:05:40|361.69|359.69|361.21|359.21|361.69|359.69|361.21|359.21|0
1653995150000|2022-05-31 11:05:50|361.45|359.45|361.45|359.45|361.45|359.45|361.45|359.45|0
1653995160000|2022-05-31 11:06:00|361.69|359.69|361.93|359.93|362.05|360.05|361.69|359.69|0
1653995170000|2022-05-31 11:06:10|362.17|360.17|361.93|359.93|362.17|360.17|361.69|359.69|0
1653995190000|2022-05-31 11:06:30|361.92|359.92|360.49|358.49|361.92|359.92|360.49|358.49|0
1653995200000|2022-05-31 11:06:40|360.73|358.73|360.49|358.49|360.97|358.97|360.49|358.49|0
1653995210000|2022-05-31 11:06:50|360.96|358.96|360.73|358.73|360.96|358.96|360.73|358.73|0
1653995220000|2022-05-31 11:07:00|360.72|358.72|360.96|358.96|360.96|358.96|360.72|358.72|0
1653995230000|2022-05-31 11:07:10|361.2|359.2|360.72|358.72|361.2|359.2|360.72|358.72|0
1653995240000|2022-05-31 11:07:20|360.61|358.61|360.72|358.72|360.72|358.72|360.61|358.61|0
1653995250000|2022-05-31 11:07:30|360.48|358.48|360.96|358.96|360.96|358.96|360.48|358.48|0
1653995260000|2022-05-31 11:07:40|361.2|359.2|360.72|358.72|361.2|359.2|360.72|358.72|0
1653995270000|2022-05-31 11:07:50|360.24|358.24|360.48|358.48|360.48|358.48|360.24|358.24|0
1653995280000|2022-05-31 11:08:00|360.24|358.24|360.48|358.48|360.48|358.48|360.01|358.01|0
1653995290000|2022-05-31 11:08:10|360.24|358.24|360.48|358.48|360.48|358.48|360.13|358.13|0
1653995300000|2022-05-31 11:08:20|360.24|358.24|360.48|358.48|360.48|358.48|360.24|358.24|0
1653995310000|2022-05-31 11:08:30|360.72|358.72|359.77|357.77|360.72|358.72|359.77|357.77|0
1653995320000|2022-05-31 11:08:40|360|358|359.05|357.05|360|358|358.81|356.81|0
1653995330000|2022-05-31 11:08:50|358.81|356.81|358.33|356.33|358.81|356.81|358.33|356.33|0
1653995340000|2022-05-31 11:09:00|358.09|356.09|358.09|356.09|358.33|356.33|357.85|355.85|0
1653995350000|2022-05-31 11:09:10|358.21|356.21|357.85|355.85|358.21|356.21|357.61|355.61|0
1653995360000|2022-05-31 11:09:20|358.09|356.09|357.61|355.61|358.09|356.09|357.61|355.61|0
1653995370000|2022-05-31 11:09:30|357.85|355.85|357.61|355.61|358.09|356.09|357.61|355.61|0
1653995380000|2022-05-31 11:09:40|357.85|355.85|357.85|355.85|358.33|356.33|357.85|355.85|0
1653995390000|2022-05-31 11:09:50|357.61|355.61|357.85|355.85|357.85|355.85|357.61|355.61|0
1653995400000|2022-05-31 11:10:00|357.97|355.97|357.85|355.85|358.09|356.09|357.85|355.85|0
1653995410000|2022-05-31 11:10:10|357.61|355.61|357.85|355.85|358.09|356.09|357.61|355.61|0
1653995420000|2022-05-31 11:10:20|357.61|355.61|356.89|354.89|357.85|355.85|356.89|354.89|0
1653995430000|2022-05-31 11:10:30|356.41|354.41|355.69|353.69|356.41|354.41|355.69|353.69|0
1653995440000|2022-05-31 11:10:40|356.41|354.41|356.65|354.65|356.65|354.65|356.41|354.41|0
1653995450000|2022-05-31 11:10:50|356.89|354.89|356.65|354.65|356.89|354.89|356.65|354.65|0
1653995460000|2022-05-31 11:11:00|357.13|355.13|356.89|354.89|357.13|355.13|356.89|354.89|0
1653995470000|2022-05-31 11:11:10|356.65|354.65|356.65|354.65|356.65|354.65|356.65|354.65|0
1653995480000|2022-05-31 11:11:20|357.25|355.25|357.13|355.13|357.25|355.25|357.13|355.13|0
1653995490000|2022-05-31 11:11:30|357.37|355.37|356.89|354.89|357.37|355.37|356.89|354.89|0
1653995500000|2022-05-31 11:11:40|357.13|355.13|357.37|355.37|357.37|355.37|357.13|355.13|0
1653995510000|2022-05-31 11:11:50|357.85|355.85|358.09|356.09|358.09|356.09|357.85|355.85|0
1653995520000|2022-05-31 11:12:00|357.85|355.85|358.57|356.57|358.57|356.57|357.85|355.85|0
1653995530000|2022-05-31 11:12:10|359.04|357.04|359.28|357.28|359.28|357.28|359.04|357.04|0
1653995540000|2022-05-31 11:12:20|359.52|357.52|360|358|360|358|359.52|357.52|0
1653995550000|2022-05-31 11:12:30|360.48|358.48|360.48|358.48|360.72|358.72|360.48|358.48|0
1653995560000|2022-05-31 11:12:40|360.24|358.24|360.24|358.24|360.24|358.24|360.24|358.24|0
1653995570000|2022-05-31 11:12:50|360.48|358.48|360.48|358.48|360.48|358.48|360.37|358.37|0
1653995580000|2022-05-31 11:13:00|360.72|358.72|360.96|358.96|360.96|358.96|360.72|358.72|0
1653995590000|2022-05-31 11:13:10|360.72|358.72|360.72|358.72|360.96|358.96|360.72|358.72|0
1653995600000|2022-05-31 11:13:20|360.96|358.96|360.96|358.96|360.96|358.96|360.96|358.96|0
1653995610000|2022-05-31 11:13:30|360.85|358.85|360.96|358.96|360.96|358.96|360.72|358.72|0
1653995620000|2022-05-31 11:13:40|361.68|359.68|361.81|359.81|361.81|359.81|361.68|359.68|0
1653995630000|2022-05-31 11:13:50|361.92|359.92|362.16|360.16|362.16|360.16|361.92|359.92|0
1653995640000|2022-05-31 11:14:00|362.88|360.88|362.88|360.88|362.88|360.88|362.64|360.64|0
1653995650000|2022-05-31 11:14:10|362.64|360.64|363.01|361.01|363.25|361.25|362.64|360.64|0
1653995660000|2022-05-31 11:14:20|363.6|361.6|363.84|361.84|363.84|361.84|363.36|361.36|0
1653995670000|2022-05-31 11:14:30|363.6|361.6|363.36|361.36|363.6|361.6|363.36|361.36|0
1653995680000|2022-05-31 11:14:40|363.12|361.12|363.12|361.12|363.36|361.36|363.12|361.12|0
1653995690000|2022-05-31 11:14:50|363.36|361.36|363.36|361.36|363.36|361.36|363.36|361.36|0
1653995700000|2022-05-31 11:15:00|363.6|361.6|363.84|361.84|363.84|361.84|363.6|361.6|0
1653995710000|2022-05-31 11:15:10|364.08|362.08|364.08|362.08|364.08|362.08|364.08|362.08|0
1653995720000|2022-05-31 11:15:20|363.84|361.84|363.84|361.84|364.08|362.08|363.84|361.84|0
1653995730000|2022-05-31 11:15:30|363.73|361.73|363.6|361.6|363.84|361.84|363.6|361.6|0
1653995740000|2022-05-31 11:15:40|363.84|361.84|364.32|362.32|364.32|362.32|363.84|361.84|0
1653995750000|2022-05-31 11:15:50|363.97|361.97|364.08|362.08|364.08|362.08|363.97|361.97|0
1653995760000|2022-05-31 11:16:00|363.97|361.97|363.97|361.97|364.08|362.08|363.97|361.97|0
1653995770000|2022-05-31 11:16:10|364.08|362.08|363.84|361.84|364.08|362.08|363.84|361.84|0
1653995780000|2022-05-31 11:16:20|363.97|361.97|363.84|361.84|363.97|361.97|363.84|361.84|0
1653995790000|2022-05-31 11:16:30|363.73|361.73|363.6|361.6|363.73|361.73|363.6|361.6|0
1653995800000|2022-05-31 11:16:40|363.84|361.84|363.84|361.84|363.84|361.84|363.73|361.73|0
1653995810000|2022-05-31 11:16:50|364.32|362.32|364.32|362.32|364.32|362.32|364.32|362.32|0
1653995820000|2022-05-31 11:17:00|364.08|362.08|363.84|361.84|364.08|362.08|363.84|361.84|0
1653995830000|2022-05-31 11:17:10|363.73|361.73|364.32|362.32|364.32|362.32|363.73|361.73|0
1653995840000|2022-05-31 11:17:20|364.08|362.08|364.56|362.56|364.56|362.56|364.08|362.08|0
1653995850000|2022-05-31 11:17:30|364.8|362.8|364.8|362.8|364.93|362.93|364.56|362.56|0
1653995860000|2022-05-31 11:17:40|364.69|362.69|365.04|363.04|365.28|363.28|364.69|362.69|0
1653995870000|2022-05-31 11:17:50|365.28|363.28|365.17|363.17|365.41|363.41|365.17|363.17|0
1653995880000|2022-05-31 11:18:00|365.04|363.04|365.77|363.77|365.77|363.77|365.04|363.04|0
1653995890000|2022-05-31 11:18:10|365.52|363.52|366.01|364.01|366.01|364.01|365.52|363.52|0
1653995900000|2022-05-31 11:18:20|366.25|364.25|366.73|364.73|366.73|364.73|366.25|364.25|0
1653995910000|2022-05-31 11:18:30|366.37|364.37|365.52|363.52|366.37|364.37|365.52|363.52|0
1653995920000|2022-05-31 11:18:40|366.01|364.01|365.65|363.65|366.01|364.01|365.65|363.65|0
1653995930000|2022-05-31 11:18:50|365.89|363.89|366.25|364.25|366.25|364.25|365.89|363.89|0
1653995940000|2022-05-31 11:19:00|366.01|364.01|366.01|364.01|366.01|364.01|365.77|363.77|0
1653995950000|2022-05-31 11:19:10|366.13|364.13|366.37|364.37|366.37|364.37|365.89|363.89|0
1653995960000|2022-05-31 11:19:20|366.49|364.49|366.13|364.13|366.49|364.49|366.13|364.13|0
1653995970000|2022-05-31 11:19:30|366.49|364.49|366.61|364.61|366.61|364.61|366.49|364.49|0
1653995980000|2022-05-31 11:19:40|366.25|364.25|366.13|364.13|366.25|364.25|366.13|364.13|0
1653995990000|2022-05-31 11:19:50|366.01|364.01|365.52|363.52|366.01|364.01|365.52|363.52|0
1653996000000|2022-05-31 11:20:00|365.28|363.28|365.41|363.41|365.65|363.65|365.28|363.28|0
1653996010000|2022-05-31 11:20:10|365.28|363.28|364.45|362.45|365.28|363.28|364.45|362.45|0
1653996020000|2022-05-31 11:20:20|365.04|363.04|366.25|364.25|366.25|364.25|365.04|363.04|0
1653996030000|2022-05-31 11:20:30|366.01|364.01|365.76|363.76|366.01|364.01|365.52|363.52|0
1653996040000|2022-05-31 11:20:40|365.52|363.52|364.69|362.69|365.52|363.52|364.69|362.69|0
1653996050000|2022-05-31 11:20:50|364.08|362.08|363.49|361.49|364.08|362.08|363.36|361.36|0
1653996060000|2022-05-31 11:21:00|363.73|361.73|364.08|362.08|364.32|362.32|363.73|361.73|0
1653996070000|2022-05-31 11:21:10|363.84|361.84|364.32|362.32|364.32|362.32|363.84|361.84|0
1653996080000|2022-05-31 11:21:20|363.84|361.84|363.97|361.97|363.97|361.97|363.84|361.84|0
1653996090000|2022-05-31 11:21:30|364.08|362.08|364.32|362.32|364.32|362.32|364.08|362.08|0
1653996100000|2022-05-31 11:21:40|364.21|362.21|364.56|362.56|364.56|362.56|364.21|362.21|0
1653996110000|2022-05-31 11:21:50|364.32|362.32|364.69|362.69|364.69|362.69|364.08|362.08|0
1653996120000|2022-05-31 11:22:00|365.28|363.28|366.49|364.49|366.49|364.49|365.28|363.28|0
1653996130000|2022-05-31 11:22:10|366.61|364.61|366.25|364.25|366.61|364.61|366.25|364.25|0
1653996140000|2022-05-31 11:22:20|365.52|363.52|366|364|366|364|365.52|363.52|0
1653996150000|2022-05-31 11:22:30|365.76|363.76|366|364|366|364|365.76|363.76|0
1653996160000|2022-05-31 11:22:40|365.89|363.89|365.89|363.89|365.89|363.89|365.89|363.89|0
1653996170000|2022-05-31 11:22:50|366.13|364.13|366|364|366.24|364.24|366|364|0
1653996180000|2022-05-31 11:23:00|365.89|363.89|365.76|363.76|366.13|364.13|365.76|363.76|0
1653996190000|2022-05-31 11:23:10|365.52|363.52|365.04|363.04|365.52|363.52|365.04|363.04|0
1653996200000|2022-05-31 11:23:20|364.8|362.8|365.28|363.28|365.28|363.28|364.8|362.8|0
1653996210000|2022-05-31 11:23:30|365.52|363.52|365.28|363.28|365.52|363.52|365.28|363.28|0
1653996220000|2022-05-31 11:23:40|365.17|363.17|365.28|363.28|365.28|363.28|365.04|363.04|0
1653996230000|2022-05-31 11:23:50|365.76|363.76|366|364|366.49|364.49|365.76|363.76|0
1653996240000|2022-05-31 11:24:00|366.13|364.13|365.76|363.76|366.13|364.13|365.76|363.76|0
1653996250000|2022-05-31 11:24:10|366.24|364.24|365.89|363.89|366.48|364.48|365.89|363.89|0
1653996260000|2022-05-31 11:24:20|366.24|364.24|366|364|366.24|364.24|366|364|0
1653996270000|2022-05-31 11:24:30|365.28|363.28|365.52|363.52|365.52|363.52|365.28|363.28|0
1653996280000|2022-05-31 11:24:40|366|364|366|364|366|364|365.76|363.76|0
1653996290000|2022-05-31 11:24:50|365.89|363.89|366|364|366.13|364.13|365.89|363.89|0
1653996300000|2022-05-31 11:25:00|366.13|364.13|366|364|366.13|364.13|365.76|363.76|0
1653996310000|2022-05-31 11:25:10|366.24|364.24|366.13|364.13|366.24|364.24|366|364|0
1653996320000|2022-05-31 11:25:20|366|364|366.48|364.48|366.73|364.73|366|364|0
1653996330000|2022-05-31 11:25:30|366.97|364.97|366.97|364.97|366.97|364.97|366.97|364.97|0
1653996340000|2022-05-31 11:25:40|366.85|364.85|366.73|364.73|366.85|364.85|366.73|364.73|0
1653996360000|2022-05-31 11:26:00|366.72|364.72|366.48|364.48|366.72|364.72|366.48|364.48|0
1653996370000|2022-05-31 11:26:10|366.72|364.72|366.72|364.72|366.72|364.72|366.61|364.61|0
1653996380000|2022-05-31 11:26:20|366.97|364.97|366.61|364.61|366.97|364.97|366.61|364.61|0
1653996390000|2022-05-31 11:26:30|366.48|364.48|366.24|364.24|366.48|364.48|366.24|364.24|0
1653996400000|2022-05-31 11:26:40|366|364|366.24|364.24|366.24|364.24|366|364|0
1653996410000|2022-05-31 11:26:50|366.48|364.48|366.72|364.72|366.72|364.72|366.24|364.24|0
1653996420000|2022-05-31 11:27:00|366.48|364.48|366.61|364.61|366.61|364.61|366.37|364.37|0
1653996430000|2022-05-31 11:27:10|366.48|364.48|366.97|364.97|367.09|365.09|366.48|364.48|0
1653996440000|2022-05-31 11:27:20|366.72|364.72|366.97|364.97|366.97|364.97|366.72|364.72|0
1653996450000|2022-05-31 11:27:30|367.21|365.21|367.21|365.21|367.21|365.21|367.21|365.21|0
1653996460000|2022-05-31 11:27:40|367.09|365.09|367.21|365.21|367.45|365.45|367.09|365.09|0
1653996470000|2022-05-31 11:27:50|367.09|365.09|367.09|365.09|367.09|365.09|367.09|365.09|0
1653996480000|2022-05-31 11:28:00|367.21|365.21|367.45|365.45|367.45|365.45|367.21|365.21|0
1653996490000|2022-05-31 11:28:10|367.21|365.21|367.21|365.21|367.45|365.45|367.21|365.21|0
1653996500000|2022-05-31 11:28:20|368.17|366.17|368.05|366.05|368.17|366.17|367.93|365.93|0
1653996510000|2022-05-31 11:28:30|367.45|365.45|367.45|365.45|367.45|365.45|367.33|365.33|0
1653996520000|2022-05-31 11:28:40|367.21|365.21|367.21|365.21|367.33|365.33|367.21|365.21|0
1653996530000|2022-05-31 11:28:50|367.69|365.69|367.21|365.21|367.81|365.81|367.21|365.21|0
1653996540000|2022-05-31 11:29:00|367.09|365.09|367.45|365.45|367.45|365.45|367.09|365.09|0
1653996550000|2022-05-31 11:29:10|367.21|365.21|367.21|365.21|367.21|365.21|366.96|364.96|0
1653996560000|2022-05-31 11:29:20|367.45|365.45|367.69|365.69|367.69|365.69|367.45|365.45|0
1653996570000|2022-05-31 11:29:30|367.45|365.45|367.45|365.45|367.45|365.45|367.45|365.45|0
1653996580000|2022-05-31 11:29:40|367.69|365.69|367.69|365.69|367.69|365.69|367.69|365.69|0
1653996590000|2022-05-31 11:29:50|367.81|365.81|367.69|365.69|367.93|365.93|367.57|365.57|0
1653996600000|2022-05-31 11:30:00|367.57|365.57|367.69|365.69|367.69|365.69|367.45|365.45|0
1653996610000|2022-05-31 11:30:10|367.93|365.93|367.93|365.93|368.17|366.17|367.93|365.93|0
1653996620000|2022-05-31 11:30:20|367.81|365.81|367.93|365.93|367.93|365.93|367.81|365.81|0
1653996630000|2022-05-31 11:30:30|367.69|365.69|367.93|365.93|368.05|366.05|367.69|365.69|0
1653996640000|2022-05-31 11:30:40|368.17|366.17|367.93|365.93|368.17|366.17|367.93|365.93|0
1653996650000|2022-05-31 11:30:50|367.57|365.57|367.69|365.69|367.69|365.69|367.57|365.57|0
1653996660000|2022-05-31 11:31:00|368.17|366.17|367.2|365.2|368.41|366.41|367.2|365.2|0
1653996670000|2022-05-31 11:31:10|367.45|365.45|366.96|364.96|367.69|365.69|366.96|364.96|0
1653996680000|2022-05-31 11:31:20|366.72|364.72|366.96|364.96|367.45|365.45|366.72|364.72|0
1653996690000|2022-05-31 11:31:30|367.09|365.09|367.57|365.57|367.57|365.57|367.09|365.09|0
1653996700000|2022-05-31 11:31:40|367.69|365.69|367.2|365.2|367.69|365.69|367.2|365.2|0
1653996710000|2022-05-31 11:31:50|367.45|365.45|367.2|365.2|367.45|365.45|367.2|365.2|0
1653996720000|2022-05-31 11:32:00|367.33|365.33|367.44|365.44|367.44|365.44|367.2|365.2|0
1653996730000|2022-05-31 11:32:10|367.57|365.57|367.44|365.44|367.69|365.69|367.33|365.33|0
1653996740000|2022-05-31 11:32:20|367.2|365.2|367.44|365.44|367.69|365.69|367.2|365.2|0
1653996750000|2022-05-31 11:32:30|367.69|365.69|367.2|365.2|367.69|365.69|367.2|365.2|0
1653996760000|2022-05-31 11:32:40|366.96|364.96|366.96|364.96|366.96|364.96|366.96|364.96|0
1653996770000|2022-05-31 11:32:50|366.72|364.72|366.72|364.72|366.72|364.72|366.72|364.72|0
1653996780000|2022-05-31 11:33:00|366.61|364.61|366.72|364.72|366.72|364.72|366.61|364.61|0
1653996790000|2022-05-31 11:33:10|366.61|364.61|366.61|364.61|366.72|364.72|366.48|364.48|0
1653996800000|2022-05-31 11:33:20|366.48|364.48|366.24|364.24|366.48|364.48|366.24|364.24|0
1653996810000|2022-05-31 11:33:30|366.13|364.13|365.4|363.4|366.13|364.13|365.4|363.4|0
1653996820000|2022-05-31 11:33:40|365.76|363.76|366|364|366.13|364.13|365.64|363.64|0
1653996830000|2022-05-31 11:33:50|365.89|363.89|366|364|366|364|365.89|363.89|0
1653996840000|2022-05-31 11:34:00|366.85|364.85|366.48|364.48|366.85|364.85|366.48|364.48|0
1653996850000|2022-05-31 11:34:10|366.37|364.37|366.13|364.13|366.37|364.37|366|364|0
1653996860000|2022-05-31 11:34:20|366.24|364.24|366.13|364.13|366.24|364.24|366|364|0
1653996870000|2022-05-31 11:34:30|366|364|366.48|364.48|366.72|364.72|366|364|0
1653996880000|2022-05-31 11:34:40|366|364|365.76|363.76|366|364|365.76|363.76|0
1653996890000|2022-05-31 11:34:50|366|364|365.76|363.76|366|364|365.76|363.76|0
1653996900000|2022-05-31 11:35:00|366.24|364.24|366.13|364.13|366.24|364.24|366.13|364.13|0
1653996910000|2022-05-31 11:35:10|366|364|364.68|362.68|366|364|364.68|362.68|0
1653996920000|2022-05-31 11:35:20|364.32|362.32|364.32|362.32|364.32|362.32|364.08|362.08|0
1653996930000|2022-05-31 11:35:30|364.08|362.08|364.2|362.2|364.32|362.32|364.08|362.08|0
1653996940000|2022-05-31 11:35:40|364.08|362.08|364.32|362.32|364.32|362.32|363.84|361.84|0
1653996950000|2022-05-31 11:35:50|364.08|362.08|364.08|362.08|364.32|362.32|364.08|362.08|0
1653996960000|2022-05-31 11:36:00|363.96|361.96|363.84|361.84|363.96|361.96|363.84|361.84|0
1653996970000|2022-05-31 11:36:10|363.6|361.6|362.88|360.88|363.6|361.6|362.88|360.88|0
1653996980000|2022-05-31 11:36:20|363.12|361.12|362.88|360.88|363.12|361.12|362.88|360.88|0
1653996990000|2022-05-31 11:36:30|362.64|360.64|362.4|360.4|362.64|360.64|362.28|360.28|0
1653997000000|2022-05-31 11:36:40|362.28|360.28|363.24|361.24|363.24|361.24|362.28|360.28|0
1653997010000|2022-05-31 11:36:50|363.12|361.12|362.15|360.15|363.12|361.12|361.67|359.67|0
1653997020000|2022-05-31 11:37:00|362.04|360.04|361.91|359.91|362.15|360.15|361.91|359.91|0
1653997030000|2022-05-31 11:37:10|362.15|360.15|362.39|360.39|362.63|360.63|362.15|360.15|0
1653997040000|2022-05-31 11:37:20|362.15|360.15|362.15|360.15|362.15|360.15|361.91|359.91|0
1653997050000|2022-05-31 11:37:30|362.39|360.39|362.52|360.52|362.52|360.52|362.28|360.28|0
1653997060000|2022-05-31 11:37:40|362.63|360.63|362.63|360.63|362.87|360.87|362.63|360.63|0
1653997070000|2022-05-31 11:37:50|362.87|360.87|362.87|360.87|363.12|361.12|362.87|360.87|0
1653997080000|2022-05-31 11:38:00|363.12|361.12|363.36|361.36|363.36|361.36|363.12|361.12|0
1653997090000|2022-05-31 11:38:10|363.12|361.12|363.36|361.36|363.6|361.6|363.12|361.12|0
1653997100000|2022-05-31 11:38:20|363.48|361.48|363.11|361.11|363.48|361.48|363.11|361.11|0
1653997110000|2022-05-31 11:38:30|363.24|361.24|363.36|361.36|363.36|361.36|363.11|361.11|0
1653997120000|2022-05-31 11:38:40|363.6|361.6|362.63|360.63|363.6|361.6|362.63|360.63|0
1653997130000|2022-05-31 11:38:50|362.87|360.87|362.87|360.87|362.87|360.87|362.87|360.87|0
1653997150000|2022-05-31 11:39:10|362.63|360.63|362.63|360.63|362.63|360.63|362.63|360.63|0
1653997160000|2022-05-31 11:39:20|362.87|360.87|363.11|361.11|363.11|361.11|362.87|360.87|0
1653997170000|2022-05-31 11:39:30|363.24|361.24|363.11|361.11|363.24|361.24|362.87|360.87|0
1653997180000|2022-05-31 11:39:40|362.87|360.87|362.87|360.87|363.35|361.35|362.87|360.87|0
1653997190000|2022-05-31 11:39:50|363.35|361.35|363.72|361.72|363.84|361.84|363.35|361.35|0
1653997200000|2022-05-31 11:40:00|364.32|362.32|364.56|362.56|364.56|362.56|364.32|362.32|0
1653997210000|2022-05-31 11:40:10|364.68|362.68|364.08|362.08|364.68|362.68|364.08|362.08|0
1653997220000|2022-05-31 11:40:20|364.32|362.32|364.2|362.2|364.32|362.32|364.2|362.2|0
1653997230000|2022-05-31 11:40:30|364.32|362.32|364.56|362.56|364.56|362.56|364.32|362.32|0
1653997240000|2022-05-31 11:40:40|364.32|362.32|364.08|362.08|364.32|362.32|364.08|362.08|0
1653997250000|2022-05-31 11:40:50|364.2|362.2|364.56|362.56|364.56|362.56|364.2|362.2|0
1653997260000|2022-05-31 11:41:00|364.68|362.68|365.4|363.4|365.4|363.4|364.68|362.68|0
1653997270000|2022-05-31 11:41:10|365.76|363.76|366|364|366.24|364.24|365.76|363.76|0
1653997280000|2022-05-31 11:41:20|366.24|364.24|366.24|364.24|366.24|364.24|366|364|0
1653997290000|2022-05-31 11:41:30|366|364|366.24|364.24|366.24|364.24|366|364|0
1653997300000|2022-05-31 11:41:40|366|364|365.76|363.76|366|364|365.76|363.76|0
1653997310000|2022-05-31 11:41:50|365.52|363.52|365.28|363.28|365.52|363.52|365.28|363.28|0
1653997320000|2022-05-31 11:42:00|365.52|363.52|365.76|363.76|365.76|363.76|365.52|363.52|0
1653997330000|2022-05-31 11:42:10|365.64|363.64|365.52|363.52|365.76|363.76|365.52|363.52|0
1653997340000|2022-05-31 11:42:20|365.28|363.28|365.4|363.4|365.4|363.4|365.28|363.28|0
1653997350000|2022-05-31 11:42:30|365.64|363.64|366|364|366|364|365.64|363.64|0
1653997360000|2022-05-31 11:42:40|366.24|364.24|366.6|364.6|366.6|364.6|366.24|364.24|0
1653997370000|2022-05-31 11:42:50|366.48|364.48|366.24|364.24|366.48|364.48|366.24|364.24|0
1653997380000|2022-05-31 11:43:00|366.48|364.48|366.48|364.48|366.48|364.48|366.48|364.48|0
1653997390000|2022-05-31 11:43:10|366.72|364.72|366.72|364.72|366.72|364.72|366.72|364.72|0
1653997400000|2022-05-31 11:43:20|366.6|364.6|366.48|364.48|366.72|364.72|366.48|364.48|0
1653997420000|2022-05-31 11:43:40|366.24|364.24|365.76|363.76|366.24|364.24|365.76|363.76|0
1653997430000|2022-05-31 11:43:50|365.52|363.52|365.64|363.64|365.64|363.64|365.52|363.52|0
1653997440000|2022-05-31 11:44:00|365.52|363.52|366|364|366|364|365.52|363.52|0
1653997450000|2022-05-31 11:44:10|366.24|364.24|366.48|364.48|366.48|364.48|366.24|364.24|0
1653997460000|2022-05-31 11:44:20|366.72|364.72|366|364|366.72|364.72|366|364|0
1653997470000|2022-05-31 11:44:30|366.72|364.72|366.72|364.72|366.72|364.72|366.72|364.72|0
1653997480000|2022-05-31 11:44:40|366.96|364.96|367.2|365.2|367.2|365.2|366.96|364.96|0
1653997490000|2022-05-31 11:44:50|366.48|364.48|366.24|364.24|366.48|364.48|366.24|364.24|0
1653997500000|2022-05-31 11:45:00|366|364|366.24|364.24|366.48|364.48|366|364|0
1653997510000|2022-05-31 11:45:10|366|364|365.76|363.76|366|364|365.76|363.76|0
1653997520000|2022-05-31 11:45:20|366|364|365.88|363.88|366|364|365.88|363.88|0
1653997530000|2022-05-31 11:45:30|365.64|363.64|365.76|363.76|365.76|363.76|365.52|363.52|0
1653997540000|2022-05-31 11:45:40|366.24|364.24|365.76|363.76|366.24|364.24|365.76|363.76|0
1653997550000|2022-05-31 11:45:50|365.52|363.52|365.52|363.52|365.76|363.76|365.52|363.52|0
1653997570000|2022-05-31 11:46:10|365.76|363.76|366|364|366|364|365.76|363.76|0
1653997580000|2022-05-31 11:46:20|366.12|364.12|365.76|363.76|366.12|364.12|365.76|363.76|0
1653997590000|2022-05-31 11:46:30|365.88|363.88|365.52|363.52|365.88|363.88|365.52|363.52|0
1653997600000|2022-05-31 11:46:40|365.76|363.76|365.52|363.52|365.76|363.76|365.52|363.52|0
1653997620000|2022-05-31 11:47:00|365.76|363.76|366|364|366|364|365.76|363.76|0
1653997630000|2022-05-31 11:47:10|365.88|363.88|365.64|363.64|366|364|365.64|363.64|0
1653997640000|2022-05-31 11:47:20|365.76|363.76|365.52|363.52|365.76|363.76|365.52|363.52|0
1653997650000|2022-05-31 11:47:30|365.76|363.76|365.64|363.64|365.76|363.76|365.52|363.52|0
1653997660000|2022-05-31 11:47:40|365.52|363.52|366|364|366|364|365.52|363.52|0
1653997670000|2022-05-31 11:47:50|365.76|363.76|365.76|363.76|365.88|363.88|365.76|363.76|0
1653997680000|2022-05-31 11:48:00|365.64|363.64|365.76|363.76|365.76|363.76|365.52|363.52|0
1653997690000|2022-05-31 11:48:10|365.52|363.52|365.52|363.52|365.52|363.52|365.27|363.27|0
1653997700000|2022-05-31 11:48:20|365.76|363.76|365.76|363.76|365.76|363.76|365.76|363.76|0
1653997710000|2022-05-31 11:48:30|366|364|366.24|364.24|366.24|364.24|366|364|0
1653997720000|2022-05-31 11:48:40|366.48|364.48|366.6|364.6|366.6|364.6|366.48|364.48|0
1653997730000|2022-05-31 11:48:50|366.72|364.72|366.72|364.72|366.72|364.72|366.72|364.72|0
1653997740000|2022-05-31 11:49:00|366.48|364.48|366.48|364.48|366.48|364.48|366.48|364.48|0
1653997760000|2022-05-31 11:49:20|366.36|364.36|366.36|364.36|366.36|364.36|366.36|364.36|0
1653997770000|2022-05-31 11:49:30|366.48|364.48|366.48|364.48|366.72|364.72|366.48|364.48|0
1653997780000|2022-05-31 11:49:40|366.72|364.72|366.72|364.72|366.72|364.72|366.6|364.6|0
1653997790000|2022-05-31 11:49:50|366.84|364.84|366.84|364.84|366.84|364.84|366.84|364.84|0
1653997800000|2022-05-31 11:50:00|366.72|364.72|366.72|364.72|366.72|364.72|366.72|364.72|0
1653997810000|2022-05-31 11:50:10|366.48|364.48|366.6|364.6|366.72|364.72|366.48|364.48|0
1653997820000|2022-05-31 11:50:20|366.24|364.24|366.48|364.48|366.48|364.48|366.24|364.24|0
1653997830000|2022-05-31 11:50:30|366.6|364.6|366.24|364.24|366.6|364.6|366.24|364.24|0
1653997840000|2022-05-31 11:50:40|366.48|364.48|367.2|365.2|367.2|365.2|366.48|364.48|0
1653997850000|2022-05-31 11:50:50|366.96|364.96|366.96|364.96|366.96|364.96|366.72|364.72|0
1653997860000|2022-05-31 11:51:00|366.72|364.72|366.96|364.96|366.96|364.96|366.72|364.72|0
1653997870000|2022-05-31 11:51:10|367.08|365.08|367.56|365.56|367.56|365.56|367.08|365.08|0
1653997880000|2022-05-31 11:51:20|367.44|365.44|367.92|365.92|367.92|365.92|367.44|365.44|0
1653997890000|2022-05-31 11:51:30|367.8|365.8|367.68|365.68|367.92|365.92|367.68|365.68|0
1653997900000|2022-05-31 11:51:40|367.8|365.8|368.4|366.4|368.4|366.4|367.56|365.56|0
1653997920000|2022-05-31 11:52:00|369.61|367.61|369.12|367.12|369.61|367.61|369.12|367.12|0
1653997930000|2022-05-31 11:52:10|369.25|367.25|368.4|366.4|369.25|367.25|368.4|366.4|0
1653997940000|2022-05-31 11:52:20|368.53|366.53|368.16|366.16|368.53|366.53|367.92|365.92|0
1653997950000|2022-05-31 11:52:30|368.4|366.4|368.4|366.4|368.88|366.88|368.4|366.4|0
1653997960000|2022-05-31 11:52:40|368.64|366.64|368.64|366.64|368.64|366.64|368.53|366.53|0
1653997970000|2022-05-31 11:52:50|368.88|366.88|369.36|367.36|369.61|367.61|368.88|366.88|0
1653997980000|2022-05-31 11:53:00|369.61|367.61|369.61|367.61|369.85|367.85|369.61|367.61|0
1653997990000|2022-05-31 11:53:10|369.49|367.49|369.73|367.73|369.73|367.73|369.12|367.12|0
1653998000000|2022-05-31 11:53:20|369.97|367.97|370.33|368.33|370.33|368.33|369.97|367.97|0
1653998010000|2022-05-31 11:53:30|370.21|368.21|370.33|368.33|370.81|368.81|370.21|368.21|0
1653998020000|2022-05-31 11:53:40|369.85|367.85|369.85|367.85|369.85|367.85|369.85|367.85|0
1653998030000|2022-05-31 11:53:50|369.73|367.73|370.45|368.45|370.57|368.57|369.73|367.73|0
1653998040000|2022-05-31 11:54:00|370.69|368.69|370.81|368.81|370.81|368.81|370.57|368.57|0
1653998060000|2022-05-31 11:54:20|370.57|368.57|370.57|368.57|370.57|368.57|370.45|368.45|0
1653998070000|2022-05-31 11:54:30|370.45|368.45|370.94|368.94|370.94|368.94|370.45|368.45|0
1653998080000|2022-05-31 11:54:40|370.81|368.81|370.57|368.57|371.05|369.05|370.57|368.57|0
1653998090000|2022-05-31 11:54:50|370.69|368.69|370.69|368.69|370.81|368.81|370.69|368.69|0
1653998100000|2022-05-31 11:55:00|370.57|368.57|370.33|368.33|370.57|368.57|370.21|368.21|0
1653998110000|2022-05-31 11:55:10|370.57|368.57|370.21|368.21|370.57|368.57|370.21|368.21|0
1653998120000|2022-05-31 11:55:20|370.33|368.33|370.57|368.57|370.81|368.81|370.33|368.33|0
1653998130000|2022-05-31 11:55:30|369.6|367.6|369.6|367.6|369.6|367.6|369.6|367.6|0
1653998140000|2022-05-31 11:55:40|369.49|367.49|369.12|367.12|369.49|367.49|368.88|366.88|0
1653998150000|2022-05-31 11:55:50|369.36|367.36|369.25|367.25|369.36|367.36|369.12|367.12|0
1653998160000|2022-05-31 11:56:00|369.36|367.36|368.88|366.88|369.36|367.36|368.88|366.88|0
1653998170000|2022-05-31 11:56:10|368.77|366.77|368.4|366.4|368.77|366.77|368.4|366.4|0
1653998180000|2022-05-31 11:56:20|368.16|366.16|368.16|366.16|368.16|366.16|368.16|366.16|0
1653998190000|2022-05-31 11:56:30|367.44|365.44|367.44|365.44|367.44|365.44|367.2|365.2|0
1653998200000|2022-05-31 11:56:40|367.56|365.56|367.68|365.68|367.68|365.68|367.56|365.56|0
1653998210000|2022-05-31 11:56:50|367.8|365.8|368.28|366.28|368.28|366.28|367.8|365.8|0
1653998220000|2022-05-31 11:57:00|368.04|366.04|368.53|366.53|368.53|366.53|368.04|366.04|0
1653998230000|2022-05-31 11:57:10|368.4|366.4|368.4|366.4|368.4|366.4|368.16|366.16|0
1653998240000|2022-05-31 11:57:20|368.64|366.64|369.01|367.01|369.01|367.01|368.64|366.64|0
1653998250000|2022-05-31 11:57:30|368.88|366.88|368.64|366.64|368.88|366.88|368.64|366.64|0
1653998260000|2022-05-31 11:57:40|368.28|366.28|368.64|366.64|368.64|366.64|368.28|366.28|0
1653998270000|2022-05-31 11:57:50|368.52|366.52|368.64|366.64|368.64|366.64|368.52|366.52|0
1653998280000|2022-05-31 11:58:00|368.4|366.4|368.4|366.4|368.4|366.4|368.28|366.28|0
1653998290000|2022-05-31 11:58:10|368.16|366.16|368.4|366.4|368.4|366.4|368.16|366.16|0
1653998300000|2022-05-31 11:58:20|368.28|366.28|368.16|366.16|368.4|366.4|368.16|366.16|0
1653998310000|2022-05-31 11:58:30|367.92|365.92|368.04|366.04|368.04|366.04|367.92|365.92|0
1653998320000|2022-05-31 11:58:40|367.32|365.32|367.68|365.68|367.68|365.68|367.32|365.32|0
1653998330000|2022-05-31 11:58:50|367.2|365.2|367.32|365.32|367.32|365.32|367.2|365.2|0
1653998340000|2022-05-31 11:59:00|367.2|365.2|366.6|364.6|367.2|365.2|366.47|364.47|0
1653998350000|2022-05-31 11:59:10|367.08|365.08|366.71|364.71|367.44|365.44|366.71|364.71|0
1653998360000|2022-05-31 11:59:20|366.95|364.95|367.2|365.2|367.2|365.2|366.95|364.95|0
1653998370000|2022-05-31 11:59:30|367.44|365.44|367.2|365.2|367.44|365.44|367.2|365.2|0
1653998380000|2022-05-31 11:59:40|366.95|364.95|366.23|364.23|366.95|364.95|366.23|364.23|0
1653998390000|2022-05-31 11:59:50|366.36|364.36|366.47|364.47|366.47|364.47|366.23|364.23|0
1653998400000|2022-05-31 12:00:00|366.36|364.36|366.23|364.23|366.47|364.47|365.99|363.99|0
1653998410000|2022-05-31 12:00:10|366.12|364.12|366.6|364.6|366.6|364.6|365.99|363.99|0
1653998420000|2022-05-31 12:00:20|366.36|364.36|366.47|364.47|366.47|364.47|366.23|364.23|0
1653998430000|2022-05-31 12:00:30|366.71|364.71|366.71|364.71|366.71|364.71|366.71|364.71|0
1653998440000|2022-05-31 12:00:40|366.84|364.84|366.71|364.71|366.95|364.95|366.71|364.71|0
1653998450000|2022-05-31 12:00:50|367.08|365.08|368.64|366.64|368.64|366.64|367.08|365.08|0
1653998460000|2022-05-31 12:01:00|369.25|367.25|369.01|367.01|369.6|367.6|369.01|367.01|0
1653998470000|2022-05-31 12:01:10|368.88|366.88|369.12|367.12|369.12|367.12|368.88|366.88|0
1653998480000|2022-05-31 12:01:20|368.88|366.88|368.76|366.76|368.88|366.88|368.76|366.76|0
1653998490000|2022-05-31 12:01:30|368.88|366.88|368.88|366.88|369.12|367.12|368.88|366.88|0
1653998500000|2022-05-31 12:01:40|369.12|367.12|369.12|367.12|369.6|367.6|369.12|367.12|0
1653998510000|2022-05-31 12:01:50|369.6|367.6|370.08|368.08|370.08|368.08|369.36|367.36|0
1653998520000|2022-05-31 12:02:00|370.33|368.33|370.08|368.08|370.33|368.33|370.08|368.08|0
1653998530000|2022-05-31 12:02:10|370.33|368.33|370.33|368.33|370.33|368.33|370.08|368.08|0
1653998540000|2022-05-31 12:02:20|370.81|368.81|372.01|370.01|372.01|370.01|370.81|368.81|0
1653998550000|2022-05-31 12:02:30|371.53|369.53|371.77|369.77|371.77|369.77|370.93|368.93|0
1653998560000|2022-05-31 12:02:40|371.53|369.53|370.81|368.81|371.66|369.66|370.81|368.81|0
1653998570000|2022-05-31 12:02:50|370.45|368.45|372.25|370.25|372.5|370.5|370.33|368.33|0
1653998580000|2022-05-31 12:03:00|372.5|370.5|372.5|370.5|372.62|370.62|372.25|370.25|0
1653998590000|2022-05-31 12:03:10|372.74|370.74|372.5|370.5|372.74|370.74|372.5|370.5|0
1653998600000|2022-05-31 12:03:20|372.74|370.74|372.62|370.62|372.74|370.74|372.5|370.5|0
1653998610000|2022-05-31 12:03:30|372.5|370.5|373.46|371.46|373.46|371.46|372.5|370.5|0
1653998620000|2022-05-31 12:03:40|373.22|371.22|372.74|370.74|373.22|371.22|372.74|370.74|0
1653998630000|2022-05-31 12:03:50|372.5|370.5|372.98|370.98|372.98|370.98|372.5|370.5|0
1653998640000|2022-05-31 12:04:00|373.46|371.46|374.67|372.67|374.67|372.67|373.46|371.46|0
1653998650000|2022-05-31 12:04:10|374.43|372.43|374.67|372.67|374.79|372.79|374.18|372.18|0
1653998660000|2022-05-31 12:04:20|374.91|372.91|374.91|372.91|374.91|372.91|374.67|372.67|0
1653998670000|2022-05-31 12:04:30|374.43|372.43|373.94|371.94|374.43|372.43|373.94|371.94|0
1653998680000|2022-05-31 12:04:40|373.7|371.7|373.94|371.94|373.94|371.94|373.7|371.7|0
1653998700000|2022-05-31 12:05:00|374.18|372.18|373.7|371.7|374.18|372.18|373.7|371.7|0
1653998740000|2022-05-31 12:05:40|373.94|371.94|374.43|372.43|374.43|372.43|373.7|371.7|0
1653998750000|2022-05-31 12:05:50|373.7|371.7|373.94|371.94|373.94|371.94|373.7|371.7|0
1653998760000|2022-05-31 12:06:00|373.7|371.7|373.59|371.59|373.94|371.94|373.59|371.59|0
1653998770000|2022-05-31 12:06:10|373.7|371.7|373.7|371.7|373.7|371.7|373.59|371.59|0
1653998780000|2022-05-31 12:06:20|373.59|371.59|373.7|371.7|373.94|371.94|373.59|371.59|0
1653998790000|2022-05-31 12:06:30|373.59|371.59|373.7|371.7|373.7|371.7|373.59|371.59|0
1653998800000|2022-05-31 12:06:40|373.94|371.94|374.43|372.43|374.43|372.43|373.94|371.94|0
1653998810000|2022-05-31 12:06:50|374.18|372.18|374.67|372.67|374.67|372.67|374.18|372.18|0
1653998820000|2022-05-31 12:07:00|374.43|372.43|373.83|371.83|374.43|372.43|373.83|371.83|0
1653998830000|2022-05-31 12:07:10|373.7|371.7|373.7|371.7|373.7|371.7|373.59|371.59|0
1653998840000|2022-05-31 12:07:20|373.94|371.94|374.43|372.43|374.43|372.43|373.94|371.94|0
1653998850000|2022-05-31 12:07:30|374.31|372.31|373.83|371.83|374.31|372.31|373.7|371.7|0
1653998860000|2022-05-31 12:07:40|373.94|371.94|374.67|372.67|374.67|372.67|373.94|371.94|0
1653998870000|2022-05-31 12:07:50|374.31|372.31|374.42|372.42|374.42|372.42|374.31|372.31|0
1653998880000|2022-05-31 12:08:00|374.31|372.31|373.94|371.94|374.42|372.42|373.94|371.94|0
1653998890000|2022-05-31 12:08:10|373.7|371.7|374.18|372.18|374.18|372.18|373.7|371.7|0
1653998900000|2022-05-31 12:08:20|373.94|371.94|374.31|372.31|374.31|372.31|373.94|371.94|0
1653998910000|2022-05-31 12:08:30|374.42|372.42|375.39|373.39|375.39|373.39|374.42|372.42|0
1653998920000|2022-05-31 12:08:40|375.87|373.87|375.39|373.39|375.87|373.87|375.39|373.39|0
1653998930000|2022-05-31 12:08:50|375.15|373.15|376.36|374.36|376.36|374.36|375.15|373.15|0
1653998940000|2022-05-31 12:09:00|376.12|374.12|375.87|373.87|376.12|374.12|375.87|373.87|0
1653998950000|2022-05-31 12:09:10|375.52|373.52|375.15|373.15|375.52|373.52|374.42|372.42|0
1653998960000|2022-05-31 12:09:20|375.87|373.87|375.87|373.87|376.12|374.12|375.87|373.87|0
1653998970000|2022-05-31 12:09:30|376|374|376.12|374.12|376.12|374.12|376|374|0
1653998980000|2022-05-31 12:09:40|375.15|373.15|374.91|372.91|375.15|373.15|374.07|372.07|0
1653998990000|2022-05-31 12:09:50|375.15|373.15|375.15|373.15|375.15|373.15|374.91|372.91|0
1653999000000|2022-05-31 12:10:00|374.91|372.91|374.42|372.42|374.91|372.91|374.42|372.42|0
1653999010000|2022-05-31 12:10:10|374.55|372.55|374.91|372.91|374.91|372.91|374.42|372.42|0
1653999020000|2022-05-31 12:10:20|375.15|373.15|375.39|373.39|375.39|373.39|374.91|372.91|0
1653999030000|2022-05-31 12:10:30|375.63|373.63|375.63|373.63|375.63|373.63|375.63|373.63|0
1653999040000|2022-05-31 12:10:40|375.39|373.39|375.15|373.15|375.39|373.39|375.15|373.15|0
1653999050000|2022-05-31 12:10:50|375.39|373.39|375.63|373.63|375.63|373.63|375.15|373.15|0
1653999060000|2022-05-31 12:11:00|375.87|373.87|375.39|373.39|375.87|373.87|375.39|373.39|0
1653999070000|2022-05-31 12:11:10|375.15|373.15|375.63|373.63|375.63|373.63|375.15|373.15|0
1653999080000|2022-05-31 12:11:20|375.39|373.39|376.11|374.11|376.11|374.11|375.39|373.39|0
1653999090000|2022-05-31 12:11:30|376|374|376|374|376.11|374.11|376|374|0
1653999100000|2022-05-31 12:11:40|375.87|373.87|375.87|373.87|376.11|374.11|375.87|373.87|0
1653999110000|2022-05-31 12:11:50|376.36|374.36|375.39|373.39|376.36|374.36|375.39|373.39|0
1653999120000|2022-05-31 12:12:00|375.87|373.87|376.11|374.11|376.11|374.11|375.63|373.63|0
1653999130000|2022-05-31 12:12:10|375.87|373.87|376.36|374.36|376.36|374.36|375.87|373.87|0
1653999140000|2022-05-31 12:12:20|376.48|374.48|376.36|374.36|376.6|374.6|376.36|374.36|0
1653999150000|2022-05-31 12:12:30|376.6|374.6|376.36|374.36|376.6|374.6|376.36|374.36|0
1653999160000|2022-05-31 12:12:40|376.11|374.11|376.11|374.11|376.11|374.11|376.11|374.11|0
1653999170000|2022-05-31 12:12:50|376.36|374.36|376.11|374.11|376.36|374.36|376|374|0
1653999180000|2022-05-31 12:13:00|375.39|373.39|376.11|374.11|376.11|374.11|375.15|373.15|0
1653999190000|2022-05-31 12:13:10|375.87|373.87|376.11|374.11|376.24|374.24|375.87|373.87|0
1653999200000|2022-05-31 12:13:20|376.72|374.72|376.84|374.84|376.84|374.84|376.6|374.6|0
1653999210000|2022-05-31 12:13:30|376.36|374.36|376.24|374.24|376.6|374.6|375.87|373.87|0
1653999220000|2022-05-31 12:13:40|376.36|374.36|376.36|374.36|376.36|374.36|376.36|374.36|0
1653999230000|2022-05-31 12:13:50|376.84|374.84|376.11|374.11|376.84|374.84|376.11|374.11|0
1653999240000|2022-05-31 12:14:00|375.87|373.87|375.63|373.63|375.87|373.87|375.63|373.63|0
1653999250000|2022-05-31 12:14:10|375.39|373.39|374.42|372.42|375.39|373.39|374.42|372.42|0
1653999260000|2022-05-31 12:14:20|374.18|372.18|374.31|372.31|374.31|372.31|373.94|371.94|0
1653999270000|2022-05-31 12:14:30|374.18|372.18|374.66|372.66|374.66|372.66|373.94|371.94|0
1653999280000|2022-05-31 12:14:40|374.42|372.42|374.66|372.66|374.66|372.66|374.31|372.31|0
1653999290000|2022-05-31 12:14:50|374.91|372.91|374.18|372.18|374.91|372.91|374.18|372.18|0
1653999300000|2022-05-31 12:15:00|374.55|372.55|373.94|371.94|374.55|372.55|373.7|371.7|0
1653999310000|2022-05-31 12:15:10|373.58|371.58|373.7|371.7|373.7|371.7|373.58|371.58|0
1653999320000|2022-05-31 12:15:20|374.18|372.18|374.07|372.07|374.18|372.18|373.94|371.94|0
1653999330000|2022-05-31 12:15:30|374.18|372.18|373.94|371.94|374.18|372.18|373.7|371.7|0
1653999340000|2022-05-31 12:15:40|374.42|372.42|374.18|372.18|374.42|372.42|374.18|372.18|0
1653999350000|2022-05-31 12:15:50|374.42|372.42|374.66|372.66|374.66|372.66|374.18|372.18|0
1653999360000|2022-05-31 12:16:00|374.91|372.91|375.87|373.87|375.87|373.87|374.91|372.91|0
1653999370000|2022-05-31 12:16:10|376.11|374.11|376.35|374.35|376.35|374.35|375.87|373.87|0
1653999380000|2022-05-31 12:16:20|376.6|374.6|376.6|374.6|376.6|374.6|376.35|374.35|0
1653999390000|2022-05-31 12:16:30|376.72|374.72|376.96|374.96|377.08|375.08|376.72|374.72|0
1653999400000|2022-05-31 12:16:40|376.84|374.84|377.08|375.08|377.08|375.08|376.72|374.72|0
1653999410000|2022-05-31 12:16:50|376.84|374.84|376.84|374.84|376.84|374.84|376.84|374.84|0
1653999420000|2022-05-31 12:17:00|376.6|374.6|376.72|374.72|376.72|374.72|376.6|374.6|0
1653999430000|2022-05-31 12:17:10|376.84|374.84|376.72|374.72|376.84|374.84|376.6|374.6|0
1653999440000|2022-05-31 12:17:20|376.84|374.84|376.6|374.6|376.84|374.84|376.6|374.6|0
1653999450000|2022-05-31 12:17:30|376.35|374.35|375.63|373.63|376.35|374.35|375.63|373.63|0
1653999460000|2022-05-31 12:17:40|375.87|373.87|375.76|373.76|375.87|373.87|375.76|373.76|0
1653999470000|2022-05-31 12:17:50|375.63|373.63|375.63|373.63|376|374|375.63|373.63|0
1653999480000|2022-05-31 12:18:00|375.39|373.39|374.31|372.31|375.39|373.39|374.18|372.18|0
1653999490000|2022-05-31 12:18:10|374.18|372.18|373.94|371.94|374.18|372.18|373.82|371.82|0
1653999500000|2022-05-31 12:18:20|372.73|370.73|372.49|370.49|372.73|370.73|372.38|370.38|0
1653999510000|2022-05-31 12:18:30|372.25|370.25|372.49|370.49|372.49|370.49|372.25|370.25|0
1653999520000|2022-05-31 12:18:40|372.25|370.25|372.13|370.13|372.25|370.25|372.01|370.01|0
1653999530000|2022-05-31 12:18:50|372.25|370.25|372.01|370.01|372.25|370.25|372.01|370.01|0
1653999540000|2022-05-31 12:19:00|372.25|370.25|372.25|370.25|372.25|370.25|372.25|370.25|0
1653999550000|2022-05-31 12:19:10|372.49|370.49|372.49|370.49|372.49|370.49|372.49|370.49|0
1653999560000|2022-05-31 12:19:20|372.25|370.25|371.77|369.77|372.25|370.25|371.77|369.77|0
1653999570000|2022-05-31 12:19:30|372.01|370.01|372.01|370.01|372.01|370.01|372.01|370.01|0
1653999580000|2022-05-31 12:19:40|372.25|370.25|372.25|370.25|372.25|370.25|372.25|370.25|0
1653999590000|2022-05-31 12:19:50|372.13|370.13|372.49|370.49|372.49|370.49|372.13|370.13|0
1653999600000|2022-05-31 12:20:00|372.25|370.25|372.25|370.25|372.25|370.25|372.25|370.25|0
1653999610000|2022-05-31 12:20:10|372.49|370.49|372.25|370.25|372.49|370.49|372.25|370.25|0
1653999630000|2022-05-31 12:20:30|372.01|370.01|372.25|370.25|372.25|370.25|372.01|370.01|0
1653999640000|2022-05-31 12:20:40|372.01|370.01|371.77|369.77|372.13|370.13|371.77|369.77|0
1653999660000|2022-05-31 12:21:00|372.01|370.01|372.37|370.37|372.49|370.49|372.01|370.01|0
1653999670000|2022-05-31 12:21:10|372.73|370.73|372.25|370.25|372.73|370.73|372.25|370.25|0
1653999680000|2022-05-31 12:21:20|372.13|370.13|372.25|370.25|372.25|370.25|372.13|370.13|0
1653999690000|2022-05-31 12:21:30|372.49|370.49|372.49|370.49|372.73|370.73|372.49|370.49|0
1653999700000|2022-05-31 12:21:40|372.73|370.73|372.49|370.49|372.73|370.73|372.49|370.49|0
1653999710000|2022-05-31 12:21:50|372.25|370.25|372.49|370.49|372.49|370.49|372.25|370.25|0
1653999720000|2022-05-31 12:22:00|372.73|370.73|372.62|370.62|372.73|370.73|372.62|370.62|0
1653999730000|2022-05-31 12:22:10|372.49|370.49|372.97|370.97|372.97|370.97|372.49|370.49|0
1653999740000|2022-05-31 12:22:20|373.21|371.21|372.97|370.97|373.21|371.21|372.97|370.97|0
1653999750000|2022-05-31 12:22:30|372.73|370.73|372.73|370.73|372.86|370.86|372.73|370.73|0
1653999760000|2022-05-31 12:22:40|372.25|370.25|372.25|370.25|372.25|370.25|372.25|370.25|0
1653999770000|2022-05-31 12:22:50|372.13|370.13|372.86|370.86|372.86|370.86|372.13|370.13|0
1653999780000|2022-05-31 12:23:00|372.49|370.49|373.21|371.21|373.21|371.21|372.49|370.49|0
1653999790000|2022-05-31 12:23:10|373.34|371.34|373.45|371.45|373.45|371.45|373.34|371.34|0
1653999800000|2022-05-31 12:23:20|373.7|371.7|373.45|371.45|373.7|371.7|373.45|371.45|0
1653999810000|2022-05-31 12:23:30|373.7|371.7|373.34|371.34|373.7|371.7|373.34|371.34|0
1653999820000|2022-05-31 12:23:40|373.45|371.45|373.21|371.21|373.45|371.45|373.21|371.21|0
1653999830000|2022-05-31 12:23:50|373.45|371.45|373.45|371.45|373.45|371.45|373.45|371.45|0
1653999840000|2022-05-31 12:24:00|373.7|371.7|373.94|371.94|373.94|371.94|373.7|371.7|0
1653999850000|2022-05-31 12:24:10|373.7|371.7|375.14|373.14|375.14|373.14|373.7|371.7|0
1653999860000|2022-05-31 12:24:20|374.79|372.79|374.9|372.9|374.9|372.9|374.66|372.66|0
1653999870000|2022-05-31 12:24:30|375.14|373.14|374.66|372.66|375.14|373.14|374.42|372.42|0
1653999880000|2022-05-31 12:24:40|374.9|372.9|374.9|372.9|374.9|372.9|374.66|372.66|0
1653999890000|2022-05-31 12:24:50|375.39|373.39|375.63|373.63|375.63|373.63|375.39|373.39|0
1653999900000|2022-05-31 12:25:00|375.39|373.39|375.39|373.39|375.39|373.39|375.14|373.14|0
1653999910000|2022-05-31 12:25:10|374.9|372.9|375.03|373.03|375.39|373.39|374.9|372.9|0
1653999920000|2022-05-31 12:25:20|374.9|372.9|376.35|374.35|376.35|374.35|374.9|372.9|0
1653999930000|2022-05-31 12:25:30|376.48|374.48|376.24|374.24|376.48|374.48|376.11|374.11|0
1653999940000|2022-05-31 12:25:40|376.35|374.35|376.24|374.24|376.35|374.35|376.11|374.11|0
1653999950000|2022-05-31 12:25:50|376.11|374.11|375.39|373.39|376.11|374.11|374.9|372.9|0
1653999960000|2022-05-31 12:26:00|375.87|373.87|376.24|374.24|376.48|374.48|375.87|373.87|0
1653999970000|2022-05-31 12:26:10|376.84|374.84|376.11|374.11|376.84|374.84|376.11|374.11|0
1653999980000|2022-05-31 12:26:20|376.35|374.35|376.11|374.11|376.35|374.35|376.11|374.11|0
1653999990000|2022-05-31 12:26:30|375.99|373.99|376.35|374.35|376.48|374.48|375.99|373.99|0
1654000000000|2022-05-31 12:26:40|376.24|374.24|376.84|374.84|377.08|375.08|376.24|374.24|0
1654000010000|2022-05-31 12:26:50|376.96|374.96|377.08|375.08|377.08|375.08|376.84|374.84|0
1654000020000|2022-05-31 12:27:00|376.96|374.96|376.84|374.84|377.56|375.56|376.84|374.84|0
1654000030000|2022-05-31 12:27:10|376.72|374.72|376.83|374.83|376.84|374.84|376.72|374.72|0
1654000040000|2022-05-31 12:27:20|376.59|374.59|377.32|375.32|377.32|375.32|376.59|374.59|0
1654000050000|2022-05-31 12:27:30|377.44|375.44|377.56|375.56|377.8|375.8|377.44|375.44|0
1654000060000|2022-05-31 12:27:40|377.44|375.44|377.44|375.44|377.69|375.69|377.08|375.08|0
1654000070000|2022-05-31 12:27:50|377.2|375.2|376.83|374.83|377.2|375.2|376.83|374.83|0
1654000080000|2022-05-31 12:28:00|376.96|374.96|376.83|374.83|377.08|375.08|376.83|374.83|0
1654000090000|2022-05-31 12:28:10|376.59|374.59|375.87|373.87|376.59|374.59|375.87|373.87|0
1654000100000|2022-05-31 12:28:20|375.63|373.63|374.66|372.66|375.87|373.87|374.66|372.66|0
1654000110000|2022-05-31 12:28:30|374.3|372.3|373.69|371.69|374.42|372.42|373.69|371.69|0
1654000120000|2022-05-31 12:28:40|373.34|371.34|373.45|371.45|373.45|371.45|373.34|371.34|0
1654000130000|2022-05-31 12:28:50|373.21|371.21|373.45|371.45|373.45|371.45|373.21|371.21|0
1654000140000|2022-05-31 12:29:00|373.69|371.69|373.94|371.94|373.94|371.94|373.69|371.69|0
1654000150000|2022-05-31 12:29:10|373.45|371.45|373.94|371.94|373.94|371.94|373.45|371.45|0
1654000160000|2022-05-31 12:29:20|374.18|372.18|374.3|372.3|374.3|372.3|374.18|372.18|0
1654000170000|2022-05-31 12:29:30|374.54|372.54|374.18|372.18|374.54|372.54|374.18|372.18|0
1654000180000|2022-05-31 12:29:40|373.94|371.94|374.06|372.06|374.06|372.06|373.94|371.94|0
1654000190000|2022-05-31 12:29:50|373.94|371.94|374.18|372.18|374.18|372.18|373.94|371.94|0
1654000200000|2022-05-31 12:30:00|374.54|372.54|374.9|372.9|375.27|373.27|374.54|372.54|0
1654000210000|2022-05-31 12:30:10|374.66|372.66|374.66|372.66|374.66|372.66|374.66|372.66|0
1654000220000|2022-05-31 12:30:20|374.79|372.79|374.79|372.79|374.9|372.9|374.79|372.79|0
1654000230000|2022-05-31 12:30:30|375.03|373.03|374.18|372.18|375.03|373.03|374.18|372.18|0
1654000240000|2022-05-31 12:30:40|374.42|372.42|374.3|372.3|374.42|372.42|374.3|372.3|0
1654000250000|2022-05-31 12:30:50|374.66|372.66|374.54|372.54|374.66|372.66|374.18|372.18|0
1654000260000|2022-05-31 12:31:00|374.66|372.66|375.14|373.14|375.14|373.14|374.66|372.66|0
1654000270000|2022-05-31 12:31:10|376.11|374.11|377.08|375.08|377.32|375.32|376.11|374.11|0
1654000280000|2022-05-31 12:31:20|377.2|375.2|376.72|374.72|377.2|375.2|376.72|374.72|0
1654000290000|2022-05-31 12:31:30|376.83|374.83|376.59|374.59|376.83|374.83|376.59|374.59|0
1654000300000|2022-05-31 12:31:40|376.23|374.23|377.08|375.08|377.08|375.08|376.23|374.23|0
1654000310000|2022-05-31 12:31:50|376.72|374.72|377.2|375.2|377.32|375.32|376.72|374.72|0
1654000320000|2022-05-31 12:32:00|376.83|374.83|377.08|375.08|377.32|375.32|376.83|374.83|0
1654000330000|2022-05-31 12:32:10|377.32|375.32|377.32|375.32|377.44|375.44|377.32|375.32|0
1654000340000|2022-05-31 12:32:20|377.2|375.2|377.32|375.32|377.44|375.44|377.2|375.2|0
1654000350000|2022-05-31 12:32:30|377.56|375.56|377.56|375.56|377.56|375.56|377.32|375.32|0
1654000360000|2022-05-31 12:32:40|377.32|375.32|377.8|375.8|377.8|375.8|377.32|375.32|0
1654000370000|2022-05-31 12:32:50|377.56|375.56|377.32|375.32|377.56|375.56|377.32|375.32|0
1654000380000|2022-05-31 12:33:00|377.8|375.8|377.8|375.8|377.8|375.8|377.8|375.8|0
1654000390000|2022-05-31 12:33:10|378.04|376.04|378.77|376.77|379.25|377.25|378.04|376.04|0
1654000400000|2022-05-31 12:33:20|378.89|376.89|379.25|377.25|379.25|377.25|378.89|376.89|0
1654000410000|2022-05-31 12:33:30|379.49|377.49|379.38|377.38|379.49|377.49|379.25|377.25|0
1654000420000|2022-05-31 12:33:40|379.25|377.25|379.62|377.62|379.74|377.74|379.25|377.25|0
1654000430000|2022-05-31 12:33:50|379.49|377.49|379.49|377.49|379.49|377.49|379.49|377.49|0
1654000440000|2022-05-31 12:34:00|379.38|377.38|379.38|377.38|379.38|377.38|379.25|377.25|0
1654000450000|2022-05-31 12:34:10|379.49|377.49|379.74|377.74|379.74|377.74|379.49|377.49|0
1654000460000|2022-05-31 12:34:20|379.01|377.01|379.01|377.01|379.25|377.25|378.77|376.77|0
1654000470000|2022-05-31 12:34:30|379.25|377.25|379.74|377.74|379.74|377.74|379.14|377.14|0
1654000480000|2022-05-31 12:34:40|379.01|377.01|379.49|377.49|379.49|377.49|379.01|377.01|0
1654000490000|2022-05-31 12:34:50|379.13|377.13|379.01|377.01|379.25|377.25|379.01|377.01|0
1654000500000|2022-05-31 12:35:00|378.53|376.53|378.28|376.28|378.65|376.65|378.28|376.28|0
1654000510000|2022-05-31 12:35:10|378.04|376.04|377.93|375.93|378.04|376.04|377.56|375.56|0
1654000520000|2022-05-31 12:35:20|378.04|376.04|377.32|375.32|378.17|376.17|377.32|375.32|0
1654000530000|2022-05-31 12:35:30|377.07|375.07|377.07|375.07|377.32|375.32|377.07|375.07|0
1654000540000|2022-05-31 12:35:40|376.83|374.83|376.83|374.83|376.83|374.83|376.35|374.35|0
1654000550000|2022-05-31 12:35:50|376.72|374.72|376.59|374.59|376.72|374.72|376.59|374.59|0
1654000560000|2022-05-31 12:36:00|376.11|374.11|376.83|374.83|376.83|374.83|375.87|373.87|0
1654000570000|2022-05-31 12:36:10|376.59|374.59|376.35|374.35|376.59|374.59|376.35|374.35|0
1654000580000|2022-05-31 12:36:20|376.11|374.11|376.11|374.11|376.11|374.11|375.87|373.87|0
1654000590000|2022-05-31 12:36:30|375.99|373.99|376.35|374.35|376.35|374.35|375.99|373.99|0
1654000600000|2022-05-31 12:36:40|376.47|374.47|377.32|375.32|377.32|375.32|376.47|374.47|0
1654000610000|2022-05-31 12:36:50|377.2|375.2|377.68|375.68|377.8|375.8|377.2|375.2|0
1654000620000|2022-05-31 12:37:00|377.56|375.56|377.56|375.56|377.56|375.56|377.56|375.56|0
1654000630000|2022-05-31 12:37:10|377.44|375.44|378.28|376.28|378.28|376.28|377.44|375.44|0
1654000640000|2022-05-31 12:37:20|379.01|377.01|378.77|376.77|379.25|377.25|378.77|376.77|0
1654000650000|2022-05-31 12:37:30|379.01|377.01|379.01|377.01|379.25|377.25|379.01|377.01|0
1654000660000|2022-05-31 12:37:40|379.73|377.73|379.25|377.25|379.73|377.73|379.13|377.13|0
1654000670000|2022-05-31 12:37:50|378.77|376.77|378.77|376.77|379.01|377.01|378.52|376.52|0
1654000680000|2022-05-31 12:38:00|378.52|376.52|378.77|376.77|378.77|376.77|378.52|376.52|0
1654000690000|2022-05-31 12:38:10|378.28|376.28|378.77|376.77|378.77|376.77|378.28|376.28|0
1654000700000|2022-05-31 12:38:20|378.28|376.28|378.28|376.28|378.41|376.41|378.28|376.28|0
1654000710000|2022-05-31 12:38:30|378.04|376.04|378.17|376.17|378.28|376.28|378.04|376.04|0
1654000720000|2022-05-31 12:38:40|377.44|375.44|377.8|375.8|378.04|376.04|377.44|375.44|0
1654000730000|2022-05-31 12:38:50|377.24|375.24|377.37|375.37|377.37|375.37|377.24|375.24|0
1654000740000|2022-05-31 12:39:00|377.13|375.13|377.24|375.24|377.37|375.37|377|375|0
1654000750000|2022-05-31 12:39:10|377.61|375.61|377.49|375.49|377.61|375.61|377.49|375.49|0
1654000760000|2022-05-31 12:39:20|377.73|375.73|377.24|375.24|377.73|375.73|377.24|375.24|0
1654000770000|2022-05-31 12:39:30|377.49|375.49|377.97|375.97|377.97|375.97|377.49|375.49|0
1654000780000|2022-05-31 12:39:40|378.1|376.1|378.21|376.21|378.21|376.21|377.97|375.97|0
1654000790000|2022-05-31 12:39:50|378.1|376.1|378.21|376.21|378.21|376.21|378.1|376.1|0
1654000800000|2022-05-31 12:40:00|377.97|375.97|378.34|376.34|378.34|376.34|377.49|375.49|0
1654000810000|2022-05-31 12:40:10|378.21|376.21|378.45|376.45|378.45|376.45|378.21|376.21|0
1654000820000|2022-05-31 12:40:20|378.58|376.58|378.45|376.45|378.7|376.7|378.45|376.45|0
1654000830000|2022-05-31 12:40:30|378.21|376.21|378.7|376.7|378.7|376.7|378.21|376.21|0
1654000840000|2022-05-31 12:40:40|378.94|376.94|380.15|378.15|380.15|378.15|378.94|376.94|0
1654000850000|2022-05-31 12:40:50|379.91|377.91|380.15|378.15|380.15|378.15|379.91|377.91|0
1654000860000|2022-05-31 12:41:00|379.91|377.91|380.63|378.63|380.63|378.63|379.91|377.91|0
1654000870000|2022-05-31 12:41:10|380.88|378.88|379.91|377.91|380.88|378.88|379.91|377.91|0
1654000880000|2022-05-31 12:41:20|380.15|378.15|380.15|378.15|380.27|378.27|380.15|378.15|0
1654000890000|2022-05-31 12:41:30|380.39|378.39|380.15|378.15|380.39|378.39|380.15|378.15|0
1654000900000|2022-05-31 12:41:40|379.91|377.91|379.91|377.91|379.91|377.91|379.66|377.66|0
1654000910000|2022-05-31 12:41:50|379.66|377.66|378.45|376.45|379.66|377.66|378.45|376.45|0
1654000920000|2022-05-31 12:42:00|378.94|376.94|379.18|377.18|379.18|377.18|378.94|376.94|0
1654000930000|2022-05-31 12:42:10|378.45|376.45|379.31|377.31|379.42|377.42|378.45|376.45|0
1654000940000|2022-05-31 12:42:20|379.66|377.66|379.66|377.66|379.66|377.66|379.42|377.42|0
1654000950000|2022-05-31 12:42:30|379.91|377.91|379.66|377.66|379.91|377.91|379.66|377.66|0
1654000960000|2022-05-31 12:42:40|380.15|378.15|379.91|377.91|380.15|378.15|379.91|377.91|0
1654000970000|2022-05-31 12:42:50|379.66|377.66|379.91|377.91|379.91|377.91|379.66|377.66|0
1654000980000|2022-05-31 12:43:00|379.79|377.79|379.42|377.42|379.79|377.79|379.42|377.42|0
1654000990000|2022-05-31 12:43:10|379.18|377.18|379.99|377.99|379.99|377.99|379.18|377.18|0
1654001000000|2022-05-31 12:43:20|380.47|378.47|379.68|377.68|380.47|378.47|379.68|377.68|0
1654001010000|2022-05-31 12:43:30|379.92|377.92|380.41|378.41|380.41|378.41|379.92|377.92|0
1654001020000|2022-05-31 12:43:40|380.65|378.65|380.89|378.89|380.89|378.89|380.41|378.41|0
1654001030000|2022-05-31 12:43:50|380.65|378.65|380.16|378.16|380.65|378.65|379.92|377.92|0
1654001040000|2022-05-31 12:44:00|380.41|378.41|380.16|378.16|380.41|378.41|380.16|378.16|0
1654001050000|2022-05-31 12:44:10|379.92|377.92|379.92|377.92|379.92|377.92|379.92|377.92|0
1654001060000|2022-05-31 12:44:20|379.68|377.68|378.96|376.96|379.68|377.68|378.96|376.96|0
1654001070000|2022-05-31 12:44:30|379.2|377.2|379.68|377.68|379.68|377.68|379.2|377.2|0
1654001080000|2022-05-31 12:44:40|379.81|377.81|379.81|377.81|379.92|377.92|379.81|377.81|0
1654001090000|2022-05-31 12:44:50|379.92|377.92|379.92|377.92|380.05|378.05|379.68|377.68|0
1654001100000|2022-05-31 12:45:00|379.68|377.68|380.16|378.16|380.16|378.16|379.68|377.68|0
1654001110000|2022-05-31 12:45:10|380.41|378.41|379.92|377.92|380.41|378.41|379.92|377.92|0
1654001120000|2022-05-31 12:45:20|379.81|377.81|380.05|378.05|380.41|378.41|379.81|377.81|0
1654001130000|2022-05-31 12:45:30|379.92|377.92|380.16|378.16|380.41|378.41|379.92|377.92|0
1654001140000|2022-05-31 12:45:40|379.68|377.68|379.56|377.56|379.92|377.92|379.56|377.56|0
1654001150000|2022-05-31 12:45:50|379.44|377.44|380.65|378.65|380.65|378.65|379.44|377.44|0
1654001160000|2022-05-31 12:46:00|380.16|378.16|379.56|377.56|380.16|378.16|379.44|377.44|0
1654001170000|2022-05-31 12:46:10|379.68|377.68|379.2|377.2|379.68|377.68|378.96|376.96|0
1654001180000|2022-05-31 12:46:20|379.32|377.32|379.68|377.68|379.68|377.68|379.32|377.32|0
1654001190000|2022-05-31 12:46:30|379.92|377.92|379.44|377.44|379.92|377.92|379.44|377.44|0
1654001200000|2022-05-31 12:46:40|379.68|377.68|380.41|378.41|380.41|378.41|379.44|377.44|0
1654001210000|2022-05-31 12:46:50|380.89|378.89|380.41|378.41|380.89|378.89|380.41|378.41|0
1654001220000|2022-05-31 12:47:00|380.16|378.16|380.16|378.16|380.41|378.41|380.16|378.16|0
1654001230000|2022-05-31 12:47:10|379.92|377.92|379.68|377.68|379.92|377.92|379.68|377.68|0
1654001240000|2022-05-31 12:47:20|379.44|377.44|379.44|377.44|379.44|377.44|379.44|377.44|0
1654001250000|2022-05-31 12:47:30|379.2|377.2|378.96|376.96|379.2|377.2|378.96|376.96|0
1654001260000|2022-05-31 12:47:40|378.71|376.71|377.51|375.51|378.71|376.71|377.51|375.51|0
1654001270000|2022-05-31 12:47:50|377.75|375.75|377.51|375.51|377.75|375.75|377.27|375.27|0
1654001280000|2022-05-31 12:48:00|377.75|375.75|377.15|375.15|377.75|375.75|377.15|375.15|0
1654001290000|2022-05-31 12:48:10|377.51|375.51|377.02|375.02|377.51|375.51|377.02|375.02|0
1654001300000|2022-05-31 12:48:20|376.78|374.78|376.54|374.54|376.78|374.78|376.54|374.54|0
1654001310000|2022-05-31 12:48:30|376.78|374.78|377.27|375.27|377.27|375.27|376.78|374.78|0
1654001320000|2022-05-31 12:48:40|377.02|375.02|376.78|374.78|377.02|375.02|376.78|374.78|0
1654001330000|2022-05-31 12:48:50|376.54|374.54|376.06|374.06|376.54|374.54|376.06|374.06|0
1654001340000|2022-05-31 12:49:00|376.3|374.3|376.43|374.43|376.54|374.54|376.3|374.3|0
1654001350000|2022-05-31 12:49:10|376.06|374.06|375.58|373.58|376.06|374.06|375.58|373.58|0
1654001360000|2022-05-31 12:49:20|375.82|373.82|376.06|374.06|376.3|374.3|375.82|373.82|0
1654001370000|2022-05-31 12:49:30|375.58|373.58|375.82|373.82|375.82|373.82|375.58|373.58|0
1654001380000|2022-05-31 12:49:40|375.58|373.58|375.58|373.58|375.82|373.82|375.58|373.58|0
1654001390000|2022-05-31 12:49:50|375.82|373.82|375.34|373.34|375.82|373.82|375.34|373.34|0
1654001400000|2022-05-31 12:50:00|375.58|373.58|374.61|372.61|375.58|373.58|374.61|372.61|0
1654001410000|2022-05-31 12:50:10|374.37|372.37|374.85|372.85|375.1|373.1|374.37|372.37|0
1654001420000|2022-05-31 12:50:20|375.09|373.09|375.09|373.09|375.09|373.09|374.98|372.98|0
1654001430000|2022-05-31 12:50:30|374.85|372.85|375.34|373.34|375.34|373.34|374.85|372.85|0
1654001440000|2022-05-31 12:50:40|375.82|373.82|376.06|374.06|376.06|374.06|375.82|373.82|0
1654001450000|2022-05-31 12:50:50|375.82|373.82|376.06|374.06|376.06|374.06|375.82|373.82|0
1654001460000|2022-05-31 12:51:00|376.3|374.3|376.06|374.06|376.3|374.3|376.06|374.06|0
1654001470000|2022-05-31 12:51:10|376.3|374.3|376.78|374.78|376.78|374.78|376.3|374.3|0
1654001480000|2022-05-31 12:51:20|377.02|375.02|377.51|375.51|377.51|375.51|376.91|374.91|0
1654001490000|2022-05-31 12:51:30|377.27|375.27|377.39|375.39|377.51|375.51|377.15|375.15|0
1654001500000|2022-05-31 12:51:40|377.51|375.51|377.26|375.26|377.51|375.51|377.15|375.15|0
1654001510000|2022-05-31 12:51:50|376.3|374.3|376.3|374.3|376.3|374.3|376.06|374.06|0
1654001520000|2022-05-31 12:52:00|376.06|374.06|375.58|373.58|376.06|374.06|375.58|373.58|0
1654001530000|2022-05-31 12:52:10|375.82|373.82|375.46|373.46|376.06|374.06|375.46|373.46|0
1654001540000|2022-05-31 12:52:20|375.34|373.34|375.58|373.58|375.58|373.58|375.34|373.34|0
1654001550000|2022-05-31 12:52:30|375.7|373.7|375.34|373.34|375.7|373.7|375.34|373.34|0
1654001560000|2022-05-31 12:52:40|375.22|373.22|375.09|373.09|375.34|373.34|375.09|373.09|0
1654001570000|2022-05-31 12:52:50|375.34|373.34|375.58|373.58|375.58|373.58|375.34|373.34|0
1654001580000|2022-05-31 12:53:00|375.94|373.94|376.54|374.54|376.54|374.54|375.94|373.94|0
1654001590000|2022-05-31 12:53:10|376.3|374.3|376.06|374.06|376.3|374.3|375.94|373.94|0
1654001600000|2022-05-31 12:53:20|375.82|373.82|375.82|373.82|375.82|373.82|375.82|373.82|0
1654001610000|2022-05-31 12:53:30|376.3|374.3|376.18|374.18|376.3|374.3|376.18|374.18|0
1654001620000|2022-05-31 12:53:40|375.82|373.82|376.3|374.3|376.3|374.3|375.82|373.82|0
1654001630000|2022-05-31 12:53:50|376.54|374.54|376.78|374.78|376.78|374.78|376.3|374.3|0
1654001640000|2022-05-31 12:54:00|376.54|374.54|376.42|374.42|376.54|374.54|376.42|374.42|0
1654001650000|2022-05-31 12:54:10|376.67|374.67|377.02|375.02|377.02|375.02|376.54|374.54|0
1654001660000|2022-05-31 12:54:20|377.26|375.26|377.02|375.02|377.26|375.26|377.02|375.02|0
1654001670000|2022-05-31 12:54:30|377.26|375.26|377.02|375.02|377.26|375.26|377.02|375.02|0
1654001680000|2022-05-31 12:54:40|377.26|375.26|377.26|375.26|377.26|375.26|376.78|374.78|0
1654001690000|2022-05-31 12:54:50|377.39|375.39|377.51|375.51|377.51|375.51|377.26|375.26|0
1654001700000|2022-05-31 12:55:00|377.39|375.39|376.54|374.54|377.39|375.39|376.54|374.54|0
1654001710000|2022-05-31 12:55:10|376.06|374.06|376.3|374.3|376.3|374.3|376.06|374.06|0
1654001720000|2022-05-31 12:55:20|376.54|374.54|376.18|374.18|376.54|374.54|375.82|373.82|0
1654001730000|2022-05-31 12:55:30|376.3|374.3|375.82|373.82|376.3|374.3|375.82|373.82|0
1654001740000|2022-05-31 12:55:40|375.33|373.33|375.58|373.58|375.58|373.58|375.33|373.33|0
1654001750000|2022-05-31 12:55:50|375.7|373.7|375.09|373.09|375.7|373.7|375.09|373.09|0
1654001760000|2022-05-31 12:56:00|375.33|373.33|375.58|373.58|375.58|373.58|375.33|373.33|0
1654001770000|2022-05-31 12:56:10|375.7|373.7|375.58|373.58|375.7|373.7|375.46|373.46|0
1654001780000|2022-05-31 12:56:20|375.82|373.82|376.06|374.06|376.06|374.06|375.82|373.82|0
1654001790000|2022-05-31 12:56:30|376.3|374.3|376.54|374.54|376.54|374.54|376.06|374.06|0
1654001800000|2022-05-31 12:56:40|376.3|374.3|376.06|374.06|376.3|374.3|376.06|374.06|0
1654001810000|2022-05-31 12:56:50|376.3|374.3|377.02|375.02|377.02|375.02|376.3|374.3|0
1654001820000|2022-05-31 12:57:00|377.26|375.26|377.02|375.02|377.39|375.39|377.02|375.02|0
1654001830000|2022-05-31 12:57:10|377.26|375.26|377.02|375.02|377.26|375.26|377.02|375.02|0
1654001840000|2022-05-31 12:57:20|377.99|375.99|378.23|376.23|378.47|376.47|377.99|375.99|0
1654001850000|2022-05-31 12:57:30|378.47|376.47|378.71|376.71|378.95|376.95|378.47|376.47|0
1654001860000|2022-05-31 12:57:40|379.19|377.19|378.71|376.71|379.19|377.19|378.71|376.71|0
1654001870000|2022-05-31 12:57:50|378.95|376.95|378.6|376.6|378.95|376.95|378.6|376.6|0
1654001880000|2022-05-31 12:58:00|378.71|376.71|378.84|376.84|378.95|376.95|378.71|376.71|0
1654001890000|2022-05-31 12:58:10|378.71|376.71|378.84|376.84|378.95|376.95|378.47|376.47|0
1654001900000|2022-05-31 12:58:20|378.95|376.95|378.95|376.95|378.95|376.95|378.95|376.95|0
1654001910000|2022-05-31 12:58:30|379.19|377.19|379.68|377.68|379.8|377.8|379.19|377.19|0
1654001920000|2022-05-31 12:58:40|379.44|377.44|379.19|377.19|379.44|377.44|379.19|377.19|0
1654001930000|2022-05-31 12:58:50|379.44|377.44|379.44|377.44|379.68|377.68|379.44|377.44|0
1654001940000|2022-05-31 12:59:00|379.19|377.19|379.08|377.08|379.19|377.19|379.08|377.08|0
1654001950000|2022-05-31 12:59:10|378.95|376.95|379.19|377.19|379.19|377.19|378.95|376.95|0
1654001970000|2022-05-31 12:59:30|379.44|377.44|379.68|377.68|379.68|377.68|379.44|377.44|0
1654001980000|2022-05-31 12:59:40|379.44|377.44|379.68|377.68|379.68|377.68|379.44|377.44|0
1654001990000|2022-05-31 12:59:50|379.92|377.92|379.92|377.92|380.16|378.16|379.92|377.92|0
1654002000000|2022-05-31 13:00:00|379.8|377.8|379.68|377.68|379.92|377.92|379.68|377.68|0
1654002010000|2022-05-31 13:00:10|379.43|377.43|379.68|377.68|379.68|377.68|379.43|377.43|0
1654002020000|2022-05-31 13:00:20|379.92|377.92|379.68|377.68|379.92|377.92|379.43|377.43|0
1654002030000|2022-05-31 13:00:30|379.56|377.56|379.56|377.56|379.56|377.56|379.56|377.56|0
1654002040000|2022-05-31 13:00:40|379.68|377.68|379.43|377.43|379.68|377.68|379.32|377.32|0
1654002050000|2022-05-31 13:00:50|379.08|377.08|378.47|376.47|379.08|377.08|378.35|376.35|0
1654002060000|2022-05-31 13:01:00|378.71|376.71|377.74|375.74|378.71|376.71|377.74|375.74|0
1654002070000|2022-05-31 13:01:10|377.39|375.39|376.54|374.54|377.39|375.39|376.54|374.54|0
1654002080000|2022-05-31 13:01:20|376.3|374.3|376.18|374.18|376.3|374.3|376.06|374.06|0
1654002090000|2022-05-31 13:01:30|375.81|373.81|375.81|373.81|376.06|374.06|375.81|373.81|0
1654002100000|2022-05-31 13:01:40|375.33|373.33|374.49|372.49|375.57|373.57|374.49|372.49|0
1654002110000|2022-05-31 13:01:50|374.61|372.61|374.61|372.61|374.85|372.85|374.61|372.61|0
1654002120000|2022-05-31 13:02:00|374.85|372.85|373.89|371.89|374.85|372.85|373.89|371.89|0
1654002130000|2022-05-31 13:02:10|374.13|372.13|373.4|371.4|374.13|372.13|373.4|371.4|0
1654002140000|2022-05-31 13:02:20|373.53|371.53|373.16|371.16|373.53|371.53|373.16|371.16|0
1654002150000|2022-05-31 13:02:30|372.92|370.92|373.4|371.4|373.4|371.4|372.92|370.92|0
1654002160000|2022-05-31 13:02:40|373.05|371.05|373.16|371.16|373.16|371.16|373.05|371.05|0
1654002170000|2022-05-31 13:02:50|372.92|370.92|373.65|371.65|373.65|371.65|372.92|370.92|0
1654002180000|2022-05-31 13:03:00|374.13|372.13|373.4|371.4|374.13|372.13|373.4|371.4|0
1654002190000|2022-05-31 13:03:10|373.89|371.89|373.89|371.89|374.61|372.61|373.4|371.4|0
1654002200000|2022-05-31 13:03:20|374.13|372.13|374.13|372.13|374.13|372.13|373.89|371.89|0
1654002220000|2022-05-31 13:03:40|374.37|372.37|374.37|372.37|374.37|372.37|374.13|372.13|0
1654002230000|2022-05-31 13:03:50|374.25|372.25|374.61|372.61|374.61|372.61|374.25|372.25|0
1654002240000|2022-05-31 13:04:00|374.37|372.37|374.37|372.37|374.61|372.61|374.25|372.25|0
1654002250000|2022-05-31 13:04:10|374.13|372.13|374.13|372.13|374.37|372.37|374.13|372.13|0
1654002260000|2022-05-31 13:04:20|373.89|371.89|373.89|371.89|374.13|372.13|373.89|371.89|0
1654002270000|2022-05-31 13:04:30|374.13|372.13|374.37|372.37|374.61|372.61|374.13|372.13|0
1654002280000|2022-05-31 13:04:40|374.49|372.49|374.61|372.61|374.61|372.61|374.49|372.49|0
1654002290000|2022-05-31 13:04:50|374.85|372.85|374.85|372.85|375.33|373.33|374.85|372.85|0
1654002300000|2022-05-31 13:05:00|374.61|372.61|374.61|372.61|374.73|372.73|374.61|372.61|0
1654002310000|2022-05-31 13:05:10|374.85|372.85|374.61|372.61|374.85|372.85|374.61|372.61|0
1654002320000|2022-05-31 13:05:20|374.37|372.37|374.61|372.61|374.61|372.61|374.37|372.37|0
1654002330000|2022-05-31 13:05:30|374.37|372.37|372.68|370.68|374.37|372.37|372.68|370.68|0
1654002340000|2022-05-31 13:05:40|372.44|370.44|372.2|370.2|372.44|370.44|372.2|370.2|0
1654002350000|2022-05-31 13:05:50|371.96|369.96|372.2|370.2|372.32|370.32|371.96|369.96|0
1654002360000|2022-05-31 13:06:00|371.96|369.96|371.96|369.96|372.08|370.08|371.96|369.96|0
1654002370000|2022-05-31 13:06:10|372.2|370.2|372.68|370.68|372.68|370.68|372.2|370.2|0
1654002380000|2022-05-31 13:06:20|372.81|370.81|372.92|370.92|372.92|370.92|372.81|370.81|0
1654002390000|2022-05-31 13:06:30|373.4|371.4|373.16|371.16|373.4|371.4|373.16|371.16|0
1654002400000|2022-05-31 13:06:40|373.4|371.4|373.16|371.16|373.4|371.4|373.16|371.16|0
1654002410000|2022-05-31 13:06:50|373.29|371.29|373.4|371.4|373.4|371.4|372.92|370.92|0
1654002420000|2022-05-31 13:07:00|373.64|371.64|373.64|371.64|373.64|371.64|373.64|371.64|0
1654002430000|2022-05-31 13:07:10|373.4|371.4|374.13|372.13|374.37|372.37|373.4|371.4|0
1654002440000|2022-05-31 13:07:20|373.88|371.88|374.13|372.13|374.13|372.13|373.88|371.88|0
1654002450000|2022-05-31 13:07:30|374.37|372.37|374.61|372.61|375.09|373.09|374.37|372.37|0
1654002460000|2022-05-31 13:07:40|374.37|372.37|374.61|372.61|374.61|372.61|374.37|372.37|0
1654002470000|2022-05-31 13:07:50|374.37|372.37|374.37|372.37|374.37|372.37|374.13|372.13|0
1654002480000|2022-05-31 13:08:00|374.25|372.25|374.37|372.37|374.37|372.37|374.13|372.13|0
1654002490000|2022-05-31 13:08:10|374.85|372.85|374.13|372.13|374.85|372.85|374.13|372.13|0
1654002500000|2022-05-31 13:08:20|374.25|372.25|374.13|372.13|374.25|372.25|374.13|372.13|0
1654002510000|2022-05-31 13:08:30|374.37|372.37|374.37|372.37|374.61|372.61|374.37|372.37|0
1654002520000|2022-05-31 13:08:40|374.49|372.49|374.13|372.13|374.49|372.49|374.13|372.13|0
1654002540000|2022-05-31 13:09:00|373.88|371.88|373.88|371.88|373.88|371.88|373.4|371.4|0
1654002550000|2022-05-31 13:09:10|374.37|372.37|374.13|372.13|374.37|372.37|374.13|372.13|0
1654002560000|2022-05-31 13:09:20|374.01|372.01|373.4|371.4|374.01|372.01|373.4|371.4|0
1654002570000|2022-05-31 13:09:30|372.92|370.92|373.16|371.16|373.4|371.4|372.92|370.92|0
1654002580000|2022-05-31 13:09:40|373.4|371.4|373.4|371.4|373.4|371.4|373.16|371.16|0
1654002590000|2022-05-31 13:09:50|373.29|371.29|372.92|370.92|373.29|371.29|372.68|370.68|0
1654002600000|2022-05-31 13:10:00|372.68|370.68|372.2|370.2|372.68|370.68|372.08|370.08|0
1654002610000|2022-05-31 13:10:10|371.96|369.96|372.2|370.2|372.2|370.2|371.96|369.96|0
1654002620000|2022-05-31 13:10:20|371.96|369.96|371.96|369.96|371.96|369.96|371.96|369.96|0
1654002630000|2022-05-31 13:10:30|372.68|370.68|372.68|370.68|372.68|370.68|372.68|370.68|0
1654002640000|2022-05-31 13:10:40|372.44|370.44|372.44|370.44|372.44|370.44|372.2|370.2|0
1654002650000|2022-05-31 13:10:50|372.68|370.68|372.44|370.44|372.92|370.92|372.44|370.44|0
1654002660000|2022-05-31 13:11:00|372.68|370.68|372.68|370.68|372.68|370.68|372.56|370.56|0
1654002670000|2022-05-31 13:11:10|372.44|370.44|371.96|369.96|372.56|370.56|371.96|369.96|0
1654002680000|2022-05-31 13:11:20|372.2|370.2|372.32|370.32|372.32|370.32|371.96|369.96|0
1654002690000|2022-05-31 13:11:30|372.44|370.44|372.2|370.2|372.44|370.44|372.2|370.2|0
1654002710000|2022-05-31 13:11:50|372.44|370.44|371.96|369.96|372.44|370.44|371.96|369.96|0
1654002720000|2022-05-31 13:12:00|370.75|368.75|370.75|368.75|370.75|368.75|370.51|368.51|0
1654002730000|2022-05-31 13:12:10|370.88|368.88|370.75|368.75|371.23|369.23|370.75|368.75|0
1654002740000|2022-05-31 13:12:20|370.64|368.64|370.51|368.51|370.64|368.64|370.27|368.27|0
1654002750000|2022-05-31 13:12:30|370.27|368.27|370.03|368.03|370.27|368.27|370.03|368.03|0
1654002760000|2022-05-31 13:12:40|370.27|368.27|370.03|368.03|370.51|368.51|370.03|368.03|0
1654002770000|2022-05-31 13:12:50|369.79|367.79|369.79|367.79|370.03|368.03|369.79|367.79|0
1654002780000|2022-05-31 13:13:00|370.03|368.03|370.51|368.51|370.51|368.51|370.03|368.03|0
1654002790000|2022-05-31 13:13:10|370.75|368.75|368.83|366.83|370.75|368.75|368.83|366.83|0
1654002800000|2022-05-31 13:13:20|368.95|366.95|368.71|366.71|368.95|366.95|368.71|366.71|0
1654002810000|2022-05-31 13:13:30|368.83|366.83|368.59|366.59|368.83|366.83|368.59|366.59|0
1654002820000|2022-05-31 13:13:40|368.11|366.11|367.87|365.87|368.11|366.11|367.39|365.39|0
1654002830000|2022-05-31 13:13:50|367.63|365.63|367.87|365.87|368.11|366.11|367.63|365.63|0
1654002840000|2022-05-31 13:14:00|367.63|365.63|367.63|365.63|367.87|365.87|367.63|365.63|0
1654002850000|2022-05-31 13:14:10|367.39|365.39|366.79|364.79|367.39|365.39|366.79|364.79|0
1654002860000|2022-05-31 13:14:20|366.67|364.67|365.71|363.71|366.67|364.67|365.71|363.71|0
1654002870000|2022-05-31 13:14:30|366.19|364.19|366.43|364.43|366.43|364.43|366.19|364.19|0
1654002880000|2022-05-31 13:14:40|366.19|364.19|365.95|363.95|366.19|364.19|365.71|363.71|0
1654002890000|2022-05-31 13:14:50|366.19|364.19|365.71|363.71|366.19|364.19|365.71|363.71|0
1654002900000|2022-05-31 13:15:00|365.47|363.47|365.95|363.95|365.95|363.95|365.47|363.47|0
1654002910000|2022-05-31 13:15:10|366.43|364.43|366.91|364.91|366.91|364.91|366.19|364.19|0
1654002920000|2022-05-31 13:15:20|366.67|364.67|366.91|364.91|366.91|364.91|366.67|364.67|0
1654002930000|2022-05-31 13:15:30|367.39|365.39|367.39|365.39|367.63|365.63|367.39|365.39|0
1654002940000|2022-05-31 13:15:40|366.91|364.91|367.15|365.15|367.15|365.15|366.91|364.91|0
1654002950000|2022-05-31 13:15:50|366.91|364.91|366.43|364.43|366.91|364.91|366.43|364.43|0
1654002960000|2022-05-31 13:16:00|366.79|364.79|366.67|364.67|366.91|364.91|366.67|364.67|0
1654002970000|2022-05-31 13:16:10|367.15|365.15|367.51|365.51|367.63|365.63|367.15|365.15|0
1654002980000|2022-05-31 13:16:20|367.63|365.63|367.63|365.63|367.87|365.87|367.63|365.63|0
1654002990000|2022-05-31 13:16:30|367.87|365.87|368.11|366.11|368.11|366.11|367.87|365.87|0
1654003000000|2022-05-31 13:16:40|368.35|366.35|368.35|366.35|368.59|366.59|368.35|366.35|0
1654003010000|2022-05-31 13:16:50|368.11|366.11|368.35|366.35|368.35|366.35|368.11|366.11|0
1654003020000|2022-05-31 13:17:00|368.59|366.59|369.07|367.07|369.07|367.07|368.59|366.59|0
1654003030000|2022-05-31 13:17:10|369.31|367.31|369.55|367.55|369.55|367.55|369.31|367.31|0
1654003040000|2022-05-31 13:17:20|369.31|367.31|369.31|367.31|369.31|367.31|369.31|367.31|0
1654003050000|2022-05-31 13:17:30|369.43|367.43|369.43|367.43|369.43|367.43|369.07|367.07|0
1654003060000|2022-05-31 13:17:40|369.55|367.55|369.91|367.91|369.91|367.91|369.55|367.55|0
1654003070000|2022-05-31 13:17:50|369.79|367.79|369.07|367.07|369.79|367.79|369.07|367.07|0
1654003080000|2022-05-31 13:18:00|368.71|366.71|368.35|366.35|368.71|366.71|368.35|366.35|0
1654003090000|2022-05-31 13:18:10|368.59|366.59|369.31|367.31|369.31|367.31|368.47|366.47|0
1654003100000|2022-05-31 13:18:20|369.07|367.07|368.83|366.83|369.07|367.07|368.83|366.83|0
1654003110000|2022-05-31 13:18:30|369.07|367.07|369.07|367.07|369.07|367.07|368.83|366.83|0
1654003120000|2022-05-31 13:18:40|368.83|366.83|367.87|365.87|368.83|366.83|367.87|365.87|0
1654003130000|2022-05-31 13:18:50|367.63|365.63|367.63|365.63|367.63|365.63|367.63|365.63|0
1654003140000|2022-05-31 13:19:00|368.35|366.35|368.59|366.59|369.07|367.07|368.35|366.35|0
1654003150000|2022-05-31 13:19:10|368.83|366.83|369.07|367.07|369.07|367.07|368.59|366.59|0
1654003160000|2022-05-31 13:19:20|369.31|367.31|369.31|367.31|369.31|367.31|369.31|367.31|0
1654003170000|2022-05-31 13:19:30|369.55|367.55|369.55|367.55|369.55|367.55|369.43|367.43|0
1654003180000|2022-05-31 13:19:40|369.31|367.31|368.83|366.83|369.31|367.31|368.59|366.59|0
1654003190000|2022-05-31 13:19:50|368.59|366.59|368.59|366.59|368.59|366.59|368.59|366.59|0
1654003200000|2022-05-31 13:20:00|368.83|366.83|368.95|366.95|369.07|367.07|368.83|366.83|0
1654003210000|2022-05-31 13:20:10|369.07|367.07|369.79|367.79|369.79|367.79|369.07|367.07|0
1654003220000|2022-05-31 13:20:20|369.67|367.67|368.71|366.71|369.67|367.67|368.71|366.71|0
1654003230000|2022-05-31 13:20:30|368.59|366.59|368.35|366.35|368.59|366.59|368.35|366.35|0
1654003240000|2022-05-31 13:20:40|368.11|366.11|368.11|366.11|368.11|366.11|368.11|366.11|0
1654003250000|2022-05-31 13:20:50|368.35|366.35|367.86|365.86|368.35|366.35|367.86|365.86|0
1654003260000|2022-05-31 13:21:00|368.11|366.11|368.11|366.11|368.11|366.11|368.11|366.11|0
1654003270000|2022-05-31 13:21:10|367.99|365.99|366.9|364.9|367.99|365.99|366.9|364.9|0
1654003280000|2022-05-31 13:21:20|366.66|364.66|366.42|364.42|366.66|364.66|366.31|364.31|0
1654003290000|2022-05-31 13:21:30|366.55|364.55|366.42|364.42|366.66|364.66|366.18|364.18|0
1654003300000|2022-05-31 13:21:40|365.94|363.94|366.42|364.42|366.42|364.42|365.94|363.94|0
1654003310000|2022-05-31 13:21:50|366.66|364.66|367.38|365.38|367.38|365.38|366.66|364.66|0
1654003320000|2022-05-31 13:22:00|367.14|365.14|367.38|365.38|367.38|365.38|366.9|364.9|0
1654003330000|2022-05-31 13:22:10|366.42|364.42|366.18|364.18|366.9|364.9|366.18|364.18|0
1654003340000|2022-05-31 13:22:20|365.94|363.94|366.9|364.9|366.9|364.9|365.94|363.94|0
1654003350000|2022-05-31 13:22:30|366.42|364.42|366.9|364.9|367.03|365.03|366.42|364.42|0
1654003360000|2022-05-31 13:22:40|366.42|364.42|366.66|364.66|366.66|364.66|366.18|364.18|0
1654003370000|2022-05-31 13:22:50|366.42|364.42|366.42|364.42|366.42|364.42|366.42|364.42|0
1654003380000|2022-05-31 13:23:00|366.66|364.66|366.9|364.9|366.9|364.9|366.66|364.66|0
1654003390000|2022-05-31 13:23:10|367.14|365.14|366.9|364.9|367.14|365.14|366.9|364.9|0
1654003400000|2022-05-31 13:23:20|367.14|365.14|366.42|364.42|367.14|365.14|366.42|364.42|0
1654003410000|2022-05-31 13:23:30|366.31|364.31|366.42|364.42|366.42|364.42|366.31|364.31|0
1654003420000|2022-05-31 13:23:40|366.18|364.18|366.66|364.66|366.66|364.66|366.18|364.18|0
1654003430000|2022-05-31 13:23:50|366.9|364.9|367.14|365.14|367.14|365.14|366.9|364.9|0
1654003440000|2022-05-31 13:24:00|366.9|364.9|366.66|364.66|366.9|364.9|366.66|364.66|0
1654003450000|2022-05-31 13:24:10|366.79|364.79|366.9|364.9|366.9|364.9|366.79|364.79|0
1654003460000|2022-05-31 13:24:20|367.14|365.14|367.14|365.14|367.62|365.62|367.14|365.14|0
1654003470000|2022-05-31 13:24:30|367.62|365.62|367.51|365.51|367.62|365.62|367.51|365.51|0
1654003480000|2022-05-31 13:24:40|367.38|365.38|367.27|365.27|367.38|365.38|367.27|365.27|0
1654003490000|2022-05-31 13:24:50|367.38|365.38|366.66|364.66|367.38|365.38|366.66|364.66|0
1654003500000|2022-05-31 13:25:00|366.9|364.9|366.79|364.79|367.14|365.14|366.79|364.79|0
1654003510000|2022-05-31 13:25:10|366.42|364.42|365.46|363.46|366.42|364.42|365.46|363.46|0
1654003520000|2022-05-31 13:25:20|365.7|363.7|364.26|362.26|365.7|363.7|364.26|362.26|0
1654003530000|2022-05-31 13:25:30|364.5|362.5|363.78|361.78|364.63|362.63|363.78|361.78|0
1654003540000|2022-05-31 13:25:40|364.26|362.26|363.78|361.78|364.5|362.5|363.78|361.78|0
1654003550000|2022-05-31 13:25:50|364.02|362.02|363.54|361.54|364.02|362.02|363.54|361.54|0
1654003560000|2022-05-31 13:26:00|363.19|361.19|364.15|362.15|364.26|362.26|363.19|361.19|0
1654003570000|2022-05-31 13:26:10|364.5|362.5|364.5|362.5|364.5|362.5|364.26|362.26|0
1654003580000|2022-05-31 13:26:20|364.39|362.39|364.02|362.02|364.39|362.39|364.02|362.02|0
1654003590000|2022-05-31 13:26:30|364.26|362.26|364.26|362.26|364.74|362.74|364.26|362.26|0
1654003600000|2022-05-31 13:26:40|364.39|362.39|364.26|362.26|364.74|362.74|364.26|362.26|0
1654003610000|2022-05-31 13:26:50|364.02|362.02|362.82|360.82|364.02|362.02|362.82|360.82|0
1654003620000|2022-05-31 13:27:00|363.06|361.06|362.95|360.95|363.3|361.3|362.95|360.95|0
1654003630000|2022-05-31 13:27:10|362.58|360.58|362.34|360.34|362.58|360.58|362.34|360.34|0
1654003640000|2022-05-31 13:27:20|362.82|360.82|362.58|360.58|362.82|360.82|362.58|360.58|0
1654003650000|2022-05-31 13:27:30|362.34|360.34|362.82|360.82|363.06|361.06|362.34|360.34|0
1654003660000|2022-05-31 13:27:40|362.34|360.34|361.86|359.86|362.34|360.34|361.86|359.86|0
1654003670000|2022-05-31 13:27:50|361.15|359.15|360.91|358.91|361.15|359.15|360.91|358.91|0
1654003680000|2022-05-31 13:28:00|361.99|359.99|362.34|360.34|362.58|360.58|361.99|359.99|0
1654003690000|2022-05-31 13:28:10|362.1|360.1|362.23|360.23|362.34|360.34|362.1|360.1|0
1654003700000|2022-05-31 13:28:20|362.1|360.1|362.34|360.34|362.47|360.47|362.1|360.1|0
1654003710000|2022-05-31 13:28:30|362.47|360.47|363.54|361.54|363.54|361.54|362.47|360.47|0
1654003720000|2022-05-31 13:28:40|363.06|361.06|363.06|361.06|363.19|361.19|363.06|361.06|0
1654003730000|2022-05-31 13:28:50|363.3|361.3|363.3|361.3|363.3|361.3|363.06|361.06|0
1654003740000|2022-05-31 13:29:00|363.54|361.54|362.58|360.58|363.54|361.54|362.58|360.58|0
1654003750000|2022-05-31 13:29:10|363.54|361.54|363.06|361.06|363.54|361.54|363.06|361.06|0
1654003760000|2022-05-31 13:29:20|363.3|361.3|363.91|361.91|363.91|361.91|363.3|361.3|0
1654003770000|2022-05-31 13:29:30|364.74|362.74|364.5|362.5|364.74|362.74|364.5|362.5|0
1654003780000|2022-05-31 13:29:40|364.39|362.39|364.15|362.15|364.39|362.39|363.78|361.78|0
1654003790000|2022-05-31 13:29:50|364.39|362.39|364.74|362.74|364.74|362.74|364.39|362.39|0
1654003800000|2022-05-31 13:30:00|365.94|363.94|364.5|362.5|365.94|363.94|364.5|362.5|0
1654003810000|2022-05-31 13:30:10|363.19|361.19|363.54|361.54|364.26|362.26|363.19|361.19|0
1654003820000|2022-05-31 13:30:20|363.06|361.06|365.44|363.44|365.8|363.8|363.06|361.06|0
1654003830000|2022-05-31 13:30:30|365.11|363.11|365.25|363.25|365.25|363.25|364.39|362.39|0
1654003840000|2022-05-31 13:30:40|364.29|362.29|364.05|362.05|364.77|362.77|363.7|361.7|0
1654003850000|2022-05-31 13:30:50|364.53|362.53|364.77|362.77|364.77|362.77|364.29|362.29|0
1654003860000|2022-05-31 13:31:00|365.25|363.25|363.81|361.81|365.25|363.25|363.81|361.81|0
1654003870000|2022-05-31 13:31:10|364.77|362.77|365.49|363.49|365.49|363.49|364.77|362.77|0
1654003880000|2022-05-31 13:31:20|365.73|363.73|367.42|365.42|367.42|365.42|365.73|363.73|0
1654003890000|2022-05-31 13:31:30|368.38|366.38|369.59|367.59|369.59|367.59|368.03|366.03|0
1654003900000|2022-05-31 13:31:40|369.35|367.35|367.9|365.9|369.35|367.35|367.9|365.9|0
1654003910000|2022-05-31 13:31:50|369.1|367.1|369.59|367.59|369.59|367.59|369.1|367.1|0
1654003920000|2022-05-31 13:32:00|369.35|367.35|368.75|366.75|369.83|367.83|368.75|366.75|0
1654003930000|2022-05-31 13:32:10|371.03|369.03|374.65|372.65|374.65|372.65|371.03|369.03|0
1654003940000|2022-05-31 13:32:20|375.14|373.14|374.89|372.89|375.38|373.38|374.89|372.89|0
1654003950000|2022-05-31 13:32:30|375.86|373.86|378.65|376.65|378.65|376.65|375.86|373.86|0
1654003960000|2022-05-31 13:32:40|378.04|376.04|378.04|376.04|379|377|378.04|376.04|0
1654003970000|2022-05-31 13:32:50|378.28|376.28|376.95|374.95|378.28|376.28|376.1|374.1|0
1654003980000|2022-05-31 13:33:00|376.34|374.34|379|377|379|377|376.34|374.34|0
1654003990000|2022-05-31 13:33:10|380.21|378.21|382.15|380.15|382.15|380.15|380.21|378.21|0
1654004000000|2022-05-31 13:33:20|382.88|380.88|384.33|382.33|384.7|382.7|382.88|380.88|0
1654004010000|2022-05-31 13:33:30|383.12|381.12|382.64|380.64|383.12|381.12|381.42|379.42|0
1654004020000|2022-05-31 13:33:40|383.36|381.36|382.88|380.88|383.36|381.36|382.15|380.15|0
1654004030000|2022-05-31 13:33:50|383.85|381.85|384.82|382.82|385.06|383.06|383.85|381.85|0
1654004040000|2022-05-31 13:34:00|384.57|382.57|385.79|383.79|385.79|383.79|384.57|382.57|0
1654004050000|2022-05-31 13:34:10|385.3|383.3|384.09|382.09|385.3|383.3|384.09|382.09|0
1654004060000|2022-05-31 13:34:20|383.97|381.97|384.82|382.82|384.82|382.82|383.97|381.97|0
1654004070000|2022-05-31 13:34:30|385.54|383.54|385.54|383.54|385.79|383.79|385.54|383.54|0
1654004080000|2022-05-31 13:34:40|385.3|383.3|385.18|383.18|385.3|383.3|385.18|383.18|0
1654004090000|2022-05-31 13:34:50|385.06|383.06|386.03|384.03|386.03|384.03|385.06|383.06|0
1654004100000|2022-05-31 13:35:00|387|385|386.76|384.76|387|385|385.3|383.3|0
1654004110000|2022-05-31 13:35:10|386.03|384.03|385.06|383.06|386.03|384.03|385.06|383.06|0
1654004120000|2022-05-31 13:35:20|385.18|383.18|385.54|383.54|385.54|383.54|384.09|382.09|0
1654004130000|2022-05-31 13:35:30|384.57|382.57|382.39|380.39|384.57|382.57|382.15|380.15|0
1654004140000|2022-05-31 13:35:40|383.36|381.36|384.09|382.09|384.57|382.57|383.36|381.36|0
1654004150000|2022-05-31 13:35:50|384.33|382.33|384.21|382.21|384.33|382.33|383.6|381.6|0
1654004160000|2022-05-31 13:36:00|384.46|382.46|384.82|382.82|385.3|383.3|383.85|381.85|0
1654004170000|2022-05-31 13:36:10|385.3|383.3|386.27|384.27|386.27|384.27|385.3|383.3|0
1654004180000|2022-05-31 13:36:20|385.54|383.54|384.7|382.7|385.54|383.54|384.7|382.7|0
1654004190000|2022-05-31 13:36:30|384.82|382.82|384.33|382.33|385.18|383.18|384.33|382.33|0
1654004200000|2022-05-31 13:36:40|383.85|381.85|384.82|382.82|384.82|382.82|383.6|381.6|0
1654004210000|2022-05-31 13:36:50|385.54|383.54|385.43|383.43|385.79|383.79|385.3|383.3|0
1654004220000|2022-05-31 13:37:00|386.4|384.4|387.97|385.97|387.97|385.97|386.4|384.4|0
1654004230000|2022-05-31 13:37:10|388.46|386.46|387.9|385.9|389.6|387.6|387.9|385.9|0
1654004240000|2022-05-31 13:37:20|388.39|386.39|388.03|386.03|388.63|386.63|386.93|384.93|0
1654004250000|2022-05-31 13:37:30|388.39|386.39|389.11|387.11|389.11|387.11|388.39|386.39|0
1654004260000|2022-05-31 13:37:40|388.63|386.63|389|387|389|387|388.63|386.63|0
1654004270000|2022-05-31 13:37:50|388.87|386.87|390.33|388.33|390.33|388.33|388.87|386.87|0
1654004280000|2022-05-31 13:38:00|390.08|388.08|390.81|388.81|390.81|388.81|390.08|388.08|0
1654004290000|2022-05-31 13:38:10|390.45|388.45|388.63|386.63|390.45|388.45|388.63|386.63|0
1654004300000|2022-05-31 13:38:20|388.14|386.14|388.87|386.87|388.87|386.87|388.14|386.14|0
1654004310000|2022-05-31 13:38:30|389.11|387.11|390.33|388.33|390.33|388.33|388.63|386.63|0
1654004320000|2022-05-31 13:38:40|390.81|388.81|391.54|389.54|391.54|389.54|390.81|388.81|0
1654004330000|2022-05-31 13:38:50|392.51|390.51|391.78|389.78|392.51|390.51|391.66|389.66|0
1654004340000|2022-05-31 13:39:00|392.02|390.02|391.3|389.3|392.02|390.02|391.3|389.3|0
1654004350000|2022-05-31 13:39:10|390.81|388.81|388.87|386.87|390.81|388.81|388.87|386.87|0
1654004360000|2022-05-31 13:39:20|389.11|387.11|390.57|388.57|390.57|388.57|389.11|387.11|0
1654004370000|2022-05-31 13:39:30|389.11|387.11|390.08|388.08|390.08|388.08|389.11|387.11|0
1654004380000|2022-05-31 13:39:40|389.84|387.84|390.33|388.33|390.81|388.81|389.84|387.84|0
1654004390000|2022-05-31 13:39:50|390.57|388.57|390.81|388.81|390.81|388.81|389.84|387.84|0
1654004400000|2022-05-31 13:40:00|391.91|389.91|392.27|390.27|392.27|390.27|390.81|388.81|0
1654004410000|2022-05-31 13:40:10|392.75|390.75|392.63|390.63|392.75|390.75|391.78|389.78|0
1654004420000|2022-05-31 13:40:20|392.75|390.75|393.72|391.72|393.72|391.72|392.51|390.51|0
1654004430000|2022-05-31 13:40:30|393.24|391.24|393.72|391.72|394.45|392.45|393.24|391.24|0
1654004440000|2022-05-31 13:40:40|393.97|391.97|394.94|392.94|394.94|392.94|393.72|391.72|0
1654004450000|2022-05-31 13:40:50|395.42|393.42|395.91|393.91|395.91|393.91|395.42|393.42|0
1654004460000|2022-05-31 13:41:00|394.45|392.45|393.97|391.97|394.82|392.82|393.97|391.97|0
1654004470000|2022-05-31 13:41:10|394.09|392.09|393.97|391.97|394.58|392.58|393.72|391.72|0
1654004480000|2022-05-31 13:41:20|394.58|392.58|395.18|393.18|395.18|393.18|393.97|391.97|0
1654004490000|2022-05-31 13:41:30|395.42|393.42|395.67|393.67|395.67|393.67|395.42|393.42|0
1654004500000|2022-05-31 13:41:40|394.69|392.69|394.21|392.21|394.69|392.69|394.21|392.21|0
1654004510000|2022-05-31 13:41:50|394.69|392.69|393.97|391.97|395.18|393.18|393.97|391.97|0
1654004520000|2022-05-31 13:42:00|394.69|392.69|394.69|392.69|394.69|392.69|394.21|392.21|0
1654004530000|2022-05-31 13:42:10|393.96|391.96|393.61|391.61|394.09|392.09|393.61|391.61|0
1654004540000|2022-05-31 13:42:20|393.85|391.85|394.69|392.69|394.69|392.69|393.85|391.85|0
1654004550000|2022-05-31 13:42:30|394.94|392.94|394.94|392.94|394.94|392.94|394.94|392.94|0
1654004560000|2022-05-31 13:42:40|395.31|393.31|396.39|394.39|396.39|394.39|395.31|393.31|0
1654004570000|2022-05-31 13:42:50|397.12|395.12|397.61|395.61|397.61|395.61|397.12|395.12|0
1654004580000|2022-05-31 13:43:00|397.74|395.74|396.88|394.88|397.85|395.85|396.88|394.88|0
1654004590000|2022-05-31 13:43:10|396.39|394.39|397.12|395.12|397.37|395.37|395.91|393.91|0
1654004600000|2022-05-31 13:43:20|396.88|394.88|397.37|395.37|397.37|395.37|396.88|394.88|0
1654004610000|2022-05-31 13:43:30|397.61|395.61|397.37|395.37|397.74|395.74|397.37|395.37|0
1654004620000|2022-05-31 13:43:40|397.85|395.85|396.64|394.64|397.85|395.85|396.64|394.64|0
1654004630000|2022-05-31 13:43:50|396.88|394.88|397.12|395.12|397.12|395.12|396.39|394.39|0
1654004640000|2022-05-31 13:44:00|396.39|394.39|396.03|394.03|396.39|394.39|396.03|394.03|0
1654004650000|2022-05-31 13:44:10|395.79|393.79|396.39|394.39|396.64|394.64|395.79|393.79|0
1654004660000|2022-05-31 13:44:20|396.88|394.88|396.64|394.64|397.37|395.37|396.39|394.39|0
1654004670000|2022-05-31 13:44:30|396.39|394.39|396.52|394.52|396.64|394.64|396.39|394.39|0
1654004680000|2022-05-31 13:44:40|395.91|393.91|396.28|394.28|396.39|394.39|395.79|393.79|0
1654004690000|2022-05-31 13:44:50|396.39|394.39|395.66|393.66|396.39|394.39|395.66|393.66|0
1654004700000|2022-05-31 13:45:00|396.64|394.64|391.78|389.78|396.64|394.64|391.78|389.78|0
1654004710000|2022-05-31 13:45:10|393.48|391.48|391.96|389.96|393.48|391.48|391.96|389.96|0
1654004720000|2022-05-31 13:45:20|392.2|390.2|390.87|388.87|392.2|390.2|390.87|388.87|0
1654004730000|2022-05-31 13:45:30|390.38|388.38|388.93|386.93|390.38|388.38|388.93|386.93|0
1654004740000|2022-05-31 13:45:40|389.9|387.9|387.96|385.96|389.9|387.9|387.96|385.96|0
1654004750000|2022-05-31 13:45:50|388.69|386.69|388.69|386.69|388.69|386.69|388.2|386.2|0
1654004760000|2022-05-31 13:46:00|388.93|386.93|387.96|385.96|388.93|386.93|387.96|385.96|0
1654004770000|2022-05-31 13:46:10|388.45|386.45|387.6|385.6|388.45|386.45|387.48|385.48|0
1654004780000|2022-05-31 13:46:20|388.45|386.45|387.23|385.23|388.45|386.45|387.23|385.23|0
1654004790000|2022-05-31 13:46:30|387.36|385.36|387.48|385.48|387.72|385.72|386.99|384.99|0
1654004800000|2022-05-31 13:46:40|387.72|385.72|387.72|385.72|387.96|385.96|387.48|385.48|0
1654004810000|2022-05-31 13:46:50|386.99|384.99|389.17|387.17|389.17|387.17|386.99|384.99|0
1654004820000|2022-05-31 13:47:00|389.3|387.3|388.69|386.69|389.3|387.3|388.69|386.69|0
1654004830000|2022-05-31 13:47:10|389.9|387.9|391.35|389.35|391.35|389.35|389.9|387.9|0
1654004840000|2022-05-31 13:47:20|391.84|389.84|390.38|388.38|391.84|389.84|390.38|388.38|0
1654004850000|2022-05-31 13:47:30|390.14|388.14|389.17|387.17|390.14|388.14|388.69|386.69|0
1654004860000|2022-05-31 13:47:40|388.69|386.69|390.14|388.14|390.14|388.14|388.45|386.45|0
1654004870000|2022-05-31 13:47:50|390.63|388.63|389.41|387.41|390.87|388.87|389.41|387.41|0
1654004880000|2022-05-31 13:48:00|389.9|387.9|389.66|387.66|390.14|388.14|389.66|387.66|0
1654004890000|2022-05-31 13:48:10|388.69|386.69|389.41|387.41|389.41|387.41|388.69|386.69|0
1654004900000|2022-05-31 13:48:20|389.54|387.54|390.63|388.63|390.63|388.63|389.54|387.54|0
1654004910000|2022-05-31 13:48:30|391.24|389.24|391.84|389.84|391.84|389.84|390.99|388.99|0
1654004920000|2022-05-31 13:48:40|392.57|390.57|392.32|390.32|392.57|390.57|392.32|390.32|0
1654004930000|2022-05-31 13:48:50|392.81|390.81|392.81|390.81|393.18|391.18|392.57|390.57|0
1654004940000|2022-05-31 13:49:00|393.54|391.54|391.24|389.24|393.54|391.54|391.11|389.11|0
1654004950000|2022-05-31 13:49:10|391.84|389.84|393.29|391.29|393.29|391.29|391.84|389.84|0
1654004960000|2022-05-31 13:49:20|392.81|390.81|393.29|391.29|393.29|391.29|392.08|390.08|0
1654004970000|2022-05-31 13:49:30|393.78|391.78|393.9|391.9|393.9|391.9|393.78|391.78|0
1654004980000|2022-05-31 13:49:40|393.78|391.78|394.75|392.75|394.75|392.75|392.81|390.81|0
1654004990000|2022-05-31 13:49:50|394.26|392.26|394.99|392.99|394.99|392.99|394.26|392.26|0
1654005000000|2022-05-31 13:50:00|394.26|392.26|394.51|392.51|394.51|392.51|394.02|392.02|0
1654005010000|2022-05-31 13:50:10|394.02|392.02|392.32|390.32|394.02|392.02|392.32|390.32|0
1654005020000|2022-05-31 13:50:20|391.35|389.35|393.29|391.29|393.29|391.29|391.35|389.35|0
1654005030000|2022-05-31 13:50:30|392.32|390.32|392.08|390.08|392.45|390.45|392.08|390.08|0
1654005040000|2022-05-31 13:50:40|391.72|389.72|389.84|387.84|391.72|389.72|389.84|387.84|0
1654005050000|2022-05-31 13:50:50|390.56|388.56|388.87|386.87|390.56|388.56|388.87|386.87|0
1654005060000|2022-05-31 13:51:00|390.08|388.08|391.54|389.54|391.54|389.54|390.08|388.08|0
1654005070000|2022-05-31 13:51:10|392.26|390.26|392.75|390.75|392.75|390.75|392.02|390.02|0
1654005080000|2022-05-31 13:51:20|392.15|390.15|391.53|389.53|392.51|390.51|391.53|389.53|0
1654005090000|2022-05-31 13:51:30|390.81|388.81|390.32|388.32|391.29|389.29|390.32|388.32|0
1654005100000|2022-05-31 13:51:40|389.84|387.84|390.08|388.08|390.08|388.08|389.35|387.35|0
1654005110000|2022-05-31 13:51:50|390.56|388.56|390.56|388.56|391.53|389.53|390.56|388.56|0
1654005120000|2022-05-31 13:52:00|390.81|388.81|390.32|388.32|390.81|388.81|389.59|387.59|0
1654005130000|2022-05-31 13:52:10|390.56|388.56|390.32|388.32|390.81|388.81|390.08|388.08|0
1654005140000|2022-05-31 13:52:20|389.35|387.35|390.81|388.81|390.93|388.93|389.35|387.35|0
1654005150000|2022-05-31 13:52:30|390.56|388.56|390.08|388.08|391.05|389.05|390.08|388.08|0
1654005160000|2022-05-31 13:52:40|390.81|388.81|392.51|390.51|392.51|390.51|390.69|388.69|0
1654005170000|2022-05-31 13:52:50|391.78|389.78|392.26|390.26|392.51|390.51|391.78|389.78|0
1654005180000|2022-05-31 13:53:00|392.15|390.15|392.02|390.02|392.26|390.26|391.53|389.53|0
1654005190000|2022-05-31 13:53:10|392.75|390.75|392.75|390.75|392.99|390.99|392.75|390.75|0
1654005200000|2022-05-31 13:53:20|392.51|390.51|392.75|390.75|392.75|390.75|391.78|389.78|0
1654005210000|2022-05-31 13:53:30|392.26|390.26|392.26|390.26|392.26|390.26|391.78|389.78|0
1654005220000|2022-05-31 13:53:40|390.81|388.81|389.11|387.11|390.81|388.81|389.11|387.11|0
1654005230000|2022-05-31 13:53:50|388.75|386.75|388.87|386.87|389.11|387.11|388.75|386.75|0
1654005240000|2022-05-31 13:54:00|389.11|387.11|388.87|386.87|389.11|387.11|388.75|386.75|0
1654005250000|2022-05-31 13:54:10|387.17|385.17|389.11|387.11|389.11|387.11|387.17|385.17|0
1654005260000|2022-05-31 13:54:20|387.65|385.65|386.44|384.44|387.65|385.65|385.96|383.96|0
1654005270000|2022-05-31 13:54:30|386.93|384.93|387.9|385.9|387.9|385.9|386.93|384.93|0
1654005280000|2022-05-31 13:54:40|388.02|386.02|387.17|385.17|388.87|386.87|387.17|385.17|0
1654005290000|2022-05-31 13:54:50|386.93|384.93|388.14|386.14|388.14|386.14|386.93|384.93|0
1654005300000|2022-05-31 13:55:00|387.9|385.9|388.14|386.14|388.14|386.14|387.65|385.65|0
1654005310000|2022-05-31 13:55:10|387.17|385.17|387.78|385.78|387.9|385.9|387.17|385.17|0
1654005320000|2022-05-31 13:55:20|386.93|384.93|386.93|384.93|387.41|385.41|386.93|384.93|0
1654005330000|2022-05-31 13:55:30|387.41|385.41|384.75|382.75|387.41|385.41|384.75|382.75|0
1654005340000|2022-05-31 13:55:40|384.02|382.02|383.78|381.78|384.26|382.26|383.78|381.78|0
1654005350000|2022-05-31 13:55:50|384.99|382.99|384.99|382.99|385.96|383.96|384.99|382.99|0
1654005360000|2022-05-31 13:56:00|386.2|384.2|385.47|383.47|386.2|384.2|385.47|383.47|0
1654005370000|2022-05-31 13:56:10|385.23|383.23|384.26|382.26|385.23|383.23|383.78|381.78|0
1654005380000|2022-05-31 13:56:20|384.99|382.99|382.68|380.68|384.99|382.99|382.68|380.68|0
1654005390000|2022-05-31 13:56:30|382.2|380.2|384.38|382.38|384.38|382.38|382.2|380.2|0
1654005400000|2022-05-31 13:56:40|384.62|382.62|384.14|382.14|384.62|382.62|383.65|381.65|0
1654005410000|2022-05-31 13:56:50|385.11|383.11|382.93|380.93|385.11|383.11|382.93|380.93|0
1654005420000|2022-05-31 13:57:00|382.2|380.2|382.08|380.08|382.2|380.2|381.72|379.72|0
1654005430000|2022-05-31 13:57:10|382.2|380.2|382.08|380.08|382.2|380.2|381.96|379.96|0
1654005440000|2022-05-31 13:57:20|382.93|380.93|384.14|382.14|384.14|382.14|382.93|380.93|0
1654005450000|2022-05-31 13:57:30|383.17|381.17|383.9|381.9|383.9|381.9|382.93|380.93|0
1654005460000|2022-05-31 13:57:40|383.29|381.29|383.9|381.9|384.14|382.14|383.29|381.29|0
1654005470000|2022-05-31 13:57:50|382.93|380.93|382.68|380.68|383.17|381.17|382.68|380.68|0
1654005480000|2022-05-31 13:58:00|382.93|380.93|382.93|380.93|383.41|381.41|382.93|380.93|0
1654005490000|2022-05-31 13:58:10|383.41|381.41|384.86|382.86|384.86|382.86|383.41|381.41|0
1654005500000|2022-05-31 13:58:20|385.11|383.11|386.45|384.45|386.45|384.45|385.11|383.11|0
1654005510000|2022-05-31 13:58:30|386.32|384.32|386.32|384.32|387.05|385.05|386.2|384.2|0
1654005520000|2022-05-31 13:58:40|386.08|384.08|386.93|384.93|386.93|384.93|385.83|383.83|0
1654005530000|2022-05-31 13:58:50|387.29|385.29|387.42|385.42|387.42|385.42|386.32|384.32|0
1654005540000|2022-05-31 13:59:00|388.02|386.02|387.29|385.29|388.14|386.14|387.29|385.29|0
1654005550000|2022-05-31 13:59:10|387.17|385.17|387.9|385.9|388.39|386.39|387.17|385.17|0
1654005560000|2022-05-31 13:59:20|388.5|386.5|388.39|386.39|388.99|386.99|388.39|386.39|0
1654005570000|2022-05-31 13:59:30|387.42|385.42|386.2|384.2|387.42|385.42|386.2|384.2|0
1654005580000|2022-05-31 13:59:40|385.48|383.48|385.96|383.96|386.56|384.56|385.48|383.48|0
1654005590000|2022-05-31 13:59:50|386.44|384.44|387.9|385.9|387.9|385.9|386.08|384.08|0
1654005600000|2022-05-31 14:00:00|388.39|386.39|387.53|385.53|388.39|386.39|386.69|384.69|0
1654005610000|2022-05-31 14:00:10|387.42|385.42|387.9|385.9|388.87|386.87|386.56|384.56|0
1654005620000|2022-05-31 14:00:20|388.14|386.14|386.8|384.8|388.14|386.14|385.83|383.83|0
1654005630000|2022-05-31 14:00:30|384.86|382.86|388.02|386.02|388.02|386.02|384.62|382.62|0
1654005640000|2022-05-31 14:00:40|388.74|386.74|387.77|385.77|388.87|386.87|386.93|384.93|0
1654005650000|2022-05-31 14:00:50|387.53|385.53|387.29|385.29|387.77|385.77|387.29|385.29|0
1654005660000|2022-05-31 14:01:00|387.53|385.53|387.77|385.77|388.26|386.26|387.53|385.53|0
1654005670000|2022-05-31 14:01:10|388.99|386.99|389.96|387.96|389.96|387.96|388.99|386.99|0
1654005680000|2022-05-31 14:01:20|390.93|388.93|391.9|389.9|391.9|389.9|390.93|388.93|0
1654005690000|2022-05-31 14:01:30|392.63|390.63|391.9|389.9|392.63|390.63|391.9|389.9|0
1654005700000|2022-05-31 14:01:40|392.39|390.39|392.39|390.39|392.39|390.39|392.14|390.14|0
1654005710000|2022-05-31 14:01:50|393.12|391.12|393.36|391.36|393.85|391.85|393.12|391.12|0
1654005720000|2022-05-31 14:02:00|392.14|390.14|388.74|386.74|392.14|390.14|388.74|386.74|0
1654005730000|2022-05-31 14:02:10|389.96|387.96|389.23|387.23|389.96|387.96|389.23|387.23|0
1654005740000|2022-05-31 14:02:20|389.96|387.96|387.77|385.77|389.96|387.96|387.77|385.77|0
1654005750000|2022-05-31 14:02:30|386.93|384.93|388.02|386.02|388.02|386.02|386.93|384.93|0
1654005760000|2022-05-31 14:02:40|389.23|387.23|388.74|386.74|389.23|387.23|388.74|386.74|0
1654005770000|2022-05-31 14:02:50|388.5|386.5|388.74|386.74|388.74|386.74|388.5|386.5|0
1654005780000|2022-05-31 14:03:00|388.99|386.99|388.38|386.38|389.47|387.47|388.38|386.38|0
1654005790000|2022-05-31 14:03:10|389.96|387.96|389.47|387.47|389.96|387.96|389.47|387.47|0
1654005800000|2022-05-31 14:03:20|390.2|388.2|390.44|388.44|390.44|388.44|389.96|387.96|0
1654005810000|2022-05-31 14:03:30|391.17|389.17|388.99|386.99|391.17|389.17|388.99|386.99|0
1654005820000|2022-05-31 14:03:40|389.72|387.72|390.44|388.44|390.44|388.44|389.47|387.47|0
1654005830000|2022-05-31 14:03:50|388.99|386.99|388.74|386.74|388.99|386.99|388.26|386.26|0
1654005840000|2022-05-31 14:04:00|389.96|387.96|391.54|389.54|391.54|389.54|389.23|387.23|0
1654005850000|2022-05-31 14:04:10|392.14|390.14|393.12|391.12|393.12|391.12|391.42|389.42|0
1654005860000|2022-05-31 14:04:20|393.6|391.6|394.58|392.58|394.58|392.58|393.6|391.6|0
1654005870000|2022-05-31 14:04:30|394.33|392.33|395.06|393.06|395.06|393.06|394.33|392.33|0
1654005880000|2022-05-31 14:04:40|395.19|393.19|395.06|393.06|395.19|393.19|394.82|392.82|0
1654005890000|2022-05-31 14:04:50|395.3|393.3|396.52|394.52|396.52|394.52|395.3|393.3|0
1654005900000|2022-05-31 14:05:00|396.28|394.28|394.33|392.33|396.28|394.28|394.33|392.33|0
1654005910000|2022-05-31 14:05:10|395.06|393.06|396.03|394.03|396.03|394.03|394.33|392.33|0
1654005920000|2022-05-31 14:05:20|395.67|393.67|394.57|392.57|395.67|393.67|394.57|392.57|0
1654005930000|2022-05-31 14:05:30|395.06|393.06|396.28|394.28|396.28|394.28|395.06|393.06|0
1654005940000|2022-05-31 14:05:40|396.52|394.52|397.25|395.25|397.25|395.25|396.28|394.28|0
1654005950000|2022-05-31 14:05:50|397.01|395.01|395.55|393.55|397.01|395.01|395.55|393.55|0
1654005960000|2022-05-31 14:06:00|395.06|393.06|396.52|394.52|396.52|394.52|395.06|393.06|0
1654005970000|2022-05-31 14:06:10|395.79|393.79|395.79|393.79|396.28|394.28|395.79|393.79|0
1654005980000|2022-05-31 14:06:20|396.03|394.03|395.79|393.79|396.03|394.03|395.79|393.79|0
1654005990000|2022-05-31 14:06:30|397.01|395.01|397.38|395.38|397.38|395.38|396.52|394.52|0
1654006000000|2022-05-31 14:06:40|397.25|395.25|396.52|394.52|397.25|395.25|396.52|394.52|0
1654006010000|2022-05-31 14:06:50|397.25|395.25|396.52|394.52|397.25|395.25|396.52|394.52|0
1654006020000|2022-05-31 14:07:00|396.03|394.03|393.6|391.6|396.03|394.03|393.6|391.6|0
1654006030000|2022-05-31 14:07:10|393.36|391.36|392.87|390.87|393.36|391.36|392.87|390.87|0
1654006040000|2022-05-31 14:07:20|392.14|390.14|391.66|389.66|393|391|391.66|389.66|0
1654006050000|2022-05-31 14:07:30|390.93|388.93|391.9|389.9|392.39|390.39|390.93|388.93|0
1654006060000|2022-05-31 14:07:40|392.63|390.63|391.17|389.17|392.63|390.63|391.17|389.17|0
1654006070000|2022-05-31 14:07:50|391.41|389.41|392.51|390.51|392.51|390.51|391.41|389.41|0
1654006080000|2022-05-31 14:08:00|392.14|390.14|391.41|389.41|392.14|390.14|391.41|389.41|0
1654006090000|2022-05-31 14:08:10|390.93|388.93|391.17|389.17|391.17|389.17|390.93|388.93|0
1654006100000|2022-05-31 14:08:20|392.03|390.03|392.87|390.87|392.87|390.87|392.03|390.03|0
1654006110000|2022-05-31 14:08:30|392.39|390.39|394.09|392.09|394.09|392.09|392.39|390.39|0
1654006120000|2022-05-31 14:08:40|394.33|392.33|394.82|392.82|394.82|392.82|394.09|392.09|0
1654006130000|2022-05-31 14:08:50|395.3|393.3|394.33|392.33|395.43|393.43|394.33|392.33|0
1654006140000|2022-05-31 14:09:00|395.79|393.79|395.3|393.3|395.79|393.79|395.06|393.06|0
1654006150000|2022-05-31 14:09:10|395.55|393.55|395.79|393.79|396.03|394.03|395.55|393.55|0
1654006160000|2022-05-31 14:09:20|395.55|393.55|396.28|394.28|396.76|394.76|395.55|393.55|0
1654006170000|2022-05-31 14:09:30|396.52|394.52|395.3|393.3|397.01|395.01|395.3|393.3|0
1654006180000|2022-05-31 14:09:40|394.82|392.82|396.28|394.28|396.28|394.28|394.82|392.82|0
1654006190000|2022-05-31 14:09:50|398.22|396.22|399.44|397.44|399.44|397.44|397.98|395.98|0
1654006200000|2022-05-31 14:10:00|399.93|397.93|397.74|395.74|399.93|397.93|397.74|395.74|0
1654006210000|2022-05-31 14:10:10|396.52|394.52|397.25|395.25|397.25|395.25|396.52|394.52|0
1654006220000|2022-05-31 14:10:20|397.74|395.74|397.25|395.25|397.74|395.74|397.01|395.01|0
1654006230000|2022-05-31 14:10:30|397.74|395.74|397.86|395.86|398.71|396.71|397.74|395.74|0
1654006240000|2022-05-31 14:10:40|397.98|395.98|398.71|396.71|398.71|396.71|397.74|395.74|0
1654006250000|2022-05-31 14:10:50|398.95|396.95|398.71|396.71|398.95|396.95|398.47|396.47|0
1654006260000|2022-05-31 14:11:00|399.2|397.2|398.95|396.95|399.2|397.2|398.95|396.95|0
1654006270000|2022-05-31 14:11:10|398.22|396.22|398.71|396.71|398.71|396.71|397.98|395.98|0
1654006280000|2022-05-31 14:11:20|399.2|397.2|399.44|397.44|399.44|397.44|398.71|396.71|0
1654006290000|2022-05-31 14:11:30|398.95|396.95|399.2|397.2|399.2|397.2|398.59|396.59|0
1654006300000|2022-05-31 14:11:40|398.95|396.95|399.44|397.44|399.44|397.44|398.95|396.95|0
1654006310000|2022-05-31 14:11:50|398.95|396.95|398.47|396.47|398.95|396.95|398.47|396.47|0
1654006320000|2022-05-31 14:12:00|398.71|396.71|397.49|395.49|398.95|396.95|397.49|395.49|0
1654006330000|2022-05-31 14:12:10|398.22|396.22|397.74|395.74|398.22|396.22|397.25|395.25|0
1654006340000|2022-05-31 14:12:20|397.98|395.98|398.95|396.95|399.2|397.2|397.98|395.98|0
1654006350000|2022-05-31 14:12:30|399.2|397.2|398.22|396.22|399.2|397.2|398.22|396.22|0
1654006360000|2022-05-31 14:12:40|398.47|396.47|397.86|395.86|398.71|396.71|397.74|395.74|0
1654006370000|2022-05-31 14:12:50|398.22|396.22|397.74|395.74|398.22|396.22|397.25|395.25|0
1654006380000|2022-05-31 14:13:00|397.98|395.98|397.38|395.38|398.22|396.22|397.38|395.38|0
1654006390000|2022-05-31 14:13:10|397.74|395.74|398.22|396.22|398.95|396.95|397.74|395.74|0
1654006400000|2022-05-31 14:13:20|397.49|395.49|396.28|394.28|397.98|395.98|396.28|394.28|0
1654006410000|2022-05-31 14:13:30|396.52|394.52|396.03|394.03|396.52|394.52|395.55|393.55|0
1654006420000|2022-05-31 14:13:40|395.79|393.79|396.03|394.03|396.03|394.03|395.06|393.06|0
1654006430000|2022-05-31 14:13:50|395.79|393.79|395.55|393.55|395.79|393.79|395.3|393.3|0
1654006440000|2022-05-31 14:14:00|396.28|394.28|396.28|394.28|396.28|394.28|395.79|393.79|0
1654006450000|2022-05-31 14:14:10|395.06|393.06|395.55|393.55|395.55|393.55|395.06|393.06|0
1654006460000|2022-05-31 14:14:20|394.33|392.33|396.03|394.03|396.28|394.28|394.33|392.33|0
1654006470000|2022-05-31 14:14:30|395.55|393.55|393.84|391.84|396.28|394.28|393.84|391.84|0
1654006480000|2022-05-31 14:14:40|393.36|391.36|392.14|390.14|394.09|392.09|392.14|390.14|0
1654006490000|2022-05-31 14:14:50|391.41|389.41|388.98|386.98|391.41|389.41|388.5|386.5|0
1654006500000|2022-05-31 14:15:00|388.01|386.01|386.8|384.8|388.14|386.14|386.8|384.8|0
1654006510000|2022-05-31 14:15:10|385.83|383.83|387.28|385.28|387.28|385.28|385.83|383.83|0
1654006520000|2022-05-31 14:15:20|387.04|385.04|387.53|385.53|387.53|385.53|386.56|384.56|0
1654006530000|2022-05-31 14:15:30|388.26|386.26|388.98|386.98|388.98|386.98|388.01|386.01|0
1654006540000|2022-05-31 14:15:40|388.74|386.74|388.98|386.98|388.98|386.98|388.74|386.74|0
1654006550000|2022-05-31 14:15:50|388.5|386.5|388.26|386.26|388.5|386.5|387.77|385.77|0
1654006560000|2022-05-31 14:16:00|387.28|385.28|385.83|383.83|387.28|385.28|385.83|383.83|0
1654006570000|2022-05-31 14:16:10|386.07|384.07|385.59|383.59|386.07|384.07|385.59|383.59|0
1654006580000|2022-05-31 14:16:20|384.62|382.62|385.1|383.1|385.1|383.1|384.38|382.38|0
1654006590000|2022-05-31 14:16:30|385.83|383.83|385.96|383.96|386.8|384.8|385.59|383.59|0
1654006600000|2022-05-31 14:16:40|386.31|384.31|387.28|385.28|387.28|385.28|386.31|384.31|0
1654006610000|2022-05-31 14:16:50|386.56|384.56|387.53|385.53|387.77|385.77|386.56|384.56|0
1654006620000|2022-05-31 14:17:00|387.77|385.77|386.8|384.8|387.77|385.77|386.8|384.8|0
1654006630000|2022-05-31 14:17:10|386.56|384.56|387.28|385.28|387.28|385.28|386.07|384.07|0
1654006640000|2022-05-31 14:17:20|387.53|385.53|387.77|385.77|387.77|385.77|387.53|385.53|0
1654006650000|2022-05-31 14:17:30|387.53|385.53|386.31|384.31|387.53|385.53|386.31|384.31|0
1654006660000|2022-05-31 14:17:40|385.71|383.71|385.34|383.34|385.71|383.71|385.1|383.1|0
1654006670000|2022-05-31 14:17:50|386.07|384.07|387.65|385.65|387.65|385.65|386.07|384.07|0
1654006680000|2022-05-31 14:18:00|387.77|385.77|387.9|385.9|387.9|385.9|387.53|385.53|0
1654006690000|2022-05-31 14:18:10|388.01|386.01|386.56|384.56|388.01|386.01|386.56|384.56|0
1654006700000|2022-05-31 14:18:20|387.04|385.04|385.1|383.1|387.04|385.04|385.1|383.1|0
1654006710000|2022-05-31 14:18:30|384.86|382.86|386.31|384.31|386.31|384.31|384.86|382.86|0
1654006720000|2022-05-31 14:18:40|385.59|383.59|385.34|383.34|385.59|383.59|385.34|383.34|0
1654006730000|2022-05-31 14:18:50|385.59|383.59|385.34|383.34|385.59|383.59|385.1|383.1|0
1654006740000|2022-05-31 14:19:00|385.59|383.59|386.56|384.56|386.56|384.56|385.59|383.59|0
1654006750000|2022-05-31 14:19:10|386.07|384.07|386.07|384.07|386.07|384.07|385.47|383.47|0
1654006760000|2022-05-31 14:19:20|386.56|384.56|385.59|383.59|386.56|384.56|385.59|383.59|0
1654006770000|2022-05-31 14:19:30|383.16|381.16|383.89|381.89|383.89|381.89|382.92|380.92|0
1654006780000|2022-05-31 14:19:40|382.92|380.92|382.19|380.19|382.92|380.92|382.19|380.19|0
1654006790000|2022-05-31 14:19:50|382.92|380.92|381.95|379.95|382.92|380.92|381.95|379.95|0
1654006800000|2022-05-31 14:20:00|381.11|379.11|380.02|378.02|381.23|379.23|380.02|378.02|0
1654006810000|2022-05-31 14:20:10|379.53|377.53|379.29|377.29|379.53|377.53|379.29|377.29|0
1654006820000|2022-05-31 14:20:20|378.08|376.08|376.87|374.87|378.08|376.08|376.63|374.63|0
1654006830000|2022-05-31 14:20:30|378.08|376.08|375.91|373.91|378.08|376.08|375.91|373.91|0
1654006840000|2022-05-31 14:20:40|375.42|373.42|376.15|374.15|376.15|374.15|374.94|372.94|0
1654006850000|2022-05-31 14:20:50|375.42|373.42|375.66|373.66|375.66|373.66|375.42|373.42|0
1654006860000|2022-05-31 14:21:00|374.94|372.94|374.7|372.7|374.94|372.94|374.7|372.7|0
1654006870000|2022-05-31 14:21:10|374.94|372.94|373.25|371.25|374.94|372.94|373.25|371.25|0
1654006880000|2022-05-31 14:21:20|373.73|371.73|373.73|371.73|374.22|372.22|373.73|371.73|0
1654006890000|2022-05-31 14:21:30|373.49|371.49|372.77|370.77|373.49|371.49|372.77|370.77|0
1654006900000|2022-05-31 14:21:40|372.53|370.53|373.01|371.01|373.01|371.01|372.04|370.04|0
1654006910000|2022-05-31 14:21:50|371.8|369.8|371.56|369.56|372.53|370.53|371.56|369.56|0
1654006920000|2022-05-31 14:22:00|370.6|368.6|371.8|369.8|371.8|369.8|370.6|368.6|0
1654006930000|2022-05-31 14:22:10|372.53|370.53|372.04|370.04|372.53|370.53|371.08|369.08|0
1654006940000|2022-05-31 14:22:20|372.77|370.77|373.01|371.01|373.25|371.25|372.77|370.77|0
1654006950000|2022-05-31 14:22:30|372.53|370.53|373.01|371.01|373.25|371.25|372.53|370.53|0
1654006960000|2022-05-31 14:22:40|373.25|371.25|373.49|371.49|373.49|371.49|373.25|371.25|0
1654006970000|2022-05-31 14:22:50|373.62|371.62|373.73|371.73|373.73|371.73|373.49|371.49|0
1654006980000|2022-05-31 14:23:00|373.49|371.49|374.7|372.7|374.7|372.7|373.49|371.49|0
1654006990000|2022-05-31 14:23:10|374.94|372.94|375.42|373.42|375.42|373.42|374.94|372.94|0
1654007000000|2022-05-31 14:23:20|375.66|373.66|374.94|372.94|375.66|373.66|374.94|372.94|0
1654007010000|2022-05-31 14:23:30|375.42|373.42|376.87|374.87|376.87|374.87|375.42|373.42|0
1654007020000|2022-05-31 14:23:40|377.11|375.11|376.63|374.63|377.11|375.11|376.39|374.39|0
1654007030000|2022-05-31 14:23:50|376.87|374.87|377|375|377|375|376.39|374.39|0
1654007040000|2022-05-31 14:24:00|377.11|375.11|377.84|375.84|377.84|375.84|377.11|375.11|0
1654007050000|2022-05-31 14:24:10|378.08|376.08|378.32|376.32|378.56|376.56|378.08|376.08|0
1654007060000|2022-05-31 14:24:20|378.81|376.81|377.6|375.6|378.81|376.81|377.6|375.6|0
1654007070000|2022-05-31 14:24:30|376.87|374.87|376.87|374.87|376.87|374.87|376.63|374.63|0
1654007080000|2022-05-31 14:24:40|377.35|375.35|377.11|375.11|377.35|375.35|376.63|374.63|0
1654007090000|2022-05-31 14:24:50|377.35|375.35|377.72|375.72|377.84|375.84|377.35|375.35|0
1654007100000|2022-05-31 14:25:00|377.6|375.6|378.56|376.56|378.56|376.56|377.6|375.6|0
1654007110000|2022-05-31 14:25:10|378.08|376.08|378.32|376.32|378.45|376.45|378.08|376.08|0
1654007120000|2022-05-31 14:25:20|378.8|376.8|379.29|377.29|379.29|377.29|378.56|376.56|0
1654007130000|2022-05-31 14:25:30|379.05|377.05|380.01|378.01|380.01|378.01|379.05|377.05|0
1654007140000|2022-05-31 14:25:40|380.26|378.26|379.77|377.77|380.26|378.26|379.77|377.77|0
1654007150000|2022-05-31 14:25:50|378.8|376.8|379.53|377.53|379.53|377.53|378.8|376.8|0
1654007160000|2022-05-31 14:26:00|379.77|377.77|380.26|378.26|380.26|378.26|379.53|377.53|0
1654007170000|2022-05-31 14:26:10|380.01|378.01|381.47|379.47|381.47|379.47|380.01|378.01|0
1654007180000|2022-05-31 14:26:20|380.98|378.98|380.74|378.74|380.98|378.98|380.5|378.5|0
1654007190000|2022-05-31 14:26:30|381.47|379.47|381.71|379.71|381.95|379.95|381.47|379.47|0
1654007200000|2022-05-31 14:26:40|381.47|379.47|380.74|378.74|381.47|379.47|380.5|378.5|0
1654007210000|2022-05-31 14:26:50|381.71|379.71|380.98|378.98|381.71|379.71|380.98|378.98|0
1654007220000|2022-05-31 14:27:00|380.01|378.01|380.01|378.01|380.01|378.01|379.29|377.29|0
1654007230000|2022-05-31 14:27:10|380.26|378.26|380.26|378.26|380.74|378.74|379.77|377.77|0
1654007240000|2022-05-31 14:27:20|380.5|378.5|379.29|377.29|380.5|378.5|379.29|377.29|0
1654007250000|2022-05-31 14:27:30|380.01|378.01|380.19|378.19|380.19|378.19|379.95|377.95|0
1654007260000|2022-05-31 14:27:40|380.43|378.43|379.46|377.46|380.92|378.92|379.46|377.46|0
1654007270000|2022-05-31 14:27:50|378.01|376.01|378.01|376.01|378.01|376.01|377.76|375.76|0
1654007280000|2022-05-31 14:28:00|377.52|375.52|377.04|375.04|377.52|375.52|376.79|374.79|0
1654007290000|2022-05-31 14:28:10|376.55|374.55|375.82|373.82|376.55|374.55|375.1|373.1|0
1654007300000|2022-05-31 14:28:20|375.58|373.58|376.31|374.31|376.31|374.31|375.58|373.58|0
1654007310000|2022-05-31 14:28:30|376.55|374.55|377.52|375.52|377.52|375.52|376.07|374.07|0
1654007320000|2022-05-31 14:28:40|377.76|375.76|378.25|376.25|378.25|376.25|377.04|375.04|0
1654007330000|2022-05-31 14:28:50|379.22|377.22|379.46|377.46|379.59|377.59|379.22|377.22|0
1654007340000|2022-05-31 14:29:00|380.92|378.92|381.16|379.16|381.16|379.16|380.68|378.68|0
1654007350000|2022-05-31 14:29:10|381.89|379.89|380.92|378.92|381.89|379.89|380.92|378.92|0
1654007360000|2022-05-31 14:29:20|380.68|378.68|381.16|379.16|381.53|379.53|380.68|378.68|0
1654007370000|2022-05-31 14:29:30|381.4|379.4|381.89|379.89|381.89|379.89|380.68|378.68|0
1654007380000|2022-05-31 14:29:40|383.1|381.1|383.1|381.1|383.35|381.35|382.86|380.86|0
1654007390000|2022-05-31 14:29:50|382.86|380.86|383.1|381.1|383.35|381.35|382.62|380.62|0
1654007400000|2022-05-31 14:30:00|383.59|381.59|381.16|379.16|383.59|381.59|381.16|379.16|0
1654007410000|2022-05-31 14:30:10|382.13|380.13|380.19|378.19|382.13|380.13|379.7|377.7|0
1654007420000|2022-05-31 14:30:20|380.92|378.92|381.89|379.89|381.89|379.89|380.92|378.92|0
1654007430000|2022-05-31 14:30:30|380.68|378.68|379.95|377.95|380.68|378.68|379.95|377.95|0
1654007440000|2022-05-31 14:30:40|378.25|376.25|379.1|377.1|379.1|377.1|378.25|376.25|0
1654007450000|2022-05-31 14:30:50|378.73|376.73|378.49|376.49|378.73|376.73|378.25|376.25|0
1654007460000|2022-05-31 14:31:00|378.25|376.25|375.82|373.82|378.25|376.25|375.82|373.82|0
1654007470000|2022-05-31 14:31:10|374.74|372.74|373.4|371.4|374.74|372.74|373.4|371.4|0
1654007480000|2022-05-31 14:31:20|373.16|371.16|372.92|370.92|373.16|371.16|371.83|369.83|0
1654007490000|2022-05-31 14:31:30|372.19|370.19|372.68|370.68|373.16|371.16|372.19|370.19|0
1654007500000|2022-05-31 14:31:40|372.92|370.92|373.64|371.64|373.64|371.64|372.92|370.92|0
1654007510000|2022-05-31 14:31:50|372.92|370.92|371.95|369.95|372.92|370.92|371.95|369.95|0
1654007520000|2022-05-31 14:32:00|371.47|369.47|373.4|371.4|373.4|371.4|371.47|369.47|0
1654007530000|2022-05-31 14:32:10|372.43|370.43|371.95|369.95|372.43|370.43|371.22|369.22|0
1654007540000|2022-05-31 14:32:20|372.67|370.67|372.67|370.67|372.67|370.67|372.67|370.67|0
1654007550000|2022-05-31 14:32:30|373.89|371.89|373.89|371.89|374.61|372.61|373.89|371.89|0
1654007560000|2022-05-31 14:32:40|375.34|373.34|374.37|372.37|375.82|373.82|374.37|372.37|0
1654007570000|2022-05-31 14:32:50|374.01|372.01|374.5|372.5|374.85|372.85|374.01|372.01|0
1654007580000|2022-05-31 14:33:00|374.61|372.61|374.25|372.25|374.85|372.85|374.25|372.25|0
1654007590000|2022-05-31 14:33:10|375.1|373.1|375.1|373.1|375.1|373.1|374.85|372.85|0
1654007600000|2022-05-31 14:33:20|373.89|371.89|372.57|370.57|373.89|371.89|372.57|370.57|0
1654007610000|2022-05-31 14:33:30|373.05|371.05|374.75|372.75|374.75|372.75|373.05|371.05|0
1654007620000|2022-05-31 14:33:40|374.99|372.99|374.5|372.5|375.23|373.23|374.5|372.5|0
1654007630000|2022-05-31 14:33:50|375.23|373.23|375.96|373.96|375.96|373.96|375.23|373.23|0
1654007640000|2022-05-31 14:34:00|376.2|374.2|375.96|373.96|376.2|374.2|375.72|373.72|0
1654007650000|2022-05-31 14:34:10|376.45|374.45|375.72|373.72|376.93|374.93|375.72|373.72|0
1654007660000|2022-05-31 14:34:20|375.96|373.96|376.2|374.2|376.33|374.33|375.72|373.72|0
1654007670000|2022-05-31 14:34:30|375.72|373.72|375.96|373.96|375.96|373.96|375.72|373.72|0
1654007680000|2022-05-31 14:34:40|376.45|374.45|376.69|374.69|376.69|374.69|376.45|374.45|0
1654007690000|2022-05-31 14:34:50|376.93|374.93|377.66|375.66|377.66|375.66|376.45|374.45|0
1654007700000|2022-05-31 14:35:00|378.14|376.14|377.66|375.66|378.39|376.39|377.66|375.66|0
1654007710000|2022-05-31 14:35:10|378.39|376.39|378.63|376.63|378.63|376.63|377.9|375.9|0
1654007720000|2022-05-31 14:35:20|378.14|376.14|376.93|374.93|378.39|376.39|376.69|374.69|0
1654007730000|2022-05-31 14:35:30|376.33|374.33|376.93|374.93|376.93|374.93|375.96|373.96|0
1654007740000|2022-05-31 14:35:40|376.69|374.69|375.72|373.72|376.69|374.69|375.72|373.72|0
1654007750000|2022-05-31 14:35:50|376.44|374.44|376.69|374.69|376.69|374.69|375.72|373.72|0
1654007760000|2022-05-31 14:36:00|376.44|374.44|374.99|372.99|376.69|374.69|374.99|372.99|0
1654007770000|2022-05-31 14:36:10|374.63|372.63|376.93|374.93|376.93|374.93|374.63|372.63|0
1654007780000|2022-05-31 14:36:20|377.06|375.06|377.17|375.17|377.17|375.17|376.93|374.93|0
1654007790000|2022-05-31 14:36:30|376.69|374.69|377.66|375.66|377.66|375.66|376.44|374.44|0
1654007800000|2022-05-31 14:36:40|377.9|375.9|377.66|375.66|377.9|375.9|377.17|375.17|0
1654007810000|2022-05-31 14:36:50|378.39|376.39|376.93|374.93|378.39|376.39|376.69|374.69|0
1654007820000|2022-05-31 14:37:00|376.2|374.2|376.44|374.44|377.42|375.42|376.2|374.2|0
1654007830000|2022-05-31 14:37:10|378.03|376.03|377.9|375.9|378.27|376.27|377.9|375.9|0
1654007840000|2022-05-31 14:37:20|378.39|376.39|379.12|377.12|379.12|377.12|378.39|376.39|0
1654007850000|2022-05-31 14:37:30|378.87|376.87|379.36|377.36|379.36|377.36|378.87|376.87|0
1654007860000|2022-05-31 14:37:40|379.6|377.6|381.06|379.06|381.06|379.06|379.6|377.6|0
1654007870000|2022-05-31 14:37:50|380.82|378.82|381.55|379.55|381.55|379.55|380.33|378.33|0
1654007880000|2022-05-31 14:38:00|381.79|379.79|380.57|378.57|381.79|379.79|380.57|378.57|0
1654007890000|2022-05-31 14:38:10|380.82|378.82|379.84|377.84|381.06|379.06|379.84|377.84|0
1654007900000|2022-05-31 14:38:20|380.57|378.57|381.06|379.06|381.06|379.06|379.84|377.84|0
1654007910000|2022-05-31 14:38:30|379.6|377.6|378.63|376.63|379.6|377.6|378.63|376.63|0
1654007920000|2022-05-31 14:38:40|378.87|376.87|379.6|377.6|380.09|378.09|378.87|376.87|0
1654007930000|2022-05-31 14:38:50|380.33|378.33|379.36|377.36|380.33|378.33|379.24|377.24|0
1654007940000|2022-05-31 14:39:00|379.6|377.6|379.84|377.84|379.84|377.84|379.6|377.6|0
1654007950000|2022-05-31 14:39:10|379.36|377.36|377.66|375.66|379.36|377.36|377.66|375.66|0
1654007960000|2022-05-31 14:39:20|377.9|375.9|376.2|374.2|377.9|375.9|376.2|374.2|0
1654007970000|2022-05-31 14:39:30|377.41|375.41|378.39|376.39|378.39|376.39|377.41|375.41|0
1654007980000|2022-05-31 14:39:40|378.87|376.87|380.09|378.09|380.09|378.09|378.87|376.87|0
1654007990000|2022-05-31 14:39:50|379.48|377.48|378.51|376.51|379.48|377.48|378.39|376.39|0
1654008000000|2022-05-31 14:40:00|377.9|375.9|378.14|376.14|378.87|376.87|377.9|375.9|0
1654008010000|2022-05-31 14:40:10|377.17|375.17|378.39|376.39|378.39|376.39|377.17|375.17|0
1654008020000|2022-05-31 14:40:20|377.9|375.9|375.72|373.72|377.9|375.9|375.72|373.72|0
1654008030000|2022-05-31 14:40:30|375.47|373.47|376.2|374.2|376.81|374.81|375.47|373.47|0
1654008040000|2022-05-31 14:40:40|375.72|373.72|374.99|372.99|375.72|373.72|374.5|372.5|0
1654008050000|2022-05-31 14:40:50|374.75|372.75|373.78|371.78|374.75|372.75|373.78|371.78|0
1654008060000|2022-05-31 14:41:00|373.05|371.05|373.53|371.53|373.53|371.53|372.32|370.32|0
1654008070000|2022-05-31 14:41:10|373.29|371.29|374.5|372.5|374.5|372.5|373.29|371.29|0
1654008080000|2022-05-31 14:41:20|374.99|372.99|374.99|372.99|375.23|373.23|374.75|372.75|0
1654008090000|2022-05-31 14:41:30|374.75|372.75|375.96|373.96|375.96|373.96|374.75|372.75|0
1654008100000|2022-05-31 14:41:40|376.44|374.44|376.81|374.81|376.81|374.81|376.44|374.44|0
1654008110000|2022-05-31 14:41:50|377.17|375.17|376.57|374.57|377.17|375.17|376.57|374.57|0
1654008120000|2022-05-31 14:42:00|376.93|374.93|377.66|375.66|378.14|376.14|376.93|374.93|0
1654008130000|2022-05-31 14:42:10|376.93|374.93|377.41|375.41|377.9|375.9|376.93|374.93|0
1654008140000|2022-05-31 14:42:20|377.66|375.66|376.69|374.69|377.66|375.66|376.69|374.69|0
1654008150000|2022-05-31 14:42:30|375.84|373.84|375.96|373.96|375.96|373.96|374.5|372.5|0
1654008160000|2022-05-31 14:42:40|375.47|373.47|375.47|373.47|375.96|373.96|375.47|373.47|0
1654008170000|2022-05-31 14:42:50|374.74|372.74|372.81|370.81|375.23|373.23|372.81|370.81|0
1654008180000|2022-05-31 14:43:00|373.29|371.29|372.08|370.08|373.29|371.29|372.08|370.08|0
1654008190000|2022-05-31 14:43:10|371.84|369.84|373.42|371.42|373.42|371.42|371.84|369.84|0
1654008200000|2022-05-31 14:43:20|372.56|370.56|372.2|370.2|373.29|371.29|372.2|370.2|0
1654008210000|2022-05-31 14:43:30|371.11|369.11|369.66|367.66|371.11|369.11|369.66|367.66|0
1654008220000|2022-05-31 14:43:40|369.54|367.54|370.62|368.62|370.62|368.62|368.93|366.93|0
1654008230000|2022-05-31 14:43:50|372.08|370.08|372.56|370.56|372.56|370.56|372.08|370.08|0
1654008240000|2022-05-31 14:44:00|372.32|370.32|370.62|368.62|372.32|370.32|370.62|368.62|0
1654008250000|2022-05-31 14:44:10|371.84|369.84|374.02|372.02|374.02|372.02|371.84|369.84|0
1654008260000|2022-05-31 14:44:20|373.77|371.77|373.05|371.05|373.77|371.77|372.8|370.8|0
1654008270000|2022-05-31 14:44:30|373.53|371.53|372.56|370.56|373.53|371.53|372.56|370.56|0
1654008280000|2022-05-31 14:44:40|370.38|368.38|371.11|369.11|371.59|369.59|370.38|368.38|0
1654008290000|2022-05-31 14:44:50|370.87|368.87|370.38|368.38|370.87|368.87|370.38|368.38|0
1654008300000|2022-05-31 14:45:00|369.9|367.9|371.84|369.84|371.84|369.84|369.9|367.9|0
1654008310000|2022-05-31 14:45:10|371.59|369.59|370.87|368.87|371.59|369.59|370.87|368.87|0
1654008320000|2022-05-31 14:45:20|370.38|368.38|372.08|370.08|372.08|370.08|370.38|368.38|0
1654008330000|2022-05-31 14:45:30|371.84|369.84|371.84|369.84|372.8|370.8|371.84|369.84|0
1654008340000|2022-05-31 14:45:40|372.32|370.32|371.35|369.35|372.32|370.32|371.35|369.35|0
1654008350000|2022-05-31 14:45:50|371.11|369.11|370.62|368.62|371.11|369.11|370.62|368.62|0
1654008360000|2022-05-31 14:46:00|369.17|367.17|370.75|368.75|371.11|369.11|369.17|367.17|0
1654008370000|2022-05-31 14:46:10|370.02|368.02|370.87|368.87|370.87|368.87|369.9|367.9|0
1654008380000|2022-05-31 14:46:20|371.35|369.35|371.59|369.59|372.08|370.08|371.35|369.35|0
1654008390000|2022-05-31 14:46:30|371.84|369.84|370.51|368.51|371.84|369.84|370.51|368.51|0
1654008400000|2022-05-31 14:46:40|370.14|368.14|368.93|366.93|370.14|368.14|368.93|366.93|0
1654008410000|2022-05-31 14:46:50|368.2|366.2|366.03|364.03|368.2|366.2|366.03|364.03|0
1654008420000|2022-05-31 14:47:00|366.51|364.51|366.99|364.99|366.99|364.99|366.03|364.03|0
1654008430000|2022-05-31 14:47:10|367.72|365.72|367.72|365.72|368.69|366.69|367.48|365.48|0
1654008440000|2022-05-31 14:47:20|367.6|365.6|369.17|367.17|369.17|367.17|367.6|365.6|0
1654008450000|2022-05-31 14:47:30|370.38|368.38|369.66|367.66|370.87|368.87|369.66|367.66|0
1654008460000|2022-05-31 14:47:40|369.54|367.54|370.14|368.14|370.14|368.14|369.41|367.41|0
1654008470000|2022-05-31 14:47:50|370.62|368.62|369.17|367.17|370.62|368.62|369.17|367.17|0
1654008480000|2022-05-31 14:48:00|369.9|367.9|371.11|369.11|371.11|369.11|369.9|367.9|0
1654008490000|2022-05-31 14:48:10|372.08|370.08|369.66|367.66|372.08|370.08|369.66|367.66|0
1654008500000|2022-05-31 14:48:20|370.62|368.62|370.87|368.87|370.87|368.87|370.14|368.14|0
1654008510000|2022-05-31 14:48:30|371.11|369.11|370.87|368.87|371.59|369.59|370.87|368.87|0
1654008520000|2022-05-31 14:48:40|370.51|368.51|371.11|369.11|371.11|369.11|370.27|368.27|0
1654008530000|2022-05-31 14:48:50|370.38|368.38|371.48|369.48|371.48|369.48|370.38|368.38|0
1654008540000|2022-05-31 14:49:00|371.11|369.11|370.38|368.38|371.35|369.35|370.38|368.38|0
1654008550000|2022-05-31 14:49:10|371.11|369.11|372.32|370.32|372.32|370.32|371.11|369.11|0
1654008560000|2022-05-31 14:49:20|372.56|370.56|371.83|369.83|372.56|370.56|371.83|369.83|0
1654008570000|2022-05-31 14:49:30|372.32|370.32|372.56|370.56|372.56|370.56|371.83|369.83|0
1654008580000|2022-05-31 14:49:40|373.53|371.53|373.77|371.77|373.77|371.77|373.29|371.29|0
1654008590000|2022-05-31 14:49:50|374.26|372.26|374.02|372.02|374.74|372.74|374.02|372.02|0
1654008600000|2022-05-31 14:50:00|374.26|372.26|374.99|372.99|374.99|372.99|374.26|372.26|0
1654008610000|2022-05-31 14:50:10|374.02|372.02|373.77|371.77|374.02|372.02|373.29|371.29|0
1654008620000|2022-05-31 14:50:20|373.53|371.53|373.77|371.77|373.77|371.77|372.56|370.56|0
1654008630000|2022-05-31 14:50:30|373.05|371.05|373.05|371.05|373.53|371.53|372.44|370.44|0
1654008640000|2022-05-31 14:50:40|372.56|370.56|371.59|369.59|372.8|370.8|371.35|369.35|0
1654008650000|2022-05-31 14:50:50|370.87|368.87|372.56|370.56|372.56|370.56|370.87|368.87|0
1654008660000|2022-05-31 14:51:00|372.8|370.8|371.83|369.83|372.8|370.8|371.83|369.83|0
1654008670000|2022-05-31 14:51:10|371.59|369.59|370.14|368.14|371.59|369.59|370.14|368.14|0
1654008680000|2022-05-31 14:51:20|370.38|368.38|369.65|367.65|370.87|368.87|369.65|367.65|0
1654008690000|2022-05-31 14:51:30|368.69|366.69|369.41|367.41|369.41|367.41|368.69|366.69|0
1654008700000|2022-05-31 14:51:40|370.14|368.14|370.14|368.14|370.14|368.14|370.02|368.02|0
1654008710000|2022-05-31 14:51:50|370.38|368.38|369.65|367.65|370.38|368.38|369.65|367.65|0
1654008720000|2022-05-31 14:52:00|369.9|367.9|371.11|369.11|371.11|369.11|369.9|367.9|0
1654008730000|2022-05-31 14:52:10|371.83|369.83|372.32|370.32|372.32|370.32|371.83|369.83|0
1654008740000|2022-05-31 14:52:20|371.83|369.83|371.83|369.83|371.83|369.83|371.83|369.83|0
1654008750000|2022-05-31 14:52:30|372.08|370.08|370.62|368.62|372.08|370.08|370.62|368.62|0
1654008760000|2022-05-31 14:52:40|371.11|369.11|372.56|370.56|372.56|370.56|371.11|369.11|0
1654008770000|2022-05-31 14:52:50|372.32|370.32|372.32|370.32|372.32|370.32|372.08|370.08|0
1654008780000|2022-05-31 14:53:00|371.83|369.83|370.75|368.75|371.83|369.83|370.38|368.38|0
1654008790000|2022-05-31 14:53:10|369.9|367.9|370.14|368.14|370.38|368.38|369.9|367.9|0
1654008800000|2022-05-31 14:53:20|369.9|367.9|368.93|366.93|369.9|367.9|368.93|366.93|0
1654008810000|2022-05-31 14:53:30|369.9|367.9|370.26|368.26|370.75|368.75|369.9|367.9|0
1654008820000|2022-05-31 14:53:40|370.62|368.62|371.59|369.59|371.59|369.59|370.62|368.62|0
1654008830000|2022-05-31 14:53:50|372.32|370.32|372.56|370.56|372.8|370.8|372.32|370.32|0
1654008840000|2022-05-31 14:54:00|372.8|370.8|371.83|369.83|372.8|370.8|371.59|369.59|0
1654008850000|2022-05-31 14:54:10|371.35|369.35|370.86|368.86|371.35|369.35|370.86|368.86|0
1654008860000|2022-05-31 14:54:20|371.11|369.11|370.62|368.62|371.11|369.11|370.38|368.38|0
1654008870000|2022-05-31 14:54:30|370.14|368.14|371.11|369.11|371.11|369.11|369.54|367.54|0
1654008880000|2022-05-31 14:54:40|371.83|369.83|372.08|370.08|372.08|370.08|371.83|369.83|0
1654008890000|2022-05-31 14:54:50|371.11|369.11|370.02|368.02|371.11|369.11|370.02|368.02|0
1654008900000|2022-05-31 14:55:00|369.41|367.41|370.62|368.62|370.62|368.62|369.41|367.41|0
1654008910000|2022-05-31 14:55:10|370.86|368.86|370.86|368.86|370.86|368.86|370.86|368.86|0
1654008920000|2022-05-31 14:55:20|369.78|367.78|369.9|367.9|369.9|367.9|369.41|367.41|0
1654008930000|2022-05-31 14:55:30|369.65|367.65|368.93|366.93|369.65|367.65|368.93|366.93|0
1654008940000|2022-05-31 14:55:40|368.69|366.69|370.26|368.26|370.26|368.26|368.69|366.69|0
1654008950000|2022-05-31 14:55:50|370.62|368.62|370.62|368.62|370.75|368.75|370.14|368.14|0
1654008960000|2022-05-31 14:56:00|370.86|368.86|370.62|368.62|370.86|368.86|370.62|368.62|0
1654008970000|2022-05-31 14:56:10|371.11|369.11|370.14|368.14|371.35|369.35|370.14|368.14|0
1654008980000|2022-05-31 14:56:20|370.38|368.38|369.65|367.65|370.38|368.38|369.65|367.65|0
1654008990000|2022-05-31 14:56:30|372.8|370.8|373.53|371.53|373.65|371.65|372.8|370.8|0
1654009000000|2022-05-31 14:56:40|372.56|370.56|373.29|371.29|373.29|371.29|372.56|370.56|0
1654009010000|2022-05-31 14:56:50|372.56|370.56|371.83|369.83|373.04|371.04|371.83|369.83|0
1654009020000|2022-05-31 14:57:00|372.32|370.32|372.32|370.32|373.29|371.29|372.07|370.07|0
1654009030000|2022-05-31 14:57:10|371.59|369.59|371.11|369.11|371.59|369.59|371.11|369.11|0
1654009040000|2022-05-31 14:57:20|372.2|370.2|373.29|371.29|373.29|371.29|372.07|370.07|0
1654009050000|2022-05-31 14:57:30|373.04|371.04|373.53|371.53|373.9|371.9|373.04|371.04|0
1654009060000|2022-05-31 14:57:40|373.77|371.77|374.26|372.26|374.26|372.26|373.77|371.77|0
1654009070000|2022-05-31 14:57:50|374.74|372.74|373.04|371.04|374.74|372.74|373.04|371.04|0
1654009080000|2022-05-31 14:58:00|373.77|371.77|374.26|372.26|374.26|372.26|373.77|371.77|0
1654009090000|2022-05-31 14:58:10|374.38|372.38|373.29|371.29|374.38|372.38|373.29|371.29|0
1654009100000|2022-05-31 14:58:20|372.32|370.32|371.59|369.59|372.32|370.32|371.35|369.35|0
1654009110000|2022-05-31 14:58:30|371.11|369.11|371.59|369.59|371.59|369.59|371.11|369.11|0
1654009120000|2022-05-31 14:58:40|370.62|368.62|370.38|368.38|371.11|369.11|370.38|368.38|0
1654009130000|2022-05-31 14:58:50|370.86|368.86|369.41|367.41|370.86|368.86|369.41|367.41|0
1654009140000|2022-05-31 14:59:00|368.93|366.93|369.05|367.05|369.89|367.89|368.93|366.93|0
1654009150000|2022-05-31 14:59:10|368.57|366.57|368.44|366.44|368.68|366.68|368.44|366.44|0
1654009160000|2022-05-31 14:59:20|369.65|367.65|370.14|368.14|370.14|368.14|369.65|367.65|0
1654009170000|2022-05-31 14:59:30|369.41|367.41|370.14|368.14|370.14|368.14|369.41|367.41|0
1654009180000|2022-05-31 14:59:40|369.89|367.89|369.89|367.89|370.14|368.14|369.65|367.65|0
1654009190000|2022-05-31 14:59:50|370.14|368.14|371.35|369.35|371.35|369.35|370.14|368.14|0
1654009200000|2022-05-31 15:00:00|371.59|369.59|372.07|370.07|372.07|370.07|371.59|369.59|0
1654009210000|2022-05-31 15:00:10|371.35|369.35|370.86|368.86|371.35|369.35|370.86|368.86|0
1654009220000|2022-05-31 15:00:20|370.14|368.14|368.33|366.33|370.14|368.14|368.33|366.33|0
1654009230000|2022-05-31 15:00:30|368.44|366.44|368.68|366.68|368.68|366.68|367.72|365.72|0
1654009240000|2022-05-31 15:00:40|367.72|365.72|368.44|366.44|368.44|366.44|367.47|365.47|0
1654009250000|2022-05-31 15:00:50|368.2|366.2|369.05|367.05|369.05|367.05|368.2|366.2|0
1654009260000|2022-05-31 15:01:00|368.68|366.68|369.54|367.54|369.89|367.89|368.68|366.68|0
1654009270000|2022-05-31 15:01:10|369.89|367.89|367.72|365.72|369.89|367.89|367.72|365.72|0
1654009280000|2022-05-31 15:01:20|366.51|364.51|366.51|364.51|366.51|364.51|366.02|364.02|0
1654009290000|2022-05-31 15:01:30|367.47|365.47|368.44|366.44|368.68|366.68|367.47|365.47|0
1654009300000|2022-05-31 15:01:40|367.47|365.47|368.2|366.2|368.2|366.2|366.99|364.99|0
1654009310000|2022-05-31 15:01:50|368.68|366.68|368.44|366.44|368.68|366.68|368.2|366.2|0
1654009320000|2022-05-31 15:02:00|367.72|365.72|369.89|367.89|369.89|367.89|367.72|365.72|0
1654009330000|2022-05-31 15:02:10|370.62|368.62|369.89|367.89|370.62|368.62|369.41|367.41|0
1654009340000|2022-05-31 15:02:20|369.17|367.17|369.41|367.41|369.89|367.89|368.93|366.93|0
1654009350000|2022-05-31 15:02:30|368.68|366.68|367.96|365.96|368.68|366.68|367.96|365.96|0
1654009360000|2022-05-31 15:02:40|367.23|365.23|366.51|364.51|367.23|365.23|366.51|364.51|0
1654009370000|2022-05-31 15:02:50|366.75|364.75|367.84|365.84|367.96|365.96|366.75|364.75|0
1654009380000|2022-05-31 15:03:00|367.96|365.96|367.72|365.72|368.2|366.2|367.47|365.47|0
1654009390000|2022-05-31 15:03:10|367.47|365.47|366.99|364.99|367.47|365.47|366.75|364.75|0
1654009400000|2022-05-31 15:03:20|367.72|365.72|367.84|365.84|367.96|365.96|367.72|365.72|0
1654009410000|2022-05-31 15:03:30|367.72|365.72|368.2|366.2|368.44|366.44|367.72|365.72|0
1654009420000|2022-05-31 15:03:40|368.44|366.44|367.23|365.23|368.44|366.44|367.23|365.23|0
1654009430000|2022-05-31 15:03:50|366.75|364.75|366.02|364.02|366.75|364.75|366.02|364.02|0
1654009440000|2022-05-31 15:04:00|365.78|363.78|367.47|365.47|367.47|365.47|365.78|363.78|0
1654009450000|2022-05-31 15:04:10|367.12|365.12|366.51|364.51|367.12|365.12|366.51|364.51|0
1654009460000|2022-05-31 15:04:20|366.02|364.02|366.02|364.02|366.26|364.26|365.78|363.78|0
1654009470000|2022-05-31 15:04:30|365.54|363.54|366.51|364.51|366.51|364.51|365.54|363.54|0
1654009480000|2022-05-31 15:04:40|366.02|364.02|365.91|363.91|366.26|364.26|365.91|363.91|0
1654009490000|2022-05-31 15:04:50|365.78|363.78|366.51|364.51|366.51|364.51|365.78|363.78|0
1654009500000|2022-05-31 15:05:00|366.26|364.26|366.02|364.02|366.51|364.51|366.02|364.02|0
1654009510000|2022-05-31 15:05:10|365.54|363.54|366.02|364.02|366.02|364.02|365.06|363.06|0
1654009520000|2022-05-31 15:05:20|366.75|364.75|368.2|366.2|368.2|366.2|366.51|364.51|0
1654009530000|2022-05-31 15:05:30|368.44|366.44|368.92|366.92|368.92|366.92|368.44|366.44|0
1654009540000|2022-05-31 15:05:40|369.41|367.41|369.65|367.65|369.65|367.65|369.17|367.17|0
1654009560000|2022-05-31 15:06:00|369.53|367.53|371.1|369.1|371.1|369.1|369.53|367.53|0
1654009570000|2022-05-31 15:06:10|370.13|368.13|369.89|367.89|370.13|368.13|369.65|367.65|0
1654009580000|2022-05-31 15:06:20|370.38|368.38|370.62|368.62|370.62|368.62|370.38|368.38|0
1654009590000|2022-05-31 15:06:30|371.1|369.1|371.35|369.35|371.35|369.35|371.1|369.1|0
1654009600000|2022-05-31 15:06:40|370.86|368.86|371.35|369.35|371.35|369.35|370.62|368.62|0
1654009610000|2022-05-31 15:06:50|372.07|370.07|371.83|369.83|372.07|370.07|371.59|369.59|0
1654009620000|2022-05-31 15:07:00|372.07|370.07|371.35|369.35|372.07|370.07|371.1|369.1|0
1654009630000|2022-05-31 15:07:10|372.07|370.07|372.31|370.31|372.31|370.31|372.07|370.07|0
1654009640000|2022-05-31 15:07:20|372.56|370.56|374.5|372.5|374.5|372.5|372.56|370.56|0
1654009650000|2022-05-31 15:07:30|374.01|372.01|372.07|370.07|374.01|372.01|372.07|370.07|0
1654009660000|2022-05-31 15:07:40|372.56|370.56|372.07|370.07|373.28|371.28|372.07|370.07|0
1654009670000|2022-05-31 15:07:50|372.31|370.31|373.28|371.28|373.53|371.53|372.31|370.31|0
1654009680000|2022-05-31 15:08:00|373.77|371.77|374.5|372.5|374.5|372.5|373.77|371.77|0
1654009690000|2022-05-31 15:08:10|375.22|373.22|375.71|373.71|375.95|373.95|375.22|373.22|0
1654009700000|2022-05-31 15:08:20|375.95|373.95|376.68|374.68|377.41|375.41|375.95|373.95|0
1654009710000|2022-05-31 15:08:30|376.44|374.44|378.38|376.38|378.38|376.38|376.44|374.44|0
1654009720000|2022-05-31 15:08:40|378.51|376.51|379.11|377.11|379.84|377.84|378.51|376.51|0
1654009730000|2022-05-31 15:08:50|379.35|377.35|379.35|377.35|379.35|377.35|378.86|376.86|0
1654009740000|2022-05-31 15:09:00|380.57|378.57|379.11|377.11|380.57|378.57|379.11|377.11|0
1654009750000|2022-05-31 15:09:10|379.35|377.35|378.62|376.62|379.35|377.35|378.62|376.62|0
1654009760000|2022-05-31 15:09:20|377.89|375.89|377.41|375.41|377.89|375.89|377.16|375.16|0
1654009770000|2022-05-31 15:09:30|376.68|374.68|376.92|374.92|376.92|374.92|376.68|374.68|0
1654009780000|2022-05-31 15:09:40|377.16|375.16|377.14|375.14|378.14|376.14|377.14|375.14|0
1654009790000|2022-05-31 15:09:50|376.41|374.41|377.38|375.38|377.38|375.38|376.41|374.41|0
1654009800000|2022-05-31 15:10:00|377.12|375.12|378.21|376.21|378.45|376.45|377.12|375.12|0
1654009810000|2022-05-31 15:10:10|378.94|376.94|378.7|376.7|379.18|377.18|378.45|376.45|0
1654009820000|2022-05-31 15:10:20|377.72|375.72|378.45|376.45|378.45|376.45|376.99|374.99|0
1654009830000|2022-05-31 15:10:30|377.48|375.48|376.99|374.99|377.48|375.48|376.99|374.99|0
1654009840000|2022-05-31 15:10:40|377.48|375.48|377.24|375.24|377.48|375.48|377.24|375.24|0
1654009850000|2022-05-31 15:10:50|377.48|375.48|377.72|375.72|377.72|375.72|377.48|375.48|0
1654009860000|2022-05-31 15:11:00|377.24|375.24|378.94|376.94|378.94|376.94|377.24|375.24|0
1654009870000|2022-05-31 15:11:10|378.21|376.21|378.45|376.45|378.45|376.45|377.85|375.85|0
1654009880000|2022-05-31 15:11:20|377.72|375.72|376.99|374.99|377.72|375.72|376.99|374.99|0
1654009890000|2022-05-31 15:11:30|377.72|375.72|376.99|374.99|377.72|375.72|376.99|374.99|0
1654009900000|2022-05-31 15:11:40|377.24|375.24|376.02|374.02|377.24|375.24|376.02|374.02|0
1654009910000|2022-05-31 15:11:50|375.78|373.78|377.48|375.48|377.48|375.48|375.78|373.78|0
1654009920000|2022-05-31 15:12:00|377.97|375.97|377.48|375.48|378.21|376.21|377.48|375.48|0
1654009930000|2022-05-31 15:12:10|377.85|375.85|378.45|376.45|378.45|376.45|377.85|375.85|0
1654009940000|2022-05-31 15:12:20|377.97|375.97|378.7|376.7|378.7|376.7|377.97|375.97|0
1654009950000|2022-05-31 15:12:30|379.67|377.67|380.4|378.4|380.4|378.4|379.67|377.67|0
1654009960000|2022-05-31 15:12:40|379.67|377.67|380.4|378.4|380.4|378.4|379.67|377.67|0
1654009970000|2022-05-31 15:12:50|379.18|377.18|378.21|376.21|379.18|377.18|378.21|376.21|0
1654009980000|2022-05-31 15:13:00|378.7|376.7|379.67|377.67|380.89|378.89|378.7|376.7|0
1654009990000|2022-05-31 15:13:10|379.55|377.55|378.7|376.7|379.55|377.55|378.7|376.7|0
1654010000000|2022-05-31 15:13:20|379.18|377.18|380.04|378.04|380.04|378.04|379.18|377.18|0
1654010010000|2022-05-31 15:13:30|380.4|378.4|379.43|377.43|380.4|378.4|379.43|377.43|0
1654010020000|2022-05-31 15:13:40|379.18|377.18|378.45|376.45|379.43|377.43|378.45|376.45|0
1654010030000|2022-05-31 15:13:50|378.7|376.7|378.7|376.7|379.43|377.43|378.7|376.7|0
1654010040000|2022-05-31 15:14:00|379.18|377.18|378.94|376.94|379.43|377.43|378.94|376.94|0
1654010050000|2022-05-31 15:14:10|379.91|377.91|381.13|379.13|381.13|379.13|379.91|377.91|0
1654010060000|2022-05-31 15:14:20|381.62|379.62|381.86|379.86|381.86|379.86|380.64|378.64|0
1654010070000|2022-05-31 15:14:30|382.35|380.35|382.59|380.59|382.59|380.59|382.35|380.35|0
1654010080000|2022-05-31 15:14:40|383.81|381.81|383.08|381.08|383.81|381.81|383.08|381.08|0
1654010090000|2022-05-31 15:14:50|383.57|381.57|383.81|381.81|384.05|382.05|383.57|381.57|0
1654010100000|2022-05-31 15:15:00|384.54|382.54|383.08|381.08|384.54|382.54|383.08|381.08|0
1654010110000|2022-05-31 15:15:10|383.57|381.57|383.32|381.32|383.57|381.57|382.84|380.84|0
1654010120000|2022-05-31 15:15:20|382.35|380.35|382.35|380.35|382.59|380.59|382.35|380.35|0
1654010130000|2022-05-31 15:15:30|382.59|380.59|381.86|379.86|382.59|380.59|381.86|379.86|0
1654010140000|2022-05-31 15:15:40|382.1|380.1|381.62|379.62|382.1|380.1|381.13|379.13|0
1654010150000|2022-05-31 15:15:50|382.59|380.59|381.62|379.62|382.84|380.84|381.62|379.62|0
1654010160000|2022-05-31 15:16:00|381.86|379.86|381.86|379.86|381.86|379.86|381.62|379.62|0
1654010170000|2022-05-31 15:16:10|381.62|379.62|382.84|380.84|382.84|380.84|381.62|379.62|0
1654010180000|2022-05-31 15:16:20|381.37|379.37|381.13|379.13|381.62|379.62|381.13|379.13|0
1654010190000|2022-05-31 15:16:30|382.59|380.59|383.32|381.32|383.45|381.45|382.59|380.59|0
1654010200000|2022-05-31 15:16:40|383.08|381.08|383.81|381.81|383.81|381.81|383.08|381.08|0
1654010210000|2022-05-31 15:16:50|384.05|382.05|384.05|382.05|384.05|382.05|383.81|381.81|0
1654010220000|2022-05-31 15:17:00|383.81|381.81|384.3|382.3|384.54|382.54|383.81|381.81|0
1654010230000|2022-05-31 15:17:10|384.79|382.79|384.79|382.79|384.79|382.79|384.79|382.79|0
1654010240000|2022-05-31 15:17:20|383.32|381.32|382.83|380.83|383.32|381.32|382.83|380.83|0
1654010250000|2022-05-31 15:17:30|381.86|379.86|382.59|380.59|382.59|380.59|381.37|379.37|0
1654010260000|2022-05-31 15:17:40|382.35|380.35|383.32|381.32|383.32|381.32|382.35|380.35|0
1654010270000|2022-05-31 15:17:50|383.57|381.57|383.45|381.45|383.57|381.57|383.32|381.32|0
1654010280000|2022-05-31 15:18:00|383.57|381.57|383.94|381.94|383.94|381.94|382.83|380.83|0
1654010290000|2022-05-31 15:18:10|384.05|382.05|383.57|381.57|384.05|382.05|383.57|381.57|0
1654010300000|2022-05-31 15:18:20|384.05|382.05|383.57|381.57|384.05|382.05|383.08|381.08|0
1654010310000|2022-05-31 15:18:30|383.81|381.81|384.79|382.79|384.79|382.79|383.81|381.81|0
1654010320000|2022-05-31 15:18:40|384.54|382.54|384.79|382.79|384.79|382.79|384.54|382.54|0
1654010330000|2022-05-31 15:18:50|385.03|383.03|384.05|382.05|385.03|383.03|384.05|382.05|0
1654010340000|2022-05-31 15:19:00|383.57|381.57|383.32|381.32|383.57|381.57|382.83|380.83|0
1654010350000|2022-05-31 15:19:10|382.72|380.72|381.62|379.62|382.72|380.72|381.62|379.62|0
1654010360000|2022-05-31 15:19:20|381.86|379.86|382.35|380.35|382.35|380.35|381.37|379.37|0
1654010370000|2022-05-31 15:19:30|383.08|381.08|382.83|380.83|383.08|381.08|382.83|380.83|0
1654010380000|2022-05-31 15:19:40|383.32|381.32|384.05|382.05|384.05|382.05|383.32|381.32|0
1654010390000|2022-05-31 15:19:50|384.3|382.3|384.3|382.3|384.3|382.3|384.05|382.05|0
1654010400000|2022-05-31 15:20:00|385.27|383.27|383.81|381.81|385.27|383.27|383.81|381.81|0
1654010410000|2022-05-31 15:20:10|383.57|381.57|383.57|381.57|383.57|381.57|382.83|380.83|0
1654010420000|2022-05-31 15:20:20|383.32|381.32|382.59|380.59|383.32|381.32|382.59|380.59|0
1654010430000|2022-05-31 15:20:30|383.2|381.2|381.37|379.37|383.2|381.2|381.37|379.37|0
1654010440000|2022-05-31 15:20:40|382.35|380.35|383.57|381.57|383.57|381.57|382.35|380.35|0
1654010450000|2022-05-31 15:20:50|383.08|381.08|383.94|381.94|383.94|381.94|382.96|380.96|0
1654010460000|2022-05-31 15:21:00|384.54|382.54|383.57|381.57|384.54|382.54|383.57|381.57|0
1654010470000|2022-05-31 15:21:10|383.08|381.08|383.08|381.08|383.08|381.08|382.59|380.59|0
1654010480000|2022-05-31 15:21:20|382.83|380.83|382.35|380.35|382.83|380.83|382.35|380.35|0
1654010490000|2022-05-31 15:21:30|382.1|380.1|383.32|381.32|383.81|381.81|382.1|380.1|0
1654010500000|2022-05-31 15:21:40|382.59|380.59|383.57|381.57|383.57|381.57|382.1|380.1|0
1654010510000|2022-05-31 15:21:50|383.81|381.81|383.57|381.57|383.81|381.81|383.32|381.32|0
1654010520000|2022-05-31 15:22:00|383.81|381.81|383.32|381.32|383.81|381.81|383.32|381.32|0
1654010530000|2022-05-31 15:22:10|383.08|381.08|383.32|381.32|383.32|381.32|383.08|381.08|0
1654010540000|2022-05-31 15:22:20|383.69|381.69|381.62|379.62|383.69|381.69|381.62|379.62|0
1654010550000|2022-05-31 15:22:30|381.13|379.13|381.62|379.62|381.62|379.62|381.13|379.13|0
1654010560000|2022-05-31 15:22:40|380.88|378.88|381.86|379.86|381.86|379.86|380.88|378.88|0
1654010570000|2022-05-31 15:22:50|380.88|378.88|379.42|377.42|380.88|378.88|379.42|377.42|0
1654010580000|2022-05-31 15:23:00|379.18|377.18|379.91|377.91|380.64|378.64|379.18|377.18|0
1654010590000|2022-05-31 15:23:10|380.15|378.15|378.94|376.94|380.15|378.15|378.94|376.94|0
1654010600000|2022-05-31 15:23:20|379.06|377.06|379.91|377.91|380.15|378.15|379.06|377.06|0
1654010610000|2022-05-31 15:23:30|380.4|378.4|379.91|377.91|380.4|378.4|379.42|377.42|0
1654010620000|2022-05-31 15:23:40|379.67|377.67|380.4|378.4|380.4|378.4|379.67|377.67|0
1654010630000|2022-05-31 15:23:50|381.86|379.86|382.47|380.47|382.47|380.47|381.86|379.86|0
1654010640000|2022-05-31 15:24:00|382.35|380.35|382.35|380.35|382.83|380.83|382.35|380.35|0
1654010650000|2022-05-31 15:24:10|383.08|381.08|383.56|381.56|383.56|381.56|383.08|381.08|0
1654010660000|2022-05-31 15:24:20|383.81|381.81|384.05|382.05|384.54|382.54|383.81|381.81|0
1654010670000|2022-05-31 15:24:30|383.81|381.81|383.32|381.32|383.81|381.81|383.32|381.32|0
1654010680000|2022-05-31 15:24:40|383.08|381.08|382.83|380.83|383.32|381.32|382.83|380.83|0
1654010690000|2022-05-31 15:24:50|383.2|381.2|382.83|380.83|384.05|382.05|382.83|380.83|0
1654010700000|2022-05-31 15:25:00|382.35|380.35|383.32|381.32|383.32|381.32|382.35|380.35|0
1654010710000|2022-05-31 15:25:10|384.3|382.3|383.08|381.08|384.78|382.78|383.08|381.08|0
1654010720000|2022-05-31 15:25:20|383.56|381.56|382.83|380.83|383.56|381.56|382.59|380.59|0
1654010730000|2022-05-31 15:25:30|383.32|381.32|383.32|381.32|384.05|382.05|383.32|381.32|0
1654010740000|2022-05-31 15:25:40|383.08|381.08|382.59|380.59|383.08|381.08|382.59|380.59|0
1654010750000|2022-05-31 15:25:50|382.35|380.35|382.1|380.1|382.35|380.35|382.1|380.1|0
1654010760000|2022-05-31 15:26:00|381.37|379.37|382.35|380.35|382.35|380.35|380.64|378.64|0
1654010770000|2022-05-31 15:26:10|382.1|380.1|381.86|379.86|382.83|380.83|381.86|379.86|0
1654010780000|2022-05-31 15:26:20|381.37|379.37|381.37|379.37|381.61|379.61|381.37|379.37|0
1654010790000|2022-05-31 15:26:30|380.64|378.64|380.64|378.64|380.64|378.64|380.4|378.4|0
1654010800000|2022-05-31 15:26:40|380.15|378.15|379.42|377.42|380.4|378.4|379.42|377.42|0
1654010810000|2022-05-31 15:26:50|379.67|377.67|378.94|376.94|379.91|377.91|378.94|376.94|0
1654010820000|2022-05-31 15:27:00|378.45|376.45|379.18|377.18|379.67|377.67|378.45|376.45|0
1654010830000|2022-05-31 15:27:10|379.67|377.67|379.91|377.91|379.91|377.91|379.67|377.67|0
1654010840000|2022-05-31 15:27:20|379.18|377.18|379.18|377.18|379.18|377.18|378.94|376.94|0
1654010850000|2022-05-31 15:27:30|379.42|377.42|379.91|377.91|379.91|377.91|379.42|377.42|0
1654010860000|2022-05-31 15:27:40|379.67|377.67|380.15|378.15|380.15|378.15|379.42|377.42|0
1654010870000|2022-05-31 15:27:50|379.06|377.06|378.82|376.82|379.06|377.06|378.82|376.82|0
1654010880000|2022-05-31 15:28:00|378.45|376.45|379.42|377.42|379.42|377.42|378.21|376.21|0
1654010890000|2022-05-31 15:28:10|379.31|377.31|380.4|378.4|380.4|378.4|379.31|377.31|0
1654010900000|2022-05-31 15:28:20|380.88|378.88|379.31|377.31|380.88|378.88|379.31|377.31|0
1654010910000|2022-05-31 15:28:30|378.94|376.94|379.67|377.67|379.67|377.67|378.94|376.94|0
1654010920000|2022-05-31 15:28:40|379.42|377.42|379.42|377.42|379.67|377.67|379.42|377.42|0
1654010930000|2022-05-31 15:28:50|380.15|378.15|380.15|378.15|380.4|378.4|379.67|377.67|0
1654010940000|2022-05-31 15:29:00|380.4|378.4|380.4|378.4|380.4|378.4|380.4|378.4|0
1654010950000|2022-05-31 15:29:10|380.64|378.64|379.67|377.67|380.64|378.64|379.67|377.67|0
1654010960000|2022-05-31 15:29:20|379.91|377.91|379.42|377.42|379.91|377.91|379.42|377.42|0
1654010970000|2022-05-31 15:29:30|380.15|378.15|381.13|379.13|381.13|379.13|380.15|378.15|0
1654010980000|2022-05-31 15:29:40|381.61|379.61|381.13|379.13|381.86|379.86|381.13|379.13|0
1654010990000|2022-05-31 15:29:50|381.37|379.37|382.83|380.83|382.83|380.83|381.37|379.37|0
1654011000000|2022-05-31 15:30:00|384.05|382.05|383.96|381.96|384.05|382.05|382.98|380.98|0
1654011010000|2022-05-31 15:30:10|383.72|381.72|384.7|382.7|384.7|382.7|383.72|381.72|0
1654011020000|2022-05-31 15:30:20|384.33|382.33|384.94|382.94|384.94|382.94|384.33|382.33|0
1654011030000|2022-05-31 15:30:30|383.47|381.47|384.94|382.94|384.94|382.94|383.47|381.47|0
1654011040000|2022-05-31 15:30:40|384.7|382.7|385.92|383.92|385.92|383.92|384.7|382.7|0
1654011050000|2022-05-31 15:30:50|385.18|383.18|384.94|382.94|385.67|383.67|384.94|382.94|0
1654011060000|2022-05-31 15:31:00|386.16|384.16|386.65|384.65|386.65|384.65|385.92|383.92|0
1654011070000|2022-05-31 15:31:10|386.9|384.9|384.94|382.94|386.9|384.9|384.7|382.7|0
1654011080000|2022-05-31 15:31:20|384.45|382.45|384.58|382.58|384.58|382.58|384.45|382.45|0
1654011090000|2022-05-31 15:31:30|384.45|382.45|382.74|380.74|384.45|382.45|382.74|380.74|0
1654011100000|2022-05-31 15:31:40|383.23|381.23|383.84|381.84|383.84|381.84|383.23|381.23|0
1654011110000|2022-05-31 15:31:50|383.96|381.96|384.21|382.21|384.21|382.21|383.23|381.23|0
1654011120000|2022-05-31 15:32:00|383.47|381.47|384.09|382.09|384.09|382.09|383.47|381.47|0
1654011130000|2022-05-31 15:32:10|383.47|381.47|381.76|379.76|383.47|381.47|381.76|379.76|0
1654011140000|2022-05-31 15:32:20|382|380|383.47|381.47|383.47|381.47|382|380|0
1654011150000|2022-05-31 15:32:30|383.6|381.6|383.72|381.72|384.45|382.45|383.6|381.6|0
1654011160000|2022-05-31 15:32:40|382.98|380.98|382.25|380.25|382.98|380.98|382.25|380.25|0
1654011170000|2022-05-31 15:32:50|382.74|380.74|382.25|380.25|382.74|380.74|382.25|380.25|0
1654011180000|2022-05-31 15:33:00|382|380|381.51|379.51|382|380|381.02|379.02|0
1654011190000|2022-05-31 15:33:10|382|380|381.15|379.15|382|380|381.15|379.15|0
1654011200000|2022-05-31 15:33:20|380.78|378.78|381.51|379.51|381.51|379.51|380.78|378.78|0
1654011210000|2022-05-31 15:33:30|380.91|378.91|381.02|379.02|381.27|379.27|380.91|378.91|0
1654011220000|2022-05-31 15:33:40|381.51|379.51|381.88|379.88|382|380|381.15|379.15|0
1654011230000|2022-05-31 15:33:50|382|380|381.76|379.76|382|380|381.51|379.51|0
1654011240000|2022-05-31 15:34:00|381.27|379.27|381.88|379.88|382.49|380.49|381.27|379.27|0
1654011250000|2022-05-31 15:34:10|382|380|380.29|378.29|382|380|380.29|378.29|0
1654011260000|2022-05-31 15:34:20|380.53|378.53|381.51|379.51|381.51|379.51|380.53|378.53|0
1654011270000|2022-05-31 15:34:30|382.25|380.25|381.76|379.76|382.74|380.74|381.76|379.76|0
1654011280000|2022-05-31 15:34:40|382.49|380.49|383.47|381.47|383.47|381.47|382.49|380.49|0
1654011290000|2022-05-31 15:34:50|382.62|380.62|383.47|381.47|383.47|381.47|382.62|380.62|0
1654011300000|2022-05-31 15:35:00|384.2|382.2|384.2|382.2|384.94|382.94|384.2|382.2|0
1654011310000|2022-05-31 15:35:10|383.47|381.47|383.23|381.23|383.47|381.47|382.98|380.98|0
1654011320000|2022-05-31 15:35:20|382.74|380.74|383.96|381.96|383.96|381.96|382.74|380.74|0
1654011330000|2022-05-31 15:35:30|382.98|380.98|381.76|379.76|382.98|380.98|381.27|379.27|0
1654011340000|2022-05-31 15:35:40|382.25|380.25|382.49|380.49|382.98|380.98|382.25|380.25|0
1654011350000|2022-05-31 15:35:50|381.51|379.51|382|380|382|380|381.51|379.51|0
1654011360000|2022-05-31 15:36:00|383.11|381.11|382.86|380.86|383.47|381.47|382.49|380.49|0
1654011370000|2022-05-31 15:36:10|382.74|380.74|381.51|379.51|382.74|380.74|381.51|379.51|0
1654011380000|2022-05-31 15:36:20|381.02|379.02|379.56|377.56|381.02|379.02|379.56|377.56|0
1654011390000|2022-05-31 15:36:30|379.31|377.31|378.33|376.33|379.31|377.31|377.6|375.6|0
1654011400000|2022-05-31 15:36:40|378.09|376.09|378.71|376.71|378.71|376.71|378.09|376.09|0
1654011410000|2022-05-31 15:36:50|378.33|376.33|378.82|376.82|378.82|376.82|378.33|376.33|0
1654011420000|2022-05-31 15:37:00|377.6|375.6|378.09|376.09|378.33|376.33|377.6|375.6|0
1654011430000|2022-05-31 15:37:10|377.73|375.73|376.38|374.38|377.73|375.73|376.38|374.38|0
1654011440000|2022-05-31 15:37:20|376.62|374.62|376.38|374.38|376.62|374.62|376.14|374.14|0
1654011450000|2022-05-31 15:37:30|375.65|373.65|376.38|374.38|376.38|374.38|375.65|373.65|0
1654011460000|2022-05-31 15:37:40|377.11|375.11|377.11|375.11|377.36|375.36|376.87|374.87|0
1654011470000|2022-05-31 15:37:50|376.87|374.87|377.6|375.6|377.6|375.6|376.87|374.87|0
1654011480000|2022-05-31 15:38:00|376.87|374.87|377.36|375.36|377.97|375.97|376.87|374.87|0
1654011490000|2022-05-31 15:38:10|377.11|375.11|376.62|374.62|377.11|375.11|376.62|374.62|0
1654011500000|2022-05-31 15:38:20|376.87|374.87|376.62|374.62|376.87|374.87|376.38|374.38|0
1654011510000|2022-05-31 15:38:30|375.89|373.89|376.13|374.13|376.62|374.62|375.89|373.89|0
1654011520000|2022-05-31 15:38:40|376.38|374.38|376.13|374.13|376.62|374.62|376.13|374.13|0
1654011530000|2022-05-31 15:38:50|376.38|374.38|377.36|375.36|377.36|375.36|376.13|374.13|0
1654011540000|2022-05-31 15:39:00|377.6|375.6|376.87|374.87|377.84|375.84|376.87|374.87|0
1654011550000|2022-05-31 15:39:10|376.38|374.38|375.65|373.65|376.38|374.38|375.4|373.4|0
1654011560000|2022-05-31 15:39:20|375.89|373.89|375.65|373.65|376.38|374.38|375.65|373.65|0
1654011570000|2022-05-31 15:39:30|376.26|374.26|375.16|373.16|376.38|374.38|375.16|373.16|0
1654011580000|2022-05-31 15:39:40|375.65|373.65|375.65|373.65|375.65|373.65|375.16|373.16|0
1654011590000|2022-05-31 15:39:50|375.04|373.04|373.69|371.69|375.04|373.04|373.69|371.69|0
1654011600000|2022-05-31 15:40:00|373.45|371.45|375.16|373.16|375.16|373.16|373.45|371.45|0
1654011610000|2022-05-31 15:40:10|374.91|372.91|374.91|372.91|375.16|373.16|374.91|372.91|0
1654011620000|2022-05-31 15:40:20|375.4|373.4|375.89|373.89|375.89|373.89|375.4|373.4|0
1654011630000|2022-05-31 15:40:30|376.13|374.13|376.38|374.38|376.38|374.38|375.89|373.89|0
1654011640000|2022-05-31 15:40:40|375.89|373.89|377.11|375.11|377.11|375.11|375.65|373.65|0
1654011650000|2022-05-31 15:40:50|376.87|374.87|376.13|374.13|376.87|374.87|376.13|374.13|0
1654011660000|2022-05-31 15:41:00|376.26|374.26|376.62|374.62|376.62|374.62|376.26|374.26|0
1654011670000|2022-05-31 15:41:10|376.87|374.87|376.62|374.62|376.87|374.87|376.62|374.62|0
1654011680000|2022-05-31 15:41:20|376.13|374.13|376.26|374.26|376.26|374.26|375.65|373.65|0
1654011690000|2022-05-31 15:41:30|376.13|374.13|375.4|373.4|376.13|374.13|375.4|373.4|0
1654011700000|2022-05-31 15:41:40|375.16|373.16|375.4|373.4|375.4|373.4|373.94|371.94|0
1654011710000|2022-05-31 15:41:50|375.65|373.65|374.67|372.67|375.89|373.89|374.67|372.67|0
1654011720000|2022-05-31 15:42:00|374.43|372.43|374.67|372.67|374.67|372.67|374.43|372.43|0
1654011730000|2022-05-31 15:42:10|374.43|372.43|375.28|373.28|375.28|373.28|374.43|372.43|0
1654011740000|2022-05-31 15:42:20|374.43|372.43|373.45|371.45|374.43|372.43|373.45|371.45|0
1654011750000|2022-05-31 15:42:30|373.2|371.2|373.69|371.69|373.69|371.69|373.2|371.2|0
1654011760000|2022-05-31 15:42:40|373.2|371.2|372.47|370.47|373.45|371.45|372.47|370.47|0
1654011770000|2022-05-31 15:42:50|372.72|370.72|371.74|369.74|372.72|370.72|371.74|369.74|0
1654011780000|2022-05-31 15:43:00|371.5|369.5|370.28|368.28|371.5|369.5|370.28|368.28|0
1654011790000|2022-05-31 15:43:10|370.77|368.77|371.01|369.01|371.01|369.01|370.77|368.77|0
1654011800000|2022-05-31 15:43:20|370.65|368.65|371.99|369.99|371.99|369.99|370.65|368.65|0
1654011810000|2022-05-31 15:43:30|370.65|368.65|370.52|368.52|370.65|368.65|370.03|368.03|0
1654011820000|2022-05-31 15:43:40|370.28|368.28|371.74|369.74|371.74|369.74|370.28|368.28|0
1654011830000|2022-05-31 15:43:50|371.98|369.98|372.72|370.72|372.72|370.72|371.98|369.98|0
1654011840000|2022-05-31 15:44:00|372.96|370.96|372.72|370.72|373.2|371.2|372.72|370.72|0
1654011850000|2022-05-31 15:44:10|372.96|370.96|372.47|370.47|373.2|371.2|372.47|370.47|0
1654011860000|2022-05-31 15:44:20|372.6|370.6|372.47|370.47|373.2|371.2|372.47|370.47|0
1654011870000|2022-05-31 15:44:30|372.72|370.72|372.47|370.47|372.72|370.72|372.47|370.47|0
1654011880000|2022-05-31 15:44:40|371.74|369.74|371.98|369.98|371.98|369.98|371.5|369.5|0
1654011890000|2022-05-31 15:44:50|372.23|370.23|372.23|370.23|372.47|370.47|372.23|370.23|0
1654011900000|2022-05-31 15:45:00|371.74|369.74|371.74|369.74|371.98|369.98|371.25|369.25|0
1654011910000|2022-05-31 15:45:10|371.25|369.25|370.77|368.77|371.25|369.25|370.77|368.77|0
1654011920000|2022-05-31 15:45:20|371.01|369.01|370.52|368.52|371.01|369.01|370.52|368.52|0
1654011930000|2022-05-31 15:45:30|370.28|368.28|370.52|368.52|370.52|368.52|369.79|367.79|0
1654011940000|2022-05-31 15:45:40|370.77|368.77|370.77|368.77|371.01|369.01|370.77|368.77|0
1654011950000|2022-05-31 15:45:50|370.52|368.52|371.01|369.01|371.01|369.01|370.52|368.52|0
1654011960000|2022-05-31 15:46:00|370.28|368.28|370.28|368.28|370.28|368.28|369.79|367.79|0
1654011970000|2022-05-31 15:46:10|370.4|368.4|369.79|367.79|370.4|368.4|369.3|367.3|0
1654011980000|2022-05-31 15:46:20|369.3|367.3|369.3|367.3|369.55|367.55|369.3|367.3|0
1654011990000|2022-05-31 15:46:30|369.06|367.06|369.55|367.55|369.79|367.79|369.06|367.06|0
1654012000000|2022-05-31 15:46:40|369.3|367.3|369.79|367.79|369.79|367.79|369.06|367.06|0
1654012010000|2022-05-31 15:46:50|369.55|367.55|369.3|367.3|370.03|368.03|369.06|367.06|0
1654012020000|2022-05-31 15:47:00|369.55|367.55|370.03|368.03|370.28|368.28|369.55|367.55|0
1654012030000|2022-05-31 15:47:10|369.55|367.55|369.3|367.3|369.67|367.67|369.3|367.3|0
1654012040000|2022-05-31 15:47:20|369.79|367.79|369.55|367.55|369.79|367.79|369.3|367.3|0
1654012050000|2022-05-31 15:47:30|369.79|367.79|369.79|367.79|369.79|367.79|369.3|367.3|0
1654012060000|2022-05-31 15:47:40|370.03|368.03|369.06|367.06|370.03|368.03|369.06|367.06|0
1654012070000|2022-05-31 15:47:50|369.3|367.3|369.3|367.3|369.79|367.79|369.06|367.06|0
1654012080000|2022-05-31 15:48:00|369.79|367.79|369.79|367.79|369.79|367.79|369.79|367.79|0
1654012090000|2022-05-31 15:48:10|369.55|367.55|369.55|367.55|369.79|367.79|369.55|367.55|0
1654012100000|2022-05-31 15:48:20|369.3|367.3|369.06|367.06|369.55|367.55|369.06|367.06|0
1654012110000|2022-05-31 15:48:30|368.08|366.08|366.38|364.38|368.08|366.08|366.38|364.38|0
1654012120000|2022-05-31 15:48:40|366.62|364.62|366.87|364.87|366.87|364.87|366.38|364.38|0
1654012130000|2022-05-31 15:48:50|366.62|364.62|366.87|364.87|367.11|365.11|366.62|364.62|0
1654012140000|2022-05-31 15:49:00|367.11|365.11|366.62|364.62|367.35|365.35|366.62|364.62|0
1654012150000|2022-05-31 15:49:10|366.87|364.87|366.62|364.62|366.87|364.87|366.62|364.62|0
1654012160000|2022-05-31 15:49:20|366.38|364.38|367.35|365.35|367.6|365.6|366.38|364.38|0
1654012170000|2022-05-31 15:49:30|366.62|364.62|365.41|363.41|366.87|364.87|365.41|363.41|0
1654012180000|2022-05-31 15:49:40|365.16|363.16|365.41|363.41|365.65|363.65|365.16|363.16|0
1654012190000|2022-05-31 15:49:50|365.16|363.16|365.89|363.89|365.89|363.89|365.16|363.16|0
1654012200000|2022-05-31 15:50:00|366.38|364.38|365.41|363.41|366.38|364.38|365.41|363.41|0
1654012210000|2022-05-31 15:50:10|365.65|363.65|364.68|362.68|365.89|363.89|364.68|362.68|0
1654012220000|2022-05-31 15:50:20|364.92|362.92|365.41|363.41|365.41|363.41|364.92|362.92|0
1654012230000|2022-05-31 15:50:30|365.65|363.65|365.41|363.41|365.89|363.89|365.41|363.41|0
1654012240000|2022-05-31 15:50:40|364.68|362.68|364.92|362.92|365.16|363.16|364.43|362.43|0
1654012250000|2022-05-31 15:50:50|364.68|362.68|364.92|362.92|365.16|363.16|364.68|362.68|0
1654012260000|2022-05-31 15:51:00|364.68|362.68|364.68|362.68|364.92|362.92|364.68|362.68|0
1654012270000|2022-05-31 15:51:10|364.43|362.43|364.26|362.26|364.74|362.74|364.26|362.26|0
1654012280000|2022-05-31 15:51:20|363.77|361.77|362.31|360.31|363.77|361.77|362.31|360.31|0
1654012290000|2022-05-31 15:51:30|361.83|359.83|360.37|358.37|361.83|359.83|360.37|358.37|0
1654012300000|2022-05-31 15:51:40|360.86|358.86|360.37|358.37|360.86|358.86|360.13|358.13|0
1654012310000|2022-05-31 15:51:50|360.61|358.61|359.16|357.16|360.61|358.61|359.16|357.16|0
1654012320000|2022-05-31 15:52:00|358.67|356.67|359.4|357.4|359.64|357.64|358.67|356.67|0
1654012330000|2022-05-31 15:52:10|359.64|357.64|359.88|357.88|359.88|357.88|359.16|357.16|0
1654012340000|2022-05-31 15:52:20|359.64|357.64|359.4|357.4|359.64|357.64|359.16|357.16|0
1654012350000|2022-05-31 15:52:30|360.13|358.13|360.86|358.86|360.86|358.86|360.13|358.13|0
1654012360000|2022-05-31 15:52:40|360.61|358.61|361.58|359.58|361.58|359.58|360.37|358.37|0
1654012370000|2022-05-31 15:52:50|361.71|359.71|361.1|359.1|361.71|359.71|360.61|358.61|0
1654012380000|2022-05-31 15:53:00|359.88|357.88|359.64|357.64|359.88|357.88|359.64|357.64|0
1654012390000|2022-05-31 15:53:10|359.16|357.16|359.16|357.16|359.16|357.16|358.91|356.91|0
1654012400000|2022-05-31 15:53:20|358.91|356.91|358.67|356.67|358.91|356.91|358.67|356.67|0
1654012410000|2022-05-31 15:53:30|358.43|356.43|358.43|356.43|358.67|356.67|358.43|356.43|0
1654012420000|2022-05-31 15:53:40|358.67|356.67|357.94|355.94|358.67|356.67|357.94|355.94|0
1654012430000|2022-05-31 15:53:50|357.7|355.7|357.46|355.46|357.7|355.7|357.46|355.46|0
1654012440000|2022-05-31 15:54:00|356.73|354.73|357.46|355.46|357.46|355.46|356.73|354.73|0
1654012450000|2022-05-31 15:54:10|356.97|354.97|357.46|355.46|357.46|355.46|356.97|354.97|0
1654012460000|2022-05-31 15:54:20|357.94|355.94|358.19|356.19|358.43|356.43|357.94|355.94|0
1654012470000|2022-05-31 15:54:30|357.94|355.94|358.43|356.43|358.43|356.43|357.94|355.94|0
1654012480000|2022-05-31 15:54:40|358.19|356.19|357.94|355.94|358.19|356.19|357.7|355.7|0
1654012490000|2022-05-31 15:54:50|358.19|356.19|357.94|355.94|358.19|356.19|357.94|355.94|0
1654012500000|2022-05-31 15:55:00|357.7|355.7|357.22|355.22|357.94|355.94|357.22|355.22|0
1654012510000|2022-05-31 15:55:10|356.97|354.97|356.73|354.73|356.97|354.97|356.73|354.73|0
1654012520000|2022-05-31 15:55:20|356.25|354.25|355.52|353.52|356.49|354.49|355.52|353.52|0
1654012530000|2022-05-31 15:55:30|354.79|352.79|356.01|354.01|356.01|354.01|354.55|352.55|0
1654012540000|2022-05-31 15:55:40|355.28|353.28|355.52|353.52|355.52|353.52|355.28|353.28|0
1654012550000|2022-05-31 15:55:50|355.76|353.76|355.52|353.52|355.76|353.76|355.28|353.28|0
1654012560000|2022-05-31 15:56:00|355.28|353.28|355.52|353.52|356.01|354.01|355.28|353.28|0
1654012570000|2022-05-31 15:56:10|355.76|353.76|354.55|352.55|355.76|353.76|354.55|352.55|0
1654012580000|2022-05-31 15:56:20|354.07|352.07|352.37|350.37|354.07|352.07|352.37|350.37|0
1654012590000|2022-05-31 15:56:30|352.13|350.13|352.62|350.62|352.62|350.62|351.65|349.65|0
1654012600000|2022-05-31 15:56:40|352.86|350.86|353.1|351.1|353.1|351.1|352.62|350.62|0
1654012610000|2022-05-31 15:56:50|353.58|351.58|353.58|351.58|353.58|351.58|353.58|351.58|0
1654012620000|2022-05-31 15:57:00|353.83|351.83|354.79|352.79|354.79|352.79|353.83|351.83|0
1654012630000|2022-05-31 15:57:10|354.55|352.55|355.28|353.28|355.28|353.28|354.55|352.55|0
1654012640000|2022-05-31 15:57:20|355.52|353.52|355.28|353.28|355.52|353.52|355.28|353.28|0
1654012650000|2022-05-31 15:57:30|354.79|352.79|354.31|352.31|354.79|352.79|354.31|352.31|0
1654012660000|2022-05-31 15:57:40|354.55|352.55|355.28|353.28|355.28|353.28|354.55|352.55|0
1654012670000|2022-05-31 15:57:50|354.79|352.79|355.52|353.52|355.52|353.52|354.79|352.79|0
1654012680000|2022-05-31 15:58:00|355.28|353.28|355.04|353.04|355.52|353.52|355.04|353.04|0
1654012690000|2022-05-31 15:58:10|354.79|352.79|355.04|353.04|355.04|353.04|354.55|352.55|0
1654012700000|2022-05-31 15:58:20|355.28|353.28|355.4|353.4|355.4|353.4|355.04|353.04|0
1654012710000|2022-05-31 15:58:30|355.28|353.28|355.28|353.28|355.28|353.28|355.28|353.28|0
1654012720000|2022-05-31 15:58:40|355.52|353.52|355.28|353.28|355.76|353.76|355.28|353.28|0
1654012730000|2022-05-31 15:58:50|354.68|352.68|354.55|352.55|354.79|352.79|354.55|352.55|0
1654012740000|2022-05-31 15:59:00|354.31|352.31|353.58|351.58|354.31|352.31|353.58|351.58|0
1654012750000|2022-05-31 15:59:10|353.83|351.83|354.31|352.31|354.79|352.79|353.83|351.83|0
1654012760000|2022-05-31 15:59:20|354.55|352.55|354.55|352.55|354.79|352.79|354.31|352.31|0
1654012770000|2022-05-31 15:59:30|354.79|352.79|354.79|352.79|355.04|353.04|354.68|352.68|0
1654012780000|2022-05-31 15:59:40|354.55|352.55|353.82|351.82|354.55|352.55|353.82|351.82|0
1654012790000|2022-05-31 15:59:50|354.43|352.43|354.55|352.55|354.55|352.55|354.43|352.43|0
1654012800000|2022-05-31 16:00:00|354.07|352.07|354.07|352.07|354.31|352.31|354.07|352.07|0
1654012810000|2022-05-31 16:00:10|353.58|351.58|353.1|351.1|353.58|351.58|353.1|351.1|0
1654012820000|2022-05-31 16:00:20|352.86|350.86|353.1|351.1|353.34|351.34|352.86|350.86|0
1654012830000|2022-05-31 16:00:30|352.61|350.61|353.1|351.1|353.1|351.1|352.61|350.61|0
1654012840000|2022-05-31 16:00:40|353.34|351.34|353.1|351.1|353.34|351.34|353.1|351.1|0
1654012850000|2022-05-31 16:00:50|353.34|351.34|353.34|351.34|353.34|351.34|353.1|351.1|0
1654012860000|2022-05-31 16:01:00|352.86|350.86|351.89|349.89|352.86|350.86|351.89|349.89|0
1654012870000|2022-05-31 16:01:10|351.65|349.65|350.92|348.92|351.65|349.65|350.92|348.92|0
1654012880000|2022-05-31 16:01:20|350.44|348.44|350.92|348.92|350.92|348.92|350.44|348.44|0
1654012890000|2022-05-31 16:01:30|350.68|348.68|351.16|349.16|351.16|349.16|350.68|348.68|0
1654012900000|2022-05-31 16:01:40|351.41|349.41|350.44|348.44|351.41|349.41|350.44|348.44|0
1654012910000|2022-05-31 16:01:50|350.2|348.2|350.68|348.68|350.68|348.68|350.2|348.2|0
1654012920000|2022-05-31 16:02:00|350.44|348.44|351.16|349.16|351.16|349.16|350.44|348.44|0
1654012930000|2022-05-31 16:02:10|351.41|349.41|351.41|349.41|351.65|349.65|351.41|349.41|0
1654012940000|2022-05-31 16:02:20|350.92|348.92|350.44|348.44|350.92|348.92|350.44|348.44|0
1654012950000|2022-05-31 16:02:30|349.71|347.71|349.23|347.23|349.96|347.96|349.23|347.23|0
1654012960000|2022-05-31 16:02:40|348.84|346.84|348.28|346.28|348.84|346.84|348.28|346.28|0
1654012970000|2022-05-31 16:02:50|348.04|346.04|347.84|345.84|348.04|346.04|347.8|345.8|0
1654012980000|2022-05-31 16:03:00|347.6|345.6|348.09|346.09|348.09|346.09|347.6|345.6|0
1654012990000|2022-05-31 16:03:10|347.36|345.36|347.6|345.6|347.6|345.6|347.36|345.36|0
1654013000000|2022-05-31 16:03:20|347.36|345.36|346.39|344.39|347.36|345.36|346.39|344.39|0
1654013010000|2022-05-31 16:03:30|346.15|344.15|346.15|344.15|346.15|344.15|345.9|343.9|0
1654013020000|2022-05-31 16:03:40|345.9|343.9|344.93|342.93|345.9|343.9|344.93|342.93|0
1654013030000|2022-05-31 16:03:50|345.18|343.18|345.66|343.66|345.66|343.66|345.18|343.18|0
1654013040000|2022-05-31 16:04:00|345.42|343.42|345.18|343.18|345.54|343.54|345.18|343.18|0
1654013050000|2022-05-31 16:04:10|345.9|343.9|346.15|344.15|346.63|344.63|345.9|343.9|0
1654013060000|2022-05-31 16:04:20|345.9|343.9|345.66|343.66|346.15|344.15|345.66|343.66|0
1654013070000|2022-05-31 16:04:30|346.39|344.39|346.39|344.39|346.87|344.87|346.39|344.39|0
1654013080000|2022-05-31 16:04:40|345.66|343.66|345.79|343.79|345.79|343.79|345.66|343.66|0
1654013090000|2022-05-31 16:04:50|345.18|343.18|344.93|342.93|345.18|343.18|344.93|342.93|0
1654013100000|2022-05-31 16:05:00|345.06|343.06|345.18|343.18|345.18|343.18|345.06|343.06|0
1654013110000|2022-05-31 16:05:10|346.39|344.39|347.11|345.11|347.11|345.11|346.39|344.39|0
1654013120000|2022-05-31 16:05:20|347.36|345.36|347.6|345.6|347.6|345.6|347.36|345.36|0
1654013130000|2022-05-31 16:05:30|347.36|345.36|347.11|345.11|347.36|345.36|347.11|345.11|0
1654013140000|2022-05-31 16:05:40|347.6|345.6|347.36|345.36|348.08|346.08|347.36|345.36|0
1654013150000|2022-05-31 16:05:50|347.24|345.24|347.84|345.84|347.84|345.84|347.11|345.11|0
1654013160000|2022-05-31 16:06:00|348.08|346.08|348.57|346.57|348.57|346.57|347.84|345.84|0
1654013170000|2022-05-31 16:06:10|348.33|346.33|349.06|347.06|349.06|347.06|348.33|346.33|0
1654013180000|2022-05-31 16:06:20|349.54|347.54|348.81|346.81|349.54|347.54|348.81|346.81|0
1654013190000|2022-05-31 16:06:30|349.3|347.3|348.33|346.33|349.3|347.3|348.33|346.33|0
1654013200000|2022-05-31 16:06:40|348.08|346.08|349.42|347.42|349.42|347.42|348.08|346.08|0
1654013210000|2022-05-31 16:06:50|349.3|347.3|348.81|346.81|349.3|347.3|348.81|346.81|0
1654013220000|2022-05-31 16:07:00|349.05|347.05|348.33|346.33|349.05|347.05|348.33|346.33|0
1654013230000|2022-05-31 16:07:10|347.6|345.6|346.63|344.63|347.6|345.6|346.63|344.63|0
1654013240000|2022-05-31 16:07:20|347.11|345.11|346.63|344.63|347.11|345.11|346.63|344.63|0
1654013250000|2022-05-31 16:07:30|346.51|344.51|347.11|345.11|347.11|345.11|346.51|344.51|0
1654013260000|2022-05-31 16:07:40|347.6|345.6|348.21|346.21|348.21|346.21|347.6|345.6|0
1654013270000|2022-05-31 16:07:50|348.33|346.33|349.18|347.18|349.18|347.18|348.33|346.33|0
1654013280000|2022-05-31 16:08:00|349.54|347.54|349.54|347.54|349.78|347.78|349.54|347.54|0
1654013290000|2022-05-31 16:08:10|350.03|348.03|350.03|348.03|350.03|348.03|349.54|347.54|0
1654013300000|2022-05-31 16:08:20|349.91|347.91|349.78|347.78|349.91|347.91|349.54|347.54|0
1654013310000|2022-05-31 16:08:30|349.54|347.54|349.78|347.78|349.78|347.78|349.54|347.54|0
1654013320000|2022-05-31 16:08:40|350.27|348.27|350.03|348.03|350.27|348.27|350.03|348.03|0
1654013330000|2022-05-31 16:08:50|350.27|348.27|349.54|347.54|350.27|348.27|349.54|347.54|0
1654013340000|2022-05-31 16:09:00|349.78|347.78|350.27|348.27|350.27|348.27|349.78|347.78|0
1654013350000|2022-05-31 16:09:10|349.91|347.91|350.03|348.03|350.03|348.03|349.78|347.78|0
1654013360000|2022-05-31 16:09:20|349.78|347.78|349.54|347.54|350.03|348.03|349.54|347.54|0
1654013370000|2022-05-31 16:09:30|350.03|348.03|350.51|348.51|350.51|348.51|350.03|348.03|0
1654013380000|2022-05-31 16:09:40|350.75|348.75|350.51|348.51|350.75|348.75|350.03|348.03|0
1654013390000|2022-05-31 16:09:50|350.64|348.64|351.24|349.24|351.24|349.24|350.64|348.64|0
1654013400000|2022-05-31 16:10:00|351|349|350.75|348.75|351.24|349.24|350.75|348.75|0
1654013410000|2022-05-31 16:10:10|351|349|350.75|348.75|351.24|349.24|350.75|348.75|0
1654013420000|2022-05-31 16:10:20|350.03|348.03|349.78|347.78|350.03|348.03|349.78|347.78|0
1654013430000|2022-05-31 16:10:30|349.54|347.54|349.78|347.78|349.78|347.78|349.54|347.54|0
1654013440000|2022-05-31 16:10:40|349.54|347.54|350.27|348.27|350.27|348.27|349.54|347.54|0
1654013450000|2022-05-31 16:10:50|350.75|348.75|350.64|348.64|350.75|348.75|350.64|348.64|0
1654013460000|2022-05-31 16:11:00|350.27|348.27|350.15|348.15|350.64|348.64|350.02|348.02|0
1654013470000|2022-05-31 16:11:10|349.54|347.54|350.02|348.02|350.02|348.02|349.54|347.54|0
1654013480000|2022-05-31 16:11:20|349.78|347.78|349.3|347.3|349.78|347.78|349.18|347.18|0
1654013490000|2022-05-31 16:11:30|349.54|347.54|349.54|347.54|349.54|347.54|349.05|347.05|0
1654013500000|2022-05-31 16:11:40|350.02|348.02|350.27|348.27|350.27|348.27|349.78|347.78|0
1654013510000|2022-05-31 16:11:50|349.78|347.78|350.02|348.02|350.02|348.02|349.78|347.78|0
1654013520000|2022-05-31 16:12:00|350.64|348.64|350.51|348.51|350.64|348.64|350.27|348.27|0
1654013530000|2022-05-31 16:12:10|350.75|348.75|350.51|348.51|350.75|348.75|350.51|348.51|0
1654013540000|2022-05-31 16:12:20|350.27|348.27|350.64|348.64|350.75|348.75|350.27|348.27|0
1654013550000|2022-05-31 16:12:30|350.75|348.75|350.27|348.27|350.75|348.75|350.02|348.02|0
1654013560000|2022-05-31 16:12:40|350.51|348.51|350.02|348.02|350.51|348.51|349.91|347.91|0
1654013570000|2022-05-31 16:12:50|350.75|348.75|351.48|349.48|351.48|349.48|350.51|348.51|0
1654013580000|2022-05-31 16:13:00|351.24|349.24|350.27|348.27|351.24|349.24|350.27|348.27|0
1654013590000|2022-05-31 16:13:10|351|349|351|349|351|349|350.64|348.64|0
1654013600000|2022-05-31 16:13:20|350.51|348.51|350.39|348.39|350.51|348.51|350.39|348.39|0
1654013610000|2022-05-31 16:13:30|350.64|348.64|351|349|351.24|349.24|350.64|348.64|0
1654013620000|2022-05-31 16:13:40|350.88|348.88|351.24|349.24|351.24|349.24|350.75|348.75|0
1654013630000|2022-05-31 16:13:50|351|349|351.48|349.48|351.48|349.48|351|349|0
1654013640000|2022-05-31 16:14:00|351.24|349.24|351.72|349.72|351.97|349.97|351.24|349.24|0
1654013650000|2022-05-31 16:14:10|351.97|349.97|352.7|350.7|352.7|350.7|351.97|349.97|0
1654013660000|2022-05-31 16:14:20|352.45|350.45|353.18|351.18|353.43|351.43|352.45|350.45|0
1654013670000|2022-05-31 16:14:30|352.7|350.7|355.13|353.13|355.13|353.13|352.7|350.7|0
1654013680000|2022-05-31 16:14:40|355.86|353.86|355.37|353.37|355.86|353.86|355.37|353.37|0
1654013690000|2022-05-31 16:14:50|355.61|353.61|356.59|354.59|356.59|354.59|355.5|353.5|0
1654013700000|2022-05-31 16:15:00|356.83|354.83|357.8|355.8|357.8|355.8|356.34|354.34|0
1654013710000|2022-05-31 16:15:10|357.56|355.56|356.34|354.34|357.56|355.56|356.34|354.34|0
1654013720000|2022-05-31 16:15:20|356.1|354.1|355.37|353.37|356.1|354.1|355.37|353.37|0
1654013730000|2022-05-31 16:15:30|355.61|353.61|355.37|353.37|355.61|353.61|355.37|353.37|0
1654013740000|2022-05-31 16:15:40|356.34|354.34|357.56|355.56|357.56|355.56|356.34|354.34|0
1654013750000|2022-05-31 16:15:50|358.05|356.05|358.54|356.54|359.02|357.02|358.05|356.05|0
1654013760000|2022-05-31 16:16:00|358.29|356.29|358.05|356.05|358.78|356.78|358.05|356.05|0
1654013770000|2022-05-31 16:16:10|357.8|355.8|356.83|354.83|357.8|355.8|356.83|354.83|0
1654013780000|2022-05-31 16:16:20|357.69|355.69|357.8|355.8|358.29|356.29|357.69|355.69|0
1654013790000|2022-05-31 16:16:30|358.05|356.05|358.54|356.54|358.78|356.78|358.05|356.05|0
1654013800000|2022-05-31 16:16:40|358.66|356.66|358.05|356.05|358.78|356.78|358.05|356.05|0
1654013810000|2022-05-31 16:16:50|358.29|356.29|358.54|356.54|359.02|357.02|358.29|356.29|0
1654013820000|2022-05-31 16:17:00|359.02|357.02|358.17|356.17|359.02|357.02|358.05|356.05|0
1654013830000|2022-05-31 16:17:10|358.29|356.29|358.53|356.53|358.53|356.53|358.29|356.29|0
1654013840000|2022-05-31 16:17:20|358.05|356.05|357.56|355.56|358.05|356.05|357.2|355.2|0
1654013850000|2022-05-31 16:17:30|357.32|355.32|357.56|355.56|357.8|355.8|357.32|355.32|0
1654013860000|2022-05-31 16:17:40|357.8|355.8|358.29|356.29|358.29|356.29|357.8|355.8|0
1654013870000|2022-05-31 16:17:50|358.05|356.05|358.91|356.91|358.91|356.91|358.05|356.05|0
1654013880000|2022-05-31 16:18:00|358.29|356.29|357.8|355.8|359.02|357.02|357.8|355.8|0
1654013890000|2022-05-31 16:18:10|358.53|356.53|359.02|357.02|359.02|357.02|358.53|356.53|0
1654013900000|2022-05-31 16:18:20|358.78|356.78|358.78|356.78|358.78|356.78|358.78|356.78|0
1654013910000|2022-05-31 16:18:30|359.27|357.27|360|358|360|358|359.02|357.02|0
1654013920000|2022-05-31 16:18:40|360.24|358.24|360.24|358.24|360.48|358.48|360.24|358.24|0
1654013930000|2022-05-31 16:18:50|360.48|358.48|361.95|359.95|361.95|359.95|360.48|358.48|0
1654013940000|2022-05-31 16:19:00|362.68|360.68|362.19|360.19|362.92|360.92|362.19|360.19|0
1654013950000|2022-05-31 16:19:10|362.43|360.43|361.22|359.22|362.43|360.43|361.22|359.22|0
1654013960000|2022-05-31 16:19:20|360.48|358.48|360.24|358.24|360.48|358.48|360|358|0
1654013970000|2022-05-31 16:19:30|359.64|357.64|360.48|358.48|360.48|358.48|359.64|357.64|0
1654013980000|2022-05-31 16:19:40|359.75|357.75|359.51|357.51|360|358|359.51|357.51|0
1654013990000|2022-05-31 16:19:50|359.27|357.27|358.78|356.78|359.27|357.27|358.78|356.78|0
1654014000000|2022-05-31 16:20:00|358.05|356.05|358.29|356.29|358.29|356.29|358.05|356.05|0
1654014010000|2022-05-31 16:20:10|358.53|356.53|358.78|356.78|359.27|357.27|358.53|356.53|0
1654014020000|2022-05-31 16:20:20|359.02|357.02|360|358|360|358|359.02|357.02|0
1654014030000|2022-05-31 16:20:30|359.75|357.75|360|358|360.24|358.24|359.75|357.75|0
1654014040000|2022-05-31 16:20:40|360.48|358.48|359.27|357.27|360.48|358.48|359.27|357.27|0
1654014050000|2022-05-31 16:20:50|358.9|356.9|359.27|357.27|359.27|357.27|358.29|356.29|0
1654014060000|2022-05-31 16:21:00|359.02|357.02|361.46|359.46|361.46|359.46|359.02|357.02|0
1654014070000|2022-05-31 16:21:10|361.95|359.95|363.17|361.17|363.17|361.17|361.95|359.95|0
1654014080000|2022-05-31 16:21:20|362.68|360.68|362.19|360.19|363.41|361.41|362.19|360.19|0
1654014090000|2022-05-31 16:21:30|362.68|360.68|361.95|359.95|362.68|360.68|361.95|359.95|0
1654014100000|2022-05-31 16:21:40|361.7|359.7|362.19|360.19|362.19|360.19|361.7|359.7|0
1654014110000|2022-05-31 16:21:50|362.43|360.43|362.19|360.19|362.43|360.43|361.95|359.95|0
1654014120000|2022-05-31 16:22:00|363.17|361.17|362.92|360.92|363.41|361.41|362.92|360.92|0
1654014130000|2022-05-31 16:22:10|363.41|361.41|363.41|361.41|364.39|362.39|363.41|361.41|0
1654014140000|2022-05-31 16:22:20|362.92|360.92|362.92|360.92|362.92|360.92|362.92|360.92|0
1654014150000|2022-05-31 16:22:30|363.17|361.17|364.39|362.39|364.39|362.39|363.17|361.17|0
1654014160000|2022-05-31 16:22:40|363.9|361.9|363.41|361.41|363.9|361.9|363.41|361.41|0
1654014170000|2022-05-31 16:22:50|363.17|361.17|363.41|361.41|363.65|361.65|363.17|361.17|0
1654014180000|2022-05-31 16:23:00|363.17|361.17|363.17|361.17|363.65|361.65|362.43|360.43|0
1654014190000|2022-05-31 16:23:10|363.65|361.65|364.14|362.14|364.14|362.14|363.17|361.17|0
1654014200000|2022-05-31 16:23:20|363.65|361.65|363.41|361.41|363.65|361.65|363.41|361.41|0
1654014210000|2022-05-31 16:23:30|363.65|361.65|363.9|361.9|363.9|361.9|363.65|361.65|0
1654014220000|2022-05-31 16:23:40|364.14|362.14|363.41|361.41|364.14|362.14|363.41|361.41|0
1654014230000|2022-05-31 16:23:50|363.9|361.9|364.14|362.14|364.14|362.14|363.9|361.9|0
1654014240000|2022-05-31 16:24:00|364.39|362.39|364.39|362.39|364.39|362.39|364.14|362.14|0
1654014250000|2022-05-31 16:24:10|364.14|362.14|363.65|361.65|364.39|362.39|363.65|361.65|0
1654014260000|2022-05-31 16:24:20|363.41|361.41|363.41|361.41|363.41|361.41|363.17|361.17|0
1654014270000|2022-05-31 16:24:30|363.17|361.17|362.68|360.68|363.17|361.17|362.68|360.68|0
1654014280000|2022-05-31 16:24:40|362.19|360.19|361.95|359.95|362.19|360.19|361.95|359.95|0
1654014290000|2022-05-31 16:24:50|361.46|359.46|361.95|359.95|361.95|359.95|361.46|359.46|0
1654014300000|2022-05-31 16:25:00|362.19|360.19|361.46|359.46|362.19|360.19|361.46|359.46|0
1654014310000|2022-05-31 16:25:10|361.95|359.95|361.95|359.95|362.19|360.19|361.95|359.95|0
1654014320000|2022-05-31 16:25:20|361.7|359.7|361.21|359.21|361.7|359.7|361.21|359.21|0
1654014330000|2022-05-31 16:25:30|361.95|359.95|361.46|359.46|361.95|359.95|361.46|359.46|0
1654014340000|2022-05-31 16:25:40|360.73|358.73|360.24|358.24|360.73|358.73|360.24|358.24|0
1654014350000|2022-05-31 16:25:50|360.48|358.48|360.24|358.24|360.48|358.48|360.24|358.24|0
1654014360000|2022-05-31 16:26:00|360.37|358.37|360.85|358.85|361.21|359.21|360.37|358.37|0
1654014370000|2022-05-31 16:26:10|360.73|358.73|360.73|358.73|360.97|358.97|360.73|358.73|0
1654014380000|2022-05-31 16:26:20|360.97|358.97|360.97|358.97|360.97|358.97|360.24|358.24|0
1654014390000|2022-05-31 16:26:30|360.73|358.73|360.48|358.48|360.73|358.73|360.48|358.48|0
1654014400000|2022-05-31 16:26:40|360.24|358.24|360.48|358.48|360.48|358.48|360.24|358.24|0
1654014410000|2022-05-31 16:26:50|360.24|358.24|360.48|358.48|360.73|358.73|360.24|358.24|0
1654014420000|2022-05-31 16:27:00|359.99|357.99|360.24|358.24|360.24|358.24|359.99|357.99|0
1654014430000|2022-05-31 16:27:10|360.48|358.48|359.75|357.75|360.48|358.48|359.75|357.75|0
1654014440000|2022-05-31 16:27:20|360.24|358.24|359.99|357.99|360.24|358.24|359.99|357.99|0
1654014450000|2022-05-31 16:27:30|359.51|357.51|359.51|357.51|359.75|357.75|359.51|357.51|0
1654014460000|2022-05-31 16:27:40|358.53|356.53|358.29|356.29|358.53|356.53|358.29|356.29|0
1654014470000|2022-05-31 16:27:50|358.05|356.05|357.8|355.8|358.05|356.05|357.8|355.8|0
1654014480000|2022-05-31 16:28:00|358.53|356.53|357.8|355.8|358.53|356.53|357.56|355.56|0
1654014490000|2022-05-31 16:28:10|358.05|356.05|357.56|355.56|358.05|356.05|357.31|355.31|0
1654014500000|2022-05-31 16:28:20|358.29|356.29|358.05|356.05|358.53|356.53|358.05|356.05|0
1654014510000|2022-05-31 16:28:30|358.53|356.53|358.9|356.9|359.26|357.26|358.53|356.53|0
1654014520000|2022-05-31 16:28:40|358.53|356.53|358.53|356.53|358.53|356.53|358.29|356.29|0
1654014530000|2022-05-31 16:28:50|358.29|356.29|358.05|356.05|358.53|356.53|358.05|356.05|0
1654014540000|2022-05-31 16:29:00|358.53|356.53|358.53|356.53|358.78|356.78|358.29|356.29|0
1654014550000|2022-05-31 16:29:10|358.78|356.78|358.05|356.05|358.78|356.78|358.05|356.05|0
1654014560000|2022-05-31 16:29:20|358.29|356.29|359.02|357.02|359.02|357.02|358.29|356.29|0
1654014570000|2022-05-31 16:29:30|358.78|356.78|358.05|356.05|358.78|356.78|358.05|356.05|0
1654014580000|2022-05-31 16:29:40|357.31|355.31|357.31|355.31|357.56|355.56|357.31|355.31|0
1654014590000|2022-05-31 16:29:50|357.07|355.07|356.58|354.58|357.07|355.07|356.58|354.58|0
1654014600000|2022-05-31 16:30:00|356.34|354.34|357.31|355.31|357.31|355.31|356.34|354.34|0
1654014610000|2022-05-31 16:30:10|357.56|355.56|358.53|356.53|358.53|356.53|357.56|355.56|0
1654014620000|2022-05-31 16:30:20|358.29|356.29|357.31|355.31|358.29|356.29|357.31|355.31|0
1654014630000|2022-05-31 16:30:30|357.56|355.56|357.56|355.56|357.56|355.56|357.31|355.31|0
1654014640000|2022-05-31 16:30:40|357.07|355.07|357.31|355.31|357.31|355.31|357.07|355.07|0
1654014650000|2022-05-31 16:30:50|357.56|355.56|357.31|355.31|357.56|355.56|357.31|355.31|0
1654014660000|2022-05-31 16:31:00|357.56|355.56|357.07|355.07|357.56|355.56|356.83|354.83|0
1654014670000|2022-05-31 16:31:10|356.58|354.58|357.07|355.07|357.07|355.07|356.58|354.58|0
1654014680000|2022-05-31 16:31:20|357.44|355.44|357.31|355.31|357.44|355.44|357.07|355.07|0
1654014690000|2022-05-31 16:31:30|356.83|354.83|356.58|354.58|356.83|354.83|356.34|354.34|0
1654014700000|2022-05-31 16:31:40|356.83|354.83|357.31|355.31|357.31|355.31|356.83|354.83|0
1654014710000|2022-05-31 16:31:50|357.8|355.8|357.8|355.8|358.29|356.29|357.8|355.8|0
1654014720000|2022-05-31 16:32:00|358.04|356.04|358.29|356.29|358.29|356.29|358.04|356.04|0
1654014730000|2022-05-31 16:32:10|358.78|356.78|358.04|356.04|358.78|356.78|358.04|356.04|0
1654014740000|2022-05-31 16:32:20|357.56|355.56|356.83|354.83|357.56|355.56|356.83|354.83|0
1654014750000|2022-05-31 16:32:30|356.58|354.58|356.58|354.58|356.83|354.83|356.58|354.58|0
1654014760000|2022-05-31 16:32:40|356.34|354.34|356.83|354.83|357.31|355.31|356.34|354.34|0
1654014770000|2022-05-31 16:32:50|356.34|354.34|356.22|354.22|356.58|354.58|356.22|354.22|0
1654014780000|2022-05-31 16:33:00|355.85|353.85|355.85|353.85|356.34|354.34|355.85|353.85|0
1654014790000|2022-05-31 16:33:10|355.61|353.61|355.85|353.85|355.85|353.85|355.61|353.61|0
1654014800000|2022-05-31 16:33:20|355.61|353.61|356.34|354.34|356.34|354.34|355.61|353.61|0
1654014810000|2022-05-31 16:33:30|355.61|353.61|355.61|353.61|355.61|353.61|355.61|353.61|0
1654014820000|2022-05-31 16:33:40|356.1|354.1|355.37|353.37|356.1|354.1|355.37|353.37|0
1654014830000|2022-05-31 16:33:50|355.61|353.61|355.25|353.25|355.85|353.85|355.25|353.25|0
1654014840000|2022-05-31 16:34:00|355.61|353.61|355.37|353.37|355.61|353.61|355.37|353.37|0
1654014850000|2022-05-31 16:34:10|355.49|353.49|355.85|353.85|356.1|354.1|355.49|353.49|0
1654014860000|2022-05-31 16:34:20|356.1|354.1|356.83|354.83|357.07|355.07|356.1|354.1|0
1654014870000|2022-05-31 16:34:30|356.58|354.58|355.61|353.61|356.58|354.58|355.61|353.61|0
1654014880000|2022-05-31 16:34:40|356.34|354.34|355.98|353.98|356.34|354.34|355.85|353.85|0
1654014890000|2022-05-31 16:34:50|355.61|353.61|355.12|353.12|355.61|353.61|355.12|353.12|0
1654014900000|2022-05-31 16:35:00|354.64|352.64|354.15|352.15|354.64|352.64|353.42|351.42|0
1654014910000|2022-05-31 16:35:10|353.66|351.66|353.66|351.66|353.66|351.66|353.66|351.66|0
1654014920000|2022-05-31 16:35:20|353.42|351.42|352.93|350.93|353.42|351.42|352.93|350.93|0
1654014930000|2022-05-31 16:35:30|352.45|350.45|352.69|350.69|352.69|350.69|352.21|350.21|0
1654014940000|2022-05-31 16:35:40|352.45|350.45|351.48|349.48|352.69|350.69|351.48|349.48|0
1654014950000|2022-05-31 16:35:50|351.72|349.72|351.48|349.48|351.72|349.72|351.48|349.48|0
1654014960000|2022-05-31 16:36:00|350.99|348.99|351.85|349.85|351.85|349.85|350.99|348.99|0
1654014970000|2022-05-31 16:36:10|352.45|350.45|353.18|351.18|353.18|351.18|352.33|350.33|0
1654014980000|2022-05-31 16:36:20|353.66|351.66|352.93|350.93|353.66|351.66|352.93|350.93|0
1654014990000|2022-05-31 16:36:30|352.45|350.45|353.42|351.42|353.42|351.42|352.2|350.2|0
1654015000000|2022-05-31 16:36:40|353.66|351.66|353.66|351.66|353.66|351.66|353.42|351.42|0
1654015010000|2022-05-31 16:36:50|353.42|351.42|353.18|351.18|353.66|351.66|353.18|351.18|0
1654015020000|2022-05-31 16:37:00|354.15|352.15|354.64|352.64|354.88|352.88|354.15|352.15|0
1654015030000|2022-05-31 16:37:10|355.12|353.12|353.91|351.91|355.12|353.12|353.66|351.66|0
1654015040000|2022-05-31 16:37:20|353.66|351.66|354.15|352.15|354.15|352.15|353.66|351.66|0
1654015050000|2022-05-31 16:37:30|354.64|352.64|353.66|351.66|354.64|352.64|353.66|351.66|0
1654015060000|2022-05-31 16:37:40|353.18|351.18|353.18|351.18|353.18|351.18|353.18|351.18|0
1654015070000|2022-05-31 16:37:50|353.42|351.42|353.42|351.42|353.42|351.42|353.18|351.18|0
1654015080000|2022-05-31 16:38:00|352.69|350.69|352.57|350.57|353.18|351.18|352.57|350.57|0
1654015090000|2022-05-31 16:38:10|351.48|349.48|350.99|348.99|351.48|349.48|350.99|348.99|0
1654015100000|2022-05-31 16:38:20|350.75|348.75|349.53|347.53|350.99|348.99|349.53|347.53|0
1654015110000|2022-05-31 16:38:30|349.78|347.78|349.29|347.29|349.78|347.78|349.29|347.29|0
1654015120000|2022-05-31 16:38:40|349.05|347.05|348.8|346.8|349.29|347.29|348.8|346.8|0
1654015130000|2022-05-31 16:38:50|349.05|347.05|348.08|346.08|349.05|347.05|348.08|346.08|0
1654015140000|2022-05-31 16:39:00|348.56|346.56|350.02|348.02|350.02|348.02|348.56|346.56|0
1654015150000|2022-05-31 16:39:10|349.78|347.78|350.26|348.26|350.26|348.26|349.78|347.78|0
1654015160000|2022-05-31 16:39:20|350.5|348.5|349.42|347.42|350.5|348.5|349.42|347.42|0
1654015170000|2022-05-31 16:39:30|349.29|347.29|348.08|346.08|349.29|347.29|348.08|346.08|0
1654015180000|2022-05-31 16:39:40|347.83|345.83|347.83|345.83|348.32|346.32|347.83|345.83|0
1654015190000|2022-05-31 16:39:50|347.59|345.59|348.08|346.08|348.56|346.56|347.59|345.59|0
1654015200000|2022-05-31 16:40:00|347.83|345.83|347.59|345.59|348.32|346.32|347.59|345.59|0
1654015210000|2022-05-31 16:40:10|347.83|345.83|348.56|346.56|348.56|346.56|347.83|345.83|0
1654015220000|2022-05-31 16:40:20|349.05|347.05|348.8|346.8|349.05|347.05|348.56|346.56|0
1654015230000|2022-05-31 16:40:30|348.32|346.32|348.08|346.08|348.32|346.32|347.96|345.96|0
1654015240000|2022-05-31 16:40:40|347.59|345.59|348.32|346.32|348.32|346.32|347.59|345.59|0
1654015250000|2022-05-31 16:40:50|348.08|346.08|347.11|345.11|348.08|346.08|347.11|345.11|0
1654015260000|2022-05-31 16:41:00|347.35|345.35|348.08|346.08|348.08|346.08|347.35|345.35|0
1654015270000|2022-05-31 16:41:10|347.35|345.35|347.11|345.11|347.59|345.59|347.11|345.11|0
1654015280000|2022-05-31 16:41:20|346.86|344.86|346.14|344.14|346.86|344.86|346.14|344.14|0
1654015290000|2022-05-31 16:41:30|346.02|344.02|346.14|344.14|346.14|344.14|346.02|344.02|0
1654015300000|2022-05-31 16:41:40|345.89|343.89|345.65|343.65|346.14|344.14|345.65|343.65|0
1654015310000|2022-05-31 16:41:50|345.89|343.89|345.65|343.65|346.02|344.02|345.65|343.65|0
1654015320000|2022-05-31 16:42:00|345.17|343.17|345.41|343.41|345.41|343.41|345.17|343.17|0
1654015330000|2022-05-31 16:42:10|345.89|343.89|346.38|344.38|346.38|344.38|345.89|343.89|0
1654015340000|2022-05-31 16:42:20|346.14|344.14|345.89|343.89|346.14|344.14|345.89|343.89|0
1654015350000|2022-05-31 16:42:30|345.65|343.65|346.14|344.14|346.14|344.14|345.41|343.41|0
1654015360000|2022-05-31 16:42:40|346.38|344.38|346.14|344.14|346.38|344.38|345.89|343.89|0
1654015370000|2022-05-31 16:42:50|345.65|343.65|345.65|343.65|345.78|343.78|345.41|343.41|0
1654015380000|2022-05-31 16:43:00|346.14|344.14|345.17|343.17|346.14|344.14|345.17|343.17|0
1654015390000|2022-05-31 16:43:10|345.65|343.65|345.65|343.65|345.89|343.89|345.65|343.65|0
1654015400000|2022-05-31 16:43:20|345.89|343.89|346.14|344.14|346.14|344.14|345.41|343.41|0
1654015410000|2022-05-31 16:43:30|345.89|343.89|344.68|342.68|345.89|343.89|344.68|342.68|0
1654015420000|2022-05-31 16:43:40|344.44|342.44|344.44|342.44|344.44|342.44|344.2|342.2|0
1654015430000|2022-05-31 16:43:50|344.2|342.2|343.95|341.95|344.2|342.2|343.71|341.71|0
1654015440000|2022-05-31 16:44:00|344.92|342.92|345.65|343.65|345.89|343.89|344.92|342.92|0
1654015450000|2022-05-31 16:44:10|345.89|343.89|346.38|344.38|346.38|344.38|345.89|343.89|0
1654015460000|2022-05-31 16:44:20|346.62|344.62|346.86|344.86|347.11|345.11|346.62|344.62|0
1654015470000|2022-05-31 16:44:30|347.11|345.11|347.11|345.11|347.11|345.11|346.62|344.62|0
1654015480000|2022-05-31 16:44:40|347.35|345.35|347.1|345.1|347.59|345.59|347.1|345.1|0
1654015490000|2022-05-31 16:44:50|347.59|345.59|347.35|345.35|347.59|345.59|347.1|345.1|0
1654015500000|2022-05-31 16:45:00|347.1|345.1|345.89|343.89|347.1|345.1|345.89|343.89|0
1654015510000|2022-05-31 16:45:10|345.41|343.41|345.41|343.41|345.41|343.41|345.17|343.17|0
1654015520000|2022-05-31 16:45:20|344.92|342.92|345.17|343.17|345.65|343.65|344.92|342.92|0
1654015530000|2022-05-31 16:45:30|344.68|342.68|345.89|343.89|345.89|343.89|344.68|342.68|0
1654015540000|2022-05-31 16:45:40|346.62|344.62|346.62|344.62|346.62|344.62|346.38|344.38|0
1654015550000|2022-05-31 16:45:50|347.1|345.1|348.07|346.07|348.07|346.07|347.1|345.1|0
1654015560000|2022-05-31 16:46:00|348.56|346.56|349.05|347.05|349.05|347.05|348.56|346.56|0
1654015570000|2022-05-31 16:46:10|349.53|347.53|350.02|348.02|350.02|348.02|349.29|347.29|0
1654015580000|2022-05-31 16:46:20|349.53|347.53|349.05|347.05|349.77|347.77|349.05|347.05|0
1654015590000|2022-05-31 16:46:30|348.56|346.56|348.32|346.32|348.56|346.56|348.07|346.07|0
1654015600000|2022-05-31 16:46:40|348.07|346.07|349.53|347.53|349.53|347.53|348.07|346.07|0
1654015610000|2022-05-31 16:46:50|349.29|347.29|349.29|347.29|349.29|347.29|349.05|347.05|0
1654015620000|2022-05-31 16:47:00|349.53|347.53|350.02|348.02|350.02|348.02|349.29|347.29|0
1654015630000|2022-05-31 16:47:10|349.77|347.77|350.02|348.02|350.02|348.02|349.53|347.53|0
1654015640000|2022-05-31 16:47:20|349.77|347.77|349.53|347.53|350.02|348.02|349.53|347.53|0
1654015650000|2022-05-31 16:47:30|348.8|346.8|348.56|346.56|348.8|346.8|348.32|346.32|0
1654015660000|2022-05-31 16:47:40|349.05|347.05|348.8|346.8|349.05|347.05|348.56|346.56|0
1654015670000|2022-05-31 16:47:50|348.56|346.56|348.69|346.69|348.8|346.8|348.56|346.56|0
1654015680000|2022-05-31 16:48:00|349.05|347.05|348.56|346.56|349.53|347.53|348.56|346.56|0
1654015690000|2022-05-31 16:48:10|348.8|346.8|349.29|347.29|349.29|347.29|348.8|346.8|0
1654015700000|2022-05-31 16:48:20|349.05|347.05|349.05|347.05|349.29|347.29|349.05|347.05|0
1654015710000|2022-05-31 16:48:30|348.56|346.56|348.56|346.56|348.8|346.8|348.56|346.56|0
1654015720000|2022-05-31 16:48:40|348.8|346.8|348.56|346.56|349.04|347.04|348.56|346.56|0
1654015730000|2022-05-31 16:48:50|348.8|346.8|348.32|346.32|348.8|346.8|348.32|346.32|0
1654015740000|2022-05-31 16:49:00|349.04|347.04|348.56|346.56|349.04|347.04|348.56|346.56|0
1654015750000|2022-05-31 16:49:10|348.32|346.32|348.56|346.56|348.56|346.56|347.83|345.83|0
1654015760000|2022-05-31 16:49:20|348.8|346.8|348.8|346.8|348.8|346.8|348.32|346.32|0
1654015770000|2022-05-31 16:49:30|349.29|347.29|349.04|347.04|349.29|347.29|348.8|346.8|0
1654015780000|2022-05-31 16:49:40|349.29|347.29|348.8|346.8|349.29|347.29|348.8|346.8|0
1654015790000|2022-05-31 16:49:50|348.56|346.56|347.83|345.83|348.56|346.56|347.83|345.83|0
1654015800000|2022-05-31 16:50:00|348.07|346.07|348.32|346.32|348.32|346.32|347.83|345.83|0
1654015810000|2022-05-31 16:50:10|347.83|345.83|347.59|345.59|348.07|346.07|347.59|345.59|0
1654015820000|2022-05-31 16:50:20|348.07|346.07|348.32|346.32|348.56|346.56|348.07|346.07|0
1654015830000|2022-05-31 16:50:30|348.56|346.56|348.56|346.56|348.56|346.56|348.32|346.32|0
1654015840000|2022-05-31 16:50:40|347.96|345.96|347.35|345.35|348.07|346.07|347.35|345.35|0
1654015850000|2022-05-31 16:50:50|347.59|345.59|347.1|345.1|347.59|345.59|347.1|345.1|0
1654015860000|2022-05-31 16:51:00|346.86|344.86|345.65|343.65|346.86|344.86|345.65|343.65|0
1654015870000|2022-05-31 16:51:10|345.41|343.41|345.16|343.16|345.41|343.41|344.92|342.92|0
1654015880000|2022-05-31 16:51:20|345.41|343.41|346.38|344.38|346.38|344.38|345.41|343.41|0
1654015890000|2022-05-31 16:51:30|346.13|344.13|346.38|344.38|346.38|344.38|346.13|344.13|0
1654015900000|2022-05-31 16:51:40|345.89|343.89|346.38|344.38|346.38|344.38|345.77|343.77|0
1654015910000|2022-05-31 16:51:50|346.86|344.86|347.1|345.1|347.1|345.1|346.86|344.86|0
1654015920000|2022-05-31 16:52:00|347.23|345.23|347.83|345.83|347.83|345.83|347.1|345.1|0
1654015930000|2022-05-31 16:52:10|347.71|345.71|346.86|344.86|347.71|345.71|346.62|344.62|0
1654015940000|2022-05-31 16:52:20|346.62|344.62|346.86|344.86|347.1|345.1|346.62|344.62|0
1654015950000|2022-05-31 16:52:30|347.23|345.23|345.89|343.89|347.23|345.23|345.89|343.89|0
1654015960000|2022-05-31 16:52:40|345.65|343.65|344.92|342.92|345.65|343.65|344.92|342.92|0
1654015970000|2022-05-31 16:52:50|345.16|343.16|345.65|343.65|345.89|343.89|345.16|343.16|0
1654015980000|2022-05-31 16:53:00|345.41|343.41|345.89|343.89|345.89|343.89|345.16|343.16|0
1654015990000|2022-05-31 16:53:10|345.41|343.41|345.65|343.65|345.65|343.65|345.16|343.16|0
1654016000000|2022-05-31 16:53:20|345.77|343.77|346.62|344.62|346.62|344.62|345.77|343.77|0
1654016010000|2022-05-31 16:53:30|346.74|344.74|345.65|343.65|346.74|344.74|345.65|343.65|0
1654016020000|2022-05-31 16:53:40|346.13|344.13|346.62|344.62|346.62|344.62|346.13|344.13|0
1654016030000|2022-05-31 16:53:50|346.13|344.13|345.65|343.65|346.13|344.13|345.65|343.65|0
1654016040000|2022-05-31 16:54:00|346.02|344.02|345.29|343.29|346.02|344.02|345.29|343.29|0
1654016050000|2022-05-31 16:54:10|345.16|343.16|343.95|341.95|345.16|343.16|343.95|341.95|0
1654016060000|2022-05-31 16:54:20|344.44|342.44|345.16|343.16|345.16|343.16|344.32|342.32|0
1654016070000|2022-05-31 16:54:30|345.41|343.41|345.16|343.16|345.41|343.41|345.16|343.16|0
1654016080000|2022-05-31 16:54:40|344.92|342.92|345.16|343.16|345.16|343.16|344.68|342.68|0
1654016090000|2022-05-31 16:54:50|345.41|343.41|344.92|342.92|345.41|343.41|344.92|342.92|0
1654016100000|2022-05-31 16:55:00|344.68|342.68|344.19|342.19|344.68|342.68|344.19|342.19|0
1654016110000|2022-05-31 16:55:10|344.44|342.44|344.68|342.68|344.68|342.68|344.44|342.44|0
1654016120000|2022-05-31 16:55:20|344.44|342.44|344.44|342.44|344.44|342.44|343.95|341.95|0
1654016130000|2022-05-31 16:55:30|344.68|342.68|344.68|342.68|344.68|342.68|344.68|342.68|0
1654016140000|2022-05-31 16:55:40|344.92|342.92|345.16|343.16|345.89|343.89|344.92|342.92|0
1654016150000|2022-05-31 16:55:50|344.92|342.92|345.16|343.16|345.65|343.65|344.92|342.92|0
1654016160000|2022-05-31 16:56:00|344.92|342.92|344.68|342.68|344.92|342.92|344.68|342.68|0
1654016170000|2022-05-31 16:56:10|344.44|342.44|344.08|342.08|344.44|342.44|344.08|342.08|0
1654016180000|2022-05-31 16:56:20|343.95|341.95|344.68|342.68|344.68|342.68|343.95|341.95|0
1654016190000|2022-05-31 16:56:30|344.56|342.56|342.87|340.87|344.56|342.56|342.87|340.87|0
1654016200000|2022-05-31 16:56:40|343.47|341.47|344.32|342.32|344.32|342.32|343.47|341.47|0
1654016210000|2022-05-31 16:56:50|344.19|342.19|343.95|341.95|344.19|342.19|343.95|341.95|0
1654016220000|2022-05-31 16:57:00|344.68|342.68|345.16|343.16|345.65|343.65|344.68|342.68|0
1654016230000|2022-05-31 16:57:10|345.4|343.4|346.62|344.62|346.62|344.62|345.4|343.4|0
1654016240000|2022-05-31 16:57:20|346.86|344.86|347.1|345.1|347.34|345.34|346.86|344.86|0
1654016250000|2022-05-31 16:57:30|347.34|345.34|347.59|345.59|347.59|345.59|347.1|345.1|0
1654016260000|2022-05-31 16:57:40|347.1|345.1|347.47|345.47|347.47|345.47|347.1|345.1|0
1654016270000|2022-05-31 16:57:50|347.83|345.83|347.96|345.96|347.96|345.96|347.59|345.59|0
1654016280000|2022-05-31 16:58:00|347.83|345.83|347.83|345.83|348.07|346.07|347.59|345.59|0
1654016290000|2022-05-31 16:58:10|347.34|345.34|346.86|344.86|347.34|345.34|346.86|344.86|0
1654016300000|2022-05-31 16:58:20|346.62|344.62|346.62|344.62|347.34|345.34|346.62|344.62|0
1654016310000|2022-05-31 16:58:30|347.1|345.1|347.1|345.1|347.1|345.1|346.62|344.62|0
1654016320000|2022-05-31 16:58:40|347.59|345.59|346.86|344.86|347.59|345.59|346.37|344.37|0
1654016330000|2022-05-31 16:58:50|346.62|344.62|347.1|345.1|347.1|345.1|346.13|344.13|0
1654016340000|2022-05-31 16:59:00|347.34|345.34|349.04|347.04|349.04|347.04|347.34|345.34|0
1654016350000|2022-05-31 16:59:10|348.31|346.31|348.68|346.68|348.8|346.8|347.83|345.83|0
1654016360000|2022-05-31 16:59:20|348.56|346.56|348.31|346.31|348.56|346.56|348.07|346.07|0
1654016370000|2022-05-31 16:59:30|348.07|346.07|348.07|346.07|348.07|346.07|347.83|345.83|0
1654016380000|2022-05-31 16:59:40|348.31|346.31|348.56|346.56|348.56|346.56|348.07|346.07|0
1654016390000|2022-05-31 16:59:50|348.8|346.8|348.31|346.31|348.8|346.8|348.31|346.31|0
1654016400000|2022-05-31 17:00:00|349.04|347.04|348.56|346.56|349.53|347.53|348.56|346.56|0
1654016410000|2022-05-31 17:00:10|348.07|346.07|347.83|345.83|348.07|346.07|347.83|345.83|0
1654016420000|2022-05-31 17:00:20|348.31|346.31|347.1|345.1|348.31|346.31|346.62|344.62|0
1654016430000|2022-05-31 17:00:30|346.86|344.86|347.1|345.1|347.34|345.34|346.86|344.86|0
1654016440000|2022-05-31 17:00:40|346.86|344.86|347.1|345.1|347.1|345.1|346.86|344.86|0
1654016450000|2022-05-31 17:00:50|347.83|345.83|348.07|346.07|348.07|346.07|347.83|345.83|0
1654016460000|2022-05-31 17:01:00|347.59|345.59|349.53|347.53|349.53|347.53|347.59|345.59|0
1654016470000|2022-05-31 17:01:10|349.28|347.28|349.28|347.28|349.41|347.41|349.28|347.28|0
1654016480000|2022-05-31 17:01:20|349.04|347.04|349.04|347.04|349.04|347.04|348.8|346.8|0
1654016490000|2022-05-31 17:01:30|348.8|346.8|349.28|347.28|349.28|347.28|348.8|346.8|0
1654016500000|2022-05-31 17:01:40|349.04|347.04|349.53|347.53|349.53|347.53|348.8|346.8|0
1654016510000|2022-05-31 17:01:50|349.04|347.04|349.77|347.77|349.77|347.77|349.04|347.04|0
1654016520000|2022-05-31 17:02:00|350.98|348.98|351.23|349.23|351.71|349.71|350.98|348.98|0
1654016530000|2022-05-31 17:02:10|351.47|349.47|351.71|349.71|351.71|349.71|351.47|349.47|0
1654016540000|2022-05-31 17:02:20|352.2|350.2|351.96|349.96|352.2|350.2|351.96|349.96|0
1654016550000|2022-05-31 17:02:30|352.69|350.69|352.44|350.44|352.69|350.69|352.44|350.44|0
1654016560000|2022-05-31 17:02:40|353.17|351.17|353.66|351.66|353.66|351.66|352.93|350.93|0
1654016570000|2022-05-31 17:02:50|353.3|351.3|353.17|351.17|354.39|352.39|353.17|351.17|0
1654016580000|2022-05-31 17:03:00|354.14|352.14|354.87|352.87|355.12|353.12|354.14|352.14|0
1654016590000|2022-05-31 17:03:10|355.6|353.6|356.09|354.09|356.09|354.09|355.6|353.6|0
1654016600000|2022-05-31 17:03:20|355.85|353.85|355.85|353.85|355.85|353.85|355.6|353.6|0
1654016610000|2022-05-31 17:03:30|355.36|353.36|355.6|353.6|355.6|353.6|355.36|353.36|0
1654016620000|2022-05-31 17:03:40|355.85|353.85|356.09|354.09|356.09|354.09|355.36|353.36|0
1654016630000|2022-05-31 17:03:50|356.58|354.58|356.82|354.82|357.31|355.31|356.33|354.33|0
1654016640000|2022-05-31 17:04:00|356.58|354.58|355.85|353.85|356.58|354.58|355.85|353.85|0
1654016650000|2022-05-31 17:04:10|355.6|353.6|355|353|355.6|353.6|355|353|0
1654016660000|2022-05-31 17:04:20|355.24|353.24|355.6|353.6|356.09|354.09|355.24|353.24|0
1654016670000|2022-05-31 17:04:30|355.36|353.36|354.14|352.14|355.36|353.36|354.14|352.14|0
1654016680000|2022-05-31 17:04:40|353.9|351.9|353.66|351.66|353.9|351.9|353.66|351.66|0
1654016690000|2022-05-31 17:04:50|353.9|351.9|354.63|352.63|354.63|352.63|353.66|351.66|0
1654016700000|2022-05-31 17:05:00|353.9|351.9|353.9|351.9|354.14|352.14|353.9|351.9|0
1654016710000|2022-05-31 17:05:10|354.14|352.14|353.66|351.66|354.14|352.14|353.66|351.66|0
1654016720000|2022-05-31 17:05:20|353.41|351.41|352.93|350.93|353.41|351.41|352.93|350.93|0
1654016730000|2022-05-31 17:05:30|352.68|350.68|352.68|350.68|352.68|350.68|352.68|350.68|0
1654016740000|2022-05-31 17:05:40|352.93|350.93|352.68|350.68|352.93|350.93|352.68|350.68|0
1654016750000|2022-05-31 17:05:50|352.44|350.44|352.2|350.2|352.44|350.44|352.2|350.2|0
1654016760000|2022-05-31 17:06:00|351.71|349.71|352.44|350.44|352.44|350.44|351.71|349.71|0
1654016770000|2022-05-31 17:06:10|352.2|350.2|351.71|349.71|352.2|350.2|351.71|349.71|0
1654016780000|2022-05-31 17:06:20|351.84|349.84|350.87|348.87|351.84|349.84|350.87|348.87|0
1654016790000|2022-05-31 17:06:30|350.98|348.98|349.28|347.28|350.98|348.98|349.28|347.28|0
1654016800000|2022-05-31 17:06:40|349.53|347.53|350.25|348.25|350.25|348.25|349.28|347.28|0
1654016810000|2022-05-31 17:06:50|349.77|347.77|349.53|347.53|349.77|347.77|349.53|347.53|0
1654016820000|2022-05-31 17:07:00|350.01|348.01|350.98|348.98|350.98|348.98|350.01|348.01|0
1654016830000|2022-05-31 17:07:10|350.5|348.5|350.98|348.98|350.98|348.98|350.5|348.5|0
1654016840000|2022-05-31 17:07:20|351.35|349.35|350.74|348.74|351.47|349.47|350.74|348.74|0
1654016850000|2022-05-31 17:07:30|350.25|348.25|347.83|345.83|350.25|348.25|347.83|345.83|0
1654016860000|2022-05-31 17:07:40|347.1|345.1|345.89|343.89|347.1|345.1|345.89|343.89|0
1654016870000|2022-05-31 17:07:50|346.61|344.61|347.34|345.34|347.34|345.34|346.61|344.61|0
1654016880000|2022-05-31 17:08:00|347.1|345.1|345.4|343.4|347.1|345.1|345.4|343.4|0
1654016890000|2022-05-31 17:08:10|345.29|343.29|346.01|344.01|346.01|344.01|345.29|343.29|0
1654016900000|2022-05-31 17:08:20|345.64|343.64|344.92|342.92|345.64|343.64|344.92|342.92|0
1654016910000|2022-05-31 17:08:30|344.68|342.68|344.68|342.68|344.92|342.92|344.68|342.68|0
1654016920000|2022-05-31 17:08:40|344.92|342.92|345.16|343.16|345.16|343.16|344.92|342.92|0
1654016930000|2022-05-31 17:08:50|345.53|343.53|345.64|343.64|345.64|343.64|345.16|343.16|0
1654016940000|2022-05-31 17:09:00|345.16|343.16|344.67|342.67|345.16|343.16|344.19|342.19|0
1654016950000|2022-05-31 17:09:10|344.92|342.92|344.67|342.67|344.92|342.92|344.67|342.67|0
1654016960000|2022-05-31 17:09:20|344.19|342.19|344.07|342.07|344.19|342.19|343.95|341.95|0
1654016970000|2022-05-31 17:09:30|344.19|342.19|344.67|342.67|344.8|342.8|344.19|342.19|0
1654016980000|2022-05-31 17:09:40|344.19|342.19|344.92|342.92|344.92|342.92|344.19|342.19|0
1654016990000|2022-05-31 17:09:50|344.67|342.67|345.4|343.4|345.4|343.4|344.67|342.67|0
1654017000000|2022-05-31 17:10:00|345.64|343.64|346.13|344.13|346.37|344.37|345.64|343.64|0
1654017010000|2022-05-31 17:10:10|345.89|343.89|346.86|344.86|346.86|344.86|345.89|343.89|0
1654017020000|2022-05-31 17:10:20|347.34|345.34|347.34|345.34|347.58|345.58|347.34|345.34|0
1654017030000|2022-05-31 17:10:30|347.83|345.83|348.8|346.8|348.8|346.8|347.83|345.83|0
1654017040000|2022-05-31 17:10:40|348.55|346.55|349.41|347.41|349.41|347.41|348.55|346.55|0
1654017050000|2022-05-31 17:10:50|349.28|347.28|349.28|347.28|349.53|347.53|349.28|347.28|0
1654017060000|2022-05-31 17:11:00|349.77|347.77|350.25|348.25|350.5|348.5|349.77|347.77|0
1654017070000|2022-05-31 17:11:10|350.74|348.74|349.04|347.04|350.74|348.74|349.04|347.04|0
1654017080000|2022-05-31 17:11:20|348.55|346.55|349.04|347.04|349.28|347.28|348.55|346.55|0
1654017090000|2022-05-31 17:11:30|348.8|346.8|348.31|346.31|348.8|346.8|348.31|346.31|0
1654017100000|2022-05-31 17:11:40|348.8|346.8|348.07|346.07|348.8|346.8|348.07|346.07|0
1654017110000|2022-05-31 17:11:50|348.55|346.55|347.83|345.83|348.55|346.55|347.83|345.83|0
1654017120000|2022-05-31 17:12:00|347.95|345.95|347.47|345.47|347.95|345.95|347.34|345.34|0
1654017130000|2022-05-31 17:12:10|347.58|345.58|347.58|345.58|347.58|345.58|347.1|345.1|0
1654017140000|2022-05-31 17:12:20|348.07|346.07|349.04|347.04|349.04|347.04|348.07|346.07|0
1654017150000|2022-05-31 17:12:30|349.77|347.77|349.04|347.04|349.77|347.77|349.04|347.04|0
1654017160000|2022-05-31 17:12:40|348.55|346.55|349.52|347.52|349.52|347.52|348.55|346.55|0
1654017170000|2022-05-31 17:12:50|350.01|348.01|349.52|347.52|350.01|348.01|349.28|347.28|0
1654017180000|2022-05-31 17:13:00|349.77|347.77|350.5|348.5|350.5|348.5|349.77|347.77|0
1654017190000|2022-05-31 17:13:10|350.74|348.74|351.22|349.22|351.22|349.22|350.74|348.74|0
1654017200000|2022-05-31 17:13:20|351.47|349.47|351.22|349.22|351.47|349.47|350.74|348.74|0
1654017210000|2022-05-31 17:13:30|350.98|348.98|351.47|349.47|351.47|349.47|350.5|348.5|0
1654017220000|2022-05-31 17:13:40|351.22|349.22|350.98|348.98|351.22|349.22|350.74|348.74|0
1654017230000|2022-05-31 17:13:50|350.25|348.25|350.74|348.74|350.74|348.74|350.25|348.25|0
1654017240000|2022-05-31 17:14:00|350.5|348.5|350.74|348.74|350.74|348.74|350.5|348.5|0
1654017250000|2022-05-31 17:14:10|350.86|348.86|350.86|348.86|350.98|348.98|350.86|348.86|0
1654017260000|2022-05-31 17:14:20|351.22|349.22|351.22|349.22|351.71|349.71|351.22|349.22|0
1654017270000|2022-05-31 17:14:30|351.11|349.11|351.22|349.22|351.22|349.22|351.11|349.11|0
1654017280000|2022-05-31 17:14:40|351.47|349.47|350.98|348.98|351.47|349.47|350.98|348.98|0
1654017290000|2022-05-31 17:14:50|351.22|349.22|350.98|348.98|351.47|349.47|350.86|348.86|0
1654017300000|2022-05-31 17:15:00|350.74|348.74|352.32|350.32|352.32|350.32|350.74|348.74|0
1654017310000|2022-05-31 17:15:10|352.2|350.2|352.44|350.44|352.68|350.68|352.2|350.2|0
1654017320000|2022-05-31 17:15:20|352.2|350.2|352.93|350.93|352.93|350.93|352.2|350.2|0
1654017330000|2022-05-31 17:15:30|353.65|351.65|354.14|352.14|354.14|352.14|353.65|351.65|0
1654017340000|2022-05-31 17:15:40|353.9|351.9|353.17|351.17|353.9|351.9|353.17|351.17|0
1654017350000|2022-05-31 17:15:50|352.93|350.93|354.14|352.14|354.14|352.14|352.93|350.93|0
1654017360000|2022-05-31 17:16:00|355.36|353.36|355.6|353.6|356.33|354.33|355.36|353.36|0
1654017370000|2022-05-31 17:16:10|354.87|352.87|354.87|352.87|355.11|353.11|354.87|352.87|0
1654017380000|2022-05-31 17:16:20|354.38|352.38|356.57|354.57|356.57|354.57|354.38|352.38|0
1654017390000|2022-05-31 17:16:30|356.82|354.82|357.79|355.79|357.79|355.79|356.82|354.82|0
1654017400000|2022-05-31 17:16:40|358.04|356.04|356.82|354.82|358.04|356.04|356.82|354.82|0
1654017410000|2022-05-31 17:16:50|357.3|355.3|356.33|354.33|357.3|355.3|356.33|354.33|0
1654017420000|2022-05-31 17:17:00|355.84|353.84|356.82|354.82|356.82|354.82|355.84|353.84|0
1654017430000|2022-05-31 17:17:10|357.79|355.79|358.04|356.04|358.04|356.04|356.82|354.82|0
1654017440000|2022-05-31 17:17:20|357.79|355.79|358.03|356.03|358.03|356.03|357.3|355.3|0
1654017450000|2022-05-31 17:17:30|359.25|357.25|359.74|357.74|359.98|357.98|359.25|357.25|0
1654017460000|2022-05-31 17:17:40|359.98|357.98|359.74|357.74|359.98|357.98|359.25|357.25|0
1654017470000|2022-05-31 17:17:50|359.98|357.98|360.47|358.47|360.47|358.47|359.98|357.98|0
1654017480000|2022-05-31 17:18:00|360.96|358.96|359.74|357.74|360.96|358.96|359.74|357.74|0
1654017490000|2022-05-31 17:18:10|359.25|357.25|358.77|356.77|359.25|357.25|358.77|356.77|0
1654017500000|2022-05-31 17:18:20|358.65|356.65|358.77|356.77|358.77|356.77|358.52|356.52|0
1654017510000|2022-05-31 17:18:30|359.5|357.5|358.77|356.77|359.5|357.5|358.77|356.77|0
1654017520000|2022-05-31 17:18:40|358.28|356.28|359.74|357.74|359.74|357.74|358.28|356.28|0
1654017530000|2022-05-31 17:18:50|359.01|357.01|359.01|357.01|359.01|357.01|358.77|356.77|0
1654017540000|2022-05-31 17:19:00|359.25|357.25|359.01|357.01|359.25|357.25|358.77|356.77|0
1654017550000|2022-05-31 17:19:10|358.77|356.77|358.52|356.52|358.77|356.77|358.52|356.52|0
1654017560000|2022-05-31 17:19:20|358.4|356.4|357.79|355.79|359.01|357.01|357.79|355.79|0
1654017570000|2022-05-31 17:19:30|358.52|356.52|358.03|356.03|358.52|356.52|358.03|356.03|0
1654017580000|2022-05-31 17:19:40|358.4|356.4|358.28|356.28|358.52|356.52|358.28|356.28|0
1654017590000|2022-05-31 17:19:50|358.03|356.03|358.52|356.52|358.52|356.52|358.03|356.03|0
1654017600000|2022-05-31 17:20:00|357.79|355.79|357.79|355.79|357.92|355.92|357.3|355.3|0
1654017610000|2022-05-31 17:20:10|357.55|355.55|357.3|355.3|358.03|356.03|357.3|355.3|0
1654017620000|2022-05-31 17:20:20|357.79|355.79|357.79|355.79|357.79|355.79|357.79|355.79|0
1654017630000|2022-05-31 17:20:30|357.67|355.67|358.77|356.77|358.77|356.77|357.3|355.3|0
1654017640000|2022-05-31 17:20:40|359.01|357.01|359.01|357.01|359.25|357.25|358.77|356.77|0
1654017650000|2022-05-31 17:20:50|358.77|356.77|358.03|356.03|358.77|356.77|358.03|356.03|0
1654017660000|2022-05-31 17:21:00|358.16|356.16|358.77|356.77|358.77|356.77|358.16|356.16|0
1654017670000|2022-05-31 17:21:10|359.14|357.14|358.76|356.76|359.14|357.14|358.52|356.52|0
1654017680000|2022-05-31 17:21:20|358.52|356.52|357.79|355.79|358.52|356.52|357.79|355.79|0
1654017690000|2022-05-31 17:21:30|357.55|355.55|357.79|355.79|357.79|355.79|357.55|355.55|0
1654017700000|2022-05-31 17:21:40|358.03|356.03|357.55|355.55|358.16|356.16|357.55|355.55|0
1654017710000|2022-05-31 17:21:50|358.52|356.52|358.28|356.28|358.76|356.76|358.28|356.28|0
1654017720000|2022-05-31 17:22:00|358.76|356.76|358.52|356.52|358.76|356.76|358.28|356.28|0
1654017730000|2022-05-31 17:22:10|357.79|355.79|358.28|356.28|358.28|356.28|357.79|355.79|0
1654017740000|2022-05-31 17:22:20|358.03|356.03|358.76|356.76|358.76|356.76|358.03|356.03|0
1654017750000|2022-05-31 17:22:30|358.52|356.52|358.76|356.76|359.01|357.01|358.52|356.52|0
1654017760000|2022-05-31 17:22:40|358.52|356.52|359.98|357.98|359.98|357.98|358.52|356.52|0
1654017770000|2022-05-31 17:22:50|360.47|358.47|360.96|358.96|360.96|358.96|360.47|358.47|0
1654017780000|2022-05-31 17:23:00|360.47|358.47|360.47|358.47|360.47|358.47|360.23|358.23|0
1654017790000|2022-05-31 17:23:10|360.23|358.23|359.5|357.5|360.23|358.23|359.5|357.5|0
1654017800000|2022-05-31 17:23:20|359.38|357.38|358.76|356.76|359.38|357.38|358.76|356.76|0
1654017810000|2022-05-31 17:23:30|358.52|356.52|359.25|357.25|359.25|357.25|358.52|356.52|0
1654017820000|2022-05-31 17:23:40|359.74|357.74|359.98|357.98|359.98|357.98|359.74|357.74|0
1654017830000|2022-05-31 17:23:50|360.47|358.47|360.71|358.71|360.71|358.71|360.47|358.47|0
1654017840000|2022-05-31 17:24:00|361.2|359.2|360.47|358.47|361.45|359.45|360.47|358.47|0
1654017850000|2022-05-31 17:24:10|360.71|358.71|359.5|357.5|360.71|358.71|359.5|357.5|0
1654017860000|2022-05-31 17:24:20|359.74|357.74|359.74|357.74|359.74|357.74|359.5|357.5|0
1654017870000|2022-05-31 17:24:30|359.25|357.25|359.5|357.5|359.5|357.5|359.25|357.25|0
1654017880000|2022-05-31 17:24:40|358.76|356.76|359.5|357.5|359.5|357.5|358.76|356.76|0
1654017890000|2022-05-31 17:24:50|359.74|357.74|360.23|358.23|360.23|358.23|359.74|357.74|0
1654017900000|2022-05-31 17:25:00|360.71|358.71|360.23|358.23|360.71|358.71|360.23|358.23|0
1654017910000|2022-05-31 17:25:10|359.5|357.5|359.74|357.74|359.74|357.74|359.5|357.5|0
1654017920000|2022-05-31 17:25:20|359.5|357.5|359.01|357.01|359.5|357.5|358.52|356.52|0
1654017930000|2022-05-31 17:25:30|358.52|356.52|358.65|356.65|358.65|356.65|358.28|356.28|0
1654017940000|2022-05-31 17:25:40|358.28|356.28|358.76|356.76|359.01|357.01|358.28|356.28|0
1654017950000|2022-05-31 17:25:50|358.28|356.28|358.03|356.03|358.28|356.28|357.55|355.55|0
1654017960000|2022-05-31 17:26:00|358.28|356.28|357.55|355.55|358.28|356.28|357.55|355.55|0
1654017970000|2022-05-31 17:26:10|356.82|354.82|357.06|355.06|357.79|355.79|356.82|354.82|0
1654017980000|2022-05-31 17:26:20|356.82|354.82|358.52|356.52|358.52|356.52|356.82|354.82|0
1654017990000|2022-05-31 17:26:30|358.28|356.28|358.03|356.03|358.28|356.28|358.03|356.03|0
1654018000000|2022-05-31 17:26:40|357.79|355.79|358.52|356.52|358.52|356.52|357.79|355.79|0
1654018010000|2022-05-31 17:26:50|358.76|356.76|358.03|356.03|358.76|356.76|358.03|356.03|0
1654018020000|2022-05-31 17:27:00|358.28|356.28|358.16|356.16|358.52|356.52|358.16|356.16|0
1654018030000|2022-05-31 17:27:10|358.52|356.52|357.79|355.79|358.52|356.52|357.79|355.79|0
1654018040000|2022-05-31 17:27:20|358.03|356.03|357.79|355.79|358.28|356.28|357.3|355.3|0
1654018050000|2022-05-31 17:27:30|357.55|355.55|356.57|354.57|357.79|355.79|356.57|354.57|0
1654018060000|2022-05-31 17:27:40|357.3|355.3|356.82|354.82|357.3|355.3|356.57|354.57|0
1654018070000|2022-05-31 17:27:50|357.06|355.06|357.3|355.3|357.43|355.43|357.06|355.06|0
1654018080000|2022-05-31 17:28:00|358.03|356.03|359.01|357.01|359.01|357.01|358.03|356.03|0
1654018090000|2022-05-31 17:28:10|358.52|356.52|359.25|357.25|359.25|357.25|358.52|356.52|0
1654018100000|2022-05-31 17:28:20|359.74|357.74|360.35|358.35|360.35|358.35|359.74|357.74|0
1654018110000|2022-05-31 17:28:30|360.23|358.23|360.71|358.71|360.71|358.71|359.98|357.98|0
1654018120000|2022-05-31 17:28:40|360.6|358.6|361.08|359.08|361.08|359.08|360.47|358.47|0
1654018130000|2022-05-31 17:28:50|361.69|359.69|362.42|360.42|362.66|360.66|361.69|359.69|0
1654018140000|2022-05-31 17:29:00|362.91|360.91|362.18|360.18|362.91|360.91|362.18|360.18|0
1654018150000|2022-05-31 17:29:10|362.42|360.42|363.15|361.15|363.15|361.15|362.42|360.42|0
1654018160000|2022-05-31 17:29:20|362.91|360.91|362.42|360.42|363.15|361.15|362.42|360.42|0
1654018170000|2022-05-31 17:29:30|362.18|360.18|361.44|359.44|362.66|360.66|361.44|359.44|0
1654018180000|2022-05-31 17:29:40|360.96|358.96|360.71|358.71|360.96|358.96|360.71|358.71|0
1654018190000|2022-05-31 17:29:50|359.98|357.98|359.74|357.74|359.98|357.98|359.01|357.01|0
1654018200000|2022-05-31 17:30:00|360.23|358.23|359.74|357.74|360.96|358.96|359.74|357.74|0
1654018210000|2022-05-31 17:30:10|359.49|357.49|359.01|357.01|359.49|357.49|358.76|356.76|0
1654018220000|2022-05-31 17:30:20|359.49|357.49|359.49|357.49|359.74|357.74|359.25|357.25|0
1654018230000|2022-05-31 17:30:30|359.25|357.25|359.49|357.49|359.49|357.49|359.13|357.13|0
1654018240000|2022-05-31 17:30:40|359.74|357.74|358.52|356.52|359.74|357.74|358.52|356.52|0
1654018250000|2022-05-31 17:30:50|359.01|357.01|359.01|357.01|359.01|357.01|358.76|356.76|0
1654018260000|2022-05-31 17:31:00|359.25|357.25|359.49|357.49|359.74|357.74|359.25|357.25|0
1654018270000|2022-05-31 17:31:10|359.98|357.98|360.71|358.71|360.84|358.84|359.98|357.98|0
1654018280000|2022-05-31 17:31:20|360.47|358.47|359.13|357.13|360.47|358.47|359.01|357.01|0
1654018290000|2022-05-31 17:31:30|359.25|357.25|359.74|357.74|359.98|357.98|359.25|357.25|0
1654018300000|2022-05-31 17:31:40|359.49|357.49|359.98|357.98|359.98|357.98|359.49|357.49|0
1654018310000|2022-05-31 17:31:50|360.22|358.22|360.22|358.22|360.71|358.71|360.22|358.22|0
1654018320000|2022-05-31 17:32:00|359.74|357.74|360.47|358.47|360.71|358.71|359.74|357.74|0
1654018330000|2022-05-31 17:32:10|360.71|358.71|359.98|357.98|360.71|358.71|359.98|357.98|0
1654018340000|2022-05-31 17:32:20|360.22|358.22|360.47|358.47|360.47|358.47|360.11|358.11|0
1654018350000|2022-05-31 17:32:30|360.22|358.22|359.49|357.49|360.22|358.22|359.49|357.49|0
1654018360000|2022-05-31 17:32:40|359.74|357.74|359.25|357.25|359.98|357.98|359.25|357.25|0
1654018370000|2022-05-31 17:32:50|359.74|357.74|359.25|357.25|359.74|357.74|359.25|357.25|0
1654018380000|2022-05-31 17:33:00|359.01|357.01|358.03|356.03|359.49|357.49|358.03|356.03|0
1654018390000|2022-05-31 17:33:10|356.08|354.08|356.08|354.08|356.08|354.08|355.48|353.48|0
1654018400000|2022-05-31 17:33:20|356.33|354.33|355.84|353.84|356.33|354.33|355.84|353.84|0
1654018410000|2022-05-31 17:33:30|355.6|353.6|355.11|353.11|355.84|353.84|355.11|353.11|0
1654018420000|2022-05-31 17:33:40|355.6|353.6|355.6|353.6|355.84|353.84|355.6|353.6|0
1654018430000|2022-05-31 17:33:50|355.11|353.11|356.57|354.57|356.81|354.81|355.11|353.11|0
1654018440000|2022-05-31 17:34:00|354.87|352.87|354.38|352.38|354.87|352.87|354.38|352.38|0
1654018450000|2022-05-31 17:34:10|354.87|352.87|354.38|352.38|354.87|352.87|354.38|352.38|0
1654018460000|2022-05-31 17:34:20|355.35|353.35|355.6|353.6|355.6|353.6|355.35|353.35|0
1654018470000|2022-05-31 17:34:30|354.87|352.87|354.62|352.62|354.87|352.87|354.38|352.38|0
1654018480000|2022-05-31 17:34:40|353.89|351.89|352.68|350.68|354.14|352.14|352.68|350.68|0
1654018490000|2022-05-31 17:34:50|352.43|350.43|350.49|348.49|352.43|350.43|350.49|348.49|0
1654018500000|2022-05-31 17:35:00|350.73|348.73|351.46|349.46|352.19|350.19|350.73|348.73|0
1654018510000|2022-05-31 17:35:10|351.22|349.22|350.25|348.25|351.22|349.22|350.25|348.25|0
1654018520000|2022-05-31 17:35:20|350.49|348.49|350.49|348.49|351.46|349.46|350.49|348.49|0
1654018530000|2022-05-31 17:35:30|350.01|348.01|350|348|350.25|348.25|350|348|0
1654018540000|2022-05-31 17:35:40|350.25|348.25|349.52|347.52|350.25|348.25|349.4|347.4|0
1654018550000|2022-05-31 17:35:50|349.28|347.28|349.28|347.28|349.28|347.28|348.55|346.55|0
1654018560000|2022-05-31 17:36:00|349.16|347.16|349.16|347.16|349.28|347.28|349.16|347.16|0
1654018570000|2022-05-31 17:36:10|349.03|347.03|350|348|350|348|348.79|346.79|0
1654018580000|2022-05-31 17:36:20|349.52|347.52|350|348|350|348|349.52|347.52|0
1654018590000|2022-05-31 17:36:30|349.76|347.76|349.52|347.52|349.76|347.76|349.28|347.28|0
1654018600000|2022-05-31 17:36:40|350|348|349.76|347.76|350|348|349.76|347.76|0
1654018610000|2022-05-31 17:36:50|349.28|347.28|349.28|347.28|349.28|347.28|349.28|347.28|0
1654018620000|2022-05-31 17:37:00|348.06|346.06|349.52|347.52|349.52|347.52|348.06|346.06|0
1654018630000|2022-05-31 17:37:10|349.76|347.76|350.73|348.73|350.98|348.98|349.76|347.76|0
1654018640000|2022-05-31 17:37:20|350.98|348.98|351.46|349.46|351.46|349.46|350.98|348.98|0
1654018650000|2022-05-31 17:37:30|351.22|349.22|350.98|348.98|351.22|349.22|350.98|348.98|0
1654018660000|2022-05-31 17:37:40|350.62|348.62|351.22|349.22|351.22|349.22|350|348|0
1654018670000|2022-05-31 17:37:50|351.35|349.35|351.95|349.95|351.95|349.95|351.35|349.35|0
1654018680000|2022-05-31 17:38:00|351.7|349.7|353.89|351.89|353.89|351.89|351.7|349.7|0
1654018690000|2022-05-31 17:38:10|354.14|352.14|354.62|352.62|355.11|353.11|354.14|352.14|0
1654018700000|2022-05-31 17:38:20|355.35|353.35|354.62|352.62|355.35|353.35|354.62|352.62|0
1654018710000|2022-05-31 17:38:30|355.35|353.35|354.62|352.62|355.35|353.35|354.62|352.62|0
1654018720000|2022-05-31 17:38:40|354.38|352.38|353.65|351.65|354.38|352.38|353.65|351.65|0
1654018730000|2022-05-31 17:38:50|353.89|351.89|353.41|351.41|353.89|351.89|353.41|351.41|0
1654018740000|2022-05-31 17:39:00|354.14|352.14|354.62|352.62|354.62|352.62|354.02|352.02|0
1654018750000|2022-05-31 17:39:10|354.38|352.38|353.29|351.29|354.87|352.87|353.29|351.29|0
1654018760000|2022-05-31 17:39:20|353.65|351.65|353.65|351.65|353.65|351.65|353.05|351.05|0
1654018770000|2022-05-31 17:39:30|352.92|350.92|353.16|351.16|353.41|351.41|352.92|350.92|0
1654018780000|2022-05-31 17:39:40|352.92|350.92|353.16|351.16|353.41|351.41|352.92|350.92|0
1654018790000|2022-05-31 17:39:50|353.41|351.41|353.05|351.05|353.65|351.65|353.05|351.05|0
1654018800000|2022-05-31 17:40:00|352.68|350.68|353.16|351.16|353.16|351.16|352.68|350.68|0
1654018810000|2022-05-31 17:40:10|353.41|351.41|354.14|352.14|354.14|352.14|353.41|351.41|0
1654018820000|2022-05-31 17:40:20|353.41|351.41|353.16|351.16|353.41|351.41|352.92|350.92|0
1654018830000|2022-05-31 17:40:30|353.41|351.41|353.41|351.41|353.65|351.65|353.16|351.16|0
1654018840000|2022-05-31 17:40:40|352.92|350.92|352.68|350.68|352.92|350.92|352.68|350.68|0
1654018850000|2022-05-31 17:40:50|352.32|350.32|351.95|349.95|352.43|350.43|351.95|349.95|0
1654018860000|2022-05-31 17:41:00|351.22|349.22|350.49|348.49|351.22|349.22|350.49|348.49|0
1654018870000|2022-05-31 17:41:10|350.25|348.25|349.52|347.52|350.73|348.73|349.52|347.52|0
1654018880000|2022-05-31 17:41:20|349.76|347.76|350.13|348.13|350.25|348.25|349.76|347.76|0
1654018890000|2022-05-31 17:41:30|350.49|348.49|350.49|348.49|350.49|348.49|350.25|348.25|0
1654018900000|2022-05-31 17:41:40|350.73|348.73|351.7|349.7|351.7|349.7|350.73|348.73|0
1654018910000|2022-05-31 17:41:50|351.95|349.95|352.43|350.43|352.43|350.43|351.95|349.95|0
1654018920000|2022-05-31 17:42:00|352.56|350.56|351.1|349.1|352.56|350.56|351.1|349.1|0
1654018930000|2022-05-31 17:42:10|351.22|349.22|351.22|349.22|351.34|349.34|350.49|348.49|0
1654018940000|2022-05-31 17:42:20|350.73|348.73|349.76|347.76|350.73|348.73|349.76|347.76|0
1654018950000|2022-05-31 17:42:30|350|348|350.97|348.97|351.22|349.22|350|348|0
1654018960000|2022-05-31 17:42:40|351.22|349.22|351.95|349.95|351.95|349.95|351.22|349.22|0
1654018970000|2022-05-31 17:42:50|352.19|350.19|351.95|349.95|352.92|350.92|351.95|349.95|0
1654018980000|2022-05-31 17:43:00|351.46|349.46|350.25|348.25|351.46|349.46|350.25|348.25|0
1654018990000|2022-05-31 17:43:10|350.73|348.73|350.25|348.25|350.73|348.73|350.25|348.25|0
1654019000000|2022-05-31 17:43:20|350.97|348.97|350|348|350.97|348.97|350|348|0
1654019010000|2022-05-31 17:43:30|350.13|348.13|350|348|350.25|348.25|350|348|0
1654019020000|2022-05-31 17:43:40|349.52|347.52|348.79|346.79|349.52|347.52|348.79|346.79|0
1654019030000|2022-05-31 17:43:50|349.52|347.52|350.25|348.25|350.25|348.25|349.52|347.52|0
1654019040000|2022-05-31 17:44:00|350.49|348.49|349.27|347.27|350.49|348.49|349.27|347.27|0
1654019050000|2022-05-31 17:44:10|348.79|346.79|348.55|346.55|348.79|346.79|348.55|346.55|0
1654019060000|2022-05-31 17:44:20|349.03|347.03|348.06|346.06|349.03|347.03|348.06|346.06|0
1654019070000|2022-05-31 17:44:30|348.43|346.43|348.55|346.55|348.55|346.55|348.3|346.3|0
1654019080000|2022-05-31 17:44:40|348.06|346.06|348.06|346.06|348.3|346.3|348.06|346.06|0
1654019090000|2022-05-31 17:44:50|348.3|346.3|348.06|346.06|348.55|346.55|348.06|346.06|0
1654019100000|2022-05-31 17:45:00|348.3|346.3|347.58|345.58|348.3|346.3|347.58|345.58|0
1654019110000|2022-05-31 17:45:10|348.3|346.3|348.3|346.3|348.3|346.3|348.06|346.06|0
1654019120000|2022-05-31 17:45:20|348.06|346.06|349.27|347.27|349.27|347.27|348.06|346.06|0
1654019130000|2022-05-31 17:45:30|349.76|347.76|350|348|350.25|348.25|349.76|347.76|0
1654019140000|2022-05-31 17:45:40|350.13|348.13|350|348|350.13|348.13|349.27|347.27|0
1654019150000|2022-05-31 17:45:50|349.4|347.4|349.4|347.4|350.13|348.13|349.4|347.4|0
1654019160000|2022-05-31 17:46:00|349.27|347.27|350|348|350.49|348.49|349.27|347.27|0
1654019170000|2022-05-31 17:46:10|350.25|348.25|350.97|348.97|350.97|348.97|350.25|348.25|0
1654019180000|2022-05-31 17:46:20|350.49|348.49|350.49|348.49|350.97|348.97|350.13|348.13|0
1654019190000|2022-05-31 17:46:30|350.25|348.25|349.52|347.52|350.25|348.25|349.27|347.27|0
1654019200000|2022-05-31 17:46:40|350|348|349.27|347.27|350|348|349.27|347.27|0
1654019210000|2022-05-31 17:46:50|349.76|347.76|348.79|346.79|349.76|347.76|348.55|346.55|0
1654019220000|2022-05-31 17:47:00|348.55|346.55|348.43|346.43|348.79|346.79|348.3|346.3|0
1654019230000|2022-05-31 17:47:10|348.3|346.3|347.09|345.09|348.3|346.3|346.85|344.85|0
1654019240000|2022-05-31 17:47:20|346.6|344.6|346.85|344.85|347.09|345.09|346.6|344.6|0
1654019250000|2022-05-31 17:47:30|347.82|345.82|348.06|346.06|348.79|346.79|347.82|345.82|0
1654019260000|2022-05-31 17:47:40|347.82|345.82|348.55|346.55|348.55|346.55|347.82|345.82|0
1654019270000|2022-05-31 17:47:50|348.3|346.3|349.03|347.03|349.03|347.03|348.3|346.3|0
1654019280000|2022-05-31 17:48:00|349.52|347.52|350.24|348.24|350.24|348.24|349.52|347.52|0
1654019290000|2022-05-31 17:48:10|349.52|347.52|351.22|349.22|351.22|349.22|349.52|347.52|0
1654019300000|2022-05-31 17:48:20|350.86|348.86|351.46|349.46|351.7|349.7|350.86|348.86|0
1654019310000|2022-05-31 17:48:30|351.7|349.7|352.43|350.43|352.43|350.43|351.46|349.46|0
1654019320000|2022-05-31 17:48:40|352.19|350.19|351.95|349.95|352.19|350.19|351.7|349.7|0
1654019330000|2022-05-31 17:48:50|351.46|349.46|350.13|348.13|351.46|349.46|350.13|348.13|0
1654019340000|2022-05-31 17:49:00|349.52|347.52|349.76|347.76|349.76|347.76|349.52|347.52|0
1654019350000|2022-05-31 17:49:10|349.27|347.27|349.03|347.03|349.27|347.27|349.03|347.03|0
1654019360000|2022-05-31 17:49:20|349.27|347.27|349.52|347.52|349.52|347.52|349.03|347.03|0
1654019370000|2022-05-31 17:49:30|349.27|347.27|349.76|347.76|349.76|347.76|349.27|347.27|0
1654019380000|2022-05-31 17:49:40|349.52|347.52|349.76|347.76|349.76|347.76|349.52|347.52|0
1654019390000|2022-05-31 17:49:50|350|348|350|348|350.49|348.49|350|348|0
1654019400000|2022-05-31 17:50:00|350.13|348.13|350|348|350.73|348.73|350|348|0
1654019410000|2022-05-31 17:50:10|350.49|348.49|350.73|348.73|350.97|348.97|350.49|348.49|0
1654019420000|2022-05-31 17:50:20|350.97|348.97|350.24|348.24|350.97|348.97|350.24|348.24|0
1654019430000|2022-05-31 17:50:30|348.79|346.79|348.54|346.54|349.03|347.03|348.54|346.54|0
1654019440000|2022-05-31 17:50:40|348.3|346.3|348.06|346.06|348.54|346.54|348.06|346.06|0
1654019450000|2022-05-31 17:50:50|347.09|345.09|347.09|345.09|348.06|346.06|347.09|345.09|0
1654019460000|2022-05-31 17:51:00|346.85|344.85|347.33|345.33|347.82|345.82|346.85|344.85|0
1654019470000|2022-05-31 17:51:10|346.6|344.6|347.09|345.09|347.09|345.09|346.6|344.6|0
1654019480000|2022-05-31 17:51:20|347.46|345.46|346.49|344.49|347.46|345.46|346.49|344.49|0
1654019490000|2022-05-31 17:51:30|346.12|344.12|345.76|343.76|346.12|344.12|345.63|343.63|0
1654019500000|2022-05-31 17:51:40|345.88|343.88|345.39|343.39|345.88|343.88|345.15|343.15|0
1654019510000|2022-05-31 17:51:50|345.63|343.63|345.39|343.39|345.63|343.63|345.15|343.15|0
1654019520000|2022-05-31 17:52:00|345.63|343.63|345.63|343.63|345.63|343.63|345.28|343.28|0
1654019530000|2022-05-31 17:52:10|345.39|343.39|345.63|343.63|345.88|343.88|345.39|343.39|0
1654019540000|2022-05-31 17:52:20|345.15|343.15|344.42|342.42|345.15|343.15|344.42|342.42|0
1654019550000|2022-05-31 17:52:30|343.45|341.45|344.66|342.66|344.66|342.66|343.45|341.45|0
1654019560000|2022-05-31 17:52:40|344.91|342.91|343.7|341.7|345.15|343.15|343.7|341.7|0
1654019570000|2022-05-31 17:52:50|342.97|340.97|342.97|340.97|342.97|340.97|342.97|340.97|0
1654019580000|2022-05-31 17:53:00|342.48|340.48|342.48|340.48|342.61|340.61|342.48|340.48|0
1654019590000|2022-05-31 17:53:10|342.97|340.97|342.24|340.24|342.97|340.97|342.24|340.24|0
1654019600000|2022-05-31 17:53:20|342.48|340.48|342.48|340.48|342.48|340.48|342.24|340.24|0
1654019610000|2022-05-31 17:53:30|342.24|340.24|342.24|340.24|342.48|340.48|342.24|340.24|0
1654019620000|2022-05-31 17:53:40|342|340|341.52|339.52|342|340|341.52|339.52|0
1654019630000|2022-05-31 17:53:50|341.27|339.27|340.79|338.79|341.27|339.27|340.79|338.79|0
1654019640000|2022-05-31 17:54:00|341.03|339.03|341.52|339.52|341.52|339.52|341.03|339.03|0
1654019650000|2022-05-31 17:54:10|341.76|339.76|342.24|340.24|342.24|340.24|341.76|339.76|0
1654019660000|2022-05-31 17:54:20|342|340|343.09|341.09|343.09|341.09|342|340|0
1654019670000|2022-05-31 17:54:30|342.97|340.97|343.21|341.21|343.21|341.21|342.73|340.73|0
1654019680000|2022-05-31 17:54:40|342.97|340.97|342.97|340.97|342.97|340.97|342.73|340.73|0
1654019690000|2022-05-31 17:54:50|343.21|341.21|343.69|341.69|343.69|341.69|343.21|341.21|0
1654019700000|2022-05-31 17:55:00|343.21|341.21|343.69|341.69|343.69|341.69|343.09|341.09|0
1654019710000|2022-05-31 17:55:10|343.94|341.94|342.24|340.24|343.94|341.94|342.24|340.24|0
1654019720000|2022-05-31 17:55:20|342|340|342|340|342|340|341.76|339.76|0
1654019730000|2022-05-31 17:55:30|341.52|339.52|341.76|339.76|341.76|339.76|341.27|339.27|0
1654019740000|2022-05-31 17:55:40|341.27|339.27|341.03|339.03|341.52|339.52|341.03|339.03|0
1654019750000|2022-05-31 17:55:50|340.79|338.79|340.31|338.31|340.79|338.79|339.82|337.82|0
1654019760000|2022-05-31 17:56:00|339.58|337.58|339.82|337.82|339.82|337.82|339.58|337.58|0
1654019770000|2022-05-31 17:56:10|339.58|337.58|338.61|336.61|339.58|337.58|338.61|336.61|0
1654019780000|2022-05-31 17:56:20|338.37|336.37|338.61|336.61|339.1|337.1|338.37|336.37|0
1654019790000|2022-05-31 17:56:30|339.1|337.1|338.85|336.85|339.34|337.34|338.85|336.85|0
1654019800000|2022-05-31 17:56:40|339.1|337.1|339.34|337.34|339.34|337.34|339.1|337.1|0
1654019810000|2022-05-31 17:56:50|339.1|337.1|339.58|337.58|339.58|337.58|339.1|337.1|0
1654019820000|2022-05-31 17:57:00|339.1|337.1|340.55|338.55|340.55|338.55|339.1|337.1|0
1654019830000|2022-05-31 17:57:10|340.79|338.79|341.76|339.76|341.76|339.76|340.79|338.79|0
1654019840000|2022-05-31 17:57:20|342|340|341.51|339.51|342|340|341.51|339.51|0
1654019850000|2022-05-31 17:57:30|342|340|342|340|342.37|340.37|342|340|0
1654019860000|2022-05-31 17:57:40|341.76|339.76|342|340|342|340|341.76|339.76|0
1654019870000|2022-05-31 17:57:50|342.24|340.24|342.73|340.73|342.73|340.73|342|340|0
1654019880000|2022-05-31 17:58:00|342.48|340.48|341.76|339.76|342.48|340.48|341.76|339.76|0
1654019890000|2022-05-31 17:58:10|342|340|341.03|339.03|342|340|341.03|339.03|0
1654019900000|2022-05-31 17:58:20|340.91|338.91|340.55|338.55|341.03|339.03|340.55|338.55|0
1654019910000|2022-05-31 17:58:30|341.03|339.03|341.03|339.03|341.51|339.51|341.03|339.03|0
1654019920000|2022-05-31 17:58:40|340.55|338.55|340.06|338.06|340.55|338.55|340.06|338.06|0
1654019930000|2022-05-31 17:58:50|339.82|337.82|339.82|337.82|339.82|337.82|339.82|337.82|0
1654019940000|2022-05-31 17:59:00|339.95|337.95|339.1|337.1|339.95|337.95|339.1|337.1|0
1654019950000|2022-05-31 17:59:10|339.34|337.34|339.58|337.58|339.58|337.58|339.1|337.1|0
1654019960000|2022-05-31 17:59:20|339.34|337.34|337.89|335.89|339.34|337.34|337.89|335.89|0
1654019970000|2022-05-31 17:59:30|337.65|335.65|337.65|335.65|337.89|335.89|337.65|335.65|0
1654019980000|2022-05-31 17:59:40|337.16|335.16|337.4|335.4|337.4|335.4|337.16|335.16|0
1654019990000|2022-05-31 17:59:50|337.16|335.16|337.4|335.4|337.4|335.4|337.16|335.16|0
1654020000000|2022-05-31 18:00:00|338.61|336.61|341.76|339.76|341.76|339.76|338.13|336.13|0
1654020010000|2022-05-31 18:00:10|341.51|339.51|340.3|338.3|341.76|339.76|340.3|338.3|0
1654020020000|2022-05-31 18:00:20|339.82|337.82|339.34|337.34|341.51|339.51|339.34|337.34|0
1654020030000|2022-05-31 18:00:30|339.58|337.58|339.82|337.82|340.3|338.3|339.58|337.58|0
1654020040000|2022-05-31 18:00:40|339.58|337.58|339.82|337.82|340.06|338.06|339.58|337.58|0
1654020050000|2022-05-31 18:00:50|339.58|337.58|339.58|337.58|339.58|337.58|339.34|337.34|0
1654020060000|2022-05-31 18:01:00|339.1|337.1|339.58|337.58|339.58|337.58|338.85|336.85|0
1654020070000|2022-05-31 18:01:10|338.61|336.61|337.4|335.4|338.61|336.61|337.4|335.4|0
1654020080000|2022-05-31 18:01:20|337.89|335.89|337.53|335.53|338.37|336.37|337.53|335.53|0
1654020090000|2022-05-31 18:01:30|337.89|335.89|337.65|335.65|337.89|335.89|337.65|335.65|0
1654020100000|2022-05-31 18:01:40|337.16|335.16|337.65|335.65|337.89|335.89|337.16|335.16|0
1654020110000|2022-05-31 18:01:50|337.4|335.4|336.68|334.68|337.4|335.4|336.2|334.2|0
1654020120000|2022-05-31 18:02:00|336.92|334.92|337.89|335.89|337.89|335.89|336.92|334.92|0
1654020130000|2022-05-31 18:02:10|338.13|336.13|336.92|334.92|338.13|336.13|336.92|334.92|0
1654020140000|2022-05-31 18:02:20|337.16|335.16|336.44|334.44|337.16|335.16|336.44|334.44|0
1654020150000|2022-05-31 18:02:30|336.32|334.32|335.95|333.95|336.32|334.32|335.95|333.95|0
1654020160000|2022-05-31 18:02:40|336.44|334.44|336.2|334.2|336.44|334.44|336.2|334.2|0
1654020170000|2022-05-31 18:02:50|336.44|334.44|337.65|335.65|337.65|335.65|336.44|334.44|0
1654020180000|2022-05-31 18:03:00|336.92|334.92|338.85|336.85|338.85|336.85|336.92|334.92|0
1654020190000|2022-05-31 18:03:10|339.34|337.34|339.09|337.09|339.34|337.34|338.61|336.61|0
1654020200000|2022-05-31 18:03:20|339.34|337.34|339.09|337.09|339.34|337.34|339.09|337.09|0
1654020210000|2022-05-31 18:03:30|339.34|337.34|339.95|337.95|339.95|337.95|339.34|337.34|0
1654020220000|2022-05-31 18:03:40|339.82|337.82|339.95|337.95|340.3|338.3|339.82|337.82|0
1654020230000|2022-05-31 18:03:50|340.55|338.55|340.3|338.3|340.55|338.55|340.06|338.06|0
1654020240000|2022-05-31 18:04:00|341.27|339.27|341.27|339.27|341.51|339.51|341.03|339.03|0
1654020250000|2022-05-31 18:04:10|341.76|339.76|340.06|338.06|341.76|339.76|340.06|338.06|0
1654020260000|2022-05-31 18:04:20|341.03|339.03|340.79|338.79|341.27|339.27|340.79|338.79|0
1654020270000|2022-05-31 18:04:30|340.55|338.55|341.03|339.03|341.27|339.27|340.3|338.3|0
1654020280000|2022-05-31 18:04:40|340.79|338.79|341.03|339.03|341.27|339.27|340.79|338.79|0
1654020290000|2022-05-31 18:04:50|340.55|338.55|340.79|338.79|341.03|339.03|340.3|338.3|0
1654020300000|2022-05-31 18:05:00|342.24|340.24|343.21|341.21|343.21|341.21|342.24|340.24|0
1654020310000|2022-05-31 18:05:10|342.48|340.48|343.45|341.45|343.45|341.45|342.48|340.48|0
1654020320000|2022-05-31 18:05:20|342.97|340.97|342.97|340.97|342.97|340.97|342.97|340.97|0
1654020330000|2022-05-31 18:05:30|342.72|340.72|343.93|341.93|343.93|341.93|342.72|340.72|0
1654020340000|2022-05-31 18:05:40|344.18|342.18|344.66|342.66|345.15|343.15|344.18|342.18|0
1654020350000|2022-05-31 18:05:50|344.18|342.18|343.45|341.45|344.18|342.18|343.45|341.45|0
1654020360000|2022-05-31 18:06:00|343.21|341.21|342.48|340.48|343.21|341.21|341.75|339.75|0
1654020370000|2022-05-31 18:06:10|342.24|340.24|342.24|340.24|342.97|340.97|342|340|0
1654020380000|2022-05-31 18:06:20|342.72|340.72|342.48|340.48|342.72|340.72|342|340|0
1654020390000|2022-05-31 18:06:30|342.24|340.24|343.21|341.21|343.21|341.21|342.24|340.24|0
1654020400000|2022-05-31 18:06:40|343.45|341.45|342.24|340.24|343.45|341.45|342.24|340.24|0
1654020410000|2022-05-31 18:06:50|342.85|340.85|343.21|341.21|343.21|341.21|342.48|340.48|0
1654020420000|2022-05-31 18:07:00|343.69|341.69|343.69|341.69|343.69|341.69|343.45|341.45|0
1654020430000|2022-05-31 18:07:10|343.45|341.45|344.66|342.66|344.66|342.66|343.45|341.45|0
1654020440000|2022-05-31 18:07:20|344.9|342.9|344.42|342.42|344.9|342.9|344.42|342.42|0
1654020450000|2022-05-31 18:07:30|343.45|341.45|343.45|341.45|343.45|341.45|342.96|340.96|0
1654020460000|2022-05-31 18:07:40|343.21|341.21|342.96|340.96|343.45|341.45|342.96|340.96|0
1654020470000|2022-05-31 18:07:50|342.72|340.72|342.72|340.72|342.72|340.72|342.72|340.72|0
1654020480000|2022-05-31 18:08:00|342.24|340.24|343.45|341.45|343.45|341.45|342.24|340.24|0
1654020490000|2022-05-31 18:08:10|343.69|341.69|344.42|342.42|344.42|342.42|343.69|341.69|0
1654020500000|2022-05-31 18:08:20|344.06|342.06|344.9|342.9|345.39|343.39|344.06|342.06|0
1654020510000|2022-05-31 18:08:30|344.42|342.42|343.45|341.45|344.42|342.42|343.45|341.45|0
1654020520000|2022-05-31 18:08:40|343.93|341.93|342.96|340.96|343.93|341.93|342.96|340.96|0
1654020530000|2022-05-31 18:08:50|343.21|341.21|342.72|340.72|343.21|341.21|342.48|340.48|0
1654020540000|2022-05-31 18:09:00|342.96|340.96|341.75|339.75|342.96|340.96|341.75|339.75|0
1654020550000|2022-05-31 18:09:10|342|340|341.51|339.51|342|340|341.51|339.51|0
1654020560000|2022-05-31 18:09:20|341.27|339.27|340.43|338.43|341.51|339.51|340.43|338.43|0
1654020570000|2022-05-31 18:09:30|340.19|338.19|340.3|338.3|340.3|338.3|340.19|338.19|0
1654020580000|2022-05-31 18:09:40|340.43|338.43|340.06|338.06|340.43|338.43|340.06|338.06|0
1654020590000|2022-05-31 18:09:50|340.3|338.3|341.03|339.03|341.03|339.03|340.3|338.3|0
1654020600000|2022-05-31 18:10:00|340.54|338.54|338.85|336.85|340.54|338.54|338.85|336.85|0
1654020610000|2022-05-31 18:10:10|339.33|337.33|338.85|336.85|339.33|337.33|338.85|336.85|0
1654020620000|2022-05-31 18:10:20|340.06|338.06|340.67|338.67|340.67|338.67|340.06|338.06|0
1654020630000|2022-05-31 18:10:30|340.79|338.79|341.51|339.51|341.51|339.51|340.79|338.79|0
1654020640000|2022-05-31 18:10:40|341.27|339.27|340.3|338.3|341.27|339.27|340.3|338.3|0
1654020650000|2022-05-31 18:10:50|340.06|338.06|341.27|339.27|341.27|339.27|340.06|338.06|0
1654020660000|2022-05-31 18:11:00|340.79|338.79|340.3|338.3|340.79|338.79|340.3|338.3|0
1654020670000|2022-05-31 18:11:10|339.58|337.58|339.58|337.58|339.82|337.82|339.58|337.58|0
1654020680000|2022-05-31 18:11:20|340.79|338.79|341.27|339.27|342.24|340.24|340.79|338.79|0
1654020690000|2022-05-31 18:11:30|341.51|339.51|340.67|338.67|341.51|339.51|340.67|338.67|0
1654020700000|2022-05-31 18:11:40|340.54|338.54|340.79|338.79|341.03|339.03|340.54|338.54|0
1654020710000|2022-05-31 18:11:50|340.54|338.54|342|340|342|340|340.54|338.54|0
1654020720000|2022-05-31 18:12:00|341.51|339.51|341.51|339.51|341.51|339.51|341.51|339.51|0
1654020730000|2022-05-31 18:12:10|341.75|339.75|340.79|338.79|341.75|339.75|340.79|338.79|0
1654020740000|2022-05-31 18:12:20|340.54|338.54|341.03|339.03|341.03|339.03|340.54|338.54|0
1654020750000|2022-05-31 18:12:30|341.27|339.27|342.48|340.48|342.48|340.48|341.27|339.27|0
1654020760000|2022-05-31 18:12:40|342.24|340.24|342.24|340.24|342.24|340.24|341.75|339.75|0
1654020770000|2022-05-31 18:12:50|342|340|340.3|338.3|342|340|340.3|338.3|0
1654020780000|2022-05-31 18:13:00|341.03|339.03|341.51|339.51|341.51|339.51|341.03|339.03|0
1654020790000|2022-05-31 18:13:10|341.27|339.27|341.75|339.75|341.75|339.75|341.27|339.27|0
1654020800000|2022-05-31 18:13:20|342.24|340.24|343.21|341.21|343.21|341.21|342.24|340.24|0
1654020810000|2022-05-31 18:13:30|342.96|340.96|342.72|340.72|342.96|340.96|342.72|340.72|0
1654020820000|2022-05-31 18:13:40|342.48|340.48|342.48|340.48|342.48|340.48|342.24|340.24|0
1654020830000|2022-05-31 18:13:50|342.72|340.72|342.48|340.48|342.72|340.72|342.24|340.24|0
1654020840000|2022-05-31 18:14:00|342.6|340.6|343.21|341.21|343.21|341.21|341.75|339.75|0
1654020850000|2022-05-31 18:14:10|342.48|340.48|341.99|339.99|342.72|340.72|341.99|339.99|0
1654020860000|2022-05-31 18:14:20|341.51|339.51|340.78|338.78|341.51|339.51|340.78|338.78|0
1654020870000|2022-05-31 18:14:30|339.82|337.82|339.82|337.82|340.3|338.3|339.82|337.82|0
1654020880000|2022-05-31 18:14:40|340.54|338.54|340.06|338.06|340.54|338.54|340.06|338.06|0
1654020890000|2022-05-31 18:14:50|340.54|338.54|340.54|338.54|340.78|338.78|340.54|338.54|0
1654020900000|2022-05-31 18:15:00|341.03|339.03|341.75|339.75|341.75|339.75|341.03|339.03|0
1654020910000|2022-05-31 18:15:10|341.27|339.27|341.03|339.03|341.27|339.27|340.78|338.78|0
1654020920000|2022-05-31 18:15:20|340.78|338.78|340.06|338.06|340.78|338.78|340.06|338.06|0
1654020930000|2022-05-31 18:15:30|339.94|337.94|340.54|338.54|340.54|338.54|339.94|337.94|0
1654020940000|2022-05-31 18:15:40|340.06|338.06|340.06|338.06|340.06|338.06|339.58|337.58|0
1654020950000|2022-05-31 18:15:50|340.3|338.3|339.82|337.82|340.54|338.54|339.82|337.82|0
1654020960000|2022-05-31 18:16:00|340.3|338.3|341.75|339.75|341.75|339.75|340.3|338.3|0
1654020970000|2022-05-31 18:16:10|341.27|339.27|341.03|339.03|341.64|339.64|341.03|339.03|0
1654020980000|2022-05-31 18:16:20|341.27|339.27|341.51|339.51|341.51|339.51|341.27|339.27|0
1654020990000|2022-05-31 18:16:30|340.78|338.78|341.03|339.03|341.03|339.03|340.3|338.3|0
1654021000000|2022-05-31 18:16:40|341.27|339.27|340.78|338.78|341.27|339.27|340.67|338.67|0
1654021010000|2022-05-31 18:16:50|340.54|338.54|340.18|338.18|340.54|338.54|340.06|338.06|0
1654021020000|2022-05-31 18:17:00|339.82|337.82|340.78|338.78|341.03|339.03|339.82|337.82|0
1654021030000|2022-05-31 18:17:10|340.3|338.3|341.27|339.27|341.27|339.27|340.3|338.3|0
1654021040000|2022-05-31 18:17:20|341.03|339.03|341.75|339.75|341.75|339.75|341.03|339.03|0
1654021050000|2022-05-31 18:17:30|341.03|339.03|341.51|339.51|341.51|339.51|341.03|339.03|0
1654021060000|2022-05-31 18:17:40|341.27|339.27|340.78|338.78|341.27|339.27|340.78|338.78|0
1654021070000|2022-05-31 18:17:50|341.27|339.27|341.99|339.99|341.99|339.99|341.27|339.27|0
1654021080000|2022-05-31 18:18:00|341.75|339.75|341.99|339.99|341.99|339.99|341.51|339.51|0
1654021090000|2022-05-31 18:18:10|341.51|339.51|341.03|339.03|341.75|339.75|341.03|339.03|0
1654021100000|2022-05-31 18:18:20|341.27|339.27|341.64|339.64|341.99|339.99|341.27|339.27|0
1654021110000|2022-05-31 18:18:30|341.75|339.75|340.78|338.78|341.75|339.75|340.78|338.78|0
1654021120000|2022-05-31 18:18:40|342.24|340.24|340.78|338.78|342.24|340.24|340.78|338.78|0
1654021130000|2022-05-31 18:18:50|341.27|339.27|340.67|338.67|341.27|339.27|340.54|338.54|0
1654021140000|2022-05-31 18:19:00|341.03|339.03|341.27|339.27|341.27|339.27|341.03|339.03|0
1654021150000|2022-05-31 18:19:10|341.99|339.99|341.03|339.03|341.99|339.99|341.03|339.03|0
1654021160000|2022-05-31 18:19:20|340.78|338.78|341.03|339.03|341.03|339.03|340.54|338.54|0
1654021170000|2022-05-31 18:19:30|340.78|338.78|340.54|338.54|340.78|338.78|340.54|338.54|0
1654021180000|2022-05-31 18:19:40|340.3|338.3|339.33|337.33|340.3|338.3|338.97|336.97|0
1654021190000|2022-05-31 18:19:50|338.37|336.37|338.61|336.61|338.61|336.61|338.37|336.37|0
1654021200000|2022-05-31 18:20:00|337.88|335.88|339.57|337.57|339.57|337.57|337.88|335.88|0
1654021210000|2022-05-31 18:20:10|339.82|337.82|338.85|336.85|339.82|337.82|338.85|336.85|0
1654021220000|2022-05-31 18:20:20|338.37|336.37|338.12|336.12|338.37|336.37|337.64|335.64|0
1654021230000|2022-05-31 18:20:30|337.64|335.64|337.16|335.16|337.64|335.64|337.16|335.16|0
1654021240000|2022-05-31 18:20:40|337.64|335.64|337.52|335.52|337.64|335.64|337.4|335.4|0
1654021250000|2022-05-31 18:20:50|337.88|335.88|337.64|335.64|337.88|335.88|337.16|335.16|0
1654021260000|2022-05-31 18:21:00|338.37|336.37|338.61|336.61|338.61|336.61|338.37|336.37|0
1654021270000|2022-05-31 18:21:10|339.09|337.09|338.61|336.61|339.22|337.22|338.61|336.61|0
1654021280000|2022-05-31 18:21:20|339.09|337.09|338.85|336.85|339.09|337.09|338.85|336.85|0
1654021290000|2022-05-31 18:21:30|339.82|337.82|341.27|339.27|341.27|339.27|339.82|337.82|0
1654021300000|2022-05-31 18:21:40|341.02|339.02|342.96|340.96|342.96|340.96|341.02|339.02|0
1654021310000|2022-05-31 18:21:50|343.2|341.2|343.2|341.2|343.2|341.2|342.96|340.96|0
1654021320000|2022-05-31 18:22:00|343.45|341.45|343.93|341.93|343.93|341.93|343.45|341.45|0
1654021330000|2022-05-31 18:22:10|344.17|342.17|343.2|341.2|344.17|342.17|343.2|341.2|0
1654021340000|2022-05-31 18:22:20|343.45|341.45|342.96|340.96|343.45|341.45|342.96|340.96|0
1654021350000|2022-05-31 18:22:30|342.72|340.72|345.14|343.14|345.14|343.14|342.72|340.72|0
1654021360000|2022-05-31 18:22:40|344.9|342.9|345.38|343.38|345.38|343.38|344.9|342.9|0
1654021370000|2022-05-31 18:22:50|346.6|344.6|347.08|345.08|347.08|345.08|346.6|344.6|0
1654021380000|2022-05-31 18:23:00|347.57|345.57|346.6|344.6|347.57|345.57|346.6|344.6|0
1654021390000|2022-05-31 18:23:10|346.11|344.11|345.87|343.87|346.35|344.35|345.87|343.87|0
1654021400000|2022-05-31 18:23:20|345.38|343.38|345.38|343.38|345.38|343.38|344.17|342.17|0
1654021410000|2022-05-31 18:23:30|344.66|342.66|344.17|342.17|344.9|342.9|344.17|342.17|0
1654021420000|2022-05-31 18:23:40|345.14|343.14|344.66|342.66|345.14|343.14|344.66|342.66|0
1654021430000|2022-05-31 18:23:50|344.3|342.3|344.41|342.41|345.14|343.14|344.3|342.3|0
1654021440000|2022-05-31 18:24:00|344.17|342.17|344.9|342.9|344.9|342.9|343.93|341.93|0
1654021450000|2022-05-31 18:24:10|344.41|342.41|343.57|341.57|344.41|342.41|343.57|341.57|0
1654021460000|2022-05-31 18:24:20|343.69|341.69|344.66|342.66|344.66|342.66|343.69|341.69|0
1654021470000|2022-05-31 18:24:30|344.41|342.41|343.69|341.69|344.9|342.9|343.69|341.69|0
1654021480000|2022-05-31 18:24:40|343.93|341.93|342.72|340.72|343.93|341.93|342.72|340.72|0
1654021490000|2022-05-31 18:24:50|343.2|341.2|343.93|341.93|343.93|341.93|343.2|341.2|0
1654021500000|2022-05-31 18:25:00|344.17|342.17|344.9|342.9|344.9|342.9|344.17|342.17|0
1654021510000|2022-05-31 18:25:10|344.17|342.17|344.78|342.78|344.78|342.78|343.69|341.69|0
1654021520000|2022-05-31 18:25:20|344.41|342.41|345.14|343.14|345.14|343.14|344.41|342.41|0
1654021530000|2022-05-31 18:25:30|345.38|343.38|346.35|344.35|346.6|344.6|345.38|343.38|0
1654021540000|2022-05-31 18:25:40|346.11|344.11|346.84|344.84|346.84|344.84|346.11|344.11|0
1654021550000|2022-05-31 18:25:50|346.6|344.6|346.6|344.6|346.84|344.84|346.48|344.48|0
1654021560000|2022-05-31 18:26:00|347.08|345.08|348.29|346.29|348.29|346.29|346.84|344.84|0
1654021570000|2022-05-31 18:26:10|348.05|346.05|348.29|346.29|348.78|346.78|347.57|345.57|0
1654021580000|2022-05-31 18:26:20|349.26|347.26|348.54|346.54|349.26|347.26|348.54|346.54|0
1654021590000|2022-05-31 18:26:30|348.29|346.29|349.75|347.75|349.75|347.75|348.29|346.29|0
1654021600000|2022-05-31 18:26:40|349.51|347.51|349.02|347.02|349.51|347.51|349.02|347.02|0
1654021610000|2022-05-31 18:26:50|349.26|347.26|349.02|347.02|349.51|347.51|349.02|347.02|0
1654021620000|2022-05-31 18:27:00|348.54|346.54|348.29|346.29|349.26|347.26|348.29|346.29|0
1654021630000|2022-05-31 18:27:10|348.05|346.05|348.54|346.54|348.54|346.54|347.57|345.57|0
1654021640000|2022-05-31 18:27:20|348.05|346.05|347.81|345.81|348.29|346.29|347.81|345.81|0
1654021650000|2022-05-31 18:27:30|346.84|344.84|347.08|345.08|347.32|345.32|346.84|344.84|0
1654021660000|2022-05-31 18:27:40|347.81|345.81|347.57|345.57|347.81|345.81|347.57|345.57|0
1654021670000|2022-05-31 18:27:50|347.81|345.81|348.29|346.29|348.29|346.29|347.81|345.81|0
1654021680000|2022-05-31 18:28:00|348.05|346.05|347.81|345.81|348.05|346.05|347.08|345.08|0
1654021690000|2022-05-31 18:28:10|348.05|346.05|347.81|345.81|348.05|346.05|347.08|345.08|0
1654021700000|2022-05-31 18:28:20|348.29|346.29|348.54|346.54|348.54|346.54|348.29|346.29|0
1654021710000|2022-05-31 18:28:30|348.29|346.29|348.29|346.29|348.54|346.54|348.29|346.29|0
1654021720000|2022-05-31 18:28:40|348.54|346.54|348.05|346.05|348.54|346.54|348.05|346.05|0
1654021730000|2022-05-31 18:28:50|348.29|346.29|348.66|346.66|349.02|347.02|348.29|346.29|0
1654021740000|2022-05-31 18:29:00|348.29|346.29|347.69|345.69|348.29|346.29|347.56|345.56|0
1654021750000|2022-05-31 18:29:10|347.32|345.32|347.56|345.56|347.56|345.56|346.84|344.84|0
1654021760000|2022-05-31 18:29:20|347.81|345.81|348.05|346.05|348.05|346.05|347.56|345.56|0
1654021770000|2022-05-31 18:29:30|347.81|345.81|347.08|345.08|347.81|345.81|346.84|344.84|0
1654021780000|2022-05-31 18:29:40|346.84|344.84|346.59|344.59|346.84|344.84|346.59|344.59|0
1654021790000|2022-05-31 18:29:50|346.84|344.84|345.87|343.87|346.84|344.84|345.87|343.87|0
1654021800000|2022-05-31 18:30:00|346.11|344.11|346.35|344.35|346.35|344.35|346.11|344.11|0
1654021810000|2022-05-31 18:30:10|347.08|345.08|347.21|345.21|347.21|345.21|347.08|345.08|0
1654021820000|2022-05-31 18:30:20|347.56|345.56|345.87|343.87|347.56|345.56|345.87|343.87|0
1654021830000|2022-05-31 18:30:30|346.59|344.59|346.35|344.35|347.08|345.08|346.35|344.35|0
1654021840000|2022-05-31 18:30:40|345.87|343.87|345.62|343.62|345.87|343.87|345.14|343.14|0
1654021850000|2022-05-31 18:30:50|345.38|343.38|344.41|342.41|345.87|343.87|344.41|342.41|0
1654021860000|2022-05-31 18:31:00|343.93|341.93|344.65|342.65|344.65|342.65|343.93|341.93|0
1654021870000|2022-05-31 18:31:10|343.93|341.93|344.41|342.41|344.41|342.41|343.93|341.93|0
1654021880000|2022-05-31 18:31:20|344.9|342.9|344.41|342.41|344.9|342.9|344.41|342.41|0
1654021890000|2022-05-31 18:31:30|344.65|342.65|344.41|342.41|345.14|343.14|344.17|342.17|0
1654021900000|2022-05-31 18:31:40|344.3|342.3|344.17|342.17|344.3|342.3|344.17|342.17|0
1654021910000|2022-05-31 18:31:50|344.05|342.05|344.9|342.9|344.9|342.9|344.05|342.05|0
1654021920000|2022-05-31 18:32:00|344.17|342.17|344.65|342.65|344.65|342.65|344.17|342.17|0
1654021930000|2022-05-31 18:32:10|345.14|343.14|344.9|342.9|345.62|343.62|344.9|342.9|0
1654021940000|2022-05-31 18:32:20|345.14|343.14|344.65|342.65|345.14|343.14|344.65|342.65|0
1654021950000|2022-05-31 18:32:30|345.14|343.14|345.38|343.38|345.38|343.38|344.9|342.9|0
1654021960000|2022-05-31 18:32:40|345.87|343.87|345.62|343.62|345.87|343.87|345.62|343.62|0
1654021970000|2022-05-31 18:32:50|345.87|343.87|346.59|344.59|346.59|344.59|345.87|343.87|0
1654021980000|2022-05-31 18:33:00|347.32|345.32|346.59|344.59|347.32|345.32|346.59|344.59|0
1654021990000|2022-05-31 18:33:10|347.2|345.2|347.81|345.81|347.81|345.81|347.08|345.08|0
1654022000000|2022-05-31 18:33:20|348.05|346.05|349.02|347.02|349.02|347.02|348.05|346.05|0
1654022010000|2022-05-31 18:33:30|349.26|347.26|349.26|347.26|349.26|347.26|349.26|347.26|0
1654022020000|2022-05-31 18:33:40|348.78|346.78|348.05|346.05|348.78|346.78|348.05|346.05|0
1654022030000|2022-05-31 18:33:50|348.29|346.29|347.81|345.81|348.29|346.29|347.56|345.56|0
1654022040000|2022-05-31 18:34:00|348.53|346.53|348.78|346.78|348.78|346.78|348.53|346.53|0
1654022050000|2022-05-31 18:34:10|349.02|347.02|347.32|345.32|349.02|347.02|347.32|345.32|0
1654022060000|2022-05-31 18:34:20|347.08|345.08|347.56|345.56|347.56|345.56|346.84|344.84|0
1654022070000|2022-05-31 18:34:30|347.81|345.81|348.29|346.29|348.29|346.29|347.81|345.81|0
1654022080000|2022-05-31 18:34:40|347.56|345.56|348.29|346.29|348.29|346.29|347.56|345.56|0
1654022090000|2022-05-31 18:34:50|348.53|346.53|348.53|346.53|348.78|346.78|348.29|346.29|0
1654022100000|2022-05-31 18:35:00|348.29|346.29|348.05|346.05|348.53|346.53|348.05|346.05|0
1654022110000|2022-05-31 18:35:10|348.29|346.29|348.53|346.53|348.78|346.78|348.29|346.29|0
1654022120000|2022-05-31 18:35:20|347.56|345.56|348.29|346.29|348.29|346.29|347.32|345.32|0
1654022130000|2022-05-31 18:35:30|348.05|346.05|347.56|345.56|348.05|346.05|347.56|345.56|0
1654022140000|2022-05-31 18:35:40|348.05|346.05|347.81|345.81|348.05|346.05|347.81|345.81|0
1654022150000|2022-05-31 18:35:50|348.05|346.05|348.05|346.05|348.29|346.29|347.81|345.81|0
1654022160000|2022-05-31 18:36:00|347.81|345.81|349.75|347.75|349.99|347.99|347.81|345.81|0
1654022170000|2022-05-31 18:36:10|349.02|347.02|349.75|347.75|349.75|347.75|349.02|347.02|0
1654022180000|2022-05-31 18:36:20|349.26|347.26|348.78|346.78|349.26|347.26|348.29|346.29|0
1654022190000|2022-05-31 18:36:30|349.26|347.26|349.26|347.26|349.51|347.51|349.26|347.26|0
1654022200000|2022-05-31 18:36:40|348.78|346.78|348.78|346.78|349.02|347.02|348.78|346.78|0
1654022210000|2022-05-31 18:36:50|349.26|347.26|349.87|347.87|349.99|347.99|349.02|347.02|0
1654022220000|2022-05-31 18:37:00|349.5|347.5|348.78|346.78|349.75|347.75|348.78|346.78|0
1654022230000|2022-05-31 18:37:10|348.42|346.42|348.53|346.53|348.53|346.53|348.42|346.42|0
1654022240000|2022-05-31 18:37:20|348.05|346.05|348.53|346.53|348.53|346.53|347.45|345.45|0
1654022250000|2022-05-31 18:37:30|348.05|346.05|347.32|345.32|348.05|346.05|347.08|345.08|0
1654022260000|2022-05-31 18:37:40|347.81|345.81|346.59|344.59|347.81|345.81|346.59|344.59|0
1654022270000|2022-05-31 18:37:50|346.11|344.11|346.59|344.59|346.84|344.84|346.11|344.11|0
1654022280000|2022-05-31 18:38:00|345.62|343.62|345.86|343.86|345.86|343.86|345.62|343.62|0
1654022290000|2022-05-31 18:38:10|346.35|344.35|346.59|344.59|346.59|344.59|346.35|344.35|0
1654022300000|2022-05-31 18:38:20|346.83|344.83|347.81|345.81|347.81|345.81|346.83|344.83|0
1654022310000|2022-05-31 18:38:30|347.32|345.32|347.08|345.08|347.81|345.81|347.08|345.08|0
1654022320000|2022-05-31 18:38:40|346.59|344.59|345.14|343.14|346.59|344.59|345.14|343.14|0
1654022330000|2022-05-31 18:38:50|345.26|343.26|345.14|343.14|345.62|343.62|345.14|343.14|0
1654022340000|2022-05-31 18:39:00|344.89|342.89|345.38|343.38|345.38|343.38|344.65|342.65|0
1654022350000|2022-05-31 18:39:10|346.35|344.35|346.83|344.83|346.83|344.83|346.35|344.35|0
1654022360000|2022-05-31 18:39:20|346.35|344.35|346.83|344.83|346.83|344.83|346.35|344.35|0
1654022370000|2022-05-31 18:39:30|346.59|344.59|347.56|345.56|347.56|345.56|346.59|344.59|0
1654022380000|2022-05-31 18:39:40|347.08|345.08|345.86|343.86|347.08|345.08|345.86|343.86|0
1654022390000|2022-05-31 18:39:50|346.11|344.11|347.08|345.08|347.08|345.08|346.11|344.11|0
1654022400000|2022-05-31 18:40:00|346.59|344.59|347.32|345.32|347.32|345.32|346.59|344.59|0
1654022410000|2022-05-31 18:40:10|347.08|345.08|346.83|344.83|347.08|345.08|346.83|344.83|0
1654022420000|2022-05-31 18:40:20|347.08|345.08|347.2|345.2|347.2|345.2|347.08|345.08|0
1654022430000|2022-05-31 18:40:30|347.08|345.08|347.32|345.32|347.32|345.32|346.83|344.83|0
1654022440000|2022-05-31 18:40:40|348.53|346.53|348.29|346.29|348.78|346.78|348.29|346.29|0
1654022450000|2022-05-31 18:40:50|348.05|346.05|348.05|346.05|348.05|346.05|347.8|345.8|0
1654022460000|2022-05-31 18:41:00|348.53|346.53|350.23|348.23|350.23|348.23|348.53|346.53|0
1654022470000|2022-05-31 18:41:10|349.99|347.99|350.72|348.72|350.72|348.72|349.99|347.99|0
1654022480000|2022-05-31 18:41:20|350.48|348.48|351.2|349.2|351.2|349.2|350.48|348.48|0
1654022490000|2022-05-31 18:41:30|350.96|348.96|351.2|349.2|351.2|349.2|350.48|348.48|0
1654022500000|2022-05-31 18:41:40|351.45|349.45|353.39|351.39|353.39|351.39|351.45|349.45|0
1654022510000|2022-05-31 18:41:50|353.64|351.64|353.39|351.39|353.88|351.88|353.39|351.39|0
1654022520000|2022-05-31 18:42:00|354.85|352.85|356.07|354.07|356.07|354.07|354.85|352.85|0
1654022530000|2022-05-31 18:42:10|355.58|353.58|355.58|353.58|355.58|353.58|355.34|353.34|0
1654022540000|2022-05-31 18:42:20|355.09|353.09|355.34|353.34|355.34|353.34|354.85|352.85|0
1654022550000|2022-05-31 18:42:30|354.85|352.85|354.85|352.85|355.09|353.09|354.85|352.85|0
1654022560000|2022-05-31 18:42:40|354.36|352.36|354.61|352.61|354.61|352.61|354.25|352.25|0
1654022570000|2022-05-31 18:42:50|354.85|352.85|355.58|353.58|355.58|353.58|354.85|352.85|0
1654022580000|2022-05-31 18:43:00|356.31|354.31|356.8|354.8|356.8|354.8|356.31|354.31|0
1654022590000|2022-05-31 18:43:10|357.04|355.04|356.93|354.93|357.53|355.53|356.93|354.93|0
1654022600000|2022-05-31 18:43:20|356.56|354.56|355.82|353.82|356.56|354.56|355.82|353.82|0
1654022610000|2022-05-31 18:43:30|354.85|352.85|354.12|352.12|354.85|352.85|354.12|352.12|0
1654022620000|2022-05-31 18:43:40|354.36|352.36|354.61|352.61|354.85|352.85|354.36|352.36|0
1654022630000|2022-05-31 18:43:50|355.58|353.58|355.82|353.82|356.07|354.07|355.58|353.58|0
1654022640000|2022-05-31 18:44:00|355.22|353.22|356.07|354.07|356.31|354.31|355.22|353.22|0
1654022650000|2022-05-31 18:44:10|356.56|354.56|356.56|354.56|356.8|354.8|356.56|354.56|0
1654022660000|2022-05-31 18:44:20|356.31|354.31|356.8|354.8|356.8|354.8|356.31|354.31|0
1654022670000|2022-05-31 18:44:30|356.31|354.31|356.07|354.07|356.8|354.8|356.07|354.07|0
1654022680000|2022-05-31 18:44:40|356.8|354.8|356.56|354.56|356.8|354.8|356.31|354.31|0
1654022690000|2022-05-31 18:44:50|356.8|354.8|356.8|354.8|357.29|355.29|356.8|354.8|0
1654022700000|2022-05-31 18:45:00|357.77|355.77|358.02|356.02|358.75|356.75|357.77|355.77|0
1654022710000|2022-05-31 18:45:10|357.77|355.77|359.23|357.23|359.23|357.23|357.77|355.77|0
1654022720000|2022-05-31 18:45:20|359.48|357.48|360.21|358.21|360.21|358.21|359.23|357.23|0
1654022730000|2022-05-31 18:45:30|360.45|358.45|360.94|358.94|360.94|358.94|360.21|358.21|0
1654022740000|2022-05-31 18:45:40|361.19|359.19|361.92|359.92|361.92|359.92|361.19|359.19|0
1654022750000|2022-05-31 18:45:50|361.67|359.67|361.92|359.92|361.92|359.92|361.43|359.43|0
1654022760000|2022-05-31 18:46:00|362.4|360.4|362.16|360.16|362.89|360.89|361.92|359.92|0
1654022770000|2022-05-31 18:46:10|361.92|359.92|360.94|358.94|361.92|359.92|360.94|358.94|0
1654022780000|2022-05-31 18:46:20|361.67|359.67|361.43|359.43|361.67|359.67|361.43|359.43|0
1654022790000|2022-05-31 18:46:30|362.16|360.16|362.4|360.4|362.4|360.4|361.92|359.92|0
1654022800000|2022-05-31 18:46:40|362.89|360.89|363.14|361.14|363.14|361.14|362.89|360.89|0
1654022810000|2022-05-31 18:46:50|363.87|361.87|363.38|361.38|363.87|361.87|363.38|361.38|0
1654022820000|2022-05-31 18:47:00|364.36|362.36|364.36|362.36|365.33|363.33|364.36|362.36|0
1654022830000|2022-05-31 18:47:10|364.11|362.11|363.62|361.62|364.11|362.11|363.38|361.38|0
1654022840000|2022-05-31 18:47:20|363.87|361.87|363.14|361.14|363.87|361.87|363.14|361.14|0
1654022850000|2022-05-31 18:47:30|363.02|361.02|362.65|360.65|363.02|361.02|362.65|360.65|0
1654022860000|2022-05-31 18:47:40|362.89|360.89|362.89|360.89|363.14|361.14|362.65|360.65|0
1654022870000|2022-05-31 18:47:50|363.14|361.14|363.38|361.38|363.38|361.38|362.89|360.89|0
1654022880000|2022-05-31 18:48:00|364.11|362.11|364.11|362.11|364.36|362.36|364.11|362.11|0
1654022890000|2022-05-31 18:48:10|364.6|362.6|364.11|362.11|364.6|362.6|364.11|362.11|0
1654022900000|2022-05-31 18:48:20|364.85|362.85|365.58|363.58|365.58|363.58|364.85|362.85|0
1654022910000|2022-05-31 18:48:30|366.07|364.07|368.76|366.76|368.76|366.76|366.07|364.07|0
1654022920000|2022-05-31 18:48:40|367.9|365.9|367.9|365.9|367.9|365.9|367.9|365.9|0
1654022930000|2022-05-31 18:48:50|367.78|365.78|367.29|365.29|367.78|365.78|367.04|365.04|0
1654022940000|2022-05-31 18:49:00|367.42|365.42|366.8|364.8|367.78|365.78|366.8|364.8|0
1654022950000|2022-05-31 18:49:10|366.31|364.31|366.8|364.8|366.8|364.8|365.82|363.82|0
1654022960000|2022-05-31 18:49:20|367.17|365.17|367.53|365.53|367.78|365.78|366.56|364.56|0
1654022970000|2022-05-31 18:49:30|366.8|364.8|366.56|364.56|366.8|364.8|366.31|364.31|0
1654022980000|2022-05-31 18:49:40|366.31|364.31|365.33|363.33|366.31|364.31|365.33|363.33|0
1654022990000|2022-05-31 18:49:50|365.58|363.58|365.09|363.09|365.58|363.58|364.85|362.85|0
1654023000000|2022-05-31 18:50:00|365.58|363.58|365.58|363.58|365.58|363.58|365.33|363.33|0
1654023010000|2022-05-31 18:50:10|364.85|362.85|364.36|362.36|364.85|362.85|363.87|361.87|0
1654023020000|2022-05-31 18:50:20|364.84|362.84|365.58|363.58|365.58|363.58|364.6|362.6|0
1654023030000|2022-05-31 18:50:30|365.82|363.82|365.33|363.33|365.82|363.82|365.33|363.33|0
1654023040000|2022-05-31 18:50:40|365.58|363.58|364.84|362.84|365.58|363.58|364.36|362.36|0
1654023050000|2022-05-31 18:50:50|364.6|362.6|365.58|363.58|365.58|363.58|364.36|362.36|0
1654023060000|2022-05-31 18:51:00|365.33|363.33|364.36|362.36|365.33|363.33|364.36|362.36|0
1654023070000|2022-05-31 18:51:10|363.87|361.87|363.87|361.87|364.48|362.48|363.87|361.87|0
1654023080000|2022-05-31 18:51:20|364|362|364.11|362.11|364.11|362.11|363.87|361.87|0
1654023090000|2022-05-31 18:51:30|364.36|362.36|364.6|362.6|364.6|362.6|364.11|362.11|0
1654023100000|2022-05-31 18:51:40|364.11|362.11|363.51|361.51|364.11|362.11|363.51|361.51|0
1654023110000|2022-05-31 18:51:50|363.87|361.87|363.14|361.14|363.87|361.87|363.14|361.14|0
1654023120000|2022-05-31 18:52:00|363.87|361.87|362.65|360.65|363.87|361.87|362.65|360.65|0
1654023130000|2022-05-31 18:52:10|363.99|361.99|363.38|361.38|363.99|361.99|363.38|361.38|0
1654023140000|2022-05-31 18:52:20|363.62|361.62|364.84|362.84|364.84|362.84|363.14|361.14|0
1654023150000|2022-05-31 18:52:30|365.33|363.33|364.97|362.97|365.33|363.33|364.97|362.97|0
1654023160000|2022-05-31 18:52:40|366.07|364.07|366.23|364.23|366.23|364.23|365.33|363.33|0
1654023170000|2022-05-31 18:52:50|366.63|364.63|367.23|365.23|367.47|365.47|366.63|364.63|0
1654023180000|2022-05-31 18:53:00|366.99|364.99|368.69|366.69|368.69|366.69|366.99|364.99|0
1654023190000|2022-05-31 18:53:10|368.93|366.93|369.42|367.42|369.42|367.42|368.69|366.69|0
1654023200000|2022-05-31 18:53:20|368.93|366.93|368.2|366.2|368.93|366.93|368.08|366.08|0
1654023210000|2022-05-31 18:53:30|369.42|367.42|369.42|367.42|369.42|367.42|369.42|367.42|0
1654023220000|2022-05-31 18:53:40|369.06|367.06|368.93|366.93|369.06|367.06|368.81|366.81|0
1654023230000|2022-05-31 18:53:50|369.17|367.17|367.96|365.96|369.17|367.17|367.96|365.96|0
1654023240000|2022-05-31 18:54:00|368.2|366.2|368.93|366.93|368.93|366.93|368.2|366.2|0
1654023250000|2022-05-31 18:54:10|369.17|367.17|370.15|368.15|370.15|368.15|369.17|367.17|0
1654023260000|2022-05-31 18:54:20|369.17|367.17|369.9|367.9|370.15|368.15|369.17|367.17|0
1654023270000|2022-05-31 18:54:30|369.66|367.66|370.88|368.88|370.88|368.88|369.66|367.66|0
1654023280000|2022-05-31 18:54:40|371.45|369.45|371.94|369.94|371.94|369.94|371.45|369.45|0
1654023290000|2022-05-31 18:54:50|371.7|369.7|372.92|370.92|372.92|370.92|371.7|369.7|0
1654023300000|2022-05-31 18:55:00|372.67|370.67|373.65|371.65|373.89|371.89|372.67|370.67|0
1654023310000|2022-05-31 18:55:10|374.14|372.14|374.38|372.38|374.38|372.38|373.89|371.89|0
1654023320000|2022-05-31 18:55:20|374.51|372.51|373.65|371.65|374.51|372.51|373.65|371.65|0
1654023330000|2022-05-31 18:55:30|374.14|372.14|375.11|373.11|375.36|373.36|374.14|372.14|0
1654023340000|2022-05-31 18:55:40|374.87|372.87|374.87|372.87|375.11|373.11|374.87|372.87|0
1654023350000|2022-05-31 18:55:50|375.11|373.11|375.36|373.36|375.36|373.36|375.11|373.11|0
1654023360000|2022-05-31 18:56:00|376.83|374.83|375.11|373.11|377.31|375.31|375.11|373.11|0
1654023370000|2022-05-31 18:56:10|375|373|373.41|371.41|375|373|373.41|371.41|0
1654023380000|2022-05-31 18:56:20|373.29|371.29|373.41|371.41|373.65|371.65|373.29|371.29|0
1654023390000|2022-05-31 18:56:30|374.14|372.14|373.16|371.16|374.14|372.14|372.67|370.67|0
1654023400000|2022-05-31 18:56:40|372.67|370.67|372.18|370.18|373.41|371.41|372.18|370.18|0
1654023410000|2022-05-31 18:56:50|371.7|369.7|371.7|369.7|372.18|370.18|371.45|369.45|0
1654023420000|2022-05-31 18:57:00|372.18|370.18|371.94|369.94|372.92|370.92|371.94|369.94|0
1654023430000|2022-05-31 18:57:10|371.45|369.45|371.94|369.94|371.94|369.94|371.45|369.45|0
1654023440000|2022-05-31 18:57:20|370.96|368.96|370.96|368.96|370.96|368.96|370.72|368.72|0
1654023450000|2022-05-31 18:57:30|370.72|368.72|370.72|368.72|370.96|368.96|370.72|368.72|0
1654023460000|2022-05-31 18:57:40|370.96|368.96|370.23|368.23|370.96|368.96|370.23|368.23|0
1654023470000|2022-05-31 18:57:50|369.99|367.99|370.72|368.72|370.72|368.72|369.99|367.99|0
1654023480000|2022-05-31 18:58:00|370.96|368.96|370.48|368.48|370.96|368.96|369.99|367.99|0
1654023490000|2022-05-31 18:58:10|370.23|368.23|369.5|367.5|370.23|368.23|369.26|367.26|0
1654023500000|2022-05-31 18:58:20|369.99|367.99|369.99|367.99|369.99|367.99|369.5|367.5|0
1654023510000|2022-05-31 18:58:30|369.75|367.75|369.26|367.26|369.75|367.75|369.01|367.01|0
1654023520000|2022-05-31 18:58:40|368.77|366.77|368.28|366.28|368.77|366.77|368.28|366.28|0
1654023530000|2022-05-31 18:58:50|368.53|366.53|368.77|366.77|368.77|366.77|368.53|366.53|0
1654023540000|2022-05-31 18:59:00|368.53|366.53|367.55|365.55|369.26|367.26|367.55|365.55|0
1654023550000|2022-05-31 18:59:10|367.06|365.06|368.04|366.04|368.04|366.04|367.06|365.06|0
1654023560000|2022-05-31 18:59:20|368.65|366.65|368.53|366.53|368.77|366.77|367.8|365.8|0
1654023570000|2022-05-31 18:59:30|368.77|366.77|369.01|367.01|369.01|367.01|368.53|366.53|0
1654023580000|2022-05-31 18:59:40|368.77|366.77|370.48|368.48|370.48|368.48|368.77|366.77|0
1654023590000|2022-05-31 18:59:50|370.23|368.23|368.77|366.77|370.23|368.23|368.77|366.77|0
1654023600000|2022-05-31 19:00:00|369.26|367.26|371.21|369.21|371.21|369.21|369.26|367.26|0
1654023610000|2022-05-31 19:00:10|370.85|368.85|369.87|367.87|370.96|368.96|369.87|367.87|0
1654023620000|2022-05-31 19:00:20|370.48|368.48|370.72|368.72|370.72|368.72|369.74|367.74|0
1654023630000|2022-05-31 19:00:30|370.96|368.96|370.72|368.72|371.45|369.45|370.72|368.72|0
1654023640000|2022-05-31 19:00:40|370.48|368.48|371.94|369.94|371.94|369.94|370.48|368.48|0
1654023650000|2022-05-31 19:00:50|371.45|369.45|371.7|369.7|371.94|369.94|371.45|369.45|0
1654023660000|2022-05-31 19:01:00|370.96|368.96|370.48|368.48|370.96|368.96|370.48|368.48|0
1654023670000|2022-05-31 19:01:10|369.5|367.5|369.26|367.26|369.5|367.5|368.77|366.77|0
1654023680000|2022-05-31 19:01:20|369.74|367.74|369.74|367.74|369.99|367.99|369.74|367.74|0
1654023690000|2022-05-31 19:01:30|369.5|367.5|370.23|368.23|370.23|368.23|369.5|367.5|0
1654023700000|2022-05-31 19:01:40|369.5|367.5|369.01|367.01|369.5|367.5|369.01|367.01|0
1654023710000|2022-05-31 19:01:50|370.36|368.36|370.72|368.72|371.7|369.7|370.36|368.36|0
1654023720000|2022-05-31 19:02:00|372.67|370.67|373.4|371.4|374.02|372.02|372.67|370.67|0
1654023730000|2022-05-31 19:02:10|374.14|372.14|375.11|373.11|375.11|373.11|374.14|372.14|0
1654023740000|2022-05-31 19:02:20|374.51|372.51|375.85|373.85|375.85|373.85|374.51|372.51|0
1654023750000|2022-05-31 19:02:30|375.48|373.48|373.89|371.89|375.48|373.48|373.89|371.89|0
1654023760000|2022-05-31 19:02:40|374.14|372.14|373.89|371.89|374.63|372.63|373.89|371.89|0
1654023770000|2022-05-31 19:02:50|373.65|371.65|375.36|373.36|375.36|373.36|373.65|371.65|0
1654023780000|2022-05-31 19:03:00|375.48|373.48|374.62|372.62|375.48|373.48|374.62|372.62|0
1654023790000|2022-05-31 19:03:10|374.14|372.14|375.6|373.6|375.6|373.6|374.14|372.14|0
1654023800000|2022-05-31 19:03:20|376.33|374.33|376.58|374.58|376.58|374.58|376.33|374.33|0
1654023810000|2022-05-31 19:03:30|376.09|374.09|377.44|375.44|377.44|375.44|376.09|374.09|0
1654023820000|2022-05-31 19:03:40|377.8|375.8|378.53|376.53|378.53|376.53|377.8|375.8|0
1654023830000|2022-05-31 19:03:50|379.02|377.02|378.29|376.29|379.02|377.02|378.05|376.05|0
1654023840000|2022-05-31 19:04:00|378.53|376.53|376.71|374.71|378.53|376.53|376.33|374.33|0
1654023850000|2022-05-31 19:04:10|376.58|374.58|375.85|373.85|376.58|374.58|375.85|373.85|0
1654023860000|2022-05-31 19:04:20|375.6|373.6|374.14|372.14|375.73|373.73|373.89|371.89|0
1654023870000|2022-05-31 19:04:30|373.4|371.4|373.89|371.89|373.89|371.89|373.4|371.4|0
1654023880000|2022-05-31 19:04:40|374.38|372.38|373.16|371.16|374.38|372.38|373.16|371.16|0
1654023890000|2022-05-31 19:04:50|373.89|371.89|372.18|370.18|373.89|371.89|371.94|369.94|0
1654023900000|2022-05-31 19:05:00|372.43|370.43|373.65|371.65|373.65|371.65|372.18|370.18|0
1654023910000|2022-05-31 19:05:10|374.14|372.14|374.38|372.38|374.62|372.62|374.14|372.14|0
1654023920000|2022-05-31 19:05:20|373.16|371.16|373.4|371.4|373.4|371.4|373.16|371.16|0
1654023930000|2022-05-31 19:05:30|372.92|370.92|373.16|371.16|373.16|371.16|372.92|370.92|0
1654023940000|2022-05-31 19:05:40|373.65|371.65|373.89|371.89|374.14|372.14|373.65|371.65|0
1654023950000|2022-05-31 19:05:50|374.14|372.14|373.65|371.65|374.62|372.62|373.65|371.65|0
1654023960000|2022-05-31 19:06:00|373.89|371.89|374.26|372.26|374.38|372.38|373.89|371.89|0
1654023970000|2022-05-31 19:06:10|374.02|372.02|375.85|373.85|375.85|373.85|374.02|372.02|0
1654023980000|2022-05-31 19:06:20|376.33|374.33|376.33|374.33|376.58|374.58|376.33|374.33|0
1654023990000|2022-05-31 19:06:30|375.73|373.73|374.75|372.75|375.73|373.73|374.75|372.75|0
1654024000000|2022-05-31 19:06:40|374.62|372.62|373.89|371.89|374.62|372.62|373.89|371.89|0
1654024010000|2022-05-31 19:06:50|372.92|370.92|372.67|370.67|373.16|371.16|372.67|370.67|0
1654024020000|2022-05-31 19:07:00|371.45|369.45|371.69|369.69|371.69|369.69|371.45|369.45|0
1654024030000|2022-05-31 19:07:10|371.45|369.45|370.23|368.23|371.45|369.45|370.23|368.23|0
1654024040000|2022-05-31 19:07:20|370.48|368.48|370.23|368.23|370.48|368.48|369.01|367.01|0
1654024050000|2022-05-31 19:07:30|370.48|368.48|370.48|368.48|370.6|368.6|370.48|368.48|0
1654024060000|2022-05-31 19:07:40|369.74|367.74|368.28|366.28|369.74|367.74|368.28|366.28|0
1654024070000|2022-05-31 19:07:50|367.79|365.79|368.77|366.77|368.77|366.77|367.55|365.55|0
1654024080000|2022-05-31 19:08:00|369.74|367.74|369.74|367.74|370.47|368.47|369.74|367.74|0
1654024090000|2022-05-31 19:08:10|369.01|367.01|370.23|368.23|370.23|368.23|369.01|367.01|0
1654024100000|2022-05-31 19:08:20|369.99|367.99|370.23|368.23|370.23|368.23|369.74|367.74|0
1654024110000|2022-05-31 19:08:30|370.72|368.72|370.23|368.23|371.21|369.21|370.23|368.23|0
1654024120000|2022-05-31 19:08:40|369.99|367.99|369.01|367.01|369.99|367.99|369.01|367.01|0
1654024130000|2022-05-31 19:08:50|369.63|367.63|367.79|365.79|369.63|367.63|367.79|365.79|0
1654024140000|2022-05-31 19:09:00|367.55|365.55|367.55|365.55|367.55|365.55|367.55|365.55|0
1654024150000|2022-05-31 19:09:10|367.31|365.31|366.7|364.7|367.31|365.31|366.7|364.7|0
1654024160000|2022-05-31 19:09:20|366.57|364.57|366.33|364.33|366.82|364.82|366.33|364.33|0
1654024170000|2022-05-31 19:09:30|366.57|364.57|366.09|364.09|367.06|365.06|366.09|364.09|0
1654024180000|2022-05-31 19:09:40|365.84|363.84|365.84|363.84|366.33|364.33|365.84|363.84|0
1654024190000|2022-05-31 19:09:50|365.36|363.36|364.63|362.63|365.36|363.36|364.14|362.14|0
1654024200000|2022-05-31 19:10:00|365.6|363.6|365.36|363.36|367.06|365.06|365.36|363.36|0
1654024210000|2022-05-31 19:10:10|364.87|362.87|365.84|363.84|365.84|363.84|364.87|362.87|0
1654024220000|2022-05-31 19:10:20|366.09|364.09|366.82|364.82|366.82|364.82|366.09|364.09|0
1654024230000|2022-05-31 19:10:30|366.57|364.57|367.06|365.06|367.06|365.06|366.57|364.57|0
1654024240000|2022-05-31 19:10:40|368.28|366.28|367.79|365.79|368.77|366.77|367.79|365.79|0
1654024250000|2022-05-31 19:10:50|367.06|365.06|367.31|365.31|367.31|365.31|367.06|365.06|0
1654024260000|2022-05-31 19:11:00|366.82|364.82|366.09|364.09|366.82|364.82|365.6|363.6|0
1654024270000|2022-05-31 19:11:10|366.33|364.33|366.57|364.57|366.57|364.57|365.6|363.6|0
1654024280000|2022-05-31 19:11:20|367.19|365.19|367.79|365.79|367.79|365.79|367.19|365.19|0
1654024290000|2022-05-31 19:11:30|367.55|365.55|367.55|365.55|367.55|365.55|367.31|365.31|0
1654024300000|2022-05-31 19:11:40|368.77|366.77|367.55|365.55|368.77|366.77|367.55|365.55|0
1654024310000|2022-05-31 19:11:50|367.31|365.31|367.06|365.06|367.31|365.31|366.82|364.82|0
1654024320000|2022-05-31 19:12:00|368.52|366.52|368.52|366.52|368.77|366.77|368.28|366.28|0
1654024330000|2022-05-31 19:12:10|367.79|365.79|368.77|366.77|368.77|366.77|367.79|365.79|0
1654024340000|2022-05-31 19:12:20|369.74|367.74|370.23|368.23|370.23|368.23|369.5|367.5|0
1654024350000|2022-05-31 19:12:30|370.72|368.72|370.96|368.96|371.09|369.09|370.72|368.72|0
1654024360000|2022-05-31 19:12:40|370.47|368.47|369.99|367.99|370.47|368.47|369.99|367.99|0
1654024370000|2022-05-31 19:12:50|369.74|367.74|369.74|367.74|369.99|367.99|369.25|367.25|0
1654024380000|2022-05-31 19:13:00|369.25|367.25|368.52|366.52|369.25|367.25|368.28|366.28|0
1654024390000|2022-05-31 19:13:10|369.01|367.01|370.47|368.47|370.47|368.47|369.01|367.01|0
1654024400000|2022-05-31 19:13:20|368.89|366.89|367.92|365.92|368.89|366.89|367.92|365.92|0
1654024410000|2022-05-31 19:13:30|368.52|366.52|369.25|367.25|369.25|367.25|368.52|366.52|0
1654024420000|2022-05-31 19:13:40|368.52|366.52|367.55|365.55|368.52|366.52|367.3|365.3|0
1654024430000|2022-05-31 19:13:50|367.79|365.79|367.55|365.55|367.79|365.79|367.3|365.3|0
1654024440000|2022-05-31 19:14:00|366.57|364.57|366.21|364.21|367.06|365.06|366.09|364.09|0
1654024450000|2022-05-31 19:14:10|365.36|363.36|365.84|363.84|365.84|363.84|365.11|363.11|0
1654024460000|2022-05-31 19:14:20|366.09|364.09|365.6|363.6|366.09|364.09|365.36|363.36|0
1654024470000|2022-05-31 19:14:30|365.84|363.84|366.09|364.09|366.09|364.09|365.6|363.6|0
1654024480000|2022-05-31 19:14:40|367.06|365.06|365.84|363.84|367.06|365.06|365.84|363.84|0
1654024490000|2022-05-31 19:14:50|366.21|364.21|364.63|362.63|366.21|364.21|364.63|362.63|0
1654024500000|2022-05-31 19:15:00|363.17|361.17|361.95|359.95|363.17|361.17|361.95|359.95|0
1654024510000|2022-05-31 19:15:10|361.71|359.71|360.73|358.73|361.71|359.71|360.73|358.73|0
1654024520000|2022-05-31 19:15:20|360.49|358.49|360.01|358.01|360.49|358.49|360.01|358.01|0
1654024530000|2022-05-31 19:15:30|360.49|358.49|360.73|358.73|360.73|358.73|360.49|358.49|0
1654024540000|2022-05-31 19:15:40|361.46|359.46|360.25|358.25|361.46|359.46|360.25|358.25|0
1654024550000|2022-05-31 19:15:50|359.76|357.76|360.01|358.01|360.01|358.01|359.76|357.76|0
1654024560000|2022-05-31 19:16:00|358.43|356.43|358.06|356.06|359.4|357.4|358.06|356.06|0
1654024570000|2022-05-31 19:16:10|357.09|355.09|357.58|355.58|357.82|355.82|357.09|355.09|0
1654024580000|2022-05-31 19:16:20|357.33|355.33|356.61|354.61|357.33|355.33|356.61|354.61|0
1654024590000|2022-05-31 19:16:30|357.09|355.09|357.33|355.33|357.46|355.46|357.09|355.09|0
1654024600000|2022-05-31 19:16:40|357.58|355.58|357.58|355.58|357.58|355.58|357.09|355.09|0
1654024610000|2022-05-31 19:16:50|357.09|355.09|356.12|354.12|357.09|355.09|356.12|354.12|0
1654024620000|2022-05-31 19:17:00|356.36|354.36|357.82|355.82|357.82|355.82|356.12|354.12|0
1654024630000|2022-05-31 19:17:10|358.06|356.06|356.61|354.61|358.06|356.06|356.61|354.61|0
1654024640000|2022-05-31 19:17:20|356.12|354.12|355.88|353.88|356.12|354.12|355.52|353.52|0
1654024650000|2022-05-31 19:17:30|356.85|354.85|356.61|354.61|356.85|354.85|356.61|354.61|0
1654024660000|2022-05-31 19:17:40|355.88|353.88|356.36|354.36|356.36|354.36|355.63|353.63|0
1654024670000|2022-05-31 19:17:50|355.63|353.63|356.36|354.36|356.36|354.36|355.63|353.63|0
1654024680000|2022-05-31 19:18:00|357.33|355.33|356.85|354.85|357.58|355.58|356.85|354.85|0
1654024690000|2022-05-31 19:18:10|356.61|354.61|355.39|353.39|356.61|354.61|355.39|353.39|0
1654024700000|2022-05-31 19:18:20|355.15|353.15|356.36|354.36|356.36|354.36|355.15|353.15|0
1654024710000|2022-05-31 19:18:30|356.85|354.85|357.33|355.33|357.33|355.33|356.85|354.85|0
1654024720000|2022-05-31 19:18:40|356.97|354.97|358.55|356.55|358.55|356.55|356.97|354.97|0
1654024730000|2022-05-31 19:18:50|358.3|356.3|360.49|358.49|360.49|358.49|358.3|356.3|0
1654024740000|2022-05-31 19:19:00|360|358|360.25|358.25|360.73|358.73|360|358|0
1654024750000|2022-05-31 19:19:10|360.49|358.49|362.19|360.19|362.44|360.44|360.49|358.49|0
1654024760000|2022-05-31 19:19:20|361.95|359.95|362.68|360.68|362.68|360.68|361.95|359.95|0
1654024770000|2022-05-31 19:19:30|363.05|361.05|364.38|362.38|364.38|362.38|363.05|361.05|0
1654024780000|2022-05-31 19:19:40|364.62|362.62|364.87|362.87|365.11|363.11|363.89|361.89|0
1654024790000|2022-05-31 19:19:50|365.36|363.36|364.38|362.38|365.36|363.36|364.38|362.38|0
1654024800000|2022-05-31 19:20:00|364.26|362.26|364.38|362.38|364.38|362.38|363.41|361.41|0
1654024810000|2022-05-31 19:20:10|364.87|362.87|362.43|360.43|364.87|362.87|362.43|360.43|0
1654024820000|2022-05-31 19:20:20|362.68|360.68|362.43|360.43|362.68|360.68|362.19|360.19|0
1654024830000|2022-05-31 19:20:30|362.19|360.19|362.92|360.92|363.16|361.16|361.22|359.22|0
1654024840000|2022-05-31 19:20:40|362.19|360.19|361.95|359.95|362.19|360.19|361.46|359.46|0
1654024850000|2022-05-31 19:20:50|362.19|360.19|361.22|359.22|362.19|360.19|361.22|359.22|0
1654024860000|2022-05-31 19:21:00|362.43|360.43|361.71|359.71|362.43|360.43|361.46|359.46|0
1654024870000|2022-05-31 19:21:10|361.46|359.46|361.46|359.46|361.46|359.46|361.46|359.46|0
1654024880000|2022-05-31 19:21:20|361.95|359.95|362.56|360.56|362.56|360.56|361.95|359.95|0
1654024890000|2022-05-31 19:21:30|362.43|360.43|362.43|360.43|362.43|360.43|362.19|360.19|0
1654024900000|2022-05-31 19:21:40|361.95|359.95|361.71|359.71|361.95|359.95|361.46|359.46|0
1654024910000|2022-05-31 19:21:50|361.46|359.46|361.83|359.83|361.95|359.95|361.46|359.46|0
1654024920000|2022-05-31 19:22:00|361.71|359.71|361.22|359.22|361.95|359.95|361.22|359.22|0
1654024930000|2022-05-31 19:22:10|361.46|359.46|360|358|361.46|359.46|360|358|0
1654024940000|2022-05-31 19:22:20|359.89|357.89|359.52|357.52|359.89|357.89|359.52|357.52|0
1654024950000|2022-05-31 19:22:30|360.25|358.25|359.27|357.27|360.25|358.25|359.27|357.27|0
1654024960000|2022-05-31 19:22:40|359.76|357.76|359.27|357.27|359.76|357.76|359.27|357.27|0
1654024970000|2022-05-31 19:22:50|358.79|356.79|359.52|357.52|359.52|357.52|358.79|356.79|0
1654024980000|2022-05-31 19:23:00|359.03|357.03|357.09|355.09|359.03|357.03|357.09|355.09|0
1654024990000|2022-05-31 19:23:10|356.6|354.6|356.85|354.85|357.09|355.09|356.6|354.6|0
1654025000000|2022-05-31 19:23:20|356.36|354.36|357.09|355.09|357.33|355.33|356.36|354.36|0
1654025010000|2022-05-31 19:23:30|357.33|355.33|355.63|353.63|357.57|355.57|355.63|353.63|0
1654025020000|2022-05-31 19:23:40|356.12|354.12|355.63|353.63|356.12|354.12|355.63|353.63|0
1654025030000|2022-05-31 19:23:50|355.88|353.88|355.88|353.88|355.88|353.88|355.39|353.39|0
1654025040000|2022-05-31 19:24:00|356.36|354.36|357.33|355.33|357.33|355.33|356.36|354.36|0
1654025050000|2022-05-31 19:24:10|358.06|356.06|357.09|355.09|358.55|356.55|357.09|355.09|0
1654025060000|2022-05-31 19:24:20|356.85|354.85|358.55|356.55|358.55|356.55|356.85|354.85|0
1654025070000|2022-05-31 19:24:30|358.79|356.79|358.79|356.79|358.79|356.79|358.79|356.79|0
1654025080000|2022-05-31 19:24:40|359.52|357.52|358.3|356.3|359.52|357.52|358.3|356.3|0
1654025090000|2022-05-31 19:24:50|357.82|355.82|357.57|355.57|358.06|356.06|357.57|355.57|0
1654025100000|2022-05-31 19:25:00|357.33|355.33|357.82|355.82|358.06|356.06|357.33|355.33|0
1654025110000|2022-05-31 19:25:10|357.33|355.33|356.6|354.6|357.33|355.33|356.49|354.49|0
1654025120000|2022-05-31 19:25:20|356.36|354.36|357.09|355.09|357.09|355.09|356.36|354.36|0
1654025130000|2022-05-31 19:25:30|357.33|355.33|356.36|354.36|357.33|355.33|356.36|354.36|0
1654025140000|2022-05-31 19:25:40|356.85|354.85|357.7|355.7|357.7|355.7|356.85|354.85|0
1654025150000|2022-05-31 19:25:50|357.09|355.09|356.6|354.6|357.57|355.57|356.6|354.6|0
1654025160000|2022-05-31 19:26:00|356|354|356.36|354.36|356.6|354.6|356|354|0
1654025170000|2022-05-31 19:26:10|356.6|354.6|356.85|354.85|356.85|354.85|356.6|354.6|0
1654025180000|2022-05-31 19:26:20|357.09|355.09|357.09|355.09|357.09|355.09|357.09|355.09|0
1654025190000|2022-05-31 19:26:30|358.43|356.43|359.03|357.03|359.27|357.27|358.43|356.43|0
1654025200000|2022-05-31 19:26:40|358.79|356.79|359.52|357.52|359.52|357.52|358.79|356.79|0
1654025210000|2022-05-31 19:26:50|360|358|360.25|358.25|360.25|358.25|360|358|0
1654025220000|2022-05-31 19:27:00|360|358|359.76|357.76|360|358|358.79|356.79|0
1654025230000|2022-05-31 19:27:10|360.25|358.25|360.49|358.49|360.49|358.49|360|358|0
1654025240000|2022-05-31 19:27:20|360.25|358.25|360.25|358.25|360.25|358.25|359.76|357.76|0
1654025250000|2022-05-31 19:27:30|360.49|358.49|359.76|357.76|360.49|358.49|359.76|357.76|0
1654025260000|2022-05-31 19:27:40|360|358|358.54|356.54|360|358|358.54|356.54|0
1654025270000|2022-05-31 19:27:50|357.57|355.57|358.3|356.3|358.3|356.3|357.57|355.57|0
1654025280000|2022-05-31 19:28:00|358.54|356.54|357.09|355.09|358.54|356.54|357.09|355.09|0
1654025290000|2022-05-31 19:28:10|356.85|354.85|356.49|354.49|357.09|355.09|356.49|354.49|0
1654025300000|2022-05-31 19:28:20|356.73|354.73|356.12|354.12|356.73|354.73|355.63|353.63|0
1654025310000|2022-05-31 19:28:30|355.63|353.63|355.39|353.39|355.76|353.76|355.39|353.39|0
1654025320000|2022-05-31 19:28:40|355.87|353.87|355.87|353.87|355.87|353.87|355.87|353.87|0
1654025330000|2022-05-31 19:28:50|355.39|353.39|355.15|353.15|355.63|353.63|355.15|353.15|0
1654025340000|2022-05-31 19:29:00|356.12|354.12|355.87|353.87|356.6|354.6|355.87|353.87|0
1654025350000|2022-05-31 19:29:10|356.6|354.6|356.12|354.12|357.33|355.33|356.12|354.12|0
1654025360000|2022-05-31 19:29:20|356.36|354.36|356.85|354.85|356.85|354.85|356.36|354.36|0
1654025370000|2022-05-31 19:29:30|356.6|354.6|356.31|354.31|357.14|355.14|356.31|354.31|0
1654025380000|2022-05-31 19:29:40|356.07|354.07|356.07|354.07|356.55|354.55|356.07|354.07|0
1654025390000|2022-05-31 19:29:50|355.82|353.82|356.07|354.07|356.07|354.07|355.82|353.82|0
1654025400000|2022-05-31 19:30:00|356.8|354.8|354.85|352.85|356.8|354.8|354.85|352.85|0
1654025410000|2022-05-31 19:30:10|354.36|352.36|353.39|351.39|354.36|352.36|353.39|351.39|0
1654025420000|2022-05-31 19:30:20|353.15|351.15|353.88|351.88|353.88|351.88|353.15|351.15|0
1654025430000|2022-05-31 19:30:30|353.63|351.63|353.15|351.15|353.63|351.63|353.15|351.15|0
1654025440000|2022-05-31 19:30:40|353.52|351.52|352.17|350.17|353.52|351.52|352.17|350.17|0
1654025450000|2022-05-31 19:30:50|351.93|349.93|351.45|349.45|351.93|349.93|351.45|349.45|0
1654025460000|2022-05-31 19:31:00|350.72|348.72|349.74|347.74|350.72|348.72|349.74|347.74|0
1654025470000|2022-05-31 19:31:10|350.23|348.23|349.74|347.74|350.72|348.72|349.74|347.74|0
1654025480000|2022-05-31 19:31:20|350.23|348.23|350.23|348.23|350.23|348.23|349.74|347.74|0
1654025490000|2022-05-31 19:31:30|351.2|349.2|352.42|350.42|352.42|350.42|351.2|349.2|0
1654025500000|2022-05-31 19:31:40|352.17|350.17|352.9|350.9|352.9|350.9|352.17|350.17|0
1654025510000|2022-05-31 19:31:50|351.93|349.93|350.96|348.96|351.93|349.93|350.96|348.96|0
1654025520000|2022-05-31 19:32:00|350.47|348.47|350.23|348.23|350.47|348.47|350.23|348.23|0
1654025530000|2022-05-31 19:32:10|350.96|348.96|350.47|348.47|350.96|348.96|350.47|348.47|0
1654025540000|2022-05-31 19:32:20|350.72|348.72|350.47|348.47|350.72|348.72|350.23|348.23|0
1654025550000|2022-05-31 19:32:30|349.74|347.74|349.26|347.26|349.74|347.74|349.26|347.26|0
1654025560000|2022-05-31 19:32:40|349.02|347.02|349.26|347.26|349.26|347.26|349.02|347.02|0
1654025570000|2022-05-31 19:32:50|349.02|347.02|349.02|347.02|349.02|347.02|348.53|346.53|0
1654025580000|2022-05-31 19:33:00|349.26|347.26|349.5|347.5|349.5|347.5|349.26|347.26|0
1654025590000|2022-05-31 19:33:10|350.47|348.47|350.6|348.6|350.6|348.6|350.23|348.23|0
1654025600000|2022-05-31 19:33:20|350.23|348.23|349.26|347.26|350.23|348.23|349.26|347.26|0
1654025610000|2022-05-31 19:33:30|348.77|346.77|348.29|346.29|348.77|346.77|348.29|346.29|0
1654025620000|2022-05-31 19:33:40|348.04|346.04|348.04|346.04|348.29|346.29|348.04|346.04|0
1654025630000|2022-05-31 19:33:50|347.8|345.8|348.04|346.04|348.04|346.04|347.56|345.56|0
1654025640000|2022-05-31 19:34:00|349.02|347.02|347.93|345.93|349.02|347.02|347.93|345.93|0
1654025650000|2022-05-31 19:34:10|347.69|345.69|348.04|346.04|348.41|346.41|347.69|345.69|0
1654025660000|2022-05-31 19:34:20|348.29|346.29|349.5|347.5|349.5|347.5|348.29|346.29|0
1654025670000|2022-05-31 19:34:30|349.26|347.26|348.29|346.29|349.5|347.5|348.29|346.29|0
1654025680000|2022-05-31 19:34:40|348.53|346.53|347.8|345.8|348.53|346.53|347.8|345.8|0
1654025690000|2022-05-31 19:34:50|348.29|346.29|349.01|347.01|349.01|347.01|348.29|346.29|0
1654025700000|2022-05-31 19:35:00|349.5|347.5|349.26|347.26|349.74|347.74|349.26|347.26|0
1654025710000|2022-05-31 19:35:10|349.5|347.5|349.5|347.5|349.5|347.5|348.53|346.53|0
1654025720000|2022-05-31 19:35:20|349.99|347.99|349.74|347.74|349.99|347.99|349.74|347.74|0
1654025730000|2022-05-31 19:35:30|349.99|347.99|350.96|348.96|351.2|349.2|349.99|347.99|0
1654025740000|2022-05-31 19:35:40|351.2|349.2|351.44|349.44|351.44|349.44|350.71|348.71|0
1654025750000|2022-05-31 19:35:50|351.93|349.93|352.17|350.17|352.17|350.17|351.93|349.93|0
1654025760000|2022-05-31 19:36:00|352.06|350.06|352.9|350.9|352.9|350.9|352.06|350.06|0
1654025770000|2022-05-31 19:36:10|353.39|351.39|353.63|351.63|353.63|351.63|353.39|351.39|0
1654025780000|2022-05-31 19:36:20|354.12|352.12|353.15|351.15|354.12|352.12|353.15|351.15|0
1654025790000|2022-05-31 19:36:30|353.63|351.63|354.36|352.36|354.36|352.36|353.63|351.63|0
1654025800000|2022-05-31 19:36:40|353.88|351.88|352.66|350.66|353.88|351.88|352.66|350.66|0
1654025810000|2022-05-31 19:36:50|352.9|350.9|352.66|350.66|352.9|350.9|351.93|349.93|0
1654025820000|2022-05-31 19:37:00|352.9|350.9|352.42|350.42|353.63|351.63|352.42|350.42|0
1654025830000|2022-05-31 19:37:10|351.93|349.93|352.42|350.42|352.42|350.42|351.93|349.93|0
1654025840000|2022-05-31 19:37:20|352.17|350.17|352.42|350.42|352.42|350.42|351.69|349.69|0
1654025850000|2022-05-31 19:37:30|352.17|350.17|351.81|349.81|352.17|350.17|351.44|349.44|0
1654025860000|2022-05-31 19:37:40|351.57|349.57|352.17|350.17|352.17|350.17|351.57|349.57|0
1654025870000|2022-05-31 19:37:50|352.42|350.42|352.54|350.54|352.54|350.54|351.93|349.93|0
1654025880000|2022-05-31 19:38:00|352.42|350.42|352.17|350.17|352.42|350.42|351.93|349.93|0
1654025890000|2022-05-31 19:38:10|352.66|350.66|350.96|348.96|352.66|350.66|350.96|348.96|0
1654025900000|2022-05-31 19:38:20|351.2|349.2|350.96|348.96|351.44|349.44|350.96|348.96|0
1654025910000|2022-05-31 19:38:30|351.2|349.2|351.44|349.44|351.93|349.93|351.2|349.2|0
1654025920000|2022-05-31 19:38:40|349.99|347.99|349.99|347.99|350.23|348.23|349.74|347.74|0
1654025930000|2022-05-31 19:38:50|349.74|347.74|350.71|348.71|350.96|348.96|349.74|347.74|0
1654025940000|2022-05-31 19:39:00|351.44|349.44|350.47|348.47|351.44|349.44|350.47|348.47|0
1654025950000|2022-05-31 19:39:10|349.74|347.74|350.47|348.47|350.47|348.47|349.74|347.74|0
1654025960000|2022-05-31 19:39:20|350.71|348.71|351.44|349.44|351.44|349.44|350.71|348.71|0
1654025970000|2022-05-31 19:39:30|351.69|349.69|351.93|349.93|351.93|349.93|351.69|349.69|0
1654025980000|2022-05-31 19:39:40|351.69|349.69|351.93|349.93|352.17|350.17|351.69|349.69|0
1654025990000|2022-05-31 19:39:50|352.17|350.17|351.93|349.93|352.17|350.17|351.93|349.93|0
1654026000000|2022-05-31 19:40:00|352.17|350.17|351.93|349.93|352.42|350.42|350.96|348.96|0
1654026010000|2022-05-31 19:40:10|352.17|350.17|350.96|348.96|352.17|350.17|350.96|348.96|0
1654026020000|2022-05-31 19:40:20|351.69|349.69|352.66|350.66|352.66|350.66|351.69|349.69|0
1654026030000|2022-05-31 19:40:30|352.42|350.42|351.93|349.93|352.42|350.42|351.93|349.93|0
1654026040000|2022-05-31 19:40:40|351.2|349.2|350.23|348.23|351.2|349.2|350.23|348.23|0
1654026050000|2022-05-31 19:40:50|349.98|347.98|350.23|348.23|350.71|348.71|349.98|347.98|0
1654026060000|2022-05-31 19:41:00|349.74|347.74|349.98|347.98|349.98|347.98|349.74|347.74|0
1654026070000|2022-05-31 19:41:10|349.74|347.74|349.74|347.74|350.47|348.47|349.74|347.74|0
1654026080000|2022-05-31 19:41:20|349.5|347.5|350.47|348.47|350.47|348.47|349.26|347.26|0
1654026090000|2022-05-31 19:41:30|350.23|348.23|350.71|348.71|350.71|348.71|350.23|348.23|0
1654026100000|2022-05-31 19:41:40|350.23|348.23|350.96|348.96|350.96|348.96|350.23|348.23|0
1654026110000|2022-05-31 19:41:50|350.47|348.47|350.71|348.71|350.71|348.71|350.47|348.47|0
1654026120000|2022-05-31 19:42:00|352.17|350.17|352.9|350.9|353.39|351.39|352.17|350.17|0
1654026130000|2022-05-31 19:42:10|353.14|351.14|355.33|353.33|355.33|353.33|353.14|351.14|0
1654026140000|2022-05-31 19:42:20|355.82|353.82|354.12|352.12|355.82|353.82|354.12|352.12|0
1654026150000|2022-05-31 19:42:30|353.87|351.87|352.9|350.9|353.87|351.87|352.9|350.9|0
1654026160000|2022-05-31 19:42:40|353.14|351.14|353.87|351.87|353.87|351.87|353.14|351.14|0
1654026170000|2022-05-31 19:42:50|353.63|351.63|353.39|351.39|353.63|351.63|352.9|350.9|0
1654026180000|2022-05-31 19:43:00|354.12|352.12|355.33|353.33|355.33|353.33|354.12|352.12|0
1654026190000|2022-05-31 19:43:10|355.58|353.58|355.09|353.09|355.58|353.58|355.09|353.09|0
1654026200000|2022-05-31 19:43:20|355.33|353.33|354.6|352.6|355.33|353.33|354.6|352.6|0
1654026210000|2022-05-31 19:43:30|354.36|352.36|354.6|352.6|354.6|352.6|353.63|351.63|0
1654026220000|2022-05-31 19:43:40|354.85|352.85|355.33|353.33|355.82|353.82|354.85|352.85|0
1654026230000|2022-05-31 19:43:50|355.58|353.58|356.19|354.19|356.31|354.31|355.58|353.58|0
1654026240000|2022-05-31 19:44:00|356.31|354.31|357.77|355.77|357.77|355.77|356.31|354.31|0
1654026250000|2022-05-31 19:44:10|358.01|356.01|358.74|356.74|358.74|356.74|358.01|356.01|0
1654026260000|2022-05-31 19:44:20|358.99|356.99|359.23|357.23|359.23|357.23|358.99|356.99|0
1654026270000|2022-05-31 19:44:30|358.5|356.5|358.26|356.26|358.99|356.99|358.26|356.26|0
1654026280000|2022-05-31 19:44:40|358.99|356.99|359.47|357.47|359.47|357.47|358.74|356.74|0
1654026290000|2022-05-31 19:44:50|359.72|357.72|360.45|358.45|360.69|358.69|359.72|357.72|0
1654026300000|2022-05-31 19:45:00|361.18|359.18|361.91|359.91|361.91|359.91|361.18|359.18|0
1654026310000|2022-05-31 19:45:10|360.45|358.45|361.18|359.18|362.64|360.64|360.45|358.45|0
1654026320000|2022-05-31 19:45:20|361.67|359.67|360.45|358.45|361.67|359.67|360.45|358.45|0
1654026330000|2022-05-31 19:45:30|360.69|358.69|360.21|358.21|361.18|359.18|360.21|358.21|0
1654026340000|2022-05-31 19:45:40|359.72|357.72|358.74|356.74|359.72|357.72|358.74|356.74|0
1654026350000|2022-05-31 19:45:50|359.47|357.47|359.23|357.23|359.47|357.47|358.99|356.99|0
1654026360000|2022-05-31 19:46:00|359.72|357.72|358.5|356.5|359.72|357.72|358.5|356.5|0
1654026370000|2022-05-31 19:46:10|358.26|356.26|358.5|356.5|358.5|356.5|358.26|356.26|0
1654026380000|2022-05-31 19:46:20|358.74|356.74|357.52|355.52|358.74|356.74|356.06|354.06|0
1654026390000|2022-05-31 19:46:30|357.28|355.28|357.77|355.77|357.77|355.77|356.79|354.79|0
1654026400000|2022-05-31 19:46:40|357.28|355.28|356.55|354.55|357.28|355.28|356.31|354.31|0
1654026410000|2022-05-31 19:46:50|356.31|354.31|357.04|355.04|357.04|355.04|355.82|353.82|0
1654026420000|2022-05-31 19:47:00|356.55|354.55|356.79|354.79|356.79|354.79|356.31|354.31|0
1654026430000|2022-05-31 19:47:10|357.04|355.04|358.26|356.26|358.26|356.26|356.55|354.55|0
1654026440000|2022-05-31 19:47:20|358.01|356.01|358.99|356.99|358.99|356.99|358.01|356.01|0
1654026450000|2022-05-31 19:47:30|358.5|356.5|359.47|357.47|359.47|357.47|358.5|356.5|0
1654026460000|2022-05-31 19:47:40|358.99|356.99|361.18|359.18|361.18|359.18|358.99|356.99|0
1654026470000|2022-05-31 19:47:50|361.67|359.67|360.69|358.69|361.91|359.91|360.69|358.69|0
1654026480000|2022-05-31 19:48:00|361.31|359.31|360.2|358.2|361.31|359.31|360.09|358.09|0
1654026490000|2022-05-31 19:48:10|360.58|358.58|360.94|358.94|361.91|359.91|360.58|358.58|0
1654026500000|2022-05-31 19:48:20|360.69|358.69|361.18|359.18|361.18|359.18|360.69|358.69|0
1654026510000|2022-05-31 19:48:30|360.94|358.94|360.94|358.94|360.94|358.94|360.69|358.69|0
1654026520000|2022-05-31 19:48:40|360.45|358.45|360.45|358.45|360.45|358.45|359.47|357.47|0
1654026530000|2022-05-31 19:48:50|360.69|358.69|361.91|359.91|361.91|359.91|360.69|358.69|0
1654026540000|2022-05-31 19:49:00|361.42|359.42|361.79|359.79|362.16|360.16|361.42|359.42|0
1654026550000|2022-05-31 19:49:10|363.38|361.38|362.64|360.64|363.38|361.38|362.64|360.64|0
1654026560000|2022-05-31 19:49:20|362.4|360.4|360.94|358.94|362.4|360.4|360.94|358.94|0
1654026570000|2022-05-31 19:49:30|361.42|359.42|362.16|360.16|362.16|360.16|360.2|358.2|0
1654026580000|2022-05-31 19:49:40|361.91|359.91|361.67|359.67|361.91|359.91|361.06|359.06|0
1654026590000|2022-05-31 19:49:50|361.18|359.18|360.45|358.45|361.18|359.18|360.45|358.45|0
1654026600000|2022-05-31 19:50:00|357.52|355.52|354.12|352.12|357.52|355.52|353.14|351.14|0
1654026610000|2022-05-31 19:50:10|353.14|351.14|351.44|349.44|353.14|351.14|351.44|349.44|0
1654026620000|2022-05-31 19:50:20|350.71|348.71|350.71|348.71|350.71|348.71|349.5|347.5|0
1654026630000|2022-05-31 19:50:30|350.11|348.11|352.9|350.9|352.9|350.9|350.11|348.11|0
1654026640000|2022-05-31 19:50:40|352.66|350.66|351.44|349.44|352.66|350.66|351.44|349.44|0
1654026650000|2022-05-31 19:50:50|352.9|350.9|352.66|350.66|352.9|350.9|352.17|350.17|0
1654026660000|2022-05-31 19:51:00|352.17|350.17|354.85|352.85|354.85|352.85|352.17|350.17|0
1654026670000|2022-05-31 19:51:10|355.09|353.09|355.09|353.09|355.58|353.58|355.09|353.09|0
1654026680000|2022-05-31 19:51:20|355.58|353.58|354.85|352.85|355.58|353.58|354.6|352.6|0
1654026690000|2022-05-31 19:51:30|355.09|353.09|355.58|353.58|356.06|354.06|355.09|353.09|0
1654026700000|2022-05-31 19:51:40|354.85|352.85|353.14|351.14|354.85|352.85|353.14|351.14|0
1654026710000|2022-05-31 19:51:50|351.93|349.93|351.93|349.93|352.41|350.41|351.2|349.2|0
1654026720000|2022-05-31 19:52:00|352.17|350.17|351.44|349.44|352.17|350.17|350.47|348.47|0
1654026730000|2022-05-31 19:52:10|351.93|349.93|354.6|352.6|354.6|352.6|351.93|349.93|0
1654026740000|2022-05-31 19:52:20|354.84|352.84|353.87|351.87|354.84|352.84|353.87|351.87|0
1654026750000|2022-05-31 19:52:30|354.48|352.48|353.14|351.14|354.48|352.48|352.9|350.9|0
1654026760000|2022-05-31 19:52:40|354.24|352.24|352.17|350.17|354.24|352.24|352.17|350.17|0
1654026770000|2022-05-31 19:52:50|352.9|350.9|353.63|351.63|353.63|351.63|352.9|350.9|0
1654026780000|2022-05-31 19:53:00|355.33|353.33|355.57|353.57|355.7|353.7|355.33|353.33|0
1654026790000|2022-05-31 19:53:10|356.06|354.06|358.01|356.01|358.01|356.01|356.06|354.06|0
1654026800000|2022-05-31 19:53:20|357.65|355.65|357.52|355.52|357.77|355.77|357.28|355.28|0
1654026810000|2022-05-31 19:53:30|357.04|355.04|357.52|355.52|357.52|355.52|357.04|355.04|0
1654026820000|2022-05-31 19:53:40|358.25|356.25|358.98|356.98|359.47|357.47|358.25|356.25|0
1654026830000|2022-05-31 19:53:50|358.74|356.74|358.98|356.98|358.98|356.98|358.62|356.62|0
1654026840000|2022-05-31 19:54:00|358.01|356.01|357.52|355.52|358.01|356.01|357.28|355.28|0
1654026850000|2022-05-31 19:54:10|356.79|354.79|357.77|355.77|357.77|355.77|356.79|354.79|0
1654026860000|2022-05-31 19:54:20|357.52|355.52|358.74|356.74|358.74|356.74|357.52|355.52|0
1654026870000|2022-05-31 19:54:30|358.01|356.01|358.01|356.01|358.5|356.5|358.01|356.01|0
1654026880000|2022-05-31 19:54:40|360.33|358.33|363.5|361.5|363.86|361.86|360.33|358.33|0
1654026890000|2022-05-31 19:54:50|364.11|362.11|364.35|362.35|365.08|363.08|364.11|362.11|0
1654026900000|2022-05-31 19:55:00|364.11|362.11|367.04|365.04|367.04|365.04|364.11|362.11|0
1654026910000|2022-05-31 19:55:10|367.53|365.53|367.53|365.53|368.51|366.51|367.28|365.28|0
1654026920000|2022-05-31 19:55:20|367.77|365.77|367.77|365.77|367.77|365.77|366.55|364.55|0
1654026930000|2022-05-31 19:55:30|368.02|366.02|368.51|366.51|368.51|366.51|367.04|365.04|0
1654026940000|2022-05-31 19:55:40|368.99|366.99|369.97|367.97|369.97|367.97|368.99|366.99|0
1654026950000|2022-05-31 19:55:50|370.22|368.22|369.73|367.73|370.95|368.95|369.73|367.73|0
1654026960000|2022-05-31 19:56:00|370.22|368.22|370.22|368.22|370.22|368.22|368.99|366.99|0
1654026970000|2022-05-31 19:56:10|369.97|367.97|370.22|368.22|370.22|368.22|369.48|367.48|0
1654026980000|2022-05-31 19:56:20|370.95|368.95|370.46|368.46|370.95|368.95|370.22|368.22|0
1654026990000|2022-05-31 19:56:30|371.44|369.44|372.42|370.42|372.42|370.42|371.44|369.44|0
1654027000000|2022-05-31 19:56:40|372.91|370.91|372.66|370.66|372.91|370.91|372.18|370.18|0
1654027010000|2022-05-31 19:56:50|372.18|370.18|371.69|369.69|372.18|370.18|371.44|369.44|0
1654027020000|2022-05-31 19:57:00|372.91|370.91|372.91|370.91|373.4|371.4|372.91|370.91|0
1654027030000|2022-05-31 19:57:10|373.64|371.64|373.64|371.64|373.64|371.64|373.4|371.4|0
1654027040000|2022-05-31 19:57:20|372.66|370.66|372.91|370.91|373.4|371.4|372.66|370.66|0
1654027050000|2022-05-31 19:57:30|372.66|370.66|372.66|370.66|373.4|371.4|372.66|370.66|0
1654027060000|2022-05-31 19:57:40|372.91|370.91|372.17|370.17|372.91|370.91|371.93|369.93|0
1654027070000|2022-05-31 19:57:50|372.42|370.42|372.17|370.17|372.42|370.42|372.17|370.17|0
1654027080000|2022-05-31 19:58:00|371.2|369.2|371.44|369.44|371.44|369.44|370.46|368.46|0
1654027090000|2022-05-31 19:58:10|371.69|369.69|371.93|369.93|371.93|369.93|370.95|368.95|0
1654027100000|2022-05-31 19:58:20|372.66|370.66|372.42|370.42|372.66|370.66|371.93|369.93|0
1654027110000|2022-05-31 19:58:30|371.93|369.93|372.17|370.17|372.42|370.42|371.93|369.93|0
1654027120000|2022-05-31 19:58:40|371.69|369.69|371.44|369.44|372.17|370.17|370.95|368.95|0
1654027130000|2022-05-31 19:58:50|371.93|369.93|371.44|369.44|371.93|369.93|370.95|368.95|0
1654027140000|2022-05-31 19:59:00|371.2|369.2|372.91|370.91|373.4|371.4|371.2|369.2|0
1654027150000|2022-05-31 19:59:10|374.62|372.62|374.13|372.13|374.87|372.87|374.13|372.13|0
1654027160000|2022-05-31 19:59:20|374.62|372.62|374.38|372.38|374.62|372.62|373.4|371.4|0
1654027170000|2022-05-31 19:59:30|374.13|372.13|372.42|370.42|374.13|372.13|372.42|370.42|0
1654027180000|2022-05-31 19:59:40|372.17|370.17|372.42|370.42|372.42|370.42|372.17|370.17|0
1654027190000|2022-05-31 19:59:50|370.46|368.46|367.53|365.53|370.46|368.46|367.53|365.53|0
1654027200000|2022-05-31 20:00:00|371.68|369.68|370.95|368.95|371.68|369.68|368.75|366.75|0
1654027210000|2022-05-31 20:00:10|371.2|369.2|369.97|367.97|371.2|369.2|369.97|367.97|0
1654027220000|2022-05-31 20:00:20|369.48|367.48|368.26|366.26|369.48|367.48|367.41|365.41|0
1654027230000|2022-05-31 20:00:30|368.99|366.99|369.24|367.24|369.97|367.97|368.99|366.99|0
1654027240000|2022-05-31 20:00:40|368.5|366.5|368.5|366.5|368.75|366.75|368.5|366.5|0
1654027250000|2022-05-31 20:00:50|368.75|366.75|368.99|366.99|369.24|367.24|368.75|366.75|0
1654027260000|2022-05-31 20:01:00|368.5|366.5|370.22|368.22|370.71|368.71|368.5|366.5|0
1654027270000|2022-05-31 20:01:10|369.24|367.24|370.71|368.71|370.71|368.71|369.24|367.24|0
1654027280000|2022-05-31 20:01:20|370.95|368.95|371.68|369.68|371.68|369.68|370.95|368.95|0
1654027290000|2022-05-31 20:01:30|371.57|369.57|372.91|370.91|373.15|371.15|371.57|369.57|0
1654027300000|2022-05-31 20:01:40|372.17|370.17|373.4|371.4|373.4|371.4|372.17|370.17|0
1654027310000|2022-05-31 20:01:50|372.66|370.66|373.64|371.64|373.64|371.64|372.66|370.66|0
1654027320000|2022-05-31 20:02:00|373.89|371.89|374.38|372.38|374.38|372.38|373.89|371.89|0
1654027330000|2022-05-31 20:02:10|373.89|371.89|373.4|371.4|373.89|371.89|372.66|370.66|0
1654027340000|2022-05-31 20:02:20|373.64|371.64|373.64|371.64|373.64|371.64|373.64|371.64|0
1654027350000|2022-05-31 20:02:30|373.4|371.4|373.15|371.15|373.4|371.4|372.91|370.91|0
1654027360000|2022-05-31 20:02:40|372.91|370.91|373.4|371.4|373.4|371.4|372.91|370.91|0
1654027370000|2022-05-31 20:02:50|373.28|371.28|373.15|371.15|373.4|371.4|372.91|370.91|0
1654027380000|2022-05-31 20:03:00|372.91|370.91|371.68|369.68|372.91|370.91|370.95|368.95|0
1654027390000|2022-05-31 20:03:10|371.19|369.19|372.42|370.42|372.42|370.42|371.19|369.19|0
1654027400000|2022-05-31 20:03:20|372.66|370.66|373.4|371.4|373.4|371.4|372.66|370.66|0
1654027410000|2022-05-31 20:03:30|373.64|371.64|373.89|371.89|373.89|371.89|373.64|371.64|0
1654027420000|2022-05-31 20:03:40|373.64|371.64|373.77|371.77|373.77|371.77|373.64|371.64|0
1654027430000|2022-05-31 20:03:50|373.89|371.89|373.64|371.64|374.02|372.02|373.64|371.64|0
1654027440000|2022-05-31 20:04:00|373.89|371.89|374.62|372.62|374.62|372.62|373.89|371.89|0
1654027450000|2022-05-31 20:04:10|374.87|372.87|375.11|373.11|375.11|373.11|374.87|372.87|0
1654027460000|2022-05-31 20:04:20|374.62|372.62|374.99|372.99|374.99|372.99|374.62|372.62|0
1654027470000|2022-05-31 20:04:30|374.62|372.62|374.87|372.87|375.11|373.11|374.62|372.62|0
1654027480000|2022-05-31 20:04:40|374.62|372.62|375.11|373.11|375.11|373.11|374.62|372.62|0
1654027490000|2022-05-31 20:04:50|374.87|372.87|375.85|373.85|375.85|373.85|374.87|372.87|0
1654027500000|2022-05-31 20:05:00|375.6|373.6|375.85|373.85|375.85|373.85|375.6|373.6|0
1654027510000|2022-05-31 20:05:10|375.97|373.97|376.58|374.58|376.58|374.58|375.97|373.97|0
1654027520000|2022-05-31 20:05:20|376.09|374.09|377.32|375.32|377.32|375.32|376.09|374.09|0
1654027530000|2022-05-31 20:05:30|376.83|374.83|377.07|375.07|377.32|375.32|376.83|374.83|0
1654027540000|2022-05-31 20:05:40|378.05|376.05|378.05|376.05|378.54|376.54|378.05|376.05|0
1654027550000|2022-05-31 20:05:50|378.3|376.3|378.54|376.54|378.54|376.54|378.05|376.05|0
1654027560000|2022-05-31 20:06:00|378.18|376.18|378.05|376.05|378.54|376.54|378.05|376.05|0
1654027570000|2022-05-31 20:06:10|376.83|374.83|377.07|375.07|377.69|375.69|376.83|374.83|0
1654027580000|2022-05-31 20:06:20|376.83|374.83|376.58|374.58|376.83|374.83|376.58|374.58|0
1654027590000|2022-05-31 20:06:30|376.34|374.34|376.83|374.83|376.83|374.83|376.09|374.09|0
1654027600000|2022-05-31 20:06:40|376.58|374.58|376.34|374.34|376.58|374.58|376.34|374.34|0
1654027610000|2022-05-31 20:06:50|376.09|374.09|375.85|373.85|376.09|374.09|375.85|373.85|0
1654027620000|2022-05-31 20:07:00|375.6|373.6|376.09|374.09|376.09|374.09|375.6|373.6|0
1654027630000|2022-05-31 20:07:10|375.6|373.6|375.36|373.36|375.6|373.6|375.36|373.36|0
1654027640000|2022-05-31 20:07:20|375.11|373.11|375.11|373.11|375.11|373.11|374.87|372.87|0
1654027650000|2022-05-31 20:07:30|374.87|372.87|375.85|373.85|375.85|373.85|374.62|372.62|0
1654027660000|2022-05-31 20:07:40|375.6|373.6|375.85|373.85|376.09|374.09|375.6|373.6|0
1654027670000|2022-05-31 20:07:50|376.09|374.09|375.85|373.85|376.09|374.09|375.85|373.85|0
1654027680000|2022-05-31 20:08:00|376.22|374.22|375.85|373.85|376.22|374.22|375.85|373.85|0
1654027690000|2022-05-31 20:08:10|375.6|373.6|376.09|374.09|376.09|374.09|375.6|373.6|0
1654027700000|2022-05-31 20:08:20|375.97|373.97|375.85|373.85|375.97|373.97|375.6|373.6|0
1654027710000|2022-05-31 20:08:30|375.6|373.6|375.6|373.6|375.85|373.85|375.6|373.6|0
1654027720000|2022-05-31 20:08:40|375.85|373.85|375.36|373.36|375.85|373.85|375.36|373.36|0
1654027730000|2022-05-31 20:08:50|375.6|373.6|375.36|373.36|375.6|373.6|375.36|373.36|0
1654027740000|2022-05-31 20:09:00|375.6|373.6|375.11|373.11|375.6|373.6|374.87|372.87|0
1654027750000|2022-05-31 20:09:10|374.87|372.87|374.62|372.62|374.87|372.87|374.62|372.62|0
1654027760000|2022-05-31 20:09:20|374.87|372.87|375.11|373.11|375.11|373.11|374.87|372.87|0
1654027770000|2022-05-31 20:09:30|374.87|372.87|375.36|373.36|375.6|373.6|374.87|372.87|0
1654027780000|2022-05-31 20:09:40|374.87|372.87|375.11|373.11|375.11|373.11|374.87|372.87|0
1654027790000|2022-05-31 20:09:50|375.36|373.36|375.85|373.85|375.85|373.85|375.36|373.36|0
1654027800000|2022-05-31 20:10:00|375.6|373.6|375.36|373.36|375.6|373.6|375.36|373.36|0
1654027810000|2022-05-31 20:10:10|375.11|373.11|374.62|372.62|375.11|373.11|374.62|372.62|0
1654027820000|2022-05-31 20:10:20|374.5|372.5|374.38|372.38|374.62|372.62|374.38|372.38|0
1654027830000|2022-05-31 20:10:30|373.4|371.4|373.15|371.15|373.4|371.4|372.91|370.91|0
1654027840000|2022-05-31 20:10:40|373.64|371.64|373.52|371.52|373.64|371.64|373.52|371.52|0
1654027850000|2022-05-31 20:10:50|372.91|370.91|373.4|371.4|373.4|371.4|372.91|370.91|0
1654027860000|2022-05-31 20:11:00|373.64|371.64|373.89|371.89|373.89|371.89|373.64|371.64|0
1654027870000|2022-05-31 20:11:10|374.38|372.38|373.64|371.64|374.38|372.38|373.64|371.64|0
1654027880000|2022-05-31 20:11:20|373.4|371.4|372.66|370.66|373.64|371.64|372.66|370.66|0
1654027890000|2022-05-31 20:11:30|372.42|370.42|372.42|370.42|372.91|370.91|372.42|370.42|0
1654027900000|2022-05-31 20:11:40|371.68|369.68|370.95|368.95|371.68|369.68|370.46|368.46|0
1654027910000|2022-05-31 20:11:50|371.57|369.57|371.68|369.68|371.81|369.81|371.57|369.57|0
1654027920000|2022-05-31 20:12:00|372.17|370.17|371.68|369.68|372.17|370.17|371.68|369.68|0
1654027930000|2022-05-31 20:12:10|370.95|368.95|369.48|367.48|370.95|368.95|369.24|367.24|0
1654027940000|2022-05-31 20:12:20|369.73|367.73|367.28|365.28|369.73|367.73|367.28|365.28|0
1654027950000|2022-05-31 20:12:30|368.58|366.58|369.44|367.44|369.44|367.44|368.58|366.58|0
1654027960000|2022-05-31 20:12:40|369.81|367.81|370.41|368.41|370.41|368.41|369.81|367.81|0
1654027970000|2022-05-31 20:12:50|370.17|368.17|369.92|367.92|370.17|368.17|369.92|367.92|0
1654027980000|2022-05-31 20:13:00|369.68|367.68|370.54|368.54|370.54|368.54|369.68|367.68|0
1654027990000|2022-05-31 20:13:10|370.17|368.17|370.41|368.41|370.41|368.41|370.17|368.17|0
1654028000000|2022-05-31 20:13:20|370.54|368.54|370.17|368.17|370.54|368.54|370.05|368.05|0
1654028010000|2022-05-31 20:13:30|370.41|368.41|371.15|369.15|371.15|369.15|370.41|368.41|0
1654028020000|2022-05-31 20:13:40|370.9|368.9|371.15|369.15|371.39|369.39|370.9|368.9|0
1654028030000|2022-05-31 20:13:50|371.64|369.64|372.13|370.13|372.13|370.13|371.39|369.39|0
1654028040000|2022-05-31 20:14:00|372.5|370.5|372.86|370.86|372.86|370.86|372.5|370.5|0
1654028050000|2022-05-31 20:14:10|372.37|370.37|372.62|370.62|372.62|370.62|372.37|370.37|0
1654028060000|2022-05-31 20:14:20|372.86|370.86|373.73|371.73|373.73|371.73|372.86|370.86|0
1654028070000|2022-05-31 20:14:30|373.84|371.84|374.71|372.71|374.82|372.82|373.84|371.84|0
1654028080000|2022-05-31 20:14:40|374.58|372.58|374.22|372.22|374.58|372.58|374.09|372.09|0
1654028090000|2022-05-31 20:14:50|373.84|371.84|373.11|371.11|373.84|371.84|373.11|371.11|0
1654028110000|2022-05-31 20:15:10|372.82|370.42|372.82|370.42|373.06|370.66|372.82|370.42|0
1654028120000|2022-05-31 20:15:20|373.06|370.66|373.06|370.66|373.31|370.91|373.06|370.66|0
1654028130000|2022-05-31 20:15:30|372.82|370.42|372.82|370.42|373.06|370.66|372.82|370.42|0
1654028140000|2022-05-31 20:15:40|373.06|370.66|372.95|370.55|373.06|370.66|372.82|370.42|0
1654028150000|2022-05-31 20:15:50|373.06|370.66|372.57|370.17|373.06|370.66|372.57|370.17|0
1654028160000|2022-05-31 20:16:00|373.06|370.66|373.31|370.91|373.31|370.91|373.06|370.66|0
1654028170000|2022-05-31 20:16:10|374.04|371.64|374.29|371.89|374.29|371.89|374.04|371.64|0
1654028180000|2022-05-31 20:16:20|374.53|372.13|374.78|372.38|374.78|372.38|374.53|372.13|0
1654028190000|2022-05-31 20:16:30|375.15|372.75|374.29|371.89|375.15|372.75|374.29|371.89|0
1654028200000|2022-05-31 20:16:40|374.17|371.77|374.04|371.64|374.29|371.89|374.04|371.64|0
1654028210000|2022-05-31 20:16:50|374.53|372.13|374.53|372.13|374.53|372.13|374.53|372.13|0
1654028220000|2022-05-31 20:17:00|374.66|372.26|374.78|372.38|374.78|372.38|374.66|372.26|0
1654028230000|2022-05-31 20:17:10|374.04|371.64|373.93|371.53|374.04|371.64|373.93|371.53|0
1654028240000|2022-05-31 20:17:20|373.8|371.4|373.93|371.53|373.93|371.53|373.8|371.4|0
1654028250000|2022-05-31 20:17:30|373.92|371.52|373.8|371.4|373.92|371.52|373.8|371.4|0
1654028260000|2022-05-31 20:17:40|374.04|371.64|374.04|371.64|374.29|371.89|374.04|371.64|0
1654028270000|2022-05-31 20:17:50|373.8|371.4|373.55|371.15|373.8|371.4|373.55|371.15|0
1654028280000|2022-05-31 20:18:00|373.68|371.28|373.55|371.15|373.68|371.28|373.55|371.15|0
1654028290000|2022-05-31 20:18:10|372.57|370.17|372.33|369.93|372.7|370.3|372.33|369.93|0
1654028300000|2022-05-31 20:18:20|372.82|370.42|372.57|370.17|372.82|370.42|372.57|370.17|0
1654028310000|2022-05-31 20:18:30|372.45|370.05|373.06|370.66|373.06|370.66|372.45|370.05|0
1654028320000|2022-05-31 20:18:40|372.82|370.42|372.82|370.42|373.06|370.66|372.82|370.42|0
1654028330000|2022-05-31 20:18:50|372.57|370.17|373.06|370.66|373.06|370.66|372.57|370.17|0
1654028340000|2022-05-31 20:19:00|373.31|370.91|373.19|370.79|373.31|370.91|373.19|370.79|0
1654028350000|2022-05-31 20:19:10|373.06|370.66|372.82|370.42|373.06|370.66|372.82|370.42|0
1654028360000|2022-05-31 20:19:20|372.94|370.54|372.94|370.54|372.94|370.54|372.82|370.42|0
1654028370000|2022-05-31 20:19:30|373.31|370.91|373.06|370.66|373.31|370.91|372.94|370.54|0
1654028380000|2022-05-31 20:19:40|372.57|370.17|372.33|369.93|372.57|370.17|372.33|369.93|0
1654028390000|2022-05-31 20:19:50|372.7|370.3|372.82|370.42|372.82|370.42|372.7|370.3|0
1654028400000|2022-05-31 20:20:00|373.06|370.66|373.06|370.66|373.06|370.66|373.06|370.66|0
1654028410000|2022-05-31 20:20:10|372.82|370.42|372.82|370.42|372.94|370.54|372.82|370.42|0
1654028420000|2022-05-31 20:20:20|373.06|370.66|373.31|370.91|373.31|370.91|373.06|370.66|0
1654028430000|2022-05-31 20:20:30|373.19|370.79|373.55|371.15|373.55|371.15|373.06|370.66|0
1654028440000|2022-05-31 20:20:40|373.31|370.91|373.43|371.03|373.43|371.03|373.06|370.66|0
1654028450000|2022-05-31 20:20:50|373.31|370.91|373.31|370.91|373.31|370.91|373.31|370.91|0
1654028460000|2022-05-31 20:21:00|373.55|371.15|373.31|370.91|373.55|371.15|373.06|370.66|0
1654028470000|2022-05-31 20:21:10|373.19|370.79|373.06|370.66|373.19|370.79|373.06|370.66|0
1654028480000|2022-05-31 20:21:20|373.31|370.91|373.19|370.79|373.31|370.91|373.19|370.79|0
1654028490000|2022-05-31 20:21:30|372.82|370.42|372.57|370.17|373.19|370.79|372.57|370.17|0
1654028500000|2022-05-31 20:21:40|372.82|370.42|372.82|370.42|372.82|370.42|372.57|370.17|0
1654028510000|2022-05-31 20:21:50|373.06|370.66|372.57|370.17|373.06|370.66|372.57|370.17|0
1654028520000|2022-05-31 20:22:00|373.31|370.91|372.82|370.42|373.31|370.91|372.82|370.42|0
1654028530000|2022-05-31 20:22:10|372.7|370.3|372.57|370.17|372.82|370.42|372.57|370.17|0
1654028540000|2022-05-31 20:22:20|372.33|369.93|372.57|370.17|372.57|370.17|372.08|369.68|0
1654028560000|2022-05-31 20:22:40|372.33|369.93|372.33|369.93|372.33|369.93|372.33|369.93|0
1654028570000|2022-05-31 20:22:50|372.08|369.68|372.08|369.68|372.08|369.68|372.08|369.68|0
1654028580000|2022-05-31 20:23:00|372.33|369.93|372.21|369.81|372.33|369.93|372.08|369.68|0
1654028590000|2022-05-31 20:23:10|372.33|369.93|372.08|369.68|372.45|370.05|372.08|369.68|0
1654028600000|2022-05-31 20:23:20|372.33|369.93|372.45|370.05|372.45|370.05|372.33|369.93|0
1654028610000|2022-05-31 20:23:30|372.08|369.68|372.08|369.68|372.08|369.68|372.08|369.68|0
1654028620000|2022-05-31 20:23:40|372.57|370.17|372.08|369.68|372.7|370.3|372.08|369.68|0
1654028630000|2022-05-31 20:23:50|372.33|369.93|372.57|370.17|372.57|370.17|372.33|369.93|0
1654028660000|2022-05-31 20:24:20|372.82|370.42|372.57|370.17|372.82|370.42|372.57|370.17|0
1654028670000|2022-05-31 20:24:30|372.82|370.42|372.7|370.3|372.82|370.42|372.7|370.3|0
1654028680000|2022-05-31 20:24:40|372.57|370.17|372.45|370.05|372.57|370.17|372.33|369.93|0
1654028690000|2022-05-31 20:24:50|372.57|370.17|371.96|369.56|372.57|370.17|371.96|369.56|0
1654028700000|2022-05-31 20:25:00|371.84|369.44|371.59|369.19|371.84|369.44|371.59|369.19|0
1654028710000|2022-05-31 20:25:10|371.47|369.07|372.21|369.81|372.21|369.81|371.47|369.07|0
1654028720000|2022-05-31 20:25:20|372.08|369.68|373.06|370.66|373.06|370.66|372.08|369.68|0
1654028730000|2022-05-31 20:25:30|373.31|370.91|373.06|370.66|373.31|370.91|373.06|370.66|0
1654028740000|2022-05-31 20:25:40|373.31|370.91|373.31|370.91|373.31|370.91|373.31|370.91|0
1654028750000|2022-05-31 20:25:50|373.43|371.03|373.43|371.03|373.43|371.03|373.31|370.91|0
1654028760000|2022-05-31 20:26:00|373.8|371.4|374.04|371.64|374.04|371.64|373.8|371.4|0
1654028770000|2022-05-31 20:26:10|373.8|371.4|374.04|371.64|374.04|371.64|373.8|371.4|0
1654028780000|2022-05-31 20:26:20|374.53|372.13|374.78|372.38|374.78|372.38|374.53|372.13|0
1654028790000|2022-05-31 20:26:30|374.53|372.13|374.66|372.26|374.66|372.26|374.53|372.13|0
1654028800000|2022-05-31 20:26:40|374.53|372.13|375.02|372.62|375.02|372.62|374.53|372.13|0
1654028810000|2022-05-31 20:26:50|375.27|372.87|375.39|372.99|375.51|373.11|375.27|372.87|0
1654028820000|2022-05-31 20:27:00|375.51|373.11|375.51|373.11|375.76|373.36|375.51|373.11|0
1654028830000|2022-05-31 20:27:10|375.76|373.36|375.39|372.99|375.76|373.36|375.27|372.87|0
1654028840000|2022-05-31 20:27:20|375.27|372.87|375.27|372.87|375.27|372.87|375.27|372.87|0
1654028850000|2022-05-31 20:27:30|375.02|372.62|374.53|372.13|375.02|372.62|374.29|371.89|0
1654028860000|2022-05-31 20:27:40|374.29|371.89|374.29|371.89|374.29|371.89|374.17|371.77|0
1654028870000|2022-05-31 20:27:50|374.53|372.13|374.04|371.64|374.53|372.13|374.04|371.64|0
1654028880000|2022-05-31 20:28:00|374.17|371.77|374.04|371.64|374.17|371.77|374.04|371.64|0
1654028890000|2022-05-31 20:28:10|373.92|371.52|373.92|371.52|373.92|371.52|373.92|371.52|0
1654028900000|2022-05-31 20:28:20|373.8|371.4|373.8|371.4|373.8|371.4|373.8|371.4|0
1654028910000|2022-05-31 20:28:30|373.55|371.15|373.55|371.15|373.55|371.15|373.55|371.15|0
1654028920000|2022-05-31 20:28:40|373.8|371.4|373.55|371.15|374.04|371.64|373.55|371.15|0
1654028930000|2022-05-31 20:28:50|373.06|370.66|373.06|370.66|373.31|370.91|372.82|370.42|0
1654028940000|2022-05-31 20:29:00|372.82|370.42|372.82|370.42|372.82|370.42|372.82|370.42|0
1654028950000|2022-05-31 20:29:10|372.33|369.93|372.21|369.81|372.33|369.93|372.21|369.81|0
1654028960000|2022-05-31 20:29:20|372.08|369.68|372.33|369.93|372.33|369.93|372.08|369.68|0
1654028970000|2022-05-31 20:29:30|372.57|370.17|372.57|370.17|372.57|370.17|372.57|370.17|0
1654028980000|2022-05-31 20:29:40|372.33|369.93|372.33|369.93|372.45|370.05|372.33|369.93|0
1654028990000|2022-05-31 20:29:50|371.59|369.19|371.1|368.7|371.59|369.19|371.1|368.7|0
1654029000000|2022-05-31 20:30:00|370.86|368.46|371.84|369.44|371.84|369.44|370.86|368.46|0
1654029010000|2022-05-31 20:30:10|371.72|369.32|371.47|369.07|371.72|369.32|371.47|369.07|0
1654029020000|2022-05-31 20:30:20|371.35|368.95|371.23|368.83|371.35|368.95|371.23|368.83|0
1654029030000|2022-05-31 20:30:30|371.59|369.19|372.08|369.68|372.08|369.68|371.47|369.07|0
1654029040000|2022-05-31 20:30:40|372.33|369.93|372.45|370.05|372.45|370.05|372.08|369.68|0
1654029050000|2022-05-31 20:30:50|372.21|369.81|372.08|369.68|372.21|369.81|372.08|369.68|0
1654029060000|2022-05-31 20:31:00|371.84|369.44|371.96|369.56|371.96|369.56|371.84|369.44|0
1654029070000|2022-05-31 20:31:10|371.84|369.44|371.84|369.44|371.84|369.44|371.84|369.44|0
1654029080000|2022-05-31 20:31:20|371.96|369.56|372.33|369.93|372.33|369.93|371.96|369.56|0
1654029090000|2022-05-31 20:31:30|372.21|369.81|372.21|369.81|372.21|369.81|372.21|369.81|0
1654029100000|2022-05-31 20:31:40|371.84|369.44|372.08|369.68|372.08|369.68|371.72|369.32|0
1654029110000|2022-05-31 20:31:50|371.72|369.32|371.84|369.44|371.84|369.44|371.72|369.32|0
1654029120000|2022-05-31 20:32:00|372.21|369.81|373.06|370.66|373.06|370.66|372.21|369.81|0
1654029130000|2022-05-31 20:32:10|372.57|370.17|372.57|370.17|372.57|370.17|372.57|370.17|0
1654029140000|2022-05-31 20:32:20|372.7|370.3|372.7|370.3|372.7|370.3|372.7|370.3|0
1654029150000|2022-05-31 20:32:30|372.57|370.17|372.57|370.17|372.57|370.17|372.57|370.17|0
1654029160000|2022-05-31 20:32:40|372.7|370.3|372.81|370.41|372.81|370.41|372.7|370.3|0
1654029170000|2022-05-31 20:32:50|372.57|370.17|372.7|370.3|372.7|370.3|372.57|370.17|0
1654029180000|2022-05-31 20:33:00|372.57|370.17|372.32|369.92|372.57|370.17|372.08|369.68|0
1654029190000|2022-05-31 20:33:10|372.08|369.68|372.45|370.05|372.57|370.17|372.08|369.68|0
1654029200000|2022-05-31 20:33:20|372.57|370.17|372.32|369.92|372.57|370.17|372.32|369.92|0
1654029210000|2022-05-31 20:33:30|372.81|370.41|372.81|370.41|372.81|370.41|372.81|370.41|0
1654029220000|2022-05-31 20:33:40|372.57|370.17|372.81|370.41|372.81|370.41|372.57|370.17|0
1654029230000|2022-05-31 20:33:50|373.06|370.66|373.06|370.66|373.06|370.66|373.06|370.66|0
1654029240000|2022-05-31 20:34:00|372.81|370.41|372.81|370.41|372.94|370.54|372.81|370.41|0
1654029250000|2022-05-31 20:34:10|373.06|370.66|373.3|370.9|373.3|370.9|373.06|370.66|0
1654029260000|2022-05-31 20:34:20|373.55|371.15|372.81|370.41|373.55|371.15|372.81|370.41|0
1654029270000|2022-05-31 20:34:30|372.94|370.54|372.81|370.41|372.94|370.54|372.81|370.41|0
1654029280000|2022-05-31 20:34:40|373.06|370.66|372.57|370.17|373.06|370.66|372.57|370.17|0
1654029290000|2022-05-31 20:34:50|372.32|369.92|372.32|369.92|372.32|369.92|372.32|369.92|0
1654029300000|2022-05-31 20:35:00|372.57|370.17|372.45|370.05|372.57|370.17|372.45|370.05|0
1654029310000|2022-05-31 20:35:10|372.57|370.17|372.57|370.17|372.57|370.17|372.57|370.17|0
1654029340000|2022-05-31 20:35:40|372.08|369.68|371.96|369.56|372.08|369.68|371.96|369.56|0
1654029350000|2022-05-31 20:35:50|371.83|369.43|373.06|370.66|373.06|370.66|371.83|369.43|0
1654029360000|2022-05-31 20:36:00|372.81|370.41|373.06|370.66|373.06|370.66|372.81|370.41|0
1654029370000|2022-05-31 20:36:10|372.81|370.41|372.45|370.05|372.81|370.41|372.45|370.05|0
1654029380000|2022-05-31 20:36:20|372.57|370.17|372.08|369.68|372.57|370.17|372.08|369.68|0
1654029390000|2022-05-31 20:36:30|371.83|369.43|371.83|369.43|371.83|369.43|371.83|369.43|0
1654029400000|2022-05-31 20:36:40|371.59|369.19|371.59|369.19|371.59|369.19|371.59|369.19|0
1654029420000|2022-05-31 20:37:00|371.34|368.94|371.34|368.94|371.34|368.94|371.34|368.94|0
1654029430000|2022-05-31 20:37:10|372.08|369.68|372.08|369.68|372.08|369.68|372.08|369.68|0
1654029440000|2022-05-31 20:37:20|371.96|369.56|371.96|369.56|371.96|369.56|371.96|369.56|0
1654029450000|2022-05-31 20:37:30|372.21|369.81|372.08|369.68|372.45|370.05|372.08|369.68|0
1654029460000|2022-05-31 20:37:40|371.96|369.56|372.32|369.92|372.32|369.92|371.96|369.56|0
1654029470000|2022-05-31 20:37:50|372.08|369.68|372.57|370.17|372.57|370.17|372.08|369.68|0
1654029480000|2022-05-31 20:38:00|372.32|369.92|372.21|369.81|372.32|369.92|372.08|369.68|0
1654029490000|2022-05-31 20:38:10|372.08|369.68|372.08|369.68|372.08|369.68|372.08|369.68|0
1654029500000|2022-05-31 20:38:20|371.96|369.56|372.08|369.68|372.08|369.68|371.83|369.43|0
1654029530000|2022-05-31 20:38:50|371.83|369.43|371.83|369.43|371.83|369.43|371.83|369.43|0
1654029540000|2022-05-31 20:39:00|371.59|369.19|371.59|369.19|371.59|369.19|371.59|369.19|0
1654029560000|2022-05-31 20:39:20|371.34|368.94|371.34|368.94|371.59|369.19|371.34|368.94|0
1654029570000|2022-05-31 20:39:30|371.59|369.19|371.34|368.94|371.59|369.19|371.34|368.94|0
1654029580000|2022-05-31 20:39:40|371.59|369.19|371.59|369.19|371.72|369.32|371.59|369.19|0
1654029590000|2022-05-31 20:39:50|371.34|368.94|371.34|368.94|371.34|368.94|371.34|368.94|0
1654029610000|2022-05-31 20:40:10|371.59|369.19|371.83|369.43|371.83|369.43|371.59|369.19|0
1654029620000|2022-05-31 20:40:20|371.59|369.19|371.59|369.19|371.59|369.19|371.59|369.19|0
1654029630000|2022-05-31 20:40:30|371.34|368.94|371.34|368.94|371.34|368.94|371.1|368.7|0
1654029650000|2022-05-31 20:40:50|370.85|368.45|370.85|368.45|370.85|368.45|370.85|368.45|0
1654029680000|2022-05-31 20:41:20|370.61|368.21|370.61|368.21|370.85|368.45|370.61|368.21|0
1654029690000|2022-05-31 20:41:30|370.85|368.45|370.85|368.45|370.85|368.45|370.85|368.45|0
1654029700000|2022-05-31 20:41:40|370.61|368.21|370.61|368.21|370.74|368.34|370.61|368.21|0
1654029710000|2022-05-31 20:41:50|370.74|368.34|370.85|368.45|370.85|368.45|370.74|368.34|0
1654029720000|2022-05-31 20:42:00|370.74|368.34|370.61|368.21|370.74|368.34|370.61|368.21|0
1654029730000|2022-05-31 20:42:10|370.85|368.45|370.85|368.45|370.85|368.45|370.85|368.45|0
1654029740000|2022-05-31 20:42:20|370.74|368.34|370.85|368.45|370.85|368.45|370.74|368.34|0
1654029750000|2022-05-31 20:42:30|370.98|368.58|371.1|368.7|371.1|368.7|370.98|368.58|0
1654029760000|2022-05-31 20:42:40|370.98|368.58|371.1|368.7|371.1|368.7|370.98|368.58|0
1654029780000|2022-05-31 20:43:00|370.85|368.45|371.1|368.7|371.1|368.7|370.85|368.45|0
1654029790000|2022-05-31 20:43:10|371.34|368.94|371.23|368.83|371.34|368.94|371.23|368.83|0
1654029800000|2022-05-31 20:43:20|370.74|368.34|370.61|368.21|370.74|368.34|370.61|368.21|0
1654029810000|2022-05-31 20:43:30|370.74|368.34|370.74|368.34|370.74|368.34|370.74|368.34|0
1654029830000|2022-05-31 20:43:50|370.85|368.45|370.61|368.21|370.85|368.45|370.61|368.21|0
1654029840000|2022-05-31 20:44:00|370.25|367.85|370.36|367.96|370.36|367.96|370.12|367.72|0
1654029850000|2022-05-31 20:44:10|370.61|368.21|371.1|368.7|371.34|368.94|370.61|368.21|0
1654029900000|2022-05-31 20:45:00|370.61|368.21|370.25|367.85|370.61|368.21|370.25|367.85|0
1654029910000|2022-05-31 20:45:10|370.12|367.72|370.61|368.21|370.61|368.21|370.12|367.72|0
1654029920000|2022-05-31 20:45:20|370.85|368.45|370.85|368.45|370.85|368.45|370.85|368.45|0
1654029950000|2022-05-31 20:45:50|371.1|368.7|371.83|369.43|371.83|369.43|371.1|368.7|0
1654029960000|2022-05-31 20:46:00|371.59|369.19|371.34|368.94|371.83|369.43|371.34|368.94|0
1654029970000|2022-05-31 20:46:10|371.1|368.7|371.23|368.83|371.23|368.83|371.1|368.7|0
1654029980000|2022-05-31 20:46:20|371.34|368.94|371.34|368.94|371.72|369.32|371.34|368.94|0
1654029990000|2022-05-31 20:46:30|371.59|369.19|371.83|369.43|371.83|369.43|371.59|369.19|0
1654030010000|2022-05-31 20:46:50|371.59|369.19|371.83|369.43|371.83|369.43|371.59|369.19|0
1654030020000|2022-05-31 20:47:00|371.96|369.56|371.96|369.56|371.96|369.56|371.83|369.43|0
1654030030000|2022-05-31 20:47:10|371.83|369.43|371.96|369.56|372.08|369.68|371.83|369.43|0
1654030040000|2022-05-31 20:47:20|372.08|369.68|372.08|369.68|372.08|369.68|372.08|369.68|0
1654030050000|2022-05-31 20:47:30|371.96|369.56|371.96|369.56|371.96|369.56|371.96|369.56|0
1654030060000|2022-05-31 20:47:40|371.83|369.43|372.32|369.92|372.32|369.92|371.83|369.43|0
1654030070000|2022-05-31 20:47:50|372.08|369.68|372.08|369.68|372.08|369.68|371.96|369.56|0
1654030080000|2022-05-31 20:48:00|371.83|369.43|371.96|369.56|371.96|369.56|371.83|369.43|0
1654030090000|2022-05-31 20:48:10|371.83|369.43|371.83|369.43|371.83|369.43|371.83|369.43|0
1654030100000|2022-05-31 20:48:20|371.71|369.31|371.59|369.19|371.71|369.31|371.59|369.19|0
1654030130000|2022-05-31 20:48:50|371.47|369.07|371.1|368.7|371.47|369.07|371.1|368.7|0
1654030140000|2022-05-31 20:49:00|370.61|368.21|370.61|368.21|370.85|368.45|370.61|368.21|0
1654030150000|2022-05-31 20:49:10|370.36|367.96|370.12|367.72|370.36|367.96|370.12|367.72|0
1654030160000|2022-05-31 20:49:20|369.87|367.47|369.63|367.23|369.87|367.47|369.63|367.23|0
1654030170000|2022-05-31 20:49:30|369.76|367.36|370|367.6|370|367.6|369.63|367.23|0
1654030180000|2022-05-31 20:49:40|370.12|367.72|370.12|367.72|370.12|367.72|370.12|367.72|0
1654030190000|2022-05-31 20:49:50|369.87|367.47|369.63|367.23|369.87|367.47|369.63|367.23|0
1654030200000|2022-05-31 20:50:00|369.87|367.47|369.63|367.23|369.87|367.47|369.63|367.23|0
1654030210000|2022-05-31 20:50:10|369.87|367.47|369.63|367.23|369.87|367.47|369.63|367.23|0
1654030220000|2022-05-31 20:50:20|369.38|366.98|369.63|367.23|369.63|367.23|369.38|366.98|0
1654030230000|2022-05-31 20:50:30|369.38|366.98|369.14|366.74|369.38|366.98|369.14|366.74|0
1654030240000|2022-05-31 20:50:40|368.89|366.49|368.89|366.49|368.89|366.49|368.89|366.49|0
1654030250000|2022-05-31 20:50:50|369.14|366.74|369.14|366.74|369.14|366.74|369.14|366.74|0
1654030260000|2022-05-31 20:51:00|369.38|366.98|368.65|366.25|369.38|366.98|368.65|366.25|0
1654030270000|2022-05-31 20:51:10|368.89|366.49|368.65|366.25|368.89|366.49|368.65|366.25|0
1654030280000|2022-05-31 20:51:20|368.89|366.49|368.65|366.25|368.89|366.49|368.65|366.25|0
1654030290000|2022-05-31 20:51:30|368.89|366.49|368.65|366.25|368.89|366.49|368.65|366.25|0
1654030300000|2022-05-31 20:51:40|368.4|366|368.65|366.25|368.65|366.25|368.4|366|0
1654030330000|2022-05-31 20:52:10|368.4|366|368.4|366|368.4|366|368.4|366|0
1654030340000|2022-05-31 20:52:20|368.65|366.25|368.4|366|368.65|366.25|368.4|366|0
1654030370000|2022-05-31 20:52:50|368.65|366.25|369.38|366.98|369.38|366.98|368.65|366.25|0
1654030380000|2022-05-31 20:53:00|369.63|367.23|369.63|367.23|369.63|367.23|369.63|367.23|0
1654030390000|2022-05-31 20:53:10|369.38|366.98|369.38|366.98|369.38|366.98|369.38|366.98|0
1654030400000|2022-05-31 20:53:20|369.14|366.74|368.89|366.49|369.14|366.74|368.89|366.49|0
1654030410000|2022-05-31 20:53:30|369.63|367.23|369.63|367.23|369.87|367.47|369.63|367.23|0
1654030420000|2022-05-31 20:53:40|369.76|367.36|369.87|367.47|369.87|367.47|369.76|367.36|0
1654030430000|2022-05-31 20:53:50|369.63|367.23|369.87|367.47|369.87|367.47|369.63|367.23|0
1654030440000|2022-05-31 20:54:00|369.63|367.23|369.63|367.23|369.63|367.23|369.63|367.23|0
1654030450000|2022-05-31 20:54:10|369.38|366.98|369.63|367.23|369.87|367.47|369.38|366.98|0
1654030460000|2022-05-31 20:54:20|369.87|367.47|369.76|367.36|369.87|367.47|369.76|367.36|0
1654030470000|2022-05-31 20:54:30|369.87|367.47|369.87|367.47|370|367.6|369.87|367.47|0
1654030480000|2022-05-31 20:54:40|369.63|367.23|369.63|367.23|369.63|367.23|369.63|367.23|0
1654030500000|2022-05-31 20:55:00|369.87|367.47|369.87|367.47|369.87|367.47|369.38|366.98|0
1654030510000|2022-05-31 20:55:10|369.63|367.23|369.63|367.23|369.63|367.23|369.63|367.23|0
1654030520000|2022-05-31 20:55:20|369.38|366.98|369.38|366.98|369.38|366.98|369.38|366.98|0
1654030530000|2022-05-31 20:55:30|369.63|367.23|369.63|367.23|369.63|367.23|369.63|367.23|0
1654030540000|2022-05-31 20:55:40|369.38|366.98|369.75|367.35|369.87|367.47|369.38|366.98|0
1654030550000|2022-05-31 20:55:50|369.87|367.47|369.63|367.23|369.87|367.47|369.63|367.23|0
1654030560000|2022-05-31 20:56:00|369.87|367.47|369.87|367.47|369.87|367.47|369.87|367.47|0
1654030570000|2022-05-31 20:56:10|370|367.6|369.87|367.47|370|367.6|369.87|367.47|0
1654030600000|2022-05-31 20:56:40|370.12|367.72|370.61|368.21|370.61|368.21|370.12|367.72|0
1654030610000|2022-05-31 20:56:50|370.85|368.45|370.85|368.45|371.1|368.7|370.85|368.45|0
1654030620000|2022-05-31 20:57:00|370.36|367.96|370|367.6|370.36|367.96|369.87|367.47|0
1654030630000|2022-05-31 20:57:10|369.87|367.47|369.87|367.47|370|367.6|369.87|367.47|0
1654030640000|2022-05-31 20:57:20|370|367.6|370|367.6|370|367.6|370|367.6|0
1654030650000|2022-05-31 20:57:30|370.12|367.72|371.1|368.7|371.1|368.7|370.12|367.72|0
1654030660000|2022-05-31 20:57:40|370.61|368.21|370.61|368.21|370.61|368.21|370.61|368.21|0
1654030670000|2022-05-31 20:57:50|370.73|368.33|370.73|368.33|370.73|368.33|370.73|368.33|0
1654030680000|2022-05-31 20:58:00|370.85|368.45|370.36|367.96|370.85|368.45|370.36|367.96|0
1654030690000|2022-05-31 20:58:10|370.12|367.72|369.75|367.35|370.12|367.72|369.75|367.35|0
1654030700000|2022-05-31 20:58:20|369.63|367.23|370.12|367.72|370.12|367.72|369.63|367.23|0
1654030710000|2022-05-31 20:58:30|369.63|367.23|369.75|367.35|369.75|367.35|369.63|367.23|0
1654030720000|2022-05-31 20:58:40|369.87|367.47|370.12|367.72|370.12|367.72|369.87|367.47|0
1654030730000|2022-05-31 20:58:50|369.87|367.47|370.12|367.72|370.12|367.72|369.87|367.47|0
1654030740000|2022-05-31 20:59:00|370.24|367.84|370.12|367.72|370.24|367.84|370.12|367.72|0
1654030750000|2022-05-31 20:59:10|370.36|367.96|370.36|367.96|370.36|367.96|370.36|367.96|0
1654030760000|2022-05-31 20:59:20|370.61|368.21|370.73|368.33|370.73|368.33|370.61|368.21|0
1654030770000|2022-05-31 20:59:30|370.85|368.45|370.36|367.96|370.85|368.45|370.36|367.96|0
1654030780000|2022-05-31 20:59:40|370.73|368.33|370.61|368.21|370.73|368.33|370.61|368.21|0
1654030790000|2022-05-31 20:59:50|370.49|368.09|370|367.6|370.73|368.33|370|367.6|0
1654030800000|2022-05-31 21:00:00|370.47|368.07|370.58|368.18|370.58|368.18|370.47|368.07|0
1654030830000|2022-05-31 21:00:30|370.47|368.07|370.47|368.07|370.47|368.07|370.47|368.07|0
1654030840000|2022-05-31 21:00:40|370.58|368.18|370.58|368.18|370.58|368.18|370.58|368.18|0
1654030870000|2022-05-31 21:01:10|370.51|368.11|370.51|368.11|370.51|368.11|370.51|368.11|0
1654030880000|2022-05-31 21:01:20|370.58|368.18|370.83|368.43|370.83|368.43|370.47|368.07|0
1654030890000|2022-05-31 21:01:30|370.86|368.46|370.86|368.46|370.86|368.46|370.86|368.46|0
1654030910000|2022-05-31 21:01:50|370.83|368.43|370.83|368.43|370.83|368.43|370.83|368.43|0
1654030920000|2022-05-31 21:02:00|370.86|368.46|370.86|368.46|370.86|368.46|370.86|368.46|0
1654030930000|2022-05-31 21:02:10|370.9|368.5|370.68|368.28|370.9|368.5|370.68|368.28|0
1654030960000|2022-05-31 21:02:40|370.58|368.18|370.58|368.18|370.58|368.18|370.58|368.18|0
1654031030000|2022-05-31 21:03:50|370.54|368.14|370.75|368.35|370.75|368.35|370.54|368.14|0
1654031040000|2022-05-31 21:04:00|370.51|368.11|370.51|368.11|370.51|368.11|370.51|368.11|0
1654031210000|2022-05-31 21:06:50|370.47|368.07|370.47|368.07|370.47|368.07|370.47|368.07|0
1654031220000|2022-05-31 21:07:00|370.4|368|370.4|368|370.4|368|370.4|368|0
1654031260000|2022-05-31 21:07:40|370.47|368.07|370.47|368.07|370.47|368.07|370.47|368.07|0
1654031350000|2022-05-31 21:09:10|370.75|368.35|370.75|368.35|370.75|368.35|370.75|368.35|0
1654031360000|2022-05-31 21:09:20|370.83|368.43|370.83|368.43|370.83|368.43|370.83|368.43|0
1654031370000|2022-05-31 21:09:30|371.01|368.61|371.01|368.61|371.01|368.61|371.01|368.61|0
1654031390000|2022-05-31 21:09:50|371.11|368.71|371.11|368.71|371.11|368.71|371.11|368.71|0
1654031400000|2022-05-31 21:10:00|371.01|368.61|371.01|368.61|371.01|368.61|371.01|368.61|0
1654031430000|2022-05-31 21:10:30|370.75|368.35|370.57|368.17|370.75|368.35|370.57|368.17|0
1654031440000|2022-05-31 21:10:40|370.54|368.14|370.54|368.14|370.54|368.14|370.54|368.14|0
1654031500000|2022-05-31 21:11:40|370.47|368.07|370.47|368.07|370.47|368.07|370.47|368.07|0
1654031550000|2022-05-31 21:12:30|370.57|368.17|370.57|368.17|370.57|368.17|370.57|368.17|0
1654031560000|2022-05-31 21:12:40|370.47|368.07|370.47|368.07|370.47|368.07|370.47|368.07|0
1654031570000|2022-05-31 21:12:50|370.57|368.17|370.57|368.17|370.57|368.17|370.57|368.17|0
1654031580000|2022-05-31 21:13:00|370.64|368.24|370.69|368.29|370.69|368.29|370.64|368.24|0
1654031590000|2022-05-31 21:13:10|370.73|368.33|370.73|368.33|370.73|368.33|370.73|368.33|0
1654031600000|2022-05-31 21:13:20|370.83|368.43|370.83|368.43|370.83|368.43|370.83|368.43|0
1654031610000|2022-05-31 21:13:30|370.51|368.11|370.3|367.9|370.51|368.11|370.3|367.9|0
1654031620000|2022-05-31 21:13:40|369.94|367.54|369.77|367.37|369.94|367.54|369.77|367.37|0
1654031640000|2022-05-31 21:14:00|369.91|367.51|369.91|367.51|369.91|367.51|369.91|367.51|0
1654031730000|2022-05-31 21:15:30|369.77|367.37|369.77|367.37|369.77|367.37|369.77|367.37|0
1654031790000|2022-05-31 21:16:30|370.08|367.68|369.77|367.37|370.08|367.68|369.77|367.37|0
1654031800000|2022-05-31 21:16:40|370.19|367.79|370.23|367.83|370.23|367.83|370.19|367.79|0
1654031810000|2022-05-31 21:16:50|370.08|367.68|370.08|367.68|370.08|367.68|370.08|367.68|0
1654031920000|2022-05-31 21:18:40|369.77|367.37|369.41|367.01|369.77|367.37|369.41|367.01|0
1654031930000|2022-05-31 21:18:50|369.77|367.37|369.77|367.37|369.77|367.37|369.77|367.37|0
1654031940000|2022-05-31 21:19:00|369.84|367.44|369.84|367.44|369.84|367.44|369.66|367.26|0
1654031950000|2022-05-31 21:19:10|369.77|367.37|369.84|367.44|369.84|367.44|369.77|367.37|0
1654032020000|2022-05-31 21:20:20|369.91|367.51|369.91|367.51|369.91|367.51|369.91|367.51|0
1654032080000|2022-05-31 21:21:20|370.01|367.61|370.01|367.61|370.01|367.61|370.01|367.61|0
1654032160000|2022-05-31 21:22:40|370.08|367.68|370.08|367.68|370.08|367.68|370.08|367.68|0
1654032170000|2022-05-31 21:22:50|370.01|367.61|370.01|367.61|370.01|367.61|370.01|367.61|0
1654032200000|2022-05-31 21:23:20|369.98|367.58|369.98|367.58|369.98|367.58|369.98|367.58|0
1654032210000|2022-05-31 21:23:30|370.01|367.61|370.01|367.61|370.01|367.61|370.01|367.61|0
1654032240000|2022-05-31 21:24:00|370.12|367.72|370.12|367.72|370.12|367.72|370.12|367.72|0
1654032260000|2022-05-31 21:24:20|370.01|367.61|370.01|367.61|370.01|367.61|370.01|367.61|0
1654032300000|2022-05-31 21:25:00|369.91|367.51|369.74|367.34|369.91|367.51|369.74|367.34|0
1654032310000|2022-05-31 21:25:10|370.01|367.61|370.08|367.68|370.08|367.68|370.01|367.61|0
1654032320000|2022-05-31 21:25:20|370.01|367.61|370.05|367.65|370.05|367.65|370.01|367.61|0
1654032340000|2022-05-31 21:25:40|369.63|367.23|369.8|367.4|369.8|367.4|369.63|367.23|0
1654032350000|2022-05-31 21:25:50|369.76|367.36|369.8|367.4|369.8|367.4|369.76|367.36|0
1654032360000|2022-05-31 21:26:00|369.91|367.51|369.91|367.51|369.91|367.51|369.8|367.4|0
1654032370000|2022-05-31 21:26:10|369.94|367.54|369.8|367.4|369.94|367.54|369.8|367.4|0
1654032380000|2022-05-31 21:26:20|369.94|367.54|369.8|367.4|369.94|367.54|369.74|367.34|0
1654032390000|2022-05-31 21:26:30|369.84|367.44|369.8|367.4|369.84|367.44|369.8|367.4|0
1654032430000|2022-05-31 21:27:10|369.74|367.34|369.74|367.34|369.74|367.34|369.74|367.34|0
1654032460000|2022-05-31 21:27:40|369.59|367.19|369.59|367.19|369.59|367.19|369.59|367.19|0
1654032470000|2022-05-31 21:27:50|369.74|367.34|369.55|367.15|369.74|367.34|369.55|367.15|0
1654032480000|2022-05-31 21:28:00|369.52|367.12|369.59|367.19|369.59|367.19|369.52|367.12|0
1654032510000|2022-05-31 21:28:30|369.66|367.26|369.66|367.26|369.66|367.26|369.66|367.26|0
1654032520000|2022-05-31 21:28:40|369.55|367.15|369.55|367.15|369.55|367.15|369.55|367.15|0
1654032540000|2022-05-31 21:29:00|369.48|367.08|369.48|367.08|369.48|367.08|369.48|367.08|0
1654032550000|2022-05-31 21:29:10|369.33|366.93|369.44|367.04|369.44|367.04|369.33|366.93|0
1654032570000|2022-05-31 21:29:30|369.33|366.93|369.37|366.97|369.37|366.97|369.33|366.93|0
1654032590000|2022-05-31 21:29:50|369.41|367.01|369.41|367.01|369.41|367.01|369.41|367.01|0
1654032650000|2022-05-31 21:30:50|369.16|366.76|369.16|366.76|369.16|366.76|369.16|366.76|0
1654032690000|2022-05-31 21:31:30|369.13|366.73|369.13|366.73|369.13|366.73|369.13|366.73|0
1654032700000|2022-05-31 21:31:40|369.02|366.62|369.02|366.62|369.02|366.62|369.02|366.62|0
1654032710000|2022-05-31 21:31:50|368.94|366.54|369.02|366.62|369.02|366.62|368.94|366.54|0
1654032730000|2022-05-31 21:32:10|368.7|366.3|368.87|366.47|368.87|366.47|368.7|366.3|0
1654032740000|2022-05-31 21:32:20|368.83|366.43|368.83|366.43|368.83|366.43|368.83|366.43|0
1654032760000|2022-05-31 21:32:40|368.87|366.47|368.91|366.51|368.91|366.51|368.87|366.47|0
1654032770000|2022-05-31 21:32:50|368.94|366.54|368.94|366.54|368.94|366.54|368.94|366.54|0
1654032790000|2022-05-31 21:33:10|368.98|366.58|368.98|366.58|368.98|366.58|368.98|366.58|0
1654032830000|2022-05-31 21:33:50|368.73|366.33|368.73|366.33|368.73|366.33|368.73|366.33|0
1654032910000|2022-05-31 21:35:10|368.66|366.26|368.66|366.26|368.66|366.26|368.66|366.26|0
1654032920000|2022-05-31 21:35:20|368.73|366.33|368.73|366.33|368.73|366.33|368.73|366.33|0
1654032930000|2022-05-31 21:35:30|368.62|366.22|368.62|366.22|368.62|366.22|368.62|366.22|0
1654032940000|2022-05-31 21:35:40|368.66|366.26|368.66|366.26|368.66|366.26|368.66|366.26|0
1654032950000|2022-05-31 21:35:50|368.7|366.3|368.66|366.26|368.7|366.3|368.66|366.26|0
1654032960000|2022-05-31 21:36:00|368.59|366.19|368.59|366.19|368.59|366.19|368.59|366.19|0
1654032990000|2022-05-31 21:36:30|368.55|366.15|368.62|366.22|368.62|366.22|368.55|366.15|0
1654033000000|2022-05-31 21:36:40|368.52|366.12|368.62|366.22|368.62|366.22|368.52|366.12|0
1654033020000|2022-05-31 21:37:00|368.52|366.12|368.37|365.97|368.52|366.12|368.37|365.97|0
1654033080000|2022-05-31 21:38:00|368.33|365.93|368.33|365.93|368.33|365.93|368.33|365.93|0
1654033120000|2022-05-31 21:38:40|368.37|365.97|368.37|365.97|368.37|365.97|368.37|365.97|0
1654033260000|2022-05-31 21:41:00|368.72|366.32|368.83|366.43|368.83|366.43|368.72|366.32|0
1654033270000|2022-05-31 21:41:10|368.94|366.54|368.94|366.54|368.94|366.54|368.94|366.54|0
1654033310000|2022-05-31 21:41:50|369.13|366.73|369.13|366.73|369.13|366.73|369.13|366.73|0
1654033500000|2022-05-31 21:45:00|369.09|366.69|369.09|366.69|369.09|366.69|369.09|366.69|0
1654033520000|2022-05-31 21:45:20|369.05|366.65|369.05|366.65|369.05|366.65|369.05|366.65|0
1654033530000|2022-05-31 21:45:30|369.02|366.62|369.02|366.62|369.02|366.62|369.02|366.62|0
1654033540000|2022-05-31 21:45:40|368.98|366.58|368.98|366.58|368.98|366.58|368.98|366.58|0
1654033550000|2022-05-31 21:45:50|369.13|366.73|369.13|366.73|369.13|366.73|369.13|366.73|0
1654033580000|2022-05-31 21:46:20|369.09|366.69|369.09|366.69|369.09|366.69|369.09|366.69|0
1654033600000|2022-05-31 21:46:40|369.05|366.65|369.05|366.65|369.05|366.65|369.05|366.65|0
1654033620000|2022-05-31 21:47:00|369.09|366.69|369.12|366.72|369.12|366.72|369.09|366.69|0
1654033660000|2022-05-31 21:47:40|369.09|366.69|369.09|366.69|369.09|366.69|369.09|366.69|0
1654033670000|2022-05-31 21:47:50|369.12|366.72|369.12|366.72|369.12|366.72|369.12|366.72|0
1654033690000|2022-05-31 21:48:10|369.15|366.75|369.15|366.75|369.15|366.75|369.15|366.75|0
1654033720000|2022-05-31 21:48:40|369.3|366.9|369.3|366.9|369.3|366.9|369.3|366.9|0
1654033730000|2022-05-31 21:48:50|369.15|366.75|369.09|366.69|369.15|366.75|369.09|366.69|0
1654033750000|2022-05-31 21:49:10|369.15|366.75|369.15|366.75|369.15|366.75|369.15|366.75|0
1654033760000|2022-05-31 21:49:20|369.19|366.79|369.19|366.79|369.19|366.79|369.19|366.79|0
1654033790000|2022-05-31 21:49:50|369.12|366.72|369.12|366.72|369.12|366.72|369.12|366.72|0
1654033810000|2022-05-31 21:50:10|369.19|366.79|369.15|366.75|369.3|366.9|369.15|366.75|0
1654033820000|2022-05-31 21:50:20|369.3|366.9|369.3|366.9|369.3|366.9|369.3|366.9|0
1654033840000|2022-05-31 21:50:40|369.37|366.97|369.33|366.93|369.37|366.97|369.33|366.93|0
1654033850000|2022-05-31 21:50:50|369.41|367.01|369.41|367.01|369.41|367.01|369.41|367.01|0
1654033870000|2022-05-31 21:51:10|369.44|367.04|369.44|367.04|369.44|367.04|369.44|367.04|0
1654033890000|2022-05-31 21:51:30|369.41|367.01|369.41|367.01|369.41|367.01|369.41|367.01|0
1654033910000|2022-05-31 21:51:50|369.37|366.97|369.37|366.97|369.37|366.97|369.37|366.97|0
1654033920000|2022-05-31 21:52:00|369.41|367.01|369.41|367.01|369.41|367.01|369.41|367.01|0
1654033930000|2022-05-31 21:52:10|369.37|366.97|369.37|366.97|369.37|366.97|369.37|366.97|0
1654033950000|2022-05-31 21:52:30|369.41|367.01|369.41|367.01|369.41|367.01|369.41|367.01|0
1654033980000|2022-05-31 21:53:00|369.19|366.79|369.19|366.79|369.19|366.79|369.19|366.79|0
1654034040000|2022-05-31 21:54:00|369.15|366.75|369.15|366.75|369.15|366.75|369.15|366.75|0
1654034050000|2022-05-31 21:54:10|369.19|366.79|369.15|366.75|369.19|366.79|369.15|366.75|0
1654034060000|2022-05-31 21:54:20|369.12|366.72|369.12|366.72|369.12|366.72|369.12|366.72|0
1654034070000|2022-05-31 21:54:30|369.26|366.86|369.26|366.86|369.26|366.86|369.26|366.86|0
1654034080000|2022-05-31 21:54:40|369.08|366.68|369.12|366.72|369.12|366.72|369.08|366.68|0
1654034100000|2022-05-31 21:55:00|369.08|366.68|369.08|366.68|369.08|366.68|369.08|366.68|0
1654034110000|2022-05-31 21:55:10|369.12|366.72|369.12|366.72|369.12|366.72|369.12|366.72|0
1654034120000|2022-05-31 21:55:20|369.08|366.68|369.08|366.68|369.08|366.68|369.08|366.68|0
1654034170000|2022-05-31 21:56:10|369.3|366.9|369.3|366.9|369.3|366.9|369.3|366.9|0
1654034180000|2022-05-31 21:56:20|369.08|366.68|369.08|366.68|369.08|366.68|369.08|366.68|0
1654034190000|2022-05-31 21:56:30|369.12|366.72|369.12|366.72|369.12|366.72|369.12|366.72|0
1654034230000|2022-05-31 21:57:10|369.08|366.68|369.08|366.68|369.08|366.68|369.08|366.68|0
1654034300000|2022-05-31 21:58:20|369.04|366.64|369.04|366.64|369.04|366.64|369.04|366.64|0
1654034310000|2022-05-31 21:58:30|369.08|366.68|369.08|366.68|369.08|366.68|369.08|366.68|0
1654034320000|2022-05-31 21:58:40|369.04|366.64|369.12|366.72|369.12|366.72|369.02|366.62|0
1654034330000|2022-05-31 21:58:50|369.08|366.68|369.08|366.68|369.08|366.68|369.08|366.68|0
1654034340000|2022-05-31 21:59:00|368.87|366.47|368.87|366.47|368.87|366.47|368.87|366.47|0
1654034350000|2022-05-31 21:59:10|368.55|366.15|368.55|366.15|368.55|366.15|368.55|366.15|0
1654034360000|2022-05-31 21:59:20|368.58|366.18|368.48|366.08|368.69|366.29|368.48|366.08|0
1654034370000|2022-05-31 21:59:30|368.58|366.18|368.65|366.25|368.65|366.25|368.58|366.18|0
1654034380000|2022-05-31 21:59:40|368.72|366.32|368.72|366.32|368.72|366.32|368.72|366.32|0
1654034390000|2022-05-31 21:59:50|368.69|366.29|368.69|366.29|368.69|366.29|368.69|366.29|0
1654034400000|2022-05-31 22:00:00|366.12|363.72|365.63|363.23|366.12|363.72|365.63|363.23|0
1654034410000|2022-05-31 22:00:10|366.12|363.72|365.99|363.59|366.12|363.72|365.88|363.48|0
1654034420000|2022-05-31 22:00:20|365.75|363.35|365.14|362.74|365.75|363.35|365.14|362.74|0
1654034430000|2022-05-31 22:00:30|365.63|363.23|365.75|363.35|365.75|363.35|365.63|363.23|0
1654034440000|2022-05-31 22:00:40|365.63|363.23|365.5|363.1|365.63|363.23|365.39|362.99|0
1654034450000|2022-05-31 22:00:50|365.63|363.23|365.39|362.99|365.63|363.23|365.39|362.99|0
1654034460000|2022-05-31 22:01:00|365.75|363.35|366.85|364.45|366.85|364.45|365.75|363.35|0
1654034470000|2022-05-31 22:01:10|366.97|364.57|366.73|364.33|366.97|364.57|366.61|364.21|0
1654034480000|2022-05-31 22:01:20|366.85|364.45|366.73|364.33|366.85|364.45|366.73|364.33|0
1654034490000|2022-05-31 22:01:30|366.61|364.21|366.36|363.96|366.61|364.21|366.36|363.96|0
1654034500000|2022-05-31 22:01:40|365.99|363.59|365.26|362.86|365.99|363.59|365.26|362.86|0
1654034510000|2022-05-31 22:01:50|365.02|362.62|366.12|363.72|366.12|363.72|364.9|362.5|0
1654034520000|2022-05-31 22:02:00|365.26|362.86|365.5|363.1|365.5|363.1|365.26|362.86|0
1654034530000|2022-05-31 22:02:10|366.36|363.96|366.48|364.08|366.48|364.08|366.36|363.96|0
1654034540000|2022-05-31 22:02:20|366.36|363.96|365.99|363.59|366.36|363.96|365.99|363.59|0
1654034550000|2022-05-31 22:02:30|366.24|363.84|366.48|364.08|366.48|364.08|366.24|363.84|0
1654034560000|2022-05-31 22:02:40|366.73|364.33|366.73|364.33|366.73|364.33|366.73|364.33|0
1654034570000|2022-05-31 22:02:50|366.48|364.08|366.48|364.08|366.48|364.08|366.48|364.08|0
1654034580000|2022-05-31 22:03:00|366.61|364.21|366.48|364.08|366.61|364.21|366.48|364.08|0
1654034600000|2022-05-31 22:03:20|366.73|364.33|366.48|364.08|366.73|364.33|366.48|364.08|0
1654034620000|2022-05-31 22:03:40|366.61|364.21|366.61|364.21|366.61|364.21|366.61|364.21|0
1654034630000|2022-05-31 22:03:50|366.48|364.08|366.24|363.84|366.48|364.08|366.12|363.72|0
1654034640000|2022-05-31 22:04:00|365.99|363.59|366.36|363.96|366.36|363.96|365.99|363.59|0
1654034650000|2022-05-31 22:04:10|366.24|363.84|366.12|363.72|366.24|363.84|366.12|363.72|0
1654034660000|2022-05-31 22:04:20|365.99|363.59|365.87|363.47|365.99|363.59|365.87|363.47|0
1654034670000|2022-05-31 22:04:30|365.99|363.59|365.99|363.59|365.99|363.59|365.99|363.59|0
1654034680000|2022-05-31 22:04:40|365.39|362.99|365.5|363.1|365.5|363.1|365.39|362.99|0
1654034690000|2022-05-31 22:04:50|365.39|362.99|365.75|363.35|365.75|363.35|365.39|362.99|0
1654034700000|2022-05-31 22:05:00|365.5|363.1|365.63|363.23|365.63|363.23|365.5|363.1|0
1654034710000|2022-05-31 22:05:10|365.26|362.86|365.14|362.74|365.26|362.86|365.14|362.74|0
1654034720000|2022-05-31 22:05:20|365.26|362.86|365.26|362.86|365.39|362.99|365.14|362.74|0
1654034730000|2022-05-31 22:05:30|365.39|362.99|365.5|363.1|365.63|363.23|365.39|362.99|0
1654034740000|2022-05-31 22:05:40|365.63|363.23|364.77|362.37|365.63|363.23|364.77|362.37|0
1654034750000|2022-05-31 22:05:50|365.14|362.74|365.5|363.1|365.5|363.1|365.14|362.74|0
1654034760000|2022-05-31 22:06:00|364.77|362.37|364.65|362.25|364.77|362.37|364.65|362.25|0
1654034770000|2022-05-31 22:06:10|364.77|362.37|365.26|362.86|365.26|362.86|364.77|362.37|0
1654034780000|2022-05-31 22:06:20|365.5|363.1|365.5|363.1|365.5|363.1|365.5|363.1|0
1654034790000|2022-05-31 22:06:30|365.01|362.61|365.01|362.61|365.01|362.61|364.77|362.37|0
1654034800000|2022-05-31 22:06:40|365.26|362.86|365.75|363.35|365.75|363.35|365.26|362.86|0
1654034810000|2022-05-31 22:06:50|365.99|363.59|365.39|362.99|365.99|363.59|365.39|362.99|0
1654034820000|2022-05-31 22:07:00|365.63|363.23|365.26|362.86|365.63|363.23|365.26|362.86|0
1654034830000|2022-05-31 22:07:10|365.39|362.99|365.39|362.99|365.39|362.99|365.39|362.99|0
1654034840000|2022-05-31 22:07:20|365.26|362.86|365.26|362.86|365.26|362.86|365.14|362.74|0
1654034850000|2022-05-31 22:07:30|365.01|362.61|364.77|362.37|365.01|362.61|364.77|362.37|0
1654034860000|2022-05-31 22:07:40|365.14|362.74|364.9|362.5|365.14|362.74|364.9|362.5|0
1654034870000|2022-05-31 22:07:50|365.01|362.61|365.14|362.74|365.14|362.74|364.77|362.37|0
1654034880000|2022-05-31 22:08:00|364.77|362.37|364.77|362.37|364.77|362.37|364.77|362.37|0
1654034890000|2022-05-31 22:08:10|364.9|362.5|364.41|362.01|365.01|362.61|364.41|362.01|0
1654034900000|2022-05-31 22:08:20|364.9|362.5|365.01|362.61|365.01|362.61|364.77|362.37|0
1654034910000|2022-05-31 22:08:30|364.77|362.37|365.01|362.61|365.01|362.61|364.77|362.37|0
1654034920000|2022-05-31 22:08:40|364.77|362.37|364.77|362.37|364.77|362.37|364.77|362.37|0
1654034940000|2022-05-31 22:09:00|365.01|362.61|365.26|362.86|365.26|362.86|364.9|362.5|0
1654034950000|2022-05-31 22:09:10|364.77|362.37|365.01|362.61|365.01|362.61|364.77|362.37|0
1654034970000|2022-05-31 22:09:30|364.9|362.5|364.9|362.5|364.9|362.5|364.9|362.5|0
1654034980000|2022-05-31 22:09:40|365.01|362.61|365.5|363.1|365.5|363.1|365.01|362.61|0
1654034990000|2022-05-31 22:09:50|365.75|363.35|365.26|362.86|365.75|363.35|365.26|362.86|0
1654035000000|2022-05-31 22:10:00|365.39|362.99|365.5|363.1|365.5|363.1|365.39|362.99|0
1654035010000|2022-05-31 22:10:10|365.75|363.35|365.75|363.35|365.75|363.35|365.75|363.35|0
1654035020000|2022-05-31 22:10:20|365.5|363.1|365.5|363.1|365.5|363.1|365.5|363.1|0
1654035030000|2022-05-31 22:10:30|365.75|363.35|365.75|363.35|365.75|363.35|365.75|363.35|0
1654035050000|2022-05-31 22:10:50|365.99|363.59|365.99|363.59|365.99|363.59|365.99|363.59|0
1654035060000|2022-05-31 22:11:00|365.87|363.47|365.75|363.35|365.87|363.47|365.75|363.35|0
1654035070000|2022-05-31 22:11:10|365.87|363.47|365.75|363.35|365.87|363.47|365.75|363.35|0
1654035090000|2022-05-31 22:11:30|365.38|362.98|365.63|363.23|365.63|363.23|365.38|362.98|0
1654035100000|2022-05-31 22:11:40|365.75|363.35|365.75|363.35|365.75|363.35|365.75|363.35|0
1654035120000|2022-05-31 22:12:00|365.63|363.23|365.75|363.35|365.75|363.35|365.63|363.23|0
1654035130000|2022-05-31 22:12:10|365.99|363.59|366.48|364.08|366.48|364.08|365.99|363.59|0
1654035140000|2022-05-31 22:12:20|366.72|364.32|366.72|364.32|366.72|364.32|366.61|364.21|0
1654035150000|2022-05-31 22:12:30|366.48|364.08|366.72|364.32|366.72|364.32|366.48|364.08|0
1654035160000|2022-05-31 22:12:40|366.85|364.45|367.21|364.81|367.21|364.81|366.85|364.45|0
1654035170000|2022-05-31 22:12:50|367.1|364.7|366.48|364.08|367.1|364.7|366.48|364.08|0
1654035180000|2022-05-31 22:13:00|366.61|364.21|366.61|364.21|366.61|364.21|366.61|364.21|0
1654035190000|2022-05-31 22:13:10|367.1|364.7|367.21|364.81|367.46|365.06|367.1|364.7|0
1654035200000|2022-05-31 22:13:20|367.34|364.94|367.34|364.94|367.34|364.94|367.34|364.94|0
1654035210000|2022-05-31 22:13:30|367.21|364.81|367.21|364.81|367.21|364.81|367.21|364.81|0
1654035240000|2022-05-31 22:14:00|366.97|364.57|366.97|364.57|366.97|364.57|366.97|364.57|0
1654035250000|2022-05-31 22:14:10|366.72|364.32|366.72|364.32|366.72|364.32|366.72|364.32|0
1654035270000|2022-05-31 22:14:30|366.85|364.45|366.85|364.45|366.85|364.45|366.85|364.45|0
1654035280000|2022-05-31 22:14:40|366.72|364.32|366.72|364.32|366.85|364.45|366.72|364.32|0
1654035290000|2022-05-31 22:14:50|366.97|364.57|366.85|364.45|366.97|364.57|366.72|364.32|0
1654035300000|2022-05-31 22:15:00|366.61|364.21|366.48|364.08|366.61|364.21|366.48|364.08|0
1654035310000|2022-05-31 22:15:10|366.36|363.96|366.97|364.57|366.97|364.57|366.36|363.96|0
1654035320000|2022-05-31 22:15:20|366.85|364.45|366.85|364.45|366.85|364.45|366.85|364.45|0
1654035330000|2022-05-31 22:15:30|366.97|364.57|366.97|364.57|367.21|364.81|366.97|364.57|0
1654035340000|2022-05-31 22:15:40|366.85|364.45|367.09|364.69|367.09|364.69|366.85|364.45|0
1654035350000|2022-05-31 22:15:50|366.97|364.57|366.48|364.08|366.97|364.57|366.48|364.08|0
1654035360000|2022-05-31 22:16:00|365.99|363.59|366.23|363.83|366.23|363.83|365.75|363.35|0
1654035370000|2022-05-31 22:16:10|366.36|363.96|365.99|363.59|366.36|363.96|365.99|363.59|0
1654035390000|2022-05-31 22:16:30|365.75|363.35|365.75|363.35|365.75|363.35|365.75|363.35|0
1654035410000|2022-05-31 22:16:50|365.5|363.1|365.5|363.1|365.5|363.1|365.5|363.1|0
1654035420000|2022-05-31 22:17:00|365.26|362.86|365.26|362.86|365.26|362.86|365.01|362.61|0
1654035430000|2022-05-31 22:17:10|365.75|363.35|365.63|363.23|365.75|363.35|365.63|363.23|0
1654035440000|2022-05-31 22:17:20|365.75|363.35|365.99|363.59|365.99|363.59|365.75|363.35|0
1654035450000|2022-05-31 22:17:30|366.23|363.83|366.12|363.72|366.23|363.83|366.12|363.72|0
1654035460000|2022-05-31 22:17:40|366.23|363.83|366.48|364.08|366.48|364.08|366.23|363.83|0
1654035480000|2022-05-31 22:18:00|366.61|364.21|366.97|364.57|366.97|364.57|366.61|364.21|0
1654035490000|2022-05-31 22:18:10|366.85|364.45|366.97|364.57|366.97|364.57|366.85|364.45|0
1654035500000|2022-05-31 22:18:20|367.21|364.81|367.21|364.81|367.21|364.81|367.21|364.81|0
1654035520000|2022-05-31 22:18:40|367.09|364.69|367.21|364.81|367.21|364.81|366.97|364.57|0
1654035530000|2022-05-31 22:18:50|367.34|364.94|367.21|364.81|367.34|364.94|367.21|364.81|0
1654035540000|2022-05-31 22:19:00|367.46|365.06|367.46|365.06|367.46|365.06|367.46|365.06|0
1654035560000|2022-05-31 22:19:20|367.09|364.69|367.09|364.69|367.09|364.69|367.09|364.69|0
1654035580000|2022-05-31 22:19:40|366.97|364.57|367.46|365.06|367.46|365.06|366.97|364.57|0
1654035590000|2022-05-31 22:19:50|367.94|365.54|367.94|365.54|367.94|365.54|367.94|365.54|0
1654035600000|2022-05-31 22:20:00|367.7|365.3|367.94|365.54|367.94|365.54|367.7|365.3|0
1654035610000|2022-05-31 22:20:10|367.7|365.3|367.7|365.3|367.7|365.3|367.7|365.3|0
1654035620000|2022-05-31 22:20:20|367.58|365.18|367.83|365.43|367.94|365.54|367.58|365.18|0
1654035630000|2022-05-31 22:20:30|367.94|365.54|367.83|365.43|367.94|365.54|367.83|365.43|0
1654035640000|2022-05-31 22:20:40|367.7|365.3|367.58|365.18|367.7|365.3|367.58|365.18|0
1654035650000|2022-05-31 22:20:50|367.7|365.3|367.7|365.3|367.7|365.3|367.7|365.3|0
1654035660000|2022-05-31 22:21:00|367.58|365.18|367.58|365.18|367.58|365.18|367.58|365.18|0
1654035670000|2022-05-31 22:21:10|367.46|365.06|367.46|365.06|367.46|365.06|367.46|365.06|0
1654035690000|2022-05-31 22:21:30|367.21|364.81|367.7|365.3|367.7|365.3|367.21|364.81|0
1654035700000|2022-05-31 22:21:40|367.58|365.18|367.58|365.18|367.7|365.3|367.58|365.18|0
1654035730000|2022-05-31 22:22:10|367.46|365.06|367.46|365.06|367.46|365.06|367.46|365.06|0
1654035740000|2022-05-31 22:22:20|367.7|365.3|367.58|365.18|367.7|365.3|367.58|365.18|0
1654035750000|2022-05-31 22:22:30|367.7|365.3|367.7|365.3|367.7|365.3|367.7|365.3|0
1654035760000|2022-05-31 22:22:40|367.94|365.54|367.94|365.54|367.94|365.54|367.94|365.54|0
1654035770000|2022-05-31 22:22:50|367.7|365.3|367.7|365.3|367.7|365.3|367.7|365.3|0
1654035780000|2022-05-31 22:23:00|367.94|365.54|367.83|365.43|367.94|365.54|367.7|365.3|0
1654035790000|2022-05-31 22:23:10|367.94|365.54|367.94|365.54|367.94|365.54|367.94|365.54|0
1654035810000|2022-05-31 22:23:30|367.7|365.3|367.34|364.94|367.7|365.3|367.34|364.94|0
1654035820000|2022-05-31 22:23:40|367.21|364.81|367.7|365.3|367.7|365.3|367.21|364.81|0
1654035830000|2022-05-31 22:23:50|367.94|365.54|367.46|365.06|367.94|365.54|367.46|365.06|0
1654035840000|2022-05-31 22:24:00|367.21|364.81|367.7|365.3|367.7|365.3|367.21|364.81|0
1654035860000|2022-05-31 22:24:20|367.94|365.54|367.94|365.54|367.94|365.54|367.7|365.3|0
1654035870000|2022-05-31 22:24:30|368.07|365.67|368.19|365.79|368.19|365.79|368.07|365.67|0
1654035880000|2022-05-31 22:24:40|367.7|365.3|367.94|365.54|367.94|365.54|367.7|365.3|0
1654035890000|2022-05-31 22:24:50|367.83|365.43|367.45|365.05|367.83|365.43|367.45|365.05|0
1654035900000|2022-05-31 22:25:00|367.21|364.81|367.83|365.43|367.83|365.43|367.21|364.81|0
1654035910000|2022-05-31 22:25:10|367.7|365.3|367.58|365.18|367.83|365.43|367.58|365.18|0
1654035920000|2022-05-31 22:25:20|367.45|365.05|367.7|365.3|367.7|365.3|367.45|365.05|0
1654035930000|2022-05-31 22:25:30|367.58|365.18|367.58|365.18|367.58|365.18|367.58|365.18|0
1654035940000|2022-05-31 22:25:40|367.7|365.3|367.7|365.3|367.7|365.3|367.7|365.3|0
1654035950000|2022-05-31 22:25:50|367.94|365.54|367.94|365.54|367.94|365.54|367.94|365.54|0
1654035960000|2022-05-31 22:26:00|368.19|365.79|368.43|366.03|368.43|366.03|368.19|365.79|0
1654035980000|2022-05-31 22:26:20|368.32|365.92|368.43|366.03|368.43|366.03|368.32|365.92|0
1654036010000|2022-05-31 22:26:50|368.68|366.28|368.56|366.16|368.68|366.28|368.56|366.16|0
1654036020000|2022-05-31 22:27:00|368.43|366.03|368.43|366.03|368.43|366.03|368.32|365.92|0
1654036030000|2022-05-31 22:27:10|368.32|365.92|368.32|365.92|368.43|366.03|368.32|365.92|0
1654036040000|2022-05-31 22:27:20|368.19|365.79|368.19|365.79|368.19|365.79|368.19|365.79|0
1654036050000|2022-05-31 22:27:30|368.43|366.03|368.43|366.03|368.43|366.03|368.43|366.03|0
1654036060000|2022-05-31 22:27:40|368.68|366.28|368.43|366.03|368.68|366.28|368.43|366.03|0
1654036070000|2022-05-31 22:27:50|369.29|366.89|368.8|366.4|369.29|366.89|368.8|366.4|0
1654036080000|2022-05-31 22:28:00|368.68|366.28|368.43|366.03|368.68|366.28|368.43|366.03|0
1654036090000|2022-05-31 22:28:10|368.19|365.79|367.7|365.3|368.19|365.79|367.7|365.3|0
1654036100000|2022-05-31 22:28:20|367.09|364.69|367.21|364.81|367.21|364.81|366.97|364.57|0
1654036110000|2022-05-31 22:28:30|366.97|364.57|366.97|364.57|367.09|364.69|366.97|364.57|0
1654036120000|2022-05-31 22:28:40|367.21|364.81|367.09|364.69|367.21|364.81|367.09|364.69|0
1654036130000|2022-05-31 22:28:50|367.21|364.81|367.09|364.69|367.21|364.81|367.09|364.69|0
1654036140000|2022-05-31 22:29:00|367.21|364.81|367.45|365.05|367.45|365.05|367.21|364.81|0
1654036150000|2022-05-31 22:29:10|367.21|364.81|367.21|364.81|367.45|365.05|367.21|364.81|0
1654036160000|2022-05-31 22:29:20|367.09|364.69|366.97|364.57|367.09|364.69|366.97|364.57|0
1654036170000|2022-05-31 22:29:30|366.72|364.32|366.97|364.57|366.97|364.57|366.72|364.32|0
1654036190000|2022-05-31 22:29:50|366.48|364.08|366.48|364.08|366.48|364.08|366.48|364.08|0
1654036200000|2022-05-31 22:30:00|366.23|363.83|365.25|362.85|366.23|363.83|365.25|362.85|0
1654036210000|2022-05-31 22:30:10|365.14|362.74|364.77|362.37|365.14|362.74|364.77|362.37|0
1654036220000|2022-05-31 22:30:20|365.01|362.61|364.77|362.37|365.01|362.61|364.77|362.37|0
1654036230000|2022-05-31 22:30:30|365.01|362.61|365.25|362.85|365.25|362.85|365.01|362.61|0
1654036240000|2022-05-31 22:30:40|365.01|362.61|365.25|362.85|365.25|362.85|365.01|362.61|0
1654036250000|2022-05-31 22:30:50|365.74|363.34|365.63|363.23|365.74|363.34|365.63|363.23|0
1654036260000|2022-05-31 22:31:00|365.5|363.1|365.99|363.59|365.99|363.59|365.5|363.1|0
1654036270000|2022-05-31 22:31:10|365.87|363.47|365.74|363.34|365.87|363.47|365.74|363.34|0
1654036280000|2022-05-31 22:31:20|365.5|363.1|365.25|362.85|365.5|363.1|365.25|362.85|0
1654036290000|2022-05-31 22:31:30|365.38|362.98|365.01|362.61|365.38|362.98|365.01|362.61|0
1654036300000|2022-05-31 22:31:40|364.89|362.49|364.77|362.37|365.01|362.61|364.77|362.37|0
1654036320000|2022-05-31 22:32:00|365.01|362.61|364.77|362.37|365.01|362.61|364.77|362.37|0
1654036370000|2022-05-31 22:32:50|365.01|362.61|365.01|362.61|365.01|362.61|365.01|362.61|0
1654036390000|2022-05-31 22:33:10|365.25|362.85|365.14|362.74|365.25|362.85|365.14|362.74|0
1654036400000|2022-05-31 22:33:20|365.01|362.61|365.25|362.85|365.25|362.85|365.01|362.61|0
1654036430000|2022-05-31 22:33:50|365.01|362.61|365.01|362.61|365.01|362.61|365.01|362.61|0
1654036450000|2022-05-31 22:34:10|365.25|362.85|365.25|362.85|365.25|362.85|365.25|362.85|0
1654036460000|2022-05-31 22:34:20|365.5|363.1|365.25|362.85|365.5|363.1|365.25|362.85|0
1654036490000|2022-05-31 22:34:50|365.5|363.1|365.5|363.1|365.5|363.1|365.5|363.1|0
1654036520000|2022-05-31 22:35:20|365.74|363.34|365.74|363.34|365.74|363.34|365.74|363.34|0
1654036530000|2022-05-31 22:35:30|365.62|363.22|365.62|363.22|365.62|363.22|365.62|363.22|0
1654036540000|2022-05-31 22:35:40|365.5|363.1|365.38|362.98|365.5|363.1|365.38|362.98|0
1654036550000|2022-05-31 22:35:50|365.25|362.85|365.01|362.61|365.25|362.85|365.01|362.61|0
1654036570000|2022-05-31 22:36:10|364.89|362.49|364.89|362.49|364.89|362.49|364.89|362.49|0
1654036580000|2022-05-31 22:36:20|365.01|362.61|364.52|362.12|365.01|362.61|364.52|362.12|0
1654036590000|2022-05-31 22:36:30|364.76|362.36|364.76|362.36|364.76|362.36|364.76|362.36|0
1654036600000|2022-05-31 22:36:40|364.52|362.12|364.52|362.12|364.52|362.12|364.52|362.12|0
1654036620000|2022-05-31 22:37:00|364.28|361.88|363.79|361.39|364.28|361.88|363.79|361.39|0
1654036630000|2022-05-31 22:37:10|363.54|361.14|363.54|361.14|363.54|361.14|363.3|360.9|0
1654036640000|2022-05-31 22:37:20|363.3|360.9|363.05|360.65|363.3|360.9|363.05|360.65|0
1654036650000|2022-05-31 22:37:30|363.3|360.9|363.18|360.78|363.3|360.9|363.18|360.78|0
1654036660000|2022-05-31 22:37:40|363.3|360.9|363.3|360.9|363.3|360.9|363.3|360.9|0
1654036670000|2022-05-31 22:37:50|363.05|360.65|363.05|360.65|363.05|360.65|363.05|360.65|0
1654036680000|2022-05-31 22:38:00|362.81|360.41|362.81|360.41|362.81|360.41|362.81|360.41|0
1654036700000|2022-05-31 22:38:20|363.05|360.65|363.05|360.65|363.05|360.65|363.05|360.65|0
1654036720000|2022-05-31 22:38:40|362.94|360.54|362.94|360.54|363.18|360.78|362.94|360.54|0
1654036730000|2022-05-31 22:38:50|362.81|360.41|362.57|360.17|362.81|360.41|362.57|360.17|0
1654036750000|2022-05-31 22:39:10|363.05|360.65|362.69|360.29|363.05|360.65|362.69|360.29|0
1654036760000|2022-05-31 22:39:20|362.81|360.41|362.81|360.41|362.81|360.41|362.69|360.29|0
1654036770000|2022-05-31 22:39:30|362.69|360.29|362.81|360.41|362.81|360.41|362.69|360.29|0
1654036790000|2022-05-31 22:39:50|362.69|360.29|362.32|359.92|362.69|360.29|362.32|359.92|0
1654036810000|2022-05-31 22:40:10|362.2|359.8|362.2|359.8|362.2|359.8|362.2|359.8|0
1654036820000|2022-05-31 22:40:20|362.08|359.68|361.96|359.56|362.08|359.68|361.96|359.56|0
1654036830000|2022-05-31 22:40:30|362.08|359.68|362.08|359.68|362.08|359.68|361.96|359.56|0
1654036850000|2022-05-31 22:40:50|361.96|359.56|362.08|359.68|362.08|359.68|361.96|359.56|0
1654036860000|2022-05-31 22:41:00|361.83|359.43|361.83|359.43|361.83|359.43|361.83|359.43|0
1654036880000|2022-05-31 22:41:20|362.08|359.68|362.08|359.68|362.08|359.68|362.08|359.68|0
1654036910000|2022-05-31 22:41:50|362.2|359.8|362.2|359.8|362.2|359.8|362.2|359.8|0
1654036920000|2022-05-31 22:42:00|362.32|359.92|362.08|359.68|362.32|359.92|362.08|359.68|0
1654036940000|2022-05-31 22:42:20|362.32|359.92|362.57|360.17|362.57|360.17|362.32|359.92|0
1654036950000|2022-05-31 22:42:30|363.79|361.39|363.3|360.9|363.79|361.39|363.3|360.9|0
1654036960000|2022-05-31 22:42:40|363.54|361.14|363.54|361.14|363.54|361.14|363.54|361.14|0
1654037000000|2022-05-31 22:43:20|363.42|361.02|363.54|361.14|363.54|361.14|363.42|361.02|0
1654037010000|2022-05-31 22:43:30|363.79|361.39|363.79|361.39|363.79|361.39|363.79|361.39|0
1654037030000|2022-05-31 22:43:50|363.54|361.14|363.54|361.14|363.54|361.14|363.54|361.14|0
1654037040000|2022-05-31 22:44:00|363.79|361.39|363.79|361.39|363.79|361.39|363.79|361.39|0
1654037050000|2022-05-31 22:44:10|363.91|361.51|363.91|361.51|363.91|361.51|363.91|361.51|0
1654037060000|2022-05-31 22:44:20|364.03|361.63|363.79|361.39|364.03|361.63|363.79|361.39|0
1654037070000|2022-05-31 22:44:30|363.91|361.51|364.52|362.12|364.52|362.12|363.91|361.51|0
1654037080000|2022-05-31 22:44:40|364.27|361.87|364.52|362.12|364.52|362.12|364.03|361.63|0
1654037090000|2022-05-31 22:44:50|364.4|362|364.27|361.87|364.52|362.12|364.27|361.87|0
1654037120000|2022-05-31 22:45:20|364.16|361.76|364.16|361.76|364.16|361.76|364.16|361.76|0
1654037130000|2022-05-31 22:45:30|364.27|361.87|363.79|361.39|364.27|361.87|363.79|361.39|0
1654037140000|2022-05-31 22:45:40|364.03|361.63|363.79|361.39|364.03|361.63|363.79|361.39|0
1654037150000|2022-05-31 22:45:50|363.3|360.9|363.05|360.65|363.3|360.9|363.05|360.65|0
1654037160000|2022-05-31 22:46:00|362.56|360.16|363.05|360.65|363.05|360.65|362.56|360.16|0
1654037170000|2022-05-31 22:46:10|362.81|360.41|362.81|360.41|363.05|360.65|362.81|360.41|0
1654037180000|2022-05-31 22:46:20|362.56|360.16|362.32|359.92|362.56|360.16|362.32|359.92|0
1654037190000|2022-05-31 22:46:30|362.08|359.68|362.08|359.68|362.08|359.68|362.08|359.68|0
1654037200000|2022-05-31 22:46:40|361.59|359.19|361.83|359.43|361.83|359.43|361.34|358.94|0
1654037220000|2022-05-31 22:47:00|361.59|359.19|361.34|358.94|361.59|359.19|361.34|358.94|0
1654037230000|2022-05-31 22:47:10|361.1|358.7|361.1|358.7|361.1|358.7|361.1|358.7|0
1654037240000|2022-05-31 22:47:20|360.86|358.46|360.86|358.46|360.86|358.46|360.86|358.46|0
1654037250000|2022-05-31 22:47:30|360.74|358.34|361.1|358.7|361.1|358.7|360.74|358.34|0
1654037280000|2022-05-31 22:48:00|361.23|358.83|361.23|358.83|361.23|358.83|361.23|358.83|0
1654037290000|2022-05-31 22:48:10|361.34|358.94|361.34|358.94|361.34|358.94|361.23|358.83|0
1654037300000|2022-05-31 22:48:20|361.1|358.7|361.1|358.7|361.1|358.7|361.1|358.7|0
1654037310000|2022-05-31 22:48:30|361.23|358.83|360.86|358.46|361.23|358.83|360.86|358.46|0
1654037320000|2022-05-31 22:48:40|360.61|358.21|360.61|358.21|360.61|358.21|360.61|358.21|0
1654037330000|2022-05-31 22:48:50|360.74|358.34|360.86|358.46|360.86|358.46|360.74|358.34|0
1654037350000|2022-05-31 22:49:10|360.61|358.21|360.61|358.21|360.61|358.21|360.61|358.21|0
1654037360000|2022-05-31 22:49:20|360.49|358.09|360.49|358.09|360.49|358.09|360.49|358.09|0
1654037370000|2022-05-31 22:49:30|360.37|357.97|360.37|357.97|360.37|357.97|360.37|357.97|0
1654037380000|2022-05-31 22:49:40|360.61|358.21|360.61|358.21|360.61|358.21|360.49|358.09|0
1654037390000|2022-05-31 22:49:50|360.86|358.46|360.86|358.46|360.86|358.46|360.86|358.46|0
1654037410000|2022-05-31 22:50:10|360.61|358.21|360.61|358.21|360.61|358.21|360.61|358.21|0
1654037420000|2022-05-31 22:50:20|360.49|358.09|360.37|357.97|360.49|358.09|360.37|357.97|0
1654037440000|2022-05-31 22:50:40|360.86|358.46|360.86|358.46|360.86|358.46|360.86|358.46|0
1654037450000|2022-05-31 22:50:50|360.74|358.34|360.74|358.34|360.74|358.34|360.74|358.34|0
1654037460000|2022-05-31 22:51:00|360.61|358.21|360.61|358.21|360.61|358.21|360.61|358.21|0
1654037470000|2022-05-31 22:51:10|360.74|358.34|360.61|358.21|360.74|358.34|360.61|358.21|0
1654037480000|2022-05-31 22:51:20|360.86|358.46|361.1|358.7|361.1|358.7|360.86|358.46|0
1654037490000|2022-05-31 22:51:30|360.86|358.46|360.74|358.34|360.86|358.46|360.74|358.34|0
1654037500000|2022-05-31 22:51:40|360.86|358.46|360.61|358.21|360.86|358.46|360.37|357.97|0
1654037510000|2022-05-31 22:51:50|360.86|358.46|360.74|358.34|360.86|358.46|360.74|358.34|0
1654037520000|2022-05-31 22:52:00|360.86|358.46|360.85|358.45|360.86|358.46|360.74|358.34|0
1654037530000|2022-05-31 22:52:10|361.1|358.7|361.34|358.94|361.34|358.94|361.1|358.7|0
1654037540000|2022-05-31 22:52:20|361.83|359.43|361.83|359.43|361.83|359.43|361.83|359.43|0
1654037550000|2022-05-31 22:52:30|362.32|359.92|362.08|359.68|362.32|359.92|362.08|359.68|0
1654037560000|2022-05-31 22:52:40|361.83|359.43|361.34|358.94|361.83|359.43|361.34|358.94|0
1654037570000|2022-05-31 22:52:50|361.59|359.19|361.83|359.43|361.83|359.43|361.59|359.19|0
1654037580000|2022-05-31 22:53:00|362.07|359.67|362.45|360.05|362.45|360.05|362.07|359.67|0
1654037590000|2022-05-31 22:53:10|362.32|359.92|362.07|359.67|362.32|359.92|361.96|359.56|0
1654037600000|2022-05-31 22:53:20|362.32|359.92|362.32|359.92|362.32|359.92|362.32|359.92|0
1654037620000|2022-05-31 22:53:40|362.07|359.67|362.07|359.67|362.07|359.67|362.07|359.67|0
1654037640000|2022-05-31 22:54:00|362.2|359.8|362.32|359.92|362.32|359.92|362.2|359.8|0
1654037650000|2022-05-31 22:54:10|362.07|359.67|361.96|359.56|362.07|359.67|361.96|359.56|0
1654037660000|2022-05-31 22:54:20|362.32|359.92|362.32|359.92|362.32|359.92|362.07|359.67|0
1654037670000|2022-05-31 22:54:30|362.56|360.16|362.56|360.16|362.56|360.16|362.56|360.16|0
1654037680000|2022-05-31 22:54:40|362.32|359.92|362.07|359.67|362.32|359.92|362.07|359.67|0
1654037710000|2022-05-31 22:55:10|361.83|359.43|361.83|359.43|361.83|359.43|361.83|359.43|0
1654037720000|2022-05-31 22:55:20|361.34|358.94|361.1|358.7|361.34|358.94|361.1|358.7|0
1654037730000|2022-05-31 22:55:30|361.34|358.94|361.1|358.7|361.34|358.94|361.1|358.7|0
1654037740000|2022-05-31 22:55:40|361.34|358.94|361.1|358.7|361.83|359.43|361.1|358.7|0
1654037760000|2022-05-31 22:56:00|360.98|358.58|360.98|358.58|360.98|358.58|360.98|358.58|0
1654037770000|2022-05-31 22:56:10|361.1|358.7|360.61|358.21|361.1|358.7|360.61|358.21|0
1654037780000|2022-05-31 22:56:20|360.37|357.97|360.37|357.97|360.37|357.97|360.37|357.97|0
1654037800000|2022-05-31 22:56:40|360.12|357.72|359.88|357.48|360.12|357.72|359.88|357.48|0
1654037810000|2022-05-31 22:56:50|359.39|356.99|359.27|356.87|359.39|356.99|359.27|356.87|0
1654037820000|2022-05-31 22:57:00|359.39|356.99|359.39|356.99|359.39|356.99|359.39|356.99|0
1654037840000|2022-05-31 22:57:20|359.63|357.23|359.63|357.23|359.63|357.23|359.63|357.23|0
1654037870000|2022-05-31 22:57:50|359.39|356.99|359.39|356.99|359.39|356.99|359.39|356.99|0
1654037880000|2022-05-31 22:58:00|359.63|357.23|359.88|357.48|359.88|357.48|359.63|357.23|0
1654037890000|2022-05-31 22:58:10|359.63|357.23|359.63|357.23|359.63|357.23|359.63|357.23|0
1654037910000|2022-05-31 22:58:30|359.88|357.48|359.88|357.48|359.88|357.48|359.88|357.48|0
1654037920000|2022-05-31 22:58:40|359.76|357.36|359.88|357.48|359.88|357.48|359.76|357.36|0
1654037960000|2022-05-31 22:59:20|359.76|357.36|359.52|357.12|359.76|357.36|359.39|356.99|0
1654037970000|2022-05-31 22:59:30|359.63|357.23|359.63|357.23|359.63|357.23|359.63|357.23|0
1654037990000|2022-05-31 22:59:50|359.88|357.48|359.88|357.48|359.88|357.48|359.88|357.48|0
1654038000000|2022-05-31 23:00:00|359.15|356.75|358.9|356.5|359.15|356.75|358.9|356.5|0
1654038010000|2022-05-31 23:00:10|359.15|356.75|359.03|356.63|359.15|356.75|359.03|356.63|0
1654038020000|2022-05-31 23:00:20|359.15|356.75|358.9|356.5|359.15|356.75|358.9|356.5|0
1654038030000|2022-05-31 23:00:30|359.03|356.63|359.03|356.63|359.03|356.63|359.03|356.63|0
1654038040000|2022-05-31 23:00:40|359.15|356.75|359.15|356.75|359.15|356.75|359.03|356.63|0
1654038050000|2022-05-31 23:00:50|359.27|356.87|359.27|356.87|359.27|356.87|359.27|356.87|0
1654038060000|2022-05-31 23:01:00|359.39|356.99|359.88|357.48|359.88|357.48|359.39|356.99|0
1654038070000|2022-05-31 23:01:10|360|357.6|360.12|357.72|360.37|357.97|360|357.6|0
1654038080000|2022-05-31 23:01:20|360.37|357.97|360.49|358.09|360.61|358.21|360.37|357.97|0
1654038090000|2022-05-31 23:01:30|360.12|357.72|360.37|357.97|360.37|357.97|360.12|357.72|0
1654038100000|2022-05-31 23:01:40|360.61|358.21|360.61|358.21|360.61|358.21|360.61|358.21|0
1654038110000|2022-05-31 23:01:50|360.85|358.45|361.1|358.7|361.1|358.7|360.85|358.45|0
1654038130000|2022-05-31 23:02:10|361.34|358.94|361.22|358.82|361.34|358.94|361.22|358.82|0
1654038140000|2022-05-31 23:02:20|361.1|358.7|361.1|358.7|361.34|358.94|361.1|358.7|0
1654038150000|2022-05-31 23:02:30|360.98|358.58|360.61|358.21|360.98|358.58|360.61|358.21|0
1654038160000|2022-05-31 23:02:40|360.36|357.96|360.25|357.85|360.36|357.96|360.25|357.85|0
1654038170000|2022-05-31 23:02:50|360.12|357.72|360.12|357.72|360.12|357.72|360|357.6|0
1654038180000|2022-05-31 23:03:00|360.25|357.85|360.61|358.21|360.61|358.21|360.25|357.85|0
1654038190000|2022-05-31 23:03:10|360.85|358.45|360.85|358.45|360.85|358.45|360.85|358.45|0
1654038200000|2022-05-31 23:03:20|360.61|358.21|360.36|357.96|360.61|358.21|360.36|357.96|0
1654038210000|2022-05-31 23:03:30|360.25|357.85|360.12|357.72|360.25|357.85|360.12|357.72|0
1654038220000|2022-05-31 23:03:40|360.25|357.85|360.25|357.85|360.25|357.85|360.25|357.85|0
1654038240000|2022-05-31 23:04:00|360.36|357.96|360.61|358.21|360.61|358.21|360.36|357.96|0
1654038250000|2022-05-31 23:04:10|360.49|358.09|360.49|358.09|360.61|358.21|360.49|358.09|0
1654038260000|2022-05-31 23:04:20|360.36|357.96|360.36|357.96|360.36|357.96|360.25|357.85|0
1654038270000|2022-05-31 23:04:30|360.25|357.85|360.12|357.72|360.25|357.85|360.12|357.72|0
1654038290000|2022-05-31 23:04:50|360.36|357.96|360.36|357.96|360.61|358.21|360.36|357.96|0
1654038300000|2022-05-31 23:05:00|360.49|358.09|361.34|358.94|361.34|358.94|360.49|358.09|0
1654038310000|2022-05-31 23:05:10|361.1|358.7|361.1|358.7|361.1|358.7|361.1|358.7|0
1654038320000|2022-05-31 23:05:20|361.34|358.94|361.47|359.07|361.47|359.07|361.34|358.94|0
1654038330000|2022-05-31 23:05:30|361.34|358.94|361.34|358.94|361.34|358.94|361.22|358.82|0
1654038350000|2022-05-31 23:05:50|361.58|359.18|361.58|359.18|361.58|359.18|361.58|359.18|0
1654038360000|2022-05-31 23:06:00|361.71|359.31|360.61|358.21|361.71|359.31|360.36|357.96|0
1654038370000|2022-05-31 23:06:10|360.36|357.96|360.12|357.72|360.36|357.96|360.12|357.72|0
1654038390000|2022-05-31 23:06:30|360.36|357.96|360.36|357.96|360.36|357.96|360.36|357.96|0
1654038410000|2022-05-31 23:06:50|360.49|358.09|360.36|357.96|360.49|358.09|360.36|357.96|0
1654038420000|2022-05-31 23:07:00|360.49|358.09|360.49|358.09|360.49|358.09|360.49|358.09|0
1654038430000|2022-05-31 23:07:10|360.36|357.96|360.36|357.96|360.49|358.09|360.36|357.96|0
1654038450000|2022-05-31 23:07:30|360.49|358.09|360.49|358.09|360.49|358.09|360.49|358.09|0
1654038460000|2022-05-31 23:07:40|360.85|358.45|362.07|359.67|362.07|359.67|360.85|358.45|0
1654038470000|2022-05-31 23:07:50|362.56|360.16|362.32|359.92|362.56|360.16|362.32|359.92|0
1654038480000|2022-05-31 23:08:00|362.56|360.16|362.56|360.16|362.56|360.16|362.56|360.16|0
1654038490000|2022-05-31 23:08:10|362.44|360.04|362.32|359.92|362.44|360.04|362.32|359.92|0
1654038500000|2022-05-31 23:08:20|362.56|360.16|362.56|360.16|362.56|360.16|362.56|360.16|0
1654038510000|2022-05-31 23:08:30|362.8|360.4|362.56|360.16|362.8|360.4|362.56|360.16|0
1654038520000|2022-05-31 23:08:40|362.69|360.29|362.32|359.92|362.69|360.29|362.32|359.92|0
1654038530000|2022-05-31 23:08:50|362.2|359.8|362.8|360.4|362.8|360.4|362.2|359.8|0
1654038560000|2022-05-31 23:09:20|362.56|360.16|362.44|360.04|362.56|360.16|362.44|360.04|0
1654038570000|2022-05-31 23:09:30|362.32|359.92|362.2|359.8|362.32|359.92|362.2|359.8|0
1654038580000|2022-05-31 23:09:40|362.07|359.67|361.83|359.43|362.07|359.67|361.83|359.43|0
1654038590000|2022-05-31 23:09:50|361.95|359.55|362.07|359.67|362.32|359.92|361.95|359.55|0
1654038600000|2022-05-31 23:10:00|362.32|359.92|362.56|360.16|362.56|360.16|362.32|359.92|0
1654038630000|2022-05-31 23:10:30|362.8|360.4|362.8|360.4|362.8|360.4|362.8|360.4|0
1654038640000|2022-05-31 23:10:40|362.56|360.16|362.56|360.16|362.56|360.16|362.56|360.16|0
1654038650000|2022-05-31 23:10:50|362.8|360.4|362.56|360.16|362.8|360.4|362.56|360.16|0
1654038660000|2022-05-31 23:11:00|362.69|360.29|362.69|360.29|362.69|360.29|362.69|360.29|0
1654038670000|2022-05-31 23:11:10|362.8|360.4|362.8|360.4|362.8|360.4|362.8|360.4|0
1654038680000|2022-05-31 23:11:20|362.69|360.29|362.69|360.29|362.69|360.29|362.69|360.29|0
1654038690000|2022-05-31 23:11:30|362.56|360.16|362.56|360.16|362.56|360.16|362.56|360.16|0
1654038710000|2022-05-31 23:11:50|362.07|359.67|362.07|359.67|362.07|359.67|362.07|359.67|0
1654038720000|2022-05-31 23:12:00|361.83|359.43|361.95|359.55|361.95|359.55|361.83|359.43|0
1654038730000|2022-05-31 23:12:10|362.07|359.67|362.07|359.67|362.07|359.67|362.07|359.67|0
1654038770000|2022-05-31 23:12:50|362.2|359.8|362.07|359.67|362.2|359.8|362.07|359.67|0
1654038780000|2022-05-31 23:13:00|361.83|359.43|362.32|359.92|362.32|359.92|361.83|359.43|0
1654038790000|2022-05-31 23:13:10|362.07|359.67|361.95|359.55|362.07|359.67|361.95|359.55|0
1654038800000|2022-05-31 23:13:20|361.83|359.43|361.83|359.43|361.83|359.43|361.71|359.31|0
1654038810000|2022-05-31 23:13:30|361.71|359.31|361.58|359.18|361.71|359.31|361.58|359.18|0
1654038820000|2022-05-31 23:13:40|361.47|359.07|361.34|358.94|361.47|359.07|361.34|358.94|0
1654038830000|2022-05-31 23:13:50|361.09|358.69|361.09|358.69|361.09|358.69|361.09|358.69|0
1654038840000|2022-05-31 23:14:00|361.22|358.82|361.09|358.69|361.22|358.82|361.09|358.69|0
1654038870000|2022-05-31 23:14:30|360.85|358.45|361.34|358.94|361.34|358.94|360.85|358.45|0
1654038880000|2022-05-31 23:14:40|361.47|359.07|361.34|358.94|361.47|359.07|361.34|358.94|0
1654038890000|2022-05-31 23:14:50|361.58|359.18|361.58|359.18|361.58|359.18|361.58|359.18|0
1654038900000|2022-05-31 23:15:00|361.47|359.07|361.83|359.43|361.83|359.43|361.47|359.07|0
1654038920000|2022-05-31 23:15:20|361.71|359.31|361.83|359.43|361.83|359.43|361.71|359.31|0
1654038930000|2022-05-31 23:15:30|361.71|359.31|361.71|359.31|361.71|359.31|361.71|359.31|0
1654038960000|2022-05-31 23:16:00|361.83|359.43|361.83|359.43|361.83|359.43|361.83|359.43|0
1654038970000|2022-05-31 23:16:10|361.95|359.55|361.95|359.55|361.95|359.55|361.95|359.55|0
1654038980000|2022-05-31 23:16:20|361.83|359.43|361.34|358.94|361.83|359.43|361.34|358.94|0
1654038990000|2022-05-31 23:16:30|361.09|358.69|361.09|358.69|361.09|358.69|361.09|358.69|0
1654039000000|2022-05-31 23:16:40|360.98|358.58|360.98|358.58|360.98|358.58|360.98|358.58|0
1654039010000|2022-05-31 23:16:50|361.22|358.82|361.22|358.82|361.22|358.82|361.22|358.82|0
1654039030000|2022-05-31 23:17:10|361.58|359.18|361.46|359.06|361.58|359.18|361.46|359.06|0
1654039060000|2022-05-31 23:17:40|361.34|358.94|361.34|358.94|361.34|358.94|361.34|358.94|0
1654039070000|2022-05-31 23:17:50|361.58|359.18|361.58|359.18|361.58|359.18|361.58|359.18|0
1654039090000|2022-05-31 23:18:10|361.46|359.06|361.46|359.06|361.46|359.06|361.46|359.06|0
1654039100000|2022-05-31 23:18:20|361.58|359.18|362.07|359.67|362.07|359.67|361.58|359.18|0
1654039110000|2022-05-31 23:18:30|362.31|359.91|362.44|360.04|362.44|360.04|362.31|359.91|0
1654039120000|2022-05-31 23:18:40|362.31|359.91|362.56|360.16|362.56|360.16|362.31|359.91|0
1654039130000|2022-05-31 23:18:50|362.44|360.04|362.8|360.4|362.8|360.4|362.44|360.04|0
1654039140000|2022-05-31 23:19:00|362.68|360.28|362.31|359.91|362.68|360.28|362.31|359.91|0
1654039150000|2022-05-31 23:19:10|362.2|359.8|362.31|359.91|362.31|359.91|362.2|359.8|0
1654039170000|2022-05-31 23:19:30|362.2|359.8|362.2|359.8|362.2|359.8|362.2|359.8|0
1654039180000|2022-05-31 23:19:40|362.07|359.67|362.07|359.67|362.07|359.67|362.07|359.67|0
1654039190000|2022-05-31 23:19:50|361.95|359.55|362.07|359.67|362.07|359.67|361.95|359.55|0
1654039220000|2022-05-31 23:20:20|362.31|359.91|362.56|360.16|362.56|360.16|362.31|359.91|0
1654039230000|2022-05-31 23:20:30|362.68|360.28|362.8|360.4|362.8|360.4|362.68|360.28|0
1654039240000|2022-05-31 23:20:40|362.31|359.91|362.2|359.8|362.31|359.91|362.07|359.67|0
1654039250000|2022-05-31 23:20:50|362.31|359.91|362.56|360.16|362.68|360.28|362.31|359.91|0
1654039260000|2022-05-31 23:21:00|362.31|359.91|362.31|359.91|362.31|359.91|362.31|359.91|0
1654039290000|2022-05-31 23:21:30|362.2|359.8|362.2|359.8|362.2|359.8|362.07|359.67|0
1654039300000|2022-05-31 23:21:40|362.07|359.67|361.83|359.43|362.07|359.67|361.83|359.43|0
1654039310000|2022-05-31 23:21:50|362.07|359.67|361.95|359.55|362.07|359.67|361.95|359.55|0
1654039320000|2022-05-31 23:22:00|361.83|359.43|361.83|359.43|361.95|359.55|361.83|359.43|0
1654039330000|2022-05-31 23:22:10|362.07|359.67|362.07|359.67|362.07|359.67|362.07|359.67|0
1654039360000|2022-05-31 23:22:40|361.95|359.55|361.82|359.42|361.95|359.55|361.82|359.42|0
1654039380000|2022-05-31 23:23:00|361.34|358.94|361.34|358.94|361.34|358.94|361.34|358.94|0
1654039410000|2022-05-31 23:23:30|361.58|359.18|361.58|359.18|361.58|359.18|361.58|359.18|0
1654039440000|2022-05-31 23:24:00|361.34|358.94|361.34|358.94|361.34|358.94|361.34|358.94|0
1654039450000|2022-05-31 23:24:10|361.58|359.18|361.34|358.94|361.58|359.18|361.34|358.94|0
1654039460000|2022-05-31 23:24:20|361.22|358.82|361.09|358.69|361.22|358.82|361.09|358.69|0
1654039470000|2022-05-31 23:24:30|361.34|358.94|361.58|359.18|361.58|359.18|361.34|358.94|0
1654039480000|2022-05-31 23:24:40|361.34|358.94|361.09|358.69|361.34|358.94|361.09|358.69|0
1654039510000|2022-05-31 23:25:10|361.34|358.94|361.34|358.94|361.34|358.94|361.34|358.94|0
1654039520000|2022-05-31 23:25:20|361.22|358.82|361.09|358.69|361.22|358.82|361.09|358.69|0
1654039610000|2022-05-31 23:26:50|360.85|358.45|360.85|358.45|360.85|358.45|360.85|358.45|0
1654039620000|2022-05-31 23:27:00|361.09|358.69|360.97|358.57|361.09|358.69|360.97|358.57|0
1654039630000|2022-05-31 23:27:10|361.09|358.69|360.97|358.57|361.09|358.69|360.97|358.57|0
1654039640000|2022-05-31 23:27:20|361.22|358.82|361.22|358.82|361.22|358.82|361.22|358.82|0
1654039650000|2022-05-31 23:27:30|361.34|358.94|360.85|358.45|361.34|358.94|360.85|358.45|0
1654039660000|2022-05-31 23:27:40|360.6|358.2|360.6|358.2|360.6|358.2|360.6|358.2|0
1654039670000|2022-05-31 23:27:50|360.36|357.96|360.6|358.2|360.6|358.2|360.36|357.96|0
1654039690000|2022-05-31 23:28:10|360.85|358.45|360.85|358.45|360.85|358.45|360.85|358.45|0
1654039700000|2022-05-31 23:28:20|360.73|358.33|360.6|358.2|360.73|358.33|360.6|358.2|0
1654039710000|2022-05-31 23:28:30|360.36|357.96|360.12|357.72|360.36|357.96|360.12|357.72|0
1654039720000|2022-05-31 23:28:40|359.87|357.47|359.75|357.35|359.87|357.47|359.75|357.35|0
1654039730000|2022-05-31 23:28:50|359.87|357.47|359.87|357.47|359.87|357.47|359.87|357.47|0
1654039780000|2022-05-31 23:29:40|360.12|357.72|360.24|357.84|360.36|357.96|360.12|357.72|0
1654039790000|2022-05-31 23:29:50|359.87|357.47|359.38|356.98|359.87|357.47|359.38|356.98|0
1654039810000|2022-05-31 23:30:10|359.14|356.74|359.14|356.74|359.14|356.74|359.14|356.74|0
1654039830000|2022-05-31 23:30:30|358.9|356.5|358.9|356.5|358.9|356.5|358.9|356.5|0
1654039850000|2022-05-31 23:30:50|358.78|356.38|358.9|356.5|358.9|356.5|358.78|356.38|0
1654039860000|2022-05-31 23:31:00|358.78|356.38|358.78|356.38|358.78|356.38|358.78|356.38|0
1654039870000|2022-05-31 23:31:10|358.9|356.5|359.14|356.74|359.14|356.74|358.9|356.5|0
1654039880000|2022-05-31 23:31:20|359.02|356.62|358.9|356.5|359.02|356.62|358.9|356.5|0
1654039890000|2022-05-31 23:31:30|359.02|356.62|359.14|356.74|359.14|356.74|359.02|356.62|0
1654039930000|2022-05-31 23:32:10|359.38|356.98|359.38|356.98|359.38|356.98|359.38|356.98|0
1654039940000|2022-05-31 23:32:20|359.63|357.23|359.38|356.98|359.63|357.23|359.38|356.98|0
1654039960000|2022-05-31 23:32:40|359.63|357.23|359.63|357.23|359.63|357.23|359.63|357.23|0
1654039980000|2022-05-31 23:33:00|359.38|356.98|359.87|357.47|359.87|357.47|359.38|356.98|0
1654040000000|2022-05-31 23:33:20|359.75|357.35|359.87|357.47|359.87|357.47|359.75|357.35|0
1654040010000|2022-05-31 23:33:30|359.63|357.23|359.63|357.23|359.63|357.23|359.63|357.23|0
1654040070000|2022-05-31 23:34:30|359.38|356.98|359.38|356.98|359.38|356.98|359.38|356.98|0
1654040100000|2022-05-31 23:35:00|359.51|357.11|359.63|357.23|359.63|357.23|359.51|357.11|0
1654040110000|2022-05-31 23:35:10|359.87|357.47|359.87|357.47|359.87|357.47|359.87|357.47|0
1654040120000|2022-05-31 23:35:20|359.63|357.23|359.63|357.23|359.63|357.23|359.63|357.23|0
1654040140000|2022-05-31 23:35:40|359.51|357.11|359.87|357.47|359.87|357.47|359.51|357.11|0
1654040150000|2022-05-31 23:35:50|360.36|357.96|360.6|358.2|360.6|358.2|360.36|357.96|0
1654040160000|2022-05-31 23:36:00|360.48|358.08|360.48|358.08|360.48|358.08|360.48|358.08|0
1654040170000|2022-05-31 23:36:10|360.36|357.96|359.87|357.47|360.36|357.96|359.87|357.47|0
1654040200000|2022-05-31 23:36:40|360.11|357.71|360.11|357.71|360.11|357.71|360.11|357.71|0
1654040210000|2022-05-31 23:36:50|360.36|357.96|360.36|357.96|360.36|357.96|360.36|357.96|0
1654040220000|2022-05-31 23:37:00|360.6|358.2|360.6|358.2|360.6|358.2|360.6|358.2|0
1654040240000|2022-05-31 23:37:20|360.48|358.08|360.36|357.96|360.48|358.08|360.36|357.96|0
1654040260000|2022-05-31 23:37:40|360.48|358.08|360.36|357.96|360.48|358.08|360.36|357.96|0
1654040270000|2022-05-31 23:37:50|360.6|358.2|360.6|358.2|360.6|358.2|360.6|358.2|0
1654040290000|2022-05-31 23:38:10|360.48|358.08|360.6|358.2|360.6|358.2|360.48|358.08|0
1654040330000|2022-05-31 23:38:50|360.85|358.45|360.85|358.45|360.85|358.45|360.85|358.45|0
1654040340000|2022-05-31 23:39:00|361.09|358.69|362.07|359.67|362.07|359.67|361.09|358.69|0
1654040350000|2022-05-31 23:39:10|361.82|359.42|361.82|359.42|361.82|359.42|361.82|359.42|0
1654040370000|2022-05-31 23:39:30|361.95|359.55|362.07|359.67|362.07|359.67|361.95|359.55|0
1654040390000|2022-05-31 23:39:50|362.31|359.91|362.31|359.91|362.31|359.91|362.31|359.91|0
1654040400000|2022-05-31 23:40:00|361.95|359.55|361.95|359.55|361.95|359.55|361.95|359.55|0
1654040410000|2022-05-31 23:40:10|361.82|359.42|361.82|359.42|361.82|359.42|361.82|359.42|0
1654040420000|2022-05-31 23:40:20|361.58|359.18|361.58|359.18|361.58|359.18|361.58|359.18|0
1654040430000|2022-05-31 23:40:30|361.46|359.06|361.33|358.93|361.46|359.06|361.33|358.93|0
1654040440000|2022-05-31 23:40:40|361.22|358.82|361.33|358.93|361.33|358.93|361.22|358.82|0
1654040450000|2022-05-31 23:40:50|361.09|358.69|361.09|358.69|361.09|358.69|361.09|358.69|0
1654040460000|2022-05-31 23:41:00|360.97|358.57|360.85|358.45|360.97|358.57|360.85|358.45|0
1654040470000|2022-05-31 23:41:10|360.84|358.44|360.36|357.96|360.84|358.44|360.36|357.96|0
1654040480000|2022-05-31 23:41:20|360.11|357.71|360.11|357.71|360.11|357.71|360.11|357.71|0
1654040510000|2022-05-31 23:41:50|359.87|357.47|359.87|357.47|359.87|357.47|359.87|357.47|0
1654040520000|2022-05-31 23:42:00|359.75|357.35|359.51|357.11|359.75|357.35|359.51|357.11|0
1654040530000|2022-05-31 23:42:10|359.63|357.23|359.62|357.22|359.63|357.23|359.62|357.22|0
1654040560000|2022-05-31 23:42:40|359.75|357.35|359.75|357.35|359.87|357.47|359.75|357.35|0
1654040570000|2022-05-31 23:42:50|359.87|357.47|359.75|357.35|359.87|357.47|359.75|357.35|0
1654040580000|2022-05-31 23:43:00|359.87|357.47|359.62|357.22|360.11|357.71|359.62|357.22|0
1654040600000|2022-05-31 23:43:20|359.38|356.98|359.14|356.74|359.38|356.98|359.14|356.74|0
1654040610000|2022-05-31 23:43:30|358.89|356.49|358.89|356.49|358.89|356.49|358.89|356.49|0
1654040630000|2022-05-31 23:43:50|358.65|356.25|358.41|356.01|358.65|356.25|358.41|356.01|0
1654040640000|2022-05-31 23:44:00|358.29|355.89|358.29|355.89|358.29|355.89|358.29|355.89|0
1654040650000|2022-05-31 23:44:10|358.41|356.01|358.41|356.01|358.41|356.01|358.41|356.01|0
1654040670000|2022-05-31 23:44:30|358.16|355.76|357.92|355.52|358.16|355.76|357.92|355.52|0
1654040710000|2022-05-31 23:45:10|357.67|355.27|357.67|355.27|357.67|355.27|357.67|355.27|0
1654040750000|2022-05-31 23:45:50|357.92|355.52|357.92|355.52|357.92|355.52|357.92|355.52|0
1654040760000|2022-05-31 23:46:00|357.67|355.27|356.94|354.54|357.67|355.27|356.94|354.54|0
1654040770000|2022-05-31 23:46:10|356.58|354.18|355.97|353.57|356.7|354.3|355.97|353.57|0
1654040780000|2022-05-31 23:46:20|356.21|353.81|356.46|354.06|356.46|354.06|356.21|353.81|0
1654040790000|2022-05-31 23:46:30|356.58|354.18|356.94|354.54|356.94|354.54|356.58|354.18|0
1654040800000|2022-05-31 23:46:40|356.7|354.3|356.7|354.3|356.7|354.3|356.7|354.3|0
1654040810000|2022-05-31 23:46:50|356.45|354.05|356.7|354.3|356.7|354.3|356.45|354.05|0
1654040820000|2022-05-31 23:47:00|356.45|354.05|356.7|354.3|356.7|354.3|356.45|354.05|0
1654040830000|2022-05-31 23:47:10|356.94|354.54|356.94|354.54|356.94|354.54|356.94|354.54|0
1654040840000|2022-05-31 23:47:20|356.83|354.43|356.7|354.3|356.83|354.43|356.7|354.3|0
1654040850000|2022-05-31 23:47:30|356.94|354.54|356.58|354.18|356.94|354.54|356.58|354.18|0
1654040860000|2022-05-31 23:47:40|356.45|354.05|356.7|354.3|356.7|354.3|356.45|354.05|0
1654040870000|2022-05-31 23:47:50|356.58|354.18|356.45|354.05|356.7|354.3|356.45|354.05|0
1654040880000|2022-05-31 23:48:00|356.7|354.3|356.45|354.05|356.7|354.3|356.45|354.05|0
1654040890000|2022-05-31 23:48:10|355.97|353.57|355.97|353.57|355.97|353.57|355.97|353.57|0
1654040900000|2022-05-31 23:48:20|355.72|353.32|355.72|353.32|355.97|353.57|355.72|353.32|0
1654040920000|2022-05-31 23:48:40|355.97|353.57|355.97|353.57|355.97|353.57|355.97|353.57|0
1654040930000|2022-05-31 23:48:50|355.72|353.32|355.97|353.57|355.97|353.57|355.72|353.32|0
1654040940000|2022-05-31 23:49:00|355.85|353.45|355.97|353.57|355.97|353.57|355.72|353.32|0
1654040950000|2022-05-31 23:49:10|356.21|353.81|356.09|353.69|356.21|353.81|356.09|353.69|0
1654040960000|2022-05-31 23:49:20|355.97|353.57|355.97|353.57|355.97|353.57|355.97|353.57|0
1654040970000|2022-05-31 23:49:30|355.72|353.32|355.72|353.32|355.72|353.32|355.72|353.32|0
1654040980000|2022-05-31 23:49:40|355.97|353.57|355.97|353.57|355.97|353.57|355.97|353.57|0
1654041000000|2022-05-31 23:50:00|355.72|353.32|355.48|353.08|355.97|353.57|355.48|353.08|0
1654041020000|2022-05-31 23:50:20|355.24|352.84|354.99|352.59|355.24|352.84|354.99|352.59|0
1654041030000|2022-05-31 23:50:30|355.24|352.84|355.36|352.96|355.48|353.08|355.24|352.84|0
1654041040000|2022-05-31 23:50:40|355.48|353.08|355.24|352.84|355.48|353.08|355.24|352.84|0
1654041050000|2022-05-31 23:50:50|355.48|353.08|355.36|352.96|355.48|353.08|355.36|352.96|0
1654041060000|2022-05-31 23:51:00|355.48|353.08|355.24|352.84|355.72|353.32|355.24|352.84|0
1654041070000|2022-05-31 23:51:10|354.99|352.59|355.24|352.84|355.24|352.84|354.99|352.59|0
1654041120000|2022-05-31 23:52:00|354.99|352.59|355.12|352.72|355.12|352.72|354.99|352.59|0
1654041130000|2022-05-31 23:52:10|355.24|352.84|354.99|352.59|355.24|352.84|354.99|352.59|0
1654041160000|2022-05-31 23:52:40|354.75|352.35|354.75|352.35|354.75|352.35|354.75|352.35|0
1654041190000|2022-05-31 23:53:10|354.99|352.59|355.24|352.84|355.24|352.84|354.99|352.59|0
1654041200000|2022-05-31 23:53:20|355.12|352.72|355.12|352.72|355.12|352.72|355.12|352.72|0
1654041210000|2022-05-31 23:53:30|355.24|352.84|355.48|353.08|355.48|353.08|355.24|352.84|0
1654041230000|2022-05-31 23:53:50|355.24|352.84|354.99|352.59|355.24|352.84|354.99|352.59|0
1654041240000|2022-05-31 23:54:00|355.24|352.84|355.24|352.84|355.24|352.84|355.24|352.84|0
1654041260000|2022-05-31 23:54:20|355.48|353.08|355.48|353.08|355.48|353.08|355.48|353.08|0
1654041270000|2022-05-31 23:54:30|355.24|352.84|355.48|353.08|355.48|353.08|355.24|352.84|0
1654041280000|2022-05-31 23:54:40|355.24|352.84|354.99|352.59|355.24|352.84|354.99|352.59|0
1654041300000|2022-05-31 23:55:00|354.75|352.35|354.63|352.23|354.99|352.59|354.63|352.23|0
1654041310000|2022-05-31 23:55:10|354.5|352.1|354.26|351.86|354.5|352.1|354.26|351.86|0
1654041320000|2022-05-31 23:55:20|354.14|351.74|354.02|351.62|354.14|351.74|354.02|351.62|0
1654041330000|2022-05-31 23:55:30|354.26|351.86|354.26|351.86|354.26|351.86|354.26|351.86|0
1654041340000|2022-05-31 23:55:40|354.5|352.1|354.5|352.1|354.5|352.1|354.5|352.1|0
1654041350000|2022-05-31 23:55:50|354.75|352.35|354.75|352.35|354.75|352.35|354.75|352.35|0
1654041360000|2022-05-31 23:56:00|354.5|352.1|354.5|352.1|354.5|352.1|354.5|352.1|0
1654041370000|2022-05-31 23:56:10|354.99|352.59|354.99|352.59|354.99|352.59|354.75|352.35|0
1654041380000|2022-05-31 23:56:20|354.75|352.35|354.99|352.59|354.99|352.59|354.5|352.1|0
1654041390000|2022-05-31 23:56:30|354.75|352.35|354.99|352.59|354.99|352.59|354.63|352.23|0
1654041400000|2022-05-31 23:56:40|355.23|352.83|355.23|352.83|355.23|352.83|355.23|352.83|0
1654041410000|2022-05-31 23:56:50|355.48|353.08|355.48|353.08|355.48|353.08|355.48|353.08|0
1654041420000|2022-05-31 23:57:00|355.97|353.57|355.97|353.57|355.97|353.57|355.97|353.57|0
1654041430000|2022-05-31 23:57:10|356.21|353.81|355.97|353.57|356.21|353.81|355.97|353.57|0
1654041440000|2022-05-31 23:57:20|356.21|353.81|356.21|353.81|356.21|353.81|356.21|353.81|0
1654041450000|2022-05-31 23:57:30|355.97|353.57|355.72|353.32|355.97|353.57|355.72|353.32|0
1654041460000|2022-05-31 23:57:40|355.48|353.08|355.23|352.83|355.48|353.08|355.23|352.83|0
1654041470000|2022-05-31 23:57:50|354.99|352.59|355.23|352.83|355.23|352.83|354.99|352.59|0
1654041480000|2022-05-31 23:58:00|354.99|352.59|354.99|352.59|354.99|352.59|354.99|352.59|0
1654041490000|2022-05-31 23:58:10|355.23|352.83|354.99|352.59|355.23|352.83|354.99|352.59|0
1654041500000|2022-05-31 23:58:20|355.23|352.83|355.23|352.83|355.23|352.83|355.23|352.83|0
1654041510000|2022-05-31 23:58:30|354.99|352.59|354.99|352.59|354.99|352.59|354.99|352.59|0
1654041520000|2022-05-31 23:58:40|355.23|352.83|355.48|353.08|355.48|353.08|355.23|352.83|0
1654041530000|2022-05-31 23:58:50|355.23|352.83|354.99|352.59|355.23|352.83|354.99|352.59|0
1654041540000|2022-05-31 23:59:00|355.23|352.83|355.23|352.83|355.48|353.08|355.23|352.83|0
1654041550000|2022-05-31 23:59:10|355.36|352.96|355.12|352.72|355.48|353.08|355.12|352.72|0
1654041560000|2022-05-31 23:59:20|354.99|352.59|354.99|352.59|354.99|352.59|354.99|352.59|0
1654041570000|2022-05-31 23:59:30|354.87|352.47|354.87|352.47|354.87|352.47|354.87|352.47|0
1654041580000|2022-05-31 23:59:40|354.75|352.35|354.99|352.59|354.99|352.59|354.75|352.35|0
1654041590000|2022-05-31 23:59:50|354.75|352.35|354.75|352.35|354.75|352.35|354.75|352.35|0
1654041600000|2022-06-01 00:00:00|354.5|352.1|353.77|351.37|354.5|352.1|353.66|351.26|0
1654041610000|2022-06-01 00:00:10|353.53|351.13|353.04|350.64|353.53|351.13|353.04|350.64|0
1654041620000|2022-06-01 00:00:20|352.8|350.4|352.8|350.4|352.8|350.4|352.31|349.91|0
1654041630000|2022-06-01 00:00:30|353.04|350.64|353.29|350.89|353.53|351.13|353.04|350.64|0
1654041640000|2022-06-01 00:00:40|353.53|351.13|354.02|351.62|354.02|351.62|353.53|351.13|0
1654041650000|2022-06-01 00:00:50|354.26|351.86|354.26|351.86|354.75|352.35|354.26|351.86|0
1654041660000|2022-06-01 00:01:00|354.02|351.62|354.14|351.74|354.14|351.74|353.9|351.5|0
1654041670000|2022-06-01 00:01:10|354.02|351.62|353.66|351.26|354.02|351.62|353.66|351.26|0
1654041680000|2022-06-01 00:01:20|353.77|351.37|352.93|350.53|353.77|351.37|352.93|350.53|0
1654041690000|2022-06-01 00:01:30|352.68|350.28|352.07|349.67|352.68|350.28|352.07|349.67|0
1654041700000|2022-06-01 00:01:40|352.31|349.91|352.2|349.8|352.31|349.91|352.2|349.8|0
1654041710000|2022-06-01 00:01:50|352.31|349.91|352.31|349.91|352.31|349.91|352.07|349.67|0
1654041720000|2022-06-01 00:02:00|352.56|350.16|352.56|350.16|352.56|350.16|352.31|349.91|0
1654041730000|2022-06-01 00:02:10|351.34|348.94|351.58|349.18|351.58|349.18|351.34|348.94|0
1654041740000|2022-06-01 00:02:20|351.71|349.31|351.58|349.18|351.83|349.43|351.58|349.18|0
1654041750000|2022-06-01 00:02:30|351.83|349.43|351.83|349.43|351.83|349.43|351.83|349.43|0
1654041760000|2022-06-01 00:02:40|352.07|349.67|352.31|349.91|352.31|349.91|352.07|349.67|0
1654041770000|2022-06-01 00:02:50|352.8|350.4|352.8|350.4|353.04|350.64|352.8|350.4|0
1654041780000|2022-06-01 00:03:00|352.56|350.16|352.8|350.4|352.8|350.4|352.56|350.16|0
1654041790000|2022-06-01 00:03:10|353.04|350.64|353.04|350.64|353.04|350.64|353.04|350.64|0
1654041800000|2022-06-01 00:03:20|352.93|350.53|353.66|351.26|353.66|351.26|352.93|350.53|0
1654041810000|2022-06-01 00:03:30|353.77|351.37|354.26|351.86|354.26|351.86|353.77|351.37|0
1654041820000|2022-06-01 00:03:40|354.14|351.74|354.02|351.62|354.26|351.86|354.02|351.62|0
1654041830000|2022-06-01 00:03:50|353.77|351.37|353.53|351.13|353.77|351.37|353.53|351.13|0
1654041840000|2022-06-01 00:04:00|353.66|351.26|353.53|351.13|353.66|351.26|353.53|351.13|0
1654041850000|2022-06-01 00:04:10|353.29|350.89|353.29|350.89|353.29|350.89|353.29|350.89|0
1654041860000|2022-06-01 00:04:20|353.04|350.64|353.04|350.64|353.04|350.64|353.04|350.64|0
1654041870000|2022-06-01 00:04:30|352.8|350.4|352.56|350.16|352.8|350.4|352.56|350.16|0
1654041880000|2022-06-01 00:04:40|352.8|350.4|352.56|350.16|352.8|350.4|352.56|350.16|0
1654041890000|2022-06-01 00:04:50|352.31|349.91|352.31|349.91|352.44|350.04|352.31|349.91|0
1654041900000|2022-06-01 00:05:00|352.07|349.67|351.71|349.31|352.07|349.67|351.71|349.31|0
1654041910000|2022-06-01 00:05:10|351.58|349.18|351.1|348.7|351.58|349.18|351.1|348.7|0
1654041920000|2022-06-01 00:05:20|351.34|348.94|351.1|348.7|351.34|348.94|351.1|348.7|0
1654041930000|2022-06-01 00:05:30|350.61|348.21|350.85|348.45|350.85|348.45|350.61|348.21|0
1654041940000|2022-06-01 00:05:40|351.1|348.7|351.58|349.18|351.58|349.18|351.1|348.7|0
1654041950000|2022-06-01 00:05:50|351.34|348.94|351.34|348.94|351.34|348.94|351.34|348.94|0
1654041960000|2022-06-01 00:06:00|351.58|349.18|351.58|349.18|351.58|349.18|351.34|348.94|0
1654041970000|2022-06-01 00:06:10|351.83|349.43|351.83|349.43|351.83|349.43|351.83|349.43|0
1654041980000|2022-06-01 00:06:20|352.07|349.67|352.31|349.91|352.31|349.91|352.07|349.67|0
1654041990000|2022-06-01 00:06:30|352.07|349.67|352.07|349.67|352.07|349.67|352.07|349.67|0
1654042000000|2022-06-01 00:06:40|351.83|349.43|351.34|348.94|351.83|349.43|351.34|348.94|0
1654042010000|2022-06-01 00:06:50|351.1|348.7|351.34|348.94|351.34|348.94|351.1|348.7|0
1654042020000|2022-06-01 00:07:00|351.1|348.7|351.1|348.7|351.1|348.7|350.61|348.21|0
1654042030000|2022-06-01 00:07:10|350.61|348.21|350.85|348.45|350.85|348.45|350.61|348.21|0
1654042040000|2022-06-01 00:07:20|350.61|348.21|350.74|348.34|350.74|348.34|350.61|348.21|0
1654042050000|2022-06-01 00:07:30|350.85|348.45|350.61|348.21|350.85|348.45|350.61|348.21|0
1654042100000|2022-06-01 00:08:20|350.74|348.34|350.61|348.21|350.85|348.45|350.61|348.21|0
1654042110000|2022-06-01 00:08:30|350.85|348.45|350.85|348.45|350.85|348.45|350.85|348.45|0
1654042120000|2022-06-01 00:08:40|350.61|348.21|351.34|348.94|351.34|348.94|350.61|348.21|0
1654042130000|2022-06-01 00:08:50|351.1|348.7|351.1|348.7|351.1|348.7|351.1|348.7|0
1654042140000|2022-06-01 00:09:00|351.34|348.94|351.34|348.94|351.34|348.94|351.34|348.94|0
1654042150000|2022-06-01 00:09:10|351.58|349.18|351.34|348.94|351.58|349.18|351.34|348.94|0
1654042160000|2022-06-01 00:09:20|351.58|349.18|351.82|349.42|351.82|349.42|351.58|349.18|0
1654042170000|2022-06-01 00:09:30|351.58|349.18|351.71|349.31|351.71|349.31|351.58|349.18|0
1654042180000|2022-06-01 00:09:40|351.58|349.18|351.34|348.94|351.58|349.18|351.34|348.94|0
1654042190000|2022-06-01 00:09:50|351.58|349.18|351.58|349.18|351.58|349.18|351.58|349.18|0
1654042200000|2022-06-01 00:10:00|351.46|349.06|351.58|349.18|351.58|349.18|351.46|349.06|0
1654042210000|2022-06-01 00:10:10|352.07|349.67|352.07|349.67|352.07|349.67|352.07|349.67|0
1654042220000|2022-06-01 00:10:20|352.31|349.91|352.31|349.91|352.31|349.91|352.31|349.91|0
1654042230000|2022-06-01 00:10:30|352.55|350.15|352.55|350.15|352.55|350.15|352.55|350.15|0
1654042240000|2022-06-01 00:10:40|352.8|350.4|352.8|350.4|352.8|350.4|352.8|350.4|0
1654042250000|2022-06-01 00:10:50|352.55|350.15|352.31|349.91|352.55|350.15|352.31|349.91|0
1654042260000|2022-06-01 00:11:00|352.07|349.67|352.68|350.28|352.8|350.4|352.07|349.67|0
1654042270000|2022-06-01 00:11:10|352.55|350.15|352.31|349.91|352.55|350.15|352.31|349.91|0
1654042280000|2022-06-01 00:11:20|352.19|349.79|351.82|349.42|352.19|349.79|351.82|349.42|0
1654042290000|2022-06-01 00:11:30|352.07|349.67|351.82|349.42|352.07|349.67|351.82|349.42|0
1654042300000|2022-06-01 00:11:40|351.58|349.18|351.58|349.18|351.58|349.18|351.58|349.18|0
1654042310000|2022-06-01 00:11:50|351.82|349.42|351.71|349.31|351.82|349.42|351.71|349.31|0
1654042320000|2022-06-01 00:12:00|351.58|349.18|351.34|348.94|351.58|349.18|351.34|348.94|0
1654042330000|2022-06-01 00:12:10|351.58|349.18|351.58|349.18|351.58|349.18|351.46|349.06|0
1654042360000|2022-06-01 00:12:40|351.46|349.06|351.46|349.06|351.46|349.06|351.46|349.06|0
1654042370000|2022-06-01 00:12:50|351.34|348.94|351.34|348.94|351.34|348.94|351.34|348.94|0
1654042380000|2022-06-01 00:13:00|351.82|349.42|352.07|349.67|352.07|349.67|351.82|349.42|0
1654042390000|2022-06-01 00:13:10|352.31|349.91|352.07|349.67|352.31|349.91|352.07|349.67|0
1654042400000|2022-06-01 00:13:20|351.95|349.55|352.07|349.67|352.07|349.67|351.95|349.55|0
1654042410000|2022-06-01 00:13:30|351.82|349.42|351.71|349.31|351.82|349.42|351.71|349.31|0
1654042420000|2022-06-01 00:13:40|352.07|349.67|351.82|349.42|352.07|349.67|351.82|349.42|0
1654042430000|2022-06-01 00:13:50|351.58|349.18|351.82|349.42|351.82|349.42|351.58|349.18|0
1654042440000|2022-06-01 00:14:00|351.58|349.18|351.34|348.94|351.58|349.18|351.34|348.94|0
1654042450000|2022-06-01 00:14:10|351.22|348.82|351.58|349.18|351.58|349.18|351.22|348.82|0
1654042460000|2022-06-01 00:14:20|351.34|348.94|351.58|349.18|351.58|349.18|351.22|348.82|0
1654042480000|2022-06-01 00:14:40|351.46|349.06|351.58|349.18|351.58|349.18|351.34|348.94|0
1654042490000|2022-06-01 00:14:50|351.46|349.06|351.34|348.94|351.46|349.06|351.34|348.94|0
1654042500000|2022-06-01 00:15:00|351.46|349.06|351.34|348.94|351.46|349.06|351.34|348.94|0
1654042510000|2022-06-01 00:15:10|351.09|348.69|351.09|348.69|351.09|348.69|350.85|348.45|0
1654042530000|2022-06-01 00:15:30|351.34|348.94|351.34|348.94|351.34|348.94|351.34|348.94|0
1654042540000|2022-06-01 00:15:40|351.09|348.69|351.34|348.94|351.34|348.94|351.09|348.69|0
1654042550000|2022-06-01 00:15:50|351.58|349.18|351.82|349.42|351.82|349.42|351.58|349.18|0
1654042560000|2022-06-01 00:16:00|351.34|348.94|351.34|348.94|351.82|349.42|351.34|348.94|0
1654042580000|2022-06-01 00:16:20|351.58|349.18|351.34|348.94|351.58|349.18|351.34|348.94|0
1654042600000|2022-06-01 00:16:40|351.58|349.18|351.58|349.18|351.58|349.18|351.58|349.18|0
1654042610000|2022-06-01 00:16:50|351.82|349.42|351.82|349.42|351.82|349.42|351.71|349.31|0
1654042620000|2022-06-01 00:17:00|351.95|349.55|351.82|349.42|351.95|349.55|351.82|349.42|0
1654042630000|2022-06-01 00:17:10|351.95|349.55|351.82|349.42|351.95|349.55|351.82|349.42|0
1654042640000|2022-06-01 00:17:20|352.07|349.67|352.07|349.67|352.07|349.67|351.95|349.55|0
1654042650000|2022-06-01 00:17:30|352.31|349.91|352.31|349.91|352.31|349.91|352.31|349.91|0
1654042670000|2022-06-01 00:17:50|352.55|350.15|352.92|350.52|352.92|350.52|352.55|350.15|0
1654042680000|2022-06-01 00:18:00|353.28|350.88|352.92|350.52|353.28|350.88|352.92|350.52|0
1654042690000|2022-06-01 00:18:10|352.8|350.4|352.8|350.4|352.8|350.4|352.55|350.15|0
1654042700000|2022-06-01 00:18:20|352.55|350.15|352.31|349.91|352.55|350.15|352.31|349.91|0
1654042710000|2022-06-01 00:18:30|352.19|349.79|352.31|349.91|352.31|349.91|352.19|349.79|0
1654042720000|2022-06-01 00:18:40|352.55|350.15|352.55|350.15|352.55|350.15|352.55|350.15|0
1654042740000|2022-06-01 00:19:00|352.8|350.4|352.8|350.4|352.8|350.4|352.8|350.4|0
1654042750000|2022-06-01 00:19:10|353.04|350.64|353.04|350.64|353.04|350.64|353.04|350.64|0
1654042760000|2022-06-01 00:19:20|353.28|350.88|353.04|350.64|353.28|350.88|353.04|350.64|0
1654042770000|2022-06-01 00:19:30|353.28|350.88|353.28|350.88|353.28|350.88|353.17|350.77|0
1654042780000|2022-06-01 00:19:40|353.53|351.13|353.28|350.88|353.53|351.13|353.04|350.64|0
1654042790000|2022-06-01 00:19:50|353.04|350.64|353.17|350.77|353.17|350.77|353.04|350.64|0
1654042800000|2022-06-01 00:20:00|353.53|351.13|353.28|350.88|353.53|351.13|353.28|350.88|0
1654042810000|2022-06-01 00:20:10|353.53|351.13|353.53|351.13|353.53|351.13|353.53|351.13|0
1654042820000|2022-06-01 00:20:20|353.28|350.88|353.28|350.88|353.28|350.88|353.28|350.88|0
1654042830000|2022-06-01 00:20:30|353.53|351.13|353.28|350.88|353.53|351.13|353.28|350.88|0
1654042840000|2022-06-01 00:20:40|353.41|351.01|353.28|350.88|353.41|351.01|353.28|350.88|0
1654042850000|2022-06-01 00:20:50|353.53|351.13|353.41|351.01|353.53|351.13|353.28|350.88|0
1654042860000|2022-06-01 00:21:00|353.53|351.13|353.53|351.13|353.65|351.25|353.53|351.13|0
1654042870000|2022-06-01 00:21:10|353.28|350.88|353.28|350.88|353.41|351.01|353.28|350.88|0
1654042880000|2022-06-01 00:21:20|353.04|350.64|352.8|350.4|353.04|350.64|352.8|350.4|0
1654042890000|2022-06-01 00:21:30|352.68|350.28|352.55|350.15|352.68|350.28|352.55|350.15|0
1654042900000|2022-06-01 00:21:40|352.8|350.4|353.04|350.64|353.04|350.64|352.8|350.4|0
1654042910000|2022-06-01 00:21:50|352.8|350.4|352.55|350.15|352.8|350.4|352.55|350.15|0
1654042930000|2022-06-01 00:22:10|352.43|350.03|352.31|349.91|352.43|350.03|352.31|349.91|0
1654042940000|2022-06-01 00:22:20|352.07|349.67|352.07|349.67|352.31|349.91|352.07|349.67|0
1654042950000|2022-06-01 00:22:30|352.31|349.91|352.31|349.91|352.31|349.91|352.31|349.91|0
1654042960000|2022-06-01 00:22:40|352.06|349.66|352.06|349.66|352.06|349.66|352.06|349.66|0
1654042980000|2022-06-01 00:23:00|351.46|349.06|351.34|348.94|351.58|349.18|351.34|348.94|0
1654042990000|2022-06-01 00:23:10|351.58|349.18|351.82|349.42|351.82|349.42|351.58|349.18|0
1654043000000|2022-06-01 00:23:20|352.06|349.66|351.82|349.42|352.06|349.66|351.82|349.42|0
1654043010000|2022-06-01 00:23:30|352.06|349.66|352.06|349.66|352.06|349.66|352.06|349.66|0
1654043020000|2022-06-01 00:23:40|352.31|349.91|352.19|349.79|352.31|349.91|352.19|349.79|0
1654043030000|2022-06-01 00:23:50|352.31|349.91|352.06|349.66|352.31|349.91|352.06|349.66|0
1654043040000|2022-06-01 00:24:00|352.31|349.91|352.31|349.91|352.31|349.91|352.31|349.91|0
1654043050000|2022-06-01 00:24:10|353.04|350.64|352.79|350.39|353.04|350.64|352.79|350.39|0
1654043060000|2022-06-01 00:24:20|352.68|350.28|352.55|350.15|352.68|350.28|352.55|350.15|0
1654043070000|2022-06-01 00:24:30|352.31|349.91|352.31|349.91|352.31|349.91|352.31|349.91|0
1654043090000|2022-06-01 00:24:50|352.06|349.66|352.06|349.66|352.06|349.66|352.06|349.66|0
1654043100000|2022-06-01 00:25:00|352.31|349.91|352.31|349.91|352.31|349.91|352.31|349.91|0
1654043110000|2022-06-01 00:25:10|352.06|349.66|352.06|349.66|352.06|349.66|352.06|349.66|0
1654043120000|2022-06-01 00:25:20|351.82|349.42|351.82|349.42|351.82|349.42|351.82|349.42|0
1654043130000|2022-06-01 00:25:30|352.06|349.66|351.82|349.42|352.06|349.66|351.82|349.42|0
1654043150000|2022-06-01 00:25:50|351.58|349.18|351.58|349.18|351.58|349.18|351.58|349.18|0
1654043160000|2022-06-01 00:26:00|351.82|349.42|351.58|349.18|351.82|349.42|351.58|349.18|0
1654043170000|2022-06-01 00:26:10|351.33|348.93|351.33|348.93|351.33|348.93|351.33|348.93|0
1654043180000|2022-06-01 00:26:20|351.58|349.18|351.58|349.18|351.58|349.18|351.46|349.06|0
1654043190000|2022-06-01 00:26:30|351.33|348.93|351.33|348.93|351.33|348.93|351.33|348.93|0
1654043210000|2022-06-01 00:26:50|351.58|349.18|351.33|348.93|351.58|349.18|351.33|348.93|0
1654043220000|2022-06-01 00:27:00|351.09|348.69|351.33|348.93|351.33|348.93|351.09|348.69|0
1654043230000|2022-06-01 00:27:10|351.09|348.69|351.09|348.69|351.09|348.69|351.09|348.69|0
1654043240000|2022-06-01 00:27:20|350.97|348.57|350.85|348.45|351.09|348.69|350.85|348.45|0
1654043250000|2022-06-01 00:27:30|351.09|348.69|351.09|348.69|351.09|348.69|351.09|348.69|0
1654043260000|2022-06-01 00:27:40|351.33|348.93|350.85|348.45|351.33|348.93|350.85|348.45|0
1654043280000|2022-06-01 00:28:00|351.09|348.69|351.33|348.93|351.33|348.93|351.09|348.69|0
1654043290000|2022-06-01 00:28:10|351.22|348.82|351.33|348.93|351.33|348.93|351.22|348.82|0
1654043300000|2022-06-01 00:28:20|351.58|349.18|351.58|349.18|351.58|349.18|351.58|349.18|0
1654043320000|2022-06-01 00:28:40|351.82|349.42|351.82|349.42|351.82|349.42|351.82|349.42|0
1654043330000|2022-06-01 00:28:50|351.58|349.18|351.58|349.18|351.58|349.18|351.58|349.18|0
1654043340000|2022-06-01 00:29:00|351.82|349.42|352.06|349.66|352.06|349.66|351.82|349.42|0
1654043350000|2022-06-01 00:29:10|351.82|349.42|351.82|349.42|351.82|349.42|351.82|349.42|0
1654043360000|2022-06-01 00:29:20|352.06|349.66|352.06|349.66|352.06|349.66|351.95|349.55|0
1654043370000|2022-06-01 00:29:30|351.82|349.42|351.82|349.42|351.82|349.42|351.82|349.42|0
1654043380000|2022-06-01 00:29:40|352.06|349.66|352.06|349.66|352.06|349.66|352.06|349.66|0
1654043390000|2022-06-01 00:29:50|351.95|349.55|352.06|349.66|352.06|349.66|351.95|349.55|0
1654043400000|2022-06-01 00:30:00|352.55|350.15|352.79|350.39|352.79|350.39|352.55|350.15|0
1654043410000|2022-06-01 00:30:10|352.55|350.15|352.55|350.15|352.55|350.15|352.55|350.15|0
1654043420000|2022-06-01 00:30:20|352.79|350.39|353.04|350.64|353.04|350.64|352.79|350.39|0
1654043430000|2022-06-01 00:30:30|352.79|350.39|352.55|350.15|352.79|350.39|352.31|349.91|0
1654043440000|2022-06-01 00:30:40|352.31|349.91|352.31|349.91|352.31|349.91|352.31|349.91|0
1654043450000|2022-06-01 00:30:50|352.55|350.15|352.55|350.15|352.55|350.15|352.55|350.15|0
1654043460000|2022-06-01 00:31:00|352.31|349.91|352.55|350.15|352.55|350.15|352.31|349.91|0
1654043470000|2022-06-01 00:31:10|352.31|349.91|352.31|349.91|352.31|349.91|352.31|349.91|0
1654043480000|2022-06-01 00:31:20|352.55|350.15|352.43|350.03|352.55|350.15|352.43|350.03|0
1654043490000|2022-06-01 00:31:30|352.31|349.91|352.06|349.66|352.31|349.91|352.06|349.66|0
1654043500000|2022-06-01 00:31:40|351.82|349.42|351.7|349.3|351.82|349.42|351.7|349.3|0
1654043510000|2022-06-01 00:31:50|351.82|349.42|351.58|349.18|351.82|349.42|351.58|349.18|0
1654043520000|2022-06-01 00:32:00|351.82|349.42|351.7|349.3|351.82|349.42|351.7|349.3|0
1654043530000|2022-06-01 00:32:10|351.58|349.18|351.58|349.18|351.58|349.18|351.58|349.18|0
1654043540000|2022-06-01 00:32:20|351.82|349.42|351.82|349.42|351.82|349.42|351.82|349.42|0
1654043560000|2022-06-01 00:32:40|351.7|349.3|351.82|349.42|351.82|349.42|351.7|349.3|0
1654043570000|2022-06-01 00:32:50|352.06|349.66|352.06|349.66|352.06|349.66|351.95|349.55|0
1654043590000|2022-06-01 00:33:10|352.31|349.91|352.31|349.91|352.31|349.91|352.31|349.91|0
1654043600000|2022-06-01 00:33:20|352.55|350.15|352.79|350.39|352.79|350.39|352.55|350.15|0
1654043610000|2022-06-01 00:33:30|352.55|350.15|352.55|350.15|352.55|350.15|352.55|350.15|0
1654043630000|2022-06-01 00:33:50|352.79|350.39|352.79|350.39|352.79|350.39|352.79|350.39|0
1654043640000|2022-06-01 00:34:00|352.68|350.28|352.79|350.39|352.79|350.39|352.55|350.15|0
1654043650000|2022-06-01 00:34:10|352.55|350.15|352.55|350.15|352.55|350.15|352.55|350.15|0
1654043660000|2022-06-01 00:34:20|352.68|350.28|352.06|349.66|352.68|350.28|352.06|349.66|0
1654043670000|2022-06-01 00:34:30|351.82|349.42|351.58|349.18|351.95|349.55|351.58|349.18|0
1654043680000|2022-06-01 00:34:40|351.33|348.93|351.33|348.93|351.33|348.93|351.33|348.93|0
1654043690000|2022-06-01 00:34:50|351.09|348.69|351.33|348.93|351.33|348.93|351.09|348.69|0
1654043700000|2022-06-01 00:35:00|351.58|349.18|351.7|349.3|351.82|349.42|351.58|349.18|0
1654043710000|2022-06-01 00:35:10|351.82|349.42|351.82|349.42|351.82|349.42|351.82|349.42|0
1654043720000|2022-06-01 00:35:20|352.06|349.66|352.06|349.66|352.06|349.66|352.06|349.66|0
1654043730000|2022-06-01 00:35:30|351.95|349.55|351.95|349.55|352.06|349.66|351.95|349.55|0
1654043740000|2022-06-01 00:35:40|352.06|349.66|351.82|349.42|352.06|349.66|351.82|349.42|0
1654043750000|2022-06-01 00:35:50|352.06|349.66|352.06|349.66|352.06|349.66|352.06|349.66|0
1654043760000|2022-06-01 00:36:00|352.19|349.79|352.19|349.79|352.31|349.91|352.19|349.79|0
1654043770000|2022-06-01 00:36:10|352.31|349.91|352.55|350.15|352.55|350.15|352.31|349.91|0
1654043780000|2022-06-01 00:36:20|352.31|349.91|352.43|350.03|352.43|350.03|352.31|349.91|0
1654043790000|2022-06-01 00:36:30|352.55|350.15|352.43|350.03|352.55|350.15|352.43|350.03|0
1654043800000|2022-06-01 00:36:40|352.55|350.15|352.43|350.03|352.55|350.15|352.43|350.03|0
1654043810000|2022-06-01 00:36:50|352.55|350.15|352.79|350.39|352.79|350.39|352.55|350.15|0
1654043820000|2022-06-01 00:37:00|352.67|350.27|352.79|350.39|352.79|350.39|352.67|350.27|0
1654043830000|2022-06-01 00:37:10|353.03|350.63|353.03|350.63|353.03|350.63|353.03|350.63|0
1654043840000|2022-06-01 00:37:20|353.28|350.88|353.52|351.12|353.52|351.12|353.28|350.88|0
1654043850000|2022-06-01 00:37:30|353.28|350.88|353.28|350.88|353.28|350.88|353.28|350.88|0
1654043860000|2022-06-01 00:37:40|353.52|351.12|353.65|351.25|353.77|351.37|353.52|351.12|0
1654043870000|2022-06-01 00:37:50|353.52|351.12|353.77|351.37|353.77|351.37|353.52|351.12|0
1654043880000|2022-06-01 00:38:00|353.76|351.36|353.65|351.25|353.76|351.36|353.65|351.25|0
1654043890000|2022-06-01 00:38:10|353.76|351.36|353.76|351.36|353.76|351.36|353.76|351.36|0
1654043900000|2022-06-01 00:38:20|353.89|351.49|353.89|351.49|353.89|351.49|353.89|351.49|0
1654043910000|2022-06-01 00:38:30|354.25|351.85|354.01|351.61|354.25|351.85|354.01|351.61|0
1654043920000|2022-06-01 00:38:40|354.13|351.73|354.01|351.61|354.13|351.73|353.76|351.36|0
1654043930000|2022-06-01 00:38:50|353.76|351.36|353.76|351.36|353.76|351.36|353.76|351.36|0
1654043940000|2022-06-01 00:39:00|353.28|350.88|353.03|350.63|353.28|350.88|353.03|350.63|0
1654043950000|2022-06-01 00:39:10|352.79|350.39|353.28|350.88|353.28|350.88|352.79|350.39|0
1654043960000|2022-06-01 00:39:20|353.03|350.63|353.03|350.63|353.03|350.63|353.03|350.63|0
1654043990000|2022-06-01 00:39:50|353.16|350.76|353.03|350.63|353.16|350.76|353.03|350.63|0
1654044000000|2022-06-01 00:40:00|352.79|350.39|353.03|350.63|353.03|350.63|352.67|350.27|0
1654044020000|2022-06-01 00:40:20|352.79|350.39|352.43|350.03|352.79|350.39|352.43|350.03|0
1654044030000|2022-06-01 00:40:30|352.55|350.15|352.67|350.27|352.79|350.39|352.55|350.15|0
1654044040000|2022-06-01 00:40:40|352.55|350.15|352.43|350.03|352.55|350.15|352.43|350.03|0
1654044050000|2022-06-01 00:40:50|352.55|350.15|352.67|350.27|352.79|350.39|352.55|350.15|0
1654044060000|2022-06-01 00:41:00|352.92|350.52|352.55|350.15|352.92|350.52|352.55|350.15|0
1654044070000|2022-06-01 00:41:10|352.3|349.9|352.3|349.9|352.3|349.9|352.3|349.9|0
1654044080000|2022-06-01 00:41:20|352.43|350.03|352.3|349.9|352.43|350.03|352.3|349.9|0
1654044090000|2022-06-01 00:41:30|352.43|350.03|352.55|350.15|352.55|350.15|352.43|350.03|0
1654044120000|2022-06-01 00:42:00|352.3|349.9|352.3|349.9|352.3|349.9|352.3|349.9|0
1654044130000|2022-06-01 00:42:10|352.19|349.79|352.19|349.79|352.19|349.79|352.19|349.79|0
1654044140000|2022-06-01 00:42:20|352.06|349.66|352.06|349.66|352.06|349.66|352.06|349.66|0
1654044160000|2022-06-01 00:42:40|351.82|349.42|351.82|349.42|351.82|349.42|351.7|349.3|0
1654044170000|2022-06-01 00:42:50|351.7|349.3|351.82|349.42|351.82|349.42|351.7|349.3|0
1654044180000|2022-06-01 00:43:00|352.06|349.66|352.06|349.66|352.06|349.66|351.94|349.54|0
1654044190000|2022-06-01 00:43:10|351.82|349.42|351.82|349.42|351.82|349.42|351.82|349.42|0
1654044200000|2022-06-01 00:43:20|351.57|349.17|352.3|349.9|352.3|349.9|351.57|349.17|0
1654044210000|2022-06-01 00:43:30|352.06|349.66|352.06|349.66|352.06|349.66|352.06|349.66|0
1654044220000|2022-06-01 00:43:40|351.94|349.54|352.06|349.66|352.06|349.66|351.94|349.54|0
1654044230000|2022-06-01 00:43:50|351.94|349.54|352.06|349.66|352.06|349.66|351.94|349.54|0
1654044270000|2022-06-01 00:44:30|352.3|349.9|352.3|349.9|352.3|349.9|352.3|349.9|0
1654044280000|2022-06-01 00:44:40|352.06|349.66|352.06|349.66|352.06|349.66|352.06|349.66|0
1654044290000|2022-06-01 00:44:50|351.94|349.54|352.06|349.66|352.06|349.66|351.94|349.54|0
1654044300000|2022-06-01 00:45:00|351.82|349.42|351.94|349.54|352.06|349.66|351.82|349.42|0
1654044310000|2022-06-01 00:45:10|352.06|349.66|351.94|349.54|352.06|349.66|351.82|349.42|0
1654044320000|2022-06-01 00:45:20|352.06|349.66|351.82|349.42|352.06|349.66|351.82|349.42|0
1654044340000|2022-06-01 00:45:40|351.57|349.17|351.57|349.17|351.57|349.17|351.57|349.17|0
1654044350000|2022-06-01 00:45:50|351.82|349.42|351.94|349.54|352.06|349.66|351.82|349.42|0
1654044360000|2022-06-01 00:46:00|352.06|349.66|352.3|349.9|352.3|349.9|352.06|349.66|0
1654044400000|2022-06-01 00:46:40|352.55|350.15|352.55|350.15|352.55|350.15|352.55|350.15|0
1654044410000|2022-06-01 00:46:50|352.3|349.9|352.19|349.79|352.3|349.9|352.19|349.79|0
1654044420000|2022-06-01 00:47:00|352.3|349.9|352.3|349.9|352.3|349.9|352.3|349.9|0
1654044440000|2022-06-01 00:47:20|352.06|349.66|352.3|349.9|352.3|349.9|352.06|349.66|0
1654044450000|2022-06-01 00:47:30|352.19|349.79|352.19|349.79|352.19|349.79|352.19|349.79|0
1654044460000|2022-06-01 00:47:40|352.43|350.03|352.55|350.15|352.55|350.15|352.43|350.03|0
1654044480000|2022-06-01 00:48:00|352.43|350.03|352.55|350.15|352.55|350.15|352.43|350.03|0
1654044490000|2022-06-01 00:48:10|352.43|350.03|352.43|350.03|352.43|350.03|352.43|350.03|0
1654044500000|2022-06-01 00:48:20|352.3|349.9|352.55|350.15|352.55|350.15|352.3|349.9|0
1654044510000|2022-06-01 00:48:30|352.67|350.27|352.43|350.03|352.67|350.27|352.43|350.03|0
1654044520000|2022-06-01 00:48:40|352.55|350.15|352.55|350.15|352.55|350.15|352.43|350.03|0
1654044530000|2022-06-01 00:48:50|352.79|350.39|352.67|350.27|352.79|350.39|352.67|350.27|0
1654044540000|2022-06-01 00:49:00|352.55|350.15|352.3|349.9|352.55|350.15|352.3|349.9|0
1654044550000|2022-06-01 00:49:10|352.19|349.79|352.06|349.66|352.19|349.79|352.06|349.66|0
1654044580000|2022-06-01 00:49:40|351.82|349.42|351.82|349.42|351.82|349.42|351.82|349.42|0
1654044600000|2022-06-01 00:50:00|351.57|349.17|351.46|349.06|351.57|349.17|351.46|349.06|0
1654044610000|2022-06-01 00:50:10|351.57|349.17|351.7|349.3|351.7|349.3|351.57|349.17|0
1654044620000|2022-06-01 00:50:20|351.57|349.17|351.82|349.42|351.82|349.42|351.57|349.17|0
1654044630000|2022-06-01 00:50:30|351.94|349.54|351.94|349.54|351.94|349.54|351.94|349.54|0
1654044640000|2022-06-01 00:50:40|351.82|349.42|351.82|349.42|351.82|349.42|351.82|349.42|0
1654044650000|2022-06-01 00:50:50|351.94|349.54|351.94|349.54|351.94|349.54|351.94|349.54|0
1654044660000|2022-06-01 00:51:00|351.7|349.3|351.82|349.42|351.82|349.42|351.7|349.3|0
1654044670000|2022-06-01 00:51:10|352.06|349.66|351.94|349.54|352.06|349.66|351.94|349.54|0
1654044680000|2022-06-01 00:51:20|351.82|349.42|352.06|349.66|352.06|349.66|351.82|349.42|0
1654044690000|2022-06-01 00:51:30|352.3|349.9|352.3|349.9|352.3|349.9|352.3|349.9|0
1654044710000|2022-06-01 00:51:50|352.06|349.66|351.82|349.42|352.06|349.66|351.82|349.42|0
1654044730000|2022-06-01 00:52:10|352.06|349.66|351.82|349.42|352.06|349.66|351.82|349.42|0
1654044740000|2022-06-01 00:52:20|351.7|349.3|351.7|349.3|351.7|349.3|351.7|349.3|0
1654044750000|2022-06-01 00:52:30|351.33|348.93|351.57|349.17|351.82|349.42|351.33|348.93|0
1654044760000|2022-06-01 00:52:40|351.46|349.06|351.57|349.17|351.57|349.17|351.33|348.93|0
1654044770000|2022-06-01 00:52:50|351.81|349.41|351.81|349.41|351.81|349.41|351.81|349.41|0
1654044790000|2022-06-01 00:53:10|351.7|349.3|351.7|349.3|351.7|349.3|351.57|349.17|0
1654044800000|2022-06-01 00:53:20|351.81|349.41|351.57|349.17|351.81|349.41|351.57|349.17|0
1654044810000|2022-06-01 00:53:30|351.81|349.41|351.7|349.3|351.81|349.41|351.7|349.3|0
1654044820000|2022-06-01 00:53:40|351.57|349.17|351.7|349.3|351.81|349.41|351.57|349.17|0
1654044830000|2022-06-01 00:53:50|351.57|349.17|351.57|349.17|351.57|349.17|351.57|349.17|0
1654044850000|2022-06-01 00:54:10|351.45|349.05|351.57|349.17|351.57|349.17|351.45|349.05|0
1654044860000|2022-06-01 00:54:20|351.33|348.93|351.57|349.17|351.57|349.17|351.33|348.93|0
1654044870000|2022-06-01 00:54:30|351.7|349.3|351.81|349.41|351.81|349.41|351.57|349.17|0
1654044880000|2022-06-01 00:54:40|351.94|349.54|351.81|349.41|351.94|349.54|351.81|349.41|0
1654044890000|2022-06-01 00:54:50|351.7|349.3|351.81|349.41|351.81|349.41|351.7|349.3|0
1654044900000|2022-06-01 00:55:00|351.57|349.17|351.57|349.17|351.57|349.17|351.57|349.17|0
1654044930000|2022-06-01 00:55:30|351.81|349.41|351.81|349.41|351.81|349.41|351.81|349.41|0
1654044950000|2022-06-01 00:55:50|351.7|349.3|351.81|349.41|351.81|349.41|351.7|349.3|0
1654044960000|2022-06-01 00:56:00|352.06|349.66|352.06|349.66|352.06|349.66|351.81|349.41|0
1654044970000|2022-06-01 00:56:10|351.94|349.54|351.81|349.41|351.94|349.54|351.81|349.41|0
1654044990000|2022-06-01 00:56:30|352.06|349.66|352.06|349.66|352.06|349.66|352.06|349.66|0
1654045000000|2022-06-01 00:56:40|352.3|349.9|352.3|349.9|352.3|349.9|352.3|349.9|0
1654045010000|2022-06-01 00:56:50|352.06|349.66|351.81|349.41|352.06|349.66|351.81|349.41|0
1654045030000|2022-06-01 00:57:10|351.7|349.3|351.81|349.41|351.81|349.41|351.7|349.3|0
1654045040000|2022-06-01 00:57:20|352.06|349.66|352.06|349.66|352.06|349.66|352.06|349.66|0
1654045050000|2022-06-01 00:57:30|352.3|349.9|352.3|349.9|352.3|349.9|352.3|349.9|0
1654045060000|2022-06-01 00:57:40|352.18|349.78|352.18|349.78|352.3|349.9|352.18|349.78|0
1654045070000|2022-06-01 00:57:50|352.3|349.9|352.54|350.14|352.54|350.14|352.3|349.9|0
1654045080000|2022-06-01 00:58:00|353.03|350.63|353.27|350.87|353.27|350.87|353.03|350.63|0
1654045100000|2022-06-01 00:58:20|353.16|350.76|353.27|350.87|353.27|350.87|353.03|350.63|0
1654045110000|2022-06-01 00:58:30|353.03|350.63|352.79|350.39|353.03|350.63|352.79|350.39|0
1654045120000|2022-06-01 00:58:40|353.03|350.63|353.03|350.63|353.16|350.76|353.03|350.63|0
1654045130000|2022-06-01 00:58:50|352.91|350.51|352.91|350.51|352.91|350.51|352.91|350.51|0
1654045140000|2022-06-01 00:59:00|353.03|350.63|352.79|350.39|353.03|350.63|352.79|350.39|0
1654045150000|2022-06-01 00:59:10|352.91|350.51|353.03|350.63|353.03|350.63|352.91|350.51|0
1654045180000|2022-06-01 00:59:40|353.27|350.87|353.27|350.87|353.27|350.87|353.27|350.87|0
1654045190000|2022-06-01 00:59:50|353.03|350.63|353.03|350.63|353.03|350.63|353.03|350.63|0
1654045200000|2022-06-01 01:00:00|353.52|351.12|353.4|351|353.64|351.24|353.4|351|0
1654045210000|2022-06-01 01:00:10|353.27|350.87|353.27|350.87|353.27|350.87|353.03|350.63|0
1654045220000|2022-06-01 01:00:20|353.52|351.12|353.52|351.12|353.52|351.12|353.52|351.12|0
1654045230000|2022-06-01 01:00:30|353.76|351.36|353.52|351.12|353.76|351.36|353.52|351.12|0
1654045240000|2022-06-01 01:00:40|353.76|351.36|353.76|351.36|353.76|351.36|353.52|351.12|0
1654045250000|2022-06-01 01:00:50|353.52|351.12|353.52|351.12|353.52|351.12|353.52|351.12|0
1654045260000|2022-06-01 01:01:00|353.27|350.87|353.52|351.12|353.52|351.12|353.27|350.87|0
1654045270000|2022-06-01 01:01:10|353.4|351|353.27|350.87|353.4|351|353.27|350.87|0
1654045280000|2022-06-01 01:01:20|353.52|351.12|354|351.6|354|351.6|353.52|351.12|0
1654045290000|2022-06-01 01:01:30|354.25|351.85|354.25|351.85|354.25|351.85|354.25|351.85|0
1654045300000|2022-06-01 01:01:40|354|351.6|354|351.6|354|351.6|354|351.6|0
1654045320000|2022-06-01 01:02:00|353.89|351.49|353.76|351.36|353.89|351.49|353.64|351.24|0
1654045330000|2022-06-01 01:02:10|353.64|351.24|353.52|351.12|353.64|351.24|353.52|351.12|0
1654045350000|2022-06-01 01:02:30|353.76|351.36|353.64|351.24|353.76|351.36|353.64|351.24|0
1654045360000|2022-06-01 01:02:40|353.52|351.12|353.52|351.12|353.52|351.12|353.52|351.12|0
1654045370000|2022-06-01 01:02:50|353.27|350.87|352.79|350.39|353.27|350.87|352.79|350.39|0
1654045390000|2022-06-01 01:03:10|352.54|350.14|352.43|350.03|352.54|350.14|352.43|350.03|0
1654045400000|2022-06-01 01:03:20|352.3|349.9|351.81|349.41|352.3|349.9|351.81|349.41|0
1654045410000|2022-06-01 01:03:30|351.94|349.54|352.06|349.66|352.06|349.66|351.94|349.54|0
1654045430000|2022-06-01 01:03:50|351.81|349.41|351.81|349.41|351.81|349.41|351.81|349.41|0
1654045440000|2022-06-01 01:04:00|351.7|349.3|351.81|349.41|351.81|349.41|351.7|349.3|0
1654045450000|2022-06-01 01:04:10|352.06|349.66|351.94|349.54|352.06|349.66|351.94|349.54|0
1654045460000|2022-06-01 01:04:20|351.7|349.3|351.81|349.41|351.81|349.41|351.7|349.3|0
1654045470000|2022-06-01 01:04:30|351.57|349.17|351.81|349.41|351.81|349.41|351.57|349.17|0
1654045490000|2022-06-01 01:04:50|351.57|349.17|351.57|349.17|351.57|349.17|351.57|349.17|0
1654045510000|2022-06-01 01:05:10|351.7|349.3|351.81|349.41|351.81|349.41|351.7|349.3|0
1654045520000|2022-06-01 01:05:20|351.7|349.3|352.06|349.66|352.06|349.66|351.45|349.05|0
1654045530000|2022-06-01 01:05:30|351.94|349.54|351.81|349.41|351.94|349.54|351.81|349.41|0
1654045540000|2022-06-01 01:05:40|351.57|349.17|351.33|348.93|351.57|349.17|351.33|348.93|0
1654045550000|2022-06-01 01:05:50|351.21|348.81|351.21|348.81|351.21|348.81|351.21|348.81|0
1654045560000|2022-06-01 01:06:00|351.33|348.93|351.57|349.17|351.57|349.17|351.33|348.93|0
1654045570000|2022-06-01 01:06:10|351.81|349.41|351.81|349.41|351.81|349.41|351.81|349.41|0
1654045580000|2022-06-01 01:06:20|352.06|349.66|351.94|349.54|352.06|349.66|351.81|349.41|0
1654045590000|2022-06-01 01:06:30|352.06|349.66|352.3|349.9|352.3|349.9|352.06|349.66|0
1654045600000|2022-06-01 01:06:40|352.18|349.78|352.3|349.9|352.3|349.9|352.06|349.66|0
1654045610000|2022-06-01 01:06:50|351.81|349.41|351.81|349.41|351.81|349.41|351.7|349.3|0
1654045620000|2022-06-01 01:07:00|352.06|349.66|351.94|349.54|352.06|349.66|351.94|349.54|0
1654045630000|2022-06-01 01:07:10|352.06|349.66|351.81|349.41|352.06|349.66|351.81|349.41|0
1654045640000|2022-06-01 01:07:20|351.69|349.29|351.69|349.29|351.69|349.29|351.69|349.29|0
1654045650000|2022-06-01 01:07:30|351.33|348.93|351.33|348.93|351.33|348.93|351.33|348.93|0
1654045660000|2022-06-01 01:07:40|351.57|349.17|351.45|349.05|351.57|349.17|351.33|348.93|0
1654045670000|2022-06-01 01:07:50|351.33|348.93|351.33|348.93|351.33|348.93|351.33|348.93|0
1654045680000|2022-06-01 01:08:00|351.57|349.17|351.33|348.93|351.57|349.17|351.33|348.93|0
1654045690000|2022-06-01 01:08:10|351.57|349.17|351.57|349.17|351.57|349.17|351.57|349.17|0
1654045700000|2022-06-01 01:08:20|351.45|349.05|351.57|349.17|351.57|349.17|351.45|349.05|0
1654045710000|2022-06-01 01:08:30|351.32|348.92|350.84|348.44|351.32|348.92|350.84|348.44|0
1654045730000|2022-06-01 01:08:50|351.08|348.68|350.84|348.44|351.08|348.68|350.84|348.44|0
1654045740000|2022-06-01 01:09:00|351.08|348.68|351.08|348.68|351.08|348.68|351.08|348.68|0
1654045760000|2022-06-01 01:09:20|351.32|348.92|351.32|348.92|351.32|348.92|351.32|348.92|0
1654045770000|2022-06-01 01:09:30|351.21|348.81|351.21|348.81|351.32|348.92|351.21|348.81|0
1654045780000|2022-06-01 01:09:40|351.08|348.68|351.08|348.68|351.08|348.68|351.08|348.68|0
1654045790000|2022-06-01 01:09:50|350.84|348.44|350.84|348.44|350.84|348.44|350.84|348.44|0
1654045800000|2022-06-01 01:10:00|350.6|348.2|350.6|348.2|350.6|348.2|350.6|348.2|0
1654045810000|2022-06-01 01:10:10|350.59|348.19|350.11|347.71|350.59|348.19|350.11|347.71|0
1654045820000|2022-06-01 01:10:20|349.38|346.98|349.75|347.35|349.75|347.35|349.38|346.98|0
1654045830000|2022-06-01 01:10:30|349.62|347.22|349.38|346.98|349.62|347.22|349.38|346.98|0
1654045840000|2022-06-01 01:10:40|349.62|347.22|349.38|346.98|349.62|347.22|349.38|346.98|0
1654045850000|2022-06-01 01:10:50|349.62|347.22|349.38|346.98|349.62|347.22|349.38|346.98|0
1654045860000|2022-06-01 01:11:00|349.14|346.74|348.89|346.49|349.14|346.74|348.89|346.49|0
1654045870000|2022-06-01 01:11:10|348.41|346.01|348.65|346.25|348.89|346.49|348.41|346.01|0
1654045880000|2022-06-01 01:11:20|348.41|346.01|348.41|346.01|348.65|346.25|348.41|346.01|0
1654045890000|2022-06-01 01:11:30|348.65|346.25|348.65|346.25|348.65|346.25|348.65|346.25|0
1654045900000|2022-06-01 01:11:40|348.53|346.13|348.89|346.49|348.89|346.49|348.53|346.13|0
1654045910000|2022-06-01 01:11:50|348.78|346.38|348.78|346.38|348.78|346.38|348.78|346.38|0
1654045920000|2022-06-01 01:12:00|348.65|346.25|348.41|346.01|348.65|346.25|348.41|346.01|0
1654045950000|2022-06-01 01:12:30|348.53|346.13|348.41|346.01|348.53|346.13|348.41|346.01|0
1654045960000|2022-06-01 01:12:40|348.16|345.76|348.16|345.76|348.16|345.76|348.16|345.76|0
1654045980000|2022-06-01 01:13:00|347.92|345.52|347.68|345.28|347.92|345.52|347.44|345.04|0
1654045990000|2022-06-01 01:13:10|348.16|345.76|348.65|346.25|348.65|346.25|348.16|345.76|0
1654046000000|2022-06-01 01:13:20|348.41|346.01|348.65|346.25|348.65|346.25|348.41|346.01|0
1654046010000|2022-06-01 01:13:30|348.41|346.01|349.38|346.98|349.38|346.98|348.41|346.01|0
1654046020000|2022-06-01 01:13:40|349.51|347.11|349.62|347.22|349.62|347.22|349.51|347.11|0
1654046030000|2022-06-01 01:13:50|349.38|346.98|349.14|346.74|349.38|346.98|349.14|346.74|0
1654046040000|2022-06-01 01:14:00|348.89|346.49|348.41|346.01|348.89|346.49|348.41|346.01|0
1654046050000|2022-06-01 01:14:10|348.65|346.25|348.53|346.13|348.65|346.25|348.41|346.01|0
1654046060000|2022-06-01 01:14:20|348.41|346.01|348.65|346.25|348.65|346.25|348.41|346.01|0
1654046070000|2022-06-01 01:14:30|348.41|346.01|348.41|346.01|348.41|346.01|348.41|346.01|0
1654046080000|2022-06-01 01:14:40|348.65|346.25|348.41|346.01|348.65|346.25|348.41|346.01|0
1654046090000|2022-06-01 01:14:50|348.16|345.76|348.16|345.76|348.16|345.76|348.16|345.76|0
1654046100000|2022-06-01 01:15:00|347.68|345.28|347.92|345.52|347.92|345.52|347.43|345.03|0
1654046110000|2022-06-01 01:15:10|347.68|345.28|347.92|345.52|347.92|345.52|347.43|345.03|0
1654046120000|2022-06-01 01:15:20|347.8|345.4|347.92|345.52|347.92|345.52|347.8|345.4|0
1654046130000|2022-06-01 01:15:30|348.05|345.65|348.41|346.01|348.41|346.01|347.92|345.52|0
1654046140000|2022-06-01 01:15:40|348.29|345.89|348.29|345.89|348.29|345.89|348.29|345.89|0
1654046150000|2022-06-01 01:15:50|348.16|345.76|347.92|345.52|348.16|345.76|347.92|345.52|0
1654046160000|2022-06-01 01:16:00|347.68|345.28|347.19|344.79|347.68|345.28|347.19|344.79|0
1654046170000|2022-06-01 01:16:10|347.43|345.03|347.43|345.03|347.43|345.03|347.43|345.03|0
1654046180000|2022-06-01 01:16:20|347.19|344.79|347.43|345.03|347.43|345.03|347.19|344.79|0
1654046190000|2022-06-01 01:16:30|347.19|344.79|347.19|344.79|347.19|344.79|346.95|344.55|0
1654046200000|2022-06-01 01:16:40|346.95|344.55|346.95|344.55|346.95|344.55|346.95|344.55|0
1654046210000|2022-06-01 01:16:50|347.19|344.79|346.71|344.31|347.19|344.79|346.71|344.31|0
1654046220000|2022-06-01 01:17:00|346.59|344.19|346.95|344.55|346.95|344.55|346.46|344.06|0
1654046230000|2022-06-01 01:17:10|347.19|344.79|346.95|344.55|347.19|344.79|346.95|344.55|0
1654046240000|2022-06-01 01:17:20|347.19|344.79|347.19|344.79|347.19|344.79|347.19|344.79|0
1654046260000|2022-06-01 01:17:40|347.43|345.03|347.19|344.79|347.43|345.03|347.19|344.79|0
1654046280000|2022-06-01 01:18:00|346.95|344.55|347.19|344.79|347.19|344.79|346.95|344.55|0
1654046290000|2022-06-01 01:18:10|346.95|344.55|347.19|344.79|347.19|344.79|346.95|344.55|0
1654046300000|2022-06-01 01:18:20|346.95|344.55|346.95|344.55|346.95|344.55|346.95|344.55|0
1654046310000|2022-06-01 01:18:30|347.19|344.79|347.32|344.92|347.43|345.03|347.19|344.79|0
1654046320000|2022-06-01 01:18:40|347.19|344.79|347.19|344.79|347.19|344.79|347.19|344.79|0
1654046340000|2022-06-01 01:19:00|346.95|344.55|346.83|344.43|346.95|344.55|346.83|344.43|0
1654046350000|2022-06-01 01:19:10|347.43|345.03|347.43|345.03|347.43|345.03|347.43|345.03|0
1654046360000|2022-06-01 01:19:20|347.68|345.28|347.68|345.28|347.68|345.28|347.68|345.28|0
1654046370000|2022-06-01 01:19:30|347.92|345.52|347.68|345.28|347.92|345.52|347.68|345.28|0
1654046380000|2022-06-01 01:19:40|347.43|345.03|347.43|345.03|347.56|345.16|347.43|345.03|0
1654046390000|2022-06-01 01:19:50|347.19|344.79|347.19|344.79|347.19|344.79|347.19|344.79|0
1654046400000|2022-06-01 01:20:00|346.95|344.55|347.43|345.03|347.43|345.03|346.95|344.55|0
1654046410000|2022-06-01 01:20:10|347.32|344.92|347.32|344.92|347.32|344.92|347.32|344.92|0
1654046420000|2022-06-01 01:20:20|347.19|344.79|347.19|344.79|347.19|344.79|347.19|344.79|0
1654046430000|2022-06-01 01:20:30|347.07|344.67|347.07|344.67|347.19|344.79|347.07|344.67|0
1654046440000|2022-06-01 01:20:40|346.95|344.55|347.43|345.03|347.43|345.03|346.95|344.55|0
1654046450000|2022-06-01 01:20:50|347.68|345.28|347.68|345.28|347.68|345.28|347.68|345.28|0
1654046460000|2022-06-01 01:21:00|347.43|345.03|347.32|344.92|347.43|345.03|347.32|344.92|0
1654046470000|2022-06-01 01:21:10|346.7|344.3|347.19|344.79|347.19|344.79|346.7|344.3|0
1654046520000|2022-06-01 01:22:00|347.43|345.03|347.43|345.03|347.56|345.16|347.43|345.03|0
1654046540000|2022-06-01 01:22:20|347.68|345.28|347.68|345.28|347.68|345.28|347.68|345.28|0
1654046550000|2022-06-01 01:22:30|347.92|345.52|347.68|345.28|347.92|345.52|347.68|345.28|0
1654046560000|2022-06-01 01:22:40|347.43|345.03|347.43|345.03|347.43|345.03|347.43|345.03|0
1654046580000|2022-06-01 01:23:00|347.32|344.92|347.68|345.28|347.68|345.28|347.32|344.92|0
1654046620000|2022-06-01 01:23:40|347.92|345.52|347.92|345.52|347.92|345.52|347.92|345.52|0
1654046630000|2022-06-01 01:23:50|347.8|345.4|347.68|345.28|347.92|345.52|347.68|345.28|0
1654046660000|2022-06-01 01:24:20|347.92|345.52|347.92|345.52|348.16|345.76|347.92|345.52|0
1654046670000|2022-06-01 01:24:30|348.16|345.76|348.16|345.76|348.16|345.76|348.16|345.76|0
1654046690000|2022-06-01 01:24:50|348.4|346|348.4|346|348.4|346|348.4|346|0
1654046700000|2022-06-01 01:25:00|348.16|345.76|348.4|346|348.4|346|348.16|345.76|0
1654046710000|2022-06-01 01:25:10|348.16|345.76|348.16|345.76|348.4|346|348.16|345.76|0
1654046720000|2022-06-01 01:25:20|348.4|346|348.4|346|348.4|346|348.4|346|0
1654046730000|2022-06-01 01:25:30|348.29|345.89|348.16|345.76|348.29|345.89|348.16|345.76|0
1654046760000|2022-06-01 01:26:00|347.92|345.52|347.92|345.52|347.92|345.52|347.92|345.52|0
1654046790000|2022-06-01 01:26:30|348.16|345.76|348.16|345.76|348.16|345.76|348.16|345.76|0
1654046800000|2022-06-01 01:26:40|348.4|346|348.4|346|348.4|346|348.4|346|0
1654046840000|2022-06-01 01:27:20|348.65|346.25|348.65|346.25|348.65|346.25|348.65|346.25|0
1654046870000|2022-06-01 01:27:50|348.89|346.49|348.53|346.13|348.89|346.49|348.53|346.13|0
1654046880000|2022-06-01 01:28:00|348.65|346.25|348.65|346.25|348.65|346.25|348.4|346|0
1654046900000|2022-06-01 01:28:20|348.77|346.37|348.65|346.25|348.77|346.37|348.65|346.25|0
1654046910000|2022-06-01 01:28:30|348.89|346.49|348.65|346.25|348.89|346.49|348.65|346.25|0
1654046920000|2022-06-01 01:28:40|348.77|346.37|348.53|346.13|348.77|346.37|348.53|346.13|0
1654046930000|2022-06-01 01:28:50|348.65|346.25|348.65|346.25|348.65|346.25|348.65|346.25|0
1654046940000|2022-06-01 01:29:00|348.77|346.37|348.65|346.25|348.77|346.37|348.65|346.25|0
1654046950000|2022-06-01 01:29:10|348.89|346.49|348.89|346.49|348.89|346.49|348.89|346.49|0
1654046970000|2022-06-01 01:29:30|348.65|346.25|348.89|346.49|348.89|346.49|348.65|346.25|0
1654046980000|2022-06-01 01:29:40|348.53|346.13|348.53|346.13|348.53|346.13|348.53|346.13|0
1654046990000|2022-06-01 01:29:50|348.4|346|348.4|346|348.4|346|348.4|346|0
1654047000000|2022-06-01 01:30:00|348.65|346.25|348.89|346.49|349.13|346.73|348.65|346.25|0
1654047010000|2022-06-01 01:30:10|349.13|346.73|349.13|346.73|349.13|346.73|349.13|346.73|0
1654047020000|2022-06-01 01:30:20|349.37|346.97|349.13|346.73|349.37|346.97|349.13|346.73|0
1654047030000|2022-06-01 01:30:30|349.37|346.97|349.37|346.97|349.37|346.97|349.37|346.97|0
1654047040000|2022-06-01 01:30:40|349.5|347.1|349.37|346.97|349.62|347.22|349.37|346.97|0
1654047050000|2022-06-01 01:30:50|349.13|346.73|348.89|346.49|349.13|346.73|348.89|346.49|0
1654047060000|2022-06-01 01:31:00|348.65|346.25|348.65|346.25|348.65|346.25|348.4|346|0
1654047070000|2022-06-01 01:31:10|348.53|346.13|348.89|346.49|348.89|346.49|348.53|346.13|0
1654047080000|2022-06-01 01:31:20|348.65|346.25|348.89|346.49|348.89|346.49|348.65|346.25|0
1654047090000|2022-06-01 01:31:30|348.65|346.25|348.53|346.13|348.65|346.25|348.53|346.13|0
1654047100000|2022-06-01 01:31:40|348.65|346.25|348.4|346|348.65|346.25|348.4|346|0
1654047110000|2022-06-01 01:31:50|348.16|345.76|348.4|346|348.4|346|348.16|345.76|0
1654047120000|2022-06-01 01:32:00|348.65|346.25|348.89|346.49|348.89|346.49|348.65|346.25|0
1654047130000|2022-06-01 01:32:10|348.65|346.25|348.89|346.49|348.89|346.49|348.65|346.25|0
1654047140000|2022-06-01 01:32:20|348.65|346.25|348.89|346.49|348.89|346.49|348.65|346.25|0
1654047150000|2022-06-01 01:32:30|348.77|346.37|348.65|346.25|348.89|346.49|348.65|346.25|0
1654047170000|2022-06-01 01:32:50|348.89|346.49|348.65|346.25|348.89|346.49|348.65|346.25|0
1654047180000|2022-06-01 01:33:00|348.16|345.76|348.65|346.25|348.65|346.25|348.16|345.76|0
1654047190000|2022-06-01 01:33:10|348.4|346|348.53|346.13|348.53|346.13|348.4|346|0
1654047200000|2022-06-01 01:33:20|348.4|346|348.4|346|348.4|346|348.4|346|0
1654047210000|2022-06-01 01:33:30|348.65|346.25|348.65|346.25|348.65|346.25|348.65|346.25|0
1654047220000|2022-06-01 01:33:40|348.89|346.49|348.65|346.25|348.89|346.49|348.65|346.25|0
1654047230000|2022-06-01 01:33:50|348.89|346.49|348.89|346.49|348.89|346.49|348.89|346.49|0
1654047240000|2022-06-01 01:34:00|348.64|346.24|349.37|346.97|349.37|346.97|348.64|346.24|0
1654047250000|2022-06-01 01:34:10|349.62|347.22|349.86|347.46|349.86|347.46|349.62|347.22|0
1654047270000|2022-06-01 01:34:30|350.1|347.7|350.1|347.7|350.1|347.7|350.1|347.7|0
1654047280000|2022-06-01 01:34:40|350.35|347.95|350.35|347.95|350.35|347.95|350.35|347.95|0
1654047300000|2022-06-01 01:35:00|350.59|348.19|351.32|348.92|351.32|348.92|350.59|348.19|0
1654047310000|2022-06-01 01:35:10|351.08|348.68|351.56|349.16|351.56|349.16|351.08|348.68|0
1654047320000|2022-06-01 01:35:20|351.81|349.41|351.93|349.53|352.05|349.65|351.81|349.41|0
1654047330000|2022-06-01 01:35:30|352.05|349.65|351.81|349.41|352.05|349.65|351.56|349.16|0
1654047340000|2022-06-01 01:35:40|351.56|349.16|351.56|349.16|351.56|349.16|351.56|349.16|0
1654047350000|2022-06-01 01:35:50|351.32|348.92|351.56|349.16|351.56|349.16|351.32|348.92|0
1654047360000|2022-06-01 01:36:00|351.81|349.41|352.05|349.65|352.29|349.89|351.81|349.41|0
1654047370000|2022-06-01 01:36:10|352.29|349.89|351.56|349.16|352.29|349.89|351.56|349.16|0
1654047380000|2022-06-01 01:36:20|351.32|348.92|351.32|348.92|351.32|348.92|351.32|348.92|0
1654047390000|2022-06-01 01:36:30|351.56|349.16|351.81|349.41|351.81|349.41|351.56|349.16|0
1654047400000|2022-06-01 01:36:40|352.05|349.65|351.81|349.41|352.05|349.65|351.81|349.41|0
1654047410000|2022-06-01 01:36:50|351.56|349.16|352.05|349.65|352.05|349.65|351.56|349.16|0
1654047420000|2022-06-01 01:37:00|352.29|349.89|352.29|349.89|352.29|349.89|352.29|349.89|0
1654047430000|2022-06-01 01:37:10|352.05|349.65|352.05|349.65|352.05|349.65|352.05|349.65|0
1654047440000|2022-06-01 01:37:20|351.8|349.4|351.56|349.16|351.93|349.53|351.56|349.16|0
1654047460000|2022-06-01 01:37:40|351.8|349.4|351.8|349.4|351.8|349.4|351.8|349.4|0
1654047470000|2022-06-01 01:37:50|351.56|349.16|351.56|349.16|351.56|349.16|351.56|349.16|0
1654047480000|2022-06-01 01:38:00|351.32|348.92|350.96|348.56|351.32|348.92|350.96|348.56|0
1654047490000|2022-06-01 01:38:10|350.83|348.43|350.72|348.32|350.83|348.43|350.59|348.19|0
1654047500000|2022-06-01 01:38:20|350.59|348.19|350.35|347.95|350.59|348.19|350.35|347.95|0
1654047510000|2022-06-01 01:38:30|349.86|347.46|349.62|347.22|349.86|347.46|349.62|347.22|0
1654047520000|2022-06-01 01:38:40|349.86|347.46|349.86|347.46|349.86|347.46|349.86|347.46|0
1654047530000|2022-06-01 01:38:50|349.62|347.22|349.37|346.97|349.62|347.22|349.37|346.97|0
1654047540000|2022-06-01 01:39:00|349.5|347.1|349.5|347.1|349.5|347.1|349.37|346.97|0
1654047550000|2022-06-01 01:39:10|349.37|346.97|349.37|346.97|349.5|347.1|349.37|346.97|0
1654047560000|2022-06-01 01:39:20|349.13|346.73|348.16|345.76|349.13|346.73|348.16|345.76|0
1654047570000|2022-06-01 01:39:30|348.53|346.13|347.91|345.51|348.53|346.13|347.91|345.51|0
1654047580000|2022-06-01 01:39:40|348.16|345.76|348.4|346|348.4|346|347.91|345.51|0
1654047590000|2022-06-01 01:39:50|348.64|346.24|348.4|346|348.64|346.24|348.4|346|0
1654047600000|2022-06-01 01:40:00|348.64|346.24|348.89|346.49|348.89|346.49|348.4|346|0
1654047610000|2022-06-01 01:40:10|349.13|346.73|349.13|346.73|349.13|346.73|348.89|346.49|0
1654047620000|2022-06-01 01:40:20|349.37|346.97|349.37|346.97|349.37|346.97|349.13|346.73|0
1654047630000|2022-06-01 01:40:30|349.13|346.73|349.13|346.73|349.13|346.73|348.89|346.49|0
1654047640000|2022-06-01 01:40:40|348.89|346.49|348.89|346.49|348.89|346.49|348.89|346.49|0
1654047650000|2022-06-01 01:40:50|348.64|346.24|348.64|346.24|348.77|346.37|348.64|346.24|0
1654047660000|2022-06-01 01:41:00|348.77|346.37|349.37|346.97|349.37|346.97|348.77|346.37|0
1654047670000|2022-06-01 01:41:10|349.13|346.73|349.01|346.61|349.13|346.73|349.01|346.61|0
1654047680000|2022-06-01 01:41:20|348.89|346.49|349.37|346.97|349.37|346.97|348.89|346.49|0
1654047690000|2022-06-01 01:41:30|349.26|346.86|349.37|346.97|349.37|346.97|349.26|346.86|0
1654047700000|2022-06-01 01:41:40|349.26|346.86|349.37|346.97|349.37|346.97|349.13|346.73|0
1654047710000|2022-06-01 01:41:50|349.13|346.73|349.13|346.73|349.13|346.73|349.13|346.73|0
1654047720000|2022-06-01 01:42:00|349.37|346.97|348.89|346.49|349.37|346.97|348.89|346.49|0
1654047730000|2022-06-01 01:42:10|348.64|346.24|348.64|346.24|348.64|346.24|348.4|346|0
1654047760000|2022-06-01 01:42:40|348.89|346.49|348.64|346.24|348.89|346.49|348.64|346.24|0
1654047770000|2022-06-01 01:42:50|348.89|346.49|349.13|346.73|349.13|346.73|348.89|346.49|0
1654047780000|2022-06-01 01:43:00|349.62|347.22|349.86|347.46|349.86|347.46|349.62|347.22|0
1654047790000|2022-06-01 01:43:10|349.61|347.21|349.37|346.97|349.61|347.21|349.37|346.97|0
1654047800000|2022-06-01 01:43:20|349.5|347.1|349.5|347.1|349.5|347.1|349.5|347.1|0
1654047810000|2022-06-01 01:43:30|349.37|346.97|349.86|347.46|349.86|347.46|349.37|346.97|0
1654047830000|2022-06-01 01:43:50|350.1|347.7|350.1|347.7|350.1|347.7|350.1|347.7|0
1654047840000|2022-06-01 01:44:00|350.23|347.83|350.59|348.19|350.59|348.19|350.23|347.83|0
1654047850000|2022-06-01 01:44:10|350.34|347.94|350.23|347.83|350.59|348.19|350.23|347.83|0
1654047860000|2022-06-01 01:44:20|350.1|347.7|349.86|347.46|350.1|347.7|349.86|347.46|0
1654047870000|2022-06-01 01:44:30|349.61|347.21|349.61|347.21|349.61|347.21|349.61|347.21|0
1654047880000|2022-06-01 01:44:40|349.86|347.46|349.61|347.21|349.86|347.46|349.61|347.21|0
1654047890000|2022-06-01 01:44:50|349.37|346.97|349.74|347.34|349.74|347.34|349.37|346.97|0
1654047900000|2022-06-01 01:45:00|349.61|347.21|349.5|347.1|349.61|347.21|349.5|347.1|0
1654047910000|2022-06-01 01:45:10|349.61|347.21|349.37|346.97|349.61|347.21|349.37|346.97|0
1654047920000|2022-06-01 01:45:20|349.61|347.21|349.74|347.34|349.74|347.34|349.37|346.97|0
1654047930000|2022-06-01 01:45:30|349.86|347.46|349.86|347.46|349.86|347.46|349.86|347.46|0
1654047940000|2022-06-01 01:45:40|350.1|347.7|349.74|347.34|350.1|347.7|349.61|347.21|0
1654047950000|2022-06-01 01:45:50|349.61|347.21|349.86|347.46|349.86|347.46|349.61|347.21|0
1654047960000|2022-06-01 01:46:00|349.61|347.21|349.86|347.46|349.86|347.46|349.61|347.21|0
1654047970000|2022-06-01 01:46:10|349.5|347.1|349.01|346.61|349.5|347.1|349.01|346.61|0
1654047980000|2022-06-01 01:46:20|349.13|346.73|349.37|346.97|349.37|346.97|349.13|346.73|0
1654047990000|2022-06-01 01:46:30|349.25|346.85|349.25|346.85|349.37|346.97|349.25|346.85|0
1654048000000|2022-06-01 01:46:40|348.89|346.49|348.88|346.48|349.13|346.73|348.88|346.48|0
1654048010000|2022-06-01 01:46:50|348.4|346|348.4|346|348.64|346.24|348.4|346|0
1654048020000|2022-06-01 01:47:00|348.64|346.24|349.13|346.73|349.13|346.73|348.64|346.24|0
1654048030000|2022-06-01 01:47:10|349.37|346.97|349.37|346.97|349.37|346.97|349.13|346.73|0
1654048040000|2022-06-01 01:47:20|349.13|346.73|349.13|346.73|349.13|346.73|349.13|346.73|0
1654048050000|2022-06-01 01:47:30|349.37|346.97|349.25|346.85|349.37|346.97|349.25|346.85|0
1654048060000|2022-06-01 01:47:40|349.37|346.97|349.13|346.73|349.37|346.97|349.13|346.73|0
1654048070000|2022-06-01 01:47:50|348.88|346.48|349.13|346.73|349.13|346.73|348.88|346.48|0
1654048080000|2022-06-01 01:48:00|348.88|346.48|348.88|346.48|348.88|346.48|348.88|346.48|0
1654048090000|2022-06-01 01:48:10|348.64|346.24|348.64|346.24|348.64|346.24|348.64|346.24|0
1654048110000|2022-06-01 01:48:30|348.4|346|348.16|345.76|348.4|346|348.16|345.76|0
1654048120000|2022-06-01 01:48:40|348.4|346|348.4|346|348.4|346|348.4|346|0
1654048130000|2022-06-01 01:48:50|348.16|345.76|348.16|345.76|348.16|345.76|348.16|345.76|0
1654048140000|2022-06-01 01:49:00|348.4|346|348.4|346|348.4|346|348.16|345.76|0
1654048150000|2022-06-01 01:49:10|348.16|345.76|348.16|345.76|348.16|345.76|347.67|345.27|0
1654048160000|2022-06-01 01:49:20|348.64|346.24|348.64|346.24|348.64|346.24|348.64|346.24|0
1654048180000|2022-06-01 01:49:40|349.13|346.73|349.13|346.73|349.13|346.73|349.13|346.73|0
1654048190000|2022-06-01 01:49:50|349.37|346.97|349.37|346.97|349.61|347.21|349.37|346.97|0
1654048200000|2022-06-01 01:50:00|349.61|347.21|348.88|346.48|349.61|347.21|348.88|346.48|0
1654048220000|2022-06-01 01:50:20|349.13|346.73|348.77|346.37|349.13|346.73|348.77|346.37|0
1654048230000|2022-06-01 01:50:30|348.88|346.48|348.77|346.37|348.88|346.48|348.64|346.24|0
1654048240000|2022-06-01 01:50:40|348.88|346.48|348.4|346|348.88|346.48|348.4|346|0
1654048250000|2022-06-01 01:50:50|348.16|345.76|348.4|346|348.4|346|348.16|345.76|0
1654048260000|2022-06-01 01:51:00|348.16|345.76|348.64|346.24|348.64|346.24|348.16|345.76|0
1654048270000|2022-06-01 01:51:10|348.52|346.12|348.64|346.24|348.64|346.24|348.52|346.12|0
1654048280000|2022-06-01 01:51:20|348.4|346|348.64|346.24|348.64|346.24|348.4|346|0
1654048290000|2022-06-01 01:51:30|348.15|345.75|347.91|345.51|348.15|345.75|347.91|345.51|0
1654048300000|2022-06-01 01:51:40|348.15|345.75|348.52|346.12|348.64|346.24|348.15|345.75|0
1654048310000|2022-06-01 01:51:50|348.88|346.48|349.13|346.73|349.13|346.73|348.88|346.48|0
1654048320000|2022-06-01 01:52:00|349.01|346.61|349.13|346.73|349.13|346.73|349.01|346.61|0
1654048330000|2022-06-01 01:52:10|349.01|346.61|349.01|346.61|349.13|346.73|349.01|346.61|0
1654048340000|2022-06-01 01:52:20|349.13|346.73|349.13|346.73|349.13|346.73|349.13|346.73|0
1654048350000|2022-06-01 01:52:30|349.37|346.97|349.25|346.85|349.37|346.97|349.13|346.73|0
1654048360000|2022-06-01 01:52:40|349.37|346.97|349.61|347.21|349.61|347.21|349.25|346.85|0
1654048370000|2022-06-01 01:52:50|349.37|346.97|349.61|347.21|349.61|347.21|349.37|346.97|0
1654048380000|2022-06-01 01:53:00|349.37|346.97|349.61|347.21|349.61|347.21|349.37|346.97|0
1654048390000|2022-06-01 01:53:10|349.5|347.1|349.5|347.1|349.5|347.1|349.5|347.1|0
1654048400000|2022-06-01 01:53:20|349.61|347.21|349.37|346.97|349.61|347.21|349.37|346.97|0
1654048410000|2022-06-01 01:53:30|349.13|346.73|348.64|346.24|349.13|346.73|348.64|346.24|0
1654048440000|2022-06-01 01:54:00|348.4|346|348.4|346|348.64|346.24|348.4|346|0
1654048450000|2022-06-01 01:54:10|348.64|346.24|348.64|346.24|348.64|346.24|348.64|346.24|0
1654048460000|2022-06-01 01:54:20|348.88|346.48|348.88|346.48|348.88|346.48|348.88|346.48|0
1654048470000|2022-06-01 01:54:30|349.13|346.73|349.13|346.73|349.13|346.73|349.13|346.73|0
1654048480000|2022-06-01 01:54:40|349.37|346.97|349.61|347.21|349.61|347.21|349.37|346.97|0
1654048490000|2022-06-01 01:54:50|349.37|346.97|349.13|346.73|349.37|346.97|349.13|346.73|0
1654048500000|2022-06-01 01:55:00|349.01|346.61|348.64|346.24|349.01|346.61|348.64|346.24|0
1654048520000|2022-06-01 01:55:20|348.77|346.37|348.4|346|348.77|346.37|348.4|346|0
1654048530000|2022-06-01 01:55:30|348.64|346.24|348.52|346.12|348.64|346.24|348.4|346|0
1654048540000|2022-06-01 01:55:40|348.64|346.24|348.77|346.37|348.88|346.48|348.64|346.24|0
1654048550000|2022-06-01 01:55:50|348.64|346.24|348.77|346.37|348.88|346.48|348.64|346.24|0
1654048560000|2022-06-01 01:56:00|348.64|346.24|348.64|346.24|348.88|346.48|348.64|346.24|0
1654048590000|2022-06-01 01:56:30|348.77|346.37|348.64|346.24|348.77|346.37|348.64|346.24|0
1654048600000|2022-06-01 01:56:40|348.88|346.48|348.88|346.48|348.88|346.48|348.88|346.48|0
1654048620000|2022-06-01 01:57:00|349.13|346.73|349.01|346.61|349.13|346.73|349.01|346.61|0
1654048630000|2022-06-01 01:57:10|348.64|346.24|348.64|346.24|348.64|346.24|348.64|346.24|0
1654048640000|2022-06-01 01:57:20|348.88|346.48|348.88|346.48|348.88|346.48|348.88|346.48|0
1654048650000|2022-06-01 01:57:30|348.64|346.24|348.64|346.24|348.64|346.24|348.64|346.24|0
1654048670000|2022-06-01 01:57:50|348.88|346.48|348.77|346.37|348.88|346.48|348.77|346.37|0
1654048680000|2022-06-01 01:58:00|348.64|346.24|348.64|346.24|348.64|346.24|348.64|346.24|0
1654048690000|2022-06-01 01:58:10|348.88|346.48|348.88|346.48|348.88|346.48|348.88|346.48|0
1654048700000|2022-06-01 01:58:20|349.13|346.73|349.13|346.73|349.13|346.73|349.13|346.73|0
1654048710000|2022-06-01 01:58:30|349.01|346.61|349.01|346.61|349.01|346.61|349.01|346.61|0
1654048720000|2022-06-01 01:58:40|348.88|346.48|349.13|346.73|349.13|346.73|348.88|346.48|0
1654048740000|2022-06-01 01:59:00|349.01|346.61|349.01|346.61|349.01|346.61|349.01|346.61|0
1654048750000|2022-06-01 01:59:10|348.88|346.48|348.88|346.48|348.88|346.48|348.88|346.48|0
1654048760000|2022-06-01 01:59:20|349.13|346.73|349.13|346.73|349.13|346.73|349.13|346.73|0
1654048770000|2022-06-01 01:59:30|349.61|347.21|349.61|347.21|349.61|347.21|349.61|347.21|0
1654048790000|2022-06-01 01:59:50|349.85|347.45|349.61|347.21|349.85|347.45|349.61|347.21|0
1654048800000|2022-06-01 02:00:00|349.74|347.34|349.85|347.45|349.85|347.45|349.74|347.34|0
1654048810000|2022-06-01 02:00:10|350.1|347.7|350.22|347.82|350.34|347.94|350.1|347.7|0
1654048820000|2022-06-01 02:00:20|349.85|347.45|350.1|347.7|350.1|347.7|349.85|347.45|0
1654048830000|2022-06-01 02:00:30|349.98|347.58|349.85|347.45|349.98|347.58|349.85|347.45|0
1654048840000|2022-06-01 02:00:40|350.1|347.7|350.58|348.18|350.58|348.18|350.1|347.7|0
1654048850000|2022-06-01 02:00:50|350.83|348.43|350.83|348.43|350.83|348.43|350.83|348.43|0
1654048860000|2022-06-01 02:01:00|350.58|348.18|350.83|348.43|351.07|348.67|350.58|348.18|0
1654048870000|2022-06-01 02:01:10|351.07|348.67|351.31|348.91|351.31|348.91|351.07|348.67|0
1654048880000|2022-06-01 02:01:20|351.07|348.67|351.07|348.67|351.31|348.91|351.07|348.67|0
1654048890000|2022-06-01 02:01:30|351.31|348.91|351.31|348.91|351.31|348.91|351.31|348.91|0
1654048900000|2022-06-01 02:01:40|351.07|348.67|351.31|348.91|351.31|348.91|351.07|348.67|0
1654048910000|2022-06-01 02:01:50|351.07|348.67|351.07|348.67|351.07|348.67|351.07|348.67|0
1654048920000|2022-06-01 02:02:00|351.2|348.8|350.47|348.07|351.2|348.8|350.47|348.07|0
1654048930000|2022-06-01 02:02:10|350.58|348.18|350.34|347.94|350.58|348.18|350.34|347.94|0
1654048940000|2022-06-01 02:02:20|350.47|348.07|350.34|347.94|350.58|348.18|350.34|347.94|0
1654048950000|2022-06-01 02:02:30|350.1|347.7|350.1|347.7|350.22|347.82|350.1|347.7|0
1654048970000|2022-06-01 02:02:50|350.34|347.94|350.34|347.94|350.34|347.94|350.34|347.94|0
1654048980000|2022-06-01 02:03:00|350.1|347.7|351.07|348.67|351.07|348.67|350.1|347.7|0
1654048990000|2022-06-01 02:03:10|351.31|348.91|350.83|348.43|351.31|348.91|350.83|348.43|0
1654049000000|2022-06-01 02:03:20|350.95|348.55|350.58|348.18|351.07|348.67|350.58|348.18|0
1654049010000|2022-06-01 02:03:30|350.47|348.07|350.58|348.18|350.58|348.18|350.34|347.94|0
1654049020000|2022-06-01 02:03:40|350.47|348.07|350.47|348.07|350.47|348.07|350.47|348.07|0
1654049030000|2022-06-01 02:03:50|350.34|347.94|350.58|348.18|350.58|348.18|350.34|347.94|0
1654049040000|2022-06-01 02:04:00|350.83|348.43|350.71|348.31|350.83|348.43|350.71|348.31|0
1654049050000|2022-06-01 02:04:10|350.58|348.18|350.83|348.43|350.83|348.43|350.58|348.18|0
1654049060000|2022-06-01 02:04:20|350.58|348.18|350.58|348.18|350.58|348.18|350.58|348.18|0
1654049070000|2022-06-01 02:04:30|350.47|348.07|350.58|348.18|350.58|348.18|350.34|347.94|0
1654049080000|2022-06-01 02:04:40|350.34|347.94|350.34|347.94|350.34|347.94|350.34|347.94|0
1654049090000|2022-06-01 02:04:50|350.47|348.07|350.34|347.94|350.47|348.07|350.34|347.94|0
1654049100000|2022-06-01 02:05:00|350.58|348.18|350.34|347.94|350.58|348.18|350.1|347.7|0
1654049110000|2022-06-01 02:05:10|350.22|347.82|349.98|347.58|350.22|347.82|349.98|347.58|0
1654049120000|2022-06-01 02:05:20|350.1|347.7|350.34|347.94|350.34|347.94|350.1|347.7|0
1654049170000|2022-06-01 02:06:10|350.83|348.43|350.58|348.18|350.83|348.43|350.34|347.94|0
1654049180000|2022-06-01 02:06:20|350.47|348.07|350.1|347.7|350.58|348.18|350.1|347.7|0
1654049200000|2022-06-01 02:06:40|349.85|347.45|349.85|347.45|349.85|347.45|349.85|347.45|0
1654049210000|2022-06-01 02:06:50|350.1|347.7|350.34|347.94|350.34|347.94|349.85|347.45|0
1654049220000|2022-06-01 02:07:00|350.58|348.18|350.71|348.31|350.83|348.43|350.58|348.18|0
1654049230000|2022-06-01 02:07:10|350.47|348.07|350.58|348.18|350.71|348.31|350.47|348.07|0
1654049240000|2022-06-01 02:07:20|350.83|348.43|350.83|348.43|350.83|348.43|350.83|348.43|0
1654049250000|2022-06-01 02:07:30|351.07|348.67|351.8|349.4|351.8|349.4|351.07|348.67|0
1654049260000|2022-06-01 02:07:40|351.68|349.28|351.31|348.91|351.68|349.28|351.31|348.91|0
1654049280000|2022-06-01 02:08:00|351.55|349.15|352.28|349.88|352.28|349.88|351.55|349.15|0
1654049290000|2022-06-01 02:08:10|352.53|350.13|352.04|349.64|352.53|350.13|352.04|349.64|0
1654049300000|2022-06-01 02:08:20|351.92|349.52|351.8|349.4|352.04|349.64|351.8|349.4|0
1654049330000|2022-06-01 02:08:50|351.92|349.52|352.04|349.64|352.04|349.64|351.92|349.52|0
1654049340000|2022-06-01 02:09:00|352.53|350.13|352.28|349.88|352.77|350.37|352.28|349.88|0
1654049350000|2022-06-01 02:09:10|351.8|349.4|351.55|349.15|351.8|349.4|351.55|349.15|0
1654049360000|2022-06-01 02:09:20|351.8|349.4|351.8|349.4|352.04|349.64|351.8|349.4|0
1654049370000|2022-06-01 02:09:30|351.55|349.15|351.68|349.28|351.68|349.28|351.55|349.15|0
1654049380000|2022-06-01 02:09:40|351.8|349.4|351.07|348.67|351.8|349.4|351.07|348.67|0
1654049390000|2022-06-01 02:09:50|351.31|348.91|351.55|349.15|351.55|349.15|351.19|348.79|0
1654049400000|2022-06-01 02:10:00|351.8|349.4|351.31|348.91|351.8|349.4|351.31|348.91|0
1654049410000|2022-06-01 02:10:10|351.55|349.15|351.31|348.91|351.55|349.15|351.31|348.91|0
1654049420000|2022-06-01 02:10:20|351.55|349.15|351.55|349.15|351.55|349.15|351.55|349.15|0
1654049430000|2022-06-01 02:10:30|351.31|348.91|351.31|348.91|351.31|348.91|351.31|348.91|0
1654049440000|2022-06-01 02:10:40|351.07|348.67|351.07|348.67|351.07|348.67|351.07|348.67|0
1654049460000|2022-06-01 02:11:00|350.58|348.18|350.82|348.42|350.82|348.42|350.58|348.18|0
1654049470000|2022-06-01 02:11:10|351.07|348.67|350.95|348.55|351.07|348.67|350.82|348.42|0
1654049480000|2022-06-01 02:11:20|350.82|348.42|350.82|348.42|351.07|348.67|350.82|348.42|0
1654049490000|2022-06-01 02:11:30|350.58|348.18|350.71|348.31|350.71|348.31|350.58|348.18|0
1654049500000|2022-06-01 02:11:40|350.82|348.42|350.82|348.42|350.82|348.42|350.82|348.42|0
1654049510000|2022-06-01 02:11:50|350.95|348.55|350.82|348.42|350.95|348.55|350.82|348.42|0
1654049520000|2022-06-01 02:12:00|350.58|348.18|350.58|348.18|350.58|348.18|350.58|348.18|0
1654049530000|2022-06-01 02:12:10|350.82|348.42|350.71|348.31|350.82|348.42|350.58|348.18|0
1654049540000|2022-06-01 02:12:20|350.82|348.42|350.82|348.42|350.82|348.42|350.71|348.31|0
1654049550000|2022-06-01 02:12:30|350.58|348.18|350.58|348.18|350.58|348.18|350.58|348.18|0
1654049560000|2022-06-01 02:12:40|350.82|348.42|350.82|348.42|350.82|348.42|350.82|348.42|0
1654049570000|2022-06-01 02:12:50|350.58|348.18|350.58|348.18|350.58|348.18|350.58|348.18|0
1654049590000|2022-06-01 02:13:10|350.34|347.94|350.46|348.06|350.46|348.06|350.34|347.94|0
1654049600000|2022-06-01 02:13:20|350.58|348.18|350.58|348.18|350.82|348.42|350.58|348.18|0
1654049610000|2022-06-01 02:13:30|350.82|348.42|350.82|348.42|351.07|348.67|350.82|348.42|0
1654049630000|2022-06-01 02:13:50|351.07|348.67|350.95|348.55|351.07|348.67|350.95|348.55|0
1654049640000|2022-06-01 02:14:00|350.82|348.42|350.82|348.42|351.07|348.67|350.82|348.42|0
1654049650000|2022-06-01 02:14:10|350.95|348.55|350.82|348.42|350.95|348.55|350.82|348.42|0
1654049670000|2022-06-01 02:14:30|350.58|348.18|350.34|347.94|350.58|348.18|350.34|347.94|0
1654049680000|2022-06-01 02:14:40|350.46|348.06|350.46|348.06|350.58|348.18|350.46|348.06|0
1654049690000|2022-06-01 02:14:50|350.34|347.94|350.58|348.18|350.58|348.18|350.34|347.94|0
1654049700000|2022-06-01 02:15:00|350.46|348.06|350.34|347.94|350.46|348.06|350.34|347.94|0
1654049720000|2022-06-01 02:15:20|350.58|348.18|350.46|348.06|350.58|348.18|350.34|347.94|0
1654049730000|2022-06-01 02:15:30|350.58|348.18|350.34|347.94|350.58|348.18|350.34|347.94|0
1654049740000|2022-06-01 02:15:40|350.58|348.18|350.82|348.42|350.82|348.42|350.58|348.18|0
1654049750000|2022-06-01 02:15:50|350.58|348.18|350.58|348.18|350.58|348.18|350.58|348.18|0
1654049770000|2022-06-01 02:16:10|350.34|347.94|350.34|347.94|350.34|347.94|350.34|347.94|0
1654049780000|2022-06-01 02:16:20|350.09|347.69|350.09|347.69|350.22|347.82|350.09|347.69|0
1654049790000|2022-06-01 02:16:30|349.98|347.58|349.98|347.58|349.98|347.58|349.98|347.58|0
1654049800000|2022-06-01 02:16:40|350.09|347.69|350.34|347.94|350.34|347.94|350.09|347.69|0
1654049810000|2022-06-01 02:16:50|350.58|348.18|350.34|347.94|350.58|348.18|350.22|347.82|0
1654049820000|2022-06-01 02:17:00|350.09|347.69|350.34|347.94|350.34|347.94|350.09|347.69|0
1654049830000|2022-06-01 02:17:10|350.22|347.82|350.09|347.69|350.34|347.94|350.09|347.69|0
1654049840000|2022-06-01 02:17:20|350.22|347.82|350.22|347.82|350.22|347.82|350.22|347.82|0
1654049850000|2022-06-01 02:17:30|350.09|347.69|350.09|347.69|350.09|347.69|350.09|347.69|0
1654049860000|2022-06-01 02:17:40|349.98|347.58|350.09|347.69|350.09|347.69|349.98|347.58|0
1654049870000|2022-06-01 02:17:50|349.85|347.45|349.73|347.33|349.85|347.45|349.73|347.33|0
1654049880000|2022-06-01 02:18:00|349.85|347.45|350.09|347.69|350.09|347.69|349.85|347.45|0
1654049890000|2022-06-01 02:18:10|350.34|347.94|350.09|347.69|350.34|347.94|350.09|347.69|0
1654049900000|2022-06-01 02:18:20|349.85|347.45|350.09|347.69|350.09|347.69|349.85|347.45|0
1654049910000|2022-06-01 02:18:30|350.34|347.94|350.34|347.94|350.34|347.94|350.34|347.94|0
1654049920000|2022-06-01 02:18:40|350.09|347.69|350.09|347.69|350.09|347.69|350.09|347.69|0
1654049970000|2022-06-01 02:19:30|350.34|347.94|350.34|347.94|350.34|347.94|350.34|347.94|0
1654049990000|2022-06-01 02:19:50|350.09|347.69|350.09|347.69|350.09|347.69|350.09|347.69|0
1654050010000|2022-06-01 02:20:10|349.98|347.58|349.85|347.45|349.98|347.58|349.85|347.45|0
1654050030000|2022-06-01 02:20:30|349.61|347.21|349.49|347.09|349.61|347.21|349.49|347.09|0
1654050040000|2022-06-01 02:20:40|349.61|347.21|349.61|347.21|349.61|347.21|349.61|347.21|0
1654050050000|2022-06-01 02:20:50|349.12|346.72|349.12|346.72|349.12|346.72|349.12|346.72|0
1654050060000|2022-06-01 02:21:00|348.88|346.48|348.76|346.36|348.88|346.48|348.76|346.36|0
1654050070000|2022-06-01 02:21:10|348.88|346.48|348.88|346.48|348.88|346.48|348.88|346.48|0
1654050090000|2022-06-01 02:21:30|349.12|346.72|349.36|346.96|349.36|346.96|349.12|346.72|0
1654050100000|2022-06-01 02:21:40|349.12|346.72|349.12|346.72|349.12|346.72|349.12|346.72|0
1654050120000|2022-06-01 02:22:00|349.36|346.96|349.36|346.96|349.36|346.96|349.25|346.85|0
1654050130000|2022-06-01 02:22:10|349.98|347.58|349.98|347.58|349.98|347.58|349.98|347.58|0
1654050140000|2022-06-01 02:22:20|350.09|347.69|349.98|347.58|350.09|347.69|349.98|347.58|0
1654050150000|2022-06-01 02:22:30|350.09|347.69|350.34|347.94|350.34|347.94|350.09|347.69|0
1654050160000|2022-06-01 02:22:40|350.58|348.18|350.82|348.42|350.82|348.42|350.58|348.18|0
1654050170000|2022-06-01 02:22:50|350.58|348.18|351.06|348.66|351.06|348.66|350.58|348.18|0
1654050180000|2022-06-01 02:23:00|350.58|348.18|350.7|348.3|350.7|348.3|350.58|348.18|0
1654050190000|2022-06-01 02:23:10|350.82|348.42|350.58|348.18|350.82|348.42|350.58|348.18|0
1654050200000|2022-06-01 02:23:20|350.82|348.42|350.95|348.55|350.95|348.55|350.82|348.42|0
1654050210000|2022-06-01 02:23:30|350.82|348.42|351.55|349.15|351.55|349.15|350.82|348.42|0
1654050220000|2022-06-01 02:23:40|351.43|349.03|351.06|348.66|351.43|349.03|351.06|348.66|0
1654050230000|2022-06-01 02:23:50|351.19|348.79|351.31|348.91|351.31|348.91|351.06|348.66|0
1654050240000|2022-06-01 02:24:00|351.06|348.66|350.7|348.3|351.06|348.66|350.7|348.3|0
1654050250000|2022-06-01 02:24:10|350.82|348.42|350.95|348.55|350.95|348.55|350.82|348.42|0
1654050260000|2022-06-01 02:24:20|350.82|348.42|350.82|348.42|351.06|348.66|350.82|348.42|0
1654050270000|2022-06-01 02:24:30|350.7|348.3|350.58|348.18|350.7|348.3|350.58|348.18|0
1654050290000|2022-06-01 02:24:50|350.7|348.3|350.7|348.3|350.82|348.42|350.7|348.3|0
1654050300000|2022-06-01 02:25:00|350.82|348.42|350.82|348.42|350.82|348.42|350.82|348.42|0
1654050310000|2022-06-01 02:25:10|351.06|348.66|351.06|348.66|351.06|348.66|351.06|348.66|0
1654050320000|2022-06-01 02:25:20|351.19|348.79|351.06|348.66|351.19|348.79|351.06|348.66|0
1654050330000|2022-06-01 02:25:30|351.19|348.79|351.31|348.91|351.31|348.91|351.19|348.79|0
1654050340000|2022-06-01 02:25:40|351.19|348.79|350.82|348.42|351.19|348.79|350.82|348.42|0
1654050350000|2022-06-01 02:25:50|351.06|348.66|351.06|348.66|351.06|348.66|351.06|348.66|0
1654050370000|2022-06-01 02:26:10|350.82|348.42|350.82|348.42|350.82|348.42|350.82|348.42|0
1654050400000|2022-06-01 02:26:40|350.58|348.18|350.82|348.42|350.82|348.42|350.58|348.18|0
1654050410000|2022-06-01 02:26:50|350.58|348.18|350.46|348.06|350.58|348.18|350.46|348.06|0
1654050420000|2022-06-01 02:27:00|350.58|348.18|350.7|348.3|350.7|348.3|350.58|348.18|0
1654050430000|2022-06-01 02:27:10|350.58|348.18|350.58|348.18|350.58|348.18|350.58|348.18|0
1654050460000|2022-06-01 02:27:40|350.82|348.42|350.58|348.18|350.82|348.42|350.58|348.18|0
1654050500000|2022-06-01 02:28:20|350.82|348.42|350.82|348.42|350.82|348.42|350.82|348.42|0
1654050520000|2022-06-01 02:28:40|351.06|348.66|351.06|348.66|351.06|348.66|351.06|348.66|0
1654050540000|2022-06-01 02:29:00|351.31|348.91|351.31|348.91|351.31|348.91|351.31|348.91|0
1654050570000|2022-06-01 02:29:30|351.55|349.15|351.55|349.15|351.55|349.15|351.55|349.15|0
1654050580000|2022-06-01 02:29:40|351.79|349.39|352.04|349.64|352.04|349.64|351.55|349.15|0
1654050590000|2022-06-01 02:29:50|351.79|349.39|351.79|349.39|352.04|349.64|351.79|349.39|0
1654050600000|2022-06-01 02:30:00|352.04|349.64|352.04|349.64|352.28|349.88|352.04|349.64|0
1654050610000|2022-06-01 02:30:10|351.79|349.39|352.04|349.64|352.04|349.64|351.79|349.39|0
1654050620000|2022-06-01 02:30:20|351.79|349.39|351.79|349.39|352.04|349.64|351.79|349.39|0
1654050630000|2022-06-01 02:30:30|352.04|349.64|352.04|349.64|352.04|349.64|352.04|349.64|0
1654050640000|2022-06-01 02:30:40|351.79|349.39|351.68|349.28|351.79|349.39|351.55|349.15|0
1654050650000|2022-06-01 02:30:50|351.55|349.15|351.55|349.15|351.55|349.15|351.55|349.15|0
1654050660000|2022-06-01 02:31:00|351.68|349.28|351.31|348.91|351.68|349.28|351.31|348.91|0
1654050670000|2022-06-01 02:31:10|351.06|348.66|351.19|348.79|351.19|348.79|351.06|348.66|0
1654050680000|2022-06-01 02:31:20|351.31|348.91|351.31|348.91|351.31|348.91|351.31|348.91|0
1654050690000|2022-06-01 02:31:30|351.06|348.66|351.31|348.91|351.31|348.91|351.06|348.66|0
1654050700000|2022-06-01 02:31:40|352.04|349.64|352.04|349.64|352.04|349.64|352.04|349.64|0
1654050710000|2022-06-01 02:31:50|352.28|349.88|352.28|349.88|352.28|349.88|352.28|349.88|0
1654050720000|2022-06-01 02:32:00|352.04|349.64|352.28|349.88|352.41|350.01|352.04|349.64|0
1654050730000|2022-06-01 02:32:10|352.16|349.76|352.16|349.76|352.28|349.88|352.16|349.76|0
1654050740000|2022-06-01 02:32:20|352.04|349.64|352.28|349.88|352.28|349.88|352.04|349.64|0
1654050770000|2022-06-01 02:32:50|352.41|350.01|352.28|349.88|352.41|350.01|352.28|349.88|0
1654050780000|2022-06-01 02:33:00|352.04|349.64|352.04|349.64|352.04|349.64|352.04|349.64|0
1654050790000|2022-06-01 02:33:10|352.28|349.88|352.04|349.64|352.28|349.88|352.04|349.64|0
1654050820000|2022-06-01 02:33:40|351.55|349.15|351.55|349.15|351.79|349.39|351.55|349.15|0
1654050840000|2022-06-01 02:34:00|351.31|348.91|351.06|348.66|351.31|348.91|351.06|348.66|0
1654050860000|2022-06-01 02:34:20|351.19|348.79|351.31|348.91|351.31|348.91|351.19|348.79|0
1654050870000|2022-06-01 02:34:30|351.19|348.79|351.06|348.66|351.19|348.79|351.06|348.66|0
1654050880000|2022-06-01 02:34:40|351.31|348.91|351.43|349.03|351.43|349.03|351.31|348.91|0
1654050890000|2022-06-01 02:34:50|351.31|348.91|351.55|349.15|351.55|349.15|351.31|348.91|0
1654050900000|2022-06-01 02:35:00|351.79|349.39|351.79|349.39|351.79|349.39|351.55|349.15|0
1654050910000|2022-06-01 02:35:10|352.04|349.64|352.04|349.64|352.04|349.64|352.04|349.64|0
1654050920000|2022-06-01 02:35:20|352.28|349.88|352.28|349.88|352.28|349.88|352.28|349.88|0
1654050930000|2022-06-01 02:35:30|352.04|349.64|352.28|349.88|352.28|349.88|352.04|349.64|0
1654050950000|2022-06-01 02:35:50|352.16|349.76|352.16|349.76|352.28|349.88|352.16|349.76|0
1654050960000|2022-06-01 02:36:00|352.28|349.88|351.79|349.39|352.28|349.88|351.79|349.39|0
1654050980000|2022-06-01 02:36:20|351.67|349.27|351.92|349.52|351.92|349.52|351.67|349.27|0
1654050990000|2022-06-01 02:36:30|352.04|349.64|352.16|349.76|352.16|349.76|352.04|349.64|0
1654051000000|2022-06-01 02:36:40|352.04|349.64|352.03|349.63|352.16|349.76|352.03|349.63|0
1654051020000|2022-06-01 02:37:00|351.79|349.39|351.79|349.39|351.79|349.39|351.79|349.39|0
1654051030000|2022-06-01 02:37:10|351.55|349.15|351.55|349.15|351.55|349.15|351.55|349.15|0
1654051050000|2022-06-01 02:37:30|351.43|349.03|351.3|348.9|351.43|349.03|351.3|348.9|0
1654051060000|2022-06-01 02:37:40|351.43|349.03|351.43|349.03|351.43|349.03|351.43|349.03|0
1654051070000|2022-06-01 02:37:50|351.3|348.9|351.3|348.9|351.3|348.9|351.3|348.9|0
1654051080000|2022-06-01 02:38:00|351.06|348.66|351.06|348.66|351.06|348.66|351.06|348.66|0
1654051090000|2022-06-01 02:38:10|350.94|348.54|351.06|348.66|351.06|348.66|350.94|348.54|0
1654051100000|2022-06-01 02:38:20|351.19|348.79|351.3|348.9|351.3|348.9|351.19|348.79|0
1654051120000|2022-06-01 02:38:40|351.19|348.79|351.06|348.66|351.19|348.79|351.06|348.66|0
1654051130000|2022-06-01 02:38:50|350.82|348.42|351.06|348.66|351.06|348.66|350.82|348.42|0
1654051140000|2022-06-01 02:39:00|350.82|348.42|350.57|348.17|350.82|348.42|350.57|348.17|0
1654051150000|2022-06-01 02:39:10|350.7|348.3|350.82|348.42|350.82|348.42|350.7|348.3|0
1654051180000|2022-06-01 02:39:40|350.7|348.3|350.57|348.17|350.7|348.3|350.57|348.17|0
1654051190000|2022-06-01 02:39:50|350.7|348.3|350.82|348.42|350.82|348.42|350.7|348.3|0
1654051200000|2022-06-01 02:40:00|351.06|348.66|351.06|348.66|351.06|348.66|351.06|348.66|0
1654051220000|2022-06-01 02:40:20|351.3|348.9|351.3|348.9|351.43|349.03|351.3|348.9|0
1654051230000|2022-06-01 02:40:30|351.43|349.03|351.3|348.9|351.43|349.03|351.3|348.9|0
1654051260000|2022-06-01 02:41:00|351.43|349.03|351.43|349.03|351.43|349.03|351.43|349.03|0
1654051270000|2022-06-01 02:41:10|351.3|348.9|351.3|348.9|351.3|348.9|351.3|348.9|0
1654051280000|2022-06-01 02:41:20|351.06|348.66|351.06|348.66|351.06|348.66|351.06|348.66|0
1654051290000|2022-06-01 02:41:30|351.3|348.9|351.06|348.66|351.3|348.9|351.06|348.66|0
1654051310000|2022-06-01 02:41:50|350.94|348.54|350.82|348.42|351.06|348.66|350.82|348.42|0
1654051320000|2022-06-01 02:42:00|351.06|348.66|350.94|348.54|351.06|348.66|350.82|348.42|0
1654051330000|2022-06-01 02:42:10|351.06|348.66|351.3|348.9|351.3|348.9|351.06|348.66|0
1654051340000|2022-06-01 02:42:20|351.55|349.15|351.67|349.27|351.67|349.27|351.55|349.15|0
1654051350000|2022-06-01 02:42:30|351.79|349.39|351.79|349.39|351.79|349.39|351.79|349.39|0
1654051360000|2022-06-01 02:42:40|351.67|349.27|351.67|349.27|351.67|349.27|351.67|349.27|0
1654051380000|2022-06-01 02:43:00|351.79|349.39|351.55|349.15|351.79|349.39|351.55|349.15|0
1654051410000|2022-06-01 02:43:30|351.3|348.9|351.3|348.9|351.3|348.9|351.3|348.9|0
1654051420000|2022-06-01 02:43:40|351.43|349.03|351.3|348.9|351.55|349.15|351.3|348.9|0
1654051440000|2022-06-01 02:44:00|351.19|348.79|351.3|348.9|351.3|348.9|351.06|348.66|0
1654051450000|2022-06-01 02:44:10|351.55|349.15|351.43|349.03|351.55|349.15|351.43|349.03|0
1654051460000|2022-06-01 02:44:20|351.3|348.9|351.3|348.9|351.3|348.9|351.3|348.9|0
1654051510000|2022-06-01 02:45:10|351.19|348.79|351.3|348.9|351.3|348.9|351.19|348.79|0
1654051550000|2022-06-01 02:45:50|351.19|348.79|351.3|348.9|351.3|348.9|351.06|348.66|0
1654051560000|2022-06-01 02:46:00|351.43|349.03|351.55|349.15|351.55|349.15|351.43|349.03|0
1654051570000|2022-06-01 02:46:10|351.3|348.9|351.43|349.03|351.43|349.03|351.3|348.9|0
1654051580000|2022-06-01 02:46:20|351.55|349.15|351.55|349.15|351.55|349.15|351.55|349.15|0
1654051600000|2022-06-01 02:46:40|351.3|348.9|351.3|348.9|351.3|348.9|351.3|348.9|0
1654051640000|2022-06-01 02:47:20|351.55|349.15|351.55|349.15|351.55|349.15|351.55|349.15|0
1654051670000|2022-06-01 02:47:50|351.79|349.39|351.79|349.39|351.79|349.39|351.55|349.15|0
1654051680000|2022-06-01 02:48:00|351.67|349.27|352.03|349.63|352.03|349.63|351.67|349.27|0
1654051690000|2022-06-01 02:48:10|352.16|349.76|352.03|349.63|352.16|349.76|352.03|349.63|0
1654051700000|2022-06-01 02:48:20|351.79|349.39|351.92|349.52|351.92|349.52|351.79|349.39|0
1654051710000|2022-06-01 02:48:30|351.79|349.39|351.79|349.39|351.79|349.39|351.79|349.39|0
1654051740000|2022-06-01 02:49:00|352.16|349.76|352.16|349.76|352.16|349.76|352.16|349.76|0
1654051750000|2022-06-01 02:49:10|352.03|349.63|352.03|349.63|352.28|349.88|352.03|349.63|0
1654051770000|2022-06-01 02:49:30|352.28|349.88|352.03|349.63|352.28|349.88|352.03|349.63|0
1654051780000|2022-06-01 02:49:40|352.28|349.88|352.28|349.88|352.28|349.88|352.28|349.88|0
1654051790000|2022-06-01 02:49:50|352.52|350.12|352.28|349.88|352.52|350.12|352.28|349.88|0
1654051800000|2022-06-01 02:50:00|352.52|350.12|352.28|349.88|352.52|350.12|352.28|349.88|0
1654051830000|2022-06-01 02:50:30|352.52|350.12|352.28|349.88|352.52|350.12|352.28|349.88|0
1654051840000|2022-06-01 02:50:40|352.52|350.12|352.52|350.12|352.52|350.12|352.52|350.12|0
1654051850000|2022-06-01 02:50:50|352.28|349.88|352.28|349.88|352.28|349.88|352.28|349.88|0
1654051860000|2022-06-01 02:51:00|352.52|350.12|352.28|349.88|352.52|350.12|352.28|349.88|0
1654051870000|2022-06-01 02:51:10|352.52|350.12|352.52|350.12|352.52|350.12|352.52|350.12|0
1654051880000|2022-06-01 02:51:20|352.4|350|352.28|349.88|352.4|350|352.28|349.88|0
1654051910000|2022-06-01 02:51:50|352.27|349.87|352.27|349.87|352.27|349.87|352.27|349.87|0
1654051930000|2022-06-01 02:52:10|352.03|349.63|352.03|349.63|352.03|349.63|352.03|349.63|0
1654051950000|2022-06-01 02:52:30|351.91|349.51|352.03|349.63|352.03|349.63|351.91|349.51|0
1654051980000|2022-06-01 02:53:00|352.16|349.76|352.52|350.12|352.52|350.12|352.16|349.76|0
1654051990000|2022-06-01 02:53:10|353.49|351.09|353.98|351.58|353.98|351.58|353.49|351.09|0
1654052000000|2022-06-01 02:53:20|354.22|351.82|353.86|351.46|354.47|352.07|353.86|351.46|0
1654052010000|2022-06-01 02:53:30|353.62|351.22|353.98|351.58|353.98|351.58|353.62|351.22|0
1654052020000|2022-06-01 02:53:40|354.22|351.82|354.35|351.95|354.47|352.07|354.22|351.82|0
1654052030000|2022-06-01 02:53:50|355.2|352.8|355.2|352.8|355.2|352.8|354.95|352.55|0
1654052040000|2022-06-01 02:54:00|355.44|353.04|355.68|353.28|355.68|353.28|355.2|352.8|0
1654052050000|2022-06-01 02:54:10|355.93|353.53|356.17|353.77|356.17|353.77|355.93|353.53|0
1654052060000|2022-06-01 02:54:20|355.93|353.53|356.17|353.77|356.17|353.77|355.93|353.53|0
1654052070000|2022-06-01 02:54:30|355.68|353.28|355.68|353.28|355.68|353.28|355.68|353.28|0
1654052080000|2022-06-01 02:54:40|355.81|353.41|355.44|353.04|355.81|353.41|355.44|353.04|0
1654052090000|2022-06-01 02:54:50|355.57|353.17|355.57|353.17|355.57|353.17|355.57|353.17|0
1654052100000|2022-06-01 02:55:00|355.68|353.28|355.44|353.04|355.68|353.28|355.44|353.04|0
1654052110000|2022-06-01 02:55:10|355.2|352.8|354.95|352.55|355.2|352.8|354.95|352.55|0
1654052120000|2022-06-01 02:55:20|355.2|352.8|355.2|352.8|355.2|352.8|355.2|352.8|0
1654052130000|2022-06-01 02:55:30|355.08|352.68|355.08|352.68|355.08|352.68|354.95|352.55|0
1654052140000|2022-06-01 02:55:40|354.95|352.55|355.2|352.8|355.2|352.8|354.95|352.55|0
1654052150000|2022-06-01 02:55:50|355.44|353.04|355.57|353.17|355.68|353.28|355.44|353.04|0
1654052160000|2022-06-01 02:56:00|355.68|353.28|355.68|353.28|355.68|353.28|355.44|353.04|0
1654052170000|2022-06-01 02:56:10|355.57|353.17|355.44|353.04|355.57|353.17|355.44|353.04|0
1654052180000|2022-06-01 02:56:20|355.68|353.28|355.93|353.53|355.93|353.53|355.68|353.28|0
1654052190000|2022-06-01 02:56:30|355.81|353.41|356.17|353.77|356.17|353.77|355.81|353.41|0
1654052200000|2022-06-01 02:56:40|356.41|354.01|356.41|354.01|356.41|354.01|356.41|354.01|0
1654052210000|2022-06-01 02:56:50|356.54|354.14|356.9|354.5|356.9|354.5|356.54|354.14|0
1654052220000|2022-06-01 02:57:00|357.15|354.75|356.9|354.5|357.15|354.75|356.9|354.5|0
1654052230000|2022-06-01 02:57:10|357.15|354.75|357.15|354.75|357.15|354.75|357.15|354.75|0
1654052240000|2022-06-01 02:57:20|356.9|354.5|356.66|354.26|356.9|354.5|356.66|354.26|0
1654052250000|2022-06-01 02:57:30|356.41|354.01|356.41|354.01|356.41|354.01|356.41|354.01|0
1654052260000|2022-06-01 02:57:40|356.66|354.26|356.66|354.26|356.66|354.26|356.54|354.14|0
1654052270000|2022-06-01 02:57:50|356.54|354.14|356.41|354.01|356.54|354.14|356.17|353.77|0
1654052280000|2022-06-01 02:58:00|356.54|354.14|356.66|354.26|356.66|354.26|356.54|354.14|0
1654052300000|2022-06-01 02:58:20|356.54|354.14|356.9|354.5|357.15|354.75|356.41|354.01|0
1654052310000|2022-06-01 02:58:30|357.15|354.75|357.15|354.75|357.15|354.75|357.15|354.75|0
1654052320000|2022-06-01 02:58:40|356.9|354.5|357.15|354.75|357.15|354.75|356.9|354.5|0
1654052330000|2022-06-01 02:58:50|356.9|354.5|356.66|354.26|356.9|354.5|356.66|354.26|0
1654052340000|2022-06-01 02:59:00|356.78|354.38|356.66|354.26|356.78|354.38|356.66|354.26|0
1654052350000|2022-06-01 02:59:10|356.78|354.38|356.78|354.38|356.78|354.38|356.66|354.26|0
1654052360000|2022-06-01 02:59:20|356.66|354.26|356.66|354.26|356.9|354.5|356.66|354.26|0
1654052370000|2022-06-01 02:59:30|356.41|354.01|356.66|354.26|356.66|354.26|356.41|354.01|0
1654052380000|2022-06-01 02:59:40|356.54|354.14|356.41|354.01|356.54|354.14|356.41|354.01|0
1654052390000|2022-06-01 02:59:50|356.66|354.26|356.66|354.26|356.66|354.26|356.66|354.26|0
1654052410000|2022-06-01 03:00:10|356.9|354.5|356.9|354.5|357.15|354.75|356.9|354.5|0
1654052420000|2022-06-01 03:00:20|356.78|354.38|357.15|354.75|357.15|354.75|356.78|354.38|0
1654052430000|2022-06-01 03:00:30|357.03|354.63|356.9|354.5|357.15|354.75|356.9|354.5|0
1654052440000|2022-06-01 03:00:40|357.15|354.75|357.15|354.75|357.15|354.75|357.03|354.63|0
1654052450000|2022-06-01 03:00:50|356.9|354.5|357.15|354.75|357.15|354.75|356.9|354.5|0
1654052460000|2022-06-01 03:01:00|357.63|355.23|357.63|355.23|357.63|355.23|357.63|355.23|0
1654052470000|2022-06-01 03:01:10|357.39|354.99|357.39|354.99|357.39|354.99|357.39|354.99|0
1654052480000|2022-06-01 03:01:20|357.63|355.23|357.39|354.99|357.63|355.23|357.39|354.99|0
1654052490000|2022-06-01 03:01:30|357.63|355.23|357.63|355.23|357.63|355.23|357.63|355.23|0
1654052500000|2022-06-01 03:01:40|358.12|355.72|358.12|355.72|358.85|356.45|358.12|355.72|0
1654052510000|2022-06-01 03:01:50|358.49|356.09|358.12|355.72|358.49|356.09|358.12|355.72|0
1654052520000|2022-06-01 03:02:00|357.88|355.48|357.88|355.48|357.88|355.48|357.63|355.23|0
1654052530000|2022-06-01 03:02:10|357.76|355.36|357.76|355.36|358.12|355.72|357.76|355.36|0
1654052540000|2022-06-01 03:02:20|357.88|355.48|357.88|355.48|358.12|355.72|357.88|355.48|0
1654052550000|2022-06-01 03:02:30|358.12|355.72|357.88|355.48|358.12|355.72|357.88|355.48|0
1654052560000|2022-06-01 03:02:40|357.63|355.23|357.88|355.48|357.88|355.48|357.63|355.23|0
1654052570000|2022-06-01 03:02:50|358.12|355.72|358.12|355.72|358.12|355.72|358.12|355.72|0
1654052580000|2022-06-01 03:03:00|358.36|355.96|358.61|356.21|358.61|356.21|358.36|355.96|0
1654052590000|2022-06-01 03:03:10|358.73|356.33|358.85|356.45|358.85|356.45|358.73|356.33|0
1654052600000|2022-06-01 03:03:20|359.1|356.7|359.1|356.7|359.34|356.94|358.85|356.45|0
1654052610000|2022-06-01 03:03:30|358.61|356.21|358.36|355.96|358.61|356.21|358.36|355.96|0
1654052620000|2022-06-01 03:03:40|358.61|356.21|358.61|356.21|358.61|356.21|358.61|356.21|0
1654052630000|2022-06-01 03:03:50|358.85|356.45|358.61|356.21|358.85|356.45|358.61|356.21|0
1654052640000|2022-06-01 03:04:00|358.73|356.33|358.98|356.58|359.1|356.7|358.73|356.33|0
1654052650000|2022-06-01 03:04:10|358.85|356.45|358.36|355.96|358.85|356.45|358.36|355.96|0
1654052660000|2022-06-01 03:04:20|358.61|356.21|358.36|355.96|358.61|356.21|358.36|355.96|0
1654052670000|2022-06-01 03:04:30|358.25|355.85|358.12|355.72|358.36|355.96|358.12|355.72|0
1654052680000|2022-06-01 03:04:40|357.88|355.48|358.12|355.72|358.12|355.72|357.88|355.48|0
1654052690000|2022-06-01 03:04:50|357.88|355.48|357.88|355.48|357.88|355.48|357.88|355.48|0
1654052700000|2022-06-01 03:05:00|357.76|355.36|357.88|355.48|357.88|355.48|357.76|355.36|0
1654052730000|2022-06-01 03:05:30|358|355.6|358.12|355.72|358.12|355.72|357.88|355.48|0
1654052740000|2022-06-01 03:05:40|358.25|355.85|358.36|355.96|358.36|355.96|358.25|355.85|0
1654052750000|2022-06-01 03:05:50|358.49|356.09|358.36|355.96|358.49|356.09|358.36|355.96|0
1654052760000|2022-06-01 03:06:00|358.61|356.21|358.85|356.45|358.85|356.45|358.61|356.21|0
1654052770000|2022-06-01 03:06:10|359.1|356.7|358.85|356.45|359.1|356.7|358.85|356.45|0
1654052780000|2022-06-01 03:06:20|358.98|356.58|358.85|356.45|359.1|356.7|358.85|356.45|0
1654052790000|2022-06-01 03:06:30|358.61|356.21|358.85|356.45|358.85|356.45|358.61|356.21|0
1654052800000|2022-06-01 03:06:40|358.61|356.21|358.85|356.45|358.85|356.45|358.61|356.21|0
1654052810000|2022-06-01 03:06:50|358.61|356.21|358.61|356.21|358.61|356.21|358.61|356.21|0
1654052820000|2022-06-01 03:07:00|358.36|355.96|358|355.6|358.36|355.96|358|355.6|0
1654052830000|2022-06-01 03:07:10|358.12|355.72|357.88|355.48|358.12|355.72|357.88|355.48|0
1654052840000|2022-06-01 03:07:20|358.12|355.72|357.88|355.48|358.12|355.72|357.88|355.48|0
1654052860000|2022-06-01 03:07:40|357.63|355.23|357.88|355.48|357.88|355.48|357.63|355.23|0
1654052870000|2022-06-01 03:07:50|357.63|355.23|357.88|355.48|357.88|355.48|357.63|355.23|0
1654052880000|2022-06-01 03:08:00|358|355.6|357.88|355.48|358|355.6|357.88|355.48|0
1654052900000|2022-06-01 03:08:20|358.36|355.96|358.36|355.96|358.36|355.96|358.12|355.72|0
1654052910000|2022-06-01 03:08:30|358.12|355.72|358.36|355.96|358.36|355.96|358.12|355.72|0
1654052920000|2022-06-01 03:08:40|358.61|356.21|358.61|356.21|358.61|356.21|358.61|356.21|0
1654052930000|2022-06-01 03:08:50|358.36|355.96|358.61|356.21|358.61|356.21|358.36|355.96|0
1654052940000|2022-06-01 03:09:00|358.85|356.45|358.85|356.45|358.85|356.45|358.85|356.45|0
1654052950000|2022-06-01 03:09:10|358.61|356.21|358.85|356.45|358.85|356.45|358.61|356.21|0
1654052970000|2022-06-01 03:09:30|359.34|356.94|359.58|357.18|359.58|357.18|359.09|356.69|0
1654052980000|2022-06-01 03:09:40|359.34|356.94|359.58|357.18|359.58|357.18|359.34|356.94|0
1654052990000|2022-06-01 03:09:50|359.83|357.43|359.58|357.18|359.83|357.43|359.58|357.18|0
1654053000000|2022-06-01 03:10:00|359.34|356.94|359.58|357.18|359.58|357.18|359.34|356.94|0
1654053010000|2022-06-01 03:10:10|359.34|356.94|359.34|356.94|359.34|356.94|359.34|356.94|0
1654053020000|2022-06-01 03:10:20|359.09|356.69|359.09|356.69|359.09|356.69|359.09|356.69|0
1654053030000|2022-06-01 03:10:30|358.85|356.45|358.36|355.96|358.85|356.45|358.36|355.96|0
1654053040000|2022-06-01 03:10:40|358.25|355.85|358.61|356.21|358.61|356.21|358.25|355.85|0
1654053050000|2022-06-01 03:10:50|358.49|356.09|358.36|355.96|358.49|356.09|358.36|355.96|0
1654053060000|2022-06-01 03:11:00|358.61|356.21|358.36|355.96|358.61|356.21|358.36|355.96|0
1654053070000|2022-06-01 03:11:10|358.25|355.85|358.36|355.96|358.36|355.96|358.25|355.85|0
1654053080000|2022-06-01 03:11:20|358.12|355.72|358.25|355.85|358.25|355.85|358.12|355.72|0
1654053090000|2022-06-01 03:11:30|358.12|355.72|358.12|355.72|358.12|355.72|358.12|355.72|0
1654053100000|2022-06-01 03:11:40|358.36|355.96|357.87|355.47|358.36|355.96|357.87|355.47|0
1654053110000|2022-06-01 03:11:50|358.12|355.72|358.12|355.72|358.12|355.72|358.12|355.72|0
1654053120000|2022-06-01 03:12:00|358.61|356.21|358.61|356.21|358.85|356.45|358.61|356.21|0
1654053130000|2022-06-01 03:12:10|358.85|356.45|358.61|356.21|358.85|356.45|358.61|356.21|0
1654053140000|2022-06-01 03:12:20|358.36|355.96|358.36|355.96|358.36|355.96|358.36|355.96|0
1654053150000|2022-06-01 03:12:30|358.61|356.21|358.85|356.45|358.85|356.45|358.36|355.96|0
1654053180000|2022-06-01 03:13:00|358.61|356.21|358.61|356.21|358.61|356.21|358.61|356.21|0
1654053190000|2022-06-01 03:13:10|358.36|355.96|358.85|356.45|358.85|356.45|358.36|355.96|0
1654053200000|2022-06-01 03:13:20|358.61|356.21|358.61|356.21|358.61|356.21|358.61|356.21|0
1654053210000|2022-06-01 03:13:30|358.85|356.45|359.34|356.94|359.34|356.94|358.85|356.45|0
1654053220000|2022-06-01 03:13:40|359.58|357.18|359.58|357.18|359.58|357.18|359.58|357.18|0
1654053230000|2022-06-01 03:13:50|359.83|357.43|359.83|357.43|359.83|357.43|359.83|357.43|0
1654053240000|2022-06-01 03:14:00|359.58|357.18|359.83|357.43|359.83|357.43|359.58|357.18|0
1654053250000|2022-06-01 03:14:10|360.07|357.67|359.83|357.43|360.07|357.67|359.83|357.43|0
1654053260000|2022-06-01 03:14:20|359.58|357.18|359.58|357.18|359.58|357.18|359.58|357.18|0
1654053280000|2022-06-01 03:14:40|359.46|357.06|359.46|357.06|359.46|357.06|359.34|356.94|0
1654053290000|2022-06-01 03:14:50|359.58|357.18|359.34|356.94|359.58|357.18|359.34|356.94|0
1654053300000|2022-06-01 03:15:00|359.58|357.18|359.46|357.06|359.58|357.18|359.46|357.06|0
1654053310000|2022-06-01 03:15:10|359.58|357.18|359.46|357.06|359.58|357.18|359.34|356.94|0
1654053320000|2022-06-01 03:15:20|359.34|356.94|359.09|356.69|359.34|356.94|359.09|356.69|0
1654053330000|2022-06-01 03:15:30|358.98|356.58|358.98|356.58|358.98|356.58|358.98|356.58|0
1654053340000|2022-06-01 03:15:40|358.85|356.45|358.73|356.33|358.85|356.45|358.73|356.33|0
1654053350000|2022-06-01 03:15:50|358.85|356.45|358.73|356.33|358.85|356.45|358.61|356.21|0
1654053360000|2022-06-01 03:16:00|358.85|356.45|358.85|356.45|358.85|356.45|358.85|356.45|0
1654053370000|2022-06-01 03:16:10|358.73|356.33|358.61|356.21|358.73|356.33|358.61|356.21|0
1654053380000|2022-06-01 03:16:20|358.85|356.45|358.61|356.21|358.85|356.45|358.61|356.21|0
1654053390000|2022-06-01 03:16:30|358.85|356.45|359.09|356.69|359.09|356.69|358.85|356.45|0
1654053400000|2022-06-01 03:16:40|358.98|356.58|358.98|356.58|358.98|356.58|358.98|356.58|0
1654053410000|2022-06-01 03:16:50|358.85|356.45|358.98|356.58|358.98|356.58|358.85|356.45|0
1654053420000|2022-06-01 03:17:00|358.85|356.45|358.85|356.45|358.85|356.45|358.85|356.45|0
1654053430000|2022-06-01 03:17:10|358.98|356.58|358.85|356.45|358.98|356.58|358.85|356.45|0
1654053440000|2022-06-01 03:17:20|358.6|356.2|358.6|356.2|358.6|356.2|358.6|356.2|0
1654053450000|2022-06-01 03:17:30|358.36|355.96|358.36|355.96|358.36|355.96|358.36|355.96|0
1654053460000|2022-06-01 03:17:40|358.12|355.72|358.36|355.96|358.36|355.96|358.12|355.72|0
1654053490000|2022-06-01 03:18:10|358.49|356.09|358.36|355.96|358.49|356.09|358.36|355.96|0
1654053520000|2022-06-01 03:18:40|358.12|355.72|358.12|355.72|358.12|355.72|358.12|355.72|0
1654053540000|2022-06-01 03:19:00|358.36|355.96|358.36|355.96|358.36|355.96|358.36|355.96|0
1654053550000|2022-06-01 03:19:10|358.12|355.72|358.12|355.72|358.24|355.84|358.12|355.72|0
1654053580000|2022-06-01 03:19:40|358.36|355.96|358.12|355.72|358.36|355.96|358.12|355.72|0
1654053600000|2022-06-01 03:20:00|358.36|355.96|358.12|355.72|358.36|355.96|358.12|355.72|0
1654053640000|2022-06-01 03:20:40|358.36|355.96|358.36|355.96|358.36|355.96|358.36|355.96|0
1654053660000|2022-06-01 03:21:00|358.6|356.2|358.6|356.2|358.6|356.2|358.6|356.2|0
1654053670000|2022-06-01 03:21:10|358.85|356.45|358.85|356.45|358.85|356.45|358.85|356.45|0
1654053700000|2022-06-01 03:21:40|358.6|356.2|358.6|356.2|358.73|356.33|358.6|356.2|0
1654053710000|2022-06-01 03:21:50|358.36|355.96|358.36|355.96|358.36|355.96|358.36|355.96|0
1654053720000|2022-06-01 03:22:00|358.12|355.72|358.12|355.72|358.12|355.72|358.12|355.72|0
1654053730000|2022-06-01 03:22:10|357.87|355.47|358.12|355.72|358.12|355.72|357.87|355.47|0
1654053740000|2022-06-01 03:22:20|357.87|355.47|357.63|355.23|357.87|355.47|357.63|355.23|0
1654053750000|2022-06-01 03:22:30|357.14|354.74|356.9|354.5|357.14|354.74|356.9|354.5|0
1654053760000|2022-06-01 03:22:40|357.14|354.74|357.38|354.98|357.38|354.98|357.14|354.74|0
1654053770000|2022-06-01 03:22:50|357.14|354.74|357.14|354.74|357.14|354.74|357.14|354.74|0
1654053780000|2022-06-01 03:23:00|356.9|354.5|356.9|354.5|356.9|354.5|356.9|354.5|0
1654053790000|2022-06-01 03:23:10|356.65|354.25|356.65|354.25|356.65|354.25|356.65|354.25|0
1654053800000|2022-06-01 03:23:20|356.41|354.01|356.65|354.25|356.65|354.25|356.41|354.01|0
1654053810000|2022-06-01 03:23:30|356.9|354.5|356.9|354.5|356.9|354.5|356.9|354.5|0
1654053820000|2022-06-01 03:23:40|357.14|354.74|357.14|354.74|357.14|354.74|357.14|354.74|0
1654053840000|2022-06-01 03:24:00|356.9|354.5|356.9|354.5|356.9|354.5|356.9|354.5|0
1654053860000|2022-06-01 03:24:20|357.14|354.74|357.14|354.74|357.14|354.74|357.14|354.74|0
1654053870000|2022-06-01 03:24:30|356.9|354.5|356.65|354.25|356.9|354.5|356.65|354.25|0
1654053880000|2022-06-01 03:24:40|356.9|354.5|356.65|354.25|356.9|354.5|356.65|354.25|0
1654053890000|2022-06-01 03:24:50|356.9|354.5|358.12|355.72|358.12|355.72|356.9|354.5|0
1654053900000|2022-06-01 03:25:00|357.87|355.47|358.12|355.72|358.12|355.72|357.87|355.47|0
1654053910000|2022-06-01 03:25:10|357.87|355.47|357.87|355.47|357.87|355.47|357.87|355.47|0
1654053920000|2022-06-01 03:25:20|357.38|354.98|357.63|355.23|357.63|355.23|357.38|354.98|0
1654053930000|2022-06-01 03:25:30|357.51|355.11|357.14|354.74|357.51|355.11|357.14|354.74|0
1654053940000|2022-06-01 03:25:40|356.9|354.5|356.9|354.5|356.9|354.5|356.9|354.5|0
1654053960000|2022-06-01 03:26:00|357.14|354.74|356.9|354.5|357.14|354.74|356.9|354.5|0
1654053990000|2022-06-01 03:26:30|356.65|354.25|356.65|354.25|356.65|354.25|356.65|354.25|0
1654054000000|2022-06-01 03:26:40|356.9|354.5|356.9|354.5|356.9|354.5|356.9|354.5|0
1654054030000|2022-06-01 03:27:10|357.02|354.62|357.14|354.74|357.14|354.74|357.02|354.62|0
1654054040000|2022-06-01 03:27:20|357.27|354.87|357.38|354.98|357.38|354.98|357.27|354.87|0
1654054070000|2022-06-01 03:27:50|357.63|355.23|357.63|355.23|357.63|355.23|357.63|355.23|0
1654054080000|2022-06-01 03:28:00|357.87|355.47|358|355.6|358|355.6|357.87|355.47|0
1654054090000|2022-06-01 03:28:10|357.87|355.47|357.63|355.23|357.87|355.47|357.63|355.23|0
1654054110000|2022-06-01 03:28:30|357.38|354.98|357.38|354.98|357.38|354.98|357.38|354.98|0
1654054140000|2022-06-01 03:29:00|357.27|354.87|357.38|354.98|357.38|354.98|357.27|354.87|0
1654054150000|2022-06-01 03:29:10|357.63|355.23|357.63|355.23|357.63|355.23|357.63|355.23|0
1654054160000|2022-06-01 03:29:20|357.38|354.98|357.27|354.87|357.38|354.98|357.27|354.87|0
1654054170000|2022-06-01 03:29:30|357.14|354.74|357.14|354.74|357.14|354.74|357.02|354.62|0
1654054180000|2022-06-01 03:29:40|357.38|354.98|357.38|354.98|357.38|354.98|357.38|354.98|0
1654054190000|2022-06-01 03:29:50|357.51|355.11|357.63|355.23|357.63|355.23|357.51|355.11|0
1654054200000|2022-06-01 03:30:00|357.87|355.47|357.63|355.23|357.87|355.47|357.63|355.23|0
1654054220000|2022-06-01 03:30:20|357.75|355.35|357.38|354.98|357.75|355.35|357.38|354.98|0
1654054230000|2022-06-01 03:30:30|357.51|355.11|357.38|354.98|357.51|355.11|357.38|354.98|0
1654054240000|2022-06-01 03:30:40|357.51|355.11|357.51|355.11|357.51|355.11|357.51|355.11|0
1654054250000|2022-06-01 03:30:50|357.38|354.98|357.63|355.23|357.63|355.23|357.38|354.98|0
1654054260000|2022-06-01 03:31:00|357.87|355.47|357.63|355.23|357.87|355.47|357.63|355.23|0
1654054270000|2022-06-01 03:31:10|357.87|355.47|357.75|355.35|357.87|355.47|357.75|355.35|0
1654054280000|2022-06-01 03:31:20|357.87|355.47|358.11|355.71|358.11|355.71|357.87|355.47|0
1654054310000|2022-06-01 03:31:50|357.63|355.23|357.63|355.23|357.63|355.23|357.63|355.23|0
1654054330000|2022-06-01 03:32:10|357.87|355.47|357.87|355.47|357.87|355.47|357.87|355.47|0
1654054340000|2022-06-01 03:32:20|358|355.6|358|355.6|358|355.6|358|355.6|0
1654054350000|2022-06-01 03:32:30|357.87|355.47|357.87|355.47|357.87|355.47|357.87|355.47|0
1654054370000|2022-06-01 03:32:50|357.63|355.23|357.63|355.23|357.75|355.35|357.63|355.23|0
1654054380000|2022-06-01 03:33:00|357.75|355.35|357.75|355.35|357.75|355.35|357.75|355.35|0
1654054390000|2022-06-01 03:33:10|357.87|355.47|357.87|355.47|357.87|355.47|357.87|355.47|0
1654054410000|2022-06-01 03:33:30|358.11|355.71|358.11|355.71|358.11|355.71|357.63|355.23|0
1654054430000|2022-06-01 03:33:50|358.24|355.84|358.24|355.84|358.36|355.96|358.24|355.84|0
1654054440000|2022-06-01 03:34:00|358.11|355.71|358.24|355.84|358.24|355.84|358.11|355.71|0
1654054450000|2022-06-01 03:34:10|358.36|355.96|358.36|355.96|358.36|355.96|358.36|355.96|0
1654054460000|2022-06-01 03:34:20|358.11|355.71|358.11|355.71|358.11|355.71|358.11|355.71|0
1654054480000|2022-06-01 03:34:40|358.36|355.96|358.36|355.96|358.36|355.96|358.36|355.96|0
1654054490000|2022-06-01 03:34:50|358.11|355.71|358.11|355.71|358.11|355.71|358.11|355.71|0
1654054500000|2022-06-01 03:35:00|358.24|355.84|358.24|355.84|358.24|355.84|358.24|355.84|0
1654054510000|2022-06-01 03:35:10|358.36|355.96|358.36|355.96|358.36|355.96|358.36|355.96|0
1654054520000|2022-06-01 03:35:20|358.24|355.84|358.11|355.71|358.24|355.84|358.11|355.71|0
1654054530000|2022-06-01 03:35:30|358.24|355.84|358.36|355.96|358.36|355.96|358.24|355.84|0
1654054540000|2022-06-01 03:35:40|358.85|356.45|358.85|356.45|358.85|356.45|358.73|356.33|0
1654054550000|2022-06-01 03:35:50|358.97|356.57|359.09|356.69|359.09|356.69|358.97|356.57|0
1654054560000|2022-06-01 03:36:00|358.97|356.57|358.85|356.45|358.97|356.57|358.85|356.45|0
1654054570000|2022-06-01 03:36:10|358.6|356.2|358.6|356.2|358.6|356.2|358.6|356.2|0
1654054580000|2022-06-01 03:36:20|358.85|356.45|358.85|356.45|358.85|356.45|358.85|356.45|0
1654054600000|2022-06-01 03:36:40|358.84|356.44|359.09|356.69|359.09|356.69|358.84|356.44|0
1654054610000|2022-06-01 03:36:50|358.84|356.44|358.84|356.44|358.84|356.44|358.84|356.44|0
1654054620000|2022-06-01 03:37:00|359.09|356.69|359.09|356.69|359.09|356.69|359.09|356.69|0
1654054630000|2022-06-01 03:37:10|359.33|356.93|359.33|356.93|359.33|356.93|359.33|356.93|0
1654054650000|2022-06-01 03:37:30|359.09|356.69|358.84|356.44|359.09|356.69|358.84|356.44|0
1654054660000|2022-06-01 03:37:40|358.6|356.2|358.97|356.57|358.97|356.57|358.6|356.2|0
1654054670000|2022-06-01 03:37:50|358.84|356.44|358.84|356.44|358.97|356.57|358.84|356.44|0
1654054680000|2022-06-01 03:38:00|358.97|356.57|358.73|356.33|358.97|356.57|358.73|356.33|0
1654054690000|2022-06-01 03:38:10|358.6|356.2|358.6|356.2|358.6|356.2|358.6|356.2|0
1654054720000|2022-06-01 03:38:40|358.36|355.96|358.36|355.96|358.36|355.96|358.36|355.96|0
1654054800000|2022-06-01 03:40:00|358.11|355.71|358.11|355.71|358.11|355.71|358.11|355.71|0
1654054840000|2022-06-01 03:40:40|357.87|355.47|358.11|355.71|358.11|355.71|357.87|355.47|0
1654054860000|2022-06-01 03:41:00|357.87|355.47|357.87|355.47|357.87|355.47|357.87|355.47|0
1654054870000|2022-06-01 03:41:10|358.11|355.71|358.11|355.71|358.36|355.96|358.11|355.71|0
1654054880000|2022-06-01 03:41:20|358.36|355.96|358.24|355.84|358.36|355.96|358.24|355.84|0
1654054890000|2022-06-01 03:41:30|358.11|355.71|358.11|355.71|358.24|355.84|358.11|355.71|0
1654054900000|2022-06-01 03:41:40|358.36|355.96|358.36|355.96|358.36|355.96|358.24|355.84|0
1654054920000|2022-06-01 03:42:00|358.11|355.71|358.11|355.71|358.24|355.84|358.11|355.71|0
1654054940000|2022-06-01 03:42:20|358.36|355.96|358.11|355.71|358.36|355.96|358.11|355.71|0
1654054970000|2022-06-01 03:42:50|357.87|355.47|357.62|355.22|357.87|355.47|357.62|355.22|0
1654054980000|2022-06-01 03:43:00|357.87|355.47|358.11|355.71|358.11|355.71|357.87|355.47|0
1654054990000|2022-06-01 03:43:10|358.36|355.96|358.11|355.71|358.36|355.96|358.11|355.71|0
1654055000000|2022-06-01 03:43:20|358.36|355.96|358.36|355.96|358.36|355.96|358.36|355.96|0
1654055010000|2022-06-01 03:43:30|358.48|356.08|358.48|356.08|358.48|356.08|358.48|356.08|0
1654055020000|2022-06-01 03:43:40|358.6|356.2|358.6|356.2|358.6|356.2|358.6|356.2|0
1654055030000|2022-06-01 03:43:50|358.84|356.44|358.84|356.44|358.84|356.44|358.84|356.44|0
1654055050000|2022-06-01 03:44:10|358.73|356.33|358.73|356.33|358.73|356.33|358.6|356.2|0
1654055060000|2022-06-01 03:44:20|358.6|356.2|358.6|356.2|358.6|356.2|358.6|356.2|0
1654055080000|2022-06-01 03:44:40|358.36|355.96|358.36|355.96|358.36|355.96|358.36|355.96|0
1654055090000|2022-06-01 03:44:50|358.48|356.08|358.36|355.96|358.48|356.08|358.36|355.96|0
1654055100000|2022-06-01 03:45:00|358.24|355.84|358.11|355.71|358.24|355.84|357.99|355.59|0
1654055110000|2022-06-01 03:45:10|357.99|355.59|357.87|355.47|357.99|355.59|357.87|355.47|0
1654055130000|2022-06-01 03:45:30|357.99|355.59|358.11|355.71|358.11|355.71|357.99|355.59|0
1654055160000|2022-06-01 03:46:00|357.87|355.47|357.62|355.22|357.87|355.47|357.62|355.22|0
1654055180000|2022-06-01 03:46:20|357.38|354.98|357.38|354.98|357.38|354.98|357.38|354.98|0
1654055190000|2022-06-01 03:46:30|357.62|355.22|357.62|355.22|357.62|355.22|357.62|355.22|0
1654055200000|2022-06-01 03:46:40|357.38|354.98|357.38|354.98|357.38|354.98|357.38|354.98|0
1654055210000|2022-06-01 03:46:50|357.14|354.74|357.14|354.74|357.14|354.74|357.14|354.74|0
1654055240000|2022-06-01 03:47:20|357.38|354.98|357.38|354.98|357.38|354.98|357.38|354.98|0
1654055260000|2022-06-01 03:47:40|357.14|354.74|356.89|354.49|357.14|354.74|356.89|354.49|0
1654055280000|2022-06-01 03:48:00|357.14|354.74|356.89|354.49|357.14|354.74|356.89|354.49|0
1654055310000|2022-06-01 03:48:30|356.4|354|356.4|354|356.4|354|356.4|354|0
1654055320000|2022-06-01 03:48:40|356.16|353.76|356.16|353.76|356.16|353.76|356.16|353.76|0
1654055330000|2022-06-01 03:48:50|356.4|354|356.4|354|356.4|354|356.29|353.89|0
1654055340000|2022-06-01 03:49:00|356.29|353.89|356.16|353.76|356.29|353.89|356.16|353.76|0
1654055360000|2022-06-01 03:49:20|355.92|353.52|355.92|353.52|356.16|353.76|355.92|353.52|0
1654055380000|2022-06-01 03:49:40|355.67|353.27|355.92|353.52|355.92|353.52|355.67|353.27|0
1654055390000|2022-06-01 03:49:50|355.67|353.27|355.67|353.27|355.67|353.27|355.67|353.27|0
1654055400000|2022-06-01 03:50:00|355.8|353.4|355.92|353.52|355.92|353.52|355.8|353.4|0
1654055410000|2022-06-01 03:50:10|355.8|353.4|355.67|353.27|355.8|353.4|355.67|353.27|0
1654055420000|2022-06-01 03:50:20|355.92|353.52|355.92|353.52|355.92|353.52|355.92|353.52|0
1654055440000|2022-06-01 03:50:40|356.16|353.76|356.16|353.76|356.29|353.89|356.16|353.76|0
1654055450000|2022-06-01 03:50:50|356.4|354|356.4|354|356.4|354|356.4|354|0
1654055470000|2022-06-01 03:51:10|356.16|353.76|356.16|353.76|356.16|353.76|356.16|353.76|0
1654055480000|2022-06-01 03:51:20|355.92|353.52|356.16|353.76|356.16|353.76|355.92|353.52|0
1654055490000|2022-06-01 03:51:30|356.4|354|356.29|353.89|356.4|354|356.29|353.89|0
1654055500000|2022-06-01 03:51:40|356.4|354|356.16|353.76|356.4|354|356.16|353.76|0
1654055510000|2022-06-01 03:51:50|356.4|354|356.4|354|356.4|354|356.4|354|0
1654055530000|2022-06-01 03:52:10|356.65|354.25|356.65|354.25|356.77|354.37|356.65|354.25|0
1654055580000|2022-06-01 03:53:00|356.89|354.49|356.65|354.25|356.89|354.49|356.65|354.25|0
1654055590000|2022-06-01 03:53:10|356.89|354.49|356.65|354.25|356.89|354.49|356.65|354.25|0
1654055610000|2022-06-01 03:53:30|356.4|354|356.4|354|356.4|354|356.4|354|0
1654055620000|2022-06-01 03:53:40|356.65|354.25|356.4|354|356.65|354.25|356.4|354|0
1654055650000|2022-06-01 03:54:10|356.89|354.49|356.89|354.49|356.89|354.49|356.89|354.49|0
1654055670000|2022-06-01 03:54:30|356.65|354.25|356.65|354.25|356.65|354.25|356.65|354.25|0
1654055720000|2022-06-01 03:55:20|356.4|354|356.65|354.25|356.65|354.25|356.4|354|0
1654055790000|2022-06-01 03:56:30|356.89|354.49|356.89|354.49|356.89|354.49|356.65|354.25|0
1654055800000|2022-06-01 03:56:40|356.65|354.25|356.65|354.25|356.65|354.25|356.65|354.25|0
1654055820000|2022-06-01 03:57:00|356.89|354.49|356.89|354.49|356.89|354.49|356.89|354.49|0
1654055830000|2022-06-01 03:57:10|356.65|354.25|356.65|354.25|356.65|354.25|356.65|354.25|0
1654055890000|2022-06-01 03:58:10|356.4|354|356.65|354.25|356.65|354.25|356.4|354|0
1654055900000|2022-06-01 03:58:20|356.4|354|356.4|354|356.4|354|356.4|354|0
1654055910000|2022-06-01 03:58:30|356.65|354.25|356.65|354.25|356.65|354.25|356.65|354.25|0
1654055940000|2022-06-01 03:59:00|356.89|354.49|356.65|354.25|356.89|354.49|356.65|354.25|0
1654056000000|2022-06-01 04:00:00|356.4|354|356.65|354.25|356.65|354.25|356.4|354|0
1654056010000|2022-06-01 04:00:10|356.64|354.24|356.64|354.24|356.64|354.24|356.64|354.24|0
1654056030000|2022-06-01 04:00:30|356.53|354.13|356.4|354|356.64|354.24|356.4|354|0
1654056040000|2022-06-01 04:00:40|356.53|354.13|356.4|354|356.53|354.13|356.4|354|0
1654056070000|2022-06-01 04:01:10|356.28|353.88|356.16|353.76|356.28|353.88|356.16|353.76|0
1654056080000|2022-06-01 04:01:20|355.91|353.51|355.67|353.27|355.91|353.51|355.67|353.27|0
1654056090000|2022-06-01 04:01:30|355.43|353.03|355.43|353.03|355.43|353.03|355.43|353.03|0
1654056120000|2022-06-01 04:02:00|355.67|353.27|355.43|353.03|355.67|353.27|355.43|353.03|0
1654056140000|2022-06-01 04:02:20|355.18|352.78|355.18|352.78|355.18|352.78|355.18|352.78|0
1654056150000|2022-06-01 04:02:30|355.43|353.03|355.43|353.03|355.43|353.03|355.43|353.03|0
1654056170000|2022-06-01 04:02:50|355.18|352.78|355.18|352.78|355.18|352.78|355.18|352.78|0
1654056180000|2022-06-01 04:03:00|355.43|353.03|355.18|352.78|355.43|353.03|355.18|352.78|0
1654056190000|2022-06-01 04:03:10|355.43|353.03|355.67|353.27|355.67|353.27|355.43|353.03|0
1654056200000|2022-06-01 04:03:20|355.55|353.15|355.43|353.03|355.55|353.15|355.43|353.03|0
1654056210000|2022-06-01 04:03:30|355.67|353.27|355.67|353.27|355.67|353.27|355.67|353.27|0
1654056220000|2022-06-01 04:03:40|355.55|353.15|355.55|353.15|355.55|353.15|355.55|353.15|0
1654056230000|2022-06-01 04:03:50|355.67|353.27|355.43|353.03|355.67|353.27|355.43|353.03|0
1654056240000|2022-06-01 04:04:00|355.18|352.78|355.18|352.78|355.18|352.78|355.18|352.78|0
1654056250000|2022-06-01 04:04:10|355.31|352.91|355.18|352.78|355.31|352.91|355.18|352.78|0
1654056260000|2022-06-01 04:04:20|355.43|353.03|355.43|353.03|355.43|353.03|355.43|353.03|0
1654056300000|2022-06-01 04:05:00|355.18|352.78|355.18|352.78|355.18|352.78|355.18|352.78|0
1654056320000|2022-06-01 04:05:20|355.43|353.03|355.18|352.78|355.43|353.03|355.18|352.78|0
1654056330000|2022-06-01 04:05:30|354.94|352.54|354.94|352.54|354.94|352.54|354.94|352.54|0
1654056340000|2022-06-01 04:05:40|354.69|352.29|354.94|352.54|354.94|352.54|354.69|352.29|0
1654056350000|2022-06-01 04:05:50|355.18|352.78|355.42|353.02|355.42|353.02|355.18|352.78|0
1654056360000|2022-06-01 04:06:00|355.67|353.27|356.16|353.76|356.16|353.76|355.67|353.27|0
1654056370000|2022-06-01 04:06:10|356.4|354|356.4|354|356.4|354|356.4|354|0
1654056380000|2022-06-01 04:06:20|356.64|354.24|356.77|354.37|356.89|354.49|356.64|354.24|0
1654056390000|2022-06-01 04:06:30|356.64|354.24|356.89|354.49|356.89|354.49|356.64|354.24|0
1654056400000|2022-06-01 04:06:40|357.13|354.73|357.62|355.22|357.62|355.22|357.13|354.73|0
1654056410000|2022-06-01 04:06:50|357.86|355.46|358.11|355.71|358.11|355.71|357.86|355.46|0
1654056420000|2022-06-01 04:07:00|358.23|355.83|358.11|355.71|358.23|355.83|358.11|355.71|0
1654056430000|2022-06-01 04:07:10|357.86|355.46|358.23|355.83|358.23|355.83|357.86|355.46|0
1654056440000|2022-06-01 04:07:20|358.35|355.95|358.35|355.95|358.35|355.95|358.35|355.95|0
1654056450000|2022-06-01 04:07:30|358.59|356.19|358.35|355.95|358.59|356.19|358.35|355.95|0
1654056460000|2022-06-01 04:07:40|358.11|355.71|358.23|355.83|358.35|355.95|358.11|355.71|0
1654056470000|2022-06-01 04:07:50|358.35|355.95|358.35|355.95|358.35|355.95|358.11|355.71|0
1654056480000|2022-06-01 04:08:00|358.23|355.83|358.35|355.95|358.35|355.95|358.23|355.83|0
1654056500000|2022-06-01 04:08:20|358.59|356.19|358.84|356.44|358.84|356.44|358.59|356.19|0
1654056510000|2022-06-01 04:08:30|358.72|356.32|358.59|356.19|358.72|356.32|358.48|356.08|0
1654056520000|2022-06-01 04:08:40|358.84|356.44|359.33|356.93|359.33|356.93|358.84|356.44|0
1654056530000|2022-06-01 04:08:50|359.57|357.17|359.81|357.41|359.81|357.41|359.57|357.17|0
1654056540000|2022-06-01 04:09:00|360.3|357.9|360.79|358.39|360.79|358.39|360.3|357.9|0
1654056550000|2022-06-01 04:09:10|361.28|358.88|361.52|359.12|361.52|359.12|361.28|358.88|0
1654056560000|2022-06-01 04:09:20|361.28|358.88|361.28|358.88|361.52|359.12|361.28|358.88|0
1654056570000|2022-06-01 04:09:30|361.52|359.12|361.28|358.88|361.52|359.12|361.28|358.88|0
1654056580000|2022-06-01 04:09:40|361.52|359.12|361.52|359.12|361.52|359.12|361.52|359.12|0
1654056590000|2022-06-01 04:09:50|362.5|360.1|362.26|359.86|362.5|360.1|362.26|359.86|0
1654056600000|2022-06-01 04:10:00|361.77|359.37|362.26|359.86|362.26|359.86|361.77|359.37|0
1654056610000|2022-06-01 04:10:10|362.74|360.34|362.26|359.86|362.74|360.34|362.26|359.86|0
1654056620000|2022-06-01 04:10:20|362.01|359.61|362.14|359.74|362.26|359.86|362.01|359.61|0
1654056630000|2022-06-01 04:10:30|362.01|359.61|362.01|359.61|362.26|359.86|362.01|359.61|0
1654056640000|2022-06-01 04:10:40|361.77|359.37|362.01|359.61|362.01|359.61|361.77|359.37|0
1654056650000|2022-06-01 04:10:50|362.26|359.86|363.48|361.08|363.48|361.08|362.26|359.86|0
1654056660000|2022-06-01 04:11:00|363.23|360.83|362.63|360.23|363.23|360.83|362.63|360.23|0
1654056670000|2022-06-01 04:11:10|362.5|360.1|362.74|360.34|362.74|360.34|362.5|360.1|0
1654056680000|2022-06-01 04:11:20|362.5|360.1|363.48|361.08|363.48|361.08|362.5|360.1|0
1654056690000|2022-06-01 04:11:30|363.72|361.32|363.72|361.32|363.97|361.57|363.72|361.32|0
1654056700000|2022-06-01 04:11:40|363.6|361.2|363.72|361.32|363.72|361.32|363.48|361.08|0
1654056710000|2022-06-01 04:11:50|363.48|361.08|363.48|361.08|363.48|361.08|363.36|360.96|0
1654056720000|2022-06-01 04:12:00|363.23|360.83|363.36|360.96|363.48|361.08|363.23|360.83|0
1654056730000|2022-06-01 04:12:10|363.48|361.08|363.23|360.83|363.48|361.08|363.23|360.83|0
1654056750000|2022-06-01 04:12:30|362.99|360.59|363.12|360.72|363.23|360.83|362.99|360.59|0
1654056760000|2022-06-01 04:12:40|362.99|360.59|362.99|360.59|363.12|360.72|362.99|360.59|0
1654056770000|2022-06-01 04:12:50|362.87|360.47|362.87|360.47|362.87|360.47|362.87|360.47|0
1654056780000|2022-06-01 04:13:00|362.74|360.34|362.74|360.34|362.74|360.34|362.63|360.23|0
1654056790000|2022-06-01 04:13:10|362.99|360.59|362.99|360.59|362.99|360.59|362.99|360.59|0
1654056800000|2022-06-01 04:13:20|362.87|360.47|362.63|360.23|362.87|360.47|362.63|360.23|0
1654056810000|2022-06-01 04:13:30|362.74|360.34|362.5|360.1|362.74|360.34|362.5|360.1|0
1654056830000|2022-06-01 04:13:50|362.74|360.34|362.74|360.34|362.74|360.34|362.74|360.34|0
1654056840000|2022-06-01 04:14:00|362.99|360.59|362.99|360.59|362.99|360.59|362.99|360.59|0
1654056850000|2022-06-01 04:14:10|362.74|360.34|362.5|360.1|362.74|360.34|362.5|360.1|0
1654056860000|2022-06-01 04:14:20|362.74|360.34|362.74|360.34|362.74|360.34|362.74|360.34|0
1654056890000|2022-06-01 04:14:50|362.5|360.1|362.63|360.23|362.63|360.23|362.5|360.1|0
1654056900000|2022-06-01 04:15:00|362.5|360.1|362.74|360.34|362.74|360.34|362.5|360.1|0
1654056910000|2022-06-01 04:15:10|362.5|360.1|362.74|360.34|362.74|360.34|362.5|360.1|0
1654056930000|2022-06-01 04:15:30|362.5|360.1|362.5|360.1|362.5|360.1|362.5|360.1|0
1654056940000|2022-06-01 04:15:40|362.74|360.34|362.99|360.59|362.99|360.59|362.74|360.34|0
1654056960000|2022-06-01 04:16:00|363.23|360.83|363.23|360.83|363.23|360.83|363.12|360.72|0
1654056970000|2022-06-01 04:16:10|362.87|360.47|363.23|360.83|363.23|360.83|362.87|360.47|0
1654056980000|2022-06-01 04:16:20|363.36|360.96|363.48|361.08|363.48|361.08|363.23|360.83|0
1654056990000|2022-06-01 04:16:30|363.6|361.2|362.99|360.59|363.72|361.32|362.99|360.59|0
1654057000000|2022-06-01 04:16:40|363.23|360.83|363.11|360.71|363.23|360.83|362.99|360.59|0
1654057010000|2022-06-01 04:16:50|362.99|360.59|362.74|360.34|363.11|360.71|362.74|360.34|0
1654057020000|2022-06-01 04:17:00|362.63|360.23|362.5|360.1|362.74|360.34|362.5|360.1|0
1654057040000|2022-06-01 04:17:20|362.63|360.23|362.5|360.1|362.74|360.34|362.5|360.1|0
1654057050000|2022-06-01 04:17:30|362.74|360.34|362.87|360.47|362.99|360.59|362.74|360.34|0
1654057060000|2022-06-01 04:17:40|362.99|360.59|363.23|360.83|363.23|360.83|362.99|360.59|0
1654057080000|2022-06-01 04:18:00|363.48|361.08|363.23|360.83|363.48|361.08|363.23|360.83|0
1654057090000|2022-06-01 04:18:10|363.11|360.71|363.11|360.71|363.11|360.71|363.11|360.71|0
1654057100000|2022-06-01 04:18:20|363.23|360.83|362.87|360.47|363.23|360.83|362.87|360.47|0
1654057110000|2022-06-01 04:18:30|362.74|360.34|362.74|360.34|362.74|360.34|362.74|360.34|0
1654057130000|2022-06-01 04:18:50|362.63|360.23|362.74|360.34|362.74|360.34|362.63|360.23|0
1654057140000|2022-06-01 04:19:00|362.87|360.47|362.74|360.34|362.87|360.47|362.74|360.34|0
1654057150000|2022-06-01 04:19:10|362.63|360.23|362.5|360.1|362.74|360.34|362.5|360.1|0
1654057160000|2022-06-01 04:19:20|362.74|360.34|362.63|360.23|362.74|360.34|362.5|360.1|0
1654057170000|2022-06-01 04:19:30|362.74|360.34|362.74|360.34|362.74|360.34|362.74|360.34|0
1654057180000|2022-06-01 04:19:40|362.63|360.23|362.5|360.1|362.63|360.23|362.5|360.1|0
1654057200000|2022-06-01 04:20:00|362.63|360.23|362.74|360.34|362.74|360.34|362.63|360.23|0
1654057220000|2022-06-01 04:20:20|362.5|360.1|362.5|360.1|362.5|360.1|362.5|360.1|0
1654057230000|2022-06-01 04:20:30|362.74|360.34|362.5|360.1|362.74|360.34|362.5|360.1|0
1654057240000|2022-06-01 04:20:40|362.25|359.85|362.25|359.85|362.25|359.85|362.25|359.85|0
1654057250000|2022-06-01 04:20:50|362.01|359.61|362.01|359.61|362.01|359.61|362.01|359.61|0
1654057260000|2022-06-01 04:21:00|361.77|359.37|361.77|359.37|361.77|359.37|361.77|359.37|0
1654057270000|2022-06-01 04:21:10|362.01|359.61|361.77|359.37|362.01|359.61|361.77|359.37|0
1654057280000|2022-06-01 04:21:20|362.01|359.61|362.01|359.61|362.01|359.61|362.01|359.61|0
1654057320000|2022-06-01 04:22:00|361.77|359.37|361.52|359.12|361.77|359.37|361.52|359.12|0
1654057340000|2022-06-01 04:22:20|361.77|359.37|361.77|359.37|361.77|359.37|361.77|359.37|0
1654057350000|2022-06-01 04:22:30|362.01|359.61|361.77|359.37|362.01|359.61|361.77|359.37|0
1654057370000|2022-06-01 04:22:50|361.52|359.12|361.52|359.12|361.52|359.12|361.52|359.12|0
1654057390000|2022-06-01 04:23:10|361.28|358.88|361.52|359.12|361.52|359.12|361.28|358.88|0
1654057420000|2022-06-01 04:23:40|361.03|358.63|361.03|358.63|361.03|358.63|361.03|358.63|0
1654057450000|2022-06-01 04:24:10|361.28|358.88|361.28|358.88|361.28|358.88|361.28|358.88|0
1654057470000|2022-06-01 04:24:30|361.52|359.12|361.52|359.12|361.52|359.12|361.52|359.12|0
1654057490000|2022-06-01 04:24:50|361.28|358.88|361.28|358.88|361.28|358.88|361.28|358.88|0
1654057500000|2022-06-01 04:25:00|361.52|359.12|361.28|358.88|361.52|359.12|361.28|358.88|0
1654057510000|2022-06-01 04:25:10|361.52|359.12|361.28|358.88|361.52|359.12|361.16|358.76|0
1654057520000|2022-06-01 04:25:20|361.03|358.63|361.16|358.76|361.16|358.76|361.03|358.63|0
1654057530000|2022-06-01 04:25:30|361.03|358.63|361.65|359.25|361.65|359.25|361.03|358.63|0
1654057540000|2022-06-01 04:25:40|361.52|359.12|361.52|359.12|361.52|359.12|361.52|359.12|0
1654057550000|2022-06-01 04:25:50|361.76|359.36|361.89|359.49|361.89|359.49|361.76|359.36|0
1654057560000|2022-06-01 04:26:00|362.01|359.61|361.52|359.12|362.01|359.61|361.52|359.12|0
1654057570000|2022-06-01 04:26:10|361.4|359|361.03|358.63|361.4|359|361.03|358.63|0
1654057580000|2022-06-01 04:26:20|361.16|358.76|361.03|358.63|361.28|358.88|361.03|358.63|0
1654057600000|2022-06-01 04:26:40|360.79|358.39|360.79|358.39|360.79|358.39|360.79|358.39|0
1654057610000|2022-06-01 04:26:50|361.03|358.63|360.91|358.51|361.03|358.63|360.91|358.51|0
1654057620000|2022-06-01 04:27:00|360.79|358.39|360.79|358.39|360.79|358.39|360.79|358.39|0
1654057630000|2022-06-01 04:27:10|361.03|358.63|361.03|358.63|361.03|358.63|361.03|358.63|0
1654057650000|2022-06-01 04:27:30|360.54|358.14|360.79|358.39|360.79|358.39|360.54|358.14|0
1654057660000|2022-06-01 04:27:40|360.54|358.14|360.43|358.03|360.54|358.14|360.43|358.03|0
1654057670000|2022-06-01 04:27:50|360.3|357.9|360.54|358.14|360.54|358.14|360.3|357.9|0
1654057680000|2022-06-01 04:28:00|360.3|357.9|360.05|357.65|360.3|357.9|360.05|357.65|0
1654057690000|2022-06-01 04:28:10|360.3|357.9|360.05|357.65|360.3|357.9|360.05|357.65|0
1654057700000|2022-06-01 04:28:20|359.81|357.41|360.05|357.65|360.05|357.65|359.81|357.41|0
1654057710000|2022-06-01 04:28:30|359.81|357.41|360.05|357.65|360.05|357.65|359.81|357.41|0
1654057720000|2022-06-01 04:28:40|359.94|357.54|359.81|357.41|359.94|357.54|359.81|357.41|0
1654057730000|2022-06-01 04:28:50|360.05|357.65|360.05|357.65|360.05|357.65|360.05|357.65|0
1654057740000|2022-06-01 04:29:00|359.81|357.41|359.81|357.41|359.81|357.41|359.81|357.41|0
1654057780000|2022-06-01 04:29:40|360.05|357.65|360.05|357.65|360.05|357.65|360.05|357.65|0
1654057800000|2022-06-01 04:30:00|359.81|357.41|360.05|357.65|360.05|357.65|359.81|357.41|0
1654057820000|2022-06-01 04:30:20|359.81|357.41|360.05|357.65|360.05|357.65|359.81|357.41|0
1654057840000|2022-06-01 04:30:40|359.81|357.41|359.81|357.41|359.81|357.41|359.81|357.41|0
1654057850000|2022-06-01 04:30:50|360.05|357.65|360.05|357.65|360.05|357.65|360.05|357.65|0
1654057900000|2022-06-01 04:31:40|360.18|357.78|360.18|357.78|360.3|357.9|360.18|357.78|0
1654057910000|2022-06-01 04:31:50|360.3|357.9|360.54|358.14|360.54|358.14|360.3|357.9|0
1654057920000|2022-06-01 04:32:00|360.3|357.9|360.54|358.14|360.54|358.14|360.3|357.9|0
1654057930000|2022-06-01 04:32:10|360.3|357.9|360.3|357.9|360.3|357.9|360.3|357.9|0
1654057940000|2022-06-01 04:32:20|360.05|357.65|360.18|357.78|360.3|357.9|360.05|357.65|0
1654057950000|2022-06-01 04:32:30|360.05|357.65|360.05|357.65|360.05|357.65|360.05|357.65|0
1654057960000|2022-06-01 04:32:40|359.81|357.41|359.81|357.41|359.81|357.41|359.81|357.41|0
1654057980000|2022-06-01 04:33:00|360.05|357.65|360.18|357.78|360.18|357.78|360.05|357.65|0
1654057990000|2022-06-01 04:33:10|360.3|357.9|360.3|357.9|360.3|357.9|360.3|357.9|0
1654058000000|2022-06-01 04:33:20|360.54|358.14|360.54|358.14|360.54|358.14|360.54|358.14|0
1654058010000|2022-06-01 04:33:30|360.67|358.27|360.54|358.14|360.67|358.27|360.3|357.9|0
1654058020000|2022-06-01 04:33:40|360.3|357.9|360.3|357.9|360.54|358.14|360.3|357.9|0
1654058030000|2022-06-01 04:33:50|360.54|358.14|360.54|358.14|360.54|358.14|360.54|358.14|0
1654058040000|2022-06-01 04:34:00|360.3|357.9|360.3|357.9|360.3|357.9|360.3|357.9|0
1654058050000|2022-06-01 04:34:10|360.54|358.14|360.79|358.39|360.79|358.39|360.54|358.14|0
1654058060000|2022-06-01 04:34:20|360.54|358.14|360.79|358.39|360.79|358.39|360.54|358.14|0
1654058080000|2022-06-01 04:34:40|360.54|358.14|360.54|358.14|360.54|358.14|360.54|358.14|0
1654058090000|2022-06-01 04:34:50|360.67|358.27|360.79|358.39|360.79|358.39|360.54|358.14|0
1654058110000|2022-06-01 04:35:10|360.67|358.27|361.03|358.63|361.03|358.63|360.67|358.27|0
1654058120000|2022-06-01 04:35:20|361.16|358.76|361.27|358.87|361.27|358.87|361.03|358.63|0
1654058130000|2022-06-01 04:35:30|360.79|358.39|360.79|358.39|360.79|358.39|360.79|358.39|0
1654058140000|2022-06-01 04:35:40|360.91|358.51|360.67|358.27|360.91|358.51|360.67|358.27|0
1654058150000|2022-06-01 04:35:50|360.3|357.9|360.3|357.9|360.3|357.9|360.3|357.9|0
1654058160000|2022-06-01 04:36:00|360.54|358.14|360.3|357.9|360.54|358.14|360.3|357.9|0
1654058170000|2022-06-01 04:36:10|360.18|357.78|360.05|357.65|360.3|357.9|360.05|357.65|0
1654058190000|2022-06-01 04:36:30|359.81|357.41|359.56|357.16|359.81|357.41|359.56|357.16|0
1654058200000|2022-06-01 04:36:40|359.32|356.92|359.32|356.92|359.32|356.92|359.08|356.68|0
1654058220000|2022-06-01 04:37:00|359.56|357.16|359.56|357.16|359.56|357.16|359.56|357.16|0
1654058240000|2022-06-01 04:37:20|359.69|357.29|359.56|357.16|359.69|357.29|359.56|357.16|0
1654058260000|2022-06-01 04:37:40|359.32|356.92|359.56|357.16|359.56|357.16|359.32|356.92|0
1654058270000|2022-06-01 04:37:50|359.32|356.92|359.56|357.16|359.56|357.16|359.32|356.92|0
1654058280000|2022-06-01 04:38:00|359.45|357.05|359.32|356.92|359.45|357.05|359.32|356.92|0
1654058290000|2022-06-01 04:38:10|359.08|356.68|359.32|356.92|359.32|356.92|359.08|356.68|0
1654058340000|2022-06-01 04:39:00|359.08|356.68|358.83|356.43|359.08|356.68|358.83|356.43|0
1654058350000|2022-06-01 04:39:10|358.59|356.19|358.59|356.19|358.59|356.19|358.59|356.19|0
1654058360000|2022-06-01 04:39:20|358.34|355.94|358.59|356.19|358.59|356.19|358.34|355.94|0
1654058380000|2022-06-01 04:39:40|358.83|356.43|358.47|356.07|358.83|356.43|358.47|356.07|0
1654058390000|2022-06-01 04:39:50|358.34|355.94|358.34|355.94|358.34|355.94|358.34|355.94|0
1654058410000|2022-06-01 04:40:10|358.59|356.19|359.08|356.68|359.08|356.68|358.59|356.19|0
1654058450000|2022-06-01 04:40:50|359.32|356.92|359.32|356.92|359.32|356.92|359.32|356.92|0
1654058460000|2022-06-01 04:41:00|358.96|356.56|359.32|356.92|359.32|356.92|358.96|356.56|0
1654058470000|2022-06-01 04:41:10|359.08|356.68|359.08|356.68|359.32|356.92|359.08|356.68|0
1654058480000|2022-06-01 04:41:20|359.32|356.92|359.32|356.92|359.32|356.92|359.2|356.8|0
1654058490000|2022-06-01 04:41:30|359.45|357.05|359.32|356.92|359.45|357.05|359.32|356.92|0
1654058520000|2022-06-01 04:42:00|359.08|356.68|358.59|356.19|359.08|356.68|358.59|356.19|0
1654058530000|2022-06-01 04:42:10|358.34|355.94|358.34|355.94|358.34|355.94|358.34|355.94|0
1654058550000|2022-06-01 04:42:30|358.59|356.19|358.59|356.19|358.59|356.19|358.59|356.19|0
1654058580000|2022-06-01 04:43:00|359.08|356.68|358.83|356.43|359.08|356.68|358.83|356.43|0
1654058600000|2022-06-01 04:43:20|359.08|356.68|359.08|356.68|359.08|356.68|359.08|356.68|0
1654058610000|2022-06-01 04:43:30|359.32|356.92|359.56|357.16|359.56|357.16|359.32|356.92|0
1654058620000|2022-06-01 04:43:40|359.81|357.41|359.81|357.41|359.81|357.41|359.56|357.16|0
1654058630000|2022-06-01 04:43:50|359.69|357.29|359.56|357.16|359.69|357.29|359.56|357.16|0
1654058650000|2022-06-01 04:44:10|359.45|357.05|359.32|356.92|359.45|357.05|359.32|356.92|0
1654058680000|2022-06-01 04:44:40|359.08|356.68|359.08|356.68|359.08|356.68|359.08|356.68|0
1654058690000|2022-06-01 04:44:50|358.83|356.43|358.83|356.43|358.83|356.43|358.83|356.43|0
1654058700000|2022-06-01 04:45:00|359.08|356.68|358.34|355.94|359.08|356.68|358.34|355.94|0
1654058710000|2022-06-01 04:45:10|358.59|356.19|358.34|355.94|358.59|356.19|358.34|355.94|0
1654058720000|2022-06-01 04:45:20|358.47|356.07|358.47|356.07|358.47|356.07|358.47|356.07|0
1654058730000|2022-06-01 04:45:30|358.34|355.94|358.34|355.94|358.34|355.94|358.34|355.94|0
1654058760000|2022-06-01 04:46:00|358.23|355.83|358.23|355.83|358.23|355.83|358.1|355.7|0
1654058770000|2022-06-01 04:46:10|358.34|355.94|358.83|356.43|358.83|356.43|358.34|355.94|0
1654058810000|2022-06-01 04:46:50|358.71|356.31|358.71|356.31|358.83|356.43|358.59|356.19|0
1654058820000|2022-06-01 04:47:00|358.59|356.19|358.59|356.19|358.59|356.19|358.59|356.19|0
1654058830000|2022-06-01 04:47:10|358.71|356.31|359.07|356.67|359.07|356.67|358.71|356.31|0
1654058850000|2022-06-01 04:47:30|359.32|356.92|359.32|356.92|359.32|356.92|359.32|356.92|0
1654058870000|2022-06-01 04:47:50|359.81|357.41|359.81|357.41|359.81|357.41|359.81|357.41|0
1654058880000|2022-06-01 04:48:00|360.05|357.65|360.05|357.65|360.05|357.65|360.05|357.65|0
1654058890000|2022-06-01 04:48:10|359.81|357.41|359.81|357.41|360.05|357.65|359.81|357.41|0
1654058900000|2022-06-01 04:48:20|359.56|357.16|359.56|357.16|359.81|357.41|359.56|357.16|0
1654058910000|2022-06-01 04:48:30|359.69|357.29|359.81|357.41|359.81|357.41|359.69|357.29|0
1654058920000|2022-06-01 04:48:40|359.56|357.16|359.56|357.16|359.56|357.16|359.56|357.16|0
1654058930000|2022-06-01 04:48:50|359.81|357.41|359.81|357.41|359.81|357.41|359.81|357.41|0
1654058940000|2022-06-01 04:49:00|359.56|357.16|359.81|357.41|359.81|357.41|359.56|357.16|0
1654058950000|2022-06-01 04:49:10|360.05|357.65|360.05|357.65|360.05|357.65|360.05|357.65|0
1654058960000|2022-06-01 04:49:20|359.56|357.16|359.56|357.16|359.56|357.16|359.56|357.16|0
1654058990000|2022-06-01 04:49:50|359.32|356.92|359.45|357.05|359.56|357.16|359.32|356.92|0
1654059000000|2022-06-01 04:50:00|359.32|356.92|359.32|356.92|359.32|356.92|359.32|356.92|0
1654059020000|2022-06-01 04:50:20|359.81|357.41|359.81|357.41|359.81|357.41|359.81|357.41|0
1654059030000|2022-06-01 04:50:30|359.56|357.16|360.78|358.38|360.78|358.38|359.56|357.16|0
1654059040000|2022-06-01 04:50:40|360.67|358.27|360.29|357.89|360.78|358.38|360.29|357.89|0
1654059060000|2022-06-01 04:51:00|360.54|358.14|360.54|358.14|360.67|358.27|360.54|358.14|0
1654059070000|2022-06-01 04:51:10|360.78|358.38|360.54|358.14|360.78|358.38|360.54|358.14|0
1654059080000|2022-06-01 04:51:20|360.42|358.02|360.29|357.89|360.42|358.02|360.29|357.89|0
1654059090000|2022-06-01 04:51:30|360.54|358.14|360.42|358.02|360.54|358.14|360.29|357.89|0
1654059100000|2022-06-01 04:51:40|360.29|357.89|360.42|358.02|360.42|358.02|360.29|357.89|0
1654059110000|2022-06-01 04:51:50|360.29|357.89|360.18|357.78|360.29|357.89|360.18|357.78|0
1654059120000|2022-06-01 04:52:00|360.29|357.89|360.05|357.65|360.29|357.89|360.05|357.65|0
1654059130000|2022-06-01 04:52:10|359.93|357.53|360.05|357.65|360.05|357.65|359.81|357.41|0
1654059140000|2022-06-01 04:52:20|359.93|357.53|359.81|357.41|359.93|357.53|359.81|357.41|0
1654059170000|2022-06-01 04:52:50|360.05|357.65|360.05|357.65|360.05|357.65|360.05|357.65|0
1654059180000|2022-06-01 04:53:00|360.29|357.89|359.81|357.41|360.29|357.89|359.81|357.41|0
1654059190000|2022-06-01 04:53:10|359.56|357.16|359.81|357.41|359.81|357.41|359.56|357.16|0
1654059200000|2022-06-01 04:53:20|359.56|357.16|359.56|357.16|359.56|357.16|359.56|357.16|0
1654059210000|2022-06-01 04:53:30|359.81|357.41|359.81|357.41|359.81|357.41|359.81|357.41|0
1654059220000|2022-06-01 04:53:40|359.56|357.16|359.56|357.16|359.56|357.16|359.56|357.16|0
1654059230000|2022-06-01 04:53:50|359.69|357.29|359.56|357.16|359.69|357.29|359.56|357.16|0
1654059270000|2022-06-01 04:54:30|359.32|356.92|359.32|356.92|359.32|356.92|359.32|356.92|0
1654059280000|2022-06-01 04:54:40|359.56|357.16|359.56|357.16|359.56|357.16|359.56|357.16|0
1654059290000|2022-06-01 04:54:50|359.81|357.41|359.81|357.41|359.81|357.41|359.69|357.29|0
1654059300000|2022-06-01 04:55:00|359.32|356.92|359.32|356.92|359.32|356.92|359.32|356.92|0
1654059310000|2022-06-01 04:55:10|358.83|356.43|358.83|356.43|358.83|356.43|358.83|356.43|0
1654059330000|2022-06-01 04:55:30|358.58|356.18|357.85|355.45|358.58|356.18|357.85|355.45|0
1654059340000|2022-06-01 04:55:40|358.1|355.7|358.1|355.7|358.1|355.7|358.1|355.7|0
1654059350000|2022-06-01 04:55:50|358.34|355.94|358.34|355.94|358.34|355.94|358.34|355.94|0
1654059360000|2022-06-01 04:56:00|358.1|355.7|357.85|355.45|358.1|355.7|357.85|355.45|0
1654059370000|2022-06-01 04:56:10|358.1|355.7|357.85|355.45|358.1|355.7|357.85|355.45|0
1654059390000|2022-06-01 04:56:30|357.61|355.21|357.12|354.72|357.61|355.21|356.63|354.23|0
1654059400000|2022-06-01 04:56:40|357.36|354.96|357.61|355.21|357.74|355.34|357.36|354.96|0
1654059430000|2022-06-01 04:57:10|357.36|354.96|357.61|355.21|357.61|355.21|357.36|354.96|0
1654059440000|2022-06-01 04:57:20|357.74|355.34|357.36|354.96|357.85|355.45|357.36|354.96|0
1654059450000|2022-06-01 04:57:30|357.12|354.72|357.12|354.72|357.12|354.72|357.12|354.72|0
1654059460000|2022-06-01 04:57:40|357.36|354.96|357.12|354.72|357.36|354.96|357.12|354.72|0
1654059470000|2022-06-01 04:57:50|356.88|354.48|357.12|354.72|357.12|354.72|356.88|354.48|0
1654059480000|2022-06-01 04:58:00|357.36|354.96|356.15|353.75|357.36|354.96|356.15|353.75|0
1654059490000|2022-06-01 04:58:10|356.39|353.99|356.15|353.75|356.39|353.99|356.15|353.75|0
1654059500000|2022-06-01 04:58:20|356.27|353.87|356.15|353.75|356.27|353.87|356.15|353.75|0
1654059520000|2022-06-01 04:58:40|356.03|353.63|356.63|354.23|356.63|354.23|356.03|353.63|0
1654059530000|2022-06-01 04:58:50|356.27|353.87|356.76|354.36|356.76|354.36|356.27|353.87|0
1654059540000|2022-06-01 04:59:00|356.88|354.48|356.63|354.23|356.88|354.48|356.63|354.23|0
1654059550000|2022-06-01 04:59:10|356.39|353.99|355.9|353.5|356.39|353.99|355.9|353.5|0
1654059560000|2022-06-01 04:59:20|356.14|353.74|356.14|353.74|356.14|353.74|356.14|353.74|0
1654059580000|2022-06-01 04:59:40|356.39|353.99|355.9|353.5|356.39|353.99|355.66|353.26|0
1654059600000|2022-06-01 05:00:00|355.41|353.01|355.9|353.5|355.9|353.5|355.41|353.01|0
1654059610000|2022-06-01 05:00:10|355.41|353.01|355.17|352.77|355.41|353.01|355.17|352.77|0
1654059620000|2022-06-01 05:00:20|354.44|352.04|355.41|353.01|355.66|353.26|354.44|352.04|0
1654059630000|2022-06-01 05:00:30|355.17|352.77|355.17|352.77|355.41|353.01|355.17|352.77|0
1654059640000|2022-06-01 05:00:40|354.93|352.53|355.17|352.77|355.17|352.77|354.93|352.53|0
1654059650000|2022-06-01 05:00:50|355.41|353.01|355.41|353.01|355.41|353.01|355.41|353.01|0
1654059660000|2022-06-01 05:01:00|355.3|352.9|355.66|353.26|355.66|353.26|355.3|352.9|0
1654059670000|2022-06-01 05:01:10|355.41|353.01|355.66|353.26|355.66|353.26|355.41|353.01|0
1654059680000|2022-06-01 05:01:20|355.41|353.01|355.66|353.26|355.66|353.26|355.41|353.01|0
1654059690000|2022-06-01 05:01:30|355.9|353.5|355.9|353.5|356.14|353.74|355.9|353.5|0
1654059700000|2022-06-01 05:01:40|356.39|353.99|356.14|353.74|356.39|353.99|356.14|353.74|0
1654059710000|2022-06-01 05:01:50|356.39|353.99|356.63|354.23|356.63|354.23|356.39|353.99|0
1654059720000|2022-06-01 05:02:00|356.88|354.48|356.63|354.23|356.88|354.48|356.63|354.23|0
1654059740000|2022-06-01 05:02:20|356.88|354.48|356.63|354.23|356.88|354.48|356.63|354.23|0
1654059750000|2022-06-01 05:02:30|355.9|353.5|356.03|353.63|356.03|353.63|355.9|353.5|0
1654059760000|2022-06-01 05:02:40|355.9|353.5|355.66|353.26|355.9|353.5|355.66|353.26|0
1654059780000|2022-06-01 05:03:00|355.41|353.01|355.41|353.01|355.54|353.14|355.41|353.01|0
1654059790000|2022-06-01 05:03:10|355.17|352.77|355.17|352.77|355.17|352.77|355.17|352.77|0
1654059800000|2022-06-01 05:03:20|355.3|352.9|355.41|353.01|355.41|353.01|355.3|352.9|0
1654059810000|2022-06-01 05:03:30|355.66|353.26|355.9|353.5|355.9|353.5|355.66|353.26|0
1654059820000|2022-06-01 05:03:40|355.78|353.38|356.14|353.74|356.14|353.74|355.78|353.38|0
1654059830000|2022-06-01 05:03:50|355.9|353.5|355.66|353.26|355.9|353.5|355.66|353.26|0
1654059840000|2022-06-01 05:04:00|355.41|353.01|355.41|353.01|355.66|353.26|355.41|353.01|0
1654059850000|2022-06-01 05:04:10|355.05|352.65|355.17|352.77|355.17|352.77|355.05|352.65|0
1654059860000|2022-06-01 05:04:20|355.41|353.01|355.41|353.01|355.41|353.01|355.41|353.01|0
1654059870000|2022-06-01 05:04:30|355.66|353.26|355.17|352.77|355.66|353.26|355.17|352.77|0
1654059880000|2022-06-01 05:04:40|354.93|352.53|355.17|352.77|355.17|352.77|354.93|352.53|0
1654059890000|2022-06-01 05:04:50|355.41|353.01|355.17|352.77|355.41|353.01|355.17|352.77|0
1654059900000|2022-06-01 05:05:00|354.92|352.52|354.92|352.52|354.92|352.52|354.68|352.28|0
1654059910000|2022-06-01 05:05:10|354.81|352.41|353.95|351.55|354.81|352.41|353.95|351.55|0
1654059920000|2022-06-01 05:05:20|354.44|352.04|354.19|351.79|354.44|352.04|354.19|351.79|0
1654059930000|2022-06-01 05:05:30|354.44|352.04|354.19|351.79|354.68|352.28|354.19|351.79|0
1654059940000|2022-06-01 05:05:40|353.46|351.06|352.37|349.97|353.46|351.06|352.37|349.97|0
1654059950000|2022-06-01 05:05:50|352.49|350.09|352.62|350.22|352.62|350.22|352|349.6|0
1654059960000|2022-06-01 05:06:00|352.73|350.33|352.49|350.09|352.73|350.33|352.49|350.09|0
1654059970000|2022-06-01 05:06:10|352.62|350.22|352.25|349.85|352.62|350.22|352.25|349.85|0
1654059980000|2022-06-01 05:06:20|352.37|349.97|352|349.6|352.37|349.97|352|349.6|0
1654059990000|2022-06-01 05:06:30|352.25|349.85|352.25|349.85|352.25|349.85|352.25|349.85|0
1654060000000|2022-06-01 05:06:40|352.49|350.09|352.25|349.85|352.49|350.09|352|349.6|0
1654060010000|2022-06-01 05:06:50|352|349.6|352.25|349.85|352.25|349.85|352|349.6|0
1654060020000|2022-06-01 05:07:00|352|349.6|352|349.6|352|349.6|352|349.6|0
1654060030000|2022-06-01 05:07:10|352.13|349.73|352.25|349.85|352.25|349.85|352.13|349.73|0
1654060040000|2022-06-01 05:07:20|352.37|349.97|353.46|351.06|353.46|351.06|352.37|349.97|0
1654060050000|2022-06-01 05:07:30|353.71|351.31|353.59|351.19|353.71|351.31|353.35|350.95|0
1654060060000|2022-06-01 05:07:40|353.71|351.31|353.71|351.31|353.71|351.31|353.71|351.31|0
1654060080000|2022-06-01 05:08:00|353.46|351.06|353.46|351.06|353.46|351.06|353.46|351.06|0
1654060090000|2022-06-01 05:08:10|353.71|351.31|353.71|351.31|353.71|351.31|353.71|351.31|0
1654060110000|2022-06-01 05:08:30|354.32|351.92|354.68|352.28|354.68|352.28|354.32|351.92|0
1654060120000|2022-06-01 05:08:40|354.44|352.04|354.44|352.04|354.44|352.04|354.44|352.04|0
1654060130000|2022-06-01 05:08:50|354.19|351.79|353.95|351.55|354.32|351.92|353.95|351.55|0
1654060140000|2022-06-01 05:09:00|353.71|351.31|353.71|351.31|353.83|351.43|353.71|351.31|0
1654060150000|2022-06-01 05:09:10|353.83|351.43|353.59|351.19|353.83|351.43|353.59|351.19|0
1654060160000|2022-06-01 05:09:20|353.71|351.31|354.19|351.79|354.19|351.79|353.71|351.31|0
1654060170000|2022-06-01 05:09:30|354.44|352.04|354.19|351.79|354.44|352.04|354.19|351.79|0
1654060180000|2022-06-01 05:09:40|354.32|351.92|354.19|351.79|354.44|352.04|354.19|351.79|0
1654060190000|2022-06-01 05:09:50|354.32|351.92|354.19|351.79|354.32|351.92|354.19|351.79|0
1654060200000|2022-06-01 05:10:00|354.44|352.04|353.95|351.55|354.44|352.04|353.95|351.55|0
1654060210000|2022-06-01 05:10:10|354.19|351.79|353.95|351.55|354.19|351.79|353.95|351.55|0
1654060220000|2022-06-01 05:10:20|354.08|351.68|354.08|351.68|354.08|351.68|354.08|351.68|0
1654060230000|2022-06-01 05:10:30|354.19|351.79|354.19|351.79|354.44|352.04|354.19|351.79|0
1654060250000|2022-06-01 05:10:50|354.44|352.04|354.44|352.04|354.44|352.04|354.44|352.04|0
1654060260000|2022-06-01 05:11:00|354.56|352.16|354.68|352.28|354.68|352.28|354.56|352.16|0
1654060270000|2022-06-01 05:11:10|354.92|352.52|354.92|352.52|355.17|352.77|354.92|352.52|0
1654060280000|2022-06-01 05:11:20|355.17|352.77|355.17|352.77|355.17|352.77|355.17|352.77|0
1654060290000|2022-06-01 05:11:30|354.92|352.52|355.17|352.77|355.17|352.77|354.92|352.52|0
1654060300000|2022-06-01 05:11:40|355.05|352.65|355.17|352.77|355.17|352.77|355.05|352.65|0
1654060330000|2022-06-01 05:12:10|354.92|352.52|354.92|352.52|355.17|352.77|354.92|352.52|0
1654060340000|2022-06-01 05:12:20|354.68|352.28|354.68|352.28|354.68|352.28|354.68|352.28|0
1654060350000|2022-06-01 05:12:30|354.92|352.52|355.17|352.77|355.17|352.77|354.92|352.52|0
1654060360000|2022-06-01 05:12:40|355.65|353.25|355.65|353.25|355.65|353.25|355.65|353.25|0
1654060380000|2022-06-01 05:13:00|355.41|353.01|355.41|353.01|355.41|353.01|355.41|353.01|0
1654060390000|2022-06-01 05:13:10|355.54|353.14|355.65|353.25|355.65|353.25|355.54|353.14|0
1654060400000|2022-06-01 05:13:20|355.41|353.01|355.17|352.77|355.41|353.01|355.17|352.77|0
1654060410000|2022-06-01 05:13:30|355.29|352.89|355.65|353.25|355.65|353.25|355.17|352.77|0
1654060420000|2022-06-01 05:13:40|355.9|353.5|356.14|353.74|356.14|353.74|355.9|353.5|0
1654060430000|2022-06-01 05:13:50|356.39|353.99|355.9|353.5|356.39|353.99|355.9|353.5|0
1654060440000|2022-06-01 05:14:00|355.65|353.25|355.65|353.25|355.65|353.25|355.65|353.25|0
1654060450000|2022-06-01 05:14:10|355.9|353.5|355.9|353.5|356.14|353.74|355.9|353.5|0
1654060460000|2022-06-01 05:14:20|356.02|353.62|356.02|353.62|356.02|353.62|356.02|353.62|0
1654060470000|2022-06-01 05:14:30|356.39|353.99|356.39|353.99|356.39|353.99|356.14|353.74|0
1654060480000|2022-06-01 05:14:40|356.51|354.11|356.39|353.99|356.51|354.11|356.39|353.99|0
1654060490000|2022-06-01 05:14:50|356.63|354.23|356.39|353.99|356.63|354.23|356.14|353.74|0
1654060500000|2022-06-01 05:15:00|356.14|353.74|356.14|353.74|356.14|353.74|356.14|353.74|0
1654060510000|2022-06-01 05:15:10|355.9|353.5|356.27|353.87|356.39|353.99|355.9|353.5|0
1654060520000|2022-06-01 05:15:20|356.39|353.99|356.39|353.99|356.39|353.99|356.39|353.99|0
1654060550000|2022-06-01 05:15:50|356.14|353.74|355.9|353.5|356.14|353.74|355.9|353.5|0
1654060560000|2022-06-01 05:16:00|355.65|353.25|355.9|353.5|355.9|353.5|355.65|353.25|0
1654060570000|2022-06-01 05:16:10|355.65|353.25|355.41|353.01|355.65|353.25|355.41|353.01|0
1654060580000|2022-06-01 05:16:20|355.65|353.25|355.65|353.25|355.65|353.25|355.65|353.25|0
1654060590000|2022-06-01 05:16:30|355.41|353.01|355.41|353.01|355.41|353.01|355.41|353.01|0
1654060600000|2022-06-01 05:16:40|355.65|353.25|355.65|353.25|355.65|353.25|355.65|353.25|0
1654060610000|2022-06-01 05:16:50|355.54|353.14|356.14|353.74|356.14|353.74|355.54|353.14|0
1654060620000|2022-06-01 05:17:00|356.63|354.23|356.63|354.23|356.63|354.23|356.51|354.11|0
1654060630000|2022-06-01 05:17:10|356.39|353.99|356.63|354.23|356.63|354.23|356.39|353.99|0
1654060640000|2022-06-01 05:17:20|356.87|354.47|356.87|354.47|356.87|354.47|356.87|354.47|0
1654060650000|2022-06-01 05:17:30|356.63|354.23|356.63|354.23|356.63|354.23|356.63|354.23|0
1654060660000|2022-06-01 05:17:40|356.51|354.11|356.38|353.98|356.51|354.11|356.38|353.98|0
1654060680000|2022-06-01 05:18:00|356.14|353.74|356.14|353.74|356.14|353.74|356.14|353.74|0
1654060690000|2022-06-01 05:18:10|356.38|353.98|356.38|353.98|356.38|353.98|356.38|353.98|0
1654060700000|2022-06-01 05:18:20|356.63|354.23|356.63|354.23|356.63|354.23|356.63|354.23|0
1654060710000|2022-06-01 05:18:30|356.87|354.47|356.87|354.47|356.87|354.47|356.87|354.47|0
1654060730000|2022-06-01 05:18:50|357.12|354.72|357.6|355.2|357.6|355.2|357.12|354.72|0
1654060740000|2022-06-01 05:19:00|357.49|355.09|357.24|354.84|357.49|355.09|357.24|354.84|0
1654060750000|2022-06-01 05:19:10|357.36|354.96|358.09|355.69|358.09|355.69|357.36|354.96|0
1654060760000|2022-06-01 05:19:20|357.85|355.45|357.6|355.2|357.85|355.45|357.6|355.2|0
1654060770000|2022-06-01 05:19:30|357.73|355.33|357.6|355.2|357.73|355.33|357.6|355.2|0
1654060780000|2022-06-01 05:19:40|357.73|355.33|358.09|355.69|358.09|355.69|357.73|355.33|0
1654060790000|2022-06-01 05:19:50|359.07|356.67|358.58|356.18|359.07|356.67|358.34|355.94|0
1654060800000|2022-06-01 05:20:00|358.46|356.06|358.34|355.94|358.46|356.06|358.34|355.94|0
1654060810000|2022-06-01 05:20:10|358.46|356.06|358.34|355.94|358.58|356.18|358.34|355.94|0
1654060820000|2022-06-01 05:20:20|358.58|356.18|358.34|355.94|358.58|356.18|358.34|355.94|0
1654060830000|2022-06-01 05:20:30|358.46|356.06|358.34|355.94|358.46|356.06|358.34|355.94|0
1654060840000|2022-06-01 05:20:40|358.46|356.06|358.34|355.94|358.46|356.06|358.34|355.94|0
1654060850000|2022-06-01 05:20:50|358.58|356.18|358.58|356.18|358.58|356.18|358.58|356.18|0
1654060860000|2022-06-01 05:21:00|358.34|355.94|358.58|356.18|358.58|356.18|358.34|355.94|0
1654060880000|2022-06-01 05:21:20|358.82|356.42|358.82|356.42|358.82|356.42|358.82|356.42|0
1654060890000|2022-06-01 05:21:30|359.07|356.67|359.07|356.67|359.19|356.79|359.07|356.67|0
1654060900000|2022-06-01 05:21:40|359.31|356.91|359.31|356.91|359.31|356.91|359.31|356.91|0
1654060910000|2022-06-01 05:21:50|359.07|356.67|359.07|356.67|359.19|356.79|359.07|356.67|0
1654060920000|2022-06-01 05:22:00|359.31|356.91|359.44|357.04|359.44|357.04|359.31|356.91|0
1654060930000|2022-06-01 05:22:10|359.8|357.4|359.56|357.16|359.8|357.4|359.56|357.16|0
1654060940000|2022-06-01 05:22:20|359.31|356.91|359.56|357.16|359.56|357.16|359.31|356.91|0
1654060950000|2022-06-01 05:22:30|359.8|357.4|359.56|357.16|359.8|357.4|359.56|357.16|0
1654060960000|2022-06-01 05:22:40|359.31|356.91|359.8|357.4|359.8|357.4|359.31|356.91|0
1654060970000|2022-06-01 05:22:50|359.93|357.53|360.04|357.64|360.04|357.64|359.8|357.4|0
1654060980000|2022-06-01 05:23:00|359.93|357.53|360.04|357.64|360.04|357.64|359.93|357.53|0
1654060990000|2022-06-01 05:23:10|359.8|357.4|359.8|357.4|359.8|357.4|359.8|357.4|0
1654061010000|2022-06-01 05:23:30|359.56|357.16|359.31|356.91|359.68|357.28|359.31|356.91|0
1654061020000|2022-06-01 05:23:40|359.8|357.4|359.8|357.4|359.8|357.4|359.8|357.4|0
1654061030000|2022-06-01 05:23:50|360.04|357.64|360.78|358.38|360.78|358.38|360.04|357.64|0
1654061050000|2022-06-01 05:24:10|361.02|358.62|361.26|358.86|361.51|359.11|361.02|358.62|0
1654061060000|2022-06-01 05:24:20|361.39|358.99|361.02|358.62|361.51|359.11|361.02|358.62|0
1654061070000|2022-06-01 05:24:30|361.51|359.11|361.26|358.86|361.51|359.11|361.26|358.86|0
1654061080000|2022-06-01 05:24:40|361.15|358.75|361.26|358.86|361.26|358.86|361.15|358.75|0
1654061090000|2022-06-01 05:24:50|361.02|358.62|361.02|358.62|361.02|358.62|361.02|358.62|0
1654061100000|2022-06-01 05:25:00|360.78|358.38|360.53|358.13|360.78|358.38|360.53|358.13|0
1654061110000|2022-06-01 05:25:10|360.29|357.89|360.78|358.38|360.78|358.38|360.29|357.89|0
1654061120000|2022-06-01 05:25:20|360.53|358.13|360.29|357.89|360.53|358.13|360.29|357.89|0
1654061130000|2022-06-01 05:25:30|360.53|358.13|360.53|358.13|360.53|358.13|360.29|357.89|0
1654061150000|2022-06-01 05:25:50|360.29|357.89|360.29|357.89|360.29|357.89|360.29|357.89|0
1654061160000|2022-06-01 05:26:00|360.53|358.13|360.53|358.13|360.53|358.13|360.53|358.13|0
1654061170000|2022-06-01 05:26:10|360.66|358.26|360.66|358.26|360.66|358.26|360.66|358.26|0
1654061180000|2022-06-01 05:26:20|360.78|358.38|361.02|358.62|361.02|358.62|360.78|358.38|0
1654061190000|2022-06-01 05:26:30|361.15|358.75|361.26|358.86|361.26|358.86|361.15|358.75|0
1654061200000|2022-06-01 05:26:40|361.51|359.11|361.75|359.35|361.75|359.35|361.51|359.11|0
1654061210000|2022-06-01 05:26:50|361.51|359.11|361.51|359.11|361.51|359.11|361.51|359.11|0
1654061220000|2022-06-01 05:27:00|361.64|359.24|361.64|359.24|361.75|359.35|361.64|359.24|0
1654061230000|2022-06-01 05:27:10|361.75|359.35|361.51|359.11|361.75|359.35|361.51|359.11|0
1654061240000|2022-06-01 05:27:20|361.26|358.86|361.02|358.62|361.26|358.86|361.02|358.62|0
1654061250000|2022-06-01 05:27:30|360.9|358.5|360.9|358.5|360.9|358.5|360.9|358.5|0
1654061260000|2022-06-01 05:27:40|360.78|358.38|360.53|358.13|360.78|358.38|360.53|358.13|0
1654061270000|2022-06-01 05:27:50|360.29|357.89|360.29|357.89|360.29|357.89|360.04|357.64|0
1654061280000|2022-06-01 05:28:00|360.17|357.77|360.04|357.64|360.17|357.77|360.04|357.64|0
1654061290000|2022-06-01 05:28:10|360.29|357.89|360.29|357.89|360.29|357.89|360.29|357.89|0
1654061310000|2022-06-01 05:28:30|360.04|357.64|360.04|357.64|360.04|357.64|360.04|357.64|0
1654061320000|2022-06-01 05:28:40|360.29|357.89|360.29|357.89|360.29|357.89|360.29|357.89|0
1654061330000|2022-06-01 05:28:50|360.41|358.01|360.53|358.13|360.53|358.13|360.41|358.01|0
1654061340000|2022-06-01 05:29:00|360.66|358.26|360.66|358.26|360.66|358.26|360.66|358.26|0
1654061350000|2022-06-01 05:29:10|360.78|358.38|360.78|358.38|360.78|358.38|360.78|358.38|0
1654061360000|2022-06-01 05:29:20|360.53|358.13|360.9|358.5|360.9|358.5|360.53|358.13|0
1654061370000|2022-06-01 05:29:30|360.78|358.38|360.53|358.13|360.78|358.38|360.53|358.13|0
1654061380000|2022-06-01 05:29:40|360.29|357.89|360.53|358.13|360.78|358.38|360.29|357.89|0
1654061390000|2022-06-01 05:29:50|361.26|358.86|361.26|358.86|361.26|358.86|361.26|358.86|0
1654061400000|2022-06-01 05:30:00|361.63|359.23|362|359.6|362|359.6|361.63|359.23|0
1654061410000|2022-06-01 05:30:10|361.75|359.35|362|359.6|362|359.6|361.75|359.35|0
1654061420000|2022-06-01 05:30:20|361.75|359.35|362.48|360.08|362.48|360.08|361.75|359.35|0
1654061430000|2022-06-01 05:30:30|363.22|360.82|363.22|360.82|363.22|360.82|362.97|360.57|0
1654061440000|2022-06-01 05:30:40|362.73|360.33|362.48|360.08|362.73|360.33|362.48|360.08|0
1654061450000|2022-06-01 05:30:50|362.24|359.84|362.48|360.08|362.73|360.33|362.24|359.84|0
1654061460000|2022-06-01 05:31:00|363.22|360.82|363.46|361.06|363.46|361.06|362.97|360.57|0
1654061470000|2022-06-01 05:31:10|363.71|361.31|363.95|361.55|364.2|361.8|363.71|361.31|0
1654061480000|2022-06-01 05:31:20|363.71|361.31|363.71|361.31|363.71|361.31|363.59|361.19|0
1654061490000|2022-06-01 05:31:30|363.95|361.55|364.44|362.04|364.44|362.04|363.95|361.55|0
1654061500000|2022-06-01 05:31:40|364.2|361.8|363.95|361.55|364.2|361.8|363.95|361.55|0
1654061510000|2022-06-01 05:31:50|364.08|361.68|364.93|362.53|364.93|362.53|364.08|361.68|0
1654061520000|2022-06-01 05:32:00|364.68|362.28|365.42|363.02|365.42|363.02|364.68|362.28|0
1654061530000|2022-06-01 05:32:10|365.17|362.77|364.44|362.04|365.17|362.77|364.44|362.04|0
1654061540000|2022-06-01 05:32:20|364.2|361.8|364.93|362.53|364.93|362.53|364.2|361.8|0
1654061550000|2022-06-01 05:32:30|365.42|363.02|365.91|363.51|365.91|363.51|365.42|363.02|0
1654061560000|2022-06-01 05:32:40|366.4|364|365.79|363.39|366.4|364|365.79|363.39|0
1654061570000|2022-06-01 05:32:50|365.91|363.51|365.66|363.26|365.91|363.51|365.42|363.02|0
1654061580000|2022-06-01 05:33:00|366.15|363.75|367.13|364.73|367.13|364.73|366.15|363.75|0
1654061590000|2022-06-01 05:33:10|367.5|365.1|367.38|364.98|367.62|365.22|367.13|364.73|0
1654061600000|2022-06-01 05:33:20|367.13|364.73|367.62|365.22|367.62|365.22|367.13|364.73|0
1654061610000|2022-06-01 05:33:30|368.24|365.84|367.86|365.46|368.35|365.95|367.86|365.46|0
1654061620000|2022-06-01 05:33:40|367.62|365.22|367.62|365.22|367.62|365.22|367.62|365.22|0
1654061630000|2022-06-01 05:33:50|367.86|365.46|367.62|365.22|367.86|365.46|367.62|365.22|0
1654061640000|2022-06-01 05:34:00|367.13|364.73|368.84|366.44|368.84|366.44|367.13|364.73|0
1654061650000|2022-06-01 05:34:10|368.6|366.2|368.6|366.2|368.6|366.2|368.35|365.95|0
1654061660000|2022-06-01 05:34:20|368.35|365.95|368.35|365.95|368.6|366.2|368.35|365.95|0
1654061670000|2022-06-01 05:34:30|368.24|365.84|368.35|365.95|368.35|365.95|368.11|365.71|0
1654061680000|2022-06-01 05:34:40|368.6|366.2|368.6|366.2|368.6|366.2|368.35|365.95|0
1654061690000|2022-06-01 05:34:50|368.84|366.44|369.09|366.69|369.09|366.69|368.84|366.44|0
1654061700000|2022-06-01 05:35:00|368.97|366.57|368.6|366.2|368.97|366.57|368.6|366.2|0
1654061710000|2022-06-01 05:35:10|368.35|365.95|368.35|365.95|368.35|365.95|368.11|365.71|0
1654061720000|2022-06-01 05:35:20|368.11|365.71|367.38|364.98|368.11|365.71|367.38|364.98|0
1654061730000|2022-06-01 05:35:30|367.37|364.97|368.11|365.71|368.11|365.71|367.37|364.97|0
1654061740000|2022-06-01 05:35:40|367.99|365.59|367.86|365.46|368.11|365.71|367.86|365.46|0
1654061750000|2022-06-01 05:35:50|367.62|365.22|367.37|364.97|367.62|365.22|367.37|364.97|0
1654061760000|2022-06-01 05:36:00|367.13|364.73|366.89|364.49|367.62|365.22|366.89|364.49|0
1654061770000|2022-06-01 05:36:10|366.64|364.24|366.89|364.49|367.13|364.73|366.64|364.24|0
1654061780000|2022-06-01 05:36:20|367.13|364.73|367.13|364.73|367.13|364.73|366.89|364.49|0
1654061790000|2022-06-01 05:36:30|367.01|364.61|367.37|364.97|367.37|364.97|367.01|364.61|0
1654061800000|2022-06-01 05:36:40|367.62|365.22|368.35|365.95|368.35|365.95|367.62|365.22|0
1654061810000|2022-06-01 05:36:50|368.11|365.71|368.11|365.71|368.11|365.71|368.11|365.71|0
1654061820000|2022-06-01 05:37:00|368.35|365.95|368.35|365.95|368.35|365.95|368.35|365.95|0
1654061830000|2022-06-01 05:37:10|368.11|365.71|367.62|365.22|368.11|365.71|367.62|365.22|0
1654061840000|2022-06-01 05:37:20|367.37|364.97|367.01|364.61|367.37|364.97|367.01|364.61|0
1654061850000|2022-06-01 05:37:30|366.89|364.49|366.89|364.49|367.01|364.61|366.89|364.49|0
1654061860000|2022-06-01 05:37:40|367.13|364.73|367.13|364.73|367.13|364.73|367.13|364.73|0
1654061870000|2022-06-01 05:37:50|366.89|364.49|367.37|364.97|367.37|364.97|366.89|364.49|0
1654061880000|2022-06-01 05:38:00|367.26|364.86|367.01|364.61|367.26|364.86|367.01|364.61|0
1654061890000|2022-06-01 05:38:10|367.13|364.73|367.37|364.97|367.37|364.97|367.13|364.73|0
1654061900000|2022-06-01 05:38:20|367.13|364.73|367.13|364.73|367.13|364.73|367.13|364.73|0
1654061910000|2022-06-01 05:38:30|367.37|364.97|367.37|364.97|367.37|364.97|367.37|364.97|0
1654061920000|2022-06-01 05:38:40|367.62|365.22|367.13|364.73|367.62|365.22|367.13|364.73|0
1654061940000|2022-06-01 05:39:00|367.01|364.61|366.88|364.48|367.01|364.61|366.88|364.48|0
1654061950000|2022-06-01 05:39:10|366.77|364.37|366.64|364.24|366.77|364.37|366.52|364.12|0
1654061960000|2022-06-01 05:39:20|366.52|364.12|366.64|364.24|366.77|364.37|366.52|364.12|0
1654061970000|2022-06-01 05:39:30|366.77|364.37|367.01|364.61|367.01|364.61|366.77|364.37|0
1654061980000|2022-06-01 05:39:40|367.37|364.97|367.26|364.86|367.37|364.97|367.13|364.73|0
1654061990000|2022-06-01 05:39:50|367.37|364.97|367.37|364.97|367.37|364.97|367.26|364.86|0
1654062000000|2022-06-01 05:40:00|367.13|364.73|366.88|364.48|367.13|364.73|366.88|364.48|0
1654062010000|2022-06-01 05:40:10|366.64|364.24|366.15|363.75|366.64|364.24|366.15|363.75|0
1654062020000|2022-06-01 05:40:20|366.4|364|366.4|364|366.4|364|366.28|363.88|0
1654062030000|2022-06-01 05:40:30|366.15|363.75|366.15|363.75|366.15|363.75|365.91|363.51|0
1654062040000|2022-06-01 05:40:40|365.66|363.26|365.66|363.26|365.79|363.39|365.66|363.26|0
1654062050000|2022-06-01 05:40:50|365.91|363.51|365.91|363.51|365.91|363.51|365.91|363.51|0
1654062060000|2022-06-01 05:41:00|366.15|363.75|365.91|363.51|366.15|363.75|365.91|363.51|0
1654062070000|2022-06-01 05:41:10|366.03|363.63|366.15|363.75|366.15|363.75|366.03|363.63|0
1654062080000|2022-06-01 05:41:20|366.03|363.63|366.15|363.75|366.15|363.75|365.91|363.51|0
1654062090000|2022-06-01 05:41:30|365.91|363.51|366.15|363.75|366.15|363.75|365.91|363.51|0
1654062100000|2022-06-01 05:41:40|366.4|364|366.4|364|366.4|364|366.4|364|0
1654062110000|2022-06-01 05:41:50|366.64|364.24|366.39|363.99|366.64|364.24|366.39|363.99|0
1654062120000|2022-06-01 05:42:00|366.64|364.24|366.88|364.48|366.88|364.48|366.39|363.99|0
1654062130000|2022-06-01 05:42:10|367.37|364.97|367.13|364.73|367.37|364.97|367.13|364.73|0
1654062140000|2022-06-01 05:42:20|367.26|364.86|367.13|364.73|367.26|364.86|367.13|364.73|0
1654062150000|2022-06-01 05:42:30|367.37|364.97|367.37|364.97|367.37|364.97|367.13|364.73|0
1654062170000|2022-06-01 05:42:50|367.26|364.86|367.37|364.97|367.37|364.97|367.26|364.86|0
1654062180000|2022-06-01 05:43:00|367.5|365.1|367.26|364.86|367.5|365.1|367.26|364.86|0
1654062190000|2022-06-01 05:43:10|367.37|364.97|367.37|364.97|367.37|364.97|367.37|364.97|0
1654062200000|2022-06-01 05:43:20|367.13|364.73|367.37|364.97|367.37|364.97|367.13|364.73|0
1654062210000|2022-06-01 05:43:30|367.26|364.86|367.26|364.86|367.26|364.86|367.26|364.86|0
1654062220000|2022-06-01 05:43:40|367.13|364.73|367.13|364.73|367.26|364.86|367.13|364.73|0
1654062230000|2022-06-01 05:43:50|366.88|364.48|366.88|364.48|366.88|364.48|366.88|364.48|0
1654062240000|2022-06-01 05:44:00|366.64|364.24|366.88|364.48|366.88|364.48|366.64|364.24|0
1654062250000|2022-06-01 05:44:10|366.64|364.24|366.28|363.88|366.64|364.24|366.15|363.75|0
1654062260000|2022-06-01 05:44:20|366.15|363.75|366.15|363.75|366.28|363.88|366.15|363.75|0
1654062270000|2022-06-01 05:44:30|366.39|363.99|366.64|364.24|366.64|364.24|366.39|363.99|0
1654062280000|2022-06-01 05:44:40|366.77|364.37|366.88|364.48|366.88|364.48|366.77|364.37|0
1654062290000|2022-06-01 05:44:50|367.37|364.97|367.13|364.73|367.37|364.97|367.13|364.73|0
1654062300000|2022-06-01 05:45:00|367.37|364.97|366.64|364.24|367.37|364.97|366.39|363.99|0
1654062310000|2022-06-01 05:45:10|367.13|364.73|366.77|364.37|367.13|364.73|366.77|364.37|0
1654062320000|2022-06-01 05:45:20|367.01|364.61|366.88|364.48|367.13|364.73|366.88|364.48|0
1654062330000|2022-06-01 05:45:30|367.01|364.61|367.13|364.73|367.26|364.86|367.01|364.61|0
1654062340000|2022-06-01 05:45:40|367.37|364.97|367.62|365.22|367.62|365.22|367.37|364.97|0
1654062350000|2022-06-01 05:45:50|367.37|364.97|367.62|365.22|367.62|365.22|367.37|364.97|0
1654062360000|2022-06-01 05:46:00|367.37|364.97|367.86|365.46|367.86|365.46|367.37|364.97|0
1654062370000|2022-06-01 05:46:10|367.62|365.22|368.11|365.71|368.11|365.71|367.62|365.22|0
1654062380000|2022-06-01 05:46:20|367.62|365.22|367.62|365.22|367.86|365.46|367.62|365.22|0
1654062390000|2022-06-01 05:46:30|368.11|365.71|368.48|366.08|368.48|366.08|368.11|365.71|0
1654062400000|2022-06-01 05:46:40|368.35|365.95|367.99|365.59|368.35|365.95|367.86|365.46|0
1654062410000|2022-06-01 05:46:50|368.35|365.95|368.35|365.95|368.35|365.95|368.11|365.71|0
1654062420000|2022-06-01 05:47:00|368.48|366.08|368.84|366.44|368.84|366.44|368.48|366.08|0
1654062430000|2022-06-01 05:47:10|369.09|366.69|369.09|366.69|369.33|366.93|369.09|366.69|0
1654062440000|2022-06-01 05:47:20|369.33|366.93|369.58|367.18|369.58|367.18|369.33|366.93|0
1654062450000|2022-06-01 05:47:30|369.82|367.42|369.82|367.42|370.07|367.67|369.82|367.42|0
1654062460000|2022-06-01 05:47:40|369.95|367.55|369.58|367.18|369.95|367.55|369.58|367.18|0
1654062470000|2022-06-01 05:47:50|369.7|367.3|369.82|367.42|369.82|367.42|369.7|367.3|0
1654062480000|2022-06-01 05:48:00|370.07|367.67|370.07|367.67|370.19|367.79|370.07|367.67|0
1654062490000|2022-06-01 05:48:10|370.31|367.91|370.31|367.91|370.31|367.91|370.07|367.67|0
1654062500000|2022-06-01 05:48:20|370.07|367.67|369.82|367.42|370.07|367.67|369.82|367.42|0
1654062510000|2022-06-01 05:48:30|369.58|367.18|369.46|367.06|369.58|367.18|369.46|367.06|0
1654062520000|2022-06-01 05:48:40|369.58|367.18|369.33|366.93|369.58|367.18|369.33|366.93|0
1654062530000|2022-06-01 05:48:50|369.09|366.69|369.33|366.93|369.33|366.93|369.09|366.69|0
1654062540000|2022-06-01 05:49:00|369.58|367.18|370.07|367.67|370.07|367.67|369.58|367.18|0
1654062550000|2022-06-01 05:49:10|370.31|367.91|371.29|368.89|371.29|368.89|370.31|367.91|0
1654062560000|2022-06-01 05:49:20|370.8|368.4|371.05|368.65|371.17|368.77|370.8|368.4|0
1654062570000|2022-06-01 05:49:30|371.29|368.89|371.54|369.14|371.54|369.14|371.29|368.89|0
1654062580000|2022-06-01 05:49:40|371.29|368.89|370.8|368.4|371.29|368.89|370.8|368.4|0
1654062590000|2022-06-01 05:49:50|371.05|368.65|371.54|369.14|371.54|369.14|371.05|368.65|0
1654062600000|2022-06-01 05:50:00|371.78|369.38|371.54|369.14|371.78|369.38|371.54|369.14|0
1654062610000|2022-06-01 05:50:10|371.29|368.89|371.05|368.65|371.29|368.89|371.05|368.65|0
1654062620000|2022-06-01 05:50:20|370.8|368.4|370.31|367.91|370.8|368.4|370.31|367.91|0
1654062630000|2022-06-01 05:50:30|369.82|367.42|370.31|367.91|370.31|367.91|369.82|367.42|0
1654062640000|2022-06-01 05:50:40|370.44|368.04|370.31|367.91|370.44|368.04|370.31|367.91|0
1654062650000|2022-06-01 05:50:50|370.07|367.67|369.58|367.18|370.07|367.67|369.58|367.18|0
1654062660000|2022-06-01 05:51:00|369.7|367.3|369.58|367.18|369.82|367.42|369.33|366.93|0
1654062670000|2022-06-01 05:51:10|369.33|366.93|369.33|366.93|369.33|366.93|369.33|366.93|0
1654062680000|2022-06-01 05:51:20|369.09|366.69|368.84|366.44|369.09|366.69|368.6|366.2|0
1654062690000|2022-06-01 05:51:30|369.09|366.69|369.21|366.81|369.21|366.81|369.09|366.69|0
1654062700000|2022-06-01 05:51:40|369.09|366.69|369.33|366.93|369.33|366.93|369.09|366.69|0
1654062710000|2022-06-01 05:51:50|369.58|367.18|369.58|367.18|369.58|367.18|369.58|367.18|0
1654062720000|2022-06-01 05:52:00|369.7|367.3|369.58|367.18|369.7|367.3|369.58|367.18|0
1654062730000|2022-06-01 05:52:10|369.82|367.42|370.31|367.91|370.56|368.16|369.82|367.42|0
1654062740000|2022-06-01 05:52:20|370.56|368.16|370.56|368.16|370.56|368.16|370.56|368.16|0
1654062750000|2022-06-01 05:52:30|370.8|368.4|371.05|368.65|371.05|368.65|370.8|368.4|0
1654062760000|2022-06-01 05:52:40|371.29|368.89|371.29|368.89|371.29|368.89|371.29|368.89|0
1654062780000|2022-06-01 05:53:00|371.05|368.65|371.05|368.65|371.05|368.65|370.8|368.4|0
1654062790000|2022-06-01 05:53:10|370.8|368.4|368.84|366.44|370.8|368.4|368.84|366.44|0
1654062800000|2022-06-01 05:53:20|369.09|366.69|369.09|366.69|369.33|366.93|369.09|366.69|0
1654062810000|2022-06-01 05:53:30|369.33|366.93|368.97|366.57|369.33|366.93|368.97|366.57|0
1654062820000|2022-06-01 05:53:40|369.09|366.69|369.09|366.69|369.09|366.69|368.84|366.44|0
1654062830000|2022-06-01 05:53:50|370.31|367.91|371.04|368.64|371.04|368.64|370.31|367.91|0
1654062840000|2022-06-01 05:54:00|370.8|368.4|370.8|368.4|371.04|368.64|370.55|368.15|0
1654062850000|2022-06-01 05:54:10|371.04|368.64|371.04|368.64|371.04|368.64|371.04|368.64|0
1654062860000|2022-06-01 05:54:20|371.29|368.89|371.29|368.89|371.29|368.89|371.29|368.89|0
1654062870000|2022-06-01 05:54:30|371.78|369.38|371.29|368.89|371.78|369.38|371.29|368.89|0
1654062880000|2022-06-01 05:54:40|371.78|369.38|371.53|369.13|371.78|369.38|371.53|369.13|0
1654062900000|2022-06-01 05:55:00|371.04|368.64|370.55|368.15|371.04|368.64|370.55|368.15|0
1654062910000|2022-06-01 05:55:10|370.8|368.4|371.04|368.64|371.04|368.64|370.8|368.4|0
1654062920000|2022-06-01 05:55:20|370.8|368.4|370.55|368.15|370.8|368.4|370.55|368.15|0
1654062930000|2022-06-01 05:55:30|370.44|368.04|371.29|368.89|371.29|368.89|370.44|368.04|0
1654062940000|2022-06-01 05:55:40|371.53|369.13|371.29|368.89|371.53|369.13|371.29|368.89|0
1654062950000|2022-06-01 05:55:50|371.53|369.13|371.17|368.77|371.53|369.13|371.17|368.77|0
1654062960000|2022-06-01 05:56:00|371.04|368.64|371.29|368.89|371.42|369.02|371.04|368.64|0
1654062970000|2022-06-01 05:56:10|371.04|368.64|370.93|368.53|371.29|368.89|370.93|368.53|0
1654062980000|2022-06-01 05:56:20|371.04|368.64|370.8|368.4|371.04|368.64|370.8|368.4|0
1654062990000|2022-06-01 05:56:30|371.04|368.64|371.04|368.64|371.04|368.64|371.04|368.64|0
1654063000000|2022-06-01 05:56:40|371.29|368.89|371.04|368.64|371.29|368.89|371.04|368.64|0
1654063010000|2022-06-01 05:56:50|371.29|368.89|371.17|368.77|371.29|368.89|371.04|368.64|0
1654063020000|2022-06-01 05:57:00|371.29|368.89|371.29|368.89|371.29|368.89|371.29|368.89|0
1654063030000|2022-06-01 05:57:10|371.04|368.64|371.29|368.89|371.29|368.89|371.04|368.64|0
1654063040000|2022-06-01 05:57:20|371.04|368.64|371.04|368.64|371.04|368.64|371.04|368.64|0
1654063060000|2022-06-01 05:57:40|371.17|368.77|370.8|368.4|371.17|368.77|370.8|368.4|0
1654063070000|2022-06-01 05:57:50|370.55|368.15|370.55|368.15|370.55|368.15|370.55|368.15|0
1654063080000|2022-06-01 05:58:00|370.93|368.53|371.04|368.64|371.04|368.64|370.8|368.4|0
1654063090000|2022-06-01 05:58:10|370.8|368.4|370.8|368.4|370.8|368.4|370.8|368.4|0
1654063100000|2022-06-01 05:58:20|371.04|368.64|371.04|368.64|371.04|368.64|371.04|368.64|0
1654063110000|2022-06-01 05:58:30|371.29|368.89|371.29|368.89|371.29|368.89|371.29|368.89|0
1654063120000|2022-06-01 05:58:40|371.04|368.64|372.02|369.62|372.02|369.62|371.04|368.64|0
1654063130000|2022-06-01 05:58:50|371.91|369.51|371.78|369.38|371.91|369.51|371.78|369.38|0
1654063140000|2022-06-01 05:59:00|371.53|369.13|371.66|369.26|371.66|369.26|371.53|369.13|0
1654063150000|2022-06-01 05:59:10|371.78|369.38|371.29|368.89|371.78|369.38|371.29|368.89|0
1654063160000|2022-06-01 05:59:20|371.04|368.64|371.04|368.64|371.04|368.64|370.8|368.4|0
1654063170000|2022-06-01 05:59:30|370.31|367.91|369.33|366.93|370.8|368.4|369.33|366.93|0
1654063180000|2022-06-01 05:59:40|369.08|366.68|368.72|366.32|369.08|366.68|368.72|366.32|0
1654063190000|2022-06-01 05:59:50|368.59|366.19|368.72|366.32|368.84|366.44|368.59|366.19|0
1654063200000|2022-06-01 06:00:00|368.35|365.95|369.33|366.93|369.57|367.17|368.35|365.95|0
1654063210000|2022-06-01 06:00:10|369.57|367.17|370.06|367.66|370.06|367.66|369.46|367.06|0
1654063220000|2022-06-01 06:00:20|369.95|367.55|369.57|367.17|370.06|367.66|369.46|367.06|0
1654063230000|2022-06-01 06:00:30|369.33|366.93|371.29|368.89|371.29|368.89|369.33|366.93|0
1654063240000|2022-06-01 06:00:40|371.04|368.64|369.57|367.17|371.04|368.64|369.57|367.17|0
1654063250000|2022-06-01 06:00:50|369.33|366.93|370.55|368.15|371.04|368.64|369.33|366.93|0
1654063260000|2022-06-01 06:01:00|370.8|368.4|370.06|367.66|370.8|368.4|370.06|367.66|0
1654063270000|2022-06-01 06:01:10|370.31|367.91|370.31|367.91|370.55|368.15|370.06|367.66|0
1654063280000|2022-06-01 06:01:20|370.44|368.04|370.44|368.04|370.44|368.04|370.31|367.91|0
1654063290000|2022-06-01 06:01:30|370.55|368.15|370.55|368.15|370.8|368.4|370.55|368.15|0
1654063300000|2022-06-01 06:01:40|370.68|368.28|370.31|367.91|370.8|368.4|370.31|367.91|0
1654063310000|2022-06-01 06:01:50|370.06|367.66|370.31|367.91|370.31|367.91|370.06|367.66|0
1654063320000|2022-06-01 06:02:00|370.19|367.79|369.82|367.42|370.19|367.79|369.82|367.42|0
1654063330000|2022-06-01 06:02:10|370.06|367.66|369.33|366.93|370.06|367.66|369.33|366.93|0
1654063340000|2022-06-01 06:02:20|368.35|365.95|367.13|364.73|368.35|365.95|367.13|364.73|0
1654063350000|2022-06-01 06:02:30|367.37|364.97|367.37|364.97|367.61|365.21|367.37|364.97|0
1654063360000|2022-06-01 06:02:40|366.88|364.48|367.37|364.97|367.37|364.97|366.88|364.48|0
1654063370000|2022-06-01 06:02:50|367.13|364.73|367.37|364.97|367.37|364.97|367.13|364.73|0
1654063380000|2022-06-01 06:03:00|367.25|364.85|367.37|364.97|367.37|364.97|367.25|364.85|0
1654063390000|2022-06-01 06:03:10|367.25|364.85|368.1|365.7|368.1|365.7|367.25|364.85|0
1654063400000|2022-06-01 06:03:20|368.59|366.19|368.84|366.44|368.84|366.44|368.48|366.08|0
1654063410000|2022-06-01 06:03:30|369.33|366.93|369.08|366.68|369.33|366.93|369.08|366.68|0
1654063420000|2022-06-01 06:03:40|369.46|367.06|369.08|366.68|369.46|367.06|369.08|366.68|0
1654063430000|2022-06-01 06:03:50|369.33|366.93|369.08|366.68|369.33|366.93|369.08|366.68|0
1654063440000|2022-06-01 06:04:00|368.84|366.44|369.33|366.93|369.57|367.17|368.84|366.44|0
1654063450000|2022-06-01 06:04:10|369.21|366.81|368.59|366.19|369.21|366.81|368.59|366.19|0
1654063460000|2022-06-01 06:04:20|368.72|366.32|368.35|365.95|368.72|366.32|368.35|365.95|0
1654063470000|2022-06-01 06:04:30|367.86|365.46|367.61|365.21|367.86|365.46|367.61|365.21|0
1654063480000|2022-06-01 06:04:40|367.37|364.97|367.12|364.72|367.5|365.1|367.12|364.72|0
1654063490000|2022-06-01 06:04:50|367.01|364.61|367.12|364.72|367.12|364.72|366.88|364.48|0
1654063500000|2022-06-01 06:05:00|366.88|364.48|366.88|364.48|367.12|364.72|366.88|364.48|0
1654063510000|2022-06-01 06:05:10|366.15|363.75|365.29|362.89|366.15|363.75|365.17|362.77|0
1654063520000|2022-06-01 06:05:20|365.66|363.26|365.41|363.01|365.66|363.26|365.41|363.01|0
1654063530000|2022-06-01 06:05:30|365.17|362.77|365.17|362.77|365.17|362.77|364.92|362.52|0
1654063540000|2022-06-01 06:05:40|365.29|362.89|365.41|363.01|365.54|363.14|365.29|362.89|0
1654063550000|2022-06-01 06:05:50|365.66|363.26|365.17|362.77|365.66|363.26|365.17|362.77|0
1654063560000|2022-06-01 06:06:00|364.92|362.52|364.19|361.79|364.92|362.52|364.19|361.79|0
1654063570000|2022-06-01 06:06:10|364.43|362.03|363.94|361.54|364.43|362.03|363.94|361.54|0
1654063580000|2022-06-01 06:06:20|363.83|361.43|363.7|361.3|363.83|361.43|363.46|361.06|0
1654063590000|2022-06-01 06:06:30|363.94|361.54|363.46|361.06|363.94|361.54|363.46|361.06|0
1654063600000|2022-06-01 06:06:40|363.94|361.54|363.83|361.43|364.19|361.79|363.83|361.43|0
1654063610000|2022-06-01 06:06:50|363.7|361.3|363.83|361.43|363.94|361.54|363.7|361.3|0
1654063620000|2022-06-01 06:07:00|363.94|361.54|364.19|361.79|364.19|361.79|363.7|361.3|0
1654063630000|2022-06-01 06:07:10|363.94|361.54|363.94|361.54|364.19|361.79|363.94|361.54|0
1654063640000|2022-06-01 06:07:20|364.19|361.79|363.7|361.3|364.19|361.79|363.7|361.3|0
1654063650000|2022-06-01 06:07:30|363.94|361.54|363.94|361.54|363.94|361.54|363.83|361.43|0
1654063660000|2022-06-01 06:07:40|363.7|361.3|363.83|361.43|363.83|361.43|363.7|361.3|0
1654063670000|2022-06-01 06:07:50|363.7|361.3|363.7|361.3|363.7|361.3|363.46|361.06|0
1654063690000|2022-06-01 06:08:10|363.46|361.06|363.46|361.06|363.46|361.06|363.46|361.06|0
1654063700000|2022-06-01 06:08:20|363.94|361.54|363.83|361.43|364.07|361.67|363.83|361.43|0
1654063710000|2022-06-01 06:08:30|364.07|361.67|363.58|361.18|364.19|361.79|363.58|361.18|0
1654063720000|2022-06-01 06:08:40|362.97|360.57|363.34|360.94|363.34|360.94|362.97|360.57|0
1654063730000|2022-06-01 06:08:50|363.21|360.81|363.7|361.3|363.7|361.3|363.21|360.81|0
1654063740000|2022-06-01 06:09:00|363.83|361.43|363.7|361.3|363.83|361.43|363.7|361.3|0
1654063750000|2022-06-01 06:09:10|363.46|361.06|363.46|361.06|363.46|361.06|363.34|360.94|0
1654063760000|2022-06-01 06:09:20|363.58|361.18|363.58|361.18|363.7|361.3|363.58|361.18|0
1654063770000|2022-06-01 06:09:30|363.7|361.3|363.45|361.05|363.7|361.3|363.45|361.05|0
1654063780000|2022-06-01 06:09:40|363.7|361.3|362.97|360.57|363.7|361.3|362.97|360.57|0
1654063790000|2022-06-01 06:09:50|362.72|360.32|362.72|360.32|362.97|360.57|362.72|360.32|0
1654063800000|2022-06-01 06:10:00|362.48|360.08|362.6|360.2|362.6|360.2|362.36|359.96|0
1654063810000|2022-06-01 06:10:10|362.72|360.32|362.85|360.45|363.21|360.81|362.72|360.32|0
1654063820000|2022-06-01 06:10:20|362.72|360.32|362.23|359.83|362.72|360.32|362.23|359.83|0
1654063830000|2022-06-01 06:10:30|362.48|360.08|362.48|360.08|362.48|360.08|362.48|360.08|0
1654063840000|2022-06-01 06:10:40|362.72|360.32|361.74|359.34|362.72|360.32|361.74|359.34|0
1654063850000|2022-06-01 06:10:50|361.63|359.23|361.5|359.1|361.63|359.23|361.5|359.1|0
1654063860000|2022-06-01 06:11:00|361.74|359.34|361.74|359.34|362.23|359.83|361.74|359.34|0
1654063870000|2022-06-01 06:11:10|361.5|359.1|361.5|359.1|361.5|359.1|361.5|359.1|0
1654063880000|2022-06-01 06:11:20|361.38|358.98|361.5|359.1|361.5|359.1|361.26|358.86|0
1654063890000|2022-06-01 06:11:30|361.74|359.34|361.5|359.1|361.74|359.34|361.5|359.1|0
1654063900000|2022-06-01 06:11:40|361.74|359.34|361.74|359.34|361.74|359.34|361.74|359.34|0
1654063910000|2022-06-01 06:11:50|361.99|359.59|361.99|359.59|362.23|359.83|361.99|359.59|0
1654063920000|2022-06-01 06:12:00|361.5|359.1|361.5|359.1|361.5|359.1|361.5|359.1|0
1654063930000|2022-06-01 06:12:10|361.38|358.98|361.5|359.1|361.5|359.1|361.26|358.86|0
1654063940000|2022-06-01 06:12:20|361.74|359.34|361.5|359.1|361.74|359.34|361.5|359.1|0
1654063950000|2022-06-01 06:12:30|361.63|359.23|361.74|359.34|361.99|359.59|361.63|359.23|0
1654063960000|2022-06-01 06:12:40|361.5|359.1|361.5|359.1|361.5|359.1|361.5|359.1|0
1654063970000|2022-06-01 06:12:50|361.26|358.86|360.65|358.25|361.26|358.86|360.65|358.25|0
1654063980000|2022-06-01 06:13:00|360.77|358.37|361.01|358.61|361.01|358.61|360.77|358.37|0
1654063990000|2022-06-01 06:13:10|360.65|358.25|360.65|358.25|360.77|358.37|360.52|358.12|0
1654064000000|2022-06-01 06:13:20|360.52|358.12|360.28|357.88|360.52|358.12|360.28|357.88|0
1654064010000|2022-06-01 06:13:30|360.52|358.12|360.52|358.12|360.52|358.12|360.52|358.12|0
1654064020000|2022-06-01 06:13:40|360.28|357.88|360.03|357.63|360.28|357.88|360.03|357.63|0
1654064030000|2022-06-01 06:13:50|359.79|357.39|360.03|357.63|360.03|357.63|359.79|357.39|0
1654064040000|2022-06-01 06:14:00|360.28|357.88|360.03|357.63|360.28|357.88|360.03|357.63|0
1654064060000|2022-06-01 06:14:20|360.28|357.88|360.28|357.88|360.28|357.88|360.28|357.88|0
1654064070000|2022-06-01 06:14:30|360.4|358|361.5|359.1|361.74|359.34|360.4|358|0
1654064080000|2022-06-01 06:14:40|361.74|359.34|361.99|359.59|361.99|359.59|361.74|359.34|0
1654064090000|2022-06-01 06:14:50|362.11|359.71|362.48|360.08|362.48|360.08|362.11|359.71|0
1654064100000|2022-06-01 06:15:00|362.72|360.32|361.99|359.59|362.72|360.32|361.99|359.59|0
1654064110000|2022-06-01 06:15:10|362.23|359.83|363.21|360.81|363.21|360.81|362.23|359.83|0
1654064120000|2022-06-01 06:15:20|362.72|360.32|362.72|360.32|362.96|360.56|362.72|360.32|0
1654064130000|2022-06-01 06:15:30|362.6|360.2|362.48|360.08|362.6|360.2|362.36|359.96|0
1654064140000|2022-06-01 06:15:40|362.23|359.83|362.48|360.08|362.48|360.08|362.23|359.83|0
1654064150000|2022-06-01 06:15:50|362.23|359.83|362.23|359.83|362.23|359.83|361.99|359.59|0
1654064160000|2022-06-01 06:16:00|362.36|359.96|362.23|359.83|362.48|360.08|362.23|359.83|0
1654064180000|2022-06-01 06:16:20|362.48|360.08|362.23|359.83|362.48|360.08|362.23|359.83|0
1654064190000|2022-06-01 06:16:30|361.99|359.59|361.5|359.1|361.99|359.59|361.25|358.85|0
1654064200000|2022-06-01 06:16:40|361.99|359.59|361.99|359.59|361.99|359.59|361.74|359.34|0
1654064210000|2022-06-01 06:16:50|362.11|359.71|361.99|359.59|362.23|359.83|361.99|359.59|0
1654064220000|2022-06-01 06:17:00|362.23|359.83|361.99|359.59|362.23|359.83|361.99|359.59|0
1654064230000|2022-06-01 06:17:10|362.23|359.83|362.48|360.08|362.48|360.08|362.23|359.83|0
1654064240000|2022-06-01 06:17:20|362.36|359.96|363.21|360.81|363.21|360.81|362.36|359.96|0
1654064250000|2022-06-01 06:17:30|363.45|361.05|363.21|360.81|363.45|361.05|363.21|360.81|0
1654064260000|2022-06-01 06:17:40|363.94|361.54|363.45|361.05|363.94|361.54|363.45|361.05|0
1654064270000|2022-06-01 06:17:50|363.7|361.3|363.7|361.3|363.7|361.3|363.45|361.05|0
1654064280000|2022-06-01 06:18:00|363.58|361.18|363.7|361.3|363.82|361.42|363.58|361.18|0
1654064290000|2022-06-01 06:18:10|363.45|361.05|364.19|361.79|364.19|361.79|363.09|360.69|0
1654064300000|2022-06-01 06:18:20|363.45|361.05|363.21|360.81|363.45|361.05|363.21|360.81|0
1654064320000|2022-06-01 06:18:40|363.7|361.3|364.31|361.91|364.31|361.91|363.45|361.05|0
1654064330000|2022-06-01 06:18:50|364.19|361.79|363.7|361.3|364.19|361.79|363.7|361.3|0
1654064340000|2022-06-01 06:19:00|363.45|361.05|363.45|361.05|363.45|361.05|363.45|361.05|0
1654064350000|2022-06-01 06:19:10|363.82|361.42|363.94|361.54|363.94|361.54|363.82|361.42|0
1654064360000|2022-06-01 06:19:20|363.82|361.42|364.43|362.03|364.43|362.03|363.82|361.42|0
1654064370000|2022-06-01 06:19:30|364.19|361.79|364.68|362.28|364.68|362.28|364.19|361.79|0
1654064380000|2022-06-01 06:19:40|364.43|362.03|364.43|362.03|364.43|362.03|364.43|362.03|0
1654064390000|2022-06-01 06:19:50|364.68|362.28|364.92|362.52|364.92|362.52|364.68|362.28|0
1654064400000|2022-06-01 06:20:00|364.8|362.4|365.41|363.01|365.41|363.01|364.8|362.4|0
1654064410000|2022-06-01 06:20:10|365.16|362.76|365.16|362.76|365.41|363.01|365.16|362.76|0
1654064420000|2022-06-01 06:20:20|364.92|362.52|364.68|362.28|364.92|362.52|364.68|362.28|0
1654064430000|2022-06-01 06:20:30|364.43|362.03|364.43|362.03|364.43|362.03|364.43|362.03|0
1654064440000|2022-06-01 06:20:40|364.19|361.79|364.19|361.79|364.19|361.79|364.19|361.79|0
1654064450000|2022-06-01 06:20:50|364.43|362.03|363.94|361.54|364.43|362.03|363.94|361.54|0
1654064470000|2022-06-01 06:21:10|364.07|361.67|364.19|361.79|364.19|361.79|364.07|361.67|0
1654064480000|2022-06-01 06:21:20|364.43|362.03|364.19|361.79|364.43|362.03|364.19|361.79|0
1654064490000|2022-06-01 06:21:30|363.94|361.54|363.94|361.54|364.19|361.79|363.94|361.54|0
1654064500000|2022-06-01 06:21:40|364.07|361.67|364.07|361.67|364.19|361.79|364.07|361.67|0
1654064510000|2022-06-01 06:21:50|363.94|361.54|363.45|361.05|363.94|361.54|363.45|361.05|0
1654064520000|2022-06-01 06:22:00|362.96|360.56|363.94|361.54|363.94|361.54|362.96|360.56|0
1654064530000|2022-06-01 06:22:10|363.7|361.3|363.7|361.3|363.7|361.3|363.7|361.3|0
1654064550000|2022-06-01 06:22:30|363.58|361.18|363.45|361.05|363.7|361.3|363.45|361.05|0
1654064560000|2022-06-01 06:22:40|362.96|360.56|362.72|360.32|362.96|360.56|362.72|360.32|0
1654064570000|2022-06-01 06:22:50|362.96|360.56|362.47|360.07|362.96|360.56|362.47|360.07|0
1654064580000|2022-06-01 06:23:00|362.72|360.32|362.6|360.2|362.72|360.32|362.6|360.2|0
1654064590000|2022-06-01 06:23:10|362.47|360.07|361.87|359.47|362.47|360.07|361.87|359.47|0
1654064600000|2022-06-01 06:23:20|361.74|359.34|361.74|359.34|361.87|359.47|361.74|359.34|0
1654064610000|2022-06-01 06:23:30|361.87|359.47|361.62|359.22|361.87|359.47|361.5|359.1|0
1654064620000|2022-06-01 06:23:40|361.5|359.1|361.25|358.85|361.5|359.1|361.25|358.85|0
1654064630000|2022-06-01 06:23:50|361.01|358.61|361.5|359.1|361.5|359.1|360.89|358.49|0
1654064640000|2022-06-01 06:24:00|361.62|359.22|361.5|359.1|361.62|359.22|361.25|358.85|0
1654064650000|2022-06-01 06:24:10|361.25|358.85|361.38|358.98|361.99|359.59|361.25|358.85|0
1654064660000|2022-06-01 06:24:20|361.25|358.85|361.25|358.85|361.5|359.1|361.25|358.85|0
1654064670000|2022-06-01 06:24:30|361.5|359.1|361.38|358.98|361.5|359.1|361.38|358.98|0
1654064680000|2022-06-01 06:24:40|361.01|358.61|361.25|358.85|361.25|358.85|361.01|358.61|0
1654064690000|2022-06-01 06:24:50|360.76|358.36|360.89|358.49|361.14|358.74|360.76|358.36|0
1654064700000|2022-06-01 06:25:00|361.14|358.74|361.5|359.1|361.5|359.1|361.01|358.61|0
1654064710000|2022-06-01 06:25:10|361.38|358.98|361.99|359.59|361.99|359.59|361.38|358.98|0
1654064720000|2022-06-01 06:25:20|362.11|359.71|362.23|359.83|362.23|359.83|362.11|359.71|0
1654064730000|2022-06-01 06:25:30|362.11|359.71|362.23|359.83|362.23|359.83|361.99|359.59|0
1654064740000|2022-06-01 06:25:40|362.47|360.07|362.96|360.56|362.96|360.56|362.47|360.07|0
1654064750000|2022-06-01 06:25:50|363.21|360.81|362.72|360.32|363.21|360.81|362.72|360.32|0
1654064760000|2022-06-01 06:26:00|362.47|360.07|362.85|360.45|362.85|360.45|362.47|360.07|0
1654064770000|2022-06-01 06:26:10|362.72|360.32|361.99|359.59|362.72|360.32|361.99|359.59|0
1654064780000|2022-06-01 06:26:20|362.23|359.83|361.74|359.34|362.23|359.83|361.74|359.34|0
1654064790000|2022-06-01 06:26:30|361.99|359.59|361.87|359.47|362.23|359.83|361.87|359.47|0
1654064800000|2022-06-01 06:26:40|362.23|359.83|362.23|359.83|362.23|359.83|362.11|359.71|0
1654064810000|2022-06-01 06:26:50|362.11|359.71|361.99|359.59|362.11|359.71|361.99|359.59|0
1654064820000|2022-06-01 06:27:00|362.23|359.83|362.47|360.07|362.47|360.07|361.99|359.59|0
1654064830000|2022-06-01 06:27:10|362.72|360.32|362.47|360.07|362.72|360.32|362.47|360.07|0
1654064840000|2022-06-01 06:27:20|362.72|360.32|362.96|360.56|362.96|360.56|362.72|360.32|0
1654064850000|2022-06-01 06:27:30|363.21|360.81|363.21|360.81|363.21|360.81|362.96|360.56|0
1654064860000|2022-06-01 06:27:40|363.94|361.54|363.94|361.54|363.94|361.54|363.82|361.42|0
1654064870000|2022-06-01 06:27:50|363.7|361.3|363.7|361.3|363.7|361.3|363.45|361.05|0
1654064880000|2022-06-01 06:28:00|363.45|361.05|363.94|361.54|363.94|361.54|363.45|361.05|0
1654064890000|2022-06-01 06:28:10|363.7|361.3|362.96|360.56|363.7|361.3|362.96|360.56|0
1654064900000|2022-06-01 06:28:20|362.85|360.45|362.72|360.32|362.85|360.45|362.72|360.32|0
1654064910000|2022-06-01 06:28:30|362.47|360.07|362.72|360.32|362.72|360.32|362.47|360.07|0
1654064920000|2022-06-01 06:28:40|362.96|360.56|362.96|360.56|362.96|360.56|362.96|360.56|0
1654064930000|2022-06-01 06:28:50|362.85|360.45|363.45|361.05|363.45|361.05|362.85|360.45|0
1654064940000|2022-06-01 06:29:00|363.58|361.18|363.7|361.3|363.7|361.3|363.45|361.05|0
1654064950000|2022-06-01 06:29:10|363.94|361.54|363.7|361.3|363.94|361.54|363.7|361.3|0
1654064960000|2022-06-01 06:29:20|363.94|361.54|363.94|361.54|364.07|361.67|363.94|361.54|0
1654064970000|2022-06-01 06:29:30|364.07|361.67|364.18|361.78|364.18|361.78|364.07|361.67|0
1654064980000|2022-06-01 06:29:40|364.07|361.67|363.82|361.42|364.07|361.67|363.82|361.42|0
1654064990000|2022-06-01 06:29:50|363.94|361.54|363.82|361.42|363.94|361.54|363.82|361.42|0
1654065000000|2022-06-01 06:30:00|363.7|361.3|363.45|361.05|363.7|361.3|363.21|360.81|0
1654065010000|2022-06-01 06:30:10|363.7|361.3|363.7|361.3|363.7|361.3|363.45|361.05|0
1654065020000|2022-06-01 06:30:20|363.94|361.54|363.7|361.3|363.94|361.54|363.45|361.05|0
1654065030000|2022-06-01 06:30:30|363.21|360.81|363.33|360.93|363.33|360.93|363.21|360.81|0
1654065040000|2022-06-01 06:30:40|363.21|360.81|362.96|360.56|363.21|360.81|362.72|360.32|0
1654065050000|2022-06-01 06:30:50|363.21|360.81|362.96|360.56|363.21|360.81|362.96|360.56|0
1654065060000|2022-06-01 06:31:00|362.72|360.32|362.72|360.32|362.72|360.32|362.72|360.32|0
1654065070000|2022-06-01 06:31:10|362.47|360.07|363.45|361.05|363.45|361.05|362.47|360.07|0
1654065090000|2022-06-01 06:31:30|363.33|360.93|363.21|360.81|363.33|360.93|362.96|360.56|0
1654065100000|2022-06-01 06:31:40|363.33|360.93|363.7|361.3|363.7|361.3|363.33|360.93|0
1654065110000|2022-06-01 06:31:50|363.45|361.05|363.33|360.93|363.45|361.05|363.21|360.81|0
1654065120000|2022-06-01 06:32:00|363.21|360.81|363.7|361.3|363.7|361.3|363.21|360.81|0
1654065130000|2022-06-01 06:32:10|363.58|361.18|363.45|361.05|363.7|361.3|363.45|361.05|0
1654065140000|2022-06-01 06:32:20|363.58|361.18|363.7|361.3|363.7|361.3|363.58|361.18|0
1654065150000|2022-06-01 06:32:30|363.94|361.54|363.94|361.54|363.94|361.54|363.94|361.54|0
1654065160000|2022-06-01 06:32:40|363.7|361.3|363.94|361.54|363.94|361.54|363.7|361.3|0
1654065170000|2022-06-01 06:32:50|363.7|361.3|363.69|361.29|363.94|361.54|363.69|361.29|0
1654065180000|2022-06-01 06:33:00|363.82|361.42|363.45|361.05|363.82|361.42|363.45|361.05|0
1654065190000|2022-06-01 06:33:10|363.69|361.29|363.45|361.05|363.69|361.29|363.45|361.05|0
1654065200000|2022-06-01 06:33:20|363.69|361.29|363.69|361.29|363.69|361.29|363.69|361.29|0
1654065210000|2022-06-01 06:33:30|363.45|361.05|363.45|361.05|363.45|361.05|363.33|360.93|0
1654065220000|2022-06-01 06:33:40|363.21|360.81|362.96|360.56|363.21|360.81|362.96|360.56|0
1654065230000|2022-06-01 06:33:50|363.33|360.93|363.21|360.81|363.33|360.93|363.21|360.81|0
1654065240000|2022-06-01 06:34:00|363.45|361.05|363.45|361.05|363.69|361.29|363.45|361.05|0
1654065250000|2022-06-01 06:34:10|362.96|360.56|363.69|361.29|363.69|361.29|362.96|360.56|0
1654065260000|2022-06-01 06:34:20|363.58|361.18|363.82|361.42|363.82|361.42|363.58|361.18|0
1654065270000|2022-06-01 06:34:30|363.45|361.05|363.45|361.05|363.58|361.18|363.45|361.05|0
1654065280000|2022-06-01 06:34:40|363.58|361.18|364.18|361.78|364.18|361.78|363.58|361.18|0
1654065300000|2022-06-01 06:35:00|364.43|362.03|364.43|362.03|364.43|362.03|364.43|362.03|0
1654065310000|2022-06-01 06:35:10|364.67|362.27|364.8|362.4|364.8|362.4|364.67|362.27|0
1654065320000|2022-06-01 06:35:20|364.67|362.27|364.92|362.52|365.16|362.76|364.67|362.27|0
1654065330000|2022-06-01 06:35:30|365.41|363.01|365.53|363.13|365.53|363.13|365.41|363.01|0
1654065340000|2022-06-01 06:35:40|365.29|362.89|365.53|363.13|365.78|363.38|365.16|362.76|0
1654065350000|2022-06-01 06:35:50|365.65|363.25|365.65|363.25|365.65|363.25|365.41|363.01|0
1654065360000|2022-06-01 06:36:00|365.41|363.01|365.65|363.25|365.65|363.25|365.16|362.76|0
1654065370000|2022-06-01 06:36:10|365.53|363.13|365.65|363.25|366.14|363.74|365.53|363.13|0
1654065380000|2022-06-01 06:36:20|365.78|363.38|365.9|363.5|365.9|363.5|365.78|363.38|0
1654065390000|2022-06-01 06:36:30|366.14|363.74|366.38|363.98|366.51|364.11|366.14|363.74|0
1654065400000|2022-06-01 06:36:40|366.63|364.23|366.63|364.23|366.63|364.23|366.63|364.23|0
1654065410000|2022-06-01 06:36:50|366.76|364.36|366.63|364.23|366.87|364.47|366.63|364.23|0
1654065420000|2022-06-01 06:37:00|366.87|364.47|366.51|364.11|366.87|364.47|366.38|363.98|0
1654065430000|2022-06-01 06:37:10|366.14|363.74|366.51|364.11|366.51|364.11|366.14|363.74|0
1654065440000|2022-06-01 06:37:20|366.38|363.98|366.02|363.62|366.38|363.98|366.02|363.62|0
1654065450000|2022-06-01 06:37:30|366.14|363.74|366.14|363.74|366.14|363.74|365.65|363.25|0
1654065460000|2022-06-01 06:37:40|366.38|363.98|366.63|364.23|366.63|364.23|366.38|363.98|0
1654065470000|2022-06-01 06:37:50|366.14|363.74|366.14|363.74|366.14|363.74|366.14|363.74|0
1654065480000|2022-06-01 06:38:00|365.9|363.5|365.65|363.25|366.02|363.62|365.65|363.25|0
1654065490000|2022-06-01 06:38:10|364.67|362.27|365.29|362.89|365.65|363.25|364.67|362.27|0
1654065500000|2022-06-01 06:38:20|364.92|362.52|364.67|362.27|364.92|362.52|364.67|362.27|0
1654065510000|2022-06-01 06:38:30|364.8|362.4|364.8|362.4|364.92|362.52|364.67|362.27|0
1654065520000|2022-06-01 06:38:40|364.67|362.27|364.18|361.78|364.67|362.27|364.18|361.78|0
1654065530000|2022-06-01 06:38:50|363.82|361.42|363.09|360.69|363.82|361.42|363.09|360.69|0
1654065540000|2022-06-01 06:39:00|362.96|360.56|363.2|360.8|363.2|360.8|362.84|360.44|0
1654065550000|2022-06-01 06:39:10|363.45|361.05|363.2|360.8|363.45|361.05|363.09|360.69|0
1654065560000|2022-06-01 06:39:20|363.45|361.05|364.18|361.78|364.18|361.78|363.45|361.05|0
1654065570000|2022-06-01 06:39:30|364.43|362.03|364.67|362.27|364.67|362.27|364.43|362.03|0
1654065580000|2022-06-01 06:39:40|364.43|362.03|364.31|361.91|364.43|362.03|364.31|361.91|0
1654065590000|2022-06-01 06:39:50|363.94|361.54|363.94|361.54|363.94|361.54|363.94|361.54|0
1654065600000|2022-06-01 06:40:00|363.69|361.29|363.69|361.29|363.94|361.54|363.69|361.29|0
1654065610000|2022-06-01 06:40:10|363.2|360.8|362.96|360.56|363.2|360.8|362.72|360.32|0
1654065630000|2022-06-01 06:40:30|362.72|360.32|362.47|360.07|362.72|360.32|362.47|360.07|0
1654065640000|2022-06-01 06:40:40|362.72|360.32|362.72|360.32|362.72|360.32|362.72|360.32|0
1654065660000|2022-06-01 06:41:00|362.6|360.2|362.6|360.2|362.6|360.2|362.6|360.2|0
1654065670000|2022-06-01 06:41:10|362.72|360.32|362.47|360.07|362.72|360.32|362.47|360.07|0
1654065680000|2022-06-01 06:41:20|362.23|359.83|361.98|359.58|362.23|359.83|361.98|359.58|0
1654065690000|2022-06-01 06:41:30|362.11|359.71|362.11|359.71|362.23|359.83|362.11|359.71|0
1654065700000|2022-06-01 06:41:40|362.23|359.83|361.98|359.58|362.23|359.83|361.98|359.58|0
1654065710000|2022-06-01 06:41:50|361.74|359.34|362.47|360.07|362.47|360.07|361.74|359.34|0
1654065720000|2022-06-01 06:42:00|361.98|359.58|362.23|359.83|362.23|359.83|361.98|359.58|0
1654065730000|2022-06-01 06:42:10|362.72|360.32|362.72|360.32|362.96|360.56|362.72|360.32|0
1654065740000|2022-06-01 06:42:20|362.96|360.56|363.09|360.69|363.09|360.69|362.96|360.56|0
1654065750000|2022-06-01 06:42:30|363.33|360.93|363.58|361.18|363.94|361.54|363.33|360.93|0
1654065760000|2022-06-01 06:42:40|363.2|360.8|362.96|360.56|363.2|360.8|362.96|360.56|0
1654065770000|2022-06-01 06:42:50|362.84|360.44|362.47|360.07|362.84|360.44|362.47|360.07|0
1654065790000|2022-06-01 06:43:10|362.23|359.83|361.62|359.22|362.23|359.83|361.62|359.22|0
1654065800000|2022-06-01 06:43:20|361.74|359.34|361.49|359.09|361.74|359.34|361.49|359.09|0
1654065810000|2022-06-01 06:43:30|361|358.6|361.13|358.73|361.13|358.73|361|358.6|0
1654065820000|2022-06-01 06:43:40|360.76|358.36|361.49|359.09|361.49|359.09|360.76|358.36|0
1654065830000|2022-06-01 06:43:50|361.38|358.98|361.49|359.09|361.49|359.09|361.25|358.85|0
1654065840000|2022-06-01 06:44:00|361.25|358.85|360.52|358.12|361.25|358.85|360.52|358.12|0
1654065850000|2022-06-01 06:44:10|360.03|357.63|360.15|357.75|360.27|357.87|360.03|357.63|0
1654065860000|2022-06-01 06:44:20|360.4|358|360.76|358.36|361|358.6|360.4|358|0
1654065870000|2022-06-01 06:44:30|361|358.6|361.25|358.85|361.25|358.85|361|358.6|0
1654065880000|2022-06-01 06:44:40|361.49|359.09|361.25|358.85|361.49|359.09|361.25|358.85|0
1654065890000|2022-06-01 06:44:50|361.38|358.98|361.25|358.85|361.38|358.98|361|358.6|0
1654065900000|2022-06-01 06:45:00|361.38|358.98|361.49|359.09|361.49|359.09|361.38|358.98|0
1654065910000|2022-06-01 06:45:10|361.74|359.34|361.98|359.58|361.98|359.58|361.74|359.34|0
1654065920000|2022-06-01 06:45:20|361.74|359.34|361.98|359.58|361.98|359.58|361.74|359.34|0
1654065930000|2022-06-01 06:45:30|361.86|359.46|362.11|359.71|362.11|359.71|361.86|359.46|0
1654065940000|2022-06-01 06:45:40|362.23|359.83|362.11|359.71|362.23|359.83|362.11|359.71|0
1654065950000|2022-06-01 06:45:50|362.23|359.83|360.52|358.12|362.23|359.83|360.52|358.12|0
1654065960000|2022-06-01 06:46:00|360.89|358.49|360.52|358.12|360.89|358.49|360.52|358.12|0
1654065970000|2022-06-01 06:46:10|360.4|358|360.27|357.87|360.4|358|360.27|357.87|0
1654065980000|2022-06-01 06:46:20|360.03|357.63|360.27|357.87|360.27|357.87|360.03|357.63|0
1654065990000|2022-06-01 06:46:30|360.15|357.75|360.27|357.87|360.27|357.87|360.03|357.63|0
1654066000000|2022-06-01 06:46:40|360.15|357.75|360.27|357.87|360.27|357.87|360.03|357.63|0
1654066010000|2022-06-01 06:46:50|360.03|357.63|359.78|357.38|360.03|357.63|359.29|356.89|0
1654066020000|2022-06-01 06:47:00|359.91|357.51|359.54|357.14|360.03|357.63|359.54|357.14|0
1654066030000|2022-06-01 06:47:10|359.05|356.65|359.29|356.89|359.42|357.02|359.05|356.65|0
1654066040000|2022-06-01 06:47:20|359.05|356.65|358.81|356.41|359.18|356.78|358.81|356.41|0
1654066050000|2022-06-01 06:47:30|359.29|356.89|359.54|357.14|359.54|357.14|359.18|356.78|0
1654066060000|2022-06-01 06:47:40|359.29|356.89|359.78|357.38|359.78|357.38|359.29|356.89|0
1654066070000|2022-06-01 06:47:50|359.54|357.14|359.67|357.27|359.78|357.38|359.54|357.14|0
1654066080000|2022-06-01 06:48:00|359.78|357.38|359.78|357.38|359.78|357.38|359.78|357.38|0
1654066090000|2022-06-01 06:48:10|359.54|357.14|359.54|357.14|359.78|357.38|359.54|357.14|0
1654066100000|2022-06-01 06:48:20|359.29|356.89|359.18|356.78|359.78|357.38|359.18|356.78|0
1654066110000|2022-06-01 06:48:30|358.69|356.29|358.81|356.41|358.81|356.41|358.69|356.29|0
1654066120000|2022-06-01 06:48:40|359.05|356.65|359.05|356.65|359.05|356.65|358.81|356.41|0
1654066130000|2022-06-01 06:48:50|359.18|356.78|359.54|357.14|359.54|357.14|359.18|356.78|0
1654066140000|2022-06-01 06:49:00|358.93|356.53|358.81|356.41|359.05|356.65|358.81|356.41|0
1654066150000|2022-06-01 06:49:10|358.56|356.16|358.56|356.16|358.69|356.29|358.56|356.16|0
1654066160000|2022-06-01 06:49:20|358.81|356.41|359.05|356.65|359.05|356.65|358.81|356.41|0
1654066170000|2022-06-01 06:49:30|358.81|356.41|358.81|356.41|358.81|356.41|358.69|356.29|0
1654066180000|2022-06-01 06:49:40|358.69|356.29|358.81|356.41|358.81|356.41|358.69|356.29|0
1654066190000|2022-06-01 06:49:50|358.56|356.16|358.32|355.92|358.56|356.16|358.32|355.92|0
1654066200000|2022-06-01 06:50:00|358.56|356.16|358.81|356.41|358.81|356.41|358.56|356.16|0
1654066210000|2022-06-01 06:50:10|359.05|356.65|359.05|356.65|359.05|356.65|359.05|356.65|0
1654066220000|2022-06-01 06:50:20|359.29|356.89|359.05|356.65|359.29|356.89|359.05|356.65|0
1654066230000|2022-06-01 06:50:30|358.93|356.53|359.05|356.65|359.05|356.65|358.93|356.53|0
1654066240000|2022-06-01 06:50:40|359.29|356.89|359.29|356.89|359.29|356.89|359.29|356.89|0
1654066250000|2022-06-01 06:50:50|359.66|357.26|359.54|357.14|359.78|357.38|359.54|357.14|0
1654066260000|2022-06-01 06:51:00|359.29|356.89|358.93|356.53|359.29|356.89|358.81|356.41|0
1654066270000|2022-06-01 06:51:10|358.81|356.41|359.29|356.89|359.29|356.89|358.81|356.41|0
1654066280000|2022-06-01 06:51:20|359.18|356.78|359.05|356.65|359.29|356.89|359.05|356.65|0
1654066290000|2022-06-01 06:51:30|359.54|357.14|359.54|357.14|359.54|357.14|359.54|357.14|0
1654066300000|2022-06-01 06:51:40|359.78|357.38|359.78|357.38|359.78|357.38|359.78|357.38|0
1654066310000|2022-06-01 06:51:50|359.54|357.14|359.54|357.14|359.54|357.14|359.54|357.14|0
1654066320000|2022-06-01 06:52:00|359.29|356.89|359.29|356.89|359.54|357.14|359.29|356.89|0
1654066330000|2022-06-01 06:52:10|359.05|356.65|359.29|356.89|359.29|356.89|359.05|356.65|0
1654066340000|2022-06-01 06:52:20|359.42|357.02|360.51|358.11|360.51|358.11|359.42|357.02|0
1654066350000|2022-06-01 06:52:30|360.27|357.87|360.27|357.87|360.27|357.87|359.78|357.38|0
1654066360000|2022-06-01 06:52:40|360.51|358.11|360.51|358.11|360.51|358.11|360.51|358.11|0
1654066370000|2022-06-01 06:52:50|360.4|358|360.27|357.87|360.4|358|360.27|357.87|0
1654066380000|2022-06-01 06:53:00|360.51|358.11|360.27|357.87|360.51|358.11|360.27|357.87|0
1654066390000|2022-06-01 06:53:10|360.51|358.11|360.51|358.11|360.76|358.36|360.51|358.11|0
1654066400000|2022-06-01 06:53:20|360.76|358.36|360.51|358.11|360.76|358.36|360.51|358.11|0
1654066410000|2022-06-01 06:53:30|360.76|358.36|360.76|358.36|360.76|358.36|360.76|358.36|0
1654066420000|2022-06-01 06:53:40|360.89|358.49|361|358.6|361|358.6|360.89|358.49|0
1654066430000|2022-06-01 06:53:50|360.76|358.36|360.76|358.36|360.76|358.36|360.64|358.24|0
1654066440000|2022-06-01 06:54:00|360.4|358|360.27|357.87|360.4|358|360.27|357.87|0
1654066450000|2022-06-01 06:54:10|360.15|357.75|360.27|357.87|360.27|357.87|360.15|357.75|0
1654066460000|2022-06-01 06:54:20|360.51|358.11|360.76|358.36|360.76|358.36|360.51|358.11|0
1654066470000|2022-06-01 06:54:30|360.51|358.11|360.51|358.11|360.51|358.11|360.51|358.11|0
1654066480000|2022-06-01 06:54:40|360.27|357.87|360.03|357.63|360.27|357.87|360.03|357.63|0
1654066490000|2022-06-01 06:54:50|359.78|357.38|360.03|357.63|360.03|357.63|359.78|357.38|0
1654066500000|2022-06-01 06:55:00|359.91|357.51|359.54|357.14|359.91|357.51|359.54|357.14|0
1654066510000|2022-06-01 06:55:10|359.78|357.38|359.54|357.14|360.03|357.63|359.54|357.14|0
1654066520000|2022-06-01 06:55:20|359.29|356.89|359.66|357.26|359.66|357.26|359.29|356.89|0
1654066530000|2022-06-01 06:55:30|359.54|357.14|359.29|356.89|359.54|357.14|359.29|356.89|0
1654066540000|2022-06-01 06:55:40|359.05|356.65|359.54|357.14|359.54|357.14|359.05|356.65|0
1654066550000|2022-06-01 06:55:50|360.03|357.63|359.54|357.14|360.03|357.63|359.54|357.14|0
1654066560000|2022-06-01 06:56:00|359.42|357.02|359.29|356.89|359.42|357.02|359.05|356.65|0
1654066570000|2022-06-01 06:56:10|359.05|356.65|358.8|356.4|359.05|356.65|358.8|356.4|0
1654066580000|2022-06-01 06:56:20|358.56|356.16|359.54|357.14|359.54|357.14|358.56|356.16|0
1654066590000|2022-06-01 06:56:30|359.66|357.26|359.91|357.51|360.03|357.63|359.66|357.26|0
1654066600000|2022-06-01 06:56:40|360.03|357.63|359.78|357.38|360.03|357.63|359.78|357.38|0
1654066610000|2022-06-01 06:56:50|359.66|357.26|360.03|357.63|360.03|357.63|359.66|357.26|0
1654066620000|2022-06-01 06:57:00|359.91|357.51|359.18|356.78|359.91|357.51|359.18|356.78|0
1654066630000|2022-06-01 06:57:10|359.05|356.65|358.8|356.4|359.05|356.65|358.8|356.4|0
1654066640000|2022-06-01 06:57:20|359.05|356.65|359.29|356.89|359.29|356.89|359.05|356.65|0
1654066650000|2022-06-01 06:57:30|359.18|356.78|359.66|357.26|359.66|357.26|359.18|356.78|0
1654066660000|2022-06-01 06:57:40|359.78|357.38|359.42|357.02|359.78|357.38|359.29|356.89|0
1654066670000|2022-06-01 06:57:50|359.54|357.14|359.54|357.14|359.54|357.14|359.54|357.14|0
1654066680000|2022-06-01 06:58:00|359.66|357.26|359.54|357.14|359.78|357.38|359.54|357.14|0
1654066690000|2022-06-01 06:58:10|359.78|357.38|360.02|357.62|360.02|357.62|359.78|357.38|0
1654066700000|2022-06-01 06:58:20|359.91|357.51|359.78|357.38|359.91|357.51|359.78|357.38|0
1654066710000|2022-06-01 06:58:30|359.66|357.26|359.54|357.14|359.66|357.26|359.54|357.14|0
1654066720000|2022-06-01 06:58:40|359.78|357.38|359.66|357.26|359.78|357.38|359.66|357.26|0
1654066730000|2022-06-01 06:58:50|359.78|357.38|359.78|357.38|359.78|357.38|359.54|357.14|0
1654066740000|2022-06-01 06:59:00|359.54|357.14|359.78|357.38|359.78|357.38|359.54|357.14|0
1654066750000|2022-06-01 06:59:10|360.02|357.62|360.02|357.62|360.4|358|360.02|357.62|0
1654066760000|2022-06-01 06:59:20|360.27|357.87|360.02|357.62|360.27|357.87|360.02|357.62|0
1654066770000|2022-06-01 06:59:30|359.78|357.38|359.91|357.51|359.91|357.51|359.54|357.14|0
1654066780000|2022-06-01 06:59:40|359.78|357.38|359.29|356.89|359.78|357.38|359.29|356.89|0
1654066790000|2022-06-01 06:59:50|359.54|357.14|359.05|356.65|359.54|357.14|359.05|356.65|0
1654066800000|2022-06-01 07:00:00|358.8|356.4|359.54|357.14|360.4|358|358.8|356.4|0
1654066810000|2022-06-01 07:00:10|358.8|356.4|356.85|354.45|358.8|356.4|356.61|354.21|0
1654066820000|2022-06-01 07:00:20|357.58|355.18|356.98|354.58|357.58|355.18|356.36|353.96|0
1654066830000|2022-06-01 07:00:30|356.85|354.45|356.25|353.85|356.85|354.45|355.39|352.99|0
1654066840000|2022-06-01 07:00:40|356.36|353.96|357.1|354.7|357.1|354.7|356.36|353.96|0
1654066850000|2022-06-01 07:00:50|357.34|354.94|357.47|355.07|357.58|355.18|357.34|354.94|0
1654066860000|2022-06-01 07:01:00|356.85|354.45|357.1|354.7|357.1|354.7|356.36|353.96|0
1654066870000|2022-06-01 07:01:10|358.07|355.67|358.32|355.92|358.56|356.16|358.07|355.67|0
1654066880000|2022-06-01 07:01:20|358.8|356.4|359.54|357.14|359.54|357.14|358.8|356.4|0
1654066890000|2022-06-01 07:01:30|359.29|356.89|359.54|357.14|359.54|357.14|359.05|356.65|0
1654066900000|2022-06-01 07:01:40|359.78|357.38|360.27|357.87|360.27|357.87|359.78|357.38|0
1654066910000|2022-06-01 07:01:50|360.4|358|361|358.6|361|358.6|360.4|358|0
1654066920000|2022-06-01 07:02:00|361.25|358.85|361.98|359.58|361.98|359.58|361|358.6|0
1654066930000|2022-06-01 07:02:10|362.22|359.82|361.73|359.33|362.22|359.82|361.49|359.09|0
1654066940000|2022-06-01 07:02:20|361.62|359.22|361|358.6|361.62|359.22|361|358.6|0
1654066950000|2022-06-01 07:02:30|361.25|358.85|361.25|358.85|361.25|358.85|361.25|358.85|0
1654066960000|2022-06-01 07:02:40|361|358.6|360.15|357.75|361|358.6|360.15|357.75|0
1654066970000|2022-06-01 07:02:50|359.91|357.51|359.78|357.38|359.91|357.51|359.78|357.38|0
1654066980000|2022-06-01 07:03:00|360.02|357.62|360.27|357.87|360.88|358.48|360.02|357.62|0
1654066990000|2022-06-01 07:03:10|360.76|358.36|360.76|358.36|360.76|358.36|360.64|358.24|0
1654067000000|2022-06-01 07:03:20|361.37|358.97|361.73|359.33|361.73|359.33|361.37|358.97|0
1654067010000|2022-06-01 07:03:30|361.49|359.09|361|358.6|361.49|359.09|361|358.6|0
1654067020000|2022-06-01 07:03:40|361.25|358.85|360.76|358.36|361.25|358.85|360.76|358.36|0
1654067030000|2022-06-01 07:03:50|360.51|358.11|360.76|358.36|360.76|358.36|360.27|357.87|0
1654067040000|2022-06-01 07:04:00|361.24|358.84|360.02|357.62|361.24|358.84|360.02|357.62|0
1654067050000|2022-06-01 07:04:10|360.51|358.11|359.29|356.89|360.51|358.11|359.29|356.89|0
1654067060000|2022-06-01 07:04:20|359.05|356.65|358.56|356.16|359.66|357.26|358.56|356.16|0
1654067070000|2022-06-01 07:04:30|358.8|356.4|358.07|355.67|358.8|356.4|358.07|355.67|0
1654067080000|2022-06-01 07:04:40|358.2|355.8|359.05|356.65|359.05|356.65|358.2|355.8|0
1654067090000|2022-06-01 07:04:50|358.56|356.16|358.69|356.29|358.69|356.29|358.31|355.91|0
1654067100000|2022-06-01 07:05:00|358.36|356.36|357.75|355.75|358.36|356.36|357.63|355.63|0
1654067110000|2022-06-01 07:05:10|357.51|355.51|357.14|355.14|357.51|355.51|357.14|355.14|0
1654067120000|2022-06-01 07:05:20|357.87|355.87|358.73|356.73|358.73|356.73|357.87|355.87|0
1654067130000|2022-06-01 07:05:30|358.6|356.6|359.09|357.09|359.33|357.33|358.6|356.6|0
1654067140000|2022-06-01 07:05:40|359.58|357.58|360.93|358.93|360.93|358.93|359.58|357.58|0
1654067150000|2022-06-01 07:05:50|360.68|358.68|361.17|359.17|361.17|359.17|360.31|358.31|0
1654067160000|2022-06-01 07:06:00|361.04|359.04|360.56|358.56|361.04|359.04|360.19|358.19|0
1654067170000|2022-06-01 07:06:10|360.93|358.93|360.07|358.07|360.93|358.93|359.95|357.95|0
1654067180000|2022-06-01 07:06:20|360.56|358.56|360.56|358.56|360.56|358.56|360.56|358.56|0
1654067190000|2022-06-01 07:06:30|360.8|358.8|360.8|358.8|361.04|359.04|360.56|358.56|0
1654067200000|2022-06-01 07:06:40|360.93|358.93|360.93|358.93|361.04|359.04|360.93|358.93|0
1654067210000|2022-06-01 07:06:50|361.04|359.04|360.8|358.8|361.04|359.04|360.31|358.31|0
1654067220000|2022-06-01 07:07:00|360.68|358.68|360.68|358.68|360.8|358.8|360.56|358.56|0
1654067230000|2022-06-01 07:07:10|360.44|358.44|359.33|357.33|360.44|358.44|359.33|357.33|0
1654067240000|2022-06-01 07:07:20|359.58|357.58|359.82|357.82|360.31|358.31|359.58|357.58|0
1654067250000|2022-06-01 07:07:30|359.33|357.33|359.58|357.58|359.58|357.58|359.33|357.33|0
1654067260000|2022-06-01 07:07:40|359.33|357.33|359.09|357.09|359.95|357.95|359.09|357.09|0
1654067270000|2022-06-01 07:07:50|359.22|357.22|358.36|356.36|359.22|357.22|358.36|356.36|0
1654067280000|2022-06-01 07:08:00|358.97|356.97|359.33|357.33|359.33|357.33|358.85|356.85|0
1654067290000|2022-06-01 07:08:10|358.73|356.73|357.75|355.75|358.73|356.73|357.75|355.75|0
1654067300000|2022-06-01 07:08:20|357.63|355.63|358.6|356.6|358.6|356.6|357.63|355.63|0
1654067310000|2022-06-01 07:08:30|358.11|356.11|358.11|356.11|358.11|356.11|357.87|355.87|0
1654067320000|2022-06-01 07:08:40|358|356|357.87|355.87|358|356|357.75|355.75|0
1654067330000|2022-06-01 07:08:50|358.11|356.11|357.63|355.63|358.11|356.11|357.63|355.63|0
1654067340000|2022-06-01 07:09:00|356.89|354.89|356.41|354.41|356.89|354.89|356.41|354.41|0
1654067350000|2022-06-01 07:09:10|355.43|353.43|355.43|353.43|355.43|353.43|355.07|353.07|0
1654067360000|2022-06-01 07:09:20|355.67|353.67|357.14|355.14|357.14|355.14|355.67|353.67|0
1654067370000|2022-06-01 07:09:30|357.63|355.63|358.11|356.11|358.11|356.11|357.63|355.63|0
1654067380000|2022-06-01 07:09:40|357.87|355.87|358.85|356.85|358.85|356.85|357.87|355.87|0
1654067390000|2022-06-01 07:09:50|358.24|356.24|358.48|356.48|358.48|356.48|358.24|356.24|0
1654067400000|2022-06-01 07:10:00|358.6|356.6|359.33|357.33|359.33|357.33|358.6|356.6|0
1654067410000|2022-06-01 07:10:10|358.97|356.97|357.87|355.87|358.97|356.97|357.87|355.87|0
1654067420000|2022-06-01 07:10:20|358.11|356.11|358.6|356.6|358.97|356.97|358.11|356.11|0
1654067430000|2022-06-01 07:10:30|358.36|356.36|357.75|355.75|358.36|356.36|357.75|355.75|0
1654067440000|2022-06-01 07:10:40|357.63|355.63|357.63|355.63|357.87|355.87|357.38|355.38|0
1654067450000|2022-06-01 07:10:50|357.38|355.38|357.38|355.38|357.38|355.38|357.38|355.38|0
1654067460000|2022-06-01 07:11:00|357.75|355.75|356.29|354.29|357.75|355.75|356.29|354.29|0
1654067470000|2022-06-01 07:11:10|355.67|353.67|355.92|353.92|355.92|353.92|355.67|353.67|0
1654067480000|2022-06-01 07:11:20|356.16|354.16|356.16|354.16|356.53|354.53|356.16|354.16|0
1654067490000|2022-06-01 07:11:30|356.65|354.65|355.92|353.92|356.65|354.65|355.92|353.92|0
1654067500000|2022-06-01 07:11:40|356.04|354.04|355.19|353.19|356.04|354.04|355.19|353.19|0
1654067510000|2022-06-01 07:11:50|355.43|353.43|355.67|353.67|355.67|353.67|355.43|353.43|0
1654067520000|2022-06-01 07:12:00|355.43|353.43|354.45|352.45|355.43|353.43|354.21|352.21|0
1654067530000|2022-06-01 07:12:10|354.21|352.21|354.45|352.45|354.45|352.45|354.21|352.21|0
1654067540000|2022-06-01 07:12:20|355.31|353.31|355.07|353.07|355.31|353.31|355.07|353.07|0
1654067550000|2022-06-01 07:12:30|355.43|353.43|354.94|352.94|355.56|353.56|354.94|352.94|0
1654067560000|2022-06-01 07:12:40|355.19|353.19|356.16|354.16|356.16|354.16|355.19|353.19|0
1654067570000|2022-06-01 07:12:50|356.4|354.4|356.4|354.4|356.4|354.4|356.4|354.4|0
1654067580000|2022-06-01 07:13:00|356.29|354.29|356.65|354.65|356.89|354.89|356.04|354.04|0
1654067590000|2022-06-01 07:13:10|356.04|354.04|356.29|354.29|356.65|354.65|356.04|354.04|0
1654067600000|2022-06-01 07:13:20|356.65|354.65|356.16|354.16|356.65|354.65|356.16|354.16|0
1654067610000|2022-06-01 07:13:30|355.43|353.43|355.43|353.43|355.43|353.43|354.94|352.94|0
1654067620000|2022-06-01 07:13:40|355.19|353.19|354.94|352.94|355.43|353.43|354.94|352.94|0
1654067630000|2022-06-01 07:13:50|355.07|353.07|354.94|352.94|355.07|353.07|354.94|352.94|0
1654067640000|2022-06-01 07:14:00|355.07|353.07|355.92|353.92|355.92|353.92|354.94|352.94|0
1654067650000|2022-06-01 07:14:10|356.4|354.4|355.92|353.92|356.4|354.4|355.92|353.92|0
1654067660000|2022-06-01 07:14:20|355.67|353.67|356.29|354.29|356.4|354.4|355.43|353.43|0
1654067670000|2022-06-01 07:14:30|356.16|354.16|356.4|354.4|356.4|354.4|356.16|354.16|0
1654067680000|2022-06-01 07:14:40|356.29|354.29|356.65|354.65|356.65|354.65|356.29|354.29|0
1654067690000|2022-06-01 07:14:50|356.89|354.89|356.89|354.89|356.89|354.89|356.78|354.78|0
1654067700000|2022-06-01 07:15:00|356.65|354.65|357.62|355.62|357.62|355.62|356.65|354.65|0
1654067710000|2022-06-01 07:15:10|358.11|356.11|357.87|355.87|358.11|356.11|357.87|355.87|0
1654067720000|2022-06-01 07:15:20|357.62|355.62|357.14|355.14|357.62|355.62|357.14|355.14|0
1654067740000|2022-06-01 07:15:40|356.65|354.65|355.67|353.67|356.65|354.65|355.67|353.67|0
1654067750000|2022-06-01 07:15:50|355.8|353.8|355.18|353.18|356.16|354.16|355.18|353.18|0
1654067760000|2022-06-01 07:16:00|355.67|353.67|355.43|353.43|355.67|353.67|355.31|353.31|0
1654067770000|2022-06-01 07:16:10|356.65|354.65|355.67|353.67|356.65|354.65|355.67|353.67|0
1654067780000|2022-06-01 07:16:20|355.92|353.92|356.16|354.16|356.16|354.16|355.67|353.67|0
1654067790000|2022-06-01 07:16:30|355.92|353.92|355.67|353.67|355.92|353.92|355.56|353.56|0
1654067800000|2022-06-01 07:16:40|355.18|353.18|355.43|353.43|355.67|353.67|355.18|353.18|0
1654067810000|2022-06-01 07:16:50|354.94|352.94|355.92|353.92|356.04|354.04|354.94|352.94|0
1654067820000|2022-06-01 07:17:00|356.16|354.16|357.38|355.38|357.38|355.38|355.92|353.92|0
1654067830000|2022-06-01 07:17:10|356.89|354.89|357.14|355.14|357.51|355.51|356.89|354.89|0
1654067840000|2022-06-01 07:17:20|358.11|356.11|357.75|355.75|358.11|356.11|357.75|355.75|0
1654067850000|2022-06-01 07:17:30|357.62|355.62|357.26|355.26|357.62|355.62|357.26|355.26|0
1654067860000|2022-06-01 07:17:40|357.51|355.51|357.62|355.62|357.87|355.87|357.51|355.51|0
1654067870000|2022-06-01 07:17:50|357.38|355.38|357.62|355.62|357.87|355.87|357.38|355.38|0
1654067880000|2022-06-01 07:18:00|357.26|355.26|356.89|354.89|357.26|355.26|356.89|354.89|0
1654067890000|2022-06-01 07:18:10|356.65|354.65|357.38|355.38|357.38|355.38|356.53|354.53|0
1654067900000|2022-06-01 07:18:20|357.14|355.14|357.38|355.38|357.38|355.38|357.14|355.14|0
1654067910000|2022-06-01 07:18:30|357.14|355.14|357.38|355.38|357.38|355.38|357.02|355.02|0
1654067920000|2022-06-01 07:18:40|356.89|354.89|356.89|354.89|357.02|355.02|356.89|354.89|0
1654067930000|2022-06-01 07:18:50|356.65|354.65|356.89|354.89|357.14|355.14|356.65|354.65|0
1654067940000|2022-06-01 07:19:00|357.14|355.14|357.14|355.14|357.38|355.38|357.14|355.14|0
1654067950000|2022-06-01 07:19:10|357.38|355.38|357.26|355.26|357.38|355.38|357.26|355.26|0
1654067960000|2022-06-01 07:19:20|357.38|355.38|356.65|354.65|357.38|355.38|356.65|354.65|0
1654067970000|2022-06-01 07:19:30|356.4|354.4|355.43|353.43|356.4|354.4|355.43|353.43|0
1654067980000|2022-06-01 07:19:40|355.18|353.18|355.92|353.92|355.92|353.92|355.18|353.18|0
1654067990000|2022-06-01 07:19:50|355.67|353.67|356.4|354.4|356.4|354.4|355.67|353.67|0
1654068000000|2022-06-01 07:20:00|356.65|354.65|356.53|354.53|356.65|354.65|356.53|354.53|0
1654068010000|2022-06-01 07:20:10|356.65|354.65|355.92|353.92|356.65|354.65|355.92|353.92|0
1654068020000|2022-06-01 07:20:20|356.16|354.16|356.16|354.16|356.29|354.29|356.16|354.16|0
1654068030000|2022-06-01 07:20:30|356.29|354.29|356.4|354.4|356.4|354.4|355.92|353.92|0
1654068040000|2022-06-01 07:20:40|356.29|354.29|356.65|354.65|356.65|354.65|356.29|354.29|0
1654068050000|2022-06-01 07:20:50|357.14|355.14|357.75|355.75|357.75|355.75|357.14|355.14|0
1654068060000|2022-06-01 07:21:00|357.62|355.62|356.89|354.89|357.62|355.62|356.65|354.65|0
1654068070000|2022-06-01 07:21:10|356.53|354.53|356.89|354.89|357.02|355.02|356.53|354.53|0
1654068080000|2022-06-01 07:21:20|357.26|355.26|356.65|354.65|357.26|355.26|356.65|354.65|0
1654068090000|2022-06-01 07:21:30|356.4|354.4|356.89|354.89|356.89|354.89|356.4|354.4|0
1654068100000|2022-06-01 07:21:40|357.02|355.02|357.02|355.02|357.02|355.02|356.89|354.89|0
1654068110000|2022-06-01 07:21:50|356.89|354.89|356.53|354.53|356.89|354.89|356.53|354.53|0
1654068120000|2022-06-01 07:22:00|356.4|354.4|357.13|355.13|357.13|355.13|356.4|354.4|0
1654068130000|2022-06-01 07:22:10|357.87|355.87|359.09|357.09|359.09|357.09|357.87|355.87|0
1654068140000|2022-06-01 07:22:20|360.06|358.06|360.19|358.19|360.19|358.19|359.58|357.58|0
1654068150000|2022-06-01 07:22:30|360.55|358.55|360.55|358.55|360.55|358.55|360.55|358.55|0
1654068160000|2022-06-01 07:22:40|360.8|358.8|360.8|358.8|360.8|358.8|360.55|358.55|0
1654068170000|2022-06-01 07:22:50|361.04|359.04|360.06|358.06|361.04|359.04|359.82|357.82|0
1654068180000|2022-06-01 07:23:00|360.31|358.31|359.95|357.95|360.31|358.31|359.95|357.95|0
1654068190000|2022-06-01 07:23:10|360.06|358.06|359.21|357.21|360.06|358.06|359.21|357.21|0
1654068200000|2022-06-01 07:23:20|359.7|357.7|359.21|357.21|359.7|357.7|359.21|357.21|0
1654068210000|2022-06-01 07:23:30|359.09|357.09|359.33|357.33|359.33|357.33|359.09|357.09|0
1654068220000|2022-06-01 07:23:40|359.58|357.58|359.58|357.58|359.7|357.7|359.58|357.58|0
1654068230000|2022-06-01 07:23:50|359.33|357.33|358.35|356.35|359.33|357.33|358.35|356.35|0
1654068240000|2022-06-01 07:24:00|358.48|356.48|358.35|356.35|358.48|356.48|358.11|356.11|0
1654068250000|2022-06-01 07:24:10|358.6|356.6|358.6|356.6|358.6|356.6|358.6|356.6|0
1654068260000|2022-06-01 07:24:20|359.09|357.09|358.73|356.73|359.09|357.09|358.73|356.73|0
1654068270000|2022-06-01 07:24:30|358.84|356.84|358.97|356.97|359.09|357.09|358.84|356.84|0
1654068280000|2022-06-01 07:24:40|359.09|357.09|359.09|357.09|359.09|357.09|358.84|356.84|0
1654068290000|2022-06-01 07:24:50|359.21|357.21|358.84|356.84|359.21|357.21|358.84|356.84|0
1654068300000|2022-06-01 07:25:00|359.09|357.09|360.06|358.06|360.43|358.43|359.09|357.09|0
1654068310000|2022-06-01 07:25:10|359.82|357.82|359.33|357.33|359.82|357.82|359.33|357.33|0
1654068320000|2022-06-01 07:25:20|359.82|357.82|360.06|358.06|360.31|358.31|359.82|357.82|0
1654068330000|2022-06-01 07:25:30|360.19|358.19|359.95|357.95|360.19|358.19|359.7|357.7|0
1654068340000|2022-06-01 07:25:40|359.58|357.58|358.84|356.84|359.58|357.58|358.84|356.84|0
1654068350000|2022-06-01 07:25:50|358.6|356.6|358.73|356.73|358.84|356.84|358.6|356.6|0
1654068360000|2022-06-01 07:26:00|358.48|356.48|358.24|356.24|358.48|356.48|358.11|356.11|0
1654068370000|2022-06-01 07:26:10|358.11|356.11|357.62|355.62|358.35|356.35|357.62|355.62|0
1654068380000|2022-06-01 07:26:20|357.87|355.87|357.5|355.5|357.87|355.87|357.38|355.38|0
1654068390000|2022-06-01 07:26:30|357.87|355.87|358.11|356.11|358.11|356.11|357.75|355.75|0
1654068400000|2022-06-01 07:26:40|358.24|356.24|357.87|355.87|358.24|356.24|357.87|355.87|0
1654068410000|2022-06-01 07:26:50|357.99|355.99|358.11|356.11|358.11|356.11|357.87|355.87|0
1654068420000|2022-06-01 07:27:00|358.24|356.24|358.6|356.6|358.6|356.6|358.24|356.24|0
1654068430000|2022-06-01 07:27:10|358.48|356.48|358.48|356.48|358.73|356.73|358.48|356.48|0
1654068440000|2022-06-01 07:27:20|358.6|356.6|358.48|356.48|358.6|356.6|358.48|356.48|0
1654068450000|2022-06-01 07:27:30|358.73|356.73|358.11|356.11|358.73|356.73|358.11|356.11|0
1654068460000|2022-06-01 07:27:40|357.87|355.87|357.87|355.87|357.87|355.87|357.62|355.62|0
1654068470000|2022-06-01 07:27:50|357.62|355.62|357.87|355.87|357.87|355.87|357.62|355.62|0
1654068480000|2022-06-01 07:28:00|357.13|355.13|357.75|355.75|358.11|356.11|357.13|355.13|0
1654068490000|2022-06-01 07:28:10|357.62|355.62|357.38|355.38|357.62|355.62|357.38|355.38|0
1654068500000|2022-06-01 07:28:20|357.62|355.62|357.02|355.02|357.62|355.62|357.02|355.02|0
1654068510000|2022-06-01 07:28:30|356.4|354.4|356.28|354.28|356.65|354.65|356.28|354.28|0
1654068520000|2022-06-01 07:28:40|356.16|354.16|356.65|354.65|356.77|354.77|356.16|354.16|0
1654068530000|2022-06-01 07:28:50|356.77|354.77|357.38|355.38|357.62|355.62|356.77|354.77|0
1654068540000|2022-06-01 07:29:00|357.02|355.02|358.35|356.35|358.35|356.35|357.02|355.02|0
1654068550000|2022-06-01 07:29:10|358.24|356.24|357.87|355.87|358.24|356.24|357.62|355.62|0
1654068560000|2022-06-01 07:29:20|358.11|356.11|357.87|355.87|358.35|356.35|357.87|355.87|0
1654068570000|2022-06-01 07:29:30|358.24|356.24|358.11|356.11|358.6|356.6|358.11|356.11|0
1654068580000|2022-06-01 07:29:40|358.24|356.24|358.24|356.24|358.24|356.24|357.87|355.87|0
1654068590000|2022-06-01 07:29:50|357.87|355.87|357.87|355.87|357.87|355.87|357.62|355.62|0
1654068600000|2022-06-01 07:30:00|358.11|356.11|359.57|357.57|359.82|357.82|358.11|356.11|0
1654068610000|2022-06-01 07:30:10|359.33|357.33|360.31|358.31|360.43|358.43|359.21|357.21|0
1654068620000|2022-06-01 07:30:20|360.55|358.55|360.31|358.31|360.68|358.68|359.82|357.82|0
1654068630000|2022-06-01 07:30:30|360.19|358.19|358.84|356.84|360.19|358.19|358.84|356.84|0
1654068640000|2022-06-01 07:30:40|358.72|356.72|358.97|356.97|358.97|356.97|358.72|356.72|0
1654068650000|2022-06-01 07:30:50|358.84|356.84|358.84|356.84|358.84|356.84|358.72|356.72|0
1654068660000|2022-06-01 07:31:00|358.6|356.6|359.57|357.57|359.57|357.57|358.6|356.6|0
1654068670000|2022-06-01 07:31:10|359.82|357.82|359.46|357.46|359.82|357.82|359.46|357.46|0
1654068680000|2022-06-01 07:31:20|359.57|357.57|359.46|357.46|359.57|357.57|359.33|357.33|0
1654068690000|2022-06-01 07:31:30|359.57|357.57|359.33|357.33|359.57|357.57|358.97|356.97|0
1654068700000|2022-06-01 07:31:40|359.46|357.46|358.11|356.11|359.46|357.46|358.11|356.11|0
1654068710000|2022-06-01 07:31:50|358.6|356.6|358.48|356.48|358.72|356.72|358.48|356.48|0
1654068720000|2022-06-01 07:32:00|357.62|355.62|357.38|355.38|357.62|355.62|356.89|354.89|0
1654068730000|2022-06-01 07:32:10|357.13|355.13|356.89|354.89|357.13|355.13|356.77|354.77|0
1654068740000|2022-06-01 07:32:20|356.64|354.64|357.13|355.13|357.13|355.13|356.64|354.64|0
1654068750000|2022-06-01 07:32:30|357.62|355.62|357.86|355.86|357.86|355.86|357.62|355.62|0
1654068760000|2022-06-01 07:32:40|357.62|355.62|358.11|356.11|358.11|356.11|357.62|355.62|0
1654068770000|2022-06-01 07:32:50|358.35|356.35|357.38|355.38|358.35|356.35|357.38|355.38|0
1654068780000|2022-06-01 07:33:00|357.5|355.5|357.38|355.38|357.5|355.5|357.38|355.38|0
1654068790000|2022-06-01 07:33:10|357.5|355.5|357.13|355.13|357.5|355.5|357.13|355.13|0
1654068800000|2022-06-01 07:33:20|356.89|354.89|355.42|353.42|356.89|354.89|355.42|353.42|0
1654068810000|2022-06-01 07:33:30|355.18|353.18|355.18|353.18|355.18|353.18|354.82|352.82|0
1654068820000|2022-06-01 07:33:40|354.69|352.69|354.58|352.58|354.69|352.69|354.58|352.58|0
1654068830000|2022-06-01 07:33:50|354.82|352.82|355.8|353.8|355.8|353.8|354.82|352.82|0
1654068840000|2022-06-01 07:34:00|355.67|353.67|355.42|353.42|355.67|353.67|355.42|353.42|0
1654068850000|2022-06-01 07:34:10|355.67|353.67|355.42|353.42|355.67|353.67|355.42|353.42|0
1654068860000|2022-06-01 07:34:20|355.55|353.55|355.55|353.55|355.67|353.67|355.42|353.42|0
1654068870000|2022-06-01 07:34:30|355.67|353.67|355.42|353.42|355.67|353.67|355.18|353.18|0
1654068880000|2022-06-01 07:34:40|355.18|353.18|354.21|352.21|355.18|353.18|354.21|352.21|0
1654068890000|2022-06-01 07:34:50|354.45|352.45|354.33|352.33|354.45|352.45|354.33|352.33|0
1654068900000|2022-06-01 07:35:00|354.45|352.45|354.94|352.94|354.94|352.94|354.45|352.45|0
1654068910000|2022-06-01 07:35:10|355.55|353.55|355.67|353.67|355.67|353.67|355.55|353.55|0
1654068920000|2022-06-01 07:35:20|355.55|353.55|355.42|353.42|355.91|353.91|355.42|353.42|0
1654068930000|2022-06-01 07:35:30|355.18|353.18|354.58|352.58|355.18|353.18|354.58|352.58|0
1654068940000|2022-06-01 07:35:40|354.45|352.45|353.84|351.84|354.45|352.45|353.72|351.72|0
1654068950000|2022-06-01 07:35:50|353.96|351.96|354.09|352.09|354.45|352.45|353.96|351.96|0
1654068960000|2022-06-01 07:36:00|353.96|351.96|353.47|351.47|353.96|351.96|353.23|351.23|0
1654068970000|2022-06-01 07:36:10|353.6|351.6|353.23|351.23|353.6|351.6|353.23|351.23|0
1654068980000|2022-06-01 07:36:20|352.99|350.99|353.23|351.23|353.23|351.23|352.99|350.99|0
1654068990000|2022-06-01 07:36:30|353.72|351.72|353.84|351.84|353.96|351.96|353.72|351.72|0
1654069000000|2022-06-01 07:36:40|353.96|351.96|353.84|351.84|353.96|351.96|353.84|351.84|0
1654069010000|2022-06-01 07:36:50|354.21|352.21|353.96|351.96|354.21|352.21|353.96|351.96|0
1654069020000|2022-06-01 07:37:00|354.21|352.21|354.45|352.45|354.45|352.45|354.09|352.09|0
1654069030000|2022-06-01 07:37:10|354.21|352.21|354.69|352.69|354.69|352.69|354.21|352.21|0
1654069040000|2022-06-01 07:37:20|354.58|352.58|354.33|352.33|354.58|352.58|354.33|352.33|0
1654069050000|2022-06-01 07:37:30|354.21|352.21|354.21|352.21|354.33|352.33|354.21|352.21|0
1654069060000|2022-06-01 07:37:40|353.96|351.96|354.09|352.09|354.09|352.09|353.96|351.96|0
1654069070000|2022-06-01 07:37:50|353.96|351.96|354.2|352.2|354.2|352.2|353.96|351.96|0
1654069080000|2022-06-01 07:38:00|354.45|352.45|354.69|352.69|354.69|352.69|354.33|352.33|0
1654069090000|2022-06-01 07:38:10|355.18|353.18|355.18|353.18|355.18|353.18|355.18|353.18|0
1654069100000|2022-06-01 07:38:20|355.31|353.31|355.55|353.55|355.79|353.79|355.31|353.31|0
1654069110000|2022-06-01 07:38:30|355.67|353.67|355.67|353.67|355.67|353.67|355.67|353.67|0
1654069120000|2022-06-01 07:38:40|355.55|353.55|355.42|353.42|355.55|353.55|355.42|353.42|0
1654069130000|2022-06-01 07:38:50|354.94|352.94|355.06|353.06|355.42|353.42|354.94|352.94|0
1654069140000|2022-06-01 07:39:00|355.18|353.18|355.31|353.31|355.67|353.67|355.18|353.18|0
1654069150000|2022-06-01 07:39:10|355.42|353.42|355.31|353.31|355.42|353.42|355.18|353.18|0
1654069160000|2022-06-01 07:39:20|355.79|353.79|355.67|353.67|355.91|353.91|355.67|353.67|0
1654069170000|2022-06-01 07:39:30|355.91|353.91|355.91|353.91|355.91|353.91|355.91|353.91|0
1654069180000|2022-06-01 07:39:40|355.67|353.67|355.91|353.91|355.91|353.91|355.67|353.67|0
1654069200000|2022-06-01 07:40:00|357.13|355.13|357.62|355.62|357.62|355.62|356.89|354.89|0
1654069210000|2022-06-01 07:40:10|356.89|354.89|356.53|354.53|356.89|354.89|356.4|354.4|0
1654069220000|2022-06-01 07:40:20|356.64|354.64|356.64|354.64|356.64|354.64|356.4|354.4|0
1654069230000|2022-06-01 07:40:30|356.4|354.4|356.64|354.64|356.89|354.89|356.4|354.4|0
1654069240000|2022-06-01 07:40:40|356.53|354.53|356.77|354.77|356.89|354.89|356.53|354.53|0
1654069250000|2022-06-01 07:40:50|356.89|354.89|357.62|355.62|357.62|355.62|356.89|354.89|0
1654069260000|2022-06-01 07:41:00|357.37|355.37|357.26|355.26|357.37|355.37|357.26|355.26|0
1654069270000|2022-06-01 07:41:10|357.37|355.37|358.84|356.84|359.21|357.21|357.37|355.37|0
1654069280000|2022-06-01 07:41:20|359.08|357.08|360.19|358.19|360.19|358.19|359.08|357.08|0
1654069290000|2022-06-01 07:41:30|360.55|358.55|362.02|360.02|362.02|360.02|360.55|358.55|0
1654069300000|2022-06-01 07:41:40|362.26|360.26|362.99|360.99|362.99|360.99|362.26|360.26|0
1654069310000|2022-06-01 07:41:50|363.12|361.12|363.36|361.36|363.36|361.36|362.99|360.99|0
1654069320000|2022-06-01 07:42:00|363.24|361.24|363.48|361.48|363.48|361.48|363.24|361.24|0
1654069330000|2022-06-01 07:42:10|364.22|362.22|364.22|362.22|364.22|362.22|363.48|361.48|0
1654069340000|2022-06-01 07:42:20|365.19|363.19|364.95|362.95|365.32|363.32|364.7|362.7|0
1654069350000|2022-06-01 07:42:30|364.46|362.46|363.94|361.94|364.46|362.46|363.94|361.94|0
1654069360000|2022-06-01 07:42:40|365.06|363.06|365.54|363.54|365.54|363.54|364.57|362.57|0
1654069370000|2022-06-01 07:42:50|365.3|363.3|364.81|362.81|365.3|363.3|364.81|362.81|0
1654069380000|2022-06-01 07:43:00|364.57|362.57|364.57|362.57|364.81|362.81|364.57|362.57|0
1654069390000|2022-06-01 07:43:10|364.08|362.08|364.32|362.32|364.32|362.32|363.59|361.59|0
1654069400000|2022-06-01 07:43:20|364.08|362.08|363.96|361.96|364.08|362.08|363.96|361.96|0
1654069410000|2022-06-01 07:43:30|363.83|361.83|364.21|362.21|364.21|362.21|363.83|361.83|0
1654069420000|2022-06-01 07:43:40|363.72|361.72|363.59|361.59|363.83|361.83|363.59|361.59|0
1654069430000|2022-06-01 07:43:50|363.83|361.83|363.83|361.83|364.21|362.21|363.83|361.83|0
1654069440000|2022-06-01 07:44:00|363.96|361.96|363.59|361.59|364.08|362.08|363.59|361.59|0
1654069450000|2022-06-01 07:44:10|363.23|361.23|362.86|360.86|363.23|361.23|362.86|360.86|0
1654069460000|2022-06-01 07:44:20|363.23|361.23|363.35|361.35|363.35|361.35|363.23|361.23|0
1654069470000|2022-06-01 07:44:30|363.59|361.59|363.83|361.83|363.83|361.83|363.59|361.59|0
1654069480000|2022-06-01 07:44:40|364.21|362.21|364.57|362.57|364.57|362.57|364.21|362.21|0
1654069490000|2022-06-01 07:44:50|364.08|362.08|363.35|361.35|364.08|362.08|363.35|361.35|0
1654069500000|2022-06-01 07:45:00|363.1|361.1|362.86|360.86|363.1|361.1|362.86|360.86|0
1654069510000|2022-06-01 07:45:10|363.59|361.59|364.32|362.32|364.32|362.32|363.59|361.59|0
1654069520000|2022-06-01 07:45:20|363.83|361.83|364.32|362.32|364.32|362.32|363.83|361.83|0
1654069530000|2022-06-01 07:45:30|364.45|362.45|364.57|362.57|364.81|362.81|364.45|362.45|0
1654069540000|2022-06-01 07:45:40|364.81|362.81|364.32|362.32|364.81|362.81|364.32|362.32|0
1654069550000|2022-06-01 07:45:50|363.96|361.96|364.21|362.21|364.21|362.21|363.96|361.96|0
1654069560000|2022-06-01 07:46:00|363.83|361.83|364.08|362.08|364.08|362.08|363.59|361.59|0
1654069570000|2022-06-01 07:46:10|363.83|361.83|363.47|361.47|363.83|361.83|363.47|361.47|0
1654069580000|2022-06-01 07:46:20|363.59|361.59|363.35|361.35|363.59|361.59|363.35|361.35|0
1654069590000|2022-06-01 07:46:30|362.61|360.61|362.61|360.61|362.86|360.86|362.61|360.61|0
1654069600000|2022-06-01 07:46:40|362.37|360.37|362.61|360.61|362.61|360.61|362.25|360.25|0
1654069610000|2022-06-01 07:46:50|362.37|360.37|362.5|360.5|362.61|360.61|362.37|360.37|0
1654069620000|2022-06-01 07:47:00|362.12|360.12|362.61|360.61|362.61|360.61|362.01|360.01|0
1654069630000|2022-06-01 07:47:10|362.74|360.74|363.1|361.1|363.1|361.1|362.61|360.61|0
1654069640000|2022-06-01 07:47:20|362.98|360.98|363.1|361.1|363.1|361.1|362.98|360.98|0
1654069650000|2022-06-01 07:47:30|362.37|360.37|362.12|360.12|362.37|360.37|362.12|360.12|0
1654069660000|2022-06-01 07:47:40|362.61|360.61|362.37|360.37|362.61|360.61|362.37|360.37|0
1654069670000|2022-06-01 07:47:50|362.12|360.12|362.25|360.25|362.25|360.25|362.12|360.12|0
1654069680000|2022-06-01 07:48:00|362.01|360.01|362.37|360.37|362.37|360.37|362.01|360.01|0
1654069690000|2022-06-01 07:48:10|362.25|360.25|362.61|360.61|362.86|360.86|362.25|360.25|0
1654069700000|2022-06-01 07:48:20|362.5|360.5|362.12|360.12|362.5|360.5|362.12|360.12|0
1654069710000|2022-06-01 07:48:30|362.25|360.25|362.01|360.01|362.25|360.25|362.01|360.01|0
1654069720000|2022-06-01 07:48:40|361.88|359.88|361.64|359.64|361.88|359.88|361.64|359.64|0
1654069730000|2022-06-01 07:48:50|362.01|360.01|361.76|359.76|362.37|360.37|361.76|359.76|0
1654069740000|2022-06-01 07:49:00|361.64|359.64|361.15|359.15|361.64|359.64|361.15|359.15|0
1654069750000|2022-06-01 07:49:10|361.52|359.52|361.39|359.39|361.52|359.52|361.39|359.39|0
1654069760000|2022-06-01 07:49:20|361.27|359.27|361.15|359.15|361.27|359.27|361.15|359.15|0
1654069770000|2022-06-01 07:49:30|361.03|359.03|361.27|359.27|361.39|359.39|361.03|359.03|0
1654069780000|2022-06-01 07:49:40|361.15|359.15|361.15|359.15|361.15|359.15|361.15|359.15|0
1654069790000|2022-06-01 07:49:50|361.39|359.39|361.88|359.88|361.88|359.88|361.39|359.39|0
1654069800000|2022-06-01 07:50:00|361.52|359.52|361.88|359.88|362.12|360.12|361.52|359.52|0
1654069810000|2022-06-01 07:50:10|361.64|359.64|361.03|359.03|361.64|359.64|361.03|359.03|0
1654069820000|2022-06-01 07:50:20|361.15|359.15|360.9|358.9|361.15|359.15|360.9|358.9|0
1654069830000|2022-06-01 07:50:30|361.15|359.15|360.66|358.66|361.15|359.15|360.66|358.66|0
1654069840000|2022-06-01 07:50:40|360.9|358.9|361.03|359.03|361.15|359.15|360.66|358.66|0
1654069850000|2022-06-01 07:50:50|360.42|358.42|360.17|358.17|360.42|358.42|359.93|357.93|0
1654069860000|2022-06-01 07:51:00|360.42|358.42|360.42|358.42|360.42|358.42|360.42|358.42|0
1654069870000|2022-06-01 07:51:10|360.54|358.54|360.54|358.54|360.9|358.9|360.54|358.54|0
1654069880000|2022-06-01 07:51:20|360.66|358.66|360.54|358.54|360.66|358.66|360.17|358.17|0
1654069890000|2022-06-01 07:51:30|360.66|358.66|360.66|358.66|360.66|358.66|360.54|358.54|0
1654069900000|2022-06-01 07:51:40|360.3|358.3|360.17|358.17|360.3|358.3|360.17|358.17|0
1654069910000|2022-06-01 07:51:50|360.3|358.3|360.3|358.3|360.3|358.3|360.17|358.17|0
1654069920000|2022-06-01 07:52:00|360.17|358.17|360.42|358.42|360.42|358.42|360.17|358.17|0
1654069930000|2022-06-01 07:52:10|360.66|358.66|360.66|358.66|360.79|358.79|360.42|358.42|0
1654069940000|2022-06-01 07:52:20|360.54|358.54|360.9|358.9|360.9|358.9|360.54|358.54|0
1654069950000|2022-06-01 07:52:30|361.15|359.15|361.15|359.15|361.15|359.15|360.9|358.9|0
1654069960000|2022-06-01 07:52:40|360.9|358.9|360.66|358.66|360.9|358.9|360.66|358.66|0
1654069970000|2022-06-01 07:52:50|360.54|358.54|360.42|358.42|360.66|358.66|360.42|358.42|0
1654069980000|2022-06-01 07:53:00|360.3|358.3|360.9|358.9|361.39|359.39|360.3|358.3|0
1654069990000|2022-06-01 07:53:10|361.15|359.15|361.15|359.15|361.15|359.15|361.15|359.15|0
1654070000000|2022-06-01 07:53:20|361.76|359.76|362.61|360.61|362.61|360.61|361.76|359.76|0
1654070010000|2022-06-01 07:53:30|362.74|360.74|362.74|360.74|362.74|360.74|362.74|360.74|0
1654070020000|2022-06-01 07:53:40|363.1|361.1|363.59|361.59|363.59|361.59|363.1|361.1|0
1654070030000|2022-06-01 07:53:50|363.47|361.47|363.83|361.83|363.83|361.83|363.34|361.34|0
1654070040000|2022-06-01 07:54:00|363.59|361.59|363.83|361.83|363.83|361.83|363.34|361.34|0
1654070050000|2022-06-01 07:54:10|364.08|362.08|363.83|361.83|364.08|362.08|363.83|361.83|0
1654070060000|2022-06-01 07:54:20|364.08|362.08|363.96|361.96|364.08|362.08|363.96|361.96|0
1654070070000|2022-06-01 07:54:30|364.08|362.08|364.08|362.08|364.08|362.08|363.83|361.83|0
1654070080000|2022-06-01 07:54:40|363.34|361.34|363.1|361.1|363.34|361.34|363.1|361.1|0
1654070090000|2022-06-01 07:54:50|363.59|361.59|363.1|361.1|363.59|361.59|363.1|361.1|0
1654070100000|2022-06-01 07:55:00|363.34|361.34|362.74|360.74|363.34|361.34|362.74|360.74|0
1654070110000|2022-06-01 07:55:10|361.88|359.88|360.9|358.9|361.88|359.88|360.9|358.9|0
1654070120000|2022-06-01 07:55:20|361.15|359.15|361.15|359.15|361.15|359.15|361.15|359.15|0
1654070130000|2022-06-01 07:55:30|360.79|358.79|359.2|357.2|360.79|358.79|359.2|357.2|0
1654070140000|2022-06-01 07:55:40|359.32|357.32|359.57|357.57|359.57|357.57|359.32|357.32|0
1654070150000|2022-06-01 07:55:50|359.44|357.44|359.68|357.68|359.68|357.68|359.44|357.44|0
1654070160000|2022-06-01 07:56:00|360.05|358.05|359.68|357.68|360.05|358.05|359.57|357.57|0
1654070170000|2022-06-01 07:56:10|359.81|357.81|360.66|358.66|360.66|358.66|359.81|357.81|0
1654070180000|2022-06-01 07:56:20|361.15|359.15|361.15|359.15|361.15|359.15|361.15|359.15|0
1654070190000|2022-06-01 07:56:30|361.39|359.39|361.15|359.15|361.63|359.63|361.15|359.15|0
1654070200000|2022-06-01 07:56:40|360.9|358.9|360.66|358.66|361.15|359.15|360.66|358.66|0
1654070210000|2022-06-01 07:56:50|360.54|358.54|360.41|358.41|360.66|358.66|360.41|358.41|0
1654070220000|2022-06-01 07:57:00|360.9|358.9|360.66|358.66|360.9|358.9|360.66|358.66|0
1654070230000|2022-06-01 07:57:10|360.9|358.9|361.39|359.39|361.39|359.39|360.9|358.9|0
1654070240000|2022-06-01 07:57:20|361.63|359.63|361.76|359.76|361.76|359.76|361.63|359.63|0
1654070250000|2022-06-01 07:57:30|361.15|359.15|360.66|358.66|361.15|359.15|360.66|358.66|0
1654070260000|2022-06-01 07:57:40|360.9|358.9|361.15|359.15|361.15|359.15|360.41|358.41|0
1654070270000|2022-06-01 07:57:50|361.27|359.27|361.15|359.15|361.39|359.39|361.15|359.15|0
1654070280000|2022-06-01 07:58:00|360.79|358.79|360.41|358.41|360.9|358.9|360.41|358.41|0
1654070290000|2022-06-01 07:58:10|360.9|358.9|361.15|359.15|361.15|359.15|360.9|358.9|0
1654070300000|2022-06-01 07:58:20|361.39|359.39|361.15|359.15|361.39|359.39|361.15|359.15|0
1654070310000|2022-06-01 07:58:30|361.27|359.27|361.39|359.39|361.39|359.39|361.15|359.15|0
1654070320000|2022-06-01 07:58:40|361.63|359.63|361.63|359.63|361.63|359.63|361.39|359.39|0
1654070330000|2022-06-01 07:58:50|362.12|360.12|361.39|359.39|362.12|360.12|361.39|359.39|0
1654070340000|2022-06-01 07:59:00|361.52|359.52|361.63|359.63|361.88|359.88|361.52|359.52|0
1654070350000|2022-06-01 07:59:10|361.88|359.88|361.39|359.39|361.88|359.88|361.39|359.39|0
1654070360000|2022-06-01 07:59:20|361.52|359.52|361.52|359.52|361.63|359.63|361.52|359.52|0
1654070370000|2022-06-01 07:59:30|361.76|359.76|361.63|359.63|361.88|359.88|361.63|359.63|0
1654070380000|2022-06-01 07:59:40|361.39|359.39|361.39|359.39|361.39|359.39|361.39|359.39|0
1654070390000|2022-06-01 07:59:50|361.88|359.88|362|360|362|360|361.88|359.88|0
1654070400000|2022-06-01 08:00:00|362.12|360.12|361.39|359.39|362.12|360.12|361.39|359.39|0
1654070410000|2022-06-01 08:00:10|361.63|359.63|361.03|359.03|361.63|359.63|361.03|359.03|0
1654070420000|2022-06-01 08:00:20|360.9|358.9|360.66|358.66|360.9|358.9|360.66|358.66|0
1654070430000|2022-06-01 08:00:30|360.78|358.78|360.9|358.9|360.9|358.9|360.78|358.78|0
1654070440000|2022-06-01 08:00:40|361.15|359.15|361.63|359.63|361.63|359.63|361.15|359.15|0
1654070450000|2022-06-01 08:00:50|361.76|359.76|362.12|360.12|362.12|360.12|361.76|359.76|0
1654070460000|2022-06-01 08:01:00|361.88|359.88|361.52|359.52|361.88|359.88|361.39|359.39|0
1654070470000|2022-06-01 08:01:10|361.39|359.39|362.12|360.12|362.12|360.12|361.39|359.39|0
1654070480000|2022-06-01 08:01:20|361.63|359.63|361.63|359.63|361.88|359.88|361.63|359.63|0
1654070490000|2022-06-01 08:01:30|362.12|360.12|363.47|361.47|363.47|361.47|362.12|360.12|0
1654070500000|2022-06-01 08:01:40|363.34|361.34|363.34|361.34|363.34|361.34|363.34|361.34|0
1654070510000|2022-06-01 08:01:50|363.23|361.23|363.34|361.34|363.34|361.34|363.23|361.23|0
1654070520000|2022-06-01 08:02:00|363.71|361.71|362.85|360.85|363.71|361.71|362.85|360.85|0
1654070530000|2022-06-01 08:02:10|362.12|360.12|362.12|360.12|362.61|360.61|362.12|360.12|0
1654070540000|2022-06-01 08:02:20|362|360|361.63|359.63|362|360|361.63|359.63|0
1654070550000|2022-06-01 08:02:30|361.88|359.88|361.76|359.76|361.88|359.88|361.39|359.39|0
1654070560000|2022-06-01 08:02:40|361.63|359.63|361.88|359.88|361.88|359.88|361.63|359.63|0
1654070570000|2022-06-01 08:02:50|361.76|359.76|362.85|360.85|362.85|360.85|361.76|359.76|0
1654070580000|2022-06-01 08:03:00|362.61|360.61|362.61|360.61|362.85|360.85|362.61|360.61|0
1654070590000|2022-06-01 08:03:10|362.74|360.74|362.85|360.85|362.85|360.85|362.74|360.74|0
1654070600000|2022-06-01 08:03:20|362.61|360.61|362.85|360.85|362.85|360.85|362.61|360.61|0
1654070610000|2022-06-01 08:03:30|363.34|361.34|363.96|361.96|364.07|362.07|363.34|361.34|0
1654070620000|2022-06-01 08:03:40|363.34|361.34|362.85|360.85|363.59|361.59|362.85|360.85|0
1654070630000|2022-06-01 08:03:50|362.61|360.61|362.37|360.37|362.85|360.85|362.37|360.37|0
1654070640000|2022-06-01 08:04:00|362.12|360.12|362.37|360.37|362.49|360.49|362.12|360.12|0
1654070650000|2022-06-01 08:04:10|362.12|360.12|362.37|360.37|362.49|360.49|362.12|360.12|0
1654070660000|2022-06-01 08:04:20|362.25|360.25|362.61|360.61|362.61|360.61|362.12|360.12|0
1654070670000|2022-06-01 08:04:30|362.85|360.85|362.85|360.85|363.1|361.1|362.85|360.85|0
1654070680000|2022-06-01 08:04:40|362.12|360.12|362.12|360.12|362.12|360.12|362.12|360.12|0
1654070690000|2022-06-01 08:04:50|362.25|360.25|362.85|360.85|362.85|360.85|362.25|360.25|0
1654070700000|2022-06-01 08:05:00|362.74|360.74|362.74|360.74|362.74|360.74|362.74|360.74|0
1654070710000|2022-06-01 08:05:10|362.12|360.12|362.61|360.61|362.61|360.61|362.12|360.12|0
1654070720000|2022-06-01 08:05:20|362.98|360.98|362.85|360.85|362.98|360.98|362.85|360.85|0
1654070730000|2022-06-01 08:05:30|362.74|360.74|362.12|360.12|362.74|360.74|362.12|360.12|0
1654070740000|2022-06-01 08:05:40|362.37|360.37|362.37|360.37|362.37|360.37|362.25|360.25|0
1654070750000|2022-06-01 08:05:50|362.85|360.85|363.83|361.83|364.2|362.2|362.85|360.85|0
1654070760000|2022-06-01 08:06:00|363.1|361.1|366.03|364.03|366.03|364.03|363.1|361.1|0
1654070770000|2022-06-01 08:06:10|366.27|364.27|366.16|364.16|367.01|365.01|366.16|364.16|0
1654070780000|2022-06-01 08:06:20|366.03|364.03|367.01|365.01|367.01|365.01|366.03|364.03|0
1654070790000|2022-06-01 08:06:30|366.89|364.89|367.38|365.38|367.74|365.74|366.89|364.89|0
1654070800000|2022-06-01 08:06:40|367.5|365.5|367.01|365.01|367.5|365.5|367.01|365.01|0
1654070810000|2022-06-01 08:06:50|367.5|365.5|368.85|366.85|368.85|366.85|367.5|365.5|0
1654070820000|2022-06-01 08:07:00|368.47|366.47|368.23|366.23|368.47|366.47|368.23|366.23|0
1654070830000|2022-06-01 08:07:10|368.47|366.47|369.21|367.21|369.21|367.21|368.23|366.23|0
1654070840000|2022-06-01 08:07:20|369.7|367.7|369.7|367.7|369.94|367.94|369.7|367.7|0
1654070850000|2022-06-01 08:07:30|369.58|367.58|369.94|367.94|370.43|368.43|369.58|367.58|0
1654070860000|2022-06-01 08:07:40|369.7|367.7|369.45|367.45|369.94|367.94|369.45|367.45|0
1654070870000|2022-06-01 08:07:50|370.19|368.19|370.43|368.43|370.68|368.68|370.19|368.19|0
1654070880000|2022-06-01 08:08:00|370.31|368.31|370.68|368.68|370.68|368.68|370.31|368.31|0
1654070890000|2022-06-01 08:08:10|371.41|369.41|372.39|370.39|372.39|370.39|371.41|369.41|0
1654070900000|2022-06-01 08:08:20|371.78|369.78|371.9|369.9|371.9|369.9|371.41|369.41|0
1654070910000|2022-06-01 08:08:30|371.66|369.66|372.27|370.27|372.39|370.39|371.41|369.41|0
1654070920000|2022-06-01 08:08:40|372.14|370.14|373.12|371.12|373.12|371.12|372.03|370.03|0
1654070930000|2022-06-01 08:08:50|372.27|370.27|372.63|370.63|372.88|370.88|372.27|370.27|0
1654070940000|2022-06-01 08:09:00|372.52|370.52|373.12|371.12|373.12|371.12|372.52|370.52|0
1654070960000|2022-06-01 08:09:20|372.39|370.39|372.39|370.39|372.63|370.63|372.39|370.39|0
1654070970000|2022-06-01 08:09:30|372.14|370.14|370.68|368.68|372.14|370.14|370.68|368.68|0
1654070980000|2022-06-01 08:09:40|370.43|368.43|369.94|367.94|370.43|368.43|369.94|367.94|0
1654070990000|2022-06-01 08:09:50|369.33|367.33|368.96|366.96|369.33|367.33|368.96|366.96|0
1654071000000|2022-06-01 08:10:00|369.21|367.21|369.7|367.7|369.7|367.7|369.21|367.21|0
1654071010000|2022-06-01 08:10:10|369.94|367.94|370.8|368.8|370.8|368.8|369.7|367.7|0
1654071020000|2022-06-01 08:10:20|371.41|369.41|370.43|368.43|371.41|369.41|370.43|368.43|0
1654071030000|2022-06-01 08:10:30|370.68|368.68|370.19|368.19|370.8|368.8|370.19|368.19|0
1654071040000|2022-06-01 08:10:40|370.43|368.43|370.31|368.31|370.43|368.43|370.19|368.19|0
1654071050000|2022-06-01 08:10:50|370.19|368.19|369.7|367.7|370.68|368.68|369.7|367.7|0
1654071060000|2022-06-01 08:11:00|369.94|367.94|369.7|367.7|369.94|367.94|369.45|367.45|0
1654071070000|2022-06-01 08:11:10|370.07|368.07|371.16|369.16|371.16|369.16|370.07|368.07|0
1654071080000|2022-06-01 08:11:20|371.05|369.05|371.29|369.29|371.65|369.65|370.92|368.92|0
1654071090000|2022-06-01 08:11:30|371.16|369.16|371.16|369.16|371.29|369.29|371.16|369.16|0
1654071100000|2022-06-01 08:11:40|371.41|369.41|371.16|369.16|371.41|369.41|371.16|369.16|0
1654071110000|2022-06-01 08:11:50|371.54|369.54|372.14|370.14|372.14|370.14|371.54|369.54|0
1654071120000|2022-06-01 08:12:00|371.9|369.9|371.9|369.9|372.03|370.03|371.9|369.9|0
1654071130000|2022-06-01 08:12:10|372.14|370.14|373.01|371.01|373.01|371.01|372.14|370.14|0
1654071140000|2022-06-01 08:12:20|372.88|370.88|373.61|371.61|373.61|371.61|372.88|370.88|0
1654071150000|2022-06-01 08:12:30|373.12|371.12|372.14|370.14|373.12|371.12|372.14|370.14|0
1654071160000|2022-06-01 08:12:40|371.41|369.41|371.16|369.16|371.41|369.41|371.16|369.16|0
1654071170000|2022-06-01 08:12:50|371.05|369.05|370.68|368.68|371.16|369.16|370.68|368.68|0
1654071180000|2022-06-01 08:13:00|371.41|369.41|372.14|370.14|372.14|370.14|371.41|369.41|0
1654071190000|2022-06-01 08:13:10|372.27|370.27|371.65|369.65|372.27|370.27|371.65|369.65|0
1654071200000|2022-06-01 08:13:20|371.9|369.9|372.39|370.39|372.39|370.39|371.9|369.9|0
1654071210000|2022-06-01 08:13:30|371.9|369.9|372.39|370.39|372.39|370.39|371.65|369.65|0
1654071220000|2022-06-01 08:13:40|372.52|370.52|372.88|370.88|372.88|370.88|372.52|370.52|0
1654071230000|2022-06-01 08:13:50|372.76|370.76|372.14|370.14|372.76|370.76|372.14|370.14|0
1654071240000|2022-06-01 08:14:00|372.39|370.39|371.65|369.65|372.39|370.39|371.65|369.65|0
1654071250000|2022-06-01 08:14:10|371.9|369.9|372.27|370.27|372.39|370.39|371.9|369.9|0
1654071260000|2022-06-01 08:14:20|372.14|370.14|372.03|370.03|372.14|370.14|371.9|369.9|0
1654071270000|2022-06-01 08:14:30|372.27|370.27|372.88|370.88|372.88|370.88|372.14|370.14|0
1654071280000|2022-06-01 08:14:40|373.12|371.12|374.84|372.84|374.84|372.84|373.12|371.12|0
1654071290000|2022-06-01 08:14:50|375.46|373.46|375.21|373.21|375.46|373.46|375.21|373.21|0
1654071300000|2022-06-01 08:15:00|375.33|373.33|374.1|372.1|375.33|373.33|374.1|372.1|0
1654071310000|2022-06-01 08:15:10|373.74|371.74|373.37|371.37|373.74|371.74|373.37|371.37|0
1654071320000|2022-06-01 08:15:20|373.61|371.61|373.86|371.86|373.99|371.99|373.61|371.61|0
1654071330000|2022-06-01 08:15:30|374.35|372.35|373.61|371.61|374.35|372.35|373.61|371.61|0
1654071340000|2022-06-01 08:15:40|373.12|371.12|373.86|371.86|373.86|371.86|373.12|371.12|0
1654071350000|2022-06-01 08:15:50|374.35|372.35|374.1|372.1|374.35|372.35|374.1|372.1|0
1654071360000|2022-06-01 08:16:00|373.86|371.86|373.25|371.25|373.86|371.86|373.25|371.25|0
1654071370000|2022-06-01 08:16:10|373.37|371.37|373.37|371.37|373.37|371.37|373.12|371.12|0
1654071380000|2022-06-01 08:16:20|372.88|370.88|372.63|370.63|373.12|371.12|372.63|370.63|0
1654071390000|2022-06-01 08:16:30|372.52|370.52|372.88|370.88|372.88|370.88|372.39|370.39|0
1654071400000|2022-06-01 08:16:40|372.76|370.76|372.88|370.88|372.88|370.88|372.39|370.39|0
1654071410000|2022-06-01 08:16:50|373.12|371.12|373.86|371.86|374.1|372.1|373.12|371.12|0
1654071420000|2022-06-01 08:17:00|373.74|371.74|373.86|371.86|373.86|371.86|373.61|371.61|0
1654071430000|2022-06-01 08:17:10|373.99|371.99|373.86|371.86|374.35|372.35|373.86|371.86|0
1654071440000|2022-06-01 08:17:20|373.99|371.99|373.37|371.37|374.1|372.1|373.37|371.37|0
1654071450000|2022-06-01 08:17:30|373.61|371.61|373.86|371.86|373.86|371.86|373.61|371.61|0
1654071460000|2022-06-01 08:17:40|373.61|371.61|373.61|371.61|373.61|371.61|373.37|371.37|0
1654071470000|2022-06-01 08:17:50|373.25|371.25|372.88|370.88|373.25|371.25|372.88|370.88|0
1654071480000|2022-06-01 08:18:00|373.37|371.37|372.63|370.63|373.37|371.37|372.63|370.63|0
1654071490000|2022-06-01 08:18:10|372.39|370.39|373.12|371.12|373.12|371.12|372.39|370.39|0
1654071500000|2022-06-01 08:18:20|373.01|371.01|372.88|370.88|373.12|371.12|372.88|370.88|0
1654071510000|2022-06-01 08:18:30|373.25|371.25|373.12|371.12|373.25|371.25|373.12|371.12|0
1654071520000|2022-06-01 08:18:40|372.88|370.88|372.88|370.88|373.12|371.12|372.88|370.88|0
1654071530000|2022-06-01 08:18:50|372.76|370.76|373.86|371.86|373.86|371.86|372.76|370.76|0
1654071540000|2022-06-01 08:19:00|373.74|371.74|373.37|371.37|373.74|371.74|373.37|371.37|0
1654071550000|2022-06-01 08:19:10|373.12|371.12|372.88|370.88|373.12|371.12|372.88|370.88|0
1654071560000|2022-06-01 08:19:20|372.63|370.63|373.49|371.49|373.49|371.49|372.63|370.63|0
1654071570000|2022-06-01 08:19:30|373.37|371.37|373.37|371.37|373.37|371.37|373.25|371.25|0
1654071580000|2022-06-01 08:19:40|373.61|371.61|373.86|371.86|373.86|371.86|373.61|371.61|0
1654071590000|2022-06-01 08:19:50|374.1|372.1|374.1|372.1|374.1|372.1|374.1|372.1|0
1654071600000|2022-06-01 08:20:00|373.86|371.86|373.25|371.25|373.86|371.86|373.25|371.25|0
1654071610000|2022-06-01 08:20:10|373.37|371.37|374.1|372.1|374.1|372.1|373.37|371.37|0
1654071620000|2022-06-01 08:20:20|373.86|371.86|374.35|372.35|374.35|372.35|373.86|371.86|0
1654071630000|2022-06-01 08:20:30|374.84|372.84|374.84|372.84|374.84|372.84|374.84|372.84|0
1654071640000|2022-06-01 08:20:40|375.33|373.33|375.46|373.46|375.46|373.46|375.33|373.33|0
1654071650000|2022-06-01 08:20:50|375.33|373.33|376.06|374.06|376.06|374.06|375.33|373.33|0
1654071660000|2022-06-01 08:21:00|375.82|373.82|375.57|373.57|375.82|373.82|375.57|373.57|0
1654071670000|2022-06-01 08:21:10|375.33|373.33|374.1|372.1|375.57|373.57|374.1|372.1|0
1654071680000|2022-06-01 08:21:20|373.61|371.61|373.12|371.12|373.61|371.61|373.12|371.12|0
1654071690000|2022-06-01 08:21:30|372.88|370.88|373.61|371.61|373.61|371.61|372.88|370.88|0
1654071700000|2022-06-01 08:21:40|374.23|372.23|373.12|371.12|374.23|372.23|373.12|371.12|0
1654071710000|2022-06-01 08:21:50|373.37|371.37|373.37|371.37|373.37|371.37|373.12|371.12|0
1654071720000|2022-06-01 08:22:00|373.61|371.61|373.12|371.12|373.61|371.61|373.12|371.12|0
1654071740000|2022-06-01 08:22:20|373.37|371.37|374.1|372.1|374.1|372.1|373.25|371.25|0
1654071750000|2022-06-01 08:22:30|373.12|371.12|373.37|371.37|373.37|371.37|373.12|371.12|0
1654071760000|2022-06-01 08:22:40|373.49|371.49|373.74|371.74|373.86|371.86|373.49|371.49|0
1654071770000|2022-06-01 08:22:50|373.86|371.86|374.35|372.35|374.35|372.35|373.86|371.86|0
1654071780000|2022-06-01 08:23:00|374.59|372.59|374.72|372.72|374.72|372.72|374.59|372.59|0
1654071790000|2022-06-01 08:23:10|374.59|372.59|374.35|372.35|374.59|372.59|374.35|372.35|0
1654071800000|2022-06-01 08:23:20|374.1|372.1|373.86|371.86|374.1|372.1|373.61|371.61|0
1654071810000|2022-06-01 08:23:30|373.74|371.74|374.35|372.35|374.59|372.59|373.74|371.74|0
1654071820000|2022-06-01 08:23:40|374.59|372.59|374.59|372.59|374.59|372.59|374.35|372.35|0
1654071840000|2022-06-01 08:24:00|374.1|372.1|374.35|372.35|374.35|372.35|374.1|372.1|0
1654071850000|2022-06-01 08:24:10|374.1|372.1|374.1|372.1|374.23|372.23|374.1|372.1|0
1654071860000|2022-06-01 08:24:20|374.59|372.59|374.59|372.59|374.59|372.59|374.59|372.59|0
1654071870000|2022-06-01 08:24:30|374.1|372.1|373.86|371.86|374.1|372.1|373.86|371.86|0
1654071880000|2022-06-01 08:24:40|372.88|370.88|371.9|369.9|372.88|370.88|371.9|369.9|0
1654071890000|2022-06-01 08:24:50|372.14|370.14|371.65|369.65|372.14|370.14|371.65|369.65|0
1654071900000|2022-06-01 08:25:00|371.41|369.41|371.65|369.65|371.65|369.65|371.41|369.41|0
1654071910000|2022-06-01 08:25:10|371.16|369.16|371.65|369.65|371.65|369.65|371.16|369.16|0
1654071920000|2022-06-01 08:25:20|371.53|369.53|371.41|369.41|371.53|369.53|371.41|369.41|0
1654071930000|2022-06-01 08:25:30|370.92|368.92|371.41|369.41|371.41|369.41|370.8|368.8|0
1654071940000|2022-06-01 08:25:40|371.16|369.16|371.65|369.65|371.65|369.65|371.16|369.16|0
1654071950000|2022-06-01 08:25:50|371.53|369.53|371.53|369.53|371.53|369.53|371.41|369.41|0
1654071960000|2022-06-01 08:26:00|371.41|369.41|371.41|369.41|371.65|369.65|371.41|369.41|0
1654071970000|2022-06-01 08:26:10|371.16|369.16|371.16|369.16|371.29|369.29|371.16|369.16|0
1654071980000|2022-06-01 08:26:20|370.92|368.92|371.16|369.16|371.16|369.16|370.92|368.92|0
1654071990000|2022-06-01 08:26:30|371.04|369.04|371.41|369.41|371.41|369.41|371.04|369.04|0
1654072000000|2022-06-01 08:26:40|371.29|369.29|371.04|369.04|371.53|369.53|371.04|369.04|0
1654072010000|2022-06-01 08:26:50|371.16|369.16|371.41|369.41|371.41|369.41|370.92|368.92|0
1654072020000|2022-06-01 08:27:00|371.9|369.9|372.14|370.14|372.14|370.14|371.9|369.9|0
1654072030000|2022-06-01 08:27:10|372.51|370.51|372.51|370.51|372.51|370.51|372.51|370.51|0
1654072040000|2022-06-01 08:27:20|372.63|370.63|371.9|369.9|372.63|370.63|371.9|369.9|0
1654072050000|2022-06-01 08:27:30|372.14|370.14|371.65|369.65|372.14|370.14|371.65|369.65|0
1654072060000|2022-06-01 08:27:40|371.78|369.78|371.65|369.65|371.78|369.78|371.65|369.65|0
1654072070000|2022-06-01 08:27:50|371.9|369.9|372.14|370.14|372.14|370.14|371.9|369.9|0
1654072080000|2022-06-01 08:28:00|371.9|369.9|371.65|369.65|371.9|369.9|371.41|369.41|0
1654072090000|2022-06-01 08:28:10|371.41|369.41|371.16|369.16|371.41|369.41|371.16|369.16|0
1654072100000|2022-06-01 08:28:20|371.41|369.41|371.41|369.41|371.41|369.41|371.41|369.41|0
1654072110000|2022-06-01 08:28:30|371.53|369.53|371.16|369.16|371.53|369.53|371.16|369.16|0
1654072120000|2022-06-01 08:28:40|371.29|369.29|370.92|368.92|371.29|369.29|370.92|368.92|0
1654072130000|2022-06-01 08:28:50|370.43|368.43|370.43|368.43|370.43|368.43|370.43|368.43|0
1654072140000|2022-06-01 08:29:00|370.31|368.31|369.94|367.94|370.31|368.31|369.94|367.94|0
1654072150000|2022-06-01 08:29:10|370.18|368.18|369.94|367.94|370.18|368.18|369.94|367.94|0
1654072160000|2022-06-01 08:29:20|370.18|368.18|370.31|368.31|370.31|368.31|370.07|368.07|0
1654072170000|2022-06-01 08:29:30|370.18|368.18|370.18|368.18|370.18|368.18|370.18|368.18|0
1654072180000|2022-06-01 08:29:40|370.43|368.43|370.06|368.06|370.43|368.43|370.06|368.06|0
1654072190000|2022-06-01 08:29:50|370.18|368.18|370.43|368.43|370.67|368.67|370.18|368.18|0
1654072200000|2022-06-01 08:30:00|370.18|368.18|369.94|367.94|370.18|368.18|369.94|367.94|0
1654072210000|2022-06-01 08:30:10|369.69|367.69|369.58|367.58|369.69|367.69|369.45|367.45|0
1654072220000|2022-06-01 08:30:20|369.2|367.2|369.45|367.45|369.58|367.58|369.2|367.2|0
1654072230000|2022-06-01 08:30:30|369.69|367.69|369.45|367.45|369.69|367.69|369.45|367.45|0
1654072240000|2022-06-01 08:30:40|369.2|367.2|369.45|367.45|369.45|367.45|369.2|367.2|0
1654072250000|2022-06-01 08:30:50|369.2|367.2|369.2|367.2|369.2|367.2|369.2|367.2|0
1654072260000|2022-06-01 08:31:00|369.33|367.33|369.69|367.69|369.69|367.69|369.33|367.33|0
1654072270000|2022-06-01 08:31:10|368.96|366.96|369.2|367.2|369.2|367.2|368.96|366.96|0
1654072280000|2022-06-01 08:31:20|369.09|367.09|369.45|367.45|369.45|367.45|369.09|367.09|0
1654072290000|2022-06-01 08:31:30|369.2|367.2|369.2|367.2|369.2|367.2|368.96|366.96|0
1654072300000|2022-06-01 08:31:40|368.96|366.96|368.71|366.71|368.96|366.96|368.71|366.71|0
1654072310000|2022-06-01 08:31:50|368.84|366.84|368.22|366.22|368.84|366.84|368.22|366.22|0
1654072320000|2022-06-01 08:32:00|368.47|366.47|368.22|366.22|368.47|366.47|368.22|366.22|0
1654072330000|2022-06-01 08:32:10|367.74|365.74|367.74|365.74|367.74|365.74|367.49|365.49|0
1654072340000|2022-06-01 08:32:20|367.25|365.25|367.49|365.49|367.49|365.49|367.25|365.25|0
1654072350000|2022-06-01 08:32:30|367.37|365.37|367.74|365.74|367.74|365.74|367.37|365.37|0
1654072360000|2022-06-01 08:32:40|367.25|365.25|367.37|365.37|367.37|365.37|367.25|365.25|0
1654072370000|2022-06-01 08:32:50|367.25|365.25|367.25|365.25|367.25|365.25|367.13|365.13|0
1654072380000|2022-06-01 08:33:00|367.49|365.49|367.13|365.13|367.49|365.49|367.13|365.13|0
1654072390000|2022-06-01 08:33:10|367.25|365.25|368.47|366.47|368.47|366.47|367.25|365.25|0
1654072400000|2022-06-01 08:33:20|368.6|366.6|368.22|366.22|368.6|366.6|368.22|366.22|0
1654072410000|2022-06-01 08:33:30|367.98|365.98|367.86|365.86|367.98|365.98|367.74|365.74|0
1654072420000|2022-06-01 08:33:40|367.74|365.74|367.74|365.74|367.98|365.98|367.74|365.74|0
1654072430000|2022-06-01 08:33:50|367.86|365.86|367.74|365.74|367.98|365.98|367.74|365.74|0
1654072440000|2022-06-01 08:34:00|367.86|365.86|367.74|365.74|367.86|365.86|367.49|365.49|0
1654072450000|2022-06-01 08:34:10|367.49|365.49|368.22|366.22|368.22|366.22|367.49|365.49|0
1654072460000|2022-06-01 08:34:20|368.47|366.47|368.47|366.47|368.47|366.47|368.35|366.35|0
1654072470000|2022-06-01 08:34:30|368.71|366.71|368.84|366.84|368.84|366.84|368.71|366.71|0
1654072480000|2022-06-01 08:34:40|368.47|366.47|368.22|366.22|368.47|366.47|368.11|366.11|0
1654072490000|2022-06-01 08:34:50|368.35|366.35|369.2|367.2|369.2|367.2|368.35|366.35|0
1654072500000|2022-06-01 08:35:00|368.96|366.96|368.71|366.71|369.09|367.09|368.71|366.71|0
1654072510000|2022-06-01 08:35:10|368.96|366.96|368.47|366.47|369.09|367.09|368.47|366.47|0
1654072520000|2022-06-01 08:35:20|368.35|366.35|368.35|366.35|368.47|366.47|368.35|366.35|0
1654072530000|2022-06-01 08:35:30|367.98|365.98|368.47|366.47|368.47|366.47|367.98|365.98|0
1654072540000|2022-06-01 08:35:40|368.35|366.35|367.86|365.86|368.35|366.35|367.86|365.86|0
1654072550000|2022-06-01 08:35:50|367.73|365.73|367.98|365.98|367.98|365.98|367.73|365.73|0
1654072560000|2022-06-01 08:36:00|367.86|365.86|368.47|366.47|368.47|366.47|367.86|365.86|0
1654072570000|2022-06-01 08:36:10|368.22|366.22|367.86|365.86|368.35|366.35|367.86|365.86|0
1654072580000|2022-06-01 08:36:20|367.98|365.98|368.84|366.84|368.84|366.84|367.98|365.98|0
1654072590000|2022-06-01 08:36:30|368.71|366.71|368.47|366.47|368.71|366.71|368.22|366.22|0
1654072600000|2022-06-01 08:36:40|368.6|366.6|368.22|366.22|368.6|366.6|368.22|366.22|0
1654072620000|2022-06-01 08:37:00|367.62|365.62|367.62|365.62|367.73|365.73|367.62|365.62|0
1654072630000|2022-06-01 08:37:10|367.98|365.98|368.47|366.47|368.47|366.47|367.98|365.98|0
1654072640000|2022-06-01 08:37:20|368.22|366.22|367.98|365.98|368.22|366.22|367.98|365.98|0
1654072650000|2022-06-01 08:37:30|368.11|366.11|367.98|365.98|368.22|366.22|367.98|365.98|0
1654072660000|2022-06-01 08:37:40|368.47|366.47|368.47|366.47|368.47|366.47|368.35|366.35|0
1654072670000|2022-06-01 08:37:50|368.22|366.22|368.22|366.22|368.22|366.22|368.22|366.22|0
1654072680000|2022-06-01 08:38:00|368.47|366.47|368.96|366.96|368.96|366.96|368.47|366.47|0
1654072690000|2022-06-01 08:38:10|369.69|367.69|369.94|367.94|369.94|367.94|369.69|367.69|0
1654072700000|2022-06-01 08:38:20|370.06|368.06|370.43|368.43|370.43|368.43|370.06|368.06|0
1654072710000|2022-06-01 08:38:30|370.92|368.92|370.67|368.67|370.92|368.92|370.67|368.67|0
1654072720000|2022-06-01 08:38:40|370.92|368.92|370.92|368.92|370.92|368.92|370.92|368.92|0
1654072730000|2022-06-01 08:38:50|370.67|368.67|370.92|368.92|370.92|368.92|370.67|368.67|0
1654072740000|2022-06-01 08:39:00|370.8|368.8|370.8|368.8|370.8|368.8|370.43|368.43|0
1654072750000|2022-06-01 08:39:10|371.04|369.04|371.16|369.16|371.4|369.4|371.04|369.04|0
1654072760000|2022-06-01 08:39:20|371.29|369.29|371.4|369.4|371.4|369.4|371.29|369.29|0
1654072770000|2022-06-01 08:39:30|371.89|369.89|371.65|369.65|371.89|369.89|371.65|369.65|0
1654072780000|2022-06-01 08:39:40|371.4|369.4|371.65|369.65|371.65|369.65|371.4|369.4|0
1654072790000|2022-06-01 08:39:50|371.4|369.4|370.8|368.8|371.4|369.4|370.43|368.43|0
1654072800000|2022-06-01 08:40:00|370.18|368.18|370.18|368.18|370.18|368.18|370.18|368.18|0
1654072810000|2022-06-01 08:40:10|369.82|367.82|369.2|367.2|369.82|367.82|368.96|366.96|0
1654072820000|2022-06-01 08:40:20|369.33|367.33|369.2|367.2|369.33|367.33|369.2|367.2|0
1654072830000|2022-06-01 08:40:30|370.06|368.06|371.29|369.29|371.29|369.29|370.06|368.06|0
1654072840000|2022-06-01 08:40:40|371.53|369.53|371.65|369.65|371.65|369.65|371.4|369.4|0
1654072850000|2022-06-01 08:40:50|371.4|369.4|371.29|369.29|371.53|369.53|371.29|369.29|0
1654072860000|2022-06-01 08:41:00|370.67|368.67|371.16|369.16|371.16|369.16|370.67|368.67|0
1654072870000|2022-06-01 08:41:10|371.53|369.53|372.14|370.14|372.14|370.14|371.53|369.53|0
1654072880000|2022-06-01 08:41:20|372.02|370.02|371.65|369.65|372.02|370.02|371.65|369.65|0
1654072890000|2022-06-01 08:41:30|371.4|369.4|371.65|369.65|371.78|369.78|371.4|369.4|0
1654072900000|2022-06-01 08:41:40|372.14|370.14|372.38|370.38|372.51|370.51|372.14|370.14|0
1654072910000|2022-06-01 08:41:50|372.51|370.51|372.76|370.76|372.76|370.76|372.51|370.51|0
1654072920000|2022-06-01 08:42:00|372.63|370.63|371.89|369.89|372.87|370.87|371.89|369.89|0
1654072930000|2022-06-01 08:42:10|371.65|369.65|371.78|369.78|371.78|369.78|371.65|369.65|0
1654072940000|2022-06-01 08:42:20|371.65|369.65|372.14|370.14|372.14|370.14|371.65|369.65|0
1654072950000|2022-06-01 08:42:30|371.89|369.89|371.89|369.89|371.89|369.89|371.89|369.89|0
1654072960000|2022-06-01 08:42:40|371.78|369.78|371.16|369.16|371.78|369.78|371.16|369.16|0
1654072970000|2022-06-01 08:42:50|370.91|368.91|370.8|368.8|370.91|368.91|370.8|368.8|0
1654072980000|2022-06-01 08:43:00|370.67|368.67|370.67|368.67|370.8|368.8|370.67|368.67|0
1654072990000|2022-06-01 08:43:10|370.8|368.8|370.55|368.55|370.8|368.8|370.55|368.55|0
1654073000000|2022-06-01 08:43:20|370.18|368.18|370.31|368.31|370.42|368.42|370.18|368.18|0
1654073010000|2022-06-01 08:43:30|370.18|368.18|370.18|368.18|370.18|368.18|370.18|368.18|0
1654073020000|2022-06-01 08:43:40|370.31|368.31|370.18|368.18|370.42|368.42|370.18|368.18|0
1654073030000|2022-06-01 08:43:50|369.69|367.69|370.67|368.67|370.67|368.67|369.69|367.69|0
1654073040000|2022-06-01 08:44:00|370.31|368.31|370.91|368.91|370.91|368.91|370.31|368.31|0
1654073050000|2022-06-01 08:44:10|371.04|369.04|371.04|369.04|371.4|369.4|371.04|369.04|0
1654073060000|2022-06-01 08:44:20|371.16|369.16|371.29|369.29|371.4|369.4|371.16|369.16|0
1654073070000|2022-06-01 08:44:30|370.67|368.67|369.93|367.93|370.67|368.67|369.93|367.93|0
1654073080000|2022-06-01 08:44:40|370.18|368.18|370.42|368.42|370.67|368.67|370.18|368.18|0
1654073090000|2022-06-01 08:44:50|370.55|368.55|370.42|368.42|370.55|368.55|370.42|368.42|0
1654073100000|2022-06-01 08:45:00|369.69|367.69|369.57|367.57|369.82|367.82|369.57|367.57|0
1654073110000|2022-06-01 08:45:10|369.33|367.33|368.59|366.59|369.33|367.33|368.59|366.59|0
1654073120000|2022-06-01 08:45:20|368.22|366.22|368.35|366.35|368.35|366.35|368.22|366.22|0
1654073130000|2022-06-01 08:45:30|368.47|366.47|368.22|366.22|368.59|366.59|368.22|366.22|0
1654073140000|2022-06-01 08:45:40|368.47|366.47|368.96|366.96|368.96|366.96|368.47|366.47|0
1654073150000|2022-06-01 08:45:50|369.2|367.2|369.45|367.45|369.45|367.45|368.96|366.96|0
1654073160000|2022-06-01 08:46:00|369.69|367.69|369.2|367.2|369.69|367.69|369.2|367.2|0
1654073170000|2022-06-01 08:46:10|369.45|367.45|369.08|367.08|369.45|367.45|368.96|366.96|0
1654073180000|2022-06-01 08:46:20|368.96|366.96|368.71|366.71|368.96|366.96|368.71|366.71|0
1654073200000|2022-06-01 08:46:40|368.47|366.47|368.47|366.47|368.71|366.71|368.47|366.47|0
1654073210000|2022-06-01 08:46:50|368.59|366.59|369.2|367.2|369.2|367.2|368.47|366.47|0
1654073220000|2022-06-01 08:47:00|369.45|367.45|369.82|367.82|369.82|367.82|369.45|367.45|0
1654073230000|2022-06-01 08:47:10|369.93|367.93|370.18|368.18|370.18|368.18|369.93|367.93|0
1654073240000|2022-06-01 08:47:20|369.93|367.93|369.2|367.2|369.93|367.93|369.2|367.2|0
1654073250000|2022-06-01 08:47:30|368.71|366.71|368.47|366.47|368.71|366.71|368.35|366.35|0
1654073260000|2022-06-01 08:47:40|368.35|366.35|368.47|366.47|368.47|366.47|368.35|366.35|0
1654073270000|2022-06-01 08:47:50|368.35|366.35|369.08|367.08|369.08|367.08|368.35|366.35|0
1654073280000|2022-06-01 08:48:00|368.71|366.71|369.44|367.44|369.44|367.44|368.71|366.71|0
1654073290000|2022-06-01 08:48:10|369.69|367.69|369.2|367.2|369.69|367.69|369.2|367.2|0
1654073300000|2022-06-01 08:48:20|369.44|367.44|367.24|365.24|369.44|367.44|367.24|365.24|0
1654073310000|2022-06-01 08:48:30|367.49|365.49|366.27|364.27|367.49|365.49|366.27|364.27|0
1654073320000|2022-06-01 08:48:40|366.51|364.51|366.27|364.27|366.51|364.51|366.02|364.02|0
1654073330000|2022-06-01 08:48:50|366.15|364.15|366.27|364.27|366.51|364.51|366.15|364.15|0
1654073340000|2022-06-01 08:49:00|366.51|364.51|366.51|364.51|366.51|364.51|366.27|364.27|0
1654073350000|2022-06-01 08:49:10|365.66|363.66|365.66|363.66|365.66|363.66|365.53|363.53|0
1654073360000|2022-06-01 08:49:20|365.53|363.53|365.78|363.78|365.78|363.78|365.41|363.41|0
1654073370000|2022-06-01 08:49:30|365.53|363.53|365.53|363.53|365.53|363.53|365.53|363.53|0
1654073380000|2022-06-01 08:49:40|365.66|363.66|365.78|363.78|365.78|363.78|365.66|363.66|0
1654073390000|2022-06-01 08:49:50|365.66|363.66|365.53|363.53|365.66|363.66|365.53|363.53|0
1654073400000|2022-06-01 08:50:00|365.66|363.66|365.78|363.78|365.78|363.78|365.66|363.66|0
1654073410000|2022-06-01 08:50:10|365.66|363.66|366.02|364.02|366.26|364.26|365.66|363.66|0
1654073420000|2022-06-01 08:50:20|366.15|364.15|366.51|364.51|366.51|364.51|366.15|364.15|0
1654073430000|2022-06-01 08:50:30|366.75|364.75|367.13|365.13|367.13|365.13|366.75|364.75|0
1654073440000|2022-06-01 08:50:40|367|365|366.75|364.75|367|365|366.51|364.51|0
1654073450000|2022-06-01 08:50:50|366.64|364.64|366.02|364.02|366.64|364.64|366.02|364.02|0
1654073460000|2022-06-01 08:51:00|366.51|364.51|366.26|364.26|366.51|364.51|366.26|364.26|0
1654073470000|2022-06-01 08:51:10|366.15|364.15|366.26|364.26|366.26|364.26|366.02|364.02|0
1654073480000|2022-06-01 08:51:20|366.02|364.02|366.15|364.15|366.15|364.15|366.02|364.02|0
1654073490000|2022-06-01 08:51:30|366.26|364.26|366.39|364.39|366.39|364.39|366.02|364.02|0
1654073500000|2022-06-01 08:51:40|366.51|364.51|366.26|364.26|366.51|364.51|366.26|364.26|0
1654073510000|2022-06-01 08:51:50|366.39|364.39|365.78|363.78|366.39|364.39|365.78|363.78|0
1654073520000|2022-06-01 08:52:00|365.66|363.66|365.66|363.66|365.66|363.66|365.66|363.66|0
1654073530000|2022-06-01 08:52:10|365.78|363.78|366.51|364.51|366.51|364.51|365.78|363.78|0
1654073540000|2022-06-01 08:52:20|366.75|364.75|366.88|364.88|366.88|364.88|366.51|364.51|0
1654073550000|2022-06-01 08:52:30|367|365|366.75|364.75|367|365|366.51|364.51|0
1654073560000|2022-06-01 08:52:40|366.51|364.51|366.51|364.51|366.51|364.51|366.51|364.51|0
1654073570000|2022-06-01 08:52:50|367|365|367|365|367.12|365.12|367|365|0
1654073580000|2022-06-01 08:53:00|366.75|364.75|366.75|364.75|366.75|364.75|366.75|364.75|0
1654073590000|2022-06-01 08:53:10|367|365|367|365|367|365|366.75|364.75|0
1654073600000|2022-06-01 08:53:20|366.75|364.75|366.15|364.15|366.75|364.75|366.15|364.15|0
1654073610000|2022-06-01 08:53:30|366.51|364.51|366.51|364.51|366.64|364.64|366.39|364.39|0
1654073620000|2022-06-01 08:53:40|366.64|364.64|366.75|364.75|366.75|364.75|366.64|364.64|0
1654073630000|2022-06-01 08:53:50|366.64|364.64|366.64|364.64|366.64|364.64|366.51|364.51|0
1654073640000|2022-06-01 08:54:00|366.75|364.75|366.75|364.75|366.75|364.75|366.75|364.75|0
1654073650000|2022-06-01 08:54:10|366.51|364.51|366.51|364.51|366.64|364.64|366.51|364.51|0
1654073660000|2022-06-01 08:54:20|366.39|364.39|366.26|364.26|366.39|364.39|366.26|364.26|0
1654073670000|2022-06-01 08:54:30|366.51|364.51|366.75|364.75|366.75|364.75|366.51|364.51|0
1654073680000|2022-06-01 08:54:40|366.64|364.64|366.75|364.75|366.75|364.75|366.64|364.64|0
1654073690000|2022-06-01 08:54:50|366.64|364.64|366.75|364.75|366.75|364.75|366.64|364.64|0
1654073700000|2022-06-01 08:55:00|366.51|364.51|366.51|364.51|366.64|364.64|366.51|364.51|0
1654073710000|2022-06-01 08:55:10|366.75|364.75|366.51|364.51|366.75|364.75|366.51|364.51|0
1654073720000|2022-06-01 08:55:20|366.64|364.64|366.75|364.75|366.75|364.75|366.64|364.64|0
1654073730000|2022-06-01 08:55:30|366.64|364.64|366.51|364.51|366.64|364.64|366.51|364.51|0
1654073740000|2022-06-01 08:55:40|366.75|364.75|366.88|364.88|367|365|366.75|364.75|0
1654073750000|2022-06-01 08:55:50|367|365|366.64|364.64|367|365|366.64|364.64|0
1654073760000|2022-06-01 08:56:00|366.51|364.51|367|365|367|365|366.51|364.51|0
1654073770000|2022-06-01 08:56:10|366.51|364.51|367.12|365.12|367.12|365.12|366.51|364.51|0
1654073780000|2022-06-01 08:56:20|367.73|365.73|367.98|365.98|367.98|365.98|367.73|365.73|0
1654073790000|2022-06-01 08:56:30|368.22|366.22|368.22|366.22|368.22|366.22|368.22|366.22|0
1654073800000|2022-06-01 08:56:40|367.98|365.98|368.22|366.22|368.22|366.22|367.98|365.98|0
1654073810000|2022-06-01 08:56:50|368.46|366.46|368.46|366.46|368.46|366.46|368.46|366.46|0
1654073820000|2022-06-01 08:57:00|368.35|366.35|368.95|366.95|368.95|366.95|368.35|366.35|0
1654073830000|2022-06-01 08:57:10|368.71|366.71|368.46|366.46|368.71|366.71|368.22|366.22|0
1654073840000|2022-06-01 08:57:20|368.22|366.22|367.49|365.49|368.22|366.22|367.24|365.24|0
1654073850000|2022-06-01 08:57:30|367.24|365.24|367.49|365.49|367.49|365.49|367.24|365.24|0
1654073860000|2022-06-01 08:57:40|367.73|365.73|367.49|365.49|367.73|365.73|367.49|365.49|0
1654073870000|2022-06-01 08:57:50|367.61|365.61|367.61|365.61|367.61|365.61|367.61|365.61|0
1654073880000|2022-06-01 08:58:00|367.73|365.73|367.73|365.73|367.86|365.86|367.73|365.73|0
1654073890000|2022-06-01 08:58:10|367.49|365.49|368.1|366.1|368.1|366.1|367.49|365.49|0
1654073900000|2022-06-01 08:58:20|367.97|365.97|368.1|366.1|368.22|366.22|367.97|365.97|0
1654073920000|2022-06-01 08:58:40|368.22|366.22|368.22|366.22|368.22|366.22|368.22|366.22|0
1654073930000|2022-06-01 08:58:50|367.97|365.97|367.97|365.97|367.97|365.97|367.97|365.97|0
1654073940000|2022-06-01 08:59:00|368.22|366.22|368.46|366.46|368.71|366.71|368.22|366.22|0
1654073950000|2022-06-01 08:59:10|368.59|366.59|368.71|366.71|368.71|366.71|368.35|366.35|0
1654073960000|2022-06-01 08:59:20|368.35|366.35|368.46|366.46|368.46|366.46|368.35|366.35|0
1654073970000|2022-06-01 08:59:30|368.59|366.59|368.71|366.71|368.71|366.71|368.59|366.59|0
1654073980000|2022-06-01 08:59:40|368.59|366.59|368.71|366.71|368.71|366.71|368.59|366.59|0
1654073990000|2022-06-01 08:59:50|368.84|366.84|369.33|367.33|369.33|367.33|368.84|366.84|0
1654074000000|2022-06-01 09:00:00|368.46|366.46|369.2|367.2|369.2|367.2|368.46|366.46|0
1654074010000|2022-06-01 09:00:10|369.08|367.08|368.71|366.71|369.08|367.08|368.71|366.71|0
1654074020000|2022-06-01 09:00:20|368.46|366.46|367.49|365.49|368.46|366.46|367.49|365.49|0
1654074030000|2022-06-01 09:00:30|367.37|365.37|367.49|365.49|367.49|365.49|367.37|365.37|0
1654074040000|2022-06-01 09:00:40|367.24|365.24|366.75|364.75|367.24|365.24|366.75|364.75|0
1654074050000|2022-06-01 09:00:50|367.37|365.37|367.12|365.12|367.37|365.37|367.12|365.12|0
1654074060000|2022-06-01 09:01:00|367|365|366.26|364.26|367|365|366.26|364.26|0
1654074070000|2022-06-01 09:01:10|366.15|364.15|366.02|364.02|366.15|364.15|366.02|364.02|0
1654074080000|2022-06-01 09:01:20|365.9|363.9|366.26|364.26|366.26|364.26|365.9|363.9|0
1654074090000|2022-06-01 09:01:30|366.02|364.02|366.51|364.51|366.51|364.51|366.02|364.02|0
1654074100000|2022-06-01 09:01:40|366.39|364.39|366.39|364.39|366.39|364.39|366.39|364.39|0
1654074110000|2022-06-01 09:01:50|366.75|364.75|366.02|364.02|366.75|364.75|365.9|363.9|0
1654074120000|2022-06-01 09:02:00|366.15|364.15|366.02|364.02|366.51|364.51|366.02|364.02|0
1654074130000|2022-06-01 09:02:10|366.26|364.26|366.15|364.15|366.26|364.26|366.02|364.02|0
1654074140000|2022-06-01 09:02:20|366.51|364.51|367.12|365.12|367.24|365.24|366.51|364.51|0
1654074150000|2022-06-01 09:02:30|367|365|367.12|365.12|367.12|365.12|367|365|0
1654074160000|2022-06-01 09:02:40|367|365|367|365|367|365|367|365|0
1654074180000|2022-06-01 09:03:00|366.26|364.26|367|365|367|365|366.15|364.15|0
1654074190000|2022-06-01 09:03:10|366.75|364.75|366.63|364.63|366.75|364.75|366.51|364.51|0
1654074200000|2022-06-01 09:03:20|366.51|364.51|366.26|364.26|366.51|364.51|366.26|364.26|0
1654074210000|2022-06-01 09:03:30|366.14|364.14|365.77|363.77|366.26|364.26|365.77|363.77|0
1654074220000|2022-06-01 09:03:40|366.63|364.63|366.51|364.51|366.63|364.63|366.51|364.51|0
1654074230000|2022-06-01 09:03:50|366.75|364.75|367|365|367|365|366.51|364.51|0
1654074240000|2022-06-01 09:04:00|367.24|365.24|367.24|365.24|367.24|365.24|367.24|365.24|0
1654074250000|2022-06-01 09:04:10|367|365|367.24|365.24|367.24|365.24|367|365|0
1654074260000|2022-06-01 09:04:20|367.37|365.37|367.48|365.48|367.48|365.48|367.37|365.37|0
1654074270000|2022-06-01 09:04:30|367.61|365.61|367.48|365.48|367.61|365.61|367.48|365.48|0
1654074280000|2022-06-01 09:04:40|367.97|365.97|367.73|365.73|367.97|365.97|367.73|365.73|0
1654074290000|2022-06-01 09:04:50|368.22|366.22|368.1|366.1|368.22|366.22|367.97|365.97|0
1654074300000|2022-06-01 09:05:00|367.61|365.61|367.73|365.73|367.73|365.73|367.61|365.61|0
1654074310000|2022-06-01 09:05:10|367.86|365.86|367.37|365.37|367.86|365.86|367.37|365.37|0
1654074320000|2022-06-01 09:05:20|367.48|365.48|367.24|365.24|367.48|365.48|367.24|365.24|0
1654074330000|2022-06-01 09:05:30|367.12|365.12|367.48|365.48|367.48|365.48|367.12|365.12|0
1654074340000|2022-06-01 09:05:40|367|365|367|365|367|365|367|365|0
1654074350000|2022-06-01 09:05:50|366.63|364.63|366.75|364.75|366.75|364.75|366.63|364.63|0
1654074360000|2022-06-01 09:06:00|366.51|364.51|366.75|364.75|366.75|364.75|366.39|364.39|0
1654074370000|2022-06-01 09:06:10|366.51|364.51|366.14|364.14|366.51|364.51|366.14|364.14|0
1654074380000|2022-06-01 09:06:20|366.51|364.51|366.14|364.14|366.63|364.63|366.02|364.02|0
1654074390000|2022-06-01 09:06:30|366.26|364.26|366.02|364.02|366.26|364.26|366.02|364.02|0
1654074400000|2022-06-01 09:06:40|366.26|364.26|365.41|363.41|366.26|364.26|365.28|363.28|0
1654074410000|2022-06-01 09:06:50|365.28|363.28|365.53|363.53|365.53|363.53|365.04|363.04|0
1654074420000|2022-06-01 09:07:00|365.28|363.28|364.8|362.8|365.28|363.28|364.8|362.8|0
1654074430000|2022-06-01 09:07:10|364.92|362.92|364.92|362.92|364.92|362.92|364.8|362.8|0
1654074440000|2022-06-01 09:07:20|364.8|362.8|365.04|363.04|365.17|363.17|364.8|362.8|0
1654074450000|2022-06-01 09:07:30|364.8|362.8|365.28|363.28|365.28|363.28|364.8|362.8|0
1654074460000|2022-06-01 09:07:40|365.53|363.53|365.53|363.53|365.53|363.53|365.53|363.53|0
1654074470000|2022-06-01 09:07:50|365.04|363.04|364.92|362.92|365.04|363.04|364.79|362.79|0
1654074480000|2022-06-01 09:08:00|365.04|363.04|364.31|362.31|365.04|363.04|364.31|362.31|0
1654074490000|2022-06-01 09:08:10|364.06|362.06|363.82|361.82|364.06|362.06|363.82|361.82|0
1654074500000|2022-06-01 09:08:20|364.31|362.31|364.55|362.55|364.55|362.55|364.19|362.19|0
1654074510000|2022-06-01 09:08:30|364.31|362.31|364.55|362.55|364.55|362.55|364.19|362.19|0
1654074520000|2022-06-01 09:08:40|364.43|362.43|364.92|362.92|364.92|362.92|364.43|362.43|0
1654074530000|2022-06-01 09:08:50|364.79|362.79|364.79|362.79|364.79|362.79|364.79|362.79|0
1654074540000|2022-06-01 09:09:00|364.68|362.68|365.53|363.53|365.53|363.53|364.68|362.68|0
1654074550000|2022-06-01 09:09:10|365.41|363.41|365.28|363.28|365.41|363.41|365.28|363.28|0
1654074560000|2022-06-01 09:09:20|365.9|363.9|365.77|363.77|365.9|363.9|365.77|363.77|0
1654074570000|2022-06-01 09:09:30|366.02|364.02|366.02|364.02|366.02|364.02|365.9|363.9|0
1654074580000|2022-06-01 09:09:40|365.53|363.53|365.28|363.28|365.53|363.53|365.17|363.17|0
1654074590000|2022-06-01 09:09:50|365.53|363.53|365.53|363.53|365.53|363.53|365.53|363.53|0
1654074600000|2022-06-01 09:10:00|365.28|363.28|365.53|363.53|365.53|363.53|365.28|363.28|0
1654074610000|2022-06-01 09:10:10|365.41|363.41|366.02|364.02|366.02|364.02|365.41|363.41|0
1654074620000|2022-06-01 09:10:20|366.14|364.14|366.26|364.26|366.26|364.26|366.02|364.02|0
1654074630000|2022-06-01 09:10:30|366.02|364.02|366.02|364.02|366.14|364.14|366.02|364.02|0
1654074640000|2022-06-01 09:10:40|365.65|363.65|365.9|363.9|365.9|363.9|365.65|363.65|0
1654074650000|2022-06-01 09:10:50|366.02|364.02|365.77|363.77|366.02|364.02|365.77|363.77|0
1654074660000|2022-06-01 09:11:00|366.26|364.26|366.26|364.26|366.26|364.26|366.02|364.02|0
1654074670000|2022-06-01 09:11:10|365.9|363.9|365.53|363.53|366.02|364.02|365.53|363.53|0
1654074680000|2022-06-01 09:11:20|365.77|363.77|365.53|363.53|365.77|363.77|365.53|363.53|0
1654074690000|2022-06-01 09:11:30|365.41|363.41|365.53|363.53|365.53|363.53|365.41|363.41|0
1654074700000|2022-06-01 09:11:40|365.9|363.9|365.77|363.77|366.02|364.02|365.77|363.77|0
1654074710000|2022-06-01 09:11:50|366.39|364.39|366.39|364.39|366.39|364.39|366.39|364.39|0
1654074720000|2022-06-01 09:12:00|366.26|364.26|366.02|364.02|366.26|364.26|366.02|364.02|0
1654074730000|2022-06-01 09:12:10|365.9|363.9|366.02|364.02|366.02|364.02|365.9|363.9|0
1654074740000|2022-06-01 09:12:20|365.9|363.9|366.14|364.14|366.14|364.14|365.77|363.77|0
1654074750000|2022-06-01 09:12:30|366.75|364.75|366.26|364.26|366.75|364.75|366.26|364.26|0
1654074760000|2022-06-01 09:12:40|366.02|364.02|366.14|364.14|366.14|364.14|366.02|364.02|0
1654074770000|2022-06-01 09:12:50|365.77|363.77|365.53|363.53|365.77|363.77|365.53|363.53|0
1654074780000|2022-06-01 09:13:00|365.65|363.65|365.77|363.77|365.77|363.77|365.65|363.65|0
1654074790000|2022-06-01 09:13:10|365.53|363.53|365.65|363.65|365.65|363.65|365.53|363.53|0
1654074800000|2022-06-01 09:13:20|365.77|363.77|366.39|364.39|366.39|364.39|365.77|363.77|0
1654074810000|2022-06-01 09:13:30|366.26|364.26|366.26|364.26|366.39|364.39|366.26|364.26|0
1654074820000|2022-06-01 09:13:40|366.39|364.39|366.14|364.14|366.39|364.39|366.02|364.02|0
1654074830000|2022-06-01 09:13:50|366.02|364.02|365.77|363.77|366.02|364.02|365.65|363.65|0
1654074840000|2022-06-01 09:14:00|365.53|363.53|365.53|363.53|365.65|363.65|365.53|363.53|0
1654074850000|2022-06-01 09:14:10|365.9|363.9|366.26|364.26|366.26|364.26|365.9|363.9|0
1654074860000|2022-06-01 09:14:20|366.02|364.02|366.39|364.39|366.39|364.39|366.02|364.02|0
1654074880000|2022-06-01 09:14:40|366.5|364.5|365.77|363.77|366.5|364.5|365.77|363.77|0
1654074890000|2022-06-01 09:14:50|365.9|363.9|366.02|364.02|366.02|364.02|365.9|363.9|0
1654074900000|2022-06-01 09:15:00|365.77|363.77|365.9|363.9|366.02|364.02|365.77|363.77|0
1654074910000|2022-06-01 09:15:10|365.77|363.77|365.9|363.9|365.9|363.9|365.77|363.77|0
1654074920000|2022-06-01 09:15:20|366.02|364.02|366.02|364.02|366.02|364.02|366.02|364.02|0
1654074930000|2022-06-01 09:15:30|366.14|364.14|366.02|364.02|366.14|364.14|366.02|364.02|0
1654074940000|2022-06-01 09:15:40|365.53|363.53|365.28|363.28|365.53|363.53|365.28|363.28|0
1654074950000|2022-06-01 09:15:50|365.53|363.53|365.28|363.28|365.53|363.53|365.28|363.28|0
1654074960000|2022-06-01 09:16:00|365.04|363.04|365.41|363.41|365.41|363.41|365.04|363.04|0
1654074970000|2022-06-01 09:16:10|365.53|363.53|365.04|363.04|365.53|363.53|365.04|363.04|0
1654074980000|2022-06-01 09:16:20|365.28|363.28|364.92|362.92|365.28|363.28|364.92|362.92|0
1654074990000|2022-06-01 09:16:30|364.79|362.79|364.79|362.79|364.79|362.79|364.79|362.79|0
1654075000000|2022-06-01 09:16:40|365.04|363.04|365.04|363.04|365.04|363.04|365.04|363.04|0
1654075010000|2022-06-01 09:16:50|364.55|362.55|364.79|362.79|364.79|362.79|364.55|362.55|0
1654075020000|2022-06-01 09:17:00|364.55|362.55|365.53|363.53|365.53|363.53|364.55|362.55|0
1654075030000|2022-06-01 09:17:10|365.41|363.41|365.65|363.65|365.65|363.65|365.41|363.41|0
1654075040000|2022-06-01 09:17:20|365.53|363.53|365.53|363.53|365.53|363.53|365.41|363.41|0
1654075050000|2022-06-01 09:17:30|365.77|363.77|365.65|363.65|365.77|363.77|365.65|363.65|0
1654075060000|2022-06-01 09:17:40|365.77|363.77|364.68|362.68|365.77|363.77|364.68|362.68|0
1654075070000|2022-06-01 09:17:50|364.79|362.79|365.04|363.04|365.04|363.04|364.79|362.79|0
1654075080000|2022-06-01 09:18:00|365.16|363.16|365.16|363.16|365.16|363.16|365.16|363.16|0
1654075090000|2022-06-01 09:18:10|365.04|363.04|365.28|363.28|365.28|363.28|365.04|363.04|0
1654075100000|2022-06-01 09:18:20|365.53|363.53|365.16|363.16|365.53|363.53|365.16|363.16|0
1654075110000|2022-06-01 09:18:30|365.53|363.53|365.77|363.77|365.77|363.77|365.53|363.53|0
1654075130000|2022-06-01 09:18:50|365.28|363.28|365.28|363.28|365.28|363.28|365.28|363.28|0
1654075140000|2022-06-01 09:19:00|365.53|363.53|365.77|363.77|366.14|364.14|365.53|363.53|0
1654075150000|2022-06-01 09:19:10|365.9|363.9|366.01|364.01|366.01|364.01|365.9|363.9|0
1654075170000|2022-06-01 09:19:30|365.77|363.77|365.65|363.65|365.77|363.77|365.53|363.53|0
1654075180000|2022-06-01 09:19:40|365.77|363.77|365.77|363.77|365.77|363.77|365.77|363.77|0
1654075190000|2022-06-01 09:19:50|365.65|363.65|365.77|363.77|365.77|363.77|365.65|363.65|0
1654075200000|2022-06-01 09:20:00|365.65|363.65|365.65|363.65|365.65|363.65|365.53|363.53|0
1654075210000|2022-06-01 09:20:10|366.01|364.01|366.14|364.14|366.26|364.26|366.01|364.01|0
1654075220000|2022-06-01 09:20:20|366.01|364.01|366.26|364.26|366.26|364.26|366.01|364.01|0
1654075230000|2022-06-01 09:20:30|366.5|364.5|366.01|364.01|366.63|364.63|366.01|364.01|0
1654075240000|2022-06-01 09:20:40|366.14|364.14|366.01|364.01|366.14|364.14|366.01|364.01|0
1654075260000|2022-06-01 09:21:00|365.53|363.53|365.53|363.53|365.65|363.65|365.53|363.53|0
1654075270000|2022-06-01 09:21:10|364.79|362.79|364.79|362.79|364.79|362.79|364.79|362.79|0
1654075280000|2022-06-01 09:21:20|363.81|361.81|363.45|361.45|363.81|361.81|363.45|361.45|0
1654075290000|2022-06-01 09:21:30|363.33|361.33|363.57|361.57|363.7|361.7|363.33|361.33|0
1654075300000|2022-06-01 09:21:40|363.81|361.81|363.81|361.81|363.81|361.81|363.57|361.57|0
1654075310000|2022-06-01 09:21:50|364.3|362.3|364.3|362.3|364.3|362.3|364.06|362.06|0
1654075320000|2022-06-01 09:22:00|364.55|362.55|364.06|362.06|364.55|362.55|364.06|362.06|0
1654075330000|2022-06-01 09:22:10|364.3|362.3|363.57|361.57|364.43|362.43|363.57|361.57|0
1654075340000|2022-06-01 09:22:20|363.81|361.81|363.81|361.81|363.81|361.81|363.81|361.81|0
1654075380000|2022-06-01 09:23:00|363.57|361.57|362.59|360.59|363.57|361.57|362.59|360.59|0
1654075390000|2022-06-01 09:23:10|361.86|359.86|362.11|360.11|362.11|360.11|361.86|359.86|0
1654075400000|2022-06-01 09:23:20|362.35|360.35|362.48|360.48|362.48|360.48|362.35|360.35|0
1654075410000|2022-06-01 09:23:30|362.35|360.35|362.59|360.59|362.59|360.59|362.35|360.35|0
1654075420000|2022-06-01 09:23:40|362.72|360.72|362.84|360.84|362.84|360.84|362.59|360.59|0
1654075450000|2022-06-01 09:24:10|362.72|360.72|362.84|360.84|362.84|360.84|362.72|360.72|0
1654075460000|2022-06-01 09:24:20|363.21|361.21|363.33|361.33|363.33|361.33|363.21|361.21|0
1654075470000|2022-06-01 09:24:30|363.08|361.08|363.08|361.08|363.08|361.08|363.08|361.08|0
1654075480000|2022-06-01 09:24:40|363.33|361.33|363.33|361.33|363.33|361.33|363.33|361.33|0
1654075490000|2022-06-01 09:24:50|363.57|361.57|363.33|361.33|363.57|361.57|363.33|361.33|0
1654075500000|2022-06-01 09:25:00|363.45|361.45|363.57|361.57|363.57|361.57|363.33|361.33|0
1654075520000|2022-06-01 09:25:20|363.7|361.7|363.33|361.33|363.7|361.7|363.33|361.33|0
1654075530000|2022-06-01 09:25:30|363.08|361.08|363.33|361.33|363.33|361.33|363.08|361.08|0
1654075560000|2022-06-01 09:26:00|363.08|361.08|363.08|361.08|363.08|361.08|363.08|361.08|0
1654075570000|2022-06-01 09:26:10|362.84|360.84|362.59|360.59|362.84|360.84|362.59|360.59|0
1654075580000|2022-06-01 09:26:20|362.84|360.84|362.35|360.35|362.84|360.84|362.35|360.35|0
1654075590000|2022-06-01 09:26:30|362.59|360.59|362.59|360.59|362.84|360.84|362.59|360.59|0
1654075600000|2022-06-01 09:26:40|362.84|360.84|362.96|360.96|362.96|360.96|362.84|360.84|0
1654075610000|2022-06-01 09:26:50|363.08|361.08|362.59|360.59|363.08|361.08|362.59|360.59|0
1654075620000|2022-06-01 09:27:00|362.35|360.35|362.59|360.59|362.59|360.59|362.35|360.35|0
1654075630000|2022-06-01 09:27:10|362.48|360.48|362.35|360.35|362.59|360.59|362.35|360.35|0
1654075640000|2022-06-01 09:27:20|362.59|360.59|362.35|360.35|362.59|360.59|362.23|360.23|0
1654075650000|2022-06-01 09:27:30|362.48|360.48|362.84|360.84|362.84|360.84|362.35|360.35|0
1654075660000|2022-06-01 09:27:40|362.72|360.72|362.84|360.84|362.84|360.84|362.72|360.72|0
1654075680000|2022-06-01 09:28:00|362.72|360.72|362.84|360.84|362.84|360.84|362.72|360.72|0
1654075690000|2022-06-01 09:28:10|362.72|360.72|362.59|360.59|362.72|360.72|362.59|360.59|0
1654075700000|2022-06-01 09:28:20|362.84|360.84|362.48|360.48|362.84|360.84|362.48|360.48|0
1654075710000|2022-06-01 09:28:30|362.59|360.59|362.72|360.72|362.72|360.72|362.59|360.59|0
1654075720000|2022-06-01 09:28:40|362.59|360.59|362.72|360.72|362.84|360.84|362.59|360.59|0
1654075730000|2022-06-01 09:28:50|362.59|360.59|362.48|360.48|362.59|360.59|362.48|360.48|0
1654075740000|2022-06-01 09:29:00|362.35|360.35|362.35|360.35|362.59|360.59|362.35|360.35|0
1654075750000|2022-06-01 09:29:10|361.86|359.86|362.23|360.23|362.35|360.35|361.86|359.86|0
1654075760000|2022-06-01 09:29:20|362.1|360.1|362.35|360.35|362.35|360.35|362.1|360.1|0
1654075770000|2022-06-01 09:29:30|362.47|360.47|362.59|360.59|362.59|360.59|362.47|360.47|0
1654075780000|2022-06-01 09:29:40|362.47|360.47|362.84|360.84|362.84|360.84|362.47|360.47|0
1654075800000|2022-06-01 09:30:00|362.59|360.59|362.72|360.72|362.72|360.72|362.1|360.1|0
1654075810000|2022-06-01 09:30:10|362.84|360.84|362.84|360.84|362.84|360.84|362.84|360.84|0
1654075820000|2022-06-01 09:30:20|362.59|360.59|362.35|360.35|362.72|360.72|362.35|360.35|0
1654075830000|2022-06-01 09:30:30|362.47|360.47|362.59|360.59|362.59|360.59|362.47|360.47|0
1654075840000|2022-06-01 09:30:40|362.84|360.84|362.59|360.59|362.84|360.84|362.59|360.59|0
1654075850000|2022-06-01 09:30:50|362.84|360.84|362.1|360.1|362.84|360.84|362.1|360.1|0
1654075860000|2022-06-01 09:31:00|361.62|359.62|362.1|360.1|362.1|360.1|361.62|359.62|0
1654075870000|2022-06-01 09:31:10|362.23|360.23|362.47|360.47|362.47|360.47|362.23|360.23|0
1654075880000|2022-06-01 09:31:20|362.59|360.59|362.35|360.35|362.59|360.59|362.35|360.35|0
1654075890000|2022-06-01 09:31:30|362.59|360.59|362.35|360.35|362.59|360.59|362.35|360.35|0
1654075900000|2022-06-01 09:31:40|362.59|360.59|362.23|360.23|362.59|360.59|362.23|360.23|0
1654075910000|2022-06-01 09:31:50|361.99|359.99|362.35|360.35|362.35|360.35|361.99|359.99|0
1654075920000|2022-06-01 09:32:00|361.99|359.99|361.99|359.99|361.99|359.99|361.86|359.86|0
1654075930000|2022-06-01 09:32:10|361.86|359.86|361.86|359.86|362.1|360.1|361.86|359.86|0
1654075940000|2022-06-01 09:32:20|362.1|360.1|362.1|360.1|362.35|360.35|361.86|359.86|0
1654075960000|2022-06-01 09:32:40|362.23|360.23|362.1|360.1|362.35|360.35|362.1|360.1|0
1654075970000|2022-06-01 09:32:50|362.23|360.23|362.35|360.35|362.35|360.35|362.23|360.23|0
1654075980000|2022-06-01 09:33:00|362.23|360.23|361.86|359.86|362.23|360.23|361.86|359.86|0
1654075990000|2022-06-01 09:33:10|361.61|359.61|361.86|359.86|361.86|359.86|361.61|359.61|0
1654076000000|2022-06-01 09:33:20|361.74|359.74|361.61|359.61|361.74|359.74|361.61|359.61|0
1654076010000|2022-06-01 09:33:30|361.37|359.37|361.37|359.37|361.37|359.37|361.37|359.37|0
1654076020000|2022-06-01 09:33:40|361.61|359.61|361.61|359.61|361.86|359.86|361.61|359.61|0
1654076030000|2022-06-01 09:33:50|361.86|359.86|361.99|359.99|361.99|359.99|361.86|359.86|0
1654076040000|2022-06-01 09:34:00|361.86|359.86|361.5|359.5|361.86|359.86|361.37|359.37|0
1654076050000|2022-06-01 09:34:10|361.37|359.37|361.13|359.13|361.37|359.37|361.13|359.13|0
1654076060000|2022-06-01 09:34:20|361.25|359.25|361.13|359.13|361.25|359.25|361.13|359.13|0
1654076080000|2022-06-01 09:34:40|361.37|359.37|361.61|359.61|361.86|359.86|361.37|359.37|0
1654076090000|2022-06-01 09:34:50|361.13|359.13|361.13|359.13|361.13|359.13|361.13|359.13|0
1654076100000|2022-06-01 09:35:00|361.01|359.01|360.64|358.64|361.01|359.01|360.64|358.64|0
1654076110000|2022-06-01 09:35:10|360.76|358.76|360.76|358.76|360.76|358.76|360.76|358.76|0
1654076120000|2022-06-01 09:35:20|361.13|359.13|361.13|359.13|361.13|359.13|361.01|359.01|0
1654076130000|2022-06-01 09:35:30|361.25|359.25|361.13|359.13|361.37|359.37|361.13|359.13|0
1654076140000|2022-06-01 09:35:40|361.37|359.37|361.61|359.61|361.61|359.61|361.37|359.37|0
1654076150000|2022-06-01 09:35:50|361.37|359.37|361.37|359.37|361.61|359.61|361.37|359.37|0
1654076160000|2022-06-01 09:36:00|361.61|359.61|361.37|359.37|361.61|359.61|361.37|359.37|0
1654076170000|2022-06-01 09:36:10|361.25|359.25|361.37|359.37|361.37|359.37|361.25|359.25|0
1654076180000|2022-06-01 09:36:20|361.61|359.61|361.61|359.61|361.61|359.61|361.61|359.61|0
1654076190000|2022-06-01 09:36:30|361.86|359.86|361.99|359.99|361.99|359.99|361.86|359.86|0
1654076200000|2022-06-01 09:36:40|362.1|360.1|362.35|360.35|362.59|360.59|362.1|360.1|0
1654076210000|2022-06-01 09:36:50|362.59|360.59|362.59|360.59|362.59|360.59|362.59|360.59|0
1654076220000|2022-06-01 09:37:00|362.35|360.35|361.86|359.86|362.35|360.35|361.86|359.86|0
1654076230000|2022-06-01 09:37:10|362.1|360.1|362.1|360.1|362.1|360.1|362.1|360.1|0
1654076240000|2022-06-01 09:37:20|362.35|360.35|362.35|360.35|362.35|360.35|362.1|360.1|0
1654076250000|2022-06-01 09:37:30|361.86|359.86|361.86|359.86|361.98|359.98|361.61|359.61|0
1654076270000|2022-06-01 09:37:50|362.1|360.1|362.1|360.1|362.1|360.1|361.86|359.86|0
1654076280000|2022-06-01 09:38:00|362.35|360.35|362.59|360.59|362.59|360.59|362.35|360.35|0
1654076290000|2022-06-01 09:38:10|362.47|360.47|362.59|360.59|362.59|360.59|362.47|360.47|0
1654076300000|2022-06-01 09:38:20|362.35|360.35|362.35|360.35|362.35|360.35|362.35|360.35|0
1654076310000|2022-06-01 09:38:30|361.61|359.61|361.61|359.61|361.61|359.61|361.61|359.61|0
1654076320000|2022-06-01 09:38:40|361.5|359.5|361.86|359.86|361.86|359.86|361.5|359.5|0
1654076330000|2022-06-01 09:38:50|361.98|359.98|362.35|360.35|362.35|360.35|361.98|359.98|0
1654076340000|2022-06-01 09:39:00|362.1|360.1|362.1|360.1|362.1|360.1|362.1|360.1|0
1654076350000|2022-06-01 09:39:10|362.35|360.35|362.59|360.59|362.59|360.59|362.35|360.35|0
1654076370000|2022-06-01 09:39:30|362.72|360.72|362.83|360.83|363.08|361.08|362.72|360.72|0
1654076380000|2022-06-01 09:39:40|362.96|360.96|362.96|360.96|363.08|361.08|362.96|360.96|0
1654076390000|2022-06-01 09:39:50|362.83|360.83|363.08|361.08|363.08|361.08|362.83|360.83|0
1654076400000|2022-06-01 09:40:00|363.21|361.21|363.81|361.81|363.81|361.81|363.21|361.21|0
1654076410000|2022-06-01 09:40:10|363.69|361.69|363.21|361.21|363.81|361.81|363.21|361.21|0
1654076420000|2022-06-01 09:40:20|363.32|361.32|363.57|361.57|363.57|361.57|363.32|361.32|0
1654076430000|2022-06-01 09:40:30|363.81|361.81|363.57|361.57|363.81|361.81|363.57|361.57|0
1654076440000|2022-06-01 09:40:40|363.69|361.69|363.57|361.57|363.69|361.69|363.57|361.57|0
1654076460000|2022-06-01 09:41:00|364.06|362.06|364.06|362.06|364.06|362.06|364.06|362.06|0
1654076470000|2022-06-01 09:41:10|363.81|361.81|363.81|361.81|363.81|361.81|363.81|361.81|0
1654076480000|2022-06-01 09:41:20|363.94|361.94|364.06|362.06|364.06|362.06|363.81|361.81|0
1654076490000|2022-06-01 09:41:30|363.81|361.81|363.94|361.94|363.94|361.94|363.81|361.81|0
1654076500000|2022-06-01 09:41:40|364.06|362.06|364.18|362.18|364.18|362.18|364.06|362.06|0
1654076510000|2022-06-01 09:41:50|364.06|362.06|364.06|362.06|364.06|362.06|364.06|362.06|0
1654076530000|2022-06-01 09:42:10|363.81|361.81|364.06|362.06|364.06|362.06|363.81|361.81|0
1654076540000|2022-06-01 09:42:20|363.81|361.81|363.32|361.32|363.94|361.94|363.32|361.32|0
1654076550000|2022-06-01 09:42:30|363.57|361.57|364.06|362.06|364.06|362.06|363.57|361.57|0
1654076560000|2022-06-01 09:42:40|363.94|361.94|364.06|362.06|364.06|362.06|363.94|361.94|0
1654076570000|2022-06-01 09:42:50|364.05|362.05|364.05|362.05|364.05|362.05|364.05|362.05|0
1654076580000|2022-06-01 09:43:00|364.3|362.3|364.18|362.18|364.3|362.3|364.05|362.05|0
1654076590000|2022-06-01 09:43:10|364.05|362.05|364.05|362.05|364.18|362.18|364.05|362.05|0
1654076600000|2022-06-01 09:43:20|364.18|362.18|363.81|361.81|364.18|362.18|363.81|361.81|0
1654076610000|2022-06-01 09:43:30|364.05|362.05|364.05|362.05|364.3|362.3|364.05|362.05|0
1654076620000|2022-06-01 09:43:40|363.57|361.57|363.32|361.32|363.57|361.57|363.32|361.32|0
1654076630000|2022-06-01 09:43:50|363.08|361.08|363.08|361.08|363.2|361.2|363.08|361.08|0
1654076640000|2022-06-01 09:44:00|363.32|361.32|363.32|361.32|363.32|361.32|363.32|361.32|0
1654076650000|2022-06-01 09:44:10|363.08|361.08|363.57|361.57|363.57|361.57|363.08|361.08|0
1654076660000|2022-06-01 09:44:20|363.32|361.32|363.57|361.57|363.57|361.57|363.32|361.32|0
1654076670000|2022-06-01 09:44:30|363.81|361.81|363.94|361.94|363.94|361.94|363.81|361.81|0
1654076680000|2022-06-01 09:44:40|363.69|361.69|363.32|361.32|363.69|361.69|363.32|361.32|0
1654076690000|2022-06-01 09:44:50|363.08|361.08|363.08|361.08|363.32|361.32|363.08|361.08|0
1654076700000|2022-06-01 09:45:00|363.32|361.32|363.08|361.08|363.32|361.32|363.08|361.08|0
1654076710000|2022-06-01 09:45:10|363.2|361.2|363.81|361.81|363.81|361.81|363.2|361.2|0
1654076720000|2022-06-01 09:45:20|364.05|362.05|364.43|362.43|364.54|362.54|364.05|362.05|0
1654076730000|2022-06-01 09:45:30|364.3|362.3|364.67|362.67|364.67|362.67|364.3|362.3|0
1654076740000|2022-06-01 09:45:40|364.54|362.54|364.05|362.05|364.54|362.54|364.05|362.05|0
1654076750000|2022-06-01 09:45:50|363.81|361.81|364.05|362.05|364.05|362.05|363.81|361.81|0
1654076760000|2022-06-01 09:46:00|363.94|361.94|363.81|361.81|363.94|361.94|363.81|361.81|0
1654076770000|2022-06-01 09:46:10|363.69|361.69|363.69|361.69|363.69|361.69|363.57|361.57|0
1654076780000|2022-06-01 09:46:20|363.81|361.81|363.81|361.81|363.81|361.81|363.69|361.69|0
1654076790000|2022-06-01 09:46:30|363.57|361.57|363.81|361.81|363.81|361.81|363.57|361.57|0
1654076810000|2022-06-01 09:46:50|364.05|362.05|363.94|361.94|364.05|362.05|363.94|361.94|0
1654076820000|2022-06-01 09:47:00|364.05|362.05|364.05|362.05|364.05|362.05|363.57|361.57|0
1654076830000|2022-06-01 09:47:10|363.81|361.81|364.05|362.05|364.05|362.05|363.81|361.81|0
1654076860000|2022-06-01 09:47:40|363.81|361.81|364.05|362.05|364.05|362.05|363.81|361.81|0
1654076870000|2022-06-01 09:47:50|364.3|362.3|364.3|362.3|364.54|362.54|364.3|362.3|0
1654076880000|2022-06-01 09:48:00|364.67|362.67|364.54|362.54|364.67|362.67|364.3|362.3|0
1654076890000|2022-06-01 09:48:10|364.67|362.67|364.3|362.3|364.67|362.67|364.3|362.3|0
1654076900000|2022-06-01 09:48:20|364.05|362.05|364.05|362.05|364.05|362.05|364.05|362.05|0
1654076910000|2022-06-01 09:48:30|364.3|362.3|364.3|362.3|364.3|362.3|364.3|362.3|0
1654076920000|2022-06-01 09:48:40|364.18|362.18|364.18|362.18|364.3|362.3|364.18|362.18|0
1654076930000|2022-06-01 09:48:50|364.3|362.3|364.54|362.54|364.54|362.54|364.3|362.3|0
1654076940000|2022-06-01 09:49:00|364.3|362.3|364.3|362.3|364.3|362.3|364.3|362.3|0
1654076950000|2022-06-01 09:49:10|364.54|362.54|364.79|362.79|364.79|362.79|364.54|362.54|0
1654076960000|2022-06-01 09:49:20|364.67|362.67|364.79|362.79|364.79|362.79|364.67|362.67|0
1654076970000|2022-06-01 09:49:30|365.28|363.28|365.28|363.28|365.52|363.52|365.28|363.28|0
1654076980000|2022-06-01 09:49:40|365.4|363.4|365.4|363.4|365.4|363.4|365.28|363.28|0
1654076990000|2022-06-01 09:49:50|365.52|363.52|365.28|363.28|365.52|363.52|365.28|363.28|0
1654077000000|2022-06-01 09:50:00|365.4|363.4|365.52|363.52|365.52|363.52|365.4|363.4|0
1654077010000|2022-06-01 09:50:10|365.28|363.28|365.4|363.4|365.4|363.4|365.16|363.16|0
1654077020000|2022-06-01 09:50:20|366.25|364.25|366.74|364.74|366.74|364.74|366.25|364.25|0
1654077030000|2022-06-01 09:50:30|366.25|364.25|366.01|364.01|366.25|364.25|366.01|364.01|0
1654077040000|2022-06-01 09:50:40|366.14|364.14|365.89|363.89|366.14|364.14|365.76|363.76|0
1654077050000|2022-06-01 09:50:50|366.01|364.01|365.76|363.76|366.01|364.01|365.76|363.76|0
1654077060000|2022-06-01 09:51:00|365.89|363.89|365.65|363.65|365.89|363.89|365.52|363.52|0
1654077070000|2022-06-01 09:51:10|365.76|363.76|365.76|363.76|365.76|363.76|365.76|363.76|0
1654077080000|2022-06-01 09:51:20|366.01|364.01|366.14|364.14|366.25|364.25|366.01|364.01|0
1654077090000|2022-06-01 09:51:30|366.25|364.25|366.25|364.25|366.25|364.25|366.25|364.25|0
1654077100000|2022-06-01 09:51:40|366.5|364.5|366.74|364.74|366.74|364.74|366.5|364.5|0
1654077110000|2022-06-01 09:51:50|366.5|364.5|366.38|364.38|366.5|364.5|366.38|364.38|0
1654077120000|2022-06-01 09:52:00|366.62|364.62|366.5|364.5|366.74|364.74|366.5|364.5|0
1654077130000|2022-06-01 09:52:10|366.62|364.62|366.74|364.74|366.74|364.74|366.62|364.62|0
1654077140000|2022-06-01 09:52:20|366.25|364.25|366.25|364.25|366.5|364.5|366.25|364.25|0
1654077150000|2022-06-01 09:52:30|366.5|364.5|366.38|364.38|366.5|364.5|366.38|364.38|0
1654077160000|2022-06-01 09:52:40|366.5|364.5|366.25|364.25|366.5|364.5|366.25|364.25|0
1654077170000|2022-06-01 09:52:50|366.5|364.5|366.62|364.62|366.62|364.62|366.5|364.5|0
1654077180000|2022-06-01 09:53:00|366.5|364.5|366.25|364.25|366.5|364.5|366.01|364.01|0
1654077190000|2022-06-01 09:53:10|366.01|364.01|366.25|364.25|366.25|364.25|366.01|364.01|0
1654077200000|2022-06-01 09:53:20|366.14|364.14|366.01|364.01|366.14|364.14|366.01|364.01|0
1654077210000|2022-06-01 09:53:30|365.52|363.52|365.52|363.52|365.52|363.52|365.52|363.52|0
1654077240000|2022-06-01 09:54:00|365.65|363.65|365.52|363.52|365.65|363.65|365.52|363.52|0
1654077250000|2022-06-01 09:54:10|365.16|363.16|365.03|363.03|365.16|363.16|365.03|363.03|0
1654077260000|2022-06-01 09:54:20|365.27|363.27|365.27|363.27|365.27|363.27|365.27|363.27|0
1654077270000|2022-06-01 09:54:30|365.4|363.4|365.27|363.27|365.52|363.52|365.27|363.27|0
1654077280000|2022-06-01 09:54:40|365.03|363.03|364.79|362.79|365.03|363.03|364.79|362.79|0
1654077290000|2022-06-01 09:54:50|364.54|362.54|364.54|362.54|364.79|362.79|364.3|362.3|0
1654077300000|2022-06-01 09:55:00|364.79|362.79|364.79|362.79|364.79|362.79|364.79|362.79|0
1654077310000|2022-06-01 09:55:10|364.54|362.54|364.79|362.79|364.79|362.79|364.54|362.54|0
1654077320000|2022-06-01 09:55:20|365.03|363.03|365.27|363.27|365.27|363.27|365.03|363.03|0
1654077340000|2022-06-01 09:55:40|364.54|362.54|364.54|362.54|364.54|362.54|364.54|362.54|0
1654077350000|2022-06-01 09:55:50|364.67|362.67|364.79|362.79|364.79|362.79|364.54|362.54|0
1654077360000|2022-06-01 09:56:00|364.91|362.91|364.79|362.79|364.91|362.91|364.79|362.79|0
1654077370000|2022-06-01 09:56:10|364.91|362.91|364.91|362.91|365.03|363.03|364.79|362.79|0
1654077380000|2022-06-01 09:56:20|365.03|363.03|364.79|362.79|365.03|363.03|364.79|362.79|0
1654077390000|2022-06-01 09:56:30|364.54|362.54|364.79|362.79|364.79|362.79|364.54|362.54|0
1654077400000|2022-06-01 09:56:40|364.54|362.54|364.79|362.79|364.79|362.79|364.54|362.54|0
1654077410000|2022-06-01 09:56:50|364.67|362.67|364.91|362.91|364.91|362.91|364.67|362.67|0
1654077420000|2022-06-01 09:57:00|365.27|363.27|365.27|363.27|365.27|363.27|365.27|363.27|0
1654077430000|2022-06-01 09:57:10|364.79|362.79|364.91|362.91|365.03|363.03|364.79|362.79|0
1654077440000|2022-06-01 09:57:20|365.03|363.03|364.91|362.91|365.03|363.03|364.91|362.91|0
1654077450000|2022-06-01 09:57:30|364.79|362.79|364.79|362.79|364.79|362.79|364.79|362.79|0
1654077460000|2022-06-01 09:57:40|364.91|362.91|365.27|363.27|365.27|363.27|364.91|362.91|0
1654077470000|2022-06-01 09:57:50|365.4|363.4|365.27|363.27|365.4|363.4|365.27|363.27|0
1654077480000|2022-06-01 09:58:00|365.4|363.4|365.52|363.52|365.52|363.52|365.27|363.27|0
1654077490000|2022-06-01 09:58:10|366.01|364.01|365.76|363.76|366.01|364.01|365.76|363.76|0
1654077500000|2022-06-01 09:58:20|366.01|364.01|366.01|364.01|366.01|364.01|365.76|363.76|0
1654077510000|2022-06-01 09:58:30|365.52|363.52|365.52|363.52|365.52|363.52|365.52|363.52|0
1654077520000|2022-06-01 09:58:40|365.65|363.65|365.52|363.52|365.65|363.65|365.52|363.52|0
1654077530000|2022-06-01 09:58:50|365.27|363.27|365.27|363.27|365.52|363.52|365.27|363.27|0
1654077540000|2022-06-01 09:59:00|365.4|363.4|365.4|363.4|365.4|363.4|365.4|363.4|0
1654077550000|2022-06-01 09:59:10|365.76|363.76|365.89|363.89|366.01|364.01|365.76|363.76|0
1654077560000|2022-06-01 09:59:20|366.01|364.01|366.01|364.01|366.01|364.01|366.01|364.01|0
1654077570000|2022-06-01 09:59:30|365.76|363.76|366.01|364.01|366.01|364.01|365.76|363.76|0
1654077580000|2022-06-01 09:59:40|366.98|364.98|366.98|364.98|366.98|364.98|366.98|364.98|0
1654077590000|2022-06-01 09:59:50|366.87|364.87|366.74|364.74|366.87|364.87|366.74|364.74|0
1654077600000|2022-06-01 10:00:00|366.98|364.98|366.98|364.98|366.98|364.98|366.98|364.98|0
1654077610000|2022-06-01 10:00:10|366.74|364.74|366.74|364.74|366.74|364.74|366.74|364.74|0
1654077620000|2022-06-01 10:00:20|366.5|364.5|366.5|364.5|366.5|364.5|366.5|364.5|0
1654077630000|2022-06-01 10:00:30|366.25|364.25|366.25|364.25|366.38|364.38|366.25|364.25|0
1654077640000|2022-06-01 10:00:40|366.01|364.01|366.5|364.5|366.5|364.5|366.01|364.01|0
1654077650000|2022-06-01 10:00:50|366.25|364.25|366.25|364.25|366.25|364.25|366.13|364.13|0
1654077660000|2022-06-01 10:01:00|366.5|364.5|366.25|364.25|366.5|364.5|366.25|364.25|0
1654077670000|2022-06-01 10:01:10|366.5|364.5|366.5|364.5|366.5|364.5|366.5|364.5|0
1654077680000|2022-06-01 10:01:20|366.74|364.74|366.5|364.5|366.74|364.74|366.5|364.5|0
1654077710000|2022-06-01 10:01:50|366.74|364.74|367.47|365.47|367.47|365.47|366.74|364.74|0
1654077720000|2022-06-01 10:02:00|367.23|365.23|367.36|365.36|367.47|365.47|367.23|365.23|0
1654077730000|2022-06-01 10:02:10|367.47|365.47|366.5|364.5|367.47|365.47|366.5|364.5|0
1654077740000|2022-06-01 10:02:20|366.62|364.62|366.74|364.74|366.74|364.74|366.25|364.25|0
1654077750000|2022-06-01 10:02:30|366.5|364.5|366.25|364.25|366.5|364.5|366.25|364.25|0
1654077760000|2022-06-01 10:02:40|366.38|364.38|366.01|364.01|366.38|364.38|366.01|364.01|0
1654077770000|2022-06-01 10:02:50|365.76|363.76|365.76|363.76|365.76|363.76|365.76|363.76|0
1654077780000|2022-06-01 10:03:00|366.01|364.01|366.25|364.25|366.25|364.25|366.01|364.01|0
1654077790000|2022-06-01 10:03:10|366.13|364.13|366.5|364.5|366.5|364.5|366.13|364.13|0
1654077800000|2022-06-01 10:03:20|366.25|364.25|366.5|364.5|366.5|364.5|366.25|364.25|0
1654077810000|2022-06-01 10:03:30|366.38|364.38|365.76|363.76|366.5|364.5|365.76|363.76|0
1654077820000|2022-06-01 10:03:40|365.64|363.64|365.52|363.52|365.64|363.64|365.52|363.52|0
1654077830000|2022-06-01 10:03:50|365.76|363.76|365.76|363.76|365.76|363.76|365.76|363.76|0
1654077840000|2022-06-01 10:04:00|366.25|364.25|366.13|364.13|366.25|364.25|366.01|364.01|0
1654077850000|2022-06-01 10:04:10|366.01|364.01|366.01|364.01|366.13|364.13|366.01|364.01|0
1654077860000|2022-06-01 10:04:20|366.25|364.25|366.13|364.13|366.25|364.25|366.13|364.13|0
1654077870000|2022-06-01 10:04:30|366.01|364.01|366.25|364.25|366.25|364.25|366.01|364.01|0
1654077880000|2022-06-01 10:04:40|366.13|364.13|366.49|364.49|366.49|364.49|366.13|364.13|0
1654077890000|2022-06-01 10:04:50|366.74|364.74|366.74|364.74|366.74|364.74|366.74|364.74|0
1654077900000|2022-06-01 10:05:00|366.49|364.49|366.49|364.49|366.49|364.49|366.49|364.49|0
1654077910000|2022-06-01 10:05:10|366.38|364.38|366.38|364.38|366.38|364.38|366.38|364.38|0
1654077920000|2022-06-01 10:05:20|366.49|364.49|366.25|364.25|366.49|364.49|366.25|364.25|0
1654077930000|2022-06-01 10:05:30|366.49|364.49|366.01|364.01|366.49|364.49|366.01|364.01|0
1654077940000|2022-06-01 10:05:40|365.76|363.76|365.76|363.76|365.76|363.76|365.76|363.76|0
1654077950000|2022-06-01 10:05:50|366.01|364.01|366.01|364.01|366.01|364.01|366.01|364.01|0
1654077960000|2022-06-01 10:06:00|366.38|364.38|366.62|364.62|366.62|364.62|366.38|364.38|0
1654077970000|2022-06-01 10:06:10|366.98|364.98|367.47|365.47|368.21|366.21|366.98|364.98|0
1654077980000|2022-06-01 10:06:20|368.09|366.09|367.47|365.47|368.09|366.09|367.47|365.47|0
1654077990000|2022-06-01 10:06:30|367.6|365.6|367.6|365.6|367.6|365.6|367.6|365.6|0
1654078000000|2022-06-01 10:06:40|367.72|365.72|367.47|365.47|367.96|365.96|367.47|365.47|0
1654078010000|2022-06-01 10:06:50|367.72|365.72|367.47|365.47|367.84|365.84|367.47|365.47|0
1654078020000|2022-06-01 10:07:00|367.96|365.96|367.72|365.72|367.96|365.96|367.47|365.47|0
1654078030000|2022-06-01 10:07:10|367.47|365.47|367.6|365.6|367.6|365.6|367.47|365.47|0
1654078040000|2022-06-01 10:07:20|367.72|365.72|368.21|366.21|368.21|366.21|367.72|365.72|0
1654078050000|2022-06-01 10:07:30|367.96|365.96|367.96|365.96|367.96|365.96|367.96|365.96|0
1654078060000|2022-06-01 10:07:40|368.21|366.21|368.21|366.21|368.21|366.21|368.21|366.21|0
1654078070000|2022-06-01 10:07:50|368.7|366.7|368.7|366.7|368.94|366.94|368.7|366.7|0
1654078080000|2022-06-01 10:08:00|369.19|367.19|369.43|367.43|369.43|367.43|369.19|367.19|0
1654078090000|2022-06-01 10:08:10|369.31|367.31|369.19|367.19|369.31|367.31|369.19|367.19|0
1654078100000|2022-06-01 10:08:20|368.94|366.94|370.05|368.05|370.05|368.05|368.94|366.94|0
1654078110000|2022-06-01 10:08:30|369.19|367.19|369.19|367.19|369.43|367.43|369.19|367.19|0
1654078120000|2022-06-01 10:08:40|369.43|367.43|369.43|367.43|369.43|367.43|369.43|367.43|0
1654078130000|2022-06-01 10:08:50|368.94|366.94|368.7|366.7|368.94|366.94|368.7|366.7|0
1654078140000|2022-06-01 10:09:00|368.94|366.94|368.7|366.7|368.94|366.94|368.33|366.33|0
1654078150000|2022-06-01 10:09:10|368.45|366.45|368.7|366.7|368.94|366.94|368.45|366.45|0
1654078160000|2022-06-01 10:09:20|368.94|366.94|368.94|366.94|368.94|366.94|368.94|366.94|0
1654078170000|2022-06-01 10:09:30|368.82|366.82|369.18|367.18|369.18|367.18|368.82|366.82|0
1654078180000|2022-06-01 10:09:40|369.43|367.43|369.18|367.18|369.43|367.43|369.18|367.18|0
1654078190000|2022-06-01 10:09:50|368.82|366.82|368.94|366.94|369.07|367.07|368.82|366.82|0
1654078200000|2022-06-01 10:10:00|368.7|366.7|368.58|366.58|368.7|366.7|368.45|366.45|0
1654078210000|2022-06-01 10:10:10|368.7|366.7|368.7|366.7|368.7|366.7|368.7|366.7|0
1654078220000|2022-06-01 10:10:20|368.94|366.94|368.94|366.94|368.94|366.94|368.7|366.7|0
1654078230000|2022-06-01 10:10:30|368.82|366.82|369.18|367.18|369.18|367.18|368.82|366.82|0
1654078240000|2022-06-01 10:10:40|369.07|367.07|369.18|367.18|369.18|367.18|369.07|367.07|0
1654078250000|2022-06-01 10:10:50|369.43|367.43|369.43|367.43|369.67|367.67|369.43|367.43|0
1654078260000|2022-06-01 10:11:00|369.31|367.31|369.07|367.07|369.31|367.31|369.07|367.07|0
1654078270000|2022-06-01 10:11:10|368.94|366.94|369.43|367.43|369.43|367.43|368.94|366.94|0
1654078280000|2022-06-01 10:11:20|369.67|367.67|369.43|367.43|369.67|367.67|369.43|367.43|0
1654078290000|2022-06-01 10:11:30|369.67|367.67|369.56|367.56|369.67|367.67|369.56|367.56|0
1654078300000|2022-06-01 10:11:40|369.43|367.43|369.18|367.18|369.43|367.43|369.18|367.18|0
1654078310000|2022-06-01 10:11:50|369.07|367.07|368.94|366.94|369.07|367.07|368.94|366.94|0
1654078320000|2022-06-01 10:12:00|368.7|366.7|369.18|367.18|369.18|367.18|368.7|366.7|0
1654078330000|2022-06-01 10:12:10|369.43|367.43|369.31|367.31|369.43|367.43|369.31|367.31|0
1654078340000|2022-06-01 10:12:20|369.43|367.43|369.43|367.43|369.43|367.43|369.43|367.43|0
1654078360000|2022-06-01 10:12:40|369.67|367.67|369.67|367.67|369.67|367.67|369.67|367.67|0
1654078370000|2022-06-01 10:12:50|369.18|367.18|369.18|367.18|369.18|367.18|369.18|367.18|0
1654078380000|2022-06-01 10:13:00|369.31|367.31|369.31|367.31|369.31|367.31|369.18|367.18|0
1654078390000|2022-06-01 10:13:10|369.67|367.67|370.65|368.65|370.65|368.65|369.67|367.67|0
1654078400000|2022-06-01 10:13:20|370.41|368.41|370.65|368.65|370.65|368.65|370.41|368.41|0
1654078410000|2022-06-01 10:13:30|370.41|368.41|370.41|368.41|370.41|368.41|370.29|368.29|0
1654078420000|2022-06-01 10:13:40|370.65|368.65|369.67|367.67|370.65|368.65|369.67|367.67|0
1654078430000|2022-06-01 10:13:50|369.43|367.43|369.18|367.18|369.43|367.43|369.18|367.18|0
1654078440000|2022-06-01 10:14:00|369.67|367.67|369.67|367.67|369.67|367.67|369.56|367.56|0
1654078460000|2022-06-01 10:14:20|369.56|367.56|369.56|367.56|369.56|367.56|369.43|367.43|0
1654078470000|2022-06-01 10:14:30|369.43|367.43|369.92|367.92|369.92|367.92|369.43|367.43|0
1654078480000|2022-06-01 10:14:40|369.67|367.67|369.18|367.18|369.67|367.67|369.18|367.18|0
1654078490000|2022-06-01 10:14:50|369.43|367.43|369.43|367.43|369.67|367.67|369.43|367.43|0
1654078500000|2022-06-01 10:15:00|369.92|367.92|369.8|367.8|369.92|367.92|369.67|367.67|0
1654078510000|2022-06-01 10:15:10|369.92|367.92|369.8|367.8|369.92|367.92|369.8|367.8|0
1654078520000|2022-06-01 10:15:20|370.05|368.05|369.8|367.8|370.05|368.05|369.8|367.8|0
1654078530000|2022-06-01 10:15:30|369.67|367.67|370.29|368.29|370.29|368.29|369.67|367.67|0
1654078540000|2022-06-01 10:15:40|370.16|368.16|370.29|368.29|370.29|368.29|370.16|368.16|0
1654078550000|2022-06-01 10:15:50|370.16|368.16|370.41|368.41|370.41|368.41|370.16|368.16|0
1654078560000|2022-06-01 10:16:00|370.29|368.29|370.16|368.16|370.29|368.29|370.16|368.16|0
1654078570000|2022-06-01 10:16:10|369.92|367.92|369.92|367.92|369.92|367.92|369.92|367.92|0
1654078580000|2022-06-01 10:16:20|369.67|367.67|369.8|367.8|369.8|367.8|369.67|367.67|0
1654078590000|2022-06-01 10:16:30|369.67|367.67|369.92|367.92|369.92|367.92|369.67|367.67|0
1654078600000|2022-06-01 10:16:40|369.67|367.67|369.92|367.92|369.92|367.92|369.67|367.67|0
1654078610000|2022-06-01 10:16:50|369.67|367.67|369.8|367.8|369.8|367.8|369.67|367.67|0
1654078620000|2022-06-01 10:17:00|369.67|367.67|369.56|367.56|369.92|367.92|369.56|367.56|0
1654078630000|2022-06-01 10:17:10|369.67|367.67|369.92|367.92|369.92|367.92|369.67|367.67|0
1654078640000|2022-06-01 10:17:20|369.67|367.67|369.67|367.67|369.67|367.67|369.67|367.67|0
1654078650000|2022-06-01 10:17:30|369.43|367.43|369.43|367.43|369.43|367.43|369.43|367.43|0
1654078660000|2022-06-01 10:17:40|369.67|367.67|369.92|367.92|369.92|367.92|369.43|367.43|0
1654078670000|2022-06-01 10:17:50|369.67|367.67|369.8|367.8|369.8|367.8|369.67|367.67|0
1654078680000|2022-06-01 10:18:00|369.67|367.67|369.43|367.43|369.67|367.67|369.43|367.43|0
1654078690000|2022-06-01 10:18:10|368.94|366.94|369.07|367.07|369.07|367.07|368.94|366.94|0
1654078700000|2022-06-01 10:18:20|368.94|366.94|368.45|366.45|368.94|366.94|368.45|366.45|0
1654078710000|2022-06-01 10:18:30|368.69|366.69|368.45|366.45|368.69|366.69|368.45|366.45|0
1654078720000|2022-06-01 10:18:40|368.69|366.69|368.69|366.69|368.69|366.69|368.69|366.69|0
1654078730000|2022-06-01 10:18:50|368.58|366.58|367.72|365.72|368.58|366.58|367.72|365.72|0
1654078740000|2022-06-01 10:19:00|367.96|365.96|367.96|365.96|368.09|366.09|367.96|365.96|0
1654078750000|2022-06-01 10:19:10|367.72|365.72|367.47|365.47|367.72|365.72|367.47|365.47|0
1654078760000|2022-06-01 10:19:20|367.6|365.6|367.71|365.71|367.96|365.96|367.6|365.6|0
1654078770000|2022-06-01 10:19:30|367.96|365.96|368.82|366.82|368.82|366.82|367.96|365.96|0
1654078780000|2022-06-01 10:19:40|368.2|366.2|368.2|366.2|368.33|366.33|368.2|366.2|0
1654078790000|2022-06-01 10:19:50|368.45|366.45|368.45|366.45|368.45|366.45|368.33|366.33|0
1654078800000|2022-06-01 10:20:00|368.33|366.33|368.45|366.45|368.45|366.45|368.33|366.33|0
1654078810000|2022-06-01 10:20:10|368.33|366.33|368.58|366.58|368.58|366.58|368.33|366.33|0
1654078820000|2022-06-01 10:20:20|368.69|366.69|369.43|367.43|369.43|367.43|368.69|366.69|0
1654078830000|2022-06-01 10:20:30|369.18|367.18|369.18|367.18|369.18|367.18|369.18|367.18|0
1654078840000|2022-06-01 10:20:40|368.94|366.94|369.18|367.18|369.18|367.18|368.94|366.94|0
1654078850000|2022-06-01 10:20:50|369.43|367.43|369.43|367.43|369.43|367.43|369.43|367.43|0
1654078860000|2022-06-01 10:21:00|369.18|367.18|369.07|367.07|369.18|367.18|368.94|366.94|0
1654078870000|2022-06-01 10:21:10|368.94|366.94|368.94|366.94|368.94|366.94|368.94|366.94|0
1654078880000|2022-06-01 10:21:20|369.07|367.07|368.2|366.2|369.07|367.07|368.2|366.2|0
1654078890000|2022-06-01 10:21:30|367.96|365.96|368.2|366.2|368.2|366.2|367.96|365.96|0
1654078910000|2022-06-01 10:21:50|368.33|366.33|368.33|366.33|368.45|366.45|368.33|366.33|0
1654078920000|2022-06-01 10:22:00|368.2|366.2|368.58|366.58|368.58|366.58|368.2|366.2|0
1654078930000|2022-06-01 10:22:10|368.45|366.45|369.07|367.07|369.07|367.07|368.45|366.45|0
1654078940000|2022-06-01 10:22:20|368.94|366.94|368.45|366.45|368.94|366.94|368.45|366.45|0
1654078950000|2022-06-01 10:22:30|368.69|366.69|368.69|366.69|368.94|366.94|368.69|366.69|0
1654078960000|2022-06-01 10:22:40|368.82|366.82|368.94|366.94|368.94|366.94|368.69|366.69|0
1654078970000|2022-06-01 10:22:50|369.06|367.06|369.43|367.43|369.43|367.43|369.06|367.06|0
1654078980000|2022-06-01 10:23:00|369.55|367.55|369.43|367.43|369.55|367.55|369.43|367.43|0
1654078990000|2022-06-01 10:23:10|369.55|367.55|369.67|367.67|369.67|367.67|369.55|367.55|0
1654079000000|2022-06-01 10:23:20|369.55|367.55|370.41|368.41|370.53|368.53|369.55|367.55|0
1654079010000|2022-06-01 10:23:30|370.53|368.53|371.14|369.14|371.14|369.14|370.53|368.53|0
1654079020000|2022-06-01 10:23:40|371.02|369.02|371.39|369.39|371.63|369.63|371.02|369.02|0
1654079030000|2022-06-01 10:23:50|371.63|369.63|371.63|369.63|371.88|369.88|371.63|369.63|0
1654079040000|2022-06-01 10:24:00|371.88|369.88|371.14|369.14|371.88|369.88|371.14|369.14|0
1654079050000|2022-06-01 10:24:10|371.02|369.02|370.65|368.65|371.02|369.02|370.65|368.65|0
1654079060000|2022-06-01 10:24:20|370.41|368.41|370.65|368.65|370.65|368.65|370.41|368.41|0
1654079070000|2022-06-01 10:24:30|370.9|368.9|370.53|368.53|370.9|368.9|370.41|368.41|0
1654079080000|2022-06-01 10:24:40|370.41|368.41|370.41|368.41|370.65|368.65|370.41|368.41|0
1654079090000|2022-06-01 10:24:50|370.16|368.16|370.16|368.16|370.16|368.16|370.16|368.16|0
1654079100000|2022-06-01 10:25:00|369.92|367.92|370.04|368.04|370.04|368.04|369.92|367.92|0
1654079110000|2022-06-01 10:25:10|369.92|367.92|369.92|367.92|369.92|367.92|369.92|367.92|0
1654079120000|2022-06-01 10:25:20|370.16|368.16|370.16|368.16|370.16|368.16|370.16|368.16|0
1654079130000|2022-06-01 10:25:30|370.41|368.41|370.41|368.41|370.41|368.41|370.41|368.41|0
1654079140000|2022-06-01 10:25:40|370.65|368.65|370.41|368.41|370.65|368.65|370.41|368.41|0
1654079150000|2022-06-01 10:25:50|370.53|368.53|370.65|368.65|370.65|368.65|370.41|368.41|0
1654079160000|2022-06-01 10:26:00|370.9|368.9|370.53|368.53|370.9|368.9|370.53|368.53|0
1654079170000|2022-06-01 10:26:10|370.41|368.41|370.16|368.16|370.41|368.41|370.16|368.16|0
1654079180000|2022-06-01 10:26:20|370.41|368.41|370.16|368.16|370.41|368.41|370.16|368.16|0
1654079190000|2022-06-01 10:26:30|370.29|368.29|370.16|368.16|370.29|368.29|370.16|368.16|0
1654079200000|2022-06-01 10:26:40|370.41|368.41|370.65|368.65|370.65|368.65|370.41|368.41|0
1654079210000|2022-06-01 10:26:50|370.41|368.41|370.65|368.65|370.65|368.65|370.41|368.41|0
1654079220000|2022-06-01 10:27:00|370.53|368.53|370.78|368.78|370.78|368.78|370.53|368.53|0
1654079230000|2022-06-01 10:27:10|370.9|368.9|370.9|368.9|370.9|368.9|370.65|368.65|0
1654079240000|2022-06-01 10:27:20|370.65|368.65|370.65|368.65|370.65|368.65|370.65|368.65|0
1654079250000|2022-06-01 10:27:30|370.9|368.9|370.9|368.9|370.9|368.9|370.9|368.9|0
1654079260000|2022-06-01 10:27:40|370.65|368.65|371.76|369.76|371.76|369.76|370.65|368.65|0
1654079270000|2022-06-01 10:27:50|371.87|369.87|372|370|372.36|370.36|371.87|369.87|0
1654079280000|2022-06-01 10:28:00|372.12|370.12|371.87|369.87|372.12|370.12|371.87|369.87|0
1654079290000|2022-06-01 10:28:10|370.9|368.9|371.14|369.14|371.14|369.14|370.9|368.9|0
1654079300000|2022-06-01 10:28:20|371.38|369.38|372.12|370.12|372.12|370.12|371.27|369.27|0
1654079310000|2022-06-01 10:28:30|371.87|369.87|371.76|369.76|371.87|369.87|371.76|369.76|0
1654079320000|2022-06-01 10:28:40|371.87|369.87|371.38|369.38|371.87|369.87|371.38|369.38|0
1654079330000|2022-06-01 10:28:50|370.89|368.89|370.89|368.89|371.14|369.14|370.89|368.89|0
1654079350000|2022-06-01 10:29:10|370.65|368.65|370.78|368.78|371.14|369.14|370.65|368.65|0
1654079360000|2022-06-01 10:29:20|370.89|368.89|370.89|368.89|370.89|368.89|370.89|368.89|0
1654079370000|2022-06-01 10:29:30|370.65|368.65|371.27|369.27|371.27|369.27|370.65|368.65|0
1654079380000|2022-06-01 10:29:40|371.14|369.14|370.89|368.89|371.14|369.14|370.89|368.89|0
1654079390000|2022-06-01 10:29:50|371.02|369.02|370.89|368.89|371.14|369.14|370.89|368.89|0
1654079400000|2022-06-01 10:30:00|371.14|369.14|370.41|368.41|371.14|369.14|370.41|368.41|0
1654079410000|2022-06-01 10:30:10|370.16|368.16|370.65|368.65|370.65|368.65|370.16|368.16|0
1654079420000|2022-06-01 10:30:20|370.4|368.4|369.8|367.8|370.4|368.4|369.8|367.8|0
1654079430000|2022-06-01 10:30:30|370.16|368.16|370.4|368.4|370.4|368.4|370.16|368.16|0
1654079440000|2022-06-01 10:30:40|370.53|368.53|370.4|368.4|370.65|368.65|370.4|368.4|0
1654079450000|2022-06-01 10:30:50|370.53|368.53|370.16|368.16|370.53|368.53|370.04|368.04|0
1654079460000|2022-06-01 10:31:00|370.4|368.4|369.8|367.8|370.4|368.4|369.67|367.67|0
1654079470000|2022-06-01 10:31:10|369.67|367.67|369.67|367.67|369.67|367.67|369.55|367.55|0
1654079480000|2022-06-01 10:31:20|369.8|367.8|369.67|367.67|370.16|368.16|369.67|367.67|0
1654079490000|2022-06-01 10:31:30|369.43|367.43|369.43|367.43|369.55|367.55|369.43|367.43|0
1654079500000|2022-06-01 10:31:40|369.18|367.18|368.94|366.94|369.43|367.43|368.94|366.94|0
1654079510000|2022-06-01 10:31:50|368.69|366.69|368.94|366.94|368.94|366.94|368.69|366.69|0
1654079520000|2022-06-01 10:32:00|369.18|367.18|368.94|366.94|369.18|367.18|368.94|366.94|0
1654079530000|2022-06-01 10:32:10|368.82|366.82|368.69|366.69|368.82|366.82|368.69|366.69|0
1654079540000|2022-06-01 10:32:20|368.2|366.2|367.96|365.96|368.2|366.2|367.96|365.96|0
1654079550000|2022-06-01 10:32:30|367.6|365.6|367.6|365.6|367.71|365.71|367.6|365.6|0
1654079560000|2022-06-01 10:32:40|367.47|365.47|367.71|365.71|367.71|365.71|367.47|365.47|0
1654079570000|2022-06-01 10:32:50|367.96|365.96|368.2|366.2|368.45|366.45|367.96|365.96|0
1654079580000|2022-06-01 10:33:00|367.96|365.96|368.08|366.08|368.08|366.08|367.96|365.96|0
1654079590000|2022-06-01 10:33:10|367.71|365.71|368.82|366.82|368.82|366.82|367.71|365.71|0
1654079600000|2022-06-01 10:33:20|368.69|366.69|368.57|366.57|368.69|366.69|368.57|366.57|0
1654079610000|2022-06-01 10:33:30|368.69|366.69|368.82|366.82|368.94|366.94|368.69|366.69|0
1654079620000|2022-06-01 10:33:40|368.69|366.69|368.69|366.69|368.69|366.69|368.69|366.69|0
1654079630000|2022-06-01 10:33:50|368.57|366.57|368.57|366.57|368.57|366.57|368.57|366.57|0
1654079640000|2022-06-01 10:34:00|368.45|366.45|368.2|366.2|368.45|366.45|368.2|366.2|0
1654079650000|2022-06-01 10:34:10|368.45|366.45|368.45|366.45|368.45|366.45|368.45|366.45|0
1654079660000|2022-06-01 10:34:20|368.94|366.94|369.43|367.43|369.43|367.43|368.94|366.94|0
1654079670000|2022-06-01 10:34:30|369.31|367.31|369.31|367.31|369.43|367.43|369.31|367.31|0
1654079680000|2022-06-01 10:34:40|369.42|367.42|369.42|367.42|369.55|367.55|369.42|367.42|0
1654079700000|2022-06-01 10:35:00|369.55|367.55|369.42|367.42|369.55|367.55|369.42|367.42|0
1654079710000|2022-06-01 10:35:10|369.67|367.67|369.67|367.67|369.67|367.67|369.67|367.67|0
1654079720000|2022-06-01 10:35:20|369.91|367.91|369.91|367.91|369.91|367.91|369.91|367.91|0
1654079730000|2022-06-01 10:35:30|369.67|367.67|369.42|367.42|369.67|367.67|369.42|367.42|0
1654079740000|2022-06-01 10:35:40|369.18|367.18|369.06|367.06|369.18|367.18|368.94|366.94|0
1654079750000|2022-06-01 10:35:50|368.94|366.94|369.06|367.06|369.18|367.18|368.94|366.94|0
1654079760000|2022-06-01 10:36:00|369.18|367.18|369.18|367.18|369.55|367.55|369.18|367.18|0
1654079770000|2022-06-01 10:36:10|369.06|367.06|368.94|366.94|369.06|367.06|368.94|366.94|0
1654079780000|2022-06-01 10:36:20|368.45|366.45|368.45|366.45|368.45|366.45|368.45|366.45|0
1654079790000|2022-06-01 10:36:30|368.33|366.33|368.69|366.69|368.69|366.69|368.2|366.2|0
1654079800000|2022-06-01 10:36:40|368.45|366.45|368.69|366.69|368.69|366.69|368.45|366.45|0
1654079820000|2022-06-01 10:37:00|369.31|367.31|369.18|367.18|369.31|367.31|369.18|367.18|0
1654079830000|2022-06-01 10:37:10|369.55|367.55|369.42|367.42|369.55|367.55|369.42|367.42|0
1654079840000|2022-06-01 10:37:20|369.31|367.31|369.31|367.31|369.31|367.31|369.31|367.31|0
1654079850000|2022-06-01 10:37:30|369.55|367.55|369.55|367.55|369.67|367.67|369.55|367.55|0
1654079860000|2022-06-01 10:37:40|369.8|367.8|369.8|367.8|369.8|367.8|369.8|367.8|0
1654079870000|2022-06-01 10:37:50|369.91|367.91|369.91|367.91|369.91|367.91|369.91|367.91|0
1654079880000|2022-06-01 10:38:00|369.42|367.42|369.67|367.67|369.67|367.67|369.42|367.42|0
1654079890000|2022-06-01 10:38:10|369.42|367.42|369.42|367.42|369.55|367.55|369.42|367.42|0
1654079900000|2022-06-01 10:38:20|369.31|367.31|369.55|367.55|369.55|367.55|369.31|367.31|0
1654079910000|2022-06-01 10:38:30|369.67|367.67|369.91|367.91|369.91|367.91|369.67|367.67|0
1654079920000|2022-06-01 10:38:40|370.65|368.65|370.65|368.65|370.65|368.65|370.4|368.4|0
1654079930000|2022-06-01 10:38:50|370.78|368.78|371.51|369.51|371.63|369.63|370.78|368.78|0
1654079940000|2022-06-01 10:39:00|371.38|369.38|371.63|369.63|371.63|369.63|371.27|369.27|0
1654079950000|2022-06-01 10:39:10|371.87|369.87|372.12|370.12|372.12|370.12|371.87|369.87|0
1654079960000|2022-06-01 10:39:20|372.61|370.61|372.98|370.98|372.98|370.98|372.61|370.61|0
1654079970000|2022-06-01 10:39:30|372.61|370.61|372.85|370.85|372.85|370.85|372.61|370.61|0
1654079980000|2022-06-01 10:39:40|372.61|370.61|372.36|370.36|372.85|370.85|372.36|370.36|0
1654079990000|2022-06-01 10:39:50|372.24|370.24|372.61|370.61|372.61|370.61|372.24|370.24|0
1654080000000|2022-06-01 10:40:00|372.36|370.36|372|370|372.36|370.36|372|370|0
1654080010000|2022-06-01 10:40:10|372.12|370.12|371.38|369.38|372.24|370.24|371.38|369.38|0
1654080030000|2022-06-01 10:40:30|371.14|369.14|371.14|369.14|371.38|369.38|371.14|369.14|0
1654080040000|2022-06-01 10:40:40|370.89|368.89|370.65|368.65|370.89|368.89|370.65|368.65|0
1654080050000|2022-06-01 10:40:50|370.4|368.4|370.53|368.53|370.65|368.65|370.4|368.4|0
1654080060000|2022-06-01 10:41:00|370.4|368.4|370.65|368.65|370.65|368.65|370.16|368.16|0
1654080080000|2022-06-01 10:41:20|370.78|368.78|370.65|368.65|370.78|368.78|370.65|368.65|0
1654080090000|2022-06-01 10:41:30|370.78|368.78|370.89|368.89|370.89|368.89|370.65|368.65|0
1654080100000|2022-06-01 10:41:40|370.65|368.65|370.65|368.65|370.65|368.65|370.65|368.65|0
1654080110000|2022-06-01 10:41:50|370.4|368.4|369.31|367.31|370.4|368.4|369.31|367.31|0
1654080120000|2022-06-01 10:42:00|369.42|367.42|369.42|367.42|369.42|367.42|369.42|367.42|0
1654080130000|2022-06-01 10:42:10|369.67|367.67|370.29|368.29|370.4|368.4|369.67|367.67|0
1654080140000|2022-06-01 10:42:20|370.16|368.16|369.91|367.91|370.16|368.16|369.91|367.91|0
1654080150000|2022-06-01 10:42:30|370.04|368.04|370.04|368.04|370.04|368.04|369.91|367.91|0
1654080160000|2022-06-01 10:42:40|370.16|368.16|370.4|368.4|370.4|368.4|370.16|368.16|0
1654080170000|2022-06-01 10:42:50|370.16|368.16|370.16|368.16|370.16|368.16|370.16|368.16|0
1654080180000|2022-06-01 10:43:00|370.53|368.53|370.53|368.53|370.53|368.53|370.53|368.53|0
1654080190000|2022-06-01 10:43:10|370.65|368.65|370.4|368.4|370.65|368.65|370.4|368.4|0
1654080200000|2022-06-01 10:43:20|370.16|368.16|370.04|368.04|370.16|368.16|370.04|368.04|0
1654080210000|2022-06-01 10:43:30|369.91|367.91|369.67|367.67|369.91|367.91|369.67|367.67|0
1654080220000|2022-06-01 10:43:40|369.91|367.91|369.42|367.42|369.91|367.91|369.42|367.42|0
1654080230000|2022-06-01 10:43:50|369.18|367.18|369.18|367.18|369.18|367.18|369.18|367.18|0
1654080240000|2022-06-01 10:44:00|368.93|366.93|368.82|366.82|368.93|366.93|368.82|366.82|0
1654080250000|2022-06-01 10:44:10|368.93|366.93|369.18|367.18|369.18|367.18|368.93|366.93|0
1654080260000|2022-06-01 10:44:20|368.93|366.93|368.93|366.93|368.93|366.93|368.93|366.93|0
1654080270000|2022-06-01 10:44:30|368.69|366.69|368.69|366.69|368.82|366.82|368.69|366.69|0
1654080280000|2022-06-01 10:44:40|368.82|366.82|368.57|366.57|368.82|366.82|368.57|366.57|0
1654080290000|2022-06-01 10:44:50|368.44|366.44|368.44|366.44|368.44|366.44|368.2|366.2|0
1654080300000|2022-06-01 10:45:00|368.2|366.2|368.33|366.33|368.33|366.33|368.2|366.2|0
1654080310000|2022-06-01 10:45:10|368.44|366.44|368.82|366.82|368.82|366.82|368.44|366.44|0
1654080320000|2022-06-01 10:45:20|368.93|366.93|369.06|367.06|369.06|367.06|368.93|366.93|0
1654080330000|2022-06-01 10:45:30|368.93|366.93|369.06|367.06|369.06|367.06|368.93|366.93|0
1654080340000|2022-06-01 10:45:40|368.93|366.93|369.18|367.18|369.18|367.18|368.93|366.93|0
1654080350000|2022-06-01 10:45:50|369.06|367.06|368.93|366.93|369.06|367.06|368.93|366.93|0
1654080360000|2022-06-01 10:46:00|369.06|367.06|369.31|367.31|369.31|367.31|369.06|367.06|0
1654080370000|2022-06-01 10:46:10|369.42|367.42|368.69|366.69|369.42|367.42|368.69|366.69|0
1654080380000|2022-06-01 10:46:20|368.93|366.93|369.31|367.31|369.31|367.31|368.93|366.93|0
1654080390000|2022-06-01 10:46:30|369.18|367.18|369.55|367.55|369.55|367.55|369.18|367.18|0
1654080400000|2022-06-01 10:46:40|369.67|367.67|369.42|367.42|369.67|367.67|369.42|367.42|0
1654080410000|2022-06-01 10:46:50|369.67|367.67|369.91|367.91|369.91|367.91|369.67|367.67|0
1654080430000|2022-06-01 10:47:10|369.67|367.67|369.67|367.67|369.67|367.67|369.67|367.67|0
1654080440000|2022-06-01 10:47:20|369.42|367.42|369.18|367.18|369.42|367.42|368.93|366.93|0
1654080460000|2022-06-01 10:47:40|368.93|366.93|369.42|367.42|369.42|367.42|368.93|366.93|0
1654080470000|2022-06-01 10:47:50|369.31|367.31|369.79|367.79|369.79|367.79|369.18|367.18|0
1654080480000|2022-06-01 10:48:00|369.91|367.91|370.04|368.04|370.04|368.04|369.79|367.79|0
1654080490000|2022-06-01 10:48:10|370.16|368.16|370.16|368.16|370.4|368.4|370.16|368.16|0
1654080520000|2022-06-01 10:48:40|370.04|368.04|369.91|367.91|370.04|368.04|369.91|367.91|0
1654080530000|2022-06-01 10:48:50|370.04|368.04|369.91|367.91|370.16|368.16|369.91|367.91|0
1654080540000|2022-06-01 10:49:00|370.04|368.04|370.16|368.16|370.16|368.16|369.91|367.91|0
1654080550000|2022-06-01 10:49:10|370.65|368.65|370.4|368.4|370.65|368.65|370.28|368.28|0
1654080560000|2022-06-01 10:49:20|370.53|368.53|370.4|368.4|370.53|368.53|370.4|368.4|0
1654080570000|2022-06-01 10:49:30|370.53|368.53|370.65|368.65|370.65|368.65|370.53|368.53|0
1654080580000|2022-06-01 10:49:40|370.89|368.89|371.14|369.14|371.14|369.14|370.89|368.89|0
1654080600000|2022-06-01 10:50:00|370.89|368.89|371.14|369.14|371.14|369.14|370.77|368.77|0
1654080610000|2022-06-01 10:50:10|371.63|369.63|371.75|369.75|371.75|369.75|371.63|369.63|0
1654080620000|2022-06-01 10:50:20|371.51|369.51|371.63|369.63|371.63|369.63|371.38|369.38|0
1654080630000|2022-06-01 10:50:30|371.51|369.51|371.63|369.63|371.63|369.63|371.38|369.38|0
1654080640000|2022-06-01 10:50:40|371.75|369.75|371.75|369.75|371.75|369.75|371.63|369.63|0
1654080650000|2022-06-01 10:50:50|371.63|369.63|371.87|369.87|371.87|369.87|371.63|369.63|0
1654080660000|2022-06-01 10:51:00|372|370|372.12|370.12|372.12|370.12|372|370|0
1654080670000|2022-06-01 10:51:10|372.36|370.36|371.87|369.87|372.49|370.49|371.87|369.87|0
1654080680000|2022-06-01 10:51:20|371.75|369.75|371.63|369.63|371.75|369.75|371.63|369.63|0
1654080690000|2022-06-01 10:51:30|371.87|369.87|371.87|369.87|371.87|369.87|371.87|369.87|0
1654080710000|2022-06-01 10:51:50|372.12|370.12|372.12|370.12|372.36|370.36|372.12|370.12|0
1654080720000|2022-06-01 10:52:00|372.36|370.36|372.12|370.12|372.36|370.36|372.12|370.12|0
1654080730000|2022-06-01 10:52:10|372|370|371.87|369.87|372|370|371.87|369.87|0
1654080740000|2022-06-01 10:52:20|372.12|370.12|371.02|369.02|372.12|370.12|371.02|369.02|0
1654080750000|2022-06-01 10:52:30|370.89|368.89|371.26|369.26|371.26|369.26|370.89|368.89|0
1654080760000|2022-06-01 10:52:40|371.14|369.14|371.63|369.63|371.63|369.63|371.14|369.14|0
1654080770000|2022-06-01 10:52:50|371.38|369.38|371.38|369.38|371.63|369.63|371.38|369.38|0
1654080780000|2022-06-01 10:53:00|372|370|372.12|370.12|372.12|370.12|371.87|369.87|0
1654080790000|2022-06-01 10:53:10|372.36|370.36|372.36|370.36|372.36|370.36|372.36|370.36|0
1654080800000|2022-06-01 10:53:20|372.12|370.12|372.36|370.36|372.36|370.36|372.12|370.12|0
1654080820000|2022-06-01 10:53:40|372.12|370.12|372.36|370.36|372.36|370.36|372.12|370.12|0
1654080830000|2022-06-01 10:53:50|372.12|370.12|372.36|370.36|372.36|370.36|372.12|370.12|0
1654080840000|2022-06-01 10:54:00|372.61|370.61|372.61|370.61|372.61|370.61|372.61|370.61|0
1654080850000|2022-06-01 10:54:10|372.73|370.73|373.1|371.1|373.34|371.34|372.73|370.73|0
1654080860000|2022-06-01 10:54:20|373.34|371.34|373.34|371.34|373.47|371.47|373.34|371.34|0
1654080870000|2022-06-01 10:54:30|373.59|371.59|373.34|371.34|373.59|371.59|373.34|371.34|0
1654080880000|2022-06-01 10:54:40|373.47|371.47|373.34|371.34|373.47|371.47|373.09|371.09|0
1654080890000|2022-06-01 10:54:50|373.59|371.59|373.47|371.47|373.59|371.59|373.47|371.47|0
1654080900000|2022-06-01 10:55:00|373.59|371.59|373.59|371.59|373.59|371.59|373.34|371.34|0
1654080910000|2022-06-01 10:55:10|374.08|372.08|374.08|372.08|374.08|372.08|373.83|371.83|0
1654080920000|2022-06-01 10:55:20|373.83|371.83|374.08|372.08|374.08|372.08|373.83|371.83|0
1654080930000|2022-06-01 10:55:30|373.71|371.71|373.71|371.71|373.83|371.83|373.71|371.71|0
1654080940000|2022-06-01 10:55:40|374.08|372.08|374.81|372.81|374.81|372.81|374.08|372.08|0
1654080950000|2022-06-01 10:55:50|375.3|373.3|374.81|372.81|375.3|373.3|374.81|372.81|0
1654080960000|2022-06-01 10:56:00|375.3|373.3|373.34|371.34|375.3|373.3|373.34|371.34|0
1654080970000|2022-06-01 10:56:10|372.85|370.85|372.85|370.85|373.34|371.34|372.6|370.6|0
1654080980000|2022-06-01 10:56:20|372.6|370.6|372.6|370.6|373.09|371.09|372.6|370.6|0
1654080990000|2022-06-01 10:56:30|372.36|370.36|372|370|372.36|370.36|372|370|0
1654081000000|2022-06-01 10:56:40|371.87|369.87|372|370|372.11|370.11|371.87|369.87|0
1654081010000|2022-06-01 10:56:50|371.87|369.87|371.87|369.87|371.87|369.87|371.62|369.62|0
1654081020000|2022-06-01 10:57:00|372.11|370.11|372.11|370.11|372.11|370.11|372|370|0
1654081030000|2022-06-01 10:57:10|372.36|370.36|372.24|370.24|372.36|370.36|372.24|370.24|0
1654081040000|2022-06-01 10:57:20|372.36|370.36|372.36|370.36|372.6|370.6|372.36|370.36|0
1654081050000|2022-06-01 10:57:30|371.87|369.87|370.64|368.64|371.87|369.87|370.64|368.64|0
1654081060000|2022-06-01 10:57:40|370.53|368.53|370.4|368.4|370.64|368.64|370.4|368.4|0
1654081070000|2022-06-01 10:57:50|370.64|368.64|370.89|368.89|370.89|368.89|370.64|368.64|0
1654081080000|2022-06-01 10:58:00|370.64|368.64|371.02|369.02|371.02|369.02|370.64|368.64|0
1654081090000|2022-06-01 10:58:10|370.4|368.4|370.89|368.89|370.89|368.89|370.4|368.4|0
1654081100000|2022-06-01 10:58:20|370.64|368.64|371.13|369.13|371.13|369.13|370.64|368.64|0
1654081110000|2022-06-01 10:58:30|371.62|369.62|371.38|369.38|371.62|369.62|371.38|369.38|0
1654081120000|2022-06-01 10:58:40|371.62|369.62|371.62|369.62|371.62|369.62|371.62|369.62|0
1654081130000|2022-06-01 10:58:50|371.38|369.38|371.75|369.75|371.75|369.75|371.38|369.38|0
1654081140000|2022-06-01 10:59:00|371.87|369.87|371.87|369.87|372.11|370.11|371.87|369.87|0
1654081150000|2022-06-01 10:59:10|371.62|369.62|371.02|369.02|371.62|369.62|371.02|369.02|0
1654081160000|2022-06-01 10:59:20|370.89|368.89|370.64|368.64|370.89|368.89|370.64|368.64|0
1654081170000|2022-06-01 10:59:30|371.13|369.13|371.13|369.13|371.13|369.13|371.13|369.13|0
1654081180000|2022-06-01 10:59:40|371.38|369.38|371.38|369.38|371.62|369.62|371.38|369.38|0
1654081190000|2022-06-01 10:59:50|371.87|369.87|371.87|369.87|371.87|369.87|371.75|369.75|0
1654081200000|2022-06-01 11:00:00|372|370|371.87|369.87|372|370|371.38|369.38|0
1654081210000|2022-06-01 11:00:10|371.62|369.62|371.38|369.38|371.62|369.62|371.38|369.38|0
1654081220000|2022-06-01 11:00:20|370.89|368.89|370.64|368.64|370.89|368.89|370.4|368.4|0
1654081230000|2022-06-01 11:00:30|370.89|368.89|371.02|369.02|371.02|369.02|370.64|368.64|0
1654081240000|2022-06-01 11:00:40|370.89|368.89|370.89|368.89|370.89|368.89|370.89|368.89|0
1654081250000|2022-06-01 11:00:50|370.64|368.64|370.4|368.4|370.77|368.77|370.4|368.4|0
1654081260000|2022-06-01 11:01:00|370.28|368.28|369.42|367.42|370.28|368.28|369.42|367.42|0
1654081270000|2022-06-01 11:01:10|369.55|367.55|369.91|367.91|369.91|367.91|369.42|367.42|0
1654081280000|2022-06-01 11:01:20|369.79|367.79|369.91|367.91|370.15|368.15|369.79|367.79|0
1654081290000|2022-06-01 11:01:30|369.42|367.42|369.66|367.66|369.66|367.66|369.42|367.42|0
1654081300000|2022-06-01 11:01:40|369.79|367.79|369.66|367.66|369.91|367.91|369.66|367.66|0
1654081310000|2022-06-01 11:01:50|369.79|367.79|369.42|367.42|369.79|367.79|369.42|367.42|0
1654081320000|2022-06-01 11:02:00|369.55|367.55|369.55|367.55|369.55|367.55|369.42|367.42|0
1654081330000|2022-06-01 11:02:10|369.42|367.42|369.42|367.42|369.42|367.42|369.42|367.42|0
1654081340000|2022-06-01 11:02:20|369.18|367.18|368.44|366.44|369.18|367.18|368.44|366.44|0
1654081350000|2022-06-01 11:02:30|368.2|366.2|368.44|366.44|368.69|366.69|368.2|366.2|0
1654081360000|2022-06-01 11:02:40|368.69|366.69|368.69|366.69|368.69|366.69|368.69|366.69|0
1654081370000|2022-06-01 11:02:50|368.44|366.44|368.69|366.69|368.69|366.69|368.44|366.44|0
1654081380000|2022-06-01 11:03:00|369.17|367.17|369.17|367.17|369.42|367.42|369.17|367.17|0
1654081390000|2022-06-01 11:03:10|369.42|367.42|368.93|366.93|369.42|367.42|368.93|366.93|0
1654081400000|2022-06-01 11:03:20|369.06|367.06|368.93|366.93|369.17|367.17|368.93|366.93|0
1654081410000|2022-06-01 11:03:30|368.81|366.81|368.69|366.69|368.81|366.81|368.69|366.69|0
1654081420000|2022-06-01 11:03:40|368.93|366.93|368.93|366.93|369.17|367.17|368.93|366.93|0
1654081430000|2022-06-01 11:03:50|368.81|366.81|368.69|366.69|368.93|366.93|368.69|366.69|0
1654081440000|2022-06-01 11:04:00|368.93|366.93|368.69|366.69|368.93|366.93|368.69|366.69|0
1654081450000|2022-06-01 11:04:10|368.44|366.44|368.81|366.81|368.81|366.81|368.44|366.44|0
1654081460000|2022-06-01 11:04:20|368.69|366.69|368.81|366.81|368.93|366.93|368.69|366.69|0
1654081470000|2022-06-01 11:04:30|368.93|366.93|368.2|366.2|368.93|366.93|368.2|366.2|0
1654081490000|2022-06-01 11:04:50|368.44|366.44|368.44|366.44|368.44|366.44|368.44|366.44|0
1654081500000|2022-06-01 11:05:00|368.2|366.2|368.2|366.2|368.2|366.2|368.2|366.2|0
1654081510000|2022-06-01 11:05:10|368.44|366.44|368.57|366.57|368.81|366.81|368.44|366.44|0
1654081520000|2022-06-01 11:05:20|368.69|366.69|368.57|366.57|368.69|366.69|368.57|366.57|0
1654081530000|2022-06-01 11:05:30|368.44|366.44|368.68|366.68|368.68|366.68|368.32|366.32|0
1654081540000|2022-06-01 11:05:40|368.32|366.32|368.68|366.68|368.68|366.68|368.32|366.32|0
1654081550000|2022-06-01 11:05:50|368.44|366.44|368.68|366.68|368.68|366.68|368.44|366.44|0
1654081560000|2022-06-01 11:06:00|368.44|366.44|368.08|366.08|368.44|366.44|368.08|366.08|0
1654081570000|2022-06-01 11:06:10|367.71|365.71|366.48|364.48|367.71|365.71|366.48|364.48|0
1654081580000|2022-06-01 11:06:20|366.61|364.61|366.12|364.12|366.61|364.61|366.12|364.12|0
1654081590000|2022-06-01 11:06:30|366.24|364.24|365.88|363.88|366.24|364.24|365.5|363.5|0
1654081600000|2022-06-01 11:06:40|365.63|363.63|365.02|363.02|365.63|363.63|365.02|363.02|0
1654081610000|2022-06-01 11:06:50|364.9|362.9|364.53|362.53|364.9|362.9|364.04|362.04|0
1654081620000|2022-06-01 11:07:00|364.28|362.28|363.31|361.31|364.28|362.28|362.94|360.94|0
1654081630000|2022-06-01 11:07:10|362.94|360.94|362.33|360.33|362.94|360.94|362.33|360.33|0
1654081640000|2022-06-01 11:07:20|362.46|360.46|363.79|361.79|363.79|361.79|362.46|360.46|0
1654081650000|2022-06-01 11:07:30|363.55|361.55|363.06|361.06|363.68|361.68|363.06|361.06|0
1654081660000|2022-06-01 11:07:40|363.55|361.55|363.55|361.55|363.68|361.68|363.55|361.55|0
1654081670000|2022-06-01 11:07:50|363.79|361.79|364.04|362.04|364.28|362.28|363.79|361.79|0
1654081680000|2022-06-01 11:08:00|364.28|362.28|364.04|362.04|364.28|362.28|363.79|361.79|0
1654081690000|2022-06-01 11:08:10|363.79|361.79|363.79|361.79|363.79|361.79|363.55|361.55|0
1654081700000|2022-06-01 11:08:20|364.04|362.04|364.41|362.41|364.41|362.41|364.04|362.04|0
1654081710000|2022-06-01 11:08:30|364.53|362.53|364.17|362.17|364.53|362.53|364.17|362.17|0
1654081720000|2022-06-01 11:08:40|364.28|362.28|364.28|362.28|364.41|362.41|364.28|362.28|0
1654081730000|2022-06-01 11:08:50|364.53|362.53|365.26|363.26|365.26|363.26|364.53|362.53|0
1654081740000|2022-06-01 11:09:00|364.77|362.77|365.02|363.02|365.14|363.14|364.77|362.77|0
1654081750000|2022-06-01 11:09:10|364.9|362.9|365.02|363.02|365.02|363.02|364.9|362.9|0
1654081760000|2022-06-01 11:09:20|365.14|363.14|365.02|363.02|365.26|363.26|365.02|363.02|0
1654081770000|2022-06-01 11:09:30|365.14|363.14|365.5|363.5|365.5|363.5|365.14|363.14|0
1654081780000|2022-06-01 11:09:40|365.39|363.39|365.5|363.5|365.5|363.5|365.39|363.39|0
1654081790000|2022-06-01 11:09:50|364.77|362.77|364.53|362.53|364.9|362.9|364.53|362.53|0
1654081800000|2022-06-01 11:10:00|364.77|362.77|364.53|362.53|365.02|363.02|364.53|362.53|0
1654081810000|2022-06-01 11:10:10|364.04|362.04|364.16|362.16|364.16|362.16|363.79|361.79|0
1654081820000|2022-06-01 11:10:20|364.28|362.28|364.41|362.41|364.41|362.41|364.28|362.28|0
1654081830000|2022-06-01 11:10:30|364.53|362.53|364.53|362.53|364.53|362.53|364.53|362.53|0
1654081840000|2022-06-01 11:10:40|364.65|362.65|365.02|363.02|365.02|363.02|364.65|362.65|0
1654081850000|2022-06-01 11:10:50|365.26|363.26|365.75|363.75|365.75|363.75|365.02|363.02|0
1654081860000|2022-06-01 11:11:00|365.99|363.99|365.88|363.88|365.99|363.99|365.88|363.88|0
1654081870000|2022-06-01 11:11:10|365.75|363.75|365.99|363.99|365.99|363.99|365.75|363.75|0
1654081880000|2022-06-01 11:11:20|366.36|364.36|366.24|364.24|366.36|364.36|366.24|364.24|0
1654081890000|2022-06-01 11:11:30|365.99|363.99|365.75|363.75|365.99|363.99|365.75|363.75|0
1654081900000|2022-06-01 11:11:40|365.5|363.5|365.5|363.5|365.5|363.5|365.5|363.5|0
1654081910000|2022-06-01 11:11:50|365.01|363.01|364.77|362.77|365.01|363.01|364.77|362.77|0
1654081920000|2022-06-01 11:12:00|364.53|362.53|364.53|362.53|364.53|362.53|364.53|362.53|0
1654081930000|2022-06-01 11:12:10|364.28|362.28|364.16|362.16|364.28|362.28|363.79|361.79|0
1654081940000|2022-06-01 11:12:20|364.04|362.04|363.92|361.92|364.28|362.28|363.92|361.92|0
1654081950000|2022-06-01 11:12:30|363.79|361.79|363.79|361.79|363.79|361.79|363.55|361.55|0
1654081960000|2022-06-01 11:12:40|363.92|361.92|363.79|361.79|364.04|362.04|363.79|361.79|0
1654081970000|2022-06-01 11:12:50|363.68|361.68|363.43|361.43|363.79|361.79|363.43|361.43|0
1654081980000|2022-06-01 11:13:00|363.3|361.3|363.55|361.55|363.55|361.55|363.3|361.3|0
1654081990000|2022-06-01 11:13:10|363.79|361.79|364.28|362.28|364.28|362.28|363.79|361.79|0
1654082000000|2022-06-01 11:13:20|364.41|362.41|364.28|362.28|364.41|362.41|364.28|362.28|0
1654082010000|2022-06-01 11:13:30|364.53|362.53|364.77|362.77|365.01|363.01|364.53|362.53|0
1654082020000|2022-06-01 11:13:40|365.01|363.01|365.01|363.01|365.14|363.14|364.9|362.9|0
1654082030000|2022-06-01 11:13:50|364.77|362.77|365.01|363.01|365.01|363.01|364.77|362.77|0
1654082040000|2022-06-01 11:14:00|364.77|362.77|365.01|363.01|365.01|363.01|364.77|362.77|0
1654082050000|2022-06-01 11:14:10|364.9|362.9|365.01|363.01|365.01|363.01|364.9|362.9|0
1654082060000|2022-06-01 11:14:20|364.53|362.53|364.53|362.53|364.53|362.53|364.41|362.41|0
1654082070000|2022-06-01 11:14:30|364.28|362.28|364.28|362.28|364.28|362.28|364.28|362.28|0
1654082080000|2022-06-01 11:14:40|364.53|362.53|364.41|362.41|364.53|362.53|364.41|362.41|0
1654082090000|2022-06-01 11:14:50|364.53|362.53|364.53|362.53|364.53|362.53|364.41|362.41|0
1654082100000|2022-06-01 11:15:00|364.28|362.28|365.01|363.01|365.14|363.14|364.28|362.28|0
1654082110000|2022-06-01 11:15:10|364.77|362.77|364.77|362.77|364.77|362.77|364.77|362.77|0
1654082120000|2022-06-01 11:15:20|365.01|363.01|365.01|363.01|365.01|363.01|365.01|363.01|0
1654082130000|2022-06-01 11:15:30|364.77|362.77|365.26|363.26|365.26|363.26|364.77|362.77|0
1654082140000|2022-06-01 11:15:40|365.14|363.14|365.01|363.01|365.26|363.26|365.01|363.01|0
1654082150000|2022-06-01 11:15:50|364.77|362.77|364.77|362.77|364.77|362.77|364.77|362.77|0
1654082160000|2022-06-01 11:16:00|365.01|363.01|364.77|362.77|365.01|363.01|364.53|362.53|0
1654082170000|2022-06-01 11:16:10|365.01|363.01|365.26|363.26|365.26|363.26|365.01|363.01|0
1654082180000|2022-06-01 11:16:20|365.14|363.14|365.5|363.5|365.63|363.63|365.14|363.14|0
1654082190000|2022-06-01 11:16:30|365.39|363.39|365.75|363.75|365.75|363.75|365.26|363.26|0
1654082200000|2022-06-01 11:16:40|365.63|363.63|365.5|363.5|365.63|363.63|365.5|363.5|0
1654082210000|2022-06-01 11:16:50|365.75|363.75|365.5|363.5|365.75|363.75|365.5|363.5|0
1654082220000|2022-06-01 11:17:00|365.63|363.63|365.39|363.39|365.99|363.99|365.26|363.26|0
1654082230000|2022-06-01 11:17:10|365.63|363.63|365.5|363.5|365.63|363.63|365.5|363.5|0
1654082240000|2022-06-01 11:17:20|365.26|363.26|365.26|363.26|365.26|363.26|365.26|363.26|0
1654082250000|2022-06-01 11:17:30|365.14|363.14|365.26|363.26|365.26|363.26|365.14|363.14|0
1654082260000|2022-06-01 11:17:40|365.5|363.5|365.5|363.5|365.5|363.5|365.26|363.26|0
1654082270000|2022-06-01 11:17:50|365.39|363.39|365.5|363.5|365.5|363.5|365.39|363.39|0
1654082280000|2022-06-01 11:18:00|365.39|363.39|365.75|363.75|365.75|363.75|365.39|363.39|0
1654082290000|2022-06-01 11:18:10|365.99|363.99|365.99|363.99|366.24|364.24|365.99|363.99|0
1654082300000|2022-06-01 11:18:20|365.75|363.75|365.75|363.75|365.75|363.75|365.75|363.75|0
1654082310000|2022-06-01 11:18:30|365.99|363.99|365.87|363.87|365.99|363.99|365.87|363.87|0
1654082320000|2022-06-01 11:18:40|365.99|363.99|365.63|363.63|365.99|363.99|365.63|363.63|0
1654082330000|2022-06-01 11:18:50|365.75|363.75|365.75|363.75|365.75|363.75|365.75|363.75|0
1654082340000|2022-06-01 11:19:00|365.99|363.99|365.99|363.99|365.99|363.99|365.87|363.87|0
1654082350000|2022-06-01 11:19:10|365.87|363.87|365.75|363.75|365.99|363.99|365.75|363.75|0
1654082360000|2022-06-01 11:19:20|365.87|363.87|366.24|364.24|366.24|364.24|365.87|363.87|0
1654082370000|2022-06-01 11:19:30|366.12|364.12|366.24|364.24|366.24|364.24|366.12|364.12|0
1654082380000|2022-06-01 11:19:40|366.36|364.36|366.48|364.48|366.61|364.61|366.36|364.36|0
1654082390000|2022-06-01 11:19:50|366.61|364.61|366.48|364.48|366.61|364.61|366.48|364.48|0
1654082400000|2022-06-01 11:20:00|366.61|364.61|366.61|364.61|366.61|364.61|366.24|364.24|0
1654082410000|2022-06-01 11:20:10|366.72|364.72|366.72|364.72|366.72|364.72|366.72|364.72|0
1654082420000|2022-06-01 11:20:20|367.46|365.46|367.59|365.59|367.59|365.59|367.46|365.46|0
1654082430000|2022-06-01 11:20:30|367.7|365.7|367.95|365.95|367.95|365.95|367.7|365.7|0
1654082440000|2022-06-01 11:20:40|368.19|366.19|367.21|365.21|368.19|366.19|367.21|365.21|0
1654082450000|2022-06-01 11:20:50|367.46|365.46|367.95|365.95|367.95|365.95|367.46|365.46|0
1654082460000|2022-06-01 11:21:00|367.7|365.7|367.83|365.83|367.95|365.95|367.7|365.7|0
1654082470000|2022-06-01 11:21:10|367.7|365.7|367.21|365.21|367.7|365.7|367.21|365.21|0
1654082480000|2022-06-01 11:21:20|367.46|365.46|367.7|365.7|367.7|365.7|367.46|365.46|0
1654082500000|2022-06-01 11:21:40|367.59|365.59|367.46|365.46|367.59|365.59|367.46|365.46|0
1654082510000|2022-06-01 11:21:50|367.21|365.21|367.21|365.21|367.21|365.21|367.21|365.21|0
1654082520000|2022-06-01 11:22:00|366.97|364.97|367.46|365.46|367.46|365.46|366.97|364.97|0
1654082530000|2022-06-01 11:22:10|367.95|365.95|367.7|365.7|367.95|365.95|367.7|365.7|0
1654082540000|2022-06-01 11:22:20|367.21|365.21|367.21|365.21|367.21|365.21|367.21|365.21|0
1654082550000|2022-06-01 11:22:30|366.97|364.97|366.48|364.48|366.97|364.97|366.48|364.48|0
1654082560000|2022-06-01 11:22:40|366.72|364.72|366.72|364.72|366.72|364.72|366.48|364.48|0
1654082570000|2022-06-01 11:22:50|366.48|364.48|366.48|364.48|366.48|364.48|366.48|364.48|0
1654082580000|2022-06-01 11:23:00|366.24|364.24|365.99|363.99|366.24|364.24|365.75|363.75|0
1654082590000|2022-06-01 11:23:10|366.24|364.24|366.24|364.24|366.48|364.48|366.24|364.24|0
1654082600000|2022-06-01 11:23:20|366.48|364.48|366.24|364.24|366.48|364.48|366.24|364.24|0
1654082610000|2022-06-01 11:23:30|366.36|364.36|366.72|364.72|366.72|364.72|366.36|364.36|0
1654082620000|2022-06-01 11:23:40|366.61|364.61|366.61|364.61|366.61|364.61|366.48|364.48|0
1654082630000|2022-06-01 11:23:50|366.48|364.48|366.72|364.72|366.72|364.72|366.48|364.48|0
1654082640000|2022-06-01 11:24:00|366.48|364.48|366.48|364.48|366.48|364.48|366.48|364.48|0
1654082650000|2022-06-01 11:24:10|366.24|364.24|366.36|364.36|366.36|364.36|366.24|364.24|0
1654082660000|2022-06-01 11:24:20|366.24|364.24|365.99|363.99|366.24|364.24|365.99|363.99|0
1654082670000|2022-06-01 11:24:30|366.48|364.48|366.48|364.48|366.48|364.48|366.24|364.24|0
1654082680000|2022-06-01 11:24:40|366.23|364.23|366.23|364.23|366.23|364.23|366.23|364.23|0
1654082690000|2022-06-01 11:24:50|366.48|364.48|366.48|364.48|366.48|364.48|366.48|364.48|0
1654082700000|2022-06-01 11:25:00|366.36|364.36|366.23|364.23|366.36|364.36|366.23|364.23|0
1654082710000|2022-06-01 11:25:10|365.99|363.99|366.36|364.36|366.48|364.48|365.99|363.99|0
1654082720000|2022-06-01 11:25:20|366.48|364.48|366.48|364.48|366.48|364.48|366.23|364.23|0
1654082740000|2022-06-01 11:25:40|366.12|364.12|366.23|364.23|366.23|364.23|366.12|364.12|0
1654082750000|2022-06-01 11:25:50|365.99|363.99|365.99|363.99|365.99|363.99|365.75|363.75|0
1654082760000|2022-06-01 11:26:00|366.48|364.48|366.36|364.36|366.48|364.48|366.36|364.36|0
1654082770000|2022-06-01 11:26:10|366.23|364.23|366.12|364.12|366.23|364.23|366.12|364.12|0
1654082780000|2022-06-01 11:26:20|365.99|363.99|365.75|363.75|365.99|363.99|365.75|363.75|0
1654082790000|2022-06-01 11:26:30|365.99|363.99|366.12|364.12|366.12|364.12|365.87|363.87|0
1654082800000|2022-06-01 11:26:40|366.48|364.48|366.23|364.23|366.48|364.48|366.23|364.23|0
1654082810000|2022-06-01 11:26:50|366.12|364.12|365.99|363.99|366.23|364.23|365.99|363.99|0
1654082820000|2022-06-01 11:27:00|365.75|363.75|365.75|363.75|365.87|363.87|365.75|363.75|0
1654082830000|2022-06-01 11:27:10|365.5|363.5|365.75|363.75|365.75|363.75|365.5|363.5|0
1654082840000|2022-06-01 11:27:20|365.5|363.5|365.5|363.5|365.75|363.75|365.5|363.5|0
1654082850000|2022-06-01 11:27:30|365.75|363.75|365.5|363.5|365.75|363.75|365.5|363.5|0
1654082860000|2022-06-01 11:27:40|365.75|363.75|365.99|363.99|365.99|363.99|365.75|363.75|0
1654082870000|2022-06-01 11:27:50|365.87|363.87|365.87|363.87|365.87|363.87|365.87|363.87|0
1654082880000|2022-06-01 11:28:00|365.99|363.99|365.99|363.99|365.99|363.99|365.99|363.99|0
1654082890000|2022-06-01 11:28:10|365.75|363.75|366.48|364.48|366.61|364.61|365.75|363.75|0
1654082920000|2022-06-01 11:28:40|366.72|364.72|366.72|364.72|366.72|364.72|366.72|364.72|0
1654082930000|2022-06-01 11:28:50|366.48|364.48|366.23|364.23|366.48|364.48|366.23|364.23|0
1654082940000|2022-06-01 11:29:00|365.99|363.99|365.99|363.99|366.23|364.23|365.99|363.99|0
1654082950000|2022-06-01 11:29:10|365.87|363.87|365.5|363.5|365.87|363.87|365.5|363.5|0
1654082970000|2022-06-01 11:29:30|365.74|363.74|365.74|363.74|365.74|363.74|365.74|363.74|0
1654082980000|2022-06-01 11:29:40|365.63|363.63|365.63|363.63|365.74|363.74|365.63|363.63|0
1654082990000|2022-06-01 11:29:50|365.5|363.5|365.26|363.26|365.5|363.5|365.26|363.26|0
1654083000000|2022-06-01 11:30:00|365.38|363.38|365.26|363.26|365.5|363.5|365.26|363.26|0
1654083010000|2022-06-01 11:30:10|365.5|363.5|365.26|363.26|365.5|363.5|365.14|363.14|0
1654083020000|2022-06-01 11:30:20|365.5|363.5|365.5|363.5|365.5|363.5|365.5|363.5|0
1654083030000|2022-06-01 11:30:30|365.99|363.99|365.99|363.99|365.99|363.99|365.99|363.99|0
1654083040000|2022-06-01 11:30:40|366.72|364.72|367.95|365.95|367.95|365.95|366.72|364.72|0
1654083050000|2022-06-01 11:30:50|366.97|364.97|365.99|363.99|366.97|364.97|365.99|363.99|0
1654083060000|2022-06-01 11:31:00|365.74|363.74|363.54|361.54|365.74|363.74|363.54|361.54|0
1654083070000|2022-06-01 11:31:10|363.18|361.18|362.21|360.21|363.3|361.3|361.59|359.59|0
1654083080000|2022-06-01 11:31:20|362.32|360.32|362.81|360.81|362.81|360.81|362.32|360.32|0
1654083090000|2022-06-01 11:31:30|362.57|360.57|363.18|361.18|363.18|361.18|362.57|360.57|0
1654083100000|2022-06-01 11:31:40|363.54|361.54|363.3|361.3|363.54|361.54|363.06|361.06|0
1654083110000|2022-06-01 11:31:50|363.06|361.06|362.81|360.81|363.06|361.06|362.81|360.81|0
1654083120000|2022-06-01 11:32:00|363.06|361.06|363.43|361.43|363.43|361.43|363.06|361.06|0
1654083130000|2022-06-01 11:32:10|363.54|361.54|363.54|361.54|363.54|361.54|363.06|361.06|0
1654083140000|2022-06-01 11:32:20|363.3|361.3|363.54|361.54|363.54|361.54|363.3|361.3|0
1654083150000|2022-06-01 11:32:30|363.79|361.79|363.79|361.79|363.79|361.79|363.54|361.54|0
1654083160000|2022-06-01 11:32:40|364.03|362.03|363.79|361.79|364.03|362.03|363.79|361.79|0
1654083180000|2022-06-01 11:33:00|364.03|362.03|364.52|362.52|364.52|362.52|363.92|361.92|0
1654083190000|2022-06-01 11:33:10|363.79|361.79|363.54|361.54|363.79|361.79|363.54|361.54|0
1654083200000|2022-06-01 11:33:20|363.43|361.43|363.67|361.67|363.79|361.79|363.43|361.43|0
1654083210000|2022-06-01 11:33:30|364.03|362.03|363.79|361.79|364.03|362.03|363.79|361.79|0
1654083220000|2022-06-01 11:33:40|364.03|362.03|364.03|362.03|364.03|362.03|363.92|361.92|0
1654083230000|2022-06-01 11:33:50|363.79|361.79|363.79|361.79|364.03|362.03|363.79|361.79|0
1654083240000|2022-06-01 11:34:00|364.03|362.03|364.4|362.4|364.52|362.52|364.03|362.03|0
1654083250000|2022-06-01 11:34:10|364.52|362.52|364.52|362.52|364.52|362.52|364.4|362.4|0
1654083260000|2022-06-01 11:34:20|365.01|363.01|364.65|362.65|365.01|363.01|364.52|362.52|0
1654083270000|2022-06-01 11:34:30|364.77|362.77|364.77|362.77|364.77|362.77|364.77|362.77|0
1654083280000|2022-06-01 11:34:40|364.65|362.65|364.77|362.77|364.77|362.77|364.52|362.52|0
1654083290000|2022-06-01 11:34:50|364.52|362.52|364.52|362.52|364.52|362.52|364.52|362.52|0
1654083300000|2022-06-01 11:35:00|364.65|362.65|364.28|362.28|364.65|362.65|364.28|362.28|0
1654083310000|2022-06-01 11:35:10|364.52|362.52|364.03|362.03|364.52|362.52|364.03|362.03|0
1654083320000|2022-06-01 11:35:20|364.28|362.28|364.16|362.16|364.28|362.28|364.16|362.16|0
1654083330000|2022-06-01 11:35:30|364.28|362.28|364.4|362.4|364.4|362.4|364.16|362.16|0
1654083340000|2022-06-01 11:35:40|364.52|362.52|364.28|362.28|364.52|362.52|364.28|362.28|0
1654083350000|2022-06-01 11:35:50|364.03|362.03|364.03|362.03|364.03|362.03|364.03|362.03|0
1654083360000|2022-06-01 11:36:00|364.16|362.16|363.06|361.06|364.28|362.28|363.06|361.06|0
1654083370000|2022-06-01 11:36:10|363.3|361.3|363.06|361.06|363.3|361.3|362.94|360.94|0
1654083380000|2022-06-01 11:36:20|362.69|360.69|362.81|360.81|362.81|360.81|362.57|360.57|0
1654083390000|2022-06-01 11:36:30|362.57|360.57|362.69|360.69|363.06|361.06|362.57|360.57|0
1654083400000|2022-06-01 11:36:40|362.08|360.08|362.57|360.57|362.57|360.57|362.08|360.08|0
1654083420000|2022-06-01 11:37:00|362.32|360.32|362.32|360.32|362.32|360.32|362.32|360.32|0
1654083430000|2022-06-01 11:37:10|362.57|360.57|362.81|360.81|362.81|360.81|362.45|360.45|0
1654083440000|2022-06-01 11:37:20|362.57|360.57|362.57|360.57|362.81|360.81|362.57|360.57|0
1654083450000|2022-06-01 11:37:30|362.32|360.32|362.45|360.45|362.57|360.57|362.32|360.32|0
1654083460000|2022-06-01 11:37:40|362.32|360.32|362.57|360.57|362.57|360.57|362.32|360.32|0
1654083470000|2022-06-01 11:37:50|361.83|359.83|361.83|359.83|361.83|359.83|361.83|359.83|0
1654083480000|2022-06-01 11:38:00|361.59|359.59|361.1|359.1|361.59|359.59|361.1|359.1|0
1654083490000|2022-06-01 11:38:10|360.86|358.86|361.59|359.59|361.59|359.59|360.86|358.86|0
1654083500000|2022-06-01 11:38:20|361.47|359.47|362.32|360.32|362.32|360.32|361.47|359.47|0
1654083510000|2022-06-01 11:38:30|362.45|360.45|362.57|360.57|362.57|360.57|362.45|360.45|0
1654083520000|2022-06-01 11:38:40|362.32|360.32|362.57|360.57|362.57|360.57|362.32|360.32|0
1654083530000|2022-06-01 11:38:50|363.05|361.05|363.05|361.05|363.05|361.05|362.81|360.81|0
1654083540000|2022-06-01 11:39:00|362.81|360.81|362.81|360.81|362.94|360.94|362.81|360.81|0
1654083550000|2022-06-01 11:39:10|363.05|361.05|363.3|361.3|363.3|361.3|362.81|360.81|0
1654083560000|2022-06-01 11:39:20|363.18|361.18|363.54|361.54|363.54|361.54|363.18|361.18|0
1654083570000|2022-06-01 11:39:30|363.43|361.43|363.54|361.54|363.54|361.54|363.3|361.3|0
1654083580000|2022-06-01 11:39:40|363.67|361.67|363.54|361.54|363.67|361.67|363.54|361.54|0
1654083590000|2022-06-01 11:39:50|363.3|361.3|363.3|361.3|363.3|361.3|363.3|361.3|0
1654083600000|2022-06-01 11:40:00|363.43|361.43|364.03|362.03|364.03|362.03|363.43|361.43|0
1654083610000|2022-06-01 11:40:10|364.28|362.28|364.76|362.76|364.76|362.76|364.28|362.28|0
1654083620000|2022-06-01 11:40:20|364.52|362.52|364.28|362.28|364.76|362.76|364.28|362.28|0
1654083630000|2022-06-01 11:40:30|365.01|363.01|364.52|362.52|365.01|363.01|364.52|362.52|0
1654083640000|2022-06-01 11:40:40|364.76|362.76|364.76|362.76|364.76|362.76|364.76|362.76|0
1654083650000|2022-06-01 11:40:50|364.65|362.65|364.52|362.52|364.65|362.65|364.52|362.52|0
1654083660000|2022-06-01 11:41:00|364.03|362.03|364.28|362.28|364.76|362.76|364.03|362.03|0
1654083670000|2022-06-01 11:41:10|365.01|363.01|365.01|363.01|365.01|363.01|365.01|363.01|0
1654083680000|2022-06-01 11:41:20|364.76|362.76|364.76|362.76|365.01|363.01|364.76|362.76|0
1654083690000|2022-06-01 11:41:30|364.65|362.65|365.01|363.01|365.01|363.01|364.65|362.65|0
1654083700000|2022-06-01 11:41:40|365.38|363.38|365.25|363.25|365.38|363.38|365.25|363.25|0
1654083710000|2022-06-01 11:41:50|365.14|363.14|365.14|363.14|365.25|363.25|365.14|363.14|0
1654083720000|2022-06-01 11:42:00|365.01|363.01|365.01|363.01|365.01|363.01|365.01|363.01|0
1654083730000|2022-06-01 11:42:10|364.76|362.76|364.76|362.76|364.76|362.76|364.76|362.76|0
1654083740000|2022-06-01 11:42:20|364.52|362.52|364.52|362.52|364.52|362.52|364.4|362.4|0
1654083750000|2022-06-01 11:42:30|364.28|362.28|364.28|362.28|364.28|362.28|364.28|362.28|0
1654083760000|2022-06-01 11:42:40|364.4|362.4|364.28|362.28|364.4|362.4|364.28|362.28|0
1654083770000|2022-06-01 11:42:50|364.03|362.03|363.79|361.79|364.03|362.03|363.79|361.79|0
1654083780000|2022-06-01 11:43:00|363.05|361.05|363.54|361.54|363.54|361.54|363.05|361.05|0
1654083790000|2022-06-01 11:43:10|363.3|361.3|363.43|361.43|363.43|361.43|363.3|361.3|0
1654083800000|2022-06-01 11:43:20|364.52|362.52|365.5|363.5|365.5|363.5|364.52|362.52|0
1654083810000|2022-06-01 11:43:30|365.74|363.74|365.5|363.5|365.74|363.74|365.5|363.5|0
1654083820000|2022-06-01 11:43:40|365.25|363.25|365.25|363.25|365.25|363.25|365.25|363.25|0
1654083830000|2022-06-01 11:43:50|365.01|363.01|365.01|363.01|365.01|363.01|365.01|363.01|0
1654083840000|2022-06-01 11:44:00|365.74|363.74|366.36|364.36|366.36|364.36|365.74|363.74|0
1654083850000|2022-06-01 11:44:10|366.23|364.23|366.23|364.23|366.23|364.23|365.99|363.99|0
1654083860000|2022-06-01 11:44:20|365.99|363.99|365.99|363.99|365.99|363.99|365.99|363.99|0
1654083870000|2022-06-01 11:44:30|365.87|363.87|365.74|363.74|365.87|363.87|365.74|363.74|0
1654083880000|2022-06-01 11:44:40|365.99|363.99|365.99|363.99|365.99|363.99|365.99|363.99|0
1654083890000|2022-06-01 11:44:50|366.23|364.23|366.11|364.11|366.23|364.23|366.11|364.11|0
1654083900000|2022-06-01 11:45:00|365.99|363.99|366.72|364.72|366.72|364.72|365.99|363.99|0
1654083910000|2022-06-01 11:45:10|366.23|364.23|366.23|364.23|366.36|364.36|366.23|364.23|0
1654083920000|2022-06-01 11:45:20|366.11|364.11|365.62|363.62|366.11|364.11|365.62|363.62|0
1654083930000|2022-06-01 11:45:30|365.74|363.74|365.62|363.62|365.74|363.74|365.62|363.62|0
1654083940000|2022-06-01 11:45:40|365.74|363.74|365.74|363.74|365.74|363.74|365.74|363.74|0
1654083950000|2022-06-01 11:45:50|365.5|363.5|365.25|363.25|365.5|363.5|365.14|363.14|0
1654083960000|2022-06-01 11:46:00|365.01|363.01|365.74|363.74|365.74|363.74|365.01|363.01|0
1654083970000|2022-06-01 11:46:10|365.25|363.25|365.01|363.01|365.5|363.5|365.01|363.01|0
1654083980000|2022-06-01 11:46:20|364.52|362.52|364.27|362.27|364.52|362.52|364.27|362.27|0
1654083990000|2022-06-01 11:46:30|364.52|362.52|363.91|361.91|364.52|362.52|363.91|361.91|0
1654084000000|2022-06-01 11:46:40|363.54|361.54|363.18|361.18|363.54|361.54|363.18|361.18|0
1654084010000|2022-06-01 11:46:50|362.81|360.81|362.69|360.69|362.81|360.81|362.69|360.69|0
1654084020000|2022-06-01 11:47:00|362.56|360.56|362.08|360.08|362.56|360.56|362.08|360.08|0
1654084030000|2022-06-01 11:47:10|361.59|359.59|361.34|359.34|361.59|359.59|361.34|359.34|0
1654084040000|2022-06-01 11:47:20|360.85|358.85|361.34|359.34|361.34|359.34|359.88|357.88|0
1654084050000|2022-06-01 11:47:30|361.23|359.23|361.1|359.1|361.47|359.47|361.1|359.1|0
1654084060000|2022-06-01 11:47:40|361.34|359.34|361.83|359.83|361.83|359.83|361.34|359.34|0
1654084070000|2022-06-01 11:47:50|362.2|360.2|362.2|360.2|362.2|360.2|362.2|360.2|0
1654084080000|2022-06-01 11:48:00|362.08|360.08|362.08|360.08|362.08|360.08|361.96|359.96|0
1654084090000|2022-06-01 11:48:10|362.32|360.32|362.69|360.69|362.69|360.69|362.32|360.32|0
1654084100000|2022-06-01 11:48:20|362.81|360.81|362.94|360.94|363.05|361.05|362.81|360.81|0
1654084110000|2022-06-01 11:48:30|362.81|360.81|363.05|361.05|363.05|361.05|362.81|360.81|0
1654084120000|2022-06-01 11:48:40|364.03|362.03|364.03|362.03|364.03|362.03|364.03|362.03|0
1654084130000|2022-06-01 11:48:50|363.79|361.79|363.54|361.54|363.79|361.79|363.54|361.54|0
1654084140000|2022-06-01 11:49:00|363.79|361.79|363.79|361.79|363.79|361.79|363.79|361.79|0
1654084150000|2022-06-01 11:49:10|364.03|362.03|364.03|362.03|364.03|362.03|364.03|362.03|0
1654084160000|2022-06-01 11:49:20|364.27|362.27|364.27|362.27|364.27|362.27|364.27|362.27|0
1654084170000|2022-06-01 11:49:30|363.79|361.79|363.54|361.54|363.79|361.79|363.54|361.54|0
1654084180000|2022-06-01 11:49:40|362.81|360.81|362.56|360.56|362.81|360.81|362.56|360.56|0
1654084190000|2022-06-01 11:49:50|363.05|361.05|363.05|361.05|363.05|361.05|363.05|361.05|0
1654084200000|2022-06-01 11:50:00|362.81|360.81|363.05|361.05|363.3|361.3|362.81|360.81|0
1654084210000|2022-06-01 11:50:10|362.94|360.94|362.56|360.56|362.94|360.94|362.56|360.56|0
1654084220000|2022-06-01 11:50:20|362.81|360.81|362.56|360.56|362.81|360.81|362.56|360.56|0
1654084230000|2022-06-01 11:50:30|362.81|360.81|363.05|361.05|363.05|361.05|362.81|360.81|0
1654084240000|2022-06-01 11:50:40|363.3|361.3|363.05|361.05|363.3|361.3|363.05|361.05|0
1654084250000|2022-06-01 11:50:50|363.54|361.54|363.79|361.79|363.79|361.79|363.54|361.54|0
1654084260000|2022-06-01 11:51:00|363.91|361.91|364.27|362.27|364.52|362.52|363.79|361.79|0
1654084270000|2022-06-01 11:51:10|364.03|362.03|364.76|362.76|364.76|362.76|364.03|362.03|0
1654084280000|2022-06-01 11:51:20|364.65|362.65|365.01|363.01|365.01|363.01|364.65|362.65|0
1654084290000|2022-06-01 11:51:30|364.76|362.76|364.76|362.76|364.76|362.76|364.52|362.52|0
1654084300000|2022-06-01 11:51:40|365.01|363.01|365.5|363.5|365.5|363.5|365.01|363.01|0
1654084310000|2022-06-01 11:51:50|365.62|363.62|365.01|363.01|365.62|363.62|365.01|363.01|0
1654084320000|2022-06-01 11:52:00|364.76|362.76|364.76|362.76|364.76|362.76|364.52|362.52|0
1654084330000|2022-06-01 11:52:10|365.01|363.01|365.01|363.01|365.01|363.01|364.89|362.89|0
1654084340000|2022-06-01 11:52:20|364.76|362.76|364.52|362.52|364.76|362.76|364.52|362.52|0
1654084350000|2022-06-01 11:52:30|364.27|362.27|364.27|362.27|364.27|362.27|364.27|362.27|0
1654084360000|2022-06-01 11:52:40|364.4|362.4|364.27|362.27|364.4|362.4|364.27|362.27|0
1654084370000|2022-06-01 11:52:50|364.52|362.52|364.27|362.27|364.52|362.52|364.27|362.27|0
1654084390000|2022-06-01 11:53:10|364.16|362.16|364.16|362.16|364.16|362.16|364.16|362.16|0
1654084400000|2022-06-01 11:53:20|364.27|362.27|364.16|362.16|364.27|362.27|364.16|362.16|0
1654084410000|2022-06-01 11:53:30|364.27|362.27|364.03|362.03|364.27|362.27|364.03|362.03|0
1654084420000|2022-06-01 11:53:40|364.27|362.27|364.27|362.27|364.27|362.27|364.27|362.27|0
1654084430000|2022-06-01 11:53:50|364.16|362.16|364.03|362.03|364.16|362.16|364.03|362.03|0
1654084440000|2022-06-01 11:54:00|364.27|362.27|364.27|362.27|364.27|362.27|364.03|362.03|0
1654084480000|2022-06-01 11:54:40|364.4|362.4|364.27|362.27|364.4|362.4|364.27|362.27|0
1654084490000|2022-06-01 11:54:50|364.16|362.16|364.16|362.16|364.16|362.16|364.16|362.16|0
1654084500000|2022-06-01 11:55:00|364.27|362.27|364.03|362.03|364.27|362.27|364.03|362.03|0
1654084510000|2022-06-01 11:55:10|364.27|362.27|363.78|361.78|364.27|362.27|363.54|361.54|0
1654084520000|2022-06-01 11:55:20|364.03|362.03|363.78|361.78|364.03|362.03|363.67|361.67|0
1654084530000|2022-06-01 11:55:30|364.03|362.03|363.78|361.78|364.03|362.03|363.78|361.78|0
1654084540000|2022-06-01 11:55:40|363.54|361.54|363.3|361.3|363.54|361.54|363.3|361.3|0
1654084550000|2022-06-01 11:55:50|363.54|361.54|363.3|361.3|363.54|361.54|363.3|361.3|0
1654084560000|2022-06-01 11:56:00|363.05|361.05|363.05|361.05|363.05|361.05|363.05|361.05|0
1654084570000|2022-06-01 11:56:10|363.3|361.3|362.56|360.56|363.3|361.3|362.56|360.56|0
1654084580000|2022-06-01 11:56:20|363.05|361.05|363.3|361.3|363.3|361.3|363.05|361.05|0
1654084590000|2022-06-01 11:56:30|363.42|361.42|362.81|360.81|363.42|361.42|362.81|360.81|0
1654084600000|2022-06-01 11:56:40|363.05|361.05|363.3|361.3|363.42|361.42|363.05|361.05|0
1654084610000|2022-06-01 11:56:50|363.05|361.05|362.56|360.56|363.05|361.05|362.56|360.56|0
1654084620000|2022-06-01 11:57:00|362.32|360.32|361.59|359.59|362.32|360.32|361.59|359.59|0
1654084630000|2022-06-01 11:57:10|361.83|359.83|361.34|359.34|361.83|359.83|361.1|359.1|0
1654084640000|2022-06-01 11:57:20|361.59|359.59|361.34|359.34|361.59|359.59|361.1|359.1|0
1654084650000|2022-06-01 11:57:30|361.1|359.1|361.1|359.1|361.1|359.1|361.1|359.1|0
1654084660000|2022-06-01 11:57:40|360.98|358.98|360.98|358.98|360.98|358.98|360.98|358.98|0
1654084670000|2022-06-01 11:57:50|361.1|359.1|360.85|358.85|361.1|359.1|360.85|358.85|0
1654084680000|2022-06-01 11:58:00|361.1|359.1|361.47|359.47|361.47|359.47|361.1|359.1|0
1654084690000|2022-06-01 11:58:10|361.34|359.34|361.1|359.1|361.34|359.34|361.1|359.1|0
1654084700000|2022-06-01 11:58:20|360.98|358.98|360.85|358.85|361.1|359.1|360.85|358.85|0
1654084720000|2022-06-01 11:58:40|360.98|358.98|361.1|359.1|361.1|359.1|360.98|358.98|0
1654084730000|2022-06-01 11:58:50|361.22|359.22|361.1|359.1|361.22|359.22|360.98|358.98|0
1654084740000|2022-06-01 11:59:00|360.85|358.85|361.1|359.1|361.1|359.1|360.85|358.85|0
1654084750000|2022-06-01 11:59:10|360.85|358.85|360.25|358.25|360.85|358.85|360.25|358.25|0
1654084760000|2022-06-01 11:59:20|360.12|358.12|359.88|357.88|360.12|358.12|359.88|357.88|0
1654084770000|2022-06-01 11:59:30|359.63|357.63|359.63|357.63|359.63|357.63|359.63|357.63|0
1654084780000|2022-06-01 11:59:40|359.39|357.39|359.39|357.39|359.51|357.51|359.39|357.39|0
1654084790000|2022-06-01 11:59:50|358.41|356.41|358.17|356.17|358.66|356.66|358.17|356.17|0
1654084800000|2022-06-01 12:00:00|357.92|355.92|357.19|355.19|357.92|355.92|357.19|355.19|0
1654084810000|2022-06-01 12:00:10|357.44|355.44|357.81|355.81|358.05|356.05|357.44|355.44|0
1654084820000|2022-06-01 12:00:20|357.68|355.68|358.17|356.17|358.17|356.17|357.68|355.68|0
1654084830000|2022-06-01 12:00:30|357.92|355.92|357.68|355.68|357.92|355.92|357.44|355.44|0
1654084840000|2022-06-01 12:00:40|357.92|355.92|358.17|356.17|358.17|356.17|357.92|355.92|0
1654084850000|2022-06-01 12:00:50|358.66|356.66|358.9|356.9|358.9|356.9|358.66|356.66|0
1654084860000|2022-06-01 12:01:00|359.39|357.39|359.63|357.63|359.63|357.63|359.39|357.39|0
1654084870000|2022-06-01 12:01:10|359.39|357.39|359.14|357.14|359.39|357.39|359.14|357.14|0
1654084880000|2022-06-01 12:01:20|359.03|357.03|359.14|357.14|359.14|357.14|359.03|357.03|0
1654084900000|2022-06-01 12:01:40|359.39|357.39|359.14|357.14|359.39|357.39|359.14|357.14|0
1654084910000|2022-06-01 12:01:50|359.39|357.39|359.14|357.14|359.39|357.39|359.14|357.14|0
1654084920000|2022-06-01 12:02:00|358.9|356.9|359.14|357.14|359.14|357.14|358.9|356.9|0
1654084930000|2022-06-01 12:02:10|358.66|356.66|358.66|356.66|358.9|356.9|358.66|356.66|0
1654084940000|2022-06-01 12:02:20|358.9|356.9|358.9|356.9|358.9|356.9|358.9|356.9|0
1654084950000|2022-06-01 12:02:30|358.66|356.66|357.68|355.68|358.9|356.9|357.68|355.68|0
1654084960000|2022-06-01 12:02:40|357.92|355.92|358.17|356.17|358.17|356.17|357.92|355.92|0
1654084970000|2022-06-01 12:02:50|357.92|355.92|357.44|355.44|357.92|355.92|357.44|355.44|0
1654084980000|2022-06-01 12:03:00|357.19|355.19|357.19|355.19|357.44|355.44|357.19|355.19|0
1654084990000|2022-06-01 12:03:10|357.44|355.44|357.44|355.44|357.44|355.44|357.44|355.44|0
1654085000000|2022-06-01 12:03:20|357.68|355.68|356.7|354.7|357.68|355.68|356.7|354.7|0
1654085010000|2022-06-01 12:03:30|356.34|354.34|356.22|354.22|356.34|354.34|356.22|354.22|0
1654085020000|2022-06-01 12:03:40|355.24|353.24|355.86|353.86|355.97|353.97|355.24|353.24|0
1654085030000|2022-06-01 12:03:50|355.97|353.97|355.97|353.97|355.97|353.97|355.73|353.73|0
1654085040000|2022-06-01 12:04:00|355.73|353.73|356.46|354.46|356.46|354.46|355.73|353.73|0
1654085050000|2022-06-01 12:04:10|355.97|353.97|356.22|354.22|356.22|354.22|355.97|353.97|0
1654085060000|2022-06-01 12:04:20|355.97|353.97|356.34|354.34|356.34|354.34|355.97|353.97|0
1654085070000|2022-06-01 12:04:30|356.22|354.22|356.46|354.46|356.46|354.46|356.22|354.22|0
1654085080000|2022-06-01 12:04:40|356.59|354.59|356.95|354.95|356.95|354.95|356.59|354.59|0
1654085090000|2022-06-01 12:04:50|357.19|355.19|357.19|355.19|357.19|355.19|357.19|355.19|0
1654085100000|2022-06-01 12:05:00|357.44|355.44|356.7|354.7|357.44|355.44|356.7|354.7|0
1654085110000|2022-06-01 12:05:10|356.46|354.46|356.22|354.22|356.46|354.46|356.22|354.22|0
1654085120000|2022-06-01 12:05:20|356.34|354.34|356.95|354.95|356.95|354.95|356.34|354.34|0
1654085130000|2022-06-01 12:05:30|357.19|355.19|357.19|355.19|357.19|355.19|357.19|355.19|0
1654085140000|2022-06-01 12:05:40|356.7|354.7|356.22|354.22|356.7|354.7|356.22|354.22|0
1654085150000|2022-06-01 12:05:50|355.97|353.97|355.24|353.24|355.97|353.97|355.24|353.24|0
1654085160000|2022-06-01 12:06:00|355|353|355.48|353.48|355.48|353.48|355|353|0
1654085170000|2022-06-01 12:06:10|355.37|353.37|356.46|354.46|356.46|354.46|355.37|353.37|0
1654085180000|2022-06-01 12:06:20|356.7|354.7|357.44|355.44|357.44|355.44|356.7|354.7|0
1654085190000|2022-06-01 12:06:30|357.68|355.68|357.68|355.68|357.68|355.68|357.43|355.43|0
1654085200000|2022-06-01 12:06:40|357.56|355.56|357.43|355.43|357.56|355.56|357.43|355.43|0
1654085210000|2022-06-01 12:06:50|357.92|355.92|357.68|355.68|357.92|355.92|357.68|355.68|0
1654085220000|2022-06-01 12:07:00|357.92|355.92|357.92|355.92|358.17|356.17|357.92|355.92|0
1654085230000|2022-06-01 12:07:10|358.17|356.17|358.17|356.17|358.17|356.17|358.17|356.17|0
1654085240000|2022-06-01 12:07:20|358.41|356.41|358.41|356.41|358.41|356.41|358.17|356.17|0
1654085250000|2022-06-01 12:07:30|357.92|355.92|358.17|356.17|358.17|356.17|357.92|355.92|0
1654085260000|2022-06-01 12:07:40|357.92|355.92|357.68|355.68|357.92|355.92|357.68|355.68|0
1654085270000|2022-06-01 12:07:50|357.92|355.92|357.92|355.92|357.92|355.92|357.92|355.92|0
1654085280000|2022-06-01 12:08:00|358.17|356.17|357.92|355.92|358.17|356.17|357.92|355.92|0
1654085290000|2022-06-01 12:08:10|358.17|356.17|358.17|356.17|358.41|356.41|358.05|356.05|0
1654085300000|2022-06-01 12:08:20|358.41|356.41|358.29|356.29|358.41|356.41|358.17|356.17|0
1654085310000|2022-06-01 12:08:30|358.41|356.41|358.17|356.17|358.54|356.54|358.17|356.17|0
1654085320000|2022-06-01 12:08:40|358.41|356.41|358.41|356.41|358.41|356.41|358.41|356.41|0
1654085330000|2022-06-01 12:08:50|358.17|356.17|357.92|355.92|358.17|356.17|357.92|355.92|0
1654085340000|2022-06-01 12:09:00|357.68|355.68|357.92|355.92|357.92|355.92|357.68|355.68|0
1654085360000|2022-06-01 12:09:20|357.68|355.68|356.46|354.46|357.68|355.68|356.46|354.46|0
1654085370000|2022-06-01 12:09:30|356.7|354.7|358.17|356.17|358.17|356.17|356.7|354.7|0
1654085380000|2022-06-01 12:09:40|358.41|356.41|358.17|356.17|358.41|356.41|358.05|356.05|0
1654085390000|2022-06-01 12:09:50|358.41|356.41|358.17|356.17|358.41|356.41|358.17|356.17|0
1654085400000|2022-06-01 12:10:00|358.41|356.41|357.92|355.92|358.41|356.41|357.43|355.43|0
1654085410000|2022-06-01 12:10:10|357.68|355.68|357.68|355.68|357.92|355.92|357.68|355.68|0
1654085420000|2022-06-01 12:10:20|357.92|355.92|357.68|355.68|357.92|355.92|357.68|355.68|0
1654085430000|2022-06-01 12:10:30|357.92|355.92|357.68|355.68|358.17|356.17|357.68|355.68|0
1654085440000|2022-06-01 12:10:40|357.92|355.92|358.17|356.17|358.17|356.17|357.92|355.92|0
1654085450000|2022-06-01 12:10:50|357.92|355.92|357.92|355.92|357.92|355.92|357.68|355.68|0
1654085460000|2022-06-01 12:11:00|358.17|356.17|357.8|355.8|358.17|356.17|357.8|355.8|0
1654085470000|2022-06-01 12:11:10|357.92|355.92|357.68|355.68|357.92|355.92|357.68|355.68|0
1654085480000|2022-06-01 12:11:20|357.92|355.92|357.43|355.43|357.92|355.92|357.43|355.43|0
1654085490000|2022-06-01 12:11:30|356.95|354.95|356.7|354.7|357.07|355.07|356.7|354.7|0
1654085500000|2022-06-01 12:11:40|357.19|355.19|356.7|354.7|357.19|355.19|356.7|354.7|0
1654085510000|2022-06-01 12:11:50|356.46|354.46|356.46|354.46|356.46|354.46|356.46|354.46|0
1654085520000|2022-06-01 12:12:00|356.21|354.21|356.46|354.46|356.7|354.7|356.21|354.21|0
1654085530000|2022-06-01 12:12:10|356.59|354.59|356.95|354.95|356.95|354.95|356.59|354.59|0
1654085540000|2022-06-01 12:12:20|357.19|355.19|357.43|355.43|357.43|355.43|357.19|355.19|0
1654085550000|2022-06-01 12:12:30|358.17|356.17|357.68|355.68|358.17|356.17|357.68|355.68|0
1654085560000|2022-06-01 12:12:40|357.43|355.43|357.68|355.68|357.92|355.92|357.43|355.43|0
1654085570000|2022-06-01 12:12:50|357.92|355.92|357.8|355.8|357.92|355.92|357.68|355.68|0
1654085580000|2022-06-01 12:13:00|357.68|355.68|357.92|355.92|357.92|355.92|357.43|355.43|0
1654085590000|2022-06-01 12:13:10|357.43|355.43|357.43|355.43|357.43|355.43|357.43|355.43|0
1654085600000|2022-06-01 12:13:20|357.68|355.68|358.17|356.17|358.17|356.17|357.68|355.68|0
1654085610000|2022-06-01 12:13:30|358.05|356.05|358.41|356.41|358.41|356.41|358.05|356.05|0
1654085620000|2022-06-01 12:13:40|358.17|356.17|357.92|355.92|358.17|356.17|357.92|355.92|0
1654085630000|2022-06-01 12:13:50|358.17|356.17|358.17|356.17|358.41|356.41|358.17|356.17|0
1654085640000|2022-06-01 12:14:00|358.41|356.41|358.41|356.41|358.41|356.41|358.29|356.29|0
1654085650000|2022-06-01 12:14:10|357.92|355.92|357.92|355.92|358.17|356.17|357.92|355.92|0
1654085660000|2022-06-01 12:14:20|358.16|356.16|357.8|355.8|358.16|356.16|357.8|355.8|0
1654085670000|2022-06-01 12:14:30|357.68|355.68|357.8|355.8|357.8|355.8|357.68|355.68|0
1654085680000|2022-06-01 12:14:40|357.43|355.43|357.19|355.19|357.43|355.43|357.19|355.19|0
1654085690000|2022-06-01 12:14:50|357.07|355.07|357.68|355.68|357.68|355.68|357.07|355.07|0
1654085700000|2022-06-01 12:15:00|357.43|355.43|357.68|355.68|357.68|355.68|357.43|355.43|0
1654085710000|2022-06-01 12:15:10|357.92|355.92|357.19|355.19|357.92|355.92|357.19|355.19|0
1654085720000|2022-06-01 12:15:20|356.83|354.83|356.7|354.7|356.95|354.95|356.7|354.7|0
1654085730000|2022-06-01 12:15:30|356.58|354.58|356.46|354.46|356.7|354.7|356.46|354.46|0
1654085740000|2022-06-01 12:15:40|356.7|354.7|356.7|354.7|356.7|354.7|356.7|354.7|0
1654085750000|2022-06-01 12:15:50|356.95|354.95|357.68|355.68|357.68|355.68|356.95|354.95|0
1654085760000|2022-06-01 12:16:00|357.92|355.92|357.92|355.92|358.16|356.16|357.92|355.92|0
1654085770000|2022-06-01 12:16:10|357.68|355.68|357.43|355.43|357.68|355.68|357.43|355.43|0
1654085780000|2022-06-01 12:16:20|357.32|355.32|357.19|355.19|357.43|355.43|356.95|354.95|0
1654085790000|2022-06-01 12:16:30|357.56|355.56|357.68|355.68|357.68|355.68|357.43|355.43|0
1654085800000|2022-06-01 12:16:40|357.43|355.43|357.19|355.19|357.43|355.43|357.19|355.19|0
1654085810000|2022-06-01 12:16:50|356.95|354.95|357.19|355.19|357.19|355.19|356.7|354.7|0
1654085820000|2022-06-01 12:17:00|357.43|355.43|356.95|354.95|357.43|355.43|356.95|354.95|0
1654085830000|2022-06-01 12:17:10|357.19|355.19|356.7|354.7|357.19|355.19|356.7|354.7|0
1654085840000|2022-06-01 12:17:20|357.19|355.19|357.68|355.68|357.68|355.68|357.19|355.19|0
1654085860000|2022-06-01 12:17:40|357.56|355.56|357.43|355.43|357.56|355.56|357.43|355.43|0
1654085870000|2022-06-01 12:17:50|357.19|355.19|357.43|355.43|357.43|355.43|357.19|355.19|0
1654085880000|2022-06-01 12:18:00|357.68|355.68|357.92|355.92|358.41|356.41|357.68|355.68|0
1654085890000|2022-06-01 12:18:10|358.41|356.41|358.41|356.41|358.41|356.41|358.29|356.29|0
1654085900000|2022-06-01 12:18:20|358.16|356.16|358.41|356.41|358.41|356.41|358.16|356.16|0
1654085910000|2022-06-01 12:18:30|358.65|356.65|359.27|357.27|359.27|357.27|358.41|356.41|0
1654085920000|2022-06-01 12:18:40|359.14|357.14|358.9|356.9|359.14|357.14|358.9|356.9|0
1654085930000|2022-06-01 12:18:50|359.14|357.14|359.38|357.38|359.38|357.38|359.14|357.14|0
1654085940000|2022-06-01 12:19:00|359.27|357.27|359.27|357.27|359.27|357.27|359.14|357.14|0
1654085950000|2022-06-01 12:19:10|359.38|357.38|358.9|356.9|359.38|357.38|358.9|356.9|0
1654085960000|2022-06-01 12:19:20|359.14|357.14|359.38|357.38|359.63|357.63|359.14|357.14|0
1654085970000|2022-06-01 12:19:30|359.63|357.63|359.38|357.38|359.63|357.63|359.38|357.38|0
1654085980000|2022-06-01 12:19:40|359.27|357.27|359.27|357.27|359.27|357.27|359.27|357.27|0
1654085990000|2022-06-01 12:19:50|359.38|357.38|359.87|357.87|359.87|357.87|359.38|357.38|0
1654086000000|2022-06-01 12:20:00|359.14|357.14|359.27|357.27|359.38|357.38|359.14|357.14|0
1654086010000|2022-06-01 12:20:10|359.14|357.14|359.38|357.38|359.63|357.63|359.14|357.14|0
1654086020000|2022-06-01 12:20:20|359.63|357.63|359.63|357.63|359.63|357.63|359.63|357.63|0
1654086030000|2022-06-01 12:20:30|360|358|359.75|357.75|360|358|359.75|357.75|0
1654086040000|2022-06-01 12:20:40|359.63|357.63|359.87|357.87|360.12|358.12|359.63|357.63|0
1654086050000|2022-06-01 12:20:50|360.12|358.12|359.63|357.63|360.12|358.12|359.63|357.63|0
1654086060000|2022-06-01 12:21:00|359.87|357.87|359.63|357.63|359.87|357.87|359.63|357.63|0
1654086070000|2022-06-01 12:21:10|359.87|357.87|360.12|358.12|360.12|358.12|359.87|357.87|0
1654086080000|2022-06-01 12:21:20|359.87|357.87|359.87|357.87|360.12|358.12|359.87|357.87|0
1654086090000|2022-06-01 12:21:30|359.63|357.63|359.38|357.38|359.63|357.63|359.14|357.14|0
1654086100000|2022-06-01 12:21:40|359.14|357.14|359.14|357.14|359.14|357.14|359.14|357.14|0
1654086110000|2022-06-01 12:21:50|358.9|356.9|359.02|357.02|359.02|357.02|358.9|356.9|0
1654086120000|2022-06-01 12:22:00|359.14|357.14|359.63|357.63|359.63|357.63|359.14|357.14|0
1654086130000|2022-06-01 12:22:10|359.87|357.87|359.38|357.38|359.87|357.87|359.38|357.38|0
1654086140000|2022-06-01 12:22:20|359.27|357.27|358.16|356.16|359.27|357.27|358.16|356.16|0
1654086150000|2022-06-01 12:22:30|356.83|354.83|356.21|354.21|356.83|354.83|356.21|354.21|0
1654086160000|2022-06-01 12:22:40|356.34|354.34|356.21|354.21|356.34|354.34|355.85|353.85|0
1654086170000|2022-06-01 12:22:50|356.46|354.46|356.7|354.7|356.7|354.7|356.46|354.46|0
1654086180000|2022-06-01 12:23:00|356.58|354.58|356.46|354.46|356.58|354.58|356.46|354.46|0
1654086190000|2022-06-01 12:23:10|356.7|354.7|355.85|353.85|356.7|354.7|355.85|353.85|0
1654086200000|2022-06-01 12:23:20|355.72|353.72|354.39|352.39|355.72|353.72|354.39|352.39|0
1654086210000|2022-06-01 12:23:30|354.26|352.26|354.51|352.51|354.51|352.51|354.02|352.02|0
1654086220000|2022-06-01 12:23:40|354.63|352.63|354.51|352.51|354.63|352.63|354.26|352.26|0
1654086230000|2022-06-01 12:23:50|354.63|352.63|354.26|352.26|354.63|352.63|354.02|352.02|0
1654086240000|2022-06-01 12:24:00|354.15|352.15|354.51|352.51|354.51|352.51|354.15|352.15|0
1654086250000|2022-06-01 12:24:10|354.75|352.75|354.02|352.02|354.75|352.75|354.02|352.02|0
1654086260000|2022-06-01 12:24:20|354.26|352.26|354.51|352.51|354.51|352.51|354.15|352.15|0
1654086270000|2022-06-01 12:24:30|354.15|352.15|354.51|352.51|354.51|352.51|354.15|352.15|0
1654086280000|2022-06-01 12:24:40|354.26|352.26|354.26|352.26|354.26|352.26|354.26|352.26|0
1654086290000|2022-06-01 12:24:50|354.51|352.51|354.26|352.26|354.51|352.51|354.15|352.15|0
1654086300000|2022-06-01 12:25:00|354.51|352.51|354.75|352.75|354.75|352.75|354.51|352.51|0
1654086310000|2022-06-01 12:25:10|354.88|352.88|354.75|352.75|354.99|352.99|354.75|352.75|0
1654086320000|2022-06-01 12:25:20|355.24|353.24|354.26|352.26|355.24|353.24|354.26|352.26|0
1654086330000|2022-06-01 12:25:30|354.51|352.51|354.75|352.75|354.75|352.75|354.51|352.51|0
1654086340000|2022-06-01 12:25:40|354.99|352.99|354.51|352.51|354.99|352.99|354.51|352.51|0
1654086350000|2022-06-01 12:25:50|354.75|352.75|354.63|352.63|354.75|352.75|354.26|352.26|0
1654086360000|2022-06-01 12:26:00|354.75|352.75|354.51|352.51|354.75|352.75|354.51|352.51|0
1654086370000|2022-06-01 12:26:10|354.39|352.39|354.51|352.51|354.75|352.75|354.39|352.39|0
1654086380000|2022-06-01 12:26:20|354.26|352.26|354.02|352.02|354.26|352.26|354.02|352.02|0
1654086390000|2022-06-01 12:26:30|354.26|352.26|354.02|352.02|354.26|352.26|354.02|352.02|0
1654086400000|2022-06-01 12:26:40|354.26|352.26|353.53|351.53|354.26|352.26|353.53|351.53|0
1654086410000|2022-06-01 12:26:50|353.04|351.04|351.58|349.58|353.04|351.04|351.58|349.58|0
1654086420000|2022-06-01 12:27:00|352.31|350.31|351.34|349.34|352.31|350.31|351.34|349.34|0
1654086430000|2022-06-01 12:27:10|351.47|349.47|351.34|349.34|351.47|349.47|351.34|349.34|0
1654086440000|2022-06-01 12:27:20|351.1|349.1|351.1|349.1|351.58|349.58|351.1|349.1|0
1654086450000|2022-06-01 12:27:30|350.61|348.61|351.1|349.1|351.22|349.22|350.61|348.61|0
1654086460000|2022-06-01 12:27:40|350.85|348.85|350.61|348.61|350.85|348.85|350.61|348.61|0
1654086470000|2022-06-01 12:27:50|350.85|348.85|350.85|348.85|351.1|349.1|350.85|348.85|0
1654086480000|2022-06-01 12:28:00|350.98|348.98|350.85|348.85|351.34|349.34|350.85|348.85|0
1654086490000|2022-06-01 12:28:10|351.34|349.34|351.1|349.1|351.34|349.34|351.1|349.1|0
1654086500000|2022-06-01 12:28:20|350.85|348.85|351.1|349.1|351.1|349.1|350.85|348.85|0
1654086510000|2022-06-01 12:28:30|351.22|349.22|351.58|349.58|351.58|349.58|351.22|349.22|0
1654086520000|2022-06-01 12:28:40|351.34|349.34|350.85|348.85|351.83|349.83|350.85|348.85|0
1654086530000|2022-06-01 12:28:50|351.58|349.58|351.1|349.1|351.58|349.58|351.1|349.1|0
1654086540000|2022-06-01 12:29:00|351.58|349.58|351.34|349.34|351.58|349.58|351.34|349.34|0
1654086550000|2022-06-01 12:29:10|351.58|349.58|351.83|349.83|351.83|349.83|351.58|349.58|0
1654086560000|2022-06-01 12:29:20|352.31|350.31|352.07|350.07|352.56|350.56|351.83|349.83|0
1654086570000|2022-06-01 12:29:30|351.83|349.83|352.56|350.56|352.56|350.56|351.83|349.83|0
1654086580000|2022-06-01 12:29:40|352.31|350.31|352.31|350.31|352.31|350.31|352.31|350.31|0
1654086590000|2022-06-01 12:29:50|352.56|350.56|352.56|350.56|352.56|350.56|352.31|350.31|0
1654086600000|2022-06-01 12:30:00|352.31|350.31|352.44|350.44|352.56|350.56|352.31|350.31|0
1654086610000|2022-06-01 12:30:10|352.68|350.68|352.8|350.8|352.93|350.93|352.68|350.68|0
1654086620000|2022-06-01 12:30:20|353.04|351.04|353.41|351.41|353.41|351.41|352.93|350.93|0
1654086630000|2022-06-01 12:30:30|353.53|351.53|353.53|351.53|353.77|351.77|353.53|351.53|0
1654086640000|2022-06-01 12:30:40|353.29|351.29|354.02|352.02|354.02|352.02|353.29|351.29|0
1654086650000|2022-06-01 12:30:50|353.77|351.77|353.9|351.9|353.9|351.9|353.77|351.77|0
1654086660000|2022-06-01 12:31:00|354.02|352.02|354.5|352.5|354.5|352.5|354.02|352.02|0
1654086670000|2022-06-01 12:31:10|354.75|352.75|354.5|352.5|354.75|352.75|354.5|352.5|0
1654086680000|2022-06-01 12:31:20|354.26|352.26|354.5|352.5|354.5|352.5|354.26|352.26|0
1654086690000|2022-06-01 12:31:30|354.39|352.39|354.75|352.75|354.99|352.99|354.39|352.39|0
1654086700000|2022-06-01 12:31:40|354.5|352.5|354.5|352.5|354.5|352.5|354.5|352.5|0
1654086710000|2022-06-01 12:31:50|354.63|352.63|354.63|352.63|354.63|352.63|354.63|352.63|0
1654086720000|2022-06-01 12:32:00|354.5|352.5|354.26|352.26|354.5|352.5|354.26|352.26|0
1654086730000|2022-06-01 12:32:10|354.02|352.02|353.77|351.77|354.26|352.26|353.77|351.77|0
1654086740000|2022-06-01 12:32:20|353.53|351.53|353.53|351.53|353.53|351.53|353.53|351.53|0
1654086750000|2022-06-01 12:32:30|353.29|351.29|354.02|352.02|354.02|352.02|353.29|351.29|0
1654086760000|2022-06-01 12:32:40|354.26|352.26|354.26|352.26|354.26|352.26|354.26|352.26|0
1654086770000|2022-06-01 12:32:50|354.02|352.02|354.02|352.02|354.14|352.14|354.02|352.02|0
1654086780000|2022-06-01 12:33:00|353.29|351.29|353.53|351.53|353.53|351.53|353.29|351.29|0
1654086790000|2022-06-01 12:33:10|353.77|351.77|352.07|350.07|353.77|351.77|352.07|350.07|0
1654086800000|2022-06-01 12:33:20|351.95|349.95|351.83|349.83|351.95|349.95|351.83|349.83|0
1654086810000|2022-06-01 12:33:30|351.95|349.95|352.31|350.31|352.31|350.31|351.95|349.95|0
1654086820000|2022-06-01 12:33:40|352.07|350.07|351.83|349.83|352.07|350.07|351.83|349.83|0
1654086830000|2022-06-01 12:33:50|351.58|349.58|351.58|349.58|351.71|349.71|351.58|349.58|0
1654086840000|2022-06-01 12:34:00|351.83|349.83|352.07|350.07|352.07|350.07|351.83|349.83|0
1654086850000|2022-06-01 12:34:10|352.31|350.31|352.8|350.8|352.8|350.8|352.31|350.31|0
1654086860000|2022-06-01 12:34:20|352.93|350.93|352.31|350.31|352.93|350.93|352.31|350.31|0
1654086870000|2022-06-01 12:34:30|352.07|350.07|351.58|349.58|352.07|350.07|351.58|349.58|0
1654086890000|2022-06-01 12:34:50|351.83|349.83|351.58|349.58|351.83|349.83|351.58|349.58|0
1654086900000|2022-06-01 12:35:00|351.34|349.34|351.1|349.1|351.34|349.34|351.1|349.1|0
1654086920000|2022-06-01 12:35:20|351.34|349.34|351.95|349.95|351.95|349.95|351.34|349.34|0
1654086930000|2022-06-01 12:35:30|352.07|350.07|352.31|350.31|352.31|350.31|352.07|350.07|0
1654086940000|2022-06-01 12:35:40|352.07|350.07|352.07|350.07|352.31|350.31|352.07|350.07|0
1654086960000|2022-06-01 12:36:00|352.31|350.31|352.31|350.31|352.31|350.31|352.31|350.31|0
1654086970000|2022-06-01 12:36:10|352.56|350.56|352.56|350.56|352.56|350.56|352.31|350.31|0
1654086980000|2022-06-01 12:36:20|352.8|350.8|352.8|350.8|353.04|351.04|352.8|350.8|0
1654086990000|2022-06-01 12:36:30|353.04|351.04|353.04|351.04|353.04|351.04|352.93|350.93|0
1654087000000|2022-06-01 12:36:40|352.8|350.8|352.56|350.56|352.8|350.8|352.56|350.56|0
1654087010000|2022-06-01 12:36:50|352.8|350.8|352.56|350.56|352.8|350.8|352.56|350.56|0
1654087020000|2022-06-01 12:37:00|352.44|350.44|352.31|350.31|352.56|350.56|352.31|350.31|0
1654087030000|2022-06-01 12:37:10|352.07|350.07|352.8|350.8|352.8|350.8|352.07|350.07|0
1654087040000|2022-06-01 12:37:20|352.56|350.56|352.56|350.56|352.56|350.56|352.56|350.56|0
1654087050000|2022-06-01 12:37:30|352.44|350.44|352.07|350.07|352.44|350.44|352.07|350.07|0
1654087060000|2022-06-01 12:37:40|351.82|349.82|352.07|350.07|352.07|350.07|351.82|349.82|0
1654087070000|2022-06-01 12:37:50|352.31|350.31|352.44|350.44|352.56|350.56|352.31|350.31|0
1654087080000|2022-06-01 12:38:00|352.31|350.31|351.58|349.58|352.31|350.31|351.58|349.58|0
1654087090000|2022-06-01 12:38:10|351.82|349.82|351.82|349.82|351.95|349.95|351.82|349.82|0
1654087100000|2022-06-01 12:38:20|352.07|350.07|352.31|350.31|352.31|350.31|352.07|350.07|0
1654087110000|2022-06-01 12:38:30|352.07|350.07|352.31|350.31|352.31|350.31|352.07|350.07|0
1654087120000|2022-06-01 12:38:40|352.55|350.55|352.55|350.55|352.55|350.55|352.55|350.55|0
1654087140000|2022-06-01 12:39:00|352.31|350.31|352.31|350.31|352.31|350.31|352.31|350.31|0
1654087150000|2022-06-01 12:39:10|352.07|350.07|352.31|350.31|352.31|350.31|351.82|349.82|0
1654087160000|2022-06-01 12:39:20|352.07|350.07|351.82|349.82|352.07|350.07|351.58|349.58|0
1654087170000|2022-06-01 12:39:30|351.71|349.71|351.34|349.34|351.71|349.71|351.09|349.09|0
1654087180000|2022-06-01 12:39:40|351.82|349.82|351.71|349.71|351.82|349.82|351.58|349.58|0
1654087190000|2022-06-01 12:39:50|351.82|349.82|351.82|349.82|351.82|349.82|351.82|349.82|0
1654087200000|2022-06-01 12:40:00|351.95|349.95|352.44|350.44|352.44|350.44|351.95|349.95|0
1654087210000|2022-06-01 12:40:10|352.55|350.55|352.07|350.07|352.55|350.55|352.07|350.07|0
1654087220000|2022-06-01 12:40:20|352.31|350.31|352.31|350.31|352.31|350.31|352.31|350.31|0
1654087230000|2022-06-01 12:40:30|352.55|350.55|352.8|350.8|352.8|350.8|352.31|350.31|0
1654087240000|2022-06-01 12:40:40|353.28|351.28|353.28|351.28|353.28|351.28|353.17|351.17|0
1654087250000|2022-06-01 12:40:50|353.66|351.66|353.28|351.28|353.66|351.66|353.28|351.28|0
1654087260000|2022-06-01 12:41:00|353.17|351.17|353.17|351.17|353.28|351.28|353.04|351.04|0
1654087270000|2022-06-01 12:41:10|353.04|351.04|353.53|351.53|353.53|351.53|353.04|351.04|0
1654087280000|2022-06-01 12:41:20|353.28|351.28|353.53|351.53|353.53|351.53|353.28|351.28|0
1654087290000|2022-06-01 12:41:30|353.77|351.77|353.65|351.65|353.77|351.77|353.65|351.65|0
1654087300000|2022-06-01 12:41:40|352.31|350.31|352.31|350.31|352.31|350.31|352.07|350.07|0
1654087310000|2022-06-01 12:41:50|352.19|350.19|352.8|350.8|352.8|350.8|352.19|350.19|0
1654087320000|2022-06-01 12:42:00|352.55|350.55|352.31|350.31|352.55|350.55|352.31|350.31|0
1654087330000|2022-06-01 12:42:10|351.95|349.95|351.58|349.58|351.95|349.95|351.46|349.46|0
1654087340000|2022-06-01 12:42:20|351.71|349.71|351.58|349.58|351.71|349.71|351.22|349.22|0
1654087350000|2022-06-01 12:42:30|351.34|349.34|351.34|349.34|351.34|349.34|351.09|349.09|0
1654087360000|2022-06-01 12:42:40|351.09|349.09|350.85|348.85|351.09|349.09|350.85|348.85|0
1654087370000|2022-06-01 12:42:50|350.61|348.61|351.09|349.09|351.09|349.09|350.61|348.61|0
1654087380000|2022-06-01 12:43:00|350.85|348.85|350.49|348.49|351.09|349.09|350.49|348.49|0
1654087390000|2022-06-01 12:43:10|350.61|348.61|350.61|348.61|350.61|348.61|350.61|348.61|0
1654087400000|2022-06-01 12:43:20|350.36|348.36|350.85|348.85|350.85|348.85|350.12|348.12|0
1654087410000|2022-06-01 12:43:30|351.09|349.09|350.61|348.61|351.09|349.09|350.61|348.61|0
1654087420000|2022-06-01 12:43:40|349.88|347.88|349.88|347.88|349.88|347.88|349.88|347.88|0
1654087430000|2022-06-01 12:43:50|350.12|348.12|350|348|350.12|348.12|350|348|0
1654087440000|2022-06-01 12:44:00|350.12|348.12|350|348|350.12|348.12|350|348|0
1654087450000|2022-06-01 12:44:10|350.12|348.12|349.88|347.88|350.12|348.12|349.88|347.88|0
1654087460000|2022-06-01 12:44:20|350|348|350|348|350|348|350|348|0
1654087470000|2022-06-01 12:44:30|349.88|347.88|349.63|347.63|349.88|347.88|349.63|347.63|0
1654087480000|2022-06-01 12:44:40|349.76|347.76|349.63|347.63|349.76|347.76|349.63|347.63|0
1654087490000|2022-06-01 12:44:50|349.88|347.88|350|348|350|348|349.88|347.88|0
1654087500000|2022-06-01 12:45:00|349.88|347.88|350.12|348.12|350.12|348.12|349.88|347.88|0
1654087510000|2022-06-01 12:45:10|350.25|348.25|350.12|348.12|350.25|348.25|350.12|348.12|0
1654087520000|2022-06-01 12:45:20|350.25|348.25|350.12|348.12|350.36|348.36|350.12|348.12|0
1654087530000|2022-06-01 12:45:30|350|348|350.12|348.12|350.12|348.12|350|348|0
1654087540000|2022-06-01 12:45:40|350.36|348.36|350.36|348.36|350.61|348.61|350.36|348.36|0
1654087550000|2022-06-01 12:45:50|350.85|348.85|350.61|348.61|350.98|348.98|350.61|348.61|0
1654087560000|2022-06-01 12:46:00|350.73|348.73|351.34|349.34|351.34|349.34|350.73|348.73|0
1654087570000|2022-06-01 12:46:10|351.58|349.58|351.34|349.34|351.58|349.58|351.09|349.09|0
1654087580000|2022-06-01 12:46:20|351.09|349.09|351.34|349.34|351.34|349.34|351.09|349.09|0
1654087590000|2022-06-01 12:46:30|351.09|349.09|351.09|349.09|351.09|349.09|351.09|349.09|0
1654087600000|2022-06-01 12:46:40|351.34|349.34|351.58|349.58|351.58|349.58|351.34|349.34|0
1654087610000|2022-06-01 12:46:50|351.82|349.82|351.46|349.46|352.07|350.07|351.46|349.46|0
1654087620000|2022-06-01 12:47:00|351.34|349.34|351.09|349.09|351.46|349.46|351.09|349.09|0
1654087630000|2022-06-01 12:47:10|351.58|349.58|351.58|349.58|351.58|349.58|351.58|349.58|0
1654087640000|2022-06-01 12:47:20|351.71|349.71|351.58|349.58|351.71|349.71|351.58|349.58|0
1654087650000|2022-06-01 12:47:30|351.34|349.34|351.71|349.71|351.82|349.82|351.34|349.34|0
1654087660000|2022-06-01 12:47:40|351.58|349.58|351.82|349.82|351.82|349.82|351.34|349.34|0
1654087670000|2022-06-01 12:47:50|351.95|349.95|351.82|349.82|351.95|349.95|351.82|349.82|0
1654087680000|2022-06-01 12:48:00|351.95|349.95|351.46|349.46|351.95|349.95|351.46|349.46|0
1654087690000|2022-06-01 12:48:10|351.34|349.34|351.34|349.34|351.58|349.58|351.34|349.34|0
1654087700000|2022-06-01 12:48:20|351.09|349.09|351.58|349.58|351.58|349.58|351.09|349.09|0
1654087710000|2022-06-01 12:48:30|351.46|349.46|351.58|349.58|351.58|349.58|351.46|349.46|0
1654087720000|2022-06-01 12:48:40|352.31|350.31|352.31|350.31|352.31|350.31|352.31|350.31|0
1654087740000|2022-06-01 12:49:00|352.55|350.55|352.55|350.55|352.8|350.8|352.55|350.55|0
1654087750000|2022-06-01 12:49:10|353.28|351.28|353.28|351.28|353.41|351.41|353.28|351.28|0
1654087760000|2022-06-01 12:49:20|352.8|350.8|353.53|351.53|353.53|351.53|352.8|350.8|0
1654087770000|2022-06-01 12:49:30|353.77|351.77|353.53|351.53|353.77|351.77|353.53|351.53|0
1654087780000|2022-06-01 12:49:40|353.77|351.77|353.04|351.04|353.77|351.77|353.04|351.04|0
1654087790000|2022-06-01 12:49:50|352.92|350.92|352.8|350.8|353.04|351.04|352.8|350.8|0
1654087800000|2022-06-01 12:50:00|353.04|351.04|353.17|351.17|353.28|351.28|353.04|351.04|0
1654087810000|2022-06-01 12:50:10|352.92|350.92|353.28|351.28|353.28|351.28|352.92|350.92|0
1654087820000|2022-06-01 12:50:20|353.04|351.04|353.28|351.28|353.28|351.28|353.04|351.04|0
1654087830000|2022-06-01 12:50:30|353.04|351.04|352.8|350.8|353.04|351.04|352.8|350.8|0
1654087840000|2022-06-01 12:50:40|353.04|351.04|353.04|351.04|353.04|351.04|353.04|351.04|0
1654087850000|2022-06-01 12:50:50|353.28|351.28|352.8|350.8|353.28|351.28|352.55|350.55|0
1654087860000|2022-06-01 12:51:00|353.04|351.04|352.55|350.55|353.04|351.04|352.55|350.55|0
1654087870000|2022-06-01 12:51:10|352.68|350.68|352.55|350.55|352.68|350.68|352.55|350.55|0
1654087880000|2022-06-01 12:51:20|352.68|350.68|352.55|350.55|352.68|350.68|352.31|350.31|0
1654087890000|2022-06-01 12:51:30|352.31|350.31|352.31|350.31|352.31|350.31|352.31|350.31|0
1654087900000|2022-06-01 12:51:40|352.55|350.55|352.8|350.8|352.8|350.8|352.55|350.55|0
1654087920000|2022-06-01 12:52:00|352.55|350.55|352.8|350.8|352.8|350.8|352.55|350.55|0
1654087930000|2022-06-01 12:52:10|352.55|350.55|352.31|350.31|352.55|350.55|352.31|350.31|0
1654087950000|2022-06-01 12:52:30|352.55|350.55|353.28|351.28|353.28|351.28|352.55|350.55|0
1654087960000|2022-06-01 12:52:40|352.8|350.8|352.68|350.68|352.92|350.92|352.68|350.68|0
1654087970000|2022-06-01 12:52:50|352.55|350.55|352.8|350.8|352.92|350.92|352.55|350.55|0
1654087980000|2022-06-01 12:53:00|352.68|350.68|352.92|350.92|352.92|350.92|352.68|350.68|0
1654087990000|2022-06-01 12:53:10|352.8|350.8|352.55|350.55|352.8|350.8|352.55|350.55|0
1654088000000|2022-06-01 12:53:20|352.43|350.43|352.31|350.31|352.43|350.43|352.31|350.31|0
1654088010000|2022-06-01 12:53:30|352.55|350.55|352.31|350.31|352.55|350.55|352.31|350.31|0
1654088030000|2022-06-01 12:53:50|352.55|350.55|352.79|350.79|352.79|350.79|352.55|350.55|0
1654088040000|2022-06-01 12:54:00|352.92|350.92|353.04|351.04|353.04|351.04|352.79|350.79|0
1654088050000|2022-06-01 12:54:10|353.28|351.28|353.53|351.53|353.53|351.53|353.28|351.28|0
1654088060000|2022-06-01 12:54:20|353.41|351.41|353.41|351.41|353.41|351.41|353.41|351.41|0
1654088070000|2022-06-01 12:54:30|353.53|351.53|353.41|351.41|353.53|351.53|353.28|351.28|0
1654088080000|2022-06-01 12:54:40|353.04|351.04|352.31|350.31|353.28|351.28|352.31|350.31|0
1654088090000|2022-06-01 12:54:50|351.33|349.33|351.82|349.82|351.82|349.82|351.09|349.09|0
1654088100000|2022-06-01 12:55:00|351.7|349.7|351.33|349.33|351.7|349.7|351.33|349.33|0
1654088110000|2022-06-01 12:55:10|351.58|349.58|351.58|349.58|351.58|349.58|351.22|349.22|0
1654088120000|2022-06-01 12:55:20|351.82|349.82|351.82|349.82|351.82|349.82|351.82|349.82|0
1654088130000|2022-06-01 12:55:30|351.46|349.46|351.58|349.58|351.58|349.58|351.33|349.33|0
1654088140000|2022-06-01 12:55:40|351.82|349.82|351.82|349.82|351.82|349.82|351.58|349.58|0
1654088150000|2022-06-01 12:55:50|351.7|349.7|350.6|348.6|351.7|349.7|350.6|348.6|0
1654088160000|2022-06-01 12:56:00|350.85|348.85|350.97|348.97|350.97|348.97|350.85|348.85|0
1654088170000|2022-06-01 12:56:10|351.09|349.09|351.22|349.22|351.22|349.22|351.09|349.09|0
1654088180000|2022-06-01 12:56:20|351.33|349.33|351.58|349.58|351.58|349.58|351.33|349.33|0
1654088190000|2022-06-01 12:56:30|352.06|350.06|352.06|350.06|352.06|350.06|352.06|350.06|0
1654088200000|2022-06-01 12:56:40|352.43|350.43|352.55|350.55|352.55|350.55|352.31|350.31|0
1654088210000|2022-06-01 12:56:50|352.31|350.31|352.55|350.55|352.55|350.55|352.31|350.31|0
1654088220000|2022-06-01 12:57:00|352.79|350.79|352.55|350.55|352.92|350.92|352.55|350.55|0
1654088230000|2022-06-01 12:57:10|352.31|350.31|352.55|350.55|352.55|350.55|352.31|350.31|0
1654088240000|2022-06-01 12:57:20|352.79|350.79|351.82|349.82|352.79|350.79|351.82|349.82|0
1654088250000|2022-06-01 12:57:30|352.31|350.31|352.19|350.19|352.31|350.31|352.19|350.19|0
1654088260000|2022-06-01 12:57:40|352.31|350.31|352.06|350.06|352.31|350.31|352.06|350.06|0
1654088270000|2022-06-01 12:57:50|352.19|350.19|351.82|349.82|352.19|350.19|351.82|349.82|0
1654088280000|2022-06-01 12:58:00|352.31|350.31|352.31|350.31|352.31|350.31|352.31|350.31|0
1654088290000|2022-06-01 12:58:10|352.55|350.55|352.31|350.31|352.79|350.79|352.31|350.31|0
1654088300000|2022-06-01 12:58:20|352.68|350.68|353.04|351.04|353.04|351.04|352.68|350.68|0
1654088310000|2022-06-01 12:58:30|353.52|351.52|353.52|351.52|353.52|351.52|353.52|351.52|0
1654088320000|2022-06-01 12:58:40|353.77|351.77|354.26|352.26|354.26|352.26|353.77|351.77|0
1654088330000|2022-06-01 12:58:50|354.01|352.01|354.26|352.26|354.26|352.26|354.01|352.01|0
1654088340000|2022-06-01 12:59:00|354.5|352.5|354.26|352.26|354.5|352.5|354.26|352.26|0
1654088350000|2022-06-01 12:59:10|354.5|352.5|354.25|352.25|354.5|352.5|354.25|352.25|0
1654088370000|2022-06-01 12:59:30|354.14|352.14|354.01|352.01|354.14|352.14|354.01|352.01|0
1654088380000|2022-06-01 12:59:40|354.5|352.5|354.99|352.99|354.99|352.99|354.5|352.5|0
1654088400000|2022-06-01 13:00:00|354.14|352.14|353.77|351.77|354.25|352.25|353.77|351.77|0
1654088410000|2022-06-01 13:00:10|352.79|350.79|353.04|351.04|353.04|351.04|352.79|350.79|0
1654088420000|2022-06-01 13:00:20|353.28|351.28|352.55|350.55|353.28|351.28|352.55|350.55|0
1654088430000|2022-06-01 13:00:30|353.04|351.04|353.77|351.77|353.77|351.77|353.04|351.04|0
1654088440000|2022-06-01 13:00:40|354.01|352.01|353.52|351.52|354.01|352.01|353.52|351.52|0
1654088450000|2022-06-01 13:00:50|354.01|352.01|354.25|352.25|354.25|352.25|354.01|352.01|0
1654088460000|2022-06-01 13:01:00|354.14|352.14|354.01|352.01|354.14|352.14|354.01|352.01|0
1654088470000|2022-06-01 13:01:10|354.14|352.14|354.01|352.01|354.14|352.14|354.01|352.01|0
1654088480000|2022-06-01 13:01:20|355.23|353.23|355.23|353.23|355.23|353.23|354.74|352.74|0
1654088490000|2022-06-01 13:01:30|355.96|353.96|355.96|353.96|356.2|354.2|355.96|353.96|0
1654088500000|2022-06-01 13:01:40|355.47|353.47|355.47|353.47|355.47|353.47|355.47|353.47|0
1654088510000|2022-06-01 13:01:50|355.72|353.72|355.6|353.6|355.72|353.72|355.47|353.47|0
1654088520000|2022-06-01 13:02:00|355.72|353.72|355.96|353.96|355.96|353.96|355.72|353.72|0
1654088530000|2022-06-01 13:02:10|356.2|354.2|356.2|354.2|356.2|354.2|355.96|353.96|0
1654088540000|2022-06-01 13:02:20|356.69|354.69|356.45|354.45|356.69|354.69|356.45|354.45|0
1654088550000|2022-06-01 13:02:30|356.57|354.57|356.69|354.69|356.69|354.69|356.57|354.57|0
1654088560000|2022-06-01 13:02:40|357.42|355.42|356.94|354.94|357.42|355.42|356.94|354.94|0
1654088570000|2022-06-01 13:02:50|357.18|355.18|357.18|355.18|357.18|355.18|356.94|354.94|0
1654088580000|2022-06-01 13:03:00|356.94|354.94|357.18|355.18|357.18|355.18|356.94|354.94|0
1654088590000|2022-06-01 13:03:10|356.69|354.69|356.45|354.45|356.94|354.94|356.45|354.45|0
1654088600000|2022-06-01 13:03:20|356.94|354.94|356.94|354.94|356.94|354.94|356.69|354.69|0
1654088610000|2022-06-01 13:03:30|357.18|355.18|357.18|355.18|357.18|355.18|357.18|355.18|0
1654088620000|2022-06-01 13:03:40|356.94|354.94|356.94|354.94|357.18|355.18|356.94|354.94|0
1654088630000|2022-06-01 13:03:50|357.18|355.18|356.69|354.69|357.18|355.18|356.69|354.69|0
1654088640000|2022-06-01 13:04:00|356.45|354.45|357.18|355.18|357.18|355.18|356.45|354.45|0
1654088650000|2022-06-01 13:04:10|356.93|354.93|356.69|354.69|356.93|354.93|356.69|354.69|0
1654088670000|2022-06-01 13:04:30|356.57|354.57|356.2|354.2|356.57|354.57|356.2|354.2|0
1654088680000|2022-06-01 13:04:40|355.72|353.72|355.72|353.72|355.72|353.72|355.72|353.72|0
1654088690000|2022-06-01 13:04:50|355.47|353.47|355.47|353.47|355.72|353.72|355.47|353.47|0
1654088700000|2022-06-01 13:05:00|355.72|353.72|355.72|353.72|355.84|353.84|355.72|353.72|0
1654088710000|2022-06-01 13:05:10|355.84|353.84|356.2|354.2|356.2|354.2|355.72|353.72|0
1654088720000|2022-06-01 13:05:20|355.96|353.96|355.47|353.47|356.09|354.09|355.47|353.47|0
1654088740000|2022-06-01 13:05:40|355.72|353.72|355.72|353.72|355.72|353.72|355.72|353.72|0
1654088750000|2022-06-01 13:05:50|355.6|353.6|355.47|353.47|355.6|353.6|355.47|353.47|0
1654088760000|2022-06-01 13:06:00|355.23|353.23|355.47|353.47|355.47|353.47|355.23|353.23|0
1654088770000|2022-06-01 13:06:10|355.35|353.35|354.98|352.98|355.35|353.35|354.98|352.98|0
1654088780000|2022-06-01 13:06:20|355.23|353.23|354.74|352.74|355.23|353.23|354.74|352.74|0
1654088790000|2022-06-01 13:06:30|354.5|352.5|354.25|352.25|354.5|352.5|354.25|352.25|0
1654088800000|2022-06-01 13:06:40|354.74|352.74|355.47|353.47|355.47|353.47|354.74|352.74|0
1654088810000|2022-06-01 13:06:50|355.35|353.35|355.23|353.23|355.35|353.35|355.23|353.23|0
1654088820000|2022-06-01 13:07:00|354.98|352.98|355.23|353.23|355.23|353.23|354.98|352.98|0
1654088830000|2022-06-01 13:07:10|354.98|352.98|355.23|353.23|355.23|353.23|354.98|352.98|0
1654088850000|2022-06-01 13:07:30|354.98|352.98|355.23|353.23|355.23|353.23|354.98|352.98|0
1654088860000|2022-06-01 13:07:40|354.98|352.98|355.23|353.23|355.23|353.23|354.74|352.74|0
1654088870000|2022-06-01 13:07:50|354.98|352.98|355.23|353.23|355.23|353.23|354.98|352.98|0
1654088880000|2022-06-01 13:08:00|355.47|353.47|355.23|353.23|355.47|353.47|355.23|353.23|0
1654088900000|2022-06-01 13:08:20|354.98|352.98|353.04|351.04|354.98|352.98|353.04|351.04|0
1654088910000|2022-06-01 13:08:30|353.52|351.52|353.16|351.16|353.52|351.52|353.16|351.16|0
1654088920000|2022-06-01 13:08:40|353.04|351.04|353.04|351.04|353.28|351.28|353.04|351.04|0
1654088930000|2022-06-01 13:08:50|352.92|350.92|352.79|350.79|352.92|350.92|352.79|350.79|0
1654088940000|2022-06-01 13:09:00|352.06|350.06|351.82|349.82|352.06|350.06|351.82|349.82|0
1654088950000|2022-06-01 13:09:10|351.57|349.57|351.57|349.57|351.57|349.57|351.57|349.57|0
1654088960000|2022-06-01 13:09:20|351.82|349.82|351.82|349.82|351.82|349.82|351.82|349.82|0
1654088970000|2022-06-01 13:09:30|351.57|349.57|351.57|349.57|351.57|349.57|351.57|349.57|0
1654088980000|2022-06-01 13:09:40|351.82|349.82|351.33|349.33|351.82|349.82|351.33|349.33|0
1654088990000|2022-06-01 13:09:50|351.46|349.46|351.33|349.33|351.46|349.46|351.33|349.33|0
1654089000000|2022-06-01 13:10:00|351.57|349.57|351.7|349.7|351.7|349.7|351.57|349.57|0
1654089010000|2022-06-01 13:10:10|352.06|350.06|352.06|350.06|352.06|350.06|352.06|350.06|0
1654089020000|2022-06-01 13:10:20|351.82|349.82|351.82|349.82|352.3|350.3|351.82|349.82|0
1654089030000|2022-06-01 13:10:30|351.7|349.7|351.57|349.57|351.7|349.7|351.57|349.57|0
1654089040000|2022-06-01 13:10:40|351.82|349.82|351.33|349.33|351.82|349.82|351.33|349.33|0
1654089050000|2022-06-01 13:10:50|351.09|349.09|350.36|348.36|351.09|349.09|350.36|348.36|0
1654089060000|2022-06-01 13:11:00|350.11|348.11|350.36|348.36|350.36|348.36|350.11|348.11|0
1654089070000|2022-06-01 13:11:10|350.6|348.6|350.11|348.11|350.6|348.6|350.11|348.11|0
1654089080000|2022-06-01 13:11:20|350.24|348.24|350.11|348.11|350.24|348.24|350.11|348.11|0
1654089090000|2022-06-01 13:11:30|349.87|347.87|349.63|347.63|349.87|347.87|349.63|347.63|0
1654089110000|2022-06-01 13:11:50|349.38|347.38|348.9|346.9|349.38|347.38|348.9|346.9|0
1654089120000|2022-06-01 13:12:00|348.65|346.65|348.41|346.41|348.65|346.65|348.17|346.17|0
1654089130000|2022-06-01 13:12:10|348.65|346.65|349.38|347.38|349.38|347.38|348.65|346.65|0
1654089140000|2022-06-01 13:12:20|348.9|346.9|349.51|347.51|349.51|347.51|348.78|346.78|0
1654089150000|2022-06-01 13:12:30|349.38|347.38|349.87|347.87|349.87|347.87|349.38|347.38|0
1654089160000|2022-06-01 13:12:40|350.36|348.36|350.36|348.36|350.48|348.48|350.36|348.36|0
1654089180000|2022-06-01 13:13:00|350.6|348.6|350.84|348.84|350.84|348.84|350.6|348.6|0
1654089190000|2022-06-01 13:13:10|351.09|349.09|350.6|348.6|351.09|349.09|350.6|348.6|0
1654089200000|2022-06-01 13:13:20|350.73|348.73|351.09|349.09|351.09|349.09|350.73|348.73|0
1654089210000|2022-06-01 13:13:30|351.82|349.82|351.57|349.57|351.82|349.82|351.57|349.57|0
1654089220000|2022-06-01 13:13:40|351.33|349.33|351.82|349.82|351.82|349.82|351.33|349.33|0
1654089230000|2022-06-01 13:13:50|351.7|349.7|351.82|349.82|351.82|349.82|351.7|349.7|0
1654089240000|2022-06-01 13:14:00|351.33|349.33|351.33|349.33|351.33|349.33|351.33|349.33|0
1654089250000|2022-06-01 13:14:10|350.84|348.84|351.09|349.09|351.09|349.09|350.84|348.84|0
1654089270000|2022-06-01 13:14:30|351.21|349.21|350.84|348.84|351.21|349.21|350.84|348.84|0
1654089280000|2022-06-01 13:14:40|350.97|348.97|350.84|348.84|350.97|348.97|350.84|348.84|0
1654089290000|2022-06-01 13:14:50|351.09|349.09|350.84|348.84|351.09|349.09|350.84|348.84|0
1654089300000|2022-06-01 13:15:00|350.73|348.73|350.6|348.6|350.73|348.73|350.6|348.6|0
1654089310000|2022-06-01 13:15:10|350.84|348.84|350.6|348.6|350.84|348.84|350.6|348.6|0
1654089320000|2022-06-01 13:15:20|350.84|348.84|350.36|348.36|350.84|348.84|350.36|348.36|0
1654089330000|2022-06-01 13:15:30|350.6|348.6|352.06|350.06|352.06|350.06|350.6|348.6|0
1654089340000|2022-06-01 13:15:40|352.3|350.3|352.67|350.67|352.67|350.67|352.3|350.3|0
1654089350000|2022-06-01 13:15:50|352.55|350.55|352.3|350.3|352.79|350.79|352.3|350.3|0
1654089360000|2022-06-01 13:16:00|352.55|350.55|352.55|350.55|352.79|350.79|352.55|350.55|0
1654089370000|2022-06-01 13:16:10|352.43|350.43|352.19|350.19|352.43|350.43|352.06|350.06|0
1654089380000|2022-06-01 13:16:20|351.57|349.57|351.33|349.33|351.57|349.57|351.33|349.33|0
1654089390000|2022-06-01 13:16:30|351.57|349.57|351.57|349.57|351.57|349.57|351.57|349.57|0
1654089400000|2022-06-01 13:16:40|351.33|349.33|351.57|349.57|351.82|349.82|351.33|349.33|0
1654089410000|2022-06-01 13:16:50|351.33|349.33|351.09|349.09|351.33|349.33|351.09|349.09|0
1654089420000|2022-06-01 13:17:00|351.33|349.33|351.33|349.33|351.33|349.33|351.21|349.21|0
1654089430000|2022-06-01 13:17:10|351.46|349.46|351.33|349.33|351.57|349.57|351.33|349.33|0
1654089440000|2022-06-01 13:17:20|350.84|348.84|350.36|348.36|350.84|348.84|350.36|348.36|0
1654089450000|2022-06-01 13:17:30|349.87|347.87|349.87|347.87|349.87|347.87|349.87|347.87|0
1654089460000|2022-06-01 13:17:40|349.63|347.63|349.14|347.14|349.63|347.63|349.14|347.14|0
1654089470000|2022-06-01 13:17:50|348.9|346.9|348.9|346.9|349.14|347.14|348.9|346.9|0
1654089480000|2022-06-01 13:18:00|348.65|346.65|348.9|346.9|348.9|346.9|348.17|346.17|0
1654089490000|2022-06-01 13:18:10|349.14|347.14|349.63|347.63|349.63|347.63|349.14|347.14|0
1654089500000|2022-06-01 13:18:20|349.51|347.51|349.51|347.51|349.51|347.51|349.51|347.51|0
1654089510000|2022-06-01 13:18:30|349.38|347.38|349.38|347.38|349.87|347.87|349.38|347.38|0
1654089520000|2022-06-01 13:18:40|349.63|347.63|349.75|347.75|349.87|347.87|349.63|347.63|0
1654089530000|2022-06-01 13:18:50|349.38|347.38|349.14|347.14|349.63|347.63|349.14|347.14|0
1654089540000|2022-06-01 13:19:00|349.51|347.51|349.51|347.51|349.63|347.63|349.38|347.38|0
1654089550000|2022-06-01 13:19:10|349.38|347.38|349.14|347.14|349.38|347.38|349.14|347.14|0
1654089560000|2022-06-01 13:19:20|349.63|347.63|349.63|347.63|349.63|347.63|349.63|347.63|0
1654089570000|2022-06-01 13:19:30|349.38|347.38|349.63|347.63|349.63|347.63|349.38|347.38|0
1654089580000|2022-06-01 13:19:40|349.38|347.38|349.27|347.27|349.38|347.38|349.14|347.14|0
1654089590000|2022-06-01 13:19:50|349.14|347.14|347.68|345.68|349.14|347.14|347.44|345.44|0
1654089600000|2022-06-01 13:20:00|348.41|346.41|348.17|346.17|349.02|347.02|348.17|346.17|0
1654089610000|2022-06-01 13:20:10|348.65|346.65|348.9|346.9|348.9|346.9|348.65|346.65|0
1654089620000|2022-06-01 13:20:20|349.02|347.02|348.65|346.65|349.02|347.02|348.65|346.65|0
1654089630000|2022-06-01 13:20:30|349.14|347.14|349.63|347.63|349.63|347.63|349.14|347.14|0
1654089640000|2022-06-01 13:20:40|349.87|347.87|349.75|347.75|349.87|347.87|349.75|347.75|0
1654089650000|2022-06-01 13:20:50|349.63|347.63|351.08|349.08|351.08|349.08|349.63|347.63|0
1654089660000|2022-06-01 13:21:00|351.33|349.33|351.57|349.57|351.57|349.57|351.33|349.33|0
1654089670000|2022-06-01 13:21:10|351.33|349.33|351.08|349.08|351.33|349.33|351.08|349.08|0
1654089680000|2022-06-01 13:21:20|351.33|349.33|351.08|349.08|351.33|349.33|351.08|349.08|0
1654089690000|2022-06-01 13:21:30|350.72|348.72|350.6|348.6|350.84|348.84|350.6|348.6|0
1654089700000|2022-06-01 13:21:40|350.35|348.35|350.48|348.48|350.6|348.6|350.35|348.35|0
1654089710000|2022-06-01 13:21:50|350.35|348.35|349.63|347.63|350.35|348.35|349.63|347.63|0
1654089720000|2022-06-01 13:22:00|349.38|347.38|349.87|347.87|349.87|347.87|349.38|347.38|0
1654089730000|2022-06-01 13:22:10|349.38|347.38|348.65|346.65|349.38|347.38|348.65|346.65|0
1654089740000|2022-06-01 13:22:20|348.78|346.78|348.65|346.65|348.78|346.78|348.65|346.65|0
1654089750000|2022-06-01 13:22:30|348.9|346.9|348.9|346.9|349.14|347.14|348.9|346.9|0
1654089760000|2022-06-01 13:22:40|348.65|346.65|349.38|347.38|349.38|347.38|348.65|346.65|0
1654089770000|2022-06-01 13:22:50|349.51|347.51|349.14|347.14|349.51|347.51|349.14|347.14|0
1654089780000|2022-06-01 13:23:00|348.65|346.65|349.02|347.02|349.14|347.14|348.65|346.65|0
1654089790000|2022-06-01 13:23:10|349.14|347.14|349.14|347.14|349.26|347.26|349.14|347.14|0
1654089800000|2022-06-01 13:23:20|349.26|347.26|349.62|347.62|349.62|347.62|349.26|347.26|0
1654089810000|2022-06-01 13:23:30|349.38|347.38|349.26|347.26|349.38|347.38|349.26|347.26|0
1654089820000|2022-06-01 13:23:40|349.62|347.62|348.9|346.9|349.62|347.62|348.9|346.9|0
1654089830000|2022-06-01 13:23:50|348.65|346.65|348.41|346.41|348.65|346.65|348.05|346.05|0
1654089840000|2022-06-01 13:24:00|348.17|346.17|349.14|347.14|349.14|347.14|348.17|346.17|0
1654089850000|2022-06-01 13:24:10|349.38|347.38|348.9|346.9|349.38|347.38|348.9|346.9|0
1654089860000|2022-06-01 13:24:20|348.65|346.65|348.9|346.9|348.9|346.9|348.41|346.41|0
1654089870000|2022-06-01 13:24:30|349.14|347.14|349.02|347.02|349.14|347.14|348.89|346.89|0
1654089880000|2022-06-01 13:24:40|349.14|347.14|349.14|347.14|349.14|347.14|348.89|346.89|0
1654089890000|2022-06-01 13:24:50|349.38|347.38|348.65|346.65|349.38|347.38|348.65|346.65|0
1654089900000|2022-06-01 13:25:00|347.92|345.92|347.92|345.92|348.05|346.05|347.92|345.92|0
1654089910000|2022-06-01 13:25:10|348.17|346.17|348.17|346.17|348.17|346.17|348.17|346.17|0
1654089920000|2022-06-01 13:25:20|347.92|345.92|348.29|346.29|348.29|346.29|347.92|345.92|0
1654089930000|2022-06-01 13:25:30|348.41|346.41|348.41|346.41|348.41|346.41|348.41|346.41|0
1654089940000|2022-06-01 13:25:40|348.65|346.65|348.89|346.89|348.89|346.89|348.65|346.65|0
1654089950000|2022-06-01 13:25:50|348.78|346.78|347.92|345.92|348.78|346.78|347.92|345.92|0
1654089960000|2022-06-01 13:26:00|348.05|346.05|347.92|345.92|348.05|346.05|347.92|345.92|0
1654089970000|2022-06-01 13:26:10|348.05|346.05|348.05|346.05|348.05|346.05|348.05|346.05|0
1654089980000|2022-06-01 13:26:20|347.92|345.92|347.92|345.92|347.92|345.92|347.92|345.92|0
1654090010000|2022-06-01 13:26:50|348.17|346.17|348.17|346.17|348.17|346.17|348.17|346.17|0
1654090020000|2022-06-01 13:27:00|348.41|346.41|348.41|346.41|348.41|346.41|348.17|346.17|0
1654090030000|2022-06-01 13:27:10|348.17|346.17|348.17|346.17|348.17|346.17|348.17|346.17|0
1654090040000|2022-06-01 13:27:20|347.92|345.92|348.16|346.16|348.17|346.17|347.92|345.92|0
1654090050000|2022-06-01 13:27:30|347.92|345.92|348.16|346.16|348.16|346.16|347.92|345.92|0
1654090060000|2022-06-01 13:27:40|347.92|345.92|348.16|346.16|348.16|346.16|347.92|345.92|0
1654090070000|2022-06-01 13:27:50|347.92|345.92|347.92|345.92|347.92|345.92|347.92|345.92|0
1654090080000|2022-06-01 13:28:00|348.41|346.41|349.14|347.14|349.14|347.14|348.41|346.41|0
1654090090000|2022-06-01 13:28:10|349.38|347.38|349.14|347.14|349.38|347.38|349.14|347.14|0
1654090100000|2022-06-01 13:28:20|348.89|346.89|349.62|347.62|349.62|347.62|348.89|346.89|0
1654090110000|2022-06-01 13:28:30|349.38|347.38|349.51|347.51|349.62|347.62|349.38|347.38|0
1654090120000|2022-06-01 13:28:40|349.62|347.62|349.14|347.14|349.62|347.62|349.14|347.14|0
1654090130000|2022-06-01 13:28:50|349.26|347.26|348.89|346.89|349.26|347.26|348.89|346.89|0
1654090140000|2022-06-01 13:29:00|349.14|347.14|348.65|346.65|349.14|347.14|348.65|346.65|0
1654090150000|2022-06-01 13:29:10|348.41|346.41|348.65|346.65|348.89|346.89|348.41|346.41|0
1654090160000|2022-06-01 13:29:20|348.41|346.41|348.89|346.89|348.89|346.89|348.41|346.41|0
1654090170000|2022-06-01 13:29:30|348.65|346.65|348.05|346.05|348.65|346.65|347.92|345.92|0
1654090180000|2022-06-01 13:29:40|347.92|345.92|348.16|346.16|348.41|346.41|347.92|345.92|0
1654090190000|2022-06-01 13:29:50|347.92|345.92|348.16|346.16|348.16|346.16|347.92|345.92|0
1654090200000|2022-06-01 13:30:00|348.65|346.65|348.41|346.41|348.65|346.65|347.92|345.92|0
1654090210000|2022-06-01 13:30:10|348.16|346.16|348.05|346.05|348.16|346.16|347.92|345.92|0
1654090220000|2022-06-01 13:30:20|347.92|345.92|348.16|346.16|348.16|346.16|347.92|345.92|0
1654090230000|2022-06-01 13:30:30|347.92|345.92|347.92|345.92|348.89|346.89|347.92|345.92|0
1654090240000|2022-06-01 13:30:40|345.98|343.98|345.49|343.49|346.22|344.22|345.49|343.49|0
1654090250000|2022-06-01 13:30:50|345.25|343.25|344.28|342.28|345.25|343.25|344.28|342.28|0
1654090260000|2022-06-01 13:31:00|344.76|342.76|345.73|343.73|345.73|343.73|344.52|342.52|0
1654090270000|2022-06-01 13:31:10|345.01|343.01|343.55|341.55|345.25|343.25|343.55|341.55|0
1654090280000|2022-06-01 13:31:20|344.04|342.04|344.52|342.52|345.73|343.73|344.04|342.04|0
1654090290000|2022-06-01 13:31:30|344.04|342.04|344.52|342.52|344.52|342.52|344.04|342.04|0
1654090300000|2022-06-01 13:31:40|344.28|342.28|343.06|341.06|344.28|342.28|343.06|341.06|0
1654090310000|2022-06-01 13:31:50|343.31|341.31|341.73|339.73|343.31|341.31|341.61|339.61|0
1654090320000|2022-06-01 13:32:00|340.4|338.4|338.95|336.95|340.4|338.4|338.95|336.95|0
1654090330000|2022-06-01 13:32:10|339.19|337.19|338.46|336.46|339.43|337.43|338.46|336.46|0
1654090340000|2022-06-01 13:32:20|338.95|336.95|339.67|337.67|339.67|337.67|338.46|336.46|0
1654090350000|2022-06-01 13:32:30|339.43|337.43|341.02|339.02|341.02|339.02|339.43|337.43|0
1654090360000|2022-06-01 13:32:40|341.13|339.13|341.62|339.62|341.62|339.62|341.13|339.13|0
1654090370000|2022-06-01 13:32:50|341.86|339.86|343.08|341.08|343.08|341.08|341.26|339.26|0
1654090380000|2022-06-01 13:33:00|341.13|339.13|340.65|338.65|341.38|339.38|340.65|338.65|0
1654090390000|2022-06-01 13:33:10|340.89|338.89|342.1|340.1|342.1|340.1|340.89|338.89|0
1654090400000|2022-06-01 13:33:20|341.86|339.86|342.1|340.1|342.23|340.23|341.86|339.86|0
1654090410000|2022-06-01 13:33:30|342.59|340.59|342.35|340.35|342.59|340.59|341.86|339.86|0
1654090420000|2022-06-01 13:33:40|342.83|340.83|344.78|342.78|344.78|342.78|342.83|340.83|0
1654090430000|2022-06-01 13:33:50|345.75|343.75|345.75|343.75|345.75|343.75|345.51|343.51|0
1654090440000|2022-06-01 13:34:00|346|344|345.75|343.75|346|344|345.02|343.02|0
1654090450000|2022-06-01 13:34:10|345.02|343.02|343.81|341.81|345.02|343.02|343.81|341.81|0
1654090460000|2022-06-01 13:34:20|344.29|342.29|344.05|342.05|344.29|342.29|343.56|341.56|0
1654090470000|2022-06-01 13:34:30|344.42|342.42|344.29|342.29|345.51|343.51|344.29|342.29|0
1654090480000|2022-06-01 13:34:40|344.05|342.05|343.81|341.81|344.54|342.54|343.81|341.81|0
1654090490000|2022-06-01 13:34:50|344.78|342.78|344.54|342.54|345.51|343.51|344.29|342.29|0
1654090500000|2022-06-01 13:35:00|343.32|341.32|343.56|341.56|343.81|341.81|343.32|341.32|0
1654090510000|2022-06-01 13:35:10|344.78|342.78|344.29|342.29|344.78|342.78|343.81|341.81|0
1654090520000|2022-06-01 13:35:20|344.54|342.54|343.81|341.81|344.54|342.54|343.69|341.69|0
1654090530000|2022-06-01 13:35:30|343.45|341.45|342.35|340.35|343.45|341.45|341.86|339.86|0
1654090540000|2022-06-01 13:35:40|342.1|340.1|343.56|341.56|343.56|341.56|342.1|340.1|0
1654090550000|2022-06-01 13:35:50|343.81|341.81|346.24|344.24|346.24|344.24|343.81|341.81|0
1654090560000|2022-06-01 13:36:00|345.88|343.88|345.51|343.51|345.88|343.88|344.54|342.54|0
1654090570000|2022-06-01 13:36:10|345.27|343.27|345.02|343.02|345.27|343.27|344.78|342.78|0
1654090580000|2022-06-01 13:36:20|343.08|341.08|341.62|339.62|343.08|341.08|341.62|339.62|0
1654090590000|2022-06-01 13:36:30|341.01|339.01|340.89|338.89|341.13|339.13|340.89|338.89|0
1654090600000|2022-06-01 13:36:40|341.62|339.62|340.16|338.16|341.62|339.62|339.92|337.92|0
1654090610000|2022-06-01 13:36:50|340.4|338.4|341.86|339.86|342.35|340.35|340.4|338.4|0
1654090620000|2022-06-01 13:37:00|341.74|339.74|340.89|338.89|341.86|339.86|340.65|338.65|0
1654090630000|2022-06-01 13:37:10|340.77|338.77|341.13|339.13|341.37|339.37|340.77|338.77|0
1654090640000|2022-06-01 13:37:20|340.64|338.64|339.67|337.67|340.64|338.64|339.67|337.67|0
1654090650000|2022-06-01 13:37:30|340.4|338.4|338.94|336.94|340.4|338.4|338.94|336.94|0
1654090660000|2022-06-01 13:37:40|339.19|337.19|339.31|337.31|339.8|337.8|339.19|337.19|0
1654090670000|2022-06-01 13:37:50|338.94|336.94|339.56|337.56|339.56|337.56|338.22|336.22|0
1654090680000|2022-06-01 13:38:00|338.83|336.83|338.94|336.94|338.94|336.94|338.46|336.46|0
1654090690000|2022-06-01 13:38:10|339.43|337.43|338.94|336.94|339.43|337.43|337.97|335.97|0
1654090700000|2022-06-01 13:38:20|339.43|337.43|339.67|337.67|339.67|337.67|338.94|336.94|0
1654090710000|2022-06-01 13:38:30|339.43|337.43|343.32|341.32|343.32|341.32|339.43|337.43|0
1654090720000|2022-06-01 13:38:40|343.81|341.81|345.27|343.27|345.27|343.27|343.81|341.81|0
1654090730000|2022-06-01 13:38:50|346|344|345.27|343.27|346.48|344.48|345.27|343.27|0
1654090740000|2022-06-01 13:39:00|345.02|343.02|344.54|342.54|345.51|343.51|344.54|342.54|0
1654090750000|2022-06-01 13:39:10|345.02|343.02|345.15|343.15|345.15|343.15|344.05|342.05|0
1654090760000|2022-06-01 13:39:20|345.51|343.51|346.24|344.24|346.24|344.24|345.51|343.51|0
1654090770000|2022-06-01 13:39:30|347.21|345.21|349.65|347.65|349.65|347.65|346.97|344.97|0
1654090780000|2022-06-01 13:39:40|350.63|348.63|351.6|349.6|351.85|349.85|350.63|348.63|0
1654090790000|2022-06-01 13:39:50|352.09|350.09|353.07|351.07|353.31|351.31|352.09|350.09|0
1654090800000|2022-06-01 13:40:00|352.82|350.82|351.12|349.12|352.82|350.82|351.12|349.12|0
1654090810000|2022-06-01 13:40:10|351.85|349.85|354.53|352.53|354.53|352.53|351.85|349.85|0
1654090820000|2022-06-01 13:40:20|353.5|351.5|353.99|351.99|353.99|351.99|353.5|351.5|0
1654090830000|2022-06-01 13:40:30|353.02|351.02|353.26|351.26|353.75|351.75|353.02|351.02|0
1654090840000|2022-06-01 13:40:40|352.53|350.53|352.78|350.78|353.02|351.02|351.56|349.56|0
1654090850000|2022-06-01 13:40:50|353.26|351.26|352.29|350.29|353.26|351.26|352.29|350.29|0
1654090860000|2022-06-01 13:41:00|350.83|348.83|350.59|348.59|350.83|348.83|350.59|348.59|0
1654090870000|2022-06-01 13:41:10|351.07|349.07|351.32|349.32|351.56|349.56|350.59|348.59|0
1654090880000|2022-06-01 13:41:20|351.56|349.56|349.13|347.13|351.56|349.56|349.13|347.13|0
1654090890000|2022-06-01 13:41:30|349.25|347.25|349.37|347.37|349.98|347.98|349.13|347.13|0
1654090900000|2022-06-01 13:41:40|349.13|347.13|349.37|347.37|349.37|347.37|348.88|346.88|0
1654090910000|2022-06-01 13:41:50|350.1|348.1|349.85|347.85|350.1|348.1|349.85|347.85|0
1654090920000|2022-06-01 13:42:00|349.13|347.13|349.61|347.61|349.85|347.85|349.13|347.13|0
1654090930000|2022-06-01 13:42:10|351.56|349.56|351.8|349.8|352.05|350.05|351.56|349.56|0
1654090940000|2022-06-01 13:42:20|352.29|350.29|351.07|349.07|352.29|350.29|351.07|349.07|0
1654090950000|2022-06-01 13:42:30|350.83|348.83|350.47|348.47|351.31|349.31|350.47|348.47|0
1654090960000|2022-06-01 13:42:40|350.1|348.1|351.31|349.31|351.31|349.31|350.1|348.1|0
1654090970000|2022-06-01 13:42:50|351.93|349.93|350.1|348.1|351.93|349.93|350.1|348.1|0
1654090980000|2022-06-01 13:43:00|351.07|349.07|351.07|349.07|351.56|349.56|351.07|349.07|0
1654090990000|2022-06-01 13:43:10|351.2|349.2|351.44|349.44|351.44|349.44|351.07|349.07|0
1654091000000|2022-06-01 13:43:20|351.56|349.56|350.34|348.34|351.56|349.56|350.34|348.34|0
1654091010000|2022-06-01 13:43:30|349.74|347.74|349.85|347.85|350.34|348.34|349.74|347.74|0
1654091020000|2022-06-01 13:43:40|350.1|348.1|349.85|347.85|350.34|348.34|349.85|347.85|0
1654091030000|2022-06-01 13:43:50|350.47|348.47|349.61|347.61|350.47|348.47|349.61|347.61|0
1654091040000|2022-06-01 13:44:00|350.58|348.58|349.85|347.85|350.83|348.83|349.61|347.61|0
1654091050000|2022-06-01 13:44:10|350.58|348.58|350.58|348.58|350.58|348.58|349.85|347.85|0
1654091060000|2022-06-01 13:44:20|350.95|348.95|353.26|351.26|353.26|351.26|350.95|348.95|0
1654091070000|2022-06-01 13:44:30|353.75|351.75|354.97|352.97|355.46|353.46|353.75|351.75|0
1654091080000|2022-06-01 13:44:40|355.21|353.21|353.51|351.51|355.21|353.21|353.51|351.51|0
1654091090000|2022-06-01 13:44:50|353.02|351.02|352.29|350.29|353.02|351.02|352.29|350.29|0
1654091100000|2022-06-01 13:45:00|350.83|348.83|353.26|351.26|353.26|351.26|350.83|348.83|0
1654091110000|2022-06-01 13:45:10|353.99|351.99|353.51|351.51|353.99|351.99|352.9|350.9|0
1654091120000|2022-06-01 13:45:20|353.02|351.02|351.31|349.31|353.02|351.02|351.31|349.31|0
1654091130000|2022-06-01 13:45:30|350.83|348.83|353.39|351.39|353.39|351.39|350.83|348.83|0
1654091140000|2022-06-01 13:45:40|354.48|352.48|352.53|350.53|354.48|352.48|352.53|350.53|0
1654091150000|2022-06-01 13:45:50|351.8|349.8|351.07|349.07|352.41|350.41|351.07|349.07|0
1654091160000|2022-06-01 13:46:00|350.1|348.1|349.85|347.85|350.83|348.83|349.85|347.85|0
1654091170000|2022-06-01 13:46:10|349.98|347.98|351.8|349.8|352.41|350.41|349.98|347.98|0
1654091180000|2022-06-01 13:46:20|351.31|349.31|351.56|349.56|351.56|349.56|350.58|348.58|0
1654091190000|2022-06-01 13:46:30|352.29|350.29|353.26|351.26|353.26|351.26|352.29|350.29|0
1654091200000|2022-06-01 13:46:40|352.77|350.77|352.53|350.53|353.02|351.02|352.29|350.29|0
1654091210000|2022-06-01 13:46:50|353.26|351.26|353.75|351.75|353.75|351.75|352.04|350.04|0
1654091220000|2022-06-01 13:47:00|354.72|352.72|349.61|347.61|354.72|352.72|349.61|347.61|0
1654091230000|2022-06-01 13:47:10|349.85|347.85|348.88|346.88|350.58|348.58|348.88|346.88|0
1654091240000|2022-06-01 13:47:20|349.37|347.37|350.83|348.83|350.83|348.83|349.37|347.37|0
1654091250000|2022-06-01 13:47:30|351.93|349.93|351.56|349.56|352.29|350.29|351.56|349.56|0
1654091260000|2022-06-01 13:47:40|352.29|350.29|353.99|351.99|353.99|351.99|352.29|350.29|0
1654091270000|2022-06-01 13:47:50|353.75|351.75|355.94|353.94|355.94|353.94|353.75|351.75|0
1654091280000|2022-06-01 13:48:00|356.43|354.43|357.16|355.16|357.41|355.41|356.43|354.43|0
1654091290000|2022-06-01 13:48:10|357.89|355.89|359.85|357.85|360.22|358.22|357.89|355.89|0
1654091300000|2022-06-01 13:48:20|358.63|356.63|358.63|356.63|358.63|356.63|358.63|356.63|0
1654091310000|2022-06-01 13:48:30|358.14|356.14|356.8|354.8|358.14|356.14|356.8|354.8|0
1654091320000|2022-06-01 13:48:40|356.92|354.92|356.67|354.67|357.65|355.65|356.67|354.67|0
1654091330000|2022-06-01 13:48:50|357.16|355.16|355.7|353.7|357.16|355.16|355.7|353.7|0
1654091340000|2022-06-01 13:49:00|356.8|354.8|354.97|352.97|356.8|354.8|354.97|352.97|0
1654091350000|2022-06-01 13:49:10|355.45|353.45|354.72|352.72|355.45|353.45|354.72|352.72|0
1654091360000|2022-06-01 13:49:20|355.7|353.7|354.72|352.72|355.7|353.7|354.72|352.72|0
1654091370000|2022-06-01 13:49:30|356.19|354.19|357.89|355.89|357.89|355.89|356.19|354.19|0
1654091380000|2022-06-01 13:49:40|356.92|354.92|356.8|354.8|357.16|355.16|356.67|354.67|0
1654091390000|2022-06-01 13:49:50|356.19|354.19|356.92|354.92|356.92|354.92|356.19|354.19|0
1654091400000|2022-06-01 13:50:00|356.19|354.19|356.92|354.92|358.38|356.38|356.19|354.19|0
1654091410000|2022-06-01 13:50:10|357.16|355.16|356.8|354.8|357.53|355.53|356.8|354.8|0
1654091420000|2022-06-01 13:50:20|356.43|354.43|357.53|355.53|357.65|355.65|356.43|354.43|0
1654091430000|2022-06-01 13:50:30|356.92|354.92|356.07|354.07|356.92|354.92|356.07|354.07|0
1654091440000|2022-06-01 13:50:40|355.09|353.09|354.72|352.72|356.19|354.19|354.72|352.72|0
1654091450000|2022-06-01 13:50:50|354.85|352.85|356.43|354.43|356.43|354.43|354.85|352.85|0
1654091460000|2022-06-01 13:51:00|357.16|355.16|355.7|353.7|357.16|355.16|355.7|353.7|0
1654091470000|2022-06-01 13:51:10|356.43|354.43|357.16|355.16|357.16|355.16|356.19|354.19|0
1654091480000|2022-06-01 13:51:20|357.4|355.4|357.4|355.4|357.4|355.4|357.16|355.16|0
1654091490000|2022-06-01 13:51:30|356.67|354.67|354.97|352.97|356.67|354.67|354.97|352.97|0
1654091500000|2022-06-01 13:51:40|354.48|352.48|354.48|352.48|354.48|352.48|353.75|351.75|0
1654091510000|2022-06-01 13:51:50|354.72|352.72|355.21|353.21|355.45|353.45|354.24|352.24|0
1654091520000|2022-06-01 13:52:00|353.99|351.99|353.02|351.02|353.99|351.99|353.02|351.02|0
1654091530000|2022-06-01 13:52:10|352.04|350.04|351.8|349.8|352.04|350.04|350.83|348.83|0
1654091540000|2022-06-01 13:52:20|351.31|349.31|350.58|348.58|351.31|349.31|350.58|348.58|0
1654091550000|2022-06-01 13:52:30|349.85|347.85|349.49|347.49|349.85|347.85|349.49|347.49|0
1654091560000|2022-06-01 13:52:40|349.61|347.61|350.1|348.1|350.58|348.58|349.61|347.61|0
1654091570000|2022-06-01 13:52:50|350.47|348.47|350.47|348.47|350.47|348.47|349.85|347.85|0
1654091580000|2022-06-01 13:53:00|350.58|348.58|350.83|348.83|351.56|349.56|350.58|348.58|0
1654091590000|2022-06-01 13:53:10|350.34|348.34|350.34|348.34|350.34|348.34|349.85|347.85|0
1654091600000|2022-06-01 13:53:20|351.07|349.07|350.58|348.58|351.31|349.31|350.58|348.58|0
1654091610000|2022-06-01 13:53:30|349.49|347.49|349.12|347.12|349.49|347.49|348.64|346.64|0
1654091620000|2022-06-01 13:53:40|351.07|349.07|352.29|350.29|352.29|350.29|351.07|349.07|0
1654091630000|2022-06-01 13:53:50|351.56|349.56|351.56|349.56|351.56|349.56|350.83|348.83|0
1654091640000|2022-06-01 13:54:00|351.07|349.07|352.04|350.04|352.04|350.04|350.83|348.83|0
1654091650000|2022-06-01 13:54:10|351.56|349.56|350.22|348.22|351.56|349.56|350.22|348.22|0
1654091660000|2022-06-01 13:54:20|350.1|348.1|349.85|347.85|350.1|348.1|349.37|347.37|0
1654091670000|2022-06-01 13:54:30|349.61|347.61|349.12|347.12|349.61|347.61|349.12|347.12|0
1654091680000|2022-06-01 13:54:40|348.15|346.15|348.88|346.88|348.88|346.88|348.03|346.03|0
1654091690000|2022-06-01 13:54:50|349.12|347.12|348.88|346.88|349.12|347.12|348.88|346.88|0
1654091700000|2022-06-01 13:55:00|347.66|345.66|349.12|347.12|349.12|347.12|347.66|345.66|0
1654091710000|2022-06-01 13:55:10|348.39|346.39|347.91|345.91|349.12|347.12|347.91|345.91|0
1654091720000|2022-06-01 13:55:20|347.66|345.66|346.45|344.45|347.66|345.66|346.45|344.45|0
1654091730000|2022-06-01 13:55:30|346.93|344.93|346.45|344.45|347.42|345.42|346.45|344.45|0
1654091740000|2022-06-01 13:55:40|346.93|344.93|348.39|346.39|348.39|346.39|346.69|344.69|0
1654091750000|2022-06-01 13:55:50|348.76|346.76|349.12|347.12|349.37|347.37|348.76|346.76|0
1654091760000|2022-06-01 13:56:00|348.88|346.88|349.85|347.85|349.85|347.85|348.15|346.15|0
1654091770000|2022-06-01 13:56:10|351.07|349.07|349.85|347.85|351.07|349.07|349.85|347.85|0
1654091780000|2022-06-01 13:56:20|349.37|347.37|350.58|348.58|350.58|348.58|349.37|347.37|0
1654091790000|2022-06-01 13:56:30|350.34|348.34|349.73|347.73|350.34|348.34|349.73|347.73|0
1654091800000|2022-06-01 13:56:40|350.34|348.34|350.58|348.58|350.58|348.58|349.85|347.85|0
1654091810000|2022-06-01 13:56:50|350.71|348.71|349.85|347.85|350.71|348.71|349.85|347.85|0
1654091820000|2022-06-01 13:57:00|349.37|347.37|351.31|349.31|351.31|349.31|349.37|347.37|0
1654091830000|2022-06-01 13:57:10|350.09|348.09|348.88|346.88|350.09|348.09|348.88|346.88|0
1654091840000|2022-06-01 13:57:20|350.09|348.09|351.07|349.07|351.07|349.07|349.85|347.85|0
1654091850000|2022-06-01 13:57:30|350.58|348.58|350.82|348.82|351.07|349.07|350.58|348.58|0
1654091860000|2022-06-01 13:57:40|353.26|351.26|354.23|352.23|354.23|352.23|353.02|351.02|0
1654091870000|2022-06-01 13:57:50|353.26|351.26|354.23|352.23|354.23|352.23|353.26|351.26|0
1654091880000|2022-06-01 13:58:00|353.99|351.99|354.48|352.48|354.48|352.48|353.99|351.99|0
1654091890000|2022-06-01 13:58:10|354.23|352.23|353.5|351.5|354.23|352.23|353.26|351.26|0
1654091900000|2022-06-01 13:58:20|352.53|350.53|351.68|349.68|352.53|350.53|351.68|349.68|0
1654091910000|2022-06-01 13:58:30|352.29|350.29|352.41|350.41|352.41|350.41|352.04|350.04|0
1654091920000|2022-06-01 13:58:40|351.68|349.68|352.53|350.53|352.53|350.53|351.68|349.68|0
1654091930000|2022-06-01 13:58:50|352.9|350.9|353.26|351.26|353.26|351.26|352.9|350.9|0
1654091940000|2022-06-01 13:59:00|353.75|351.75|352.77|350.77|353.75|351.75|352.77|350.77|0
1654091950000|2022-06-01 13:59:10|353.14|351.14|352.04|350.04|353.14|351.14|351.8|349.8|0
1654091960000|2022-06-01 13:59:20|352.65|350.65|351.44|349.44|352.65|350.65|351.44|349.44|0
1654091970000|2022-06-01 13:59:30|352.28|350.28|352.53|350.53|352.53|350.53|351.92|349.92|0
1654091980000|2022-06-01 13:59:40|352.17|350.17|352.65|350.65|352.65|350.65|352.17|350.17|0
1654091990000|2022-06-01 13:59:50|352.41|350.41|351.68|349.68|352.41|350.41|350.46|348.46|0
1654092000000|2022-06-01 14:00:00|350.22|348.22|352.9|350.9|352.9|350.9|348.63|346.63|0
1654092010000|2022-06-01 14:00:10|353.5|351.5|356.92|354.92|356.92|354.92|353.5|351.5|0
1654092020000|2022-06-01 14:00:20|358.02|356.02|359.6|357.6|359.84|357.84|358.02|356.02|0
1654092030000|2022-06-01 14:00:30|361.06|359.06|364.12|362.12|364.12|362.12|361.06|359.06|0
1654092040000|2022-06-01 14:00:40|364.73|362.73|361.06|359.06|364.73|362.73|361.06|359.06|0
1654092050000|2022-06-01 14:00:50|360.09|358.09|361.55|359.55|361.55|359.55|360.09|358.09|0
1654092060000|2022-06-01 14:01:00|361.8|359.8|363.02|361.02|363.02|361.02|361.8|359.8|0
1654092070000|2022-06-01 14:01:10|362.53|360.53|362.17|360.17|363.26|361.26|362.17|360.17|0
1654092080000|2022-06-01 14:01:20|360.7|358.7|359.84|357.84|360.7|358.7|359.84|357.84|0
1654092090000|2022-06-01 14:01:30|359.6|357.6|359.84|357.84|359.84|357.84|358.38|356.38|0
1654092100000|2022-06-01 14:01:40|360.09|358.09|357.16|355.16|360.09|358.09|357.16|355.16|0
1654092110000|2022-06-01 14:01:50|357.65|355.65|356.43|354.43|357.89|355.89|356.43|354.43|0
1654092120000|2022-06-01 14:02:00|355.94|353.94|353.26|351.26|355.94|353.94|353.26|351.26|0
1654092130000|2022-06-01 14:02:10|352.77|350.77|350.58|348.58|352.77|350.77|350.58|348.58|0
1654092140000|2022-06-01 14:02:20|352.28|350.28|353.75|351.75|354.23|352.23|352.28|350.28|0
1654092150000|2022-06-01 14:02:30|352.9|350.9|353.75|351.75|353.75|351.75|352.28|350.28|0
1654092160000|2022-06-01 14:02:40|353.26|351.26|353.5|351.5|354.23|352.23|353.26|351.26|0
1654092170000|2022-06-01 14:02:50|353.26|351.26|353.99|351.99|353.99|351.99|353.26|351.26|0
1654092180000|2022-06-01 14:03:00|353.26|351.26|355.21|353.21|355.21|353.21|353.26|351.26|0
1654092190000|2022-06-01 14:03:10|354.48|352.48|355.94|353.94|355.94|353.94|354.48|352.48|0
1654092200000|2022-06-01 14:03:20|355.82|353.82|355.7|353.7|355.82|353.82|355.45|353.45|0
1654092210000|2022-06-01 14:03:30|354.23|352.23|353.38|351.38|354.23|352.23|352.77|350.77|0
1654092220000|2022-06-01 14:03:40|353.99|351.99|354.96|352.96|355.45|353.45|353.99|351.99|0
1654092230000|2022-06-01 14:03:50|355.69|353.69|356.43|354.43|356.43|354.43|355.45|353.45|0
1654092240000|2022-06-01 14:04:00|354.96|352.96|356.91|354.91|356.91|354.91|354.96|352.96|0
1654092250000|2022-06-01 14:04:10|356.67|354.67|357.89|355.89|358.38|356.38|356.67|354.67|0
1654092260000|2022-06-01 14:04:20|358.13|356.13|357.65|355.65|358.99|356.99|357.65|355.65|0
1654092270000|2022-06-01 14:04:30|358.87|356.87|357.89|355.89|358.87|356.87|357.89|355.89|0
1654092280000|2022-06-01 14:04:40|357.65|355.65|356.67|354.67|358.13|356.13|356.67|354.67|0
1654092290000|2022-06-01 14:04:50|356.91|354.91|358.62|356.62|358.62|356.62|356.91|354.91|0
1654092300000|2022-06-01 14:05:00|360.09|358.09|360.09|358.09|360.09|358.09|359.11|357.11|0
1654092310000|2022-06-01 14:05:10|360.57|358.57|362.28|360.28|362.28|360.28|359.84|357.84|0
1654092320000|2022-06-01 14:05:20|362.77|360.77|363.02|361.02|363.63|361.63|362.77|360.77|0
1654092330000|2022-06-01 14:05:30|364|362|363.75|361.75|364.24|362.24|363.51|361.51|0
1654092340000|2022-06-01 14:05:40|364|362|364.48|362.48|364.73|362.73|364|362|0
1654092350000|2022-06-01 14:05:50|363.75|361.75|363.51|361.51|364|362|363.51|361.51|0
1654092360000|2022-06-01 14:06:00|362.53|360.53|365.46|363.46|365.46|363.46|362.53|360.53|0
1654092370000|2022-06-01 14:06:10|366.69|364.69|366.44|364.44|366.93|364.93|366.44|364.44|0
1654092380000|2022-06-01 14:06:20|365.46|363.46|366.44|364.44|366.44|364.44|365.46|363.46|0
1654092390000|2022-06-01 14:06:30|365.46|363.46|365.71|363.71|365.71|363.71|364.73|362.73|0
1654092400000|2022-06-01 14:06:40|366.44|364.44|366.2|364.2|366.93|364.93|366.2|364.2|0
1654092410000|2022-06-01 14:06:50|366.69|364.69|367.18|365.18|367.18|365.18|366.69|364.69|0
1654092420000|2022-06-01 14:07:00|366.81|364.81|365.95|363.95|366.81|364.81|365.95|363.95|0
1654092430000|2022-06-01 14:07:10|366.44|364.44|366.93|364.93|367.18|365.18|366.44|364.44|0
1654092440000|2022-06-01 14:07:20|367.18|365.18|368.4|366.4|368.89|366.89|366.93|364.93|0
1654092450000|2022-06-01 14:07:30|369.13|367.13|369.13|367.13|369.13|367.13|368.89|366.89|0
1654092460000|2022-06-01 14:07:40|369.38|367.38|368.89|366.89|370.11|368.11|368.89|366.89|0
1654092470000|2022-06-01 14:07:50|369.13|367.13|368.4|366.4|370.11|368.11|368.4|366.4|0
1654092480000|2022-06-01 14:08:00|369.13|367.13|370.36|368.36|370.36|368.36|369.13|367.13|0
1654092490000|2022-06-01 14:08:10|369.62|367.62|368.89|366.89|369.62|367.62|368.89|366.89|0
1654092500000|2022-06-01 14:08:20|369.13|367.13|370.6|368.6|370.6|368.6|369.13|367.13|0
1654092510000|2022-06-01 14:08:30|371.83|369.83|371.71|369.71|371.83|369.83|371.09|369.09|0
1654092520000|2022-06-01 14:08:40|371.83|369.83|374.53|372.53|374.53|372.53|371.83|369.83|0
1654092530000|2022-06-01 14:08:50|376|374|375.51|373.51|376.98|374.98|375.51|373.51|0
1654092540000|2022-06-01 14:09:00|375.63|373.63|374.28|372.28|375.63|373.63|374.28|372.28|0
1654092550000|2022-06-01 14:09:10|374.77|372.77|375.75|373.75|375.75|373.75|374.77|372.77|0
1654092560000|2022-06-01 14:09:20|376.24|374.24|376.49|374.49|376.62|374.62|376.24|374.24|0
1654092570000|2022-06-01 14:09:30|376.24|374.24|376.24|374.24|376.24|374.24|375.75|373.75|0
1654092580000|2022-06-01 14:09:40|376|374|374.77|372.77|376|374|374.77|372.77|0
1654092590000|2022-06-01 14:09:50|374.28|372.28|373.54|371.54|374.28|372.28|373.54|371.54|0
1654092600000|2022-06-01 14:10:00|373.79|371.79|373.05|371.05|373.79|371.79|373.05|371.05|0
1654092610000|2022-06-01 14:10:10|371.58|369.58|371.34|369.34|371.58|369.58|371.09|369.09|0
1654092620000|2022-06-01 14:10:20|370.6|368.6|371.34|369.34|371.34|369.34|370.11|368.11|0
1654092630000|2022-06-01 14:10:30|371.09|369.09|371.83|369.83|371.83|369.83|371.09|369.09|0
1654092640000|2022-06-01 14:10:40|371.09|369.09|371.34|369.34|371.83|369.83|371.09|369.09|0
1654092650000|2022-06-01 14:10:50|371.83|369.83|373.18|371.18|373.18|371.18|371.83|369.83|0
1654092660000|2022-06-01 14:11:00|373.54|371.54|373.3|371.3|374.03|372.03|373.3|371.3|0
1654092670000|2022-06-01 14:11:10|372.81|370.81|373.05|371.05|373.3|371.3|372.81|370.81|0
1654092680000|2022-06-01 14:11:20|373.3|371.3|374.53|372.53|374.53|372.53|372.81|370.81|0
1654092690000|2022-06-01 14:11:30|374.28|372.28|375.26|373.26|375.26|373.26|374.28|372.28|0
1654092700000|2022-06-01 14:11:40|376|374|374.77|372.77|376|374|374.77|372.77|0
1654092710000|2022-06-01 14:11:50|375.02|373.02|375.75|373.75|375.75|373.75|375.02|373.02|0
1654092720000|2022-06-01 14:12:00|376.24|374.24|375.51|373.51|376.24|374.24|375.51|373.51|0
1654092730000|2022-06-01 14:12:10|376|374|376.49|374.49|376.49|374.49|376|374|0
1654092740000|2022-06-01 14:12:20|376|374|376|374|376|374|376|374|0
1654092750000|2022-06-01 14:12:30|376.98|374.98|376.49|374.49|376.98|374.98|376.49|374.49|0
1654092760000|2022-06-01 14:12:40|376.98|374.98|378.7|376.7|378.7|376.7|376.98|374.98|0
1654092770000|2022-06-01 14:12:50|378.21|376.21|377.47|375.47|378.21|376.21|377.47|375.47|0
1654092780000|2022-06-01 14:13:00|376.98|374.98|378.45|376.45|378.45|376.45|376.98|374.98|0
1654092790000|2022-06-01 14:13:10|379.43|377.43|379.93|377.93|379.93|377.93|379.43|377.43|0
1654092800000|2022-06-01 14:13:20|379.19|377.19|380.42|378.42|380.42|378.42|379.19|377.19|0
1654092810000|2022-06-01 14:13:30|379.92|377.92|379.92|377.92|380.54|378.54|379.92|377.92|0
1654092820000|2022-06-01 14:13:40|380.17|378.17|379.68|377.68|380.42|378.42|379.68|377.68|0
1654092830000|2022-06-01 14:13:50|379.43|377.43|378.37|376.37|379.43|377.43|378.37|376.37|0
1654092840000|2022-06-01 14:14:00|378.62|376.62|378.87|376.87|378.87|376.87|378.37|376.37|0
1654092850000|2022-06-01 14:14:10|379.11|377.11|378.2|376.2|379.11|377.11|377.83|375.83|0
1654092860000|2022-06-01 14:14:20|379.06|377.06|380.17|378.17|380.17|378.17|379.06|377.06|0
1654092870000|2022-06-01 14:14:30|379.68|377.68|379.68|377.68|380.17|378.17|379.68|377.68|0
1654092880000|2022-06-01 14:14:40|379.43|377.43|379.68|377.68|379.68|377.68|378.94|376.94|0
1654092890000|2022-06-01 14:14:50|379.43|377.43|379.18|377.18|379.68|377.68|379.18|377.18|0
1654092900000|2022-06-01 14:15:00|380.17|378.17|382.62|380.62|382.62|380.62|380.17|378.17|0
1654092910000|2022-06-01 14:15:10|383.61|381.61|384.84|382.84|385.08|383.08|383.61|381.61|0
1654092920000|2022-06-01 14:15:20|385.58|383.58|385.82|383.82|385.82|383.82|385.58|383.58|0
1654092930000|2022-06-01 14:15:30|386.07|384.07|385.08|383.08|386.07|384.07|385.08|383.08|0
1654092940000|2022-06-01 14:15:40|384.59|382.59|385.33|383.33|385.57|383.57|384.59|382.59|0
1654092950000|2022-06-01 14:15:50|385.57|383.57|385.57|383.57|385.57|383.57|384.84|382.84|0
1654092960000|2022-06-01 14:16:00|386.07|384.07|386.81|384.81|386.81|384.81|386.07|384.07|0
1654092970000|2022-06-01 14:16:10|386.56|384.56|386.81|384.81|386.81|384.81|386.56|384.56|0
1654092980000|2022-06-01 14:16:20|386.56|384.56|385.95|383.95|386.81|384.81|385.95|383.95|0
1654092990000|2022-06-01 14:16:30|388.04|386.04|388.28|386.28|388.53|386.53|388.04|386.04|0
1654093000000|2022-06-01 14:16:40|387.79|385.79|389.27|387.27|389.39|387.39|387.79|385.79|0
1654093010000|2022-06-01 14:16:50|390.38|388.38|390.5|388.5|391.48|389.48|390.25|388.25|0
1654093020000|2022-06-01 14:17:00|391.48|389.48|390.99|388.99|391.73|389.73|390.99|388.99|0
1654093030000|2022-06-01 14:17:10|390.74|388.74|390.25|388.25|390.99|388.99|390.25|388.25|0
1654093040000|2022-06-01 14:17:20|390.99|388.99|390.99|388.99|390.99|388.99|390.74|388.74|0
1654093050000|2022-06-01 14:17:30|390.74|388.74|390.74|388.74|391.24|389.24|390.74|388.74|0
1654093060000|2022-06-01 14:17:40|390.99|388.99|390.01|388.01|390.99|388.99|390.01|388.01|0
1654093070000|2022-06-01 14:17:50|389.02|387.02|389.27|387.27|390.38|388.38|389.02|387.02|0
1654093080000|2022-06-01 14:18:00|389.02|387.02|389.02|387.02|389.02|387.02|388.53|386.53|0
1654093090000|2022-06-01 14:18:10|388.77|386.77|389.76|387.76|389.76|387.76|388.77|386.77|0
1654093100000|2022-06-01 14:18:20|389.27|387.27|388.04|386.04|389.27|387.27|388.04|386.04|0
1654093110000|2022-06-01 14:18:30|387.79|385.79|387.92|385.92|388.53|386.53|387.79|385.79|0
1654093120000|2022-06-01 14:18:40|389.02|387.02|390|388|390|388|389.02|387.02|0
1654093130000|2022-06-01 14:18:50|389.51|387.51|387.54|385.54|389.51|387.51|387.54|385.54|0
1654093140000|2022-06-01 14:19:00|387.79|385.79|388.28|386.28|388.28|386.28|387.54|385.54|0
1654093150000|2022-06-01 14:19:10|389.51|387.51|390.74|388.74|390.74|388.74|389.51|387.51|0
1654093160000|2022-06-01 14:19:20|390.5|388.5|391.12|389.12|391.12|389.12|390.25|388.25|0
1654093170000|2022-06-01 14:19:30|391.24|389.24|390.99|388.99|391.24|389.24|390.99|388.99|0
1654093180000|2022-06-01 14:19:40|391.24|389.24|391.12|389.12|391.45|389.45|391.12|389.12|0
1654093190000|2022-06-01 14:19:50|390.63|388.63|391.37|389.37|391.37|389.37|390.63|388.63|0
1654093200000|2022-06-01 14:20:00|391.86|389.86|391.12|389.12|391.86|389.86|391.12|389.12|0
1654093210000|2022-06-01 14:20:10|390.28|388.28|390.04|388.04|390.53|388.53|389.3|387.3|0
1654093220000|2022-06-01 14:20:20|389.55|387.55|388.31|386.31|389.55|387.55|388.31|386.31|0
1654093230000|2022-06-01 14:20:30|388.81|386.81|388.31|386.31|388.81|386.81|388.31|386.31|0
1654093240000|2022-06-01 14:20:40|388.07|386.07|387.58|385.58|388.07|386.07|387.58|385.58|0
1654093250000|2022-06-01 14:20:50|388.07|386.07|389.3|387.3|389.54|387.54|388.07|386.07|0
1654093260000|2022-06-01 14:21:00|388.93|386.93|390.28|388.28|390.28|388.28|388.93|386.93|0
1654093270000|2022-06-01 14:21:10|390.04|388.04|389.54|387.54|390.04|388.04|389.54|387.54|0
1654093280000|2022-06-01 14:21:20|389.79|387.79|388.56|386.56|389.79|387.79|388.56|386.56|0
1654093290000|2022-06-01 14:21:30|388.81|386.81|388.56|386.56|389.05|387.05|388.56|386.56|0
1654093300000|2022-06-01 14:21:40|389.05|387.05|388.81|386.81|389.3|387.3|388.81|386.81|0
1654093310000|2022-06-01 14:21:50|388.56|386.56|389.79|387.79|389.79|387.79|388.56|386.56|0
1654093320000|2022-06-01 14:22:00|388.81|386.81|388.56|386.56|389.05|387.05|388.56|386.56|0
1654093330000|2022-06-01 14:22:10|388.31|386.31|389.05|387.05|389.05|387.05|388.31|386.31|0
1654093340000|2022-06-01 14:22:20|389.54|387.54|390.66|388.66|390.78|388.78|389.54|387.54|0
1654093350000|2022-06-01 14:22:30|390.53|388.53|391.27|389.27|391.27|389.27|390.53|388.53|0
1654093360000|2022-06-01 14:22:40|391.4|389.4|391.27|389.27|391.4|389.4|390.53|388.53|0
1654093370000|2022-06-01 14:22:50|390.78|388.78|390.78|388.78|390.78|388.78|390.78|388.78|0
1654093380000|2022-06-01 14:23:00|391.27|389.27|390.78|388.78|391.27|389.27|390.53|388.53|0
1654093390000|2022-06-01 14:23:10|390.28|388.28|387.95|385.95|390.28|388.28|387.95|385.95|0
1654093400000|2022-06-01 14:23:20|388.07|386.07|388.81|386.81|389.05|387.05|388.07|386.07|0
1654093410000|2022-06-01 14:23:30|388.56|386.56|388.56|386.56|389.05|387.05|388.31|386.31|0
1654093420000|2022-06-01 14:23:40|388.81|386.81|388.81|386.81|389.3|387.3|388.81|386.81|0
1654093430000|2022-06-01 14:23:50|389.18|387.18|388.81|386.81|389.43|387.43|388.81|386.81|0
1654093440000|2022-06-01 14:24:00|389.05|387.05|387.82|385.82|389.05|387.05|387.82|385.82|0
1654093450000|2022-06-01 14:24:10|388.07|386.07|390.28|388.28|390.28|388.28|388.07|386.07|0
1654093460000|2022-06-01 14:24:20|390.53|388.53|389.3|387.3|390.78|388.78|389.3|387.3|0
1654093470000|2022-06-01 14:24:30|390.28|388.28|390.53|388.53|390.53|388.53|389.79|387.79|0
1654093480000|2022-06-01 14:24:40|390.28|388.28|391.27|389.27|391.27|389.27|390.28|388.28|0
1654093490000|2022-06-01 14:24:50|391.02|389.02|391.51|389.51|391.64|389.64|390.53|388.53|0
1654093500000|2022-06-01 14:25:00|391.76|389.76|391.02|389.02|391.76|389.76|391.02|389.02|0
1654093510000|2022-06-01 14:25:10|391.27|389.27|389.54|387.54|391.27|389.27|389.54|387.54|0
1654093520000|2022-06-01 14:25:20|390.04|388.04|389.18|387.18|390.04|388.04|388.56|386.56|0
1654093530000|2022-06-01 14:25:30|388.56|386.56|388.56|386.56|388.69|386.69|388.56|386.56|0
1654093540000|2022-06-01 14:25:40|388.07|386.07|390.04|388.04|390.04|388.04|388.07|386.07|0
1654093550000|2022-06-01 14:25:50|390.53|388.53|391.27|389.27|391.27|389.27|390.53|388.53|0
1654093560000|2022-06-01 14:26:00|391.51|389.51|393.98|391.98|393.98|391.98|391.51|389.51|0
1654093570000|2022-06-01 14:26:10|393.24|391.24|391.76|389.76|393.24|391.24|391.76|389.76|0
1654093580000|2022-06-01 14:26:20|392.5|390.5|394.47|392.47|394.47|392.47|392.5|390.5|0
1654093590000|2022-06-01 14:26:30|394.22|392.22|394.72|392.72|395.21|393.21|394.22|392.22|0
1654093600000|2022-06-01 14:26:40|394.47|392.47|394.96|392.96|395.21|393.21|394.47|392.47|0
1654093610000|2022-06-01 14:26:50|395.7|393.7|395.21|393.21|395.7|393.7|394.72|392.72|0
1654093620000|2022-06-01 14:27:00|395.7|393.7|394.72|392.72|396.19|394.19|394.72|392.72|0
1654093630000|2022-06-01 14:27:10|394.96|392.96|392.99|390.99|394.96|392.96|392.99|390.99|0
1654093640000|2022-06-01 14:27:20|393.48|391.48|393.48|391.48|393.98|391.98|392.99|390.99|0
1654093650000|2022-06-01 14:27:30|393.73|391.73|392.74|390.74|394.22|392.22|392.74|390.74|0
1654093660000|2022-06-01 14:27:40|392.5|390.5|392.74|390.74|392.74|390.74|391.27|389.27|0
1654093670000|2022-06-01 14:27:50|392.99|390.99|395.21|393.21|395.21|393.21|392.99|390.99|0
1654093680000|2022-06-01 14:28:00|394.72|392.72|394.47|392.47|395.95|393.95|394.47|392.47|0
1654093690000|2022-06-01 14:28:10|394.22|392.22|395.21|393.21|395.21|393.21|394.22|392.22|0
1654093700000|2022-06-01 14:28:20|394.96|392.96|395.21|393.21|395.95|393.95|394.96|392.96|0
1654093710000|2022-06-01 14:28:30|394.72|392.72|394.96|392.96|395.7|393.7|394.72|392.72|0
1654093720000|2022-06-01 14:28:40|396.44|394.44|395.45|393.45|396.69|394.69|395.45|393.45|0
1654093730000|2022-06-01 14:28:50|395.21|393.21|395.95|393.95|395.95|393.95|395.21|393.21|0
1654093740000|2022-06-01 14:29:00|395.7|393.7|396.19|394.19|396.19|394.19|395.7|393.7|0
1654093750000|2022-06-01 14:29:10|396.44|394.44|396.44|394.44|396.44|394.44|395.45|393.45|0
1654093760000|2022-06-01 14:29:20|396.19|394.19|395.7|393.7|396.19|394.19|394.96|392.96|0
1654093770000|2022-06-01 14:29:30|396.44|394.44|396.69|394.69|396.69|394.69|396.44|394.44|0
1654093780000|2022-06-01 14:29:40|396.19|394.19|395.95|393.95|396.19|394.19|395.95|393.95|0
1654093790000|2022-06-01 14:29:50|395.7|393.7|395.95|393.95|396.19|394.19|395.7|393.7|0
1654093800000|2022-06-01 14:30:00|396.44|394.44|397.67|395.67|397.67|395.67|396.19|394.19|0
1654093810000|2022-06-01 14:30:10|397.43|395.43|394.72|392.72|397.43|395.43|394.72|392.72|0
1654093820000|2022-06-01 14:30:20|392.25|390.25|392.25|390.25|392.25|390.25|391.02|389.02|0
1654093830000|2022-06-01 14:30:30|391.51|389.51|391.02|389.02|391.51|389.51|390.53|388.53|0
1654093840000|2022-06-01 14:30:40|390.77|388.77|391.02|389.02|391.02|389.02|390.28|388.28|0
1654093850000|2022-06-01 14:30:50|392.01|390.01|392.99|390.99|392.99|390.99|392.01|390.01|0
1654093860000|2022-06-01 14:31:00|391.51|389.51|394.1|392.1|394.1|392.1|391.51|389.51|0
1654093870000|2022-06-01 14:31:10|393.48|391.48|392.5|390.5|393.73|391.73|392.5|390.5|0
1654093880000|2022-06-01 14:31:20|392.99|390.99|394.84|392.84|394.84|392.84|392.99|390.99|0
1654093890000|2022-06-01 14:31:30|393.73|391.73|393.48|391.48|394.47|392.47|393.48|391.48|0
1654093900000|2022-06-01 14:31:40|393.24|391.24|392.5|390.5|393.24|391.24|392.5|390.5|0
1654093910000|2022-06-01 14:31:50|392.74|390.74|393.73|391.73|393.73|391.73|392.74|390.74|0
1654093920000|2022-06-01 14:32:00|394.47|392.47|395.7|393.7|395.7|393.7|394.22|392.22|0
1654093930000|2022-06-01 14:32:10|395.45|393.45|395.95|393.95|395.95|393.95|395.45|393.45|0
1654093940000|2022-06-01 14:32:20|395.34|393.34|395.95|393.95|395.95|393.95|395.34|393.34|0
1654093950000|2022-06-01 14:32:30|396.19|394.19|397.67|395.67|397.67|395.67|396.19|394.19|0
1654093960000|2022-06-01 14:32:40|397.18|395.18|397.67|395.67|397.92|395.92|397.18|395.18|0
1654093970000|2022-06-01 14:32:50|397.92|395.92|399.89|397.89|399.89|397.89|397.67|395.67|0
1654093980000|2022-06-01 14:33:00|400.39|398.39|399.89|397.89|400.51|398.51|399.65|397.65|0
1654093990000|2022-06-01 14:33:10|399.4|397.4|399.03|397.03|399.4|397.4|399.03|397.03|0
1654094000000|2022-06-01 14:33:20|399.4|397.4|399.4|397.4|399.89|397.89|399.15|397.15|0
1654094010000|2022-06-01 14:33:30|398.91|396.91|396.93|394.93|398.91|396.91|396.93|394.93|0
1654094020000|2022-06-01 14:33:40|397.67|395.67|399.65|397.65|399.65|397.65|397.67|395.67|0
1654094030000|2022-06-01 14:33:50|399.4|397.4|398.41|396.41|399.65|397.65|398.41|396.41|0
1654094040000|2022-06-01 14:34:00|397.92|395.92|398.17|396.17|398.54|396.54|397.92|395.92|0
1654094050000|2022-06-01 14:34:10|398.91|396.91|399.28|397.28|399.28|397.28|398.41|396.41|0
1654094060000|2022-06-01 14:34:20|399.65|397.65|400.14|398.14|400.14|398.14|399.4|397.4|0
1654094070000|2022-06-01 14:34:30|400.63|398.63|401.13|399.13|401.13|399.13|400.63|398.63|0
1654094080000|2022-06-01 14:34:40|402.11|400.11|401.37|399.37|402.11|400.11|401.37|399.37|0
1654094090000|2022-06-01 14:34:50|402.11|400.11|401.87|399.87|402.61|400.61|401.87|399.87|0
1654094100000|2022-06-01 14:35:00|402.85|400.85|402.36|400.36|403.59|401.59|402.36|400.36|0
1654094110000|2022-06-01 14:35:10|401.99|399.99|402.36|400.36|402.36|400.36|401.99|399.99|0
1654094120000|2022-06-01 14:35:20|401.87|399.87|403.1|401.1|403.1|401.1|401.87|399.87|0
1654094130000|2022-06-01 14:35:30|403.35|401.35|403.59|401.59|403.84|401.84|403.1|401.1|0
1654094140000|2022-06-01 14:35:40|404.58|402.58|404.34|402.34|404.83|402.83|404.34|402.34|0
1654094150000|2022-06-01 14:35:50|405.08|403.08|405.32|403.32|405.32|403.32|404.58|402.58|0
1654094160000|2022-06-01 14:36:00|405.57|403.57|405.82|403.82|405.82|403.82|405.32|403.32|0
1654094170000|2022-06-01 14:36:10|406.06|404.06|406.56|404.56|406.56|404.56|406.06|404.06|0
1654094180000|2022-06-01 14:36:20|405.82|403.82|406.06|404.06|406.06|404.06|405.82|403.82|0
1654094190000|2022-06-01 14:36:30|406.31|404.31|406.56|404.56|406.56|404.56|406.31|404.31|0
1654094210000|2022-06-01 14:36:50|408.04|406.04|406.56|404.56|408.04|406.04|406.56|404.56|0
1654094220000|2022-06-01 14:37:00|406.06|404.06|405.82|403.82|406.06|404.06|405.08|403.08|0
1654094230000|2022-06-01 14:37:10|406.31|404.31|407.05|405.05|407.3|405.3|406.31|404.31|0
1654094240000|2022-06-01 14:37:20|407.3|405.3|405.57|403.57|407.3|405.3|405.57|403.57|0
1654094250000|2022-06-01 14:37:30|404.83|402.83|405.08|403.08|405.32|403.32|404.58|402.58|0
1654094260000|2022-06-01 14:37:40|405.32|403.32|404.33|402.33|405.32|403.32|404.33|402.33|0
1654094270000|2022-06-01 14:37:50|403.35|401.35|402.85|400.85|403.35|401.35|402.85|400.85|0
1654094280000|2022-06-01 14:38:00|402.36|400.36|401.87|399.87|402.36|400.36|401.62|399.62|0
1654094290000|2022-06-01 14:38:10|402.61|400.61|402.11|400.11|403.59|401.59|402.11|400.11|0
1654094300000|2022-06-01 14:38:20|402.36|400.36|401.87|399.87|402.36|400.36|401.62|399.62|0
1654094310000|2022-06-01 14:38:30|401.25|399.25|401.87|399.87|402.11|400.11|401.25|399.25|0
1654094320000|2022-06-01 14:38:40|402.85|400.85|402.61|400.61|402.85|400.85|402.61|400.61|0
1654094330000|2022-06-01 14:38:50|402.85|400.85|402.85|400.85|402.85|400.85|402.85|400.85|0
1654094340000|2022-06-01 14:39:00|403.84|401.84|402.85|400.85|403.84|401.84|402.85|400.85|0
1654094350000|2022-06-01 14:39:10|402.61|400.61|401.13|399.13|402.61|400.61|401.13|399.13|0
1654094360000|2022-06-01 14:39:20|401.87|399.87|400.63|398.63|401.87|399.87|400.63|398.63|0
1654094370000|2022-06-01 14:39:30|400.39|398.39|401.62|399.62|401.62|399.62|400.39|398.39|0
1654094380000|2022-06-01 14:39:40|401.13|399.13|400.39|398.39|401.13|399.13|400.39|398.39|0
1654094390000|2022-06-01 14:39:50|400.14|398.14|401.01|399.01|401.37|399.37|400.14|398.14|0
1654094400000|2022-06-01 14:40:00|401.37|399.37|399.15|397.15|401.37|399.37|399.15|397.15|0
1654094410000|2022-06-01 14:40:10|398.91|396.91|399.4|397.4|399.4|397.4|398.91|396.91|0
1654094420000|2022-06-01 14:40:20|399.15|397.15|398.91|396.91|399.4|397.4|398.91|396.91|0
1654094430000|2022-06-01 14:40:30|400.27|398.27|399.65|397.65|400.27|398.27|399.65|397.65|0
1654094440000|2022-06-01 14:40:40|399.4|397.4|399.89|397.89|400.27|398.27|399.4|397.4|0
1654094450000|2022-06-01 14:40:50|399.77|397.77|400.39|398.39|400.63|398.63|399.77|397.77|0
1654094460000|2022-06-01 14:41:00|401.13|399.13|400.39|398.39|401.99|399.99|400.39|398.39|0
1654094470000|2022-06-01 14:41:10|399.65|397.65|399.4|397.4|399.65|397.65|399.15|397.15|0
1654094480000|2022-06-01 14:41:20|399.89|397.89|398.66|396.66|399.89|397.89|398.66|396.66|0
1654094490000|2022-06-01 14:41:30|398.91|396.91|399.4|397.4|399.65|397.65|398.91|396.91|0
1654094500000|2022-06-01 14:41:40|399.15|397.15|400.63|398.63|400.63|398.63|399.15|397.15|0
1654094510000|2022-06-01 14:41:50|400.14|398.14|400.14|398.14|400.51|398.51|400.14|398.14|0
1654094520000|2022-06-01 14:42:00|400.39|398.39|400.63|398.63|400.63|398.63|399.4|397.4|0
1654094530000|2022-06-01 14:42:10|401.13|399.13|402.11|400.11|402.11|400.11|401.13|399.13|0
1654094540000|2022-06-01 14:42:20|401.62|399.62|402.36|400.36|402.36|400.36|401.62|399.62|0
1654094550000|2022-06-01 14:42:30|402.11|400.11|400.88|398.88|402.24|400.24|400.88|398.88|0
1654094560000|2022-06-01 14:42:40|400.63|398.63|398.66|396.66|400.63|398.63|398.66|396.66|0
1654094570000|2022-06-01 14:42:50|399.15|397.15|398.17|396.17|399.15|397.15|398.17|396.17|0
1654094580000|2022-06-01 14:43:00|399.15|397.15|400.63|398.63|400.63|398.63|399.15|397.15|0
1654094590000|2022-06-01 14:43:10|400.39|398.39|398.9|396.9|400.63|398.63|398.9|396.9|0
1654094600000|2022-06-01 14:43:20|398.66|396.66|398.41|396.41|398.66|396.66|398.41|396.41|0
1654094610000|2022-06-01 14:43:30|397.67|395.67|396.93|394.93|397.67|395.67|396.69|394.69|0
1654094620000|2022-06-01 14:43:40|396.69|394.69|396.19|394.19|396.69|394.69|396.19|394.19|0
1654094630000|2022-06-01 14:43:50|396.44|394.44|396.44|394.44|396.44|394.44|395.7|393.7|0
1654094640000|2022-06-01 14:44:00|396.19|394.19|396.93|394.93|396.93|394.93|395.95|393.95|0
1654094650000|2022-06-01 14:44:10|397.18|395.18|397.06|395.06|397.18|395.18|396.69|394.69|0
1654094660000|2022-06-01 14:44:20|397.43|395.43|398.41|396.41|398.41|396.41|397.43|395.43|0
1654094670000|2022-06-01 14:44:30|398.54|396.54|397.67|395.67|398.54|396.54|397.67|395.67|0
1654094680000|2022-06-01 14:44:40|397.43|395.43|397.92|395.92|397.92|395.92|397.43|395.43|0
1654094690000|2022-06-01 14:44:50|397.67|395.67|397.92|395.92|397.92|395.92|397.43|395.43|0
1654094700000|2022-06-01 14:45:00|398.66|396.66|398.29|396.29|398.66|396.66|397.92|395.92|0
1654094710000|2022-06-01 14:45:10|397.67|395.67|398.9|396.9|398.9|396.9|397.67|395.67|0
1654094720000|2022-06-01 14:45:20|399.15|397.15|398.9|396.9|399.15|397.15|398.66|396.66|0
1654094730000|2022-06-01 14:45:30|399.4|397.4|399.15|397.15|399.4|397.4|398.66|396.66|0
1654094740000|2022-06-01 14:45:40|399.4|397.4|399.4|397.4|399.64|397.64|399.4|397.4|0
1654094750000|2022-06-01 14:45:50|400.14|398.14|399.89|397.89|400.38|398.38|399.89|397.89|0
1654094760000|2022-06-01 14:46:00|399.4|397.4|399.15|397.15|400.14|398.14|399.15|397.15|0
1654094770000|2022-06-01 14:46:10|399.4|397.4|398.66|396.66|399.64|397.64|398.66|396.66|0
1654094780000|2022-06-01 14:46:20|398.16|396.16|396.93|394.93|398.16|396.16|396.93|394.93|0
1654094790000|2022-06-01 14:46:30|396.69|394.69|397.67|395.67|397.67|395.67|396.69|394.69|0
1654094800000|2022-06-01 14:46:40|398.16|396.16|397.42|395.42|398.16|396.16|397.18|395.18|0
1654094810000|2022-06-01 14:46:50|397.67|395.67|398.79|396.79|398.79|396.79|397.67|395.67|0
1654094820000|2022-06-01 14:47:00|398.66|396.66|400.63|398.63|400.63|398.63|398.66|396.66|0
1654094830000|2022-06-01 14:47:10|400.38|398.38|399.64|397.64|400.38|398.38|399.64|397.64|0
1654094840000|2022-06-01 14:47:20|399.4|397.4|399.28|397.28|400.14|398.14|399.28|397.28|0
1654094850000|2022-06-01 14:47:30|398.41|396.41|397.18|395.18|398.41|396.41|397.18|395.18|0
1654094860000|2022-06-01 14:47:40|398.16|396.16|399.15|397.15|399.15|397.15|398.16|396.16|0
1654094870000|2022-06-01 14:47:50|399.4|397.4|399.89|397.89|399.89|397.89|399.4|397.4|0
1654094880000|2022-06-01 14:48:00|399.64|397.64|400.38|398.38|400.38|398.38|399.64|397.64|0
1654094890000|2022-06-01 14:48:10|399.64|397.64|400.63|398.63|400.63|398.63|399.64|397.64|0
1654094900000|2022-06-01 14:48:20|399.64|397.64|399.53|397.53|399.64|397.64|399.15|397.15|0
1654094910000|2022-06-01 14:48:30|399.4|397.4|398.9|396.9|399.4|397.4|398.9|396.9|0
1654094920000|2022-06-01 14:48:40|399.15|397.15|400.14|398.14|400.14|398.14|399.15|397.15|0
1654094930000|2022-06-01 14:48:50|400.88|398.88|401.37|399.37|401.37|399.37|400.88|398.88|0
1654094940000|2022-06-01 14:49:00|402.11|400.11|401.86|399.86|402.61|400.61|401.86|399.86|0
1654094950000|2022-06-01 14:49:10|400.76|398.76|400.14|398.14|400.76|398.76|400.14|398.14|0
1654094960000|2022-06-01 14:49:20|401.12|399.12|401.01|399.01|401.62|399.62|401.01|399.01|0
1654094970000|2022-06-01 14:49:30|400.63|398.63|401.01|399.01|401.01|399.01|400.63|398.63|0
1654094980000|2022-06-01 14:49:40|400.38|398.38|402.11|400.11|402.11|400.11|400.38|398.38|0
1654094990000|2022-06-01 14:49:50|402.73|400.73|403.1|401.1|403.1|401.1|402.36|400.36|0
1654095000000|2022-06-01 14:50:00|403.35|401.35|403.59|401.59|404.09|402.09|402.85|400.85|0
1654095010000|2022-06-01 14:50:10|402.85|400.85|403.84|401.84|403.84|401.84|402.85|400.85|0
1654095020000|2022-06-01 14:50:20|403.1|401.1|402.85|400.85|403.1|401.1|401.62|399.62|0
1654095030000|2022-06-01 14:50:30|403.1|401.1|401.62|399.62|403.1|401.1|401.62|399.62|0
1654095040000|2022-06-01 14:50:40|402.11|400.11|402.61|400.61|402.61|400.61|402.11|400.11|0
1654095050000|2022-06-01 14:50:50|402.73|400.73|402.11|400.11|403.1|401.1|401.86|399.86|0
1654095060000|2022-06-01 14:51:00|401.86|399.86|402.36|400.36|402.61|400.61|401.86|399.86|0
1654095070000|2022-06-01 14:51:10|402.49|400.49|403.35|401.35|403.84|401.84|402.49|400.49|0
1654095080000|2022-06-01 14:51:20|402.73|400.73|401.37|399.37|402.85|400.85|401.37|399.37|0
1654095090000|2022-06-01 14:51:30|400.88|398.88|401.86|399.86|401.86|399.86|400.88|398.88|0
1654095100000|2022-06-01 14:51:40|401.62|399.62|400.38|398.38|401.62|399.62|400.38|398.38|0
1654095110000|2022-06-01 14:51:50|399.64|397.64|398.66|396.66|399.64|397.64|398.66|396.66|0
1654095120000|2022-06-01 14:52:00|397.8|395.8|397.42|395.42|397.8|395.8|396.93|394.93|0
1654095130000|2022-06-01 14:52:10|397.18|395.18|398.16|396.16|398.16|396.16|396.68|394.68|0
1654095140000|2022-06-01 14:52:20|398.66|396.66|398.9|396.9|398.9|396.9|398.66|396.66|0
1654095150000|2022-06-01 14:52:30|398.41|396.41|399.4|397.4|399.4|397.4|398.41|396.41|0
1654095160000|2022-06-01 14:52:40|398.9|396.9|398.66|396.66|400.14|398.14|398.66|396.66|0
1654095170000|2022-06-01 14:52:50|398.41|396.41|399.4|397.4|399.4|397.4|398.41|396.41|0
1654095180000|2022-06-01 14:53:00|399.15|397.15|397.8|395.8|399.15|397.15|397.8|395.8|0
1654095190000|2022-06-01 14:53:10|397.18|395.18|396.93|394.93|397.18|395.18|396.68|394.68|0
1654095200000|2022-06-01 14:53:20|396.19|394.19|397.67|395.67|397.67|395.67|396.19|394.19|0
1654095210000|2022-06-01 14:53:30|397.92|395.92|397.42|395.42|397.92|395.92|396.93|394.93|0
1654095220000|2022-06-01 14:53:40|396.93|394.93|396.44|394.44|396.93|394.93|396.07|394.07|0
1654095230000|2022-06-01 14:53:50|396.93|394.93|395.7|393.7|396.93|394.93|395.7|393.7|0
1654095240000|2022-06-01 14:54:00|394.96|392.96|394.22|392.22|394.96|392.96|394.22|392.22|0
1654095250000|2022-06-01 14:54:10|393.73|391.73|393.73|391.73|394.22|392.22|393.73|391.73|0
1654095260000|2022-06-01 14:54:20|393.97|391.97|394.22|392.22|394.22|392.22|393.97|391.97|0
1654095270000|2022-06-01 14:54:30|393.97|391.97|392.49|390.49|394.22|392.22|392.49|390.49|0
1654095280000|2022-06-01 14:54:40|392.25|390.25|391.51|389.51|392.25|390.25|391.26|389.26|0
1654095290000|2022-06-01 14:54:50|391.15|389.15|392.25|390.25|392.25|390.25|391.15|389.15|0
1654095300000|2022-06-01 14:55:00|393.73|391.73|393.97|391.97|393.97|391.97|393.73|391.73|0
1654095310000|2022-06-01 14:55:10|393.48|391.48|394.22|392.22|394.71|392.71|393.48|391.48|0
1654095320000|2022-06-01 14:55:20|393.73|391.73|392.99|390.99|393.73|391.73|392.87|390.87|0
1654095330000|2022-06-01 14:55:30|392.74|390.74|392.49|390.49|393.12|391.12|392.49|390.49|0
1654095340000|2022-06-01 14:55:40|392.25|390.25|391.51|389.51|392.25|390.25|391.51|389.51|0
1654095350000|2022-06-01 14:55:50|391.64|389.64|391.26|389.26|391.76|389.76|391.26|389.26|0
1654095360000|2022-06-01 14:56:00|391.02|389.02|390.9|388.9|391.39|389.39|390.9|388.9|0
1654095370000|2022-06-01 14:56:10|390.77|388.77|389.05|387.05|390.77|388.77|389.05|387.05|0
1654095380000|2022-06-01 14:56:20|390.28|388.28|391.51|389.51|391.51|389.51|390.28|388.28|0
1654095390000|2022-06-01 14:56:30|392.49|390.49|391.76|389.76|392.49|390.49|391.76|389.76|0
1654095400000|2022-06-01 14:56:40|391.51|389.51|390.41|388.41|391.51|389.51|390.41|388.41|0
1654095410000|2022-06-01 14:56:50|391.02|389.02|390.77|388.77|391.51|389.51|390.77|388.77|0
1654095420000|2022-06-01 14:57:00|390.03|388.03|391.51|389.51|391.51|389.51|390.03|388.03|0
1654095430000|2022-06-01 14:57:10|391.26|389.26|390.52|388.52|391.26|389.26|390.52|388.52|0
1654095440000|2022-06-01 14:57:20|391.26|389.26|390.52|388.52|391.26|389.26|390.52|388.52|0
1654095450000|2022-06-01 14:57:30|390.77|388.77|390.52|388.52|390.77|388.77|390.28|388.28|0
1654095460000|2022-06-01 14:57:40|390.03|388.03|390.77|388.77|391.14|389.14|390.03|388.03|0
1654095470000|2022-06-01 14:57:50|391.02|389.02|391.02|389.02|391.02|389.02|390.65|388.65|0
1654095480000|2022-06-01 14:58:00|391.26|389.26|391.26|389.26|391.39|389.39|391.02|389.02|0
1654095490000|2022-06-01 14:58:10|390.28|388.28|391.02|389.02|391.02|389.02|390.28|388.28|0
1654095500000|2022-06-01 14:58:20|390.52|388.52|390.28|388.28|390.52|388.52|390.28|388.28|0
1654095510000|2022-06-01 14:58:30|390.77|388.77|391.26|389.26|391.26|389.26|390.77|388.77|0
1654095520000|2022-06-01 14:58:40|390.52|388.52|390.52|388.52|390.77|388.77|390.52|388.52|0
1654095530000|2022-06-01 14:58:50|390.03|388.03|390.28|388.28|390.28|388.28|389.79|387.79|0
1654095540000|2022-06-01 14:59:00|390.77|388.77|391.02|389.02|391.02|389.02|390.77|388.77|0
1654095550000|2022-06-01 14:59:10|391.26|389.26|391.51|389.51|392.25|390.25|391.26|389.26|0
1654095560000|2022-06-01 14:59:20|391.76|389.76|392.25|390.25|392.25|390.25|391.51|389.51|0
1654095570000|2022-06-01 14:59:30|391.76|389.76|391.76|389.76|392|390|391.76|389.76|0
1654095580000|2022-06-01 14:59:40|392|390|391.76|389.76|392|390|391.76|389.76|0
1654095590000|2022-06-01 14:59:50|392|390|391.76|389.76|392|390|391.76|389.76|0
1654095600000|2022-06-01 15:00:00|392.74|390.74|392.25|390.25|392.99|390.99|392.25|390.25|0
1654095610000|2022-06-01 15:00:10|392.99|390.99|393.23|391.23|393.23|391.23|392.25|390.25|0
1654095620000|2022-06-01 15:00:20|392.74|390.74|393.97|391.97|393.97|391.97|392.74|390.74|0
1654095630000|2022-06-01 15:00:30|394.22|392.22|394.71|392.71|394.71|392.71|393.97|391.97|0
1654095640000|2022-06-01 15:00:40|394.96|392.96|395.7|393.7|395.7|393.7|394.96|392.96|0
1654095650000|2022-06-01 15:00:50|395.45|393.45|395.45|393.45|395.45|393.45|395.2|393.2|0
1654095660000|2022-06-01 15:01:00|395.7|393.7|394.71|392.71|395.7|393.7|394.46|392.46|0
1654095670000|2022-06-01 15:01:10|394.84|392.84|395.94|393.94|395.94|393.94|394.46|392.46|0
1654095680000|2022-06-01 15:01:20|394.96|392.96|395.94|393.94|395.94|393.94|394.84|392.84|0
1654095690000|2022-06-01 15:01:30|396.68|394.68|397.67|395.67|397.67|395.67|396.68|394.68|0
1654095700000|2022-06-01 15:01:40|397.42|395.42|397.92|395.92|397.92|395.92|397.18|395.18|0
1654095710000|2022-06-01 15:01:50|398.41|396.41|398.66|396.66|398.66|396.66|398.41|396.41|0
1654095720000|2022-06-01 15:02:00|399.89|397.89|400.38|398.38|400.38|398.38|399.89|397.89|0
1654095730000|2022-06-01 15:02:10|400.88|398.88|400.63|398.63|400.88|398.88|399.89|397.89|0
1654095740000|2022-06-01 15:02:20|403.1|401.1|402.85|400.85|403.1|401.1|402.85|400.85|0
1654095750000|2022-06-01 15:02:30|403.1|401.1|401.37|399.37|403.1|401.1|401.37|399.37|0
1654095760000|2022-06-01 15:02:40|401.62|399.62|401.86|399.86|402.6|400.6|401.62|399.62|0
1654095770000|2022-06-01 15:02:50|401.12|399.12|402.36|400.36|402.36|400.36|400.63|398.63|0
1654095780000|2022-06-01 15:03:00|401.37|399.37|402.85|400.85|403.1|401.1|401.37|399.37|0
1654095790000|2022-06-01 15:03:10|402.36|400.36|402.49|400.49|402.49|400.49|401.86|399.86|0
1654095800000|2022-06-01 15:03:20|402.24|400.24|402.73|400.73|402.98|400.98|402.24|400.24|0
1654095810000|2022-06-01 15:03:30|402.85|400.85|400.26|398.26|402.85|400.85|400.26|398.26|0
1654095820000|2022-06-01 15:03:40|399.89|397.89|398.66|396.66|399.89|397.89|398.66|396.66|0
1654095830000|2022-06-01 15:03:50|397.67|395.67|396.68|394.68|397.67|395.67|396.68|394.68|0
1654095840000|2022-06-01 15:04:00|397.42|395.42|397.92|395.92|397.92|395.92|397.18|395.18|0
1654095850000|2022-06-01 15:04:10|397.42|395.42|396.68|394.68|397.42|395.42|396.68|394.68|0
1654095860000|2022-06-01 15:04:20|396.93|394.93|397.18|395.18|397.18|395.18|396.93|394.93|0
1654095870000|2022-06-01 15:04:30|397.67|395.67|395.94|393.94|397.67|395.67|395.94|393.94|0
1654095880000|2022-06-01 15:04:40|396.19|394.19|398.66|396.66|398.9|396.9|396.19|394.19|0
1654095890000|2022-06-01 15:04:50|399.89|397.89|399.4|397.4|399.89|397.89|399.4|397.4|0
1654095900000|2022-06-01 15:05:00|399.89|397.89|400.38|398.38|400.51|398.51|399.89|397.89|0
1654095910000|2022-06-01 15:05:10|399.89|397.89|399.89|397.89|400.14|398.14|399.89|397.89|0
1654095920000|2022-06-01 15:05:20|399.4|397.4|397.92|395.92|399.4|397.4|397.92|395.92|0
1654095930000|2022-06-01 15:05:30|397.67|395.67|397.18|395.18|397.67|395.67|396.44|394.44|0
1654095940000|2022-06-01 15:05:40|397.42|395.42|398.66|396.66|398.66|396.66|397.42|395.42|0
1654095950000|2022-06-01 15:05:50|397.42|395.42|398.16|396.16|398.16|396.16|396.93|394.93|0
1654095960000|2022-06-01 15:06:00|397.42|395.42|398.66|396.66|398.66|396.66|397.42|395.42|0
1654095970000|2022-06-01 15:06:10|398.41|396.41|397.42|395.42|398.41|396.41|397.42|395.42|0
1654095980000|2022-06-01 15:06:20|396.93|394.93|398.66|396.66|398.66|396.66|396.93|394.93|0
1654095990000|2022-06-01 15:06:30|399.15|397.15|398.16|396.16|399.15|397.15|398.16|396.16|0
1654096000000|2022-06-01 15:06:40|398.54|396.54|399.15|397.15|399.15|397.15|398.54|396.54|0
1654096010000|2022-06-01 15:06:50|399.4|397.4|399.89|397.89|399.89|397.89|399.4|397.4|0
1654096020000|2022-06-01 15:07:00|398.9|396.9|398.41|396.41|398.9|396.9|398.41|396.41|0
1654096030000|2022-06-01 15:07:10|398.16|396.16|399.15|397.15|399.15|397.15|398.16|396.16|0
1654096040000|2022-06-01 15:07:20|399.52|397.52|401.12|399.12|401.12|399.12|399.52|397.52|0
1654096050000|2022-06-01 15:07:30|400.88|398.88|401.86|399.86|401.86|399.86|400.88|398.88|0
1654096060000|2022-06-01 15:07:40|401.62|399.62|400.88|398.88|401.62|399.62|400.88|398.88|0
1654096070000|2022-06-01 15:07:50|401.25|399.25|400.63|398.63|401.86|399.86|400.63|398.63|0
1654096080000|2022-06-01 15:08:00|401.37|399.37|400.38|398.38|401.86|399.86|400.38|398.38|0
1654096090000|2022-06-01 15:08:10|399.64|397.64|400.76|398.76|400.76|398.76|399.64|397.64|0
1654096100000|2022-06-01 15:08:20|400.63|398.63|399.89|397.89|400.63|398.63|399.89|397.89|0
1654096110000|2022-06-01 15:08:30|399.4|397.4|398.41|396.41|399.4|397.4|398.16|396.16|0
1654096120000|2022-06-01 15:08:40|398.16|396.16|398.9|396.9|398.9|396.9|397.42|395.42|0
1654096130000|2022-06-01 15:08:50|399.4|397.4|399.28|397.28|400.26|398.26|399.28|397.28|0
1654096140000|2022-06-01 15:09:00|399.4|397.4|401.37|399.37|401.37|399.37|399.4|397.4|0
1654096150000|2022-06-01 15:09:10|401.86|399.86|401.12|399.12|401.86|399.86|401.12|399.12|0
1654096160000|2022-06-01 15:09:20|400.14|398.14|401|399|401|399|400.14|398.14|0
1654096170000|2022-06-01 15:09:30|401.62|399.62|402.11|400.11|402.11|400.11|401.62|399.62|0
1654096180000|2022-06-01 15:09:40|401.99|399.99|404.08|402.08|404.33|402.33|401.99|399.99|0
1654096190000|2022-06-01 15:09:50|404.33|402.33|404.33|402.33|404.33|402.33|404.08|402.08|0
1654096200000|2022-06-01 15:10:00|404.08|402.08|404.33|402.33|404.33|402.33|403.72|401.72|0
1654096210000|2022-06-01 15:10:10|404.08|402.08|403.59|401.59|404.33|402.33|403.47|401.47|0
1654096220000|2022-06-01 15:10:20|404.08|402.08|401.86|399.86|404.08|402.08|401.86|399.86|0
1654096230000|2022-06-01 15:10:30|402.6|400.6|401.86|399.86|402.6|400.6|401.86|399.86|0
1654096240000|2022-06-01 15:10:40|401.12|399.12|401.12|399.12|401.12|399.12|400.38|398.38|0
1654096250000|2022-06-01 15:10:50|400.63|398.63|401.86|399.86|401.86|399.86|400.63|398.63|0
1654096260000|2022-06-01 15:11:00|402.36|400.36|400.02|398.02|402.36|400.36|400.02|398.02|0
1654096270000|2022-06-01 15:11:10|400.63|398.63|401.37|399.37|401.37|399.37|400.13|398.13|0
1654096280000|2022-06-01 15:11:20|401.62|399.62|401.12|399.12|401.62|399.62|401.12|399.12|0
1654096290000|2022-06-01 15:11:30|401.37|399.37|401.37|399.37|401.37|399.37|400.88|398.88|0
1654096300000|2022-06-01 15:11:40|401.62|399.62|402.36|400.36|402.85|400.85|401.62|399.62|0
1654096310000|2022-06-01 15:11:50|403.1|401.1|400.87|398.87|403.1|401.1|400.87|398.87|0
1654096320000|2022-06-01 15:12:00|400.63|398.63|397.91|395.91|400.63|398.63|397.91|395.91|0
1654096330000|2022-06-01 15:12:10|398.16|396.16|398.41|396.41|399.15|397.15|398.16|396.16|0
1654096340000|2022-06-01 15:12:20|397.91|395.91|398.16|396.16|398.16|396.16|397.91|395.91|0
1654096350000|2022-06-01 15:12:30|397.67|395.67|397.67|395.67|397.91|395.91|397.42|395.42|0
1654096360000|2022-06-01 15:12:40|396.93|394.93|396.93|394.93|396.93|394.93|396.68|394.68|0
1654096370000|2022-06-01 15:12:50|397.8|395.8|399.64|397.64|399.64|397.64|397.8|395.8|0
1654096380000|2022-06-01 15:13:00|398.16|396.16|399.89|397.89|399.89|397.89|398.16|396.16|0
1654096390000|2022-06-01 15:13:10|400.38|398.38|399.64|397.64|400.38|398.38|399.64|397.64|0
1654096400000|2022-06-01 15:13:20|400.63|398.63|400.38|398.38|400.63|398.63|400.13|398.13|0
1654096410000|2022-06-01 15:13:30|399.89|397.89|399.15|397.15|399.89|397.89|399.15|397.15|0
1654096420000|2022-06-01 15:13:40|399.39|397.39|399.15|397.15|399.39|397.39|399.15|397.15|0
1654096430000|2022-06-01 15:13:50|398.9|396.9|400.13|398.13|400.13|398.13|398.9|396.9|0
1654096440000|2022-06-01 15:14:00|400.38|398.38|399.39|397.39|400.38|398.38|399.15|397.15|0
1654096450000|2022-06-01 15:14:10|400.87|398.87|401.86|399.86|402.36|400.36|400.87|398.87|0
1654096460000|2022-06-01 15:14:20|401.62|399.62|402.36|400.36|402.36|400.36|401.62|399.62|0
1654096470000|2022-06-01 15:14:30|401.12|399.12|401.37|399.37|401.37|399.37|401.12|399.12|0
1654096480000|2022-06-01 15:14:40|400.13|398.13|400.63|398.63|400.63|398.63|400.13|398.13|0
1654096490000|2022-06-01 15:14:50|400.02|398.02|401.61|399.61|401.61|399.61|400.02|398.02|0
1654096500000|2022-06-01 15:15:00|401.74|399.74|400.26|398.26|401.74|399.74|400.26|398.26|0
1654096510000|2022-06-01 15:15:10|401.25|399.25|402.85|400.85|402.85|400.85|401.25|399.25|0
1654096520000|2022-06-01 15:15:20|402.48|400.48|401.99|399.99|402.48|400.48|401.86|399.86|0
1654096530000|2022-06-01 15:15:30|403.1|401.1|403.59|401.59|403.59|401.59|402.85|400.85|0
1654096540000|2022-06-01 15:15:40|403.84|401.84|405.81|403.81|405.81|403.81|403.72|401.72|0
1654096550000|2022-06-01 15:15:50|404.82|402.82|403.84|401.84|404.82|402.82|403.84|401.84|0
1654096560000|2022-06-01 15:16:00|404.58|402.58|402.85|400.85|404.58|402.58|402.85|400.85|0
1654096570000|2022-06-01 15:16:10|402.36|400.36|402.11|400.11|402.6|400.6|402.11|400.11|0
1654096580000|2022-06-01 15:16:20|401.12|399.12|401.25|399.25|401.86|399.86|401.12|399.12|0
1654096590000|2022-06-01 15:16:30|401.37|399.37|404.08|402.08|404.33|402.33|401.37|399.37|0
1654096600000|2022-06-01 15:16:40|403.59|401.59|404.33|402.33|404.46|402.46|403.59|401.59|0
1654096610000|2022-06-01 15:16:50|405.32|403.32|407.05|405.05|407.05|405.05|405.32|403.32|0
1654096620000|2022-06-01 15:17:00|407.79|405.79|408.78|406.78|408.78|406.78|407.54|405.54|0
1654096630000|2022-06-01 15:17:10|408.53|406.53|408.28|406.28|409.02|407.02|408.28|406.28|0
1654096640000|2022-06-01 15:17:20|408.04|406.04|407.05|405.05|408.04|406.04|407.05|405.05|0
1654096650000|2022-06-01 15:17:30|405.81|403.81|404.08|402.08|405.81|403.81|404.08|402.08|0
1654096660000|2022-06-01 15:17:40|404.58|402.58|407.54|405.54|407.54|405.54|404.58|402.58|0
1654096670000|2022-06-01 15:17:50|406.8|404.8|406.8|404.8|407.05|405.05|406.8|404.8|0
1654096680000|2022-06-01 15:18:00|406.55|404.55|406.43|404.43|406.55|404.55|406.31|404.31|0
1654096690000|2022-06-01 15:18:10|406.55|404.55|406.55|404.55|406.8|404.8|406.31|404.31|0
1654096700000|2022-06-01 15:18:20|407.54|405.54|408.04|406.04|408.04|406.04|407.54|405.54|0
1654096710000|2022-06-01 15:18:30|407.79|405.79|408.78|406.78|408.78|406.78|407.79|405.79|0
1654096720000|2022-06-01 15:18:40|409.02|407.02|408.78|406.78|410.01|408.01|408.78|406.78|0
1654096730000|2022-06-01 15:18:50|409.02|407.02|407.29|405.29|409.02|407.02|407.29|405.29|0
1654096740000|2022-06-01 15:19:00|406.8|404.8|406.55|404.55|407.29|405.29|406.55|404.55|0
1654096750000|2022-06-01 15:19:10|406.8|404.8|406.8|404.8|406.8|404.8|406.31|404.31|0
1654096760000|2022-06-01 15:19:20|406.55|404.55|406.31|404.31|406.8|404.8|406.31|404.31|0
1654096770000|2022-06-01 15:19:30|406.06|404.06|405.81|403.81|406.55|404.55|405.81|403.81|0
1654096780000|2022-06-01 15:19:40|406.06|404.06|405.07|403.07|406.06|404.06|405.07|403.07|0
1654096790000|2022-06-01 15:19:50|405.32|403.32|405.56|403.56|405.56|403.56|405.32|403.32|0
1654096800000|2022-06-01 15:20:00|406.8|404.8|407.92|405.92|407.92|405.92|406.8|404.8|0
1654096810000|2022-06-01 15:20:10|408.28|406.28|408.28|406.28|408.28|406.28|407.54|405.54|0
1654096820000|2022-06-01 15:20:20|407.79|405.79|408.04|406.04|408.28|406.28|407.79|405.79|0
1654096830000|2022-06-01 15:20:30|408.28|406.28|407.05|405.05|408.28|406.28|407.05|405.05|0
1654096840000|2022-06-01 15:20:40|408.04|406.04|408.78|406.78|408.78|406.78|408.04|406.04|0
1654096850000|2022-06-01 15:20:50|408.53|406.53|408.28|406.28|408.78|406.78|407.79|405.79|0
1654096860000|2022-06-01 15:21:00|408.53|406.53|409.27|407.27|409.77|407.77|408.53|406.53|0
1654096870000|2022-06-01 15:21:10|409.77|407.77|407.79|405.79|409.77|407.77|407.79|405.79|0
1654096880000|2022-06-01 15:21:20|407.54|405.54|407.79|405.79|408.53|406.53|407.29|405.29|0
1654096890000|2022-06-01 15:21:30|407.54|405.54|407.54|405.54|408.04|406.04|407.05|405.05|0
1654096900000|2022-06-01 15:21:40|407.29|405.29|408.28|406.28|408.28|406.28|407.29|405.29|0
1654096910000|2022-06-01 15:21:50|409.02|407.02|409.27|407.27|409.27|407.27|408.9|406.9|0
1654096920000|2022-06-01 15:22:00|410.01|408.01|410.01|408.01|410.01|408.01|409.89|407.89|0
1654096930000|2022-06-01 15:22:10|410.26|408.26|410.75|408.75|410.75|408.75|410.26|408.26|0
1654096940000|2022-06-01 15:22:20|410.26|408.26|410.75|408.75|410.75|408.75|409.52|407.52|0
1654096950000|2022-06-01 15:22:30|409.76|407.76|409.76|407.76|410.64|408.64|409.76|407.76|0
1654096960000|2022-06-01 15:22:40|409.27|407.27|409.52|407.52|409.52|407.52|408.53|406.53|0
1654096970000|2022-06-01 15:22:50|409.76|407.76|411.99|409.99|411.99|409.99|409.76|407.76|0
1654096980000|2022-06-01 15:23:00|412.73|410.73|412.73|410.73|412.86|410.86|412.37|410.37|0
1654096990000|2022-06-01 15:23:10|412.98|410.98|413.47|411.47|413.47|411.47|412.98|410.98|0
1654097000000|2022-06-01 15:23:20|413.97|411.97|411.74|409.74|413.97|411.97|411.74|409.74|0
1654097010000|2022-06-01 15:23:30|412.98|410.98|413.72|411.72|413.72|411.72|412.98|410.98|0
1654097020000|2022-06-01 15:23:40|413.97|411.97|414.96|412.96|414.96|412.96|413.97|411.97|0
1654097030000|2022-06-01 15:23:50|413.47|411.47|414.46|412.46|414.46|412.46|413.47|411.47|0
1654097040000|2022-06-01 15:24:00|414.71|412.71|413.97|411.97|414.71|412.71|413.72|411.72|0
1654097050000|2022-06-01 15:24:10|414.34|412.34|415.45|413.45|415.45|413.45|414.34|412.34|0
1654097060000|2022-06-01 15:24:20|414.96|412.96|415.45|413.45|415.45|413.45|414.1|412.1|0
1654097070000|2022-06-01 15:24:30|415.21|413.21|414.22|412.22|415.21|413.21|414.22|412.22|0
1654097080000|2022-06-01 15:24:40|414.34|412.34|413.72|411.72|414.46|412.46|413.72|411.72|0
1654097090000|2022-06-01 15:24:50|413.85|411.85|413.23|411.23|413.85|411.85|413.23|411.23|0
1654097100000|2022-06-01 15:25:00|413.47|411.47|413.2|411.2|413.47|411.47|413.2|411.2|0
1654097110000|2022-06-01 15:25:10|414.43|412.43|414.44|412.44|414.44|412.44|413.82|411.82|0
1654097120000|2022-06-01 15:25:20|414.8|412.8|414.8|412.8|415.05|413.05|414.8|412.8|0
1654097130000|2022-06-01 15:25:30|415.79|413.79|415.43|413.43|415.79|413.79|415.43|413.43|0
1654097140000|2022-06-01 15:25:40|415.05|413.05|414.56|412.56|415.05|413.05|414.31|412.31|0
1654097150000|2022-06-01 15:25:50|415.05|413.05|416.04|414.04|416.04|414.04|415.05|413.05|0
1654097160000|2022-06-01 15:26:00|416.41|414.41|415.79|413.79|416.41|414.41|415.79|413.79|0
1654097170000|2022-06-01 15:26:10|416.53|414.53|417.27|415.27|417.27|415.27|416.53|414.53|0
1654097180000|2022-06-01 15:26:20|416.78|414.78|417.03|415.03|417.16|415.16|416.78|414.78|0
1654097190000|2022-06-01 15:26:30|416.78|414.78|417.77|415.77|417.77|415.77|416.78|414.78|0
1654097200000|2022-06-01 15:26:40|418.26|416.26|418.51|416.51|418.51|416.51|418.26|416.26|0
1654097210000|2022-06-01 15:26:50|419.01|417.01|418.76|416.76|419.01|417.01|418.64|416.64|0
1654097220000|2022-06-01 15:27:00|418.51|416.51|418.76|416.76|419.01|417.01|418.51|416.51|0
1654097230000|2022-06-01 15:27:10|419.01|417.01|418.76|416.76|419.25|417.25|418.76|416.76|0
1654097240000|2022-06-01 15:27:20|418.39|416.39|419.5|417.5|419.5|417.5|418.39|416.39|0
1654097250000|2022-06-01 15:27:30|419.01|417.01|419.25|417.25|419.5|417.5|419.01|417.01|0
1654097260000|2022-06-01 15:27:40|418.76|416.76|417.77|415.77|418.76|416.76|417.77|415.77|0
1654097270000|2022-06-01 15:27:50|417.52|415.52|418.02|416.02|418.02|416.02|417.27|415.27|0
1654097280000|2022-06-01 15:28:00|417.4|415.4|416.04|414.04|417.4|415.4|416.04|414.04|0
1654097290000|2022-06-01 15:28:10|415.79|413.79|414.8|412.8|416.29|414.29|414.8|412.8|0
1654097300000|2022-06-01 15:28:20|415.3|413.3|415.3|413.3|415.3|413.3|415.05|413.05|0
1654097310000|2022-06-01 15:28:30|415.54|413.54|414.8|412.8|415.54|413.54|414.8|412.8|0
1654097320000|2022-06-01 15:28:40|414.06|412.06|413.82|411.82|414.31|412.31|413.82|411.82|0
1654097330000|2022-06-01 15:28:50|413.07|411.07|413.07|411.07|413.32|411.32|413.07|411.07|0
1654097340000|2022-06-01 15:29:00|413.57|411.57|413.32|411.32|413.82|411.82|413.32|411.32|0
1654097350000|2022-06-01 15:29:10|413.57|411.57|414.06|412.06|414.31|412.31|413.57|411.57|0
1654097360000|2022-06-01 15:29:20|414.31|412.31|415.05|413.05|415.05|413.05|414.31|412.31|0
1654097370000|2022-06-01 15:29:30|414.06|412.06|414.06|412.06|414.44|412.44|414.06|412.06|0
1654097380000|2022-06-01 15:29:40|413.82|411.82|413.32|411.32|413.82|411.82|413.32|411.32|0
1654097390000|2022-06-01 15:29:50|413.07|411.07|411.59|409.59|413.07|411.07|411.59|409.59|0
1654097400000|2022-06-01 15:30:00|411.84|409.84|412.58|410.58|412.58|410.58|411.84|409.84|0
1654097410000|2022-06-01 15:30:10|413.07|411.07|414.06|412.06|414.31|412.31|413.07|411.07|0
1654097420000|2022-06-01 15:30:20|412.58|410.58|412.58|410.58|412.83|410.83|412.58|410.58|0
1654097430000|2022-06-01 15:30:30|412.33|410.33|411.84|409.84|412.33|410.33|411.84|409.84|0
1654097440000|2022-06-01 15:30:40|411.59|409.59|413.07|411.07|413.07|411.07|411.59|409.59|0
1654097450000|2022-06-01 15:30:50|413.45|411.45|412.58|410.58|413.45|411.45|412.33|410.33|0
1654097460000|2022-06-01 15:31:00|412.33|410.33|412.58|410.58|413.07|411.07|412.33|410.33|0
1654097470000|2022-06-01 15:31:10|411.84|409.84|410.36|408.36|411.84|409.84|410.36|408.36|0
1654097480000|2022-06-01 15:31:20|411.59|409.59|411.84|409.84|411.84|409.84|411.59|409.59|0
1654097490000|2022-06-01 15:31:30|412.09|410.09|411.1|409.1|412.33|410.33|411.1|409.1|0
1654097500000|2022-06-01 15:31:40|410.6|408.6|409.86|407.86|410.6|408.6|409.86|407.86|0
1654097510000|2022-06-01 15:31:50|409.62|407.62|409.62|407.62|410.11|408.11|409.62|407.62|0
1654097520000|2022-06-01 15:32:00|409.86|407.86|409.37|407.37|409.86|407.86|409.37|407.37|0
1654097530000|2022-06-01 15:32:10|409.12|407.12|409.37|407.37|409.37|407.37|408.88|406.88|0
1654097540000|2022-06-01 15:32:20|410.36|408.36|411.34|409.34|411.34|409.34|410.36|408.36|0
1654097550000|2022-06-01 15:32:30|411.84|409.84|411.59|409.59|412.09|410.09|411.59|409.59|0
1654097560000|2022-06-01 15:32:40|411.34|409.34|412.09|410.09|412.09|410.09|411.23|409.23|0
1654097570000|2022-06-01 15:32:50|412.33|410.33|412.33|410.33|412.58|410.58|412.09|410.09|0
1654097580000|2022-06-01 15:33:00|413.32|411.32|412.09|410.09|413.32|411.32|412.09|410.09|0
1654097590000|2022-06-01 15:33:10|413.07|411.07|412.83|410.83|413.57|411.57|412.83|410.83|0
1654097600000|2022-06-01 15:33:20|413.07|411.07|413.32|411.32|413.32|411.32|413.07|411.07|0
1654097610000|2022-06-01 15:33:30|413.07|411.07|414.06|412.06|414.31|412.31|413.07|411.07|0
1654097620000|2022-06-01 15:33:40|413.81|411.81|414.06|412.06|414.06|412.06|413.81|411.81|0
1654097630000|2022-06-01 15:33:50|414.31|412.31|416.04|414.04|416.04|414.04|414.31|412.31|0
1654097640000|2022-06-01 15:34:00|415.79|413.79|414.31|412.31|415.79|413.79|414.06|412.06|0
1654097650000|2022-06-01 15:34:10|414.19|412.19|414.56|412.56|414.56|412.56|413.57|411.57|0
1654097660000|2022-06-01 15:34:20|413.81|411.81|414.06|412.06|414.06|412.06|413.57|411.57|0
1654097670000|2022-06-01 15:34:30|414.31|412.31|412.58|410.58|414.31|412.31|412.58|410.58|0
1654097680000|2022-06-01 15:34:40|413.32|411.32|414.06|412.06|414.06|412.06|413.32|411.32|0
1654097690000|2022-06-01 15:34:50|413.81|411.81|414.06|412.06|414.06|412.06|413.81|411.81|0
1654097700000|2022-06-01 15:35:00|413.32|411.32|412.33|410.33|413.32|411.32|412.33|410.33|0
1654097710000|2022-06-01 15:35:10|412.83|410.83|414.06|412.06|414.06|412.06|412.83|410.83|0
1654097720000|2022-06-01 15:35:20|414.8|412.8|415.05|413.05|415.05|413.05|414.8|412.8|0
1654097730000|2022-06-01 15:35:30|415.79|413.79|417.03|415.03|417.03|415.03|415.79|413.79|0
1654097740000|2022-06-01 15:35:40|418.02|416.02|417.27|415.27|418.02|416.02|417.27|415.27|0
1654097750000|2022-06-01 15:35:50|417.52|415.52|416.17|414.17|417.52|415.52|416.17|414.17|0
1654097760000|2022-06-01 15:36:00|415.92|413.92|417.03|415.03|417.03|415.03|415.92|413.92|0
1654097770000|2022-06-01 15:36:10|417.52|415.52|417.52|415.52|417.52|415.52|417.27|415.27|0
1654097780000|2022-06-01 15:36:20|417.27|415.27|417.03|415.03|417.27|415.27|416.29|414.29|0
1654097790000|2022-06-01 15:36:30|418.26|416.26|417.52|415.52|418.26|416.26|417.52|415.52|0
1654097800000|2022-06-01 15:36:40|417.9|415.9|418.39|416.39|418.76|416.76|417.9|415.9|0
1654097810000|2022-06-01 15:36:50|418.02|416.02|418.76|416.76|418.89|416.89|418.02|416.02|0
1654097820000|2022-06-01 15:37:00|419|417|416.78|414.78|419|417|416.78|414.78|0
1654097830000|2022-06-01 15:37:10|415.79|413.79|416.53|414.53|416.53|414.53|415.79|413.79|0
1654097840000|2022-06-01 15:37:20|416.78|414.78|416.04|414.04|416.78|414.78|416.04|414.04|0
1654097850000|2022-06-01 15:37:30|416.29|414.29|416.29|414.29|416.66|414.66|416.04|414.04|0
1654097860000|2022-06-01 15:37:40|416.78|414.78|417.27|415.27|417.27|415.27|416.78|414.78|0
1654097870000|2022-06-01 15:37:50|417.03|415.03|417.03|415.03|417.03|415.03|416.28|414.28|0
1654097880000|2022-06-01 15:38:00|417.27|415.27|417.15|415.15|417.27|415.27|417.15|415.15|0
1654097890000|2022-06-01 15:38:10|416.78|414.78|416.28|414.28|416.78|414.78|416.04|414.04|0
1654097900000|2022-06-01 15:38:20|416.04|414.04|416.04|414.04|416.41|414.41|416.04|414.04|0
1654097910000|2022-06-01 15:38:30|415.54|413.54|414.06|412.06|415.54|413.54|414.06|412.06|0
1654097920000|2022-06-01 15:38:40|413.81|411.81|413.32|411.32|413.81|411.81|413.2|411.2|0
1654097930000|2022-06-01 15:38:50|413.81|411.81|414.31|412.31|414.31|412.31|413.81|411.81|0
1654097940000|2022-06-01 15:39:00|414.68|412.68|414.8|412.8|414.8|412.8|414.06|412.06|0
1654097950000|2022-06-01 15:39:10|415.05|413.05|415.54|413.54|415.54|413.54|415.05|413.05|0
1654097960000|2022-06-01 15:39:20|416.04|414.04|417.15|415.15|417.15|415.15|416.04|414.04|0
1654097970000|2022-06-01 15:39:30|417.27|415.27|416.28|414.28|417.27|415.27|415.79|413.79|0
1654097980000|2022-06-01 15:39:40|416.17|414.17|415.3|413.3|416.17|414.17|415.3|413.3|0
1654097990000|2022-06-01 15:39:50|415.54|413.54|414.8|412.8|415.54|413.54|414.8|412.8|0
1654098000000|2022-06-01 15:40:00|416.17|414.17|417.27|415.27|417.27|415.27|416.17|414.17|0
1654098010000|2022-06-01 15:40:10|417.52|415.52|416.04|414.04|417.52|415.52|416.04|414.04|0
1654098020000|2022-06-01 15:40:20|416.78|414.78|417.65|415.65|417.65|415.65|416.78|414.78|0
1654098030000|2022-06-01 15:40:30|417.52|415.52|417.27|415.27|417.9|415.9|417.27|415.27|0
1654098040000|2022-06-01 15:40:40|417.77|415.77|418.39|416.39|418.39|416.39|417.77|415.77|0
1654098050000|2022-06-01 15:40:50|419.25|417.25|419.38|417.38|419.38|417.38|419|417|0
1654098060000|2022-06-01 15:41:00|419.75|417.75|417.52|415.52|419.75|417.75|417.27|415.27|0
1654098070000|2022-06-01 15:41:10|418.26|416.26|418.26|416.26|418.76|416.76|418.26|416.26|0
1654098080000|2022-06-01 15:41:20|418.51|416.51|418.01|416.01|418.51|416.51|418.01|416.01|0
1654098090000|2022-06-01 15:41:30|417.52|415.52|417.15|415.15|417.52|415.52|417.15|415.15|0
1654098100000|2022-06-01 15:41:40|417.77|415.77|418.51|416.51|418.51|416.51|417.77|415.77|0
1654098110000|2022-06-01 15:41:50|418.76|416.76|419|417|419|417|418.76|416.76|0
1654098120000|2022-06-01 15:42:00|419.38|417.38|420.73|418.73|420.73|418.73|419.38|417.38|0
1654098130000|2022-06-01 15:42:10|420.49|418.49|420.49|418.49|420.49|418.49|420.24|418.24|0
1654098140000|2022-06-01 15:42:20|419.75|417.75|418.51|416.51|419.75|417.75|418.51|416.51|0
1654098150000|2022-06-01 15:42:30|419|417|419|417|419|417|419|417|0
1654098160000|2022-06-01 15:42:40|419.25|417.25|420.24|418.24|420.24|418.24|419.25|417.25|0
1654098170000|2022-06-01 15:42:50|420.49|418.49|421.23|419.23|421.48|419.48|420.49|418.49|0
1654098180000|2022-06-01 15:43:00|421.48|419.48|421.97|419.97|421.97|419.97|421.48|419.48|0
1654098190000|2022-06-01 15:43:10|421.36|419.36|420.49|418.49|421.36|419.36|420.49|418.49|0
1654098200000|2022-06-01 15:43:20|420.73|418.73|420.24|418.24|420.73|418.73|419.75|417.75|0
1654098210000|2022-06-01 15:43:30|419.87|417.87|419.99|417.99|420.24|418.24|419.87|417.87|0
1654098220000|2022-06-01 15:43:40|419.5|417.5|420.49|418.49|420.49|418.49|419.5|417.5|0
1654098230000|2022-06-01 15:43:50|420.73|418.73|420.24|418.24|420.73|418.73|420.24|418.24|0
1654098240000|2022-06-01 15:44:00|420.98|418.98|420.98|418.98|420.98|418.98|420.98|418.98|0
1654098250000|2022-06-01 15:44:10|421.23|419.23|421.23|419.23|421.48|419.48|420.98|418.98|0
1654098260000|2022-06-01 15:44:20|420.73|418.73|420.73|418.73|420.73|418.73|420.24|418.24|0
1654098270000|2022-06-01 15:44:30|421.23|419.23|421.48|419.48|421.72|419.72|421.23|419.23|0
1654098280000|2022-06-01 15:44:40|421.97|419.97|421.97|419.97|422.22|420.22|421.97|419.97|0
1654098290000|2022-06-01 15:44:50|422.96|420.96|422.96|420.96|422.96|420.96|422.71|420.71|0
1654098300000|2022-06-01 15:45:00|423.46|421.46|423.95|421.95|423.95|421.95|423.21|421.21|0
1654098310000|2022-06-01 15:45:10|424.2|422.2|422.84|420.84|424.2|422.2|422.47|420.47|0
1654098320000|2022-06-01 15:45:20|422.47|420.47|423.46|421.46|423.46|421.46|422.47|420.47|0
1654098330000|2022-06-01 15:45:30|422.71|420.71|421.48|419.48|422.71|420.71|421.48|419.48|0
1654098340000|2022-06-01 15:45:40|421.11|419.11|421.23|419.23|421.72|419.72|421.11|419.11|0
1654098350000|2022-06-01 15:45:50|421.48|419.48|420.24|418.24|421.48|419.48|420.24|418.24|0
1654098360000|2022-06-01 15:46:00|420.49|418.49|420.49|418.49|420.49|418.49|420.49|418.49|0
1654098370000|2022-06-01 15:46:10|419.25|417.25|419.25|417.25|419.25|417.25|418.76|416.76|0
1654098380000|2022-06-01 15:46:20|419|417|418.76|416.76|419|417|418.76|416.76|0
1654098390000|2022-06-01 15:46:30|419.25|417.25|419.25|417.25|419.25|417.25|419|417|0
1654098400000|2022-06-01 15:46:40|419.63|417.63|418.76|416.76|419.63|417.63|418.76|416.76|0
1654098410000|2022-06-01 15:46:50|419|417|419.38|417.38|419.38|417.38|418.88|416.88|0
1654098420000|2022-06-01 15:47:00|419.99|417.99|418.76|416.76|419.99|417.99|418.76|416.76|0
1654098430000|2022-06-01 15:47:10|418.01|416.01|419.25|417.25|419.25|417.25|418.01|416.01|0
1654098440000|2022-06-01 15:47:20|419.5|417.5|419|417|419.99|417.99|419|417|0
1654098450000|2022-06-01 15:47:30|419.5|417.5|419.99|417.99|419.99|417.99|419.5|417.5|0
1654098460000|2022-06-01 15:47:40|419.63|417.63|421.23|419.23|421.23|419.23|419.63|417.63|0
1654098470000|2022-06-01 15:47:50|420.49|418.49|421.23|419.23|421.23|419.23|420.49|418.49|0
1654098480000|2022-06-01 15:48:00|421.36|419.36|420.73|418.73|421.36|419.36|420.73|418.73|0
1654098490000|2022-06-01 15:48:10|421.23|419.23|422.22|420.22|422.47|420.47|420.98|418.98|0
1654098500000|2022-06-01 15:48:20|422.47|420.47|422.71|420.71|422.71|420.71|422.1|420.1|0
1654098510000|2022-06-01 15:48:30|422.22|420.22|422.47|420.47|422.84|420.84|422.22|420.22|0
1654098520000|2022-06-01 15:48:40|422.71|420.71|421.23|419.23|422.71|420.71|421.23|419.23|0
1654098530000|2022-06-01 15:48:50|420.98|418.98|420.73|418.73|421.11|419.11|420.62|418.62|0
1654098540000|2022-06-01 15:49:00|420.72|418.72|419.59|417.59|420.72|418.72|419.59|417.59|0
1654098550000|2022-06-01 15:49:10|419.1|417.1|420.08|418.08|420.08|418.08|419.1|417.1|0
1654098560000|2022-06-01 15:49:20|420.33|418.33|420.58|418.58|421.07|419.07|420.33|418.33|0
1654098570000|2022-06-01 15:49:30|421.57|419.57|422.8|420.8|422.8|420.8|421.07|419.07|0
1654098580000|2022-06-01 15:49:40|422.55|420.55|422.31|420.31|422.55|420.55|421.81|419.81|0
1654098590000|2022-06-01 15:49:50|422.55|420.55|424.04|422.04|424.04|422.04|422.55|420.55|0
1654098600000|2022-06-01 15:50:00|424.28|422.28|424.28|422.28|424.78|422.78|424.28|422.28|0
1654098610000|2022-06-01 15:50:10|424.53|422.53|424.78|422.78|424.78|422.78|424.53|422.53|0
1654098620000|2022-06-01 15:50:20|424.53|422.53|425.52|423.52|425.52|423.52|424.53|422.53|0
1654098630000|2022-06-01 15:50:30|425.27|423.27|424.03|422.03|425.52|423.52|424.03|422.03|0
1654098640000|2022-06-01 15:50:40|423.54|421.54|424.78|422.78|424.78|422.78|423.29|421.29|0
1654098650000|2022-06-01 15:50:50|423.54|421.54|423.05|421.05|423.54|421.54|422.55|420.55|0
1654098660000|2022-06-01 15:51:00|422.93|420.93|423.05|421.05|424.03|422.03|422.93|420.93|0
1654098670000|2022-06-01 15:51:10|422.68|420.68|422.06|420.06|422.68|420.68|422.06|420.06|0
1654098680000|2022-06-01 15:51:20|421.81|419.81|422.55|420.55|422.55|420.55|421.81|419.81|0
1654098690000|2022-06-01 15:51:30|422.8|420.8|423.54|421.54|423.54|421.54|422.8|420.8|0
1654098700000|2022-06-01 15:51:40|422.93|420.93|423.79|421.79|423.79|421.79|422.93|420.93|0
1654098710000|2022-06-01 15:51:50|424.53|422.53|424.28|422.28|424.53|422.53|424.28|422.28|0
1654098720000|2022-06-01 15:52:00|424.03|422.03|424.03|422.03|424.41|422.41|424.03|422.03|0
1654098730000|2022-06-01 15:52:10|424.28|422.28|423.79|421.79|424.78|422.78|423.79|421.79|0
1654098740000|2022-06-01 15:52:20|423.54|421.54|422.8|420.8|423.54|421.54|422.8|420.8|0
1654098750000|2022-06-01 15:52:30|421.81|419.81|422.8|420.8|422.8|420.8|421.81|419.81|0
1654098760000|2022-06-01 15:52:40|422.43|420.43|423.04|421.04|423.04|421.04|422.43|420.43|0
1654098770000|2022-06-01 15:52:50|422.8|420.8|422.3|420.3|422.8|420.8|422.06|420.06|0
1654098780000|2022-06-01 15:53:00|422.55|420.55|423.79|421.79|423.79|421.79|422.55|420.55|0
1654098790000|2022-06-01 15:53:10|424.03|422.03|424.78|422.78|425.52|423.52|423.79|421.79|0
1654098800000|2022-06-01 15:53:20|423.79|421.79|423.29|421.29|423.79|421.79|423.29|421.29|0
1654098810000|2022-06-01 15:53:30|422.8|420.8|422.8|420.8|422.8|420.8|422.3|420.3|0
1654098820000|2022-06-01 15:53:40|423.04|421.04|422.06|420.06|423.04|421.04|422.06|420.06|0
1654098830000|2022-06-01 15:53:50|421.56|419.56|421.81|419.81|421.81|419.81|421.56|419.56|0
1654098840000|2022-06-01 15:54:00|421.56|419.56|420.82|418.82|421.56|419.56|420.82|418.82|0
1654098850000|2022-06-01 15:54:10|421.07|419.07|421.07|419.07|421.07|419.07|420.82|418.82|0
1654098860000|2022-06-01 15:54:20|420.08|418.08|420.82|418.82|420.82|418.82|420.08|418.08|0
1654098870000|2022-06-01 15:54:30|421.07|419.07|420.33|418.33|421.07|419.07|420.08|418.08|0
1654098880000|2022-06-01 15:54:40|420.08|418.08|419.83|417.83|420.08|418.08|419.83|417.83|0
1654098890000|2022-06-01 15:54:50|420.33|418.33|420.82|418.82|420.82|418.82|419.59|417.59|0
1654098900000|2022-06-01 15:55:00|420.08|418.08|420.82|418.82|420.82|418.82|420.08|418.08|0
1654098910000|2022-06-01 15:55:10|420.57|418.57|419.59|417.59|420.57|418.57|419.59|417.59|0
1654098920000|2022-06-01 15:55:20|419.09|417.09|419.34|417.34|419.34|417.34|419.09|417.09|0
1654098930000|2022-06-01 15:55:30|419.09|417.09|418.35|416.35|419.09|417.09|418.35|416.35|0
1654098940000|2022-06-01 15:55:40|417.86|415.86|418.84|416.84|418.84|416.84|417.86|415.86|0
1654098950000|2022-06-01 15:55:50|419.09|417.09|419.47|417.47|419.47|417.47|419.09|417.09|0
1654098960000|2022-06-01 15:56:00|419.59|417.59|417.99|415.99|419.59|417.59|417.99|415.99|0
1654098970000|2022-06-01 15:56:10|417.86|415.86|418.35|416.35|418.35|416.35|417.61|415.61|0
1654098980000|2022-06-01 15:56:20|419.59|417.59|420.33|418.33|420.33|418.33|419.59|417.59|0
1654098990000|2022-06-01 15:56:30|420.08|418.08|418.1|416.1|420.08|418.08|418.1|416.1|0
1654099000000|2022-06-01 15:56:40|418.6|416.6|419.59|417.59|419.59|417.59|418.6|416.6|0
1654099010000|2022-06-01 15:56:50|419.34|417.34|419.83|417.83|419.83|417.83|419.09|417.09|0
1654099020000|2022-06-01 15:57:00|420.08|418.08|420.82|418.82|420.82|418.82|420.08|418.08|0
1654099030000|2022-06-01 15:57:10|421.07|419.07|420.57|418.57|421.07|419.07|420.57|418.57|0
1654099040000|2022-06-01 15:57:20|420.82|418.82|421.81|419.81|422.3|420.3|420.82|418.82|0
1654099050000|2022-06-01 15:57:30|422.3|420.3|420.57|418.57|422.3|420.3|420.57|418.57|0
1654099060000|2022-06-01 15:57:40|421.2|419.2|420.57|418.57|421.2|419.2|420.33|418.33|0
1654099070000|2022-06-01 15:57:50|421.07|419.07|421.07|419.07|421.07|419.07|421.07|419.07|0
1654099080000|2022-06-01 15:58:00|421.56|419.56|419.96|417.96|421.56|419.56|419.96|417.96|0
1654099090000|2022-06-01 15:58:10|420.7|418.7|421.07|419.07|421.07|419.07|420.57|418.57|0
1654099100000|2022-06-01 15:58:20|420.08|418.08|421.07|419.07|421.07|419.07|419.83|417.83|0
1654099110000|2022-06-01 15:58:30|420.7|418.7|421.07|419.07|421.31|419.31|420.7|418.7|0
1654099120000|2022-06-01 15:58:40|421.31|419.31|421.69|419.69|421.81|419.81|421.31|419.31|0
1654099130000|2022-06-01 15:58:50|422.55|420.55|422.55|420.55|422.8|420.8|422.55|420.55|0
1654099140000|2022-06-01 15:59:00|423.04|421.04|423.79|421.79|423.79|421.79|422.8|420.8|0
1654099150000|2022-06-01 15:59:10|423.29|421.29|423.04|421.04|423.79|421.79|423.04|421.04|0
1654099160000|2022-06-01 15:59:20|423.54|421.54|422.68|420.68|423.54|421.54|422.68|420.68|0
1654099170000|2022-06-01 15:59:30|422.55|420.55|422.3|420.3|422.55|420.55|421.81|419.81|0
1654099180000|2022-06-01 15:59:40|422.55|420.55|423.29|421.29|423.29|421.29|422.55|420.55|0
1654099190000|2022-06-01 15:59:50|423.04|421.04|423.17|421.17|423.17|421.17|423.04|421.04|0
1654099200000|2022-06-01 16:00:00|423.54|421.54|422.3|420.3|423.54|421.54|422.3|420.3|0
1654099210000|2022-06-01 16:00:10|422.55|420.55|422.06|420.06|423.04|421.04|422.06|420.06|0
1654099220000|2022-06-01 16:00:20|422.3|420.3|422.8|420.8|422.8|420.8|422.06|420.06|0
1654099230000|2022-06-01 16:00:30|423.79|421.79|423.79|421.79|423.79|421.79|423.79|421.79|0
1654099240000|2022-06-01 16:00:40|423.54|421.54|424.28|422.28|424.28|422.28|423.54|421.54|0
1654099250000|2022-06-01 16:00:50|424.41|422.41|425.89|423.89|425.89|423.89|424.41|422.41|0
1654099260000|2022-06-01 16:01:00|426.01|424.01|426.01|424.01|426.01|424.01|425.52|423.52|0
1654099270000|2022-06-01 16:01:10|426.26|424.26|426.75|424.75|426.75|424.75|426.26|424.26|0
1654099280000|2022-06-01 16:01:20|426.26|424.26|425.52|423.52|426.26|424.26|425.52|423.52|0
1654099290000|2022-06-01 16:01:30|426.01|424.01|425.27|423.27|426.01|424.01|425.27|423.27|0
1654099300000|2022-06-01 16:01:40|425.02|423.02|426.75|424.75|426.75|424.75|425.02|423.02|0
1654099310000|2022-06-01 16:01:50|426.51|424.51|426.63|424.63|426.63|424.63|426.51|424.51|0
1654099320000|2022-06-01 16:02:00|426.51|424.51|426.75|424.75|427|425|426.51|424.51|0
1654099330000|2022-06-01 16:02:10|426.63|424.63|427.25|425.25|427.25|425.25|426.63|424.63|0
1654099340000|2022-06-01 16:02:20|427|425|426.75|424.75|427.25|425.25|426.75|424.75|0
1654099350000|2022-06-01 16:02:30|425.27|423.27|424.53|422.53|425.27|423.27|424.53|422.53|0
1654099360000|2022-06-01 16:02:40|424.28|422.28|424.77|422.77|424.77|422.77|424.03|422.03|0
1654099370000|2022-06-01 16:02:50|424.03|422.03|424.53|422.53|424.53|422.53|423.54|421.54|0
1654099380000|2022-06-01 16:03:00|423.79|421.79|424.53|422.53|424.53|422.53|423.79|421.79|0
1654099390000|2022-06-01 16:03:10|424.77|422.77|425.76|423.76|425.76|423.76|424.77|422.77|0
1654099400000|2022-06-01 16:03:20|425.52|423.52|425.27|423.27|425.52|423.52|424.77|422.77|0
1654099410000|2022-06-01 16:03:30|425.52|423.52|425.27|423.27|425.52|423.52|425.27|423.27|0
1654099420000|2022-06-01 16:03:40|426.01|424.01|426.5|424.5|426.5|424.5|426.01|424.01|0
1654099430000|2022-06-01 16:03:50|427|425|426.75|424.75|427.25|425.25|426.75|424.75|0
1654099440000|2022-06-01 16:04:00|427.25|425.25|426.75|424.75|427.25|425.25|426.63|424.63|0
1654099450000|2022-06-01 16:04:10|427|425|427.49|425.49|427.49|425.49|427|425|0
1654099460000|2022-06-01 16:04:20|426.75|424.75|427.25|425.25|427.25|425.25|426.75|424.75|0
1654099470000|2022-06-01 16:04:30|427.49|425.49|426.5|424.5|427.49|425.49|426.26|424.26|0
1654099480000|2022-06-01 16:04:40|425.76|423.76|425.52|423.52|425.76|423.76|425.52|423.52|0
1654099490000|2022-06-01 16:04:50|425.76|423.76|425.76|423.76|425.89|423.89|425.76|423.76|0
1654099500000|2022-06-01 16:05:00|426.26|424.26|426.39|424.39|426.39|424.39|426.01|424.01|0
1654099510000|2022-06-01 16:05:10|424.28|422.28|423.54|421.54|424.28|422.28|422.8|420.8|0
1654099520000|2022-06-01 16:05:20|424.53|422.53|423.54|421.54|424.77|422.77|423.54|421.54|0
1654099530000|2022-06-01 16:05:30|423.17|421.17|423.54|421.54|423.54|421.54|423.17|421.17|0
1654099540000|2022-06-01 16:05:40|424.03|422.03|424.03|422.03|424.03|422.03|423.67|421.67|0
1654099550000|2022-06-01 16:05:50|422.8|420.8|421.07|419.07|422.8|420.8|421.07|419.07|0
1654099560000|2022-06-01 16:06:00|421.94|419.94|420.57|418.57|421.94|419.94|420.33|418.33|0
1654099570000|2022-06-01 16:06:10|421.07|419.07|420.82|418.82|421.56|419.56|420.82|418.82|0
1654099580000|2022-06-01 16:06:20|421.07|419.07|420.82|418.82|421.07|419.07|420.82|418.82|0
1654099590000|2022-06-01 16:06:30|420.33|418.33|421.81|419.81|421.94|419.94|420.33|418.33|0
1654099600000|2022-06-01 16:06:40|422.3|420.3|422.3|420.3|422.3|420.3|421.94|419.94|0
1654099610000|2022-06-01 16:06:50|422.8|420.8|422.8|420.8|423.04|421.04|422.3|420.3|0
1654099620000|2022-06-01 16:07:00|423.04|421.04|422.55|420.55|423.04|421.04|422.3|420.3|0
1654099630000|2022-06-01 16:07:10|423.04|421.04|422.55|420.55|423.04|421.04|422.55|420.55|0
1654099640000|2022-06-01 16:07:20|422.3|420.3|422.3|420.3|422.3|420.3|422.18|420.18|0
1654099650000|2022-06-01 16:07:30|422.05|420.05|421.81|419.81|422.05|420.05|421.81|419.81|0
1654099660000|2022-06-01 16:07:40|421.56|419.56|420.82|418.82|421.56|419.56|420.82|418.82|0
1654099670000|2022-06-01 16:07:50|421.07|419.07|422.05|420.05|422.05|420.05|421.07|419.07|0
1654099680000|2022-06-01 16:08:00|421.31|419.31|420.33|418.33|421.31|419.31|420.33|418.33|0
1654099690000|2022-06-01 16:08:10|421.56|419.56|421.56|419.56|421.56|419.56|421.31|419.31|0
1654099700000|2022-06-01 16:08:20|421.81|419.81|422.3|420.3|422.3|420.3|421.81|419.81|0
1654099710000|2022-06-01 16:08:30|422.55|420.55|422.8|420.8|422.8|420.8|421.81|419.81|0
1654099720000|2022-06-01 16:08:40|423.04|421.04|423.54|421.54|423.54|421.54|423.04|421.04|0
1654099730000|2022-06-01 16:08:50|423.78|421.78|423.54|421.54|423.78|421.78|423.54|421.54|0
1654099740000|2022-06-01 16:09:00|423.29|421.29|423.29|421.29|423.54|421.54|423.29|421.29|0
1654099750000|2022-06-01 16:09:10|422.68|420.68|422.05|420.05|422.68|420.68|422.05|420.05|0
1654099760000|2022-06-01 16:09:20|421.81|419.81|422.8|420.8|422.8|420.8|421.81|419.81|0
1654099770000|2022-06-01 16:09:30|422.68|420.68|422.05|420.05|422.8|420.8|422.05|420.05|0
1654099780000|2022-06-01 16:09:40|422.3|420.3|421.56|419.56|422.3|420.3|421.56|419.56|0
1654099790000|2022-06-01 16:09:50|422.05|420.05|423.04|421.04|423.04|421.04|422.05|420.05|0
1654099800000|2022-06-01 16:10:00|423.78|421.78|424.53|422.53|424.53|422.53|423.78|421.78|0
1654099810000|2022-06-01 16:10:10|425.52|423.52|425.52|423.52|425.52|423.52|424.9|422.9|0
1654099820000|2022-06-01 16:10:20|425.15|423.15|426.75|424.75|426.75|424.75|425.15|423.15|0
1654099830000|2022-06-01 16:10:30|427.25|425.25|427.49|425.49|427.49|425.49|427.25|425.25|0
1654099840000|2022-06-01 16:10:40|427.25|425.25|427|425|427.25|425.25|427|425|0
1654099850000|2022-06-01 16:10:50|427.49|425.49|427.49|425.49|427.49|425.49|427.25|425.25|0
1654099860000|2022-06-01 16:11:00|426.75|424.75|426.01|424.01|426.75|424.75|426.01|424.01|0
1654099870000|2022-06-01 16:11:10|426.26|424.26|425.76|423.76|426.26|424.26|425.27|423.27|0
1654099880000|2022-06-01 16:11:20|425.51|423.51|426.5|424.5|426.5|424.5|425.51|423.51|0
1654099890000|2022-06-01 16:11:30|426.26|424.26|427|425|427|425|425.89|423.89|0
1654099900000|2022-06-01 16:11:40|426.75|424.75|427.25|425.25|427.25|425.25|426.5|424.5|0
1654099910000|2022-06-01 16:11:50|426.63|424.63|427.49|425.49|427.49|425.49|426.63|424.63|0
1654099920000|2022-06-01 16:12:00|427.74|425.74|427.99|425.99|427.99|425.99|427.74|425.74|0
1654099930000|2022-06-01 16:12:10|427.74|425.74|426.75|424.75|427.74|425.74|426.75|424.75|0
1654099940000|2022-06-01 16:12:20|426.26|424.26|426.26|424.26|426.26|424.26|426.01|424.01|0
1654099950000|2022-06-01 16:12:30|427|425|427.25|425.25|427.25|425.25|427|425|0
1654099960000|2022-06-01 16:12:40|427|425|428.24|426.24|428.24|426.24|427|425|0
1654099970000|2022-06-01 16:12:50|428.73|426.73|428.73|426.73|428.73|426.73|428.48|426.48|0
1654099980000|2022-06-01 16:13:00|427.99|425.99|427.25|425.25|427.99|425.99|427.25|425.25|0
1654099990000|2022-06-01 16:13:10|426.75|424.75|425.27|423.27|426.75|424.75|425.27|423.27|0
1654100000000|2022-06-01 16:13:20|425.02|423.02|424.53|422.53|425.02|423.02|424.53|422.53|0
1654100010000|2022-06-01 16:13:30|425.27|423.27|425.76|423.76|426.26|424.26|425.27|423.27|0
1654100020000|2022-06-01 16:13:40|425.27|423.27|425.27|423.27|426.26|424.26|425.27|423.27|0
1654100030000|2022-06-01 16:13:50|425.02|423.02|425.02|423.02|425.02|423.02|424.77|422.77|0
1654100040000|2022-06-01 16:14:00|424.28|422.28|424.77|422.77|424.77|422.77|424.28|422.28|0
1654100050000|2022-06-01 16:14:10|424.28|422.28|424.53|422.53|424.77|422.77|424.28|422.28|0
1654100060000|2022-06-01 16:14:20|423.78|421.78|423.78|421.78|424.03|422.03|423.67|421.67|0
1654100070000|2022-06-01 16:14:30|424.03|422.03|422.55|420.55|424.03|422.03|422.55|420.55|0
1654100080000|2022-06-01 16:14:40|422.3|420.3|422.8|420.8|422.8|420.8|422.3|420.3|0
1654100090000|2022-06-01 16:14:50|423.04|421.04|422.3|420.3|423.04|421.04|422.3|420.3|0
1654100100000|2022-06-01 16:15:00|422.55|420.55|423.17|421.17|423.17|421.17|422.3|420.3|0
1654100110000|2022-06-01 16:15:10|422.3|420.3|421.81|419.81|422.55|420.55|421.81|419.81|0
1654100120000|2022-06-01 16:15:20|421.31|419.31|420.57|418.57|421.31|419.31|420.32|418.32|0
1654100130000|2022-06-01 16:15:30|419.83|417.83|419.34|417.34|419.83|417.83|419.34|417.34|0
1654100140000|2022-06-01 16:15:40|418.84|416.84|420.08|418.08|420.08|418.08|418.84|416.84|0
1654100150000|2022-06-01 16:15:50|419.58|417.58|419.34|417.34|419.58|417.58|419.09|417.09|0
1654100160000|2022-06-01 16:16:00|418.84|416.84|418.1|416.1|418.84|416.84|418.1|416.1|0
1654100170000|2022-06-01 16:16:10|417.85|415.85|418.84|416.84|418.84|416.84|417.85|415.85|0
1654100180000|2022-06-01 16:16:20|419.09|417.09|418.84|416.84|419.58|417.58|418.84|416.84|0
1654100190000|2022-06-01 16:16:30|418.6|416.6|419.09|417.09|419.09|417.09|418.6|416.6|0
1654100200000|2022-06-01 16:16:40|418.84|416.84|418.84|416.84|419.34|417.34|418.84|416.84|0
1654100210000|2022-06-01 16:16:50|418.6|416.6|418.1|416.1|418.6|416.6|418.1|416.1|0
1654100220000|2022-06-01 16:17:00|417.85|415.85|417.85|415.85|418.1|416.1|417.85|415.85|0
1654100230000|2022-06-01 16:17:10|418.35|416.35|419.83|417.83|419.83|417.83|418.35|416.35|0
1654100240000|2022-06-01 16:17:20|419.58|417.58|419.58|417.58|420.08|418.08|419.58|417.58|0
1654100250000|2022-06-01 16:17:30|420.82|418.82|420.57|418.57|421.31|419.31|420.57|418.57|0
1654100260000|2022-06-01 16:17:40|420.82|418.82|420.45|418.45|420.82|418.82|420.21|418.21|0
1654100270000|2022-06-01 16:17:50|420.82|418.82|420.08|418.08|420.82|418.82|420.08|418.08|0
1654100280000|2022-06-01 16:18:00|421.07|419.07|421.56|419.56|421.81|419.81|421.07|419.07|0
1654100290000|2022-06-01 16:18:10|421.07|419.07|421.31|419.31|421.56|419.56|421.07|419.07|0
1654100300000|2022-06-01 16:18:20|422.05|420.05|421.81|419.81|422.05|420.05|421.81|419.81|0
1654100310000|2022-06-01 16:18:30|421.56|419.56|421.81|419.81|421.81|419.81|421.56|419.56|0
1654100320000|2022-06-01 16:18:40|422.05|420.05|422.05|420.05|422.05|420.05|422.05|420.05|0
1654100330000|2022-06-01 16:18:50|422.43|420.43|421.81|419.81|422.43|420.43|421.81|419.81|0
1654100340000|2022-06-01 16:19:00|422.05|420.05|421.07|419.07|422.05|420.05|421.07|419.07|0
1654100350000|2022-06-01 16:19:10|420.32|418.32|422.3|420.3|422.3|420.3|420.32|418.32|0
1654100360000|2022-06-01 16:19:20|421.81|419.81|420.82|418.82|422.05|420.05|420.82|418.82|0
1654100370000|2022-06-01 16:19:30|420.08|418.08|420.08|418.08|420.08|418.08|419.83|417.83|0
1654100380000|2022-06-01 16:19:40|419.09|417.09|418.35|416.35|419.34|417.34|418.35|416.35|0
1654100390000|2022-06-01 16:19:50|418.1|416.1|417.85|415.85|418.1|416.1|417.85|415.85|0
1654100400000|2022-06-01 16:20:00|417.61|415.61|418.59|416.59|418.59|416.59|417.61|415.61|0
1654100410000|2022-06-01 16:20:10|418.1|416.1|418.35|416.35|418.35|416.35|417.85|415.85|0
1654100420000|2022-06-01 16:20:20|417.85|415.85|418.1|416.1|418.59|416.59|417.85|415.85|0
1654100430000|2022-06-01 16:20:30|418.35|416.35|417.36|415.36|418.35|416.35|417.36|415.36|0
1654100440000|2022-06-01 16:20:40|417.49|415.49|416.87|414.87|417.49|415.49|416.87|414.87|0
1654100450000|2022-06-01 16:20:50|416.37|414.37|415.88|413.88|416.37|414.37|415.88|413.88|0
1654100460000|2022-06-01 16:21:00|416.99|414.99|417.85|415.85|417.85|415.85|416.99|414.99|0
1654100470000|2022-06-01 16:21:10|417.11|415.11|416.37|414.37|417.11|415.11|416.37|414.37|0
1654100480000|2022-06-01 16:21:20|416.87|414.87|417.61|415.61|417.61|415.61|416.87|414.87|0
1654100490000|2022-06-01 16:21:30|417.24|415.24|417.49|415.49|417.49|415.49|417.24|415.24|0
1654100500000|2022-06-01 16:21:40|417.61|415.61|417.49|415.49|418.35|416.35|417.36|415.36|0
1654100510000|2022-06-01 16:21:50|417.85|415.85|417.61|415.61|417.85|415.85|417.61|415.61|0
1654100520000|2022-06-01 16:22:00|417.36|415.36|416.37|414.37|417.36|415.36|416.37|414.37|0
1654100530000|2022-06-01 16:22:10|416.13|414.13|416.62|414.62|416.62|414.62|416.13|414.13|0
1654100540000|2022-06-01 16:22:20|416.13|414.13|415.63|413.63|416.13|414.13|415.38|413.38|0
1654100550000|2022-06-01 16:22:30|415.88|413.88|415.38|413.38|415.88|413.88|415.38|413.38|0
1654100560000|2022-06-01 16:22:40|415.76|413.76|416.13|414.13|416.13|414.13|415.51|413.51|0
1654100570000|2022-06-01 16:22:50|415.88|413.88|415.76|413.76|415.88|413.88|415.63|413.63|0
1654100580000|2022-06-01 16:23:00|416.13|414.13|416.62|414.62|416.62|414.62|416.13|414.13|0
1654100590000|2022-06-01 16:23:10|416.5|414.5|416.37|414.37|417.11|415.11|416.37|414.37|0
1654100600000|2022-06-01 16:23:20|415.63|413.63|415.63|413.63|415.63|413.63|415.63|413.63|0
1654100610000|2022-06-01 16:23:30|415.38|413.38|415.63|413.63|415.76|413.76|415.38|413.38|0
1654100620000|2022-06-01 16:23:40|415.14|413.14|415.38|413.38|415.88|413.88|415.14|413.14|0
1654100630000|2022-06-01 16:23:50|415.63|413.63|415.88|413.88|415.88|413.88|415.38|413.38|0
1654100640000|2022-06-01 16:24:00|415.51|413.51|416.13|414.13|416.13|414.13|415.51|413.51|0
1654100650000|2022-06-01 16:24:10|416.37|414.37|416.62|414.62|416.87|414.87|416.37|414.37|0
1654100660000|2022-06-01 16:24:20|417.11|415.11|416.87|414.87|417.11|415.11|416.87|414.87|0
1654100670000|2022-06-01 16:24:30|416.62|414.62|417.11|415.11|417.36|415.36|416.62|414.62|0
1654100680000|2022-06-01 16:24:40|416.62|414.62|416.37|414.37|416.87|414.87|416.37|414.37|0
1654100690000|2022-06-01 16:24:50|416.87|414.87|416.62|414.62|416.87|414.87|416.37|414.37|0
1654100700000|2022-06-01 16:25:00|416.87|414.87|416.62|414.62|416.87|414.87|416.62|414.62|0
1654100710000|2022-06-01 16:25:10|417.36|415.36|417.36|415.36|417.36|415.36|416.99|414.99|0
1654100720000|2022-06-01 16:25:20|416.99|414.99|416.37|414.37|416.99|414.99|416.37|414.37|0
1654100730000|2022-06-01 16:25:30|416.62|414.62|416.13|414.13|417.11|415.11|416.13|414.13|0
1654100740000|2022-06-01 16:25:40|416.12|414.12|416.99|414.99|416.99|414.99|416.12|414.12|0
1654100750000|2022-06-01 16:25:50|417.36|415.36|418.84|416.84|418.84|416.84|417.36|415.36|0
1654100760000|2022-06-01 16:26:00|419.09|417.09|419.33|417.33|419.33|417.33|419.09|417.09|0
1654100770000|2022-06-01 16:26:10|419.83|417.83|419.58|417.58|420.82|418.82|419.58|417.58|0
1654100780000|2022-06-01 16:26:20|419.83|417.83|418.84|416.84|419.83|417.83|418.84|416.84|0
1654100790000|2022-06-01 16:26:30|418.23|416.23|419.09|417.09|419.09|417.09|418.23|416.23|0
1654100800000|2022-06-01 16:26:40|418.84|416.84|419.09|417.09|419.09|417.09|418.84|416.84|0
1654100810000|2022-06-01 16:26:50|418.35|416.35|418.59|416.59|418.59|416.59|418.35|416.35|0
1654100820000|2022-06-01 16:27:00|418.48|416.48|418.35|416.35|418.84|416.84|418.35|416.35|0
1654100830000|2022-06-01 16:27:10|418.1|416.1|418.35|416.35|418.59|416.59|418.1|416.1|0
1654100840000|2022-06-01 16:27:20|418.1|416.1|417.85|415.85|418.84|416.84|417.85|415.85|0
1654100850000|2022-06-01 16:27:30|418.1|416.1|417.61|415.61|418.1|416.1|417.61|415.61|0
1654100860000|2022-06-01 16:27:40|417.85|415.85|417.61|415.61|417.98|415.98|417.61|415.61|0
1654100870000|2022-06-01 16:27:50|417.11|415.11|417.24|415.24|417.24|415.24|417.11|415.11|0
1654100880000|2022-06-01 16:28:00|417.36|415.36|417.61|415.61|417.61|415.61|417.36|415.36|0
1654100890000|2022-06-01 16:28:10|417.36|415.36|416.87|414.87|417.36|415.36|416.87|414.87|0
1654100900000|2022-06-01 16:28:20|417.61|415.61|418.1|416.1|418.1|416.1|417.61|415.61|0
1654100910000|2022-06-01 16:28:30|417.61|415.61|418.35|416.35|418.59|416.59|417.61|415.61|0
1654100920000|2022-06-01 16:28:40|418.84|416.84|419.09|417.09|419.09|417.09|418.84|416.84|0
1654100930000|2022-06-01 16:28:50|419.33|417.33|420.32|418.32|420.32|418.32|419.33|417.33|0
1654100940000|2022-06-01 16:29:00|420.57|418.57|420.82|418.82|420.82|418.82|420.32|418.32|0
1654100950000|2022-06-01 16:29:10|421.06|419.06|420.82|418.82|421.06|419.06|420.82|418.82|0
1654100960000|2022-06-01 16:29:20|420.7|418.7|421.56|419.56|421.56|419.56|420.7|418.7|0
1654100970000|2022-06-01 16:29:30|422.05|420.05|421.31|419.31|422.05|420.05|421.31|419.31|0
1654100980000|2022-06-01 16:29:40|422.55|420.55|422.55|420.55|423.04|421.04|422.55|420.55|0
1654100990000|2022-06-01 16:29:50|423.04|421.04|424.03|422.03|424.03|422.03|423.04|421.04|0
1654101000000|2022-06-01 16:30:00|424.52|422.52|422.92|420.92|424.52|422.52|422.92|420.92|0
1654101010000|2022-06-01 16:30:10|423.04|421.04|421.44|419.44|423.54|421.54|421.44|419.44|0
1654101020000|2022-06-01 16:30:20|421.31|419.31|421.56|419.56|421.56|419.56|420.82|418.82|0
1654101030000|2022-06-01 16:30:30|421.31|419.31|420.32|418.32|421.31|419.31|420.32|418.32|0
1654101040000|2022-06-01 16:30:40|419.83|417.83|419.33|417.33|419.83|417.83|419.33|417.33|0
1654101050000|2022-06-01 16:30:50|419.58|417.58|419.33|417.33|419.58|417.58|419.33|417.33|0
1654101060000|2022-06-01 16:31:00|418.1|416.1|418.59|416.59|418.59|416.59|418.1|416.1|0
1654101070000|2022-06-01 16:31:10|418.84|416.84|419.09|417.09|419.09|417.09|418.84|416.84|0
1654101080000|2022-06-01 16:31:20|418.84|416.84|418.35|416.35|418.84|416.84|418.35|416.35|0
1654101090000|2022-06-01 16:31:30|418.1|416.1|418.1|416.1|418.1|416.1|417.85|415.85|0
1654101100000|2022-06-01 16:31:40|417.85|415.85|418.1|416.1|418.1|416.1|417.36|415.36|0
1654101110000|2022-06-01 16:31:50|418.35|416.35|418.59|416.59|418.59|416.59|418.1|416.1|0
1654101120000|2022-06-01 16:32:00|417.85|415.85|417.61|415.61|417.85|415.85|417.61|415.61|0
1654101130000|2022-06-01 16:32:10|416.37|414.37|415.88|413.88|416.37|414.37|415.88|413.88|0
1654101140000|2022-06-01 16:32:20|416.37|414.37|416.12|414.12|416.37|414.37|416.12|414.12|0
1654101150000|2022-06-01 16:32:30|415.63|413.63|416.62|414.62|416.62|414.62|415.63|413.63|0
1654101160000|2022-06-01 16:32:40|416.86|414.86|417.85|415.85|417.85|415.85|416.86|414.86|0
1654101170000|2022-06-01 16:32:50|417.61|415.61|416.12|414.12|417.61|415.61|416.12|414.12|0
1654101180000|2022-06-01 16:33:00|415.38|413.38|415.88|413.88|415.88|413.88|415.14|413.14|0
1654101190000|2022-06-01 16:33:10|415.63|413.63|416.12|414.12|416.12|414.12|415.14|413.14|0
1654101200000|2022-06-01 16:33:20|416.62|414.62|416.5|414.5|416.62|414.62|416.37|414.37|0
1654101210000|2022-06-01 16:33:30|416.12|414.12|416.99|414.99|416.99|414.99|416.12|414.12|0
1654101220000|2022-06-01 16:33:40|417.36|415.36|417.36|415.36|417.61|415.61|416.99|414.99|0
1654101230000|2022-06-01 16:33:50|418.1|416.1|418.84|416.84|418.84|416.84|418.1|416.1|0
1654101240000|2022-06-01 16:34:00|419.22|417.22|420.08|418.08|420.08|418.08|419.22|417.22|0
1654101250000|2022-06-01 16:34:10|420.57|418.57|420.57|418.57|421.06|419.06|420.57|418.57|0
1654101260000|2022-06-01 16:34:20|420.94|418.94|419.83|417.83|420.94|418.94|419.83|417.83|0
1654101270000|2022-06-01 16:34:30|419.96|417.96|420.07|418.07|420.07|418.07|419.83|417.83|0
1654101280000|2022-06-01 16:34:40|419.33|417.33|419.83|417.83|419.83|417.83|419.22|417.22|0
1654101290000|2022-06-01 16:34:50|418.59|416.59|417.11|415.11|418.59|416.59|417.11|415.11|0
1654101300000|2022-06-01 16:35:00|416.86|414.86|417.61|415.61|417.85|415.85|416.86|414.86|0
1654101310000|2022-06-01 16:35:10|417.11|415.11|417.61|415.61|417.61|415.61|417.11|415.11|0
1654101320000|2022-06-01 16:35:20|417.85|415.85|416.62|414.62|417.85|415.85|416.62|414.62|0
1654101330000|2022-06-01 16:35:30|416.12|414.12|416.62|414.62|416.62|414.62|416.12|414.12|0
1654101340000|2022-06-01 16:35:40|416.12|414.12|415.88|413.88|416.12|414.12|415.63|413.63|0
1654101350000|2022-06-01 16:35:50|416.01|414.01|415.63|413.63|416.12|414.12|415.38|413.38|0
1654101360000|2022-06-01 16:36:00|416.62|414.62|415.63|413.63|416.62|414.62|415.63|413.63|0
1654101370000|2022-06-01 16:36:10|416.12|414.12|416.25|414.25|416.25|414.25|415.88|413.88|0
1654101380000|2022-06-01 16:36:20|416.5|414.5|417.11|415.11|417.11|415.11|416.5|414.5|0
1654101390000|2022-06-01 16:36:30|417.36|415.36|417.6|415.6|417.6|415.6|417.11|415.11|0
1654101400000|2022-06-01 16:36:40|416.86|414.86|416.99|414.99|417.36|415.36|416.86|414.86|0
1654101410000|2022-06-01 16:36:50|416.86|414.86|417.6|415.6|417.6|415.6|416.86|414.86|0
1654101420000|2022-06-01 16:37:00|417.85|415.85|417.85|415.85|418.35|416.35|417.85|415.85|0
1654101430000|2022-06-01 16:37:10|418.1|416.1|418.47|416.47|418.59|416.59|418.1|416.1|0
1654101440000|2022-06-01 16:37:20|419.09|417.09|418.72|416.72|419.09|417.09|418.72|416.72|0
1654101450000|2022-06-01 16:37:30|418.59|416.59|418.84|416.84|418.84|416.84|418.35|416.35|0
1654101460000|2022-06-01 16:37:40|419.33|417.33|419.83|417.83|419.83|417.83|419.33|417.33|0
1654101470000|2022-06-01 16:37:50|420.32|418.32|419.83|417.83|420.32|418.32|419.83|417.83|0
1654101480000|2022-06-01 16:38:00|420.32|418.32|420.07|418.07|420.57|418.57|420.07|418.07|0
1654101490000|2022-06-01 16:38:10|420.32|418.32|420.07|418.07|420.32|418.32|419.58|417.58|0
1654101500000|2022-06-01 16:38:20|420.57|418.57|420.82|418.82|420.82|418.82|420.57|418.57|0
1654101510000|2022-06-01 16:38:30|421.31|419.31|421.56|419.56|421.56|419.56|421.31|419.31|0
1654101520000|2022-06-01 16:38:40|420.82|418.82|420.07|418.07|420.82|418.82|420.07|418.07|0
1654101530000|2022-06-01 16:38:50|419.58|417.58|420.07|418.07|420.57|418.57|419.58|417.58|0
1654101540000|2022-06-01 16:39:00|420.32|418.32|419.21|417.21|420.32|418.32|419.21|417.21|0
1654101550000|2022-06-01 16:39:10|419.33|417.33|419.09|417.09|419.33|417.33|419.09|417.09|0
1654101560000|2022-06-01 16:39:20|418.84|416.84|418.84|416.84|419.09|417.09|418.59|416.59|0
1654101570000|2022-06-01 16:39:30|419.09|417.09|418.84|416.84|419.09|417.09|418.84|416.84|0
1654101580000|2022-06-01 16:39:40|419.09|417.09|418.1|416.1|419.09|417.09|418.1|416.1|0
1654101590000|2022-06-01 16:39:50|417.98|415.98|418.59|416.59|418.59|416.59|417.98|415.98|0
1654101600000|2022-06-01 16:40:00|419.09|417.09|417.85|415.85|419.09|417.09|417.85|415.85|0
1654101610000|2022-06-01 16:40:10|417.6|415.6|417.36|415.36|417.6|415.6|417.36|415.36|0
1654101620000|2022-06-01 16:40:20|416.86|414.86|416.62|414.62|417.11|415.11|416.62|414.62|0
1654101630000|2022-06-01 16:40:30|416.86|414.86|416.62|414.62|417.11|415.11|416.62|414.62|0
1654101640000|2022-06-01 16:40:40|416.75|414.75|416.86|414.86|416.86|414.86|416.37|414.37|0
1654101650000|2022-06-01 16:40:50|416.62|414.62|416.62|414.62|416.62|414.62|416.62|414.62|0
1654101660000|2022-06-01 16:41:00|416.86|414.86|416.62|414.62|416.86|414.86|415.88|413.88|0
1654101670000|2022-06-01 16:41:10|416.12|414.12|416.86|414.86|416.86|414.86|416.12|414.12|0
1654101680000|2022-06-01 16:41:20|416.62|414.62|417.6|415.6|417.6|415.6|416.62|414.62|0
1654101690000|2022-06-01 16:41:30|416.62|414.62|416.62|414.62|416.62|414.62|416.37|414.37|0
1654101700000|2022-06-01 16:41:40|417.11|415.11|417.6|415.6|417.6|415.6|417.11|415.11|0
1654101710000|2022-06-01 16:41:50|417.85|415.85|418.1|416.1|418.1|416.1|417.85|415.85|0
1654101720000|2022-06-01 16:42:00|418.84|416.84|419.09|417.09|419.09|417.09|418.84|416.84|0
1654101730000|2022-06-01 16:42:10|419.33|417.33|419.58|417.58|419.58|417.58|419.33|417.33|0
1654101740000|2022-06-01 16:42:20|420.07|418.07|420.45|418.45|420.45|418.45|420.07|418.07|0
1654101750000|2022-06-01 16:42:30|420.57|418.57|419.83|417.83|420.57|418.57|419.83|417.83|0
1654101760000|2022-06-01 16:42:40|419.58|417.58|420.2|418.2|420.2|418.2|419.58|417.58|0
1654101770000|2022-06-01 16:42:50|420.57|418.57|420.57|418.57|420.57|418.57|420.32|418.32|0
1654101780000|2022-06-01 16:43:00|420.82|418.82|421.31|419.31|421.8|419.8|420.82|418.82|0
1654101790000|2022-06-01 16:43:10|421.56|419.56|421.8|419.8|421.8|419.8|421.56|419.56|0
1654101800000|2022-06-01 16:43:20|420.82|418.82|421.06|419.06|421.06|419.06|420.57|418.57|0
1654101810000|2022-06-01 16:43:30|420.82|418.82|421.56|419.56|421.56|419.56|420.82|418.82|0
1654101820000|2022-06-01 16:43:40|421.31|419.31|421.06|419.06|421.56|419.56|421.06|419.06|0
1654101830000|2022-06-01 16:43:50|420.57|418.57|421.56|419.56|421.56|419.56|420.57|418.57|0
1654101840000|2022-06-01 16:44:00|422.54|420.54|422.43|420.43|422.54|420.54|422.05|420.05|0
1654101850000|2022-06-01 16:44:10|422.3|420.3|422.3|420.3|423.04|421.04|422.3|420.3|0
1654101860000|2022-06-01 16:44:20|422.67|420.67|422.79|420.79|422.79|420.79|422.3|420.3|0
1654101870000|2022-06-01 16:44:30|422.67|420.67|422.43|420.43|422.79|420.79|422.43|420.43|0
1654101880000|2022-06-01 16:44:40|422.05|420.05|422.54|420.54|422.79|420.79|422.05|420.05|0
1654101890000|2022-06-01 16:44:50|422.79|420.79|422.79|420.79|423.04|421.04|422.79|420.79|0
1654101900000|2022-06-01 16:45:00|423.04|421.04|423.04|421.04|424.03|422.03|423.04|421.04|0
1654101910000|2022-06-01 16:45:10|422.79|420.79|423.53|421.53|423.53|421.53|422.79|420.79|0
1654101920000|2022-06-01 16:45:20|423.04|421.04|423.17|421.17|423.29|421.29|423.04|421.04|0
1654101930000|2022-06-01 16:45:30|423.04|421.04|423.04|421.04|423.04|421.04|422.79|420.79|0
1654101940000|2022-06-01 16:45:40|422.79|420.79|422.79|420.79|422.79|420.79|422.3|420.3|0
1654101950000|2022-06-01 16:45:50|423.29|421.29|423.29|421.29|423.29|421.29|423.29|421.29|0
1654101960000|2022-06-01 16:46:00|422.79|420.79|422.79|420.79|422.79|420.79|422.79|420.79|0
1654101980000|2022-06-01 16:46:20|423.04|421.04|422.79|420.79|423.04|421.04|422.79|420.79|0
1654101990000|2022-06-01 16:46:30|423.04|421.04|422.79|420.79|423.04|421.04|422.79|420.79|0
1654102000000|2022-06-01 16:46:40|422.3|420.3|422.79|420.79|422.79|420.79|422.05|420.05|0
1654102010000|2022-06-01 16:46:50|422.3|420.3|423.04|421.04|423.04|421.04|422.3|420.3|0
1654102020000|2022-06-01 16:47:00|423.29|421.29|424.03|422.03|424.52|422.52|423.29|421.29|0
1654102030000|2022-06-01 16:47:10|424.27|422.27|424.03|422.03|424.27|422.27|424.03|422.03|0
1654102040000|2022-06-01 16:47:20|424.52|422.52|423.53|421.53|424.52|422.52|423.29|421.29|0
1654102050000|2022-06-01 16:47:30|423.29|421.29|423.29|421.29|423.29|421.29|422.79|420.79|0
1654102060000|2022-06-01 16:47:40|422.79|420.79|422.79|420.79|422.79|420.79|422.79|420.79|0
1654102070000|2022-06-01 16:47:50|423.04|421.04|423.29|421.29|423.29|421.29|423.04|421.04|0
1654102080000|2022-06-01 16:48:00|423.78|421.78|425.76|423.76|425.76|423.76|423.78|421.78|0
1654102090000|2022-06-01 16:48:10|426.38|424.38|426.99|424.99|426.99|424.99|426.38|424.38|0
1654102100000|2022-06-01 16:48:20|426.75|424.75|427.37|425.37|427.49|425.49|426.75|424.75|0
1654102110000|2022-06-01 16:48:30|427.12|425.12|427.24|425.24|427.24|425.24|426.99|424.99|0
1654102120000|2022-06-01 16:48:40|427.49|425.49|427.74|425.74|427.98|425.98|427.49|425.49|0
1654102130000|2022-06-01 16:48:50|427.98|425.98|427.74|425.74|428.23|426.23|427.74|425.74|0
1654102140000|2022-06-01 16:49:00|427.24|425.24|427.98|425.98|427.98|425.98|427.24|425.24|0
1654102150000|2022-06-01 16:49:10|427.24|425.24|426.25|424.25|427.24|425.24|426.25|424.25|0
1654102160000|2022-06-01 16:49:20|426.75|424.75|426.99|424.99|426.99|424.99|426.75|424.75|0
1654102170000|2022-06-01 16:49:30|427.74|425.74|426.63|424.63|427.74|425.74|426.63|424.63|0
1654102180000|2022-06-01 16:49:40|426.5|424.5|426.99|424.99|426.99|424.99|426.01|424.01|0
1654102190000|2022-06-01 16:49:50|426.88|424.88|426.25|424.25|426.88|424.88|426.25|424.25|0
1654102200000|2022-06-01 16:50:00|426.01|424.01|425.51|423.51|426.01|424.01|425.51|423.51|0
1654102210000|2022-06-01 16:50:10|426.01|424.01|426.5|424.5|426.5|424.5|425.51|423.51|0
1654102220000|2022-06-01 16:50:20|426.25|424.25|426.75|424.75|426.75|424.75|426.25|424.25|0
1654102230000|2022-06-01 16:50:30|426.99|424.99|426.99|424.99|426.99|424.99|426.99|424.99|0
1654102240000|2022-06-01 16:50:40|427.49|425.49|427.98|425.98|428.11|426.11|427.49|425.49|0
1654102250000|2022-06-01 16:50:50|428.48|426.48|428.73|426.73|428.73|426.73|428.48|426.48|0
1654102260000|2022-06-01 16:51:00|428.97|426.97|429.22|427.22|429.22|427.22|428.73|426.73|0
1654102270000|2022-06-01 16:51:10|429.47|427.47|429.22|427.22|429.47|427.47|429.22|427.22|0
1654102280000|2022-06-01 16:51:20|429.47|427.47|428.97|426.97|429.47|427.47|428.97|426.97|0
1654102290000|2022-06-01 16:51:30|429.22|427.22|428.97|426.97|429.22|427.22|428.97|426.97|0
1654102300000|2022-06-01 16:51:40|429.47|427.47|428.97|426.97|429.47|427.47|428.97|426.97|0
1654102310000|2022-06-01 16:51:50|429.22|427.22|429.47|427.47|429.47|427.47|428.97|426.97|0
1654102320000|2022-06-01 16:52:00|429.72|427.72|427.98|425.98|429.72|427.72|427.98|425.98|0
1654102330000|2022-06-01 16:52:10|428.97|426.97|428.73|426.73|429.47|427.47|428.73|426.73|0
1654102340000|2022-06-01 16:52:20|428.48|426.48|427.98|425.98|428.48|426.48|427.98|425.98|0
1654102350000|2022-06-01 16:52:30|427.49|425.49|428.11|426.11|428.11|426.11|426.99|424.99|0
1654102360000|2022-06-01 16:52:40|427.49|425.49|425.14|423.14|427.49|425.49|425.14|423.14|0
1654102370000|2022-06-01 16:52:50|425.26|423.26|425.02|423.02|425.26|423.26|424.77|422.77|0
1654102380000|2022-06-01 16:53:00|424.77|422.77|424.77|422.77|425.02|423.02|424.77|422.77|0
1654102390000|2022-06-01 16:53:10|425.51|423.51|426|424|426|424|425.02|423.02|0
1654102400000|2022-06-01 16:53:20|425.51|423.51|424.77|422.77|425.51|423.51|424.77|422.77|0
1654102410000|2022-06-01 16:53:30|424.52|422.52|424.03|422.03|424.52|422.52|424.03|422.03|0
1654102420000|2022-06-01 16:53:40|423.66|421.66|423.17|421.17|423.66|421.66|422.79|420.79|0
1654102430000|2022-06-01 16:53:50|422.54|420.54|423.29|421.29|423.29|421.29|422.54|420.54|0
1654102440000|2022-06-01 16:54:00|423.53|421.53|423.17|421.17|423.78|421.78|423.04|421.04|0
1654102450000|2022-06-01 16:54:10|423.53|421.53|422.54|420.54|423.53|421.53|422.3|420.3|0
1654102460000|2022-06-01 16:54:20|422.67|420.67|422.54|420.54|422.79|420.79|422.54|420.54|0
1654102470000|2022-06-01 16:54:30|423.04|421.04|422.05|420.05|423.04|421.04|422.05|420.05|0
1654102480000|2022-06-01 16:54:40|422.3|420.3|422.05|420.05|422.54|420.54|422.05|420.05|0
1654102490000|2022-06-01 16:54:50|421.8|419.8|421.31|419.31|421.8|419.8|421.31|419.31|0
1654102500000|2022-06-01 16:55:00|421.56|419.56|420.81|418.81|421.56|419.56|420.81|418.81|0
1654102510000|2022-06-01 16:55:10|421.56|419.56|421.8|419.8|422.05|420.05|421.56|419.56|0
1654102520000|2022-06-01 16:55:20|421.56|419.56|422.42|420.42|422.42|420.42|421.44|419.44|0
1654102530000|2022-06-01 16:55:30|423.53|421.53|422.42|420.42|423.53|421.53|422.42|420.42|0
1654102540000|2022-06-01 16:55:40|422.3|420.3|421.55|419.55|422.3|420.3|421.55|419.55|0
1654102550000|2022-06-01 16:55:50|422.05|420.05|422.05|420.05|422.3|420.3|421.8|419.8|0
1654102560000|2022-06-01 16:56:00|421.19|419.19|420.81|418.81|421.31|419.31|420.57|418.57|0
1654102570000|2022-06-01 16:56:10|421.06|419.06|421.55|419.55|421.55|419.55|421.06|419.06|0
1654102580000|2022-06-01 16:56:20|421.8|419.8|421.06|419.06|421.8|419.8|420.94|418.94|0
1654102590000|2022-06-01 16:56:30|420.81|418.81|420.57|418.57|420.81|418.81|420.57|418.57|0
1654102600000|2022-06-01 16:56:40|420.69|418.69|421.06|419.06|421.06|419.06|420.32|418.32|0
1654102610000|2022-06-01 16:56:50|421.31|419.31|420.32|418.32|421.31|419.31|419.33|417.33|0
1654102620000|2022-06-01 16:57:00|419.58|417.58|418.84|416.84|419.58|417.58|418.84|416.84|0
1654102630000|2022-06-01 16:57:10|418.59|416.59|418.34|416.34|418.59|416.59|418.34|416.34|0
1654102640000|2022-06-01 16:57:20|418.1|416.1|418.1|416.1|418.59|416.59|418.1|416.1|0
1654102650000|2022-06-01 16:57:30|417.85|415.85|418.59|416.59|418.59|416.59|417.85|415.85|0
1654102660000|2022-06-01 16:57:40|418.84|416.84|419.08|417.08|419.33|417.33|418.84|416.84|0
1654102670000|2022-06-01 16:57:50|419.33|417.33|420.45|418.45|420.45|418.45|419.33|417.33|0
1654102680000|2022-06-01 16:58:00|420.32|418.32|421.06|419.06|421.06|419.06|420.32|418.32|0
1654102690000|2022-06-01 16:58:10|420.57|418.57|420.57|418.57|421.06|419.06|420.32|418.32|0
1654102700000|2022-06-01 16:58:20|419.58|417.58|420.32|418.32|420.32|418.32|419.58|417.58|0
1654102710000|2022-06-01 16:58:30|419.83|417.83|420.57|418.57|420.57|418.57|419.83|417.83|0
1654102720000|2022-06-01 16:58:40|421.06|419.06|421.31|419.31|421.31|419.31|421.06|419.06|0
1654102730000|2022-06-01 16:58:50|421.55|419.55|420.81|418.81|421.55|419.55|420.81|418.81|0
1654102740000|2022-06-01 16:59:00|420.57|418.57|421.06|419.06|421.06|419.06|420.32|418.32|0
1654102750000|2022-06-01 16:59:10|421.55|419.55|421.31|419.31|421.55|419.55|421.31|419.31|0
1654102760000|2022-06-01 16:59:20|421.8|419.8|421.55|419.55|421.8|419.8|421.31|419.31|0
1654102770000|2022-06-01 16:59:30|421.06|419.06|420.57|418.57|421.06|419.06|420.57|418.57|0
1654102780000|2022-06-01 16:59:40|420.32|418.32|420.07|418.07|420.32|418.32|419.82|417.82|0
1654102790000|2022-06-01 16:59:50|419.82|417.82|419.71|417.71|419.82|417.82|419.71|417.71|0
1654102800000|2022-06-01 17:00:00|420.07|418.07|420.57|418.57|420.57|418.57|420.07|418.07|0
1654102810000|2022-06-01 17:00:10|420.81|418.81|421.06|419.06|421.06|419.06|420.81|418.81|0
1654102820000|2022-06-01 17:00:20|420.94|418.94|421.06|419.06|421.31|419.31|420.94|418.94|0
1654102830000|2022-06-01 17:00:30|421.31|419.31|419.82|417.82|421.31|419.31|419.82|417.82|0
1654102840000|2022-06-01 17:00:40|419.58|417.58|418.1|416.1|419.58|417.58|418.1|416.1|0
1654102850000|2022-06-01 17:00:50|417.85|415.85|417.6|415.6|418.1|416.1|417.6|415.6|0
1654102860000|2022-06-01 17:01:00|417.36|415.36|416.37|414.37|417.36|415.36|416.37|414.37|0
1654102870000|2022-06-01 17:01:10|416.12|414.12|415.63|413.63|416.12|414.12|415.63|413.63|0
1654102880000|2022-06-01 17:01:20|415.87|413.87|415.63|413.63|416.12|414.12|415.63|413.63|0
1654102890000|2022-06-01 17:01:30|416.37|414.37|416.37|414.37|416.86|414.86|416.37|414.37|0
1654102900000|2022-06-01 17:01:40|415.87|413.87|416.37|414.37|416.37|414.37|415.87|413.87|0
1654102910000|2022-06-01 17:01:50|416.61|414.61|416.61|414.61|416.61|414.61|416.61|414.61|0
1654102920000|2022-06-01 17:02:00|416.37|414.37|417.73|415.73|417.73|415.73|416.37|414.37|0
1654102930000|2022-06-01 17:02:10|417.35|415.35|418.59|416.59|418.59|416.59|417.35|415.35|0
1654102940000|2022-06-01 17:02:20|417.6|415.6|416.86|414.86|417.6|415.6|416.86|414.86|0
1654102950000|2022-06-01 17:02:30|416.37|414.37|416.86|414.86|416.86|414.86|416|414|0
1654102960000|2022-06-01 17:02:40|417.35|415.35|417.85|415.85|417.85|415.85|417.35|415.35|0
1654102970000|2022-06-01 17:02:50|417.6|415.6|418.1|416.1|418.1|416.1|417.6|415.6|0
1654102980000|2022-06-01 17:03:00|418.34|416.34|418.84|416.84|418.84|416.84|418.34|416.34|0
1654102990000|2022-06-01 17:03:10|419.33|417.33|419.08|417.08|419.33|417.33|419.08|417.08|0
1654103000000|2022-06-01 17:03:20|419.33|417.33|418.84|416.84|419.33|417.33|418.72|416.72|0
1654103010000|2022-06-01 17:03:30|419.08|417.08|419.82|417.82|419.82|417.82|419.08|417.08|0
1654103020000|2022-06-01 17:03:40|419.58|417.58|418.34|416.34|419.58|417.58|418.34|416.34|0
1654103030000|2022-06-01 17:03:50|418.1|416.1|418.84|416.84|418.84|416.84|418.1|416.1|0
1654103040000|2022-06-01 17:04:00|418.72|416.72|418.59|416.59|419.33|417.33|418.59|416.59|0
1654103050000|2022-06-01 17:04:10|419.33|417.33|418.59|416.59|419.33|417.33|418.59|416.59|0
1654103060000|2022-06-01 17:04:20|418.84|416.84|419.08|417.08|419.08|417.08|418.84|416.84|0
1654103070000|2022-06-01 17:04:30|418.84|416.84|418.84|416.84|419.08|417.08|418.84|416.84|0
1654103080000|2022-06-01 17:04:40|419.08|417.08|419.58|417.58|419.71|417.71|419.08|417.08|0
1654103090000|2022-06-01 17:04:50|420.07|418.07|420.07|418.07|420.32|418.32|419.95|417.95|0
1654103100000|2022-06-01 17:05:00|420.45|418.45|419.58|417.58|420.45|418.45|419.58|417.58|0
1654103110000|2022-06-01 17:05:10|420.32|418.32|419.58|417.58|420.32|418.32|419.33|417.33|0
1654103120000|2022-06-01 17:05:20|419.33|417.33|418.34|416.34|419.58|417.58|418.34|416.34|0
1654103130000|2022-06-01 17:05:30|417.85|415.85|418.34|416.34|418.34|416.34|417.6|415.6|0
1654103140000|2022-06-01 17:05:40|417.73|415.73|417.35|415.35|417.85|415.85|417.35|415.35|0
1654103150000|2022-06-01 17:05:50|416.86|414.86|416.37|414.37|416.86|414.86|416.37|414.37|0
1654103160000|2022-06-01 17:06:00|416.12|414.12|415.63|413.63|416.12|414.12|415.63|413.63|0
1654103170000|2022-06-01 17:06:10|416|414|415.87|413.87|416.12|414.12|415.87|413.87|0
1654103180000|2022-06-01 17:06:20|416.37|414.37|415.87|413.87|416.37|414.37|415.87|413.87|0
1654103190000|2022-06-01 17:06:30|415.63|413.63|417.11|415.11|417.11|415.11|415.63|413.63|0
1654103200000|2022-06-01 17:06:40|417.35|415.35|416.86|414.86|417.35|415.35|416.61|414.61|0
1654103210000|2022-06-01 17:06:50|415.38|413.38|414.15|412.15|415.38|413.38|414.15|412.15|0
1654103220000|2022-06-01 17:07:00|414.64|412.64|414.64|412.64|414.89|412.89|414.39|412.39|0
1654103230000|2022-06-01 17:07:10|414.39|412.39|415.38|413.38|415.38|413.38|414.39|412.39|0
1654103240000|2022-06-01 17:07:20|415.13|413.13|414.52|412.52|415.13|413.13|414.39|412.39|0
1654103250000|2022-06-01 17:07:30|414.15|412.15|413.16|411.16|414.39|412.39|413.16|411.16|0
1654103260000|2022-06-01 17:07:40|412.91|410.91|412.91|410.91|412.91|410.91|412.66|410.66|0
1654103270000|2022-06-01 17:07:50|412.17|410.17|412.42|410.42|412.66|410.66|411.92|409.92|0
1654103280000|2022-06-01 17:08:00|412.17|410.17|410.69|408.69|412.17|410.17|410.69|408.69|0
1654103290000|2022-06-01 17:08:10|410.94|408.94|410.69|408.69|410.94|408.94|410.2|408.2|0
1654103300000|2022-06-01 17:08:20|410.44|408.44|410.69|408.69|410.69|408.69|410.2|408.2|0
1654103310000|2022-06-01 17:08:30|410.44|408.44|410.44|408.44|411.18|409.18|410.44|408.44|0
1654103320000|2022-06-01 17:08:40|410.69|408.69|410.69|408.69|410.69|408.69|410.44|408.44|0
1654103330000|2022-06-01 17:08:50|411.68|409.68|412.91|410.91|412.91|410.91|411.68|409.68|0
1654103340000|2022-06-01 17:09:00|414.15|412.15|413.65|411.65|414.15|412.15|413.65|411.65|0
1654103350000|2022-06-01 17:09:10|412.66|410.66|412.42|410.42|412.66|410.66|412.42|410.42|0
1654103360000|2022-06-01 17:09:20|411.92|409.92|411.68|409.68|411.92|409.92|411.68|409.68|0
1654103370000|2022-06-01 17:09:30|411.07|409.07|410.94|408.94|411.07|409.07|410.94|408.94|0
1654103380000|2022-06-01 17:09:40|410.69|408.69|410.44|408.44|410.69|408.69|410.44|408.44|0
1654103390000|2022-06-01 17:09:50|410.2|408.2|409.95|407.95|410.2|408.2|409.95|407.95|0
1654103400000|2022-06-01 17:10:00|409.7|407.7|409.46|407.46|409.95|407.95|409.34|407.34|0
1654103410000|2022-06-01 17:10:10|409.7|407.7|408.72|406.72|409.7|407.7|408.72|406.72|0
1654103420000|2022-06-01 17:10:20|408.23|406.23|408.23|406.23|408.23|406.23|408.23|406.23|0
1654103430000|2022-06-01 17:10:30|408.47|406.47|408.47|406.47|408.47|406.47|408.23|406.23|0
1654103440000|2022-06-01 17:10:40|408.23|406.23|408.47|406.47|408.47|406.47|407.73|405.73|0
1654103450000|2022-06-01 17:10:50|407.73|405.73|407.98|405.98|407.98|405.98|407.73|405.73|0
1654103460000|2022-06-01 17:11:00|408.23|406.23|407.73|405.73|408.23|406.23|407.49|405.49|0
1654103470000|2022-06-01 17:11:10|407.98|405.98|407.98|405.98|407.98|405.98|407.73|405.73|0
1654103480000|2022-06-01 17:11:20|408.23|406.23|408.72|406.72|408.72|406.72|408.23|406.23|0
1654103490000|2022-06-01 17:11:30|409.21|407.21|409.21|407.21|409.21|407.21|408.97|406.97|0
1654103500000|2022-06-01 17:11:40|408.97|406.97|408.97|406.97|408.97|406.97|408.47|406.47|0
1654103510000|2022-06-01 17:11:50|409.21|407.21|408.47|406.47|409.21|407.21|408.47|406.47|0
1654103520000|2022-06-01 17:12:00|408.97|406.97|409.7|407.7|409.7|407.7|408.97|406.97|0
1654103530000|2022-06-01 17:12:10|410.2|408.2|411.18|409.18|411.43|409.43|410.2|408.2|0
1654103540000|2022-06-01 17:12:20|411.43|409.43|411.43|409.43|411.92|409.92|411.43|409.43|0
1654103550000|2022-06-01 17:12:30|411.68|409.68|412.17|410.17|412.17|410.17|411.68|409.68|0
1654103560000|2022-06-01 17:12:40|412.66|410.66|412.66|410.66|412.66|410.66|412.42|410.42|0
1654103570000|2022-06-01 17:12:50|412.42|410.42|412.66|410.66|412.66|410.66|412.17|410.17|0
1654103580000|2022-06-01 17:13:00|412.42|410.42|411.68|409.68|412.66|410.66|411.43|409.43|0
1654103590000|2022-06-01 17:13:10|412.42|410.42|412.42|410.42|412.66|410.66|412.17|410.17|0
1654103600000|2022-06-01 17:13:20|411.43|409.43|411.18|409.18|411.43|409.43|411.18|409.18|0
1654103610000|2022-06-01 17:13:30|411.43|409.43|411.07|409.07|411.43|409.43|410.94|408.94|0
1654103620000|2022-06-01 17:13:40|411.81|409.81|412.17|410.17|412.42|410.42|411.81|409.81|0
1654103640000|2022-06-01 17:14:00|412.42|410.42|413.9|411.9|413.9|411.9|412.42|410.42|0
1654103650000|2022-06-01 17:14:10|413.16|411.16|413.4|411.4|413.4|411.4|413.16|411.16|0
1654103660000|2022-06-01 17:14:20|413.9|411.9|413.65|411.65|413.9|411.9|413.65|411.65|0
1654103670000|2022-06-01 17:14:30|414.14|412.14|413.9|411.9|414.14|412.14|413.9|411.9|0
1654103680000|2022-06-01 17:14:40|413.65|411.65|413.9|411.9|413.9|411.9|413.65|411.65|0
1654103690000|2022-06-01 17:14:50|414.39|412.39|414.03|412.03|414.39|412.39|414.03|412.03|0
1654103700000|2022-06-01 17:15:00|413.65|411.65|413.65|411.65|413.65|411.65|412.91|410.91|0
1654103710000|2022-06-01 17:15:10|413.16|411.16|412.17|410.17|413.65|411.65|412.17|410.17|0
1654103720000|2022-06-01 17:15:20|412.42|410.42|411.92|409.92|412.42|410.42|411.92|409.92|0
1654103730000|2022-06-01 17:15:30|411.68|409.68|411.43|409.43|411.68|409.68|411.18|409.18|0
1654103740000|2022-06-01 17:15:40|411.18|409.18|410.94|408.94|411.18|409.18|410.94|408.94|0
1654103750000|2022-06-01 17:15:50|410.44|408.44|410.69|408.69|410.69|408.69|410.2|408.2|0
1654103760000|2022-06-01 17:16:00|410.33|408.33|410.2|408.2|410.33|408.33|409.7|407.7|0
1654103770000|2022-06-01 17:16:10|410.69|408.69|410.82|408.82|410.82|408.82|410.69|408.69|0
1654103780000|2022-06-01 17:16:20|411.43|409.43|410.44|408.44|411.43|409.43|410.44|408.44|0
1654103790000|2022-06-01 17:16:30|409.95|407.95|409.7|407.7|409.95|407.95|409.7|407.7|0
1654103800000|2022-06-01 17:16:40|410.44|408.44|409.7|407.7|410.44|408.44|409.7|407.7|0
1654103810000|2022-06-01 17:16:50|409.83|407.83|409.7|407.7|409.83|407.83|409.7|407.7|0
1654103820000|2022-06-01 17:17:00|409.46|407.46|409.46|407.46|409.7|407.7|409.09|407.09|0
1654103830000|2022-06-01 17:17:10|409.21|407.21|408.47|406.47|409.21|407.21|408.47|406.47|0
1654103840000|2022-06-01 17:17:20|407.98|405.98|407.86|405.86|407.98|405.98|407.24|405.24|0
1654103850000|2022-06-01 17:17:30|407.73|405.73|407.73|405.73|407.98|405.98|407.73|405.73|0
1654103860000|2022-06-01 17:17:40|407.24|405.24|407.24|405.24|407.24|405.24|406.99|404.99|0
1654103870000|2022-06-01 17:17:50|406.99|404.99|407.73|405.73|407.73|405.73|406.99|404.99|0
1654103880000|2022-06-01 17:18:00|407.49|405.49|407.24|405.24|407.49|405.49|406.99|404.99|0
1654103890000|2022-06-01 17:18:10|407.49|405.49|407.98|405.98|408.22|406.22|407.49|405.49|0
1654103900000|2022-06-01 17:18:20|408.22|406.22|408.47|406.47|408.47|406.47|408.11|406.11|0
1654103910000|2022-06-01 17:18:30|409.46|407.46|409.95|407.95|409.95|407.95|409.46|407.46|0
1654103920000|2022-06-01 17:18:40|409.46|407.46|410.2|408.2|410.2|408.2|409.46|407.46|0
1654103930000|2022-06-01 17:18:50|409.7|407.7|409.7|407.7|410.2|408.2|409.7|407.7|0
1654103940000|2022-06-01 17:19:00|409.46|407.46|408.47|406.47|409.46|407.46|408.47|406.47|0
1654103950000|2022-06-01 17:19:10|408.35|406.35|407.73|405.73|408.35|406.35|407.73|405.73|0
1654103960000|2022-06-01 17:19:20|408.47|406.47|408.47|406.47|408.72|406.72|408.22|406.22|0
1654103970000|2022-06-01 17:19:30|408.72|406.72|408.72|406.72|408.72|406.72|408.47|406.47|0
1654103980000|2022-06-01 17:19:40|408.47|406.47|408.22|406.22|408.47|406.47|408.22|406.22|0
1654103990000|2022-06-01 17:19:50|408.47|406.47|408.22|406.22|408.47|406.47|407.98|405.98|0
1654104000000|2022-06-01 17:20:00|408.47|406.47|407.49|405.49|408.47|406.47|407.49|405.49|0
1654104010000|2022-06-01 17:20:10|407.24|405.24|407.24|405.24|407.73|405.73|407.24|405.24|0
1654104020000|2022-06-01 17:20:20|407.49|405.49|407.24|405.24|407.49|405.49|407.24|405.24|0
1654104030000|2022-06-01 17:20:30|407.49|405.49|407.49|405.49|407.49|405.49|407.24|405.24|0
1654104040000|2022-06-01 17:20:40|407.73|405.73|407.49|405.49|408.22|406.22|407.24|405.24|0
1654104050000|2022-06-01 17:20:50|407.37|405.37|406.99|404.99|407.37|405.37|406.99|404.99|0
1654104060000|2022-06-01 17:21:00|407.24|405.24|407.48|405.48|407.98|405.98|407.24|405.24|0
1654104070000|2022-06-01 17:21:10|406.25|404.25|406.25|404.25|406.25|404.25|406.01|404.01|0
1654104080000|2022-06-01 17:21:20|406.01|404.01|405.15|403.15|406.01|404.01|405.15|403.15|0
1654104090000|2022-06-01 17:21:30|405.51|403.51|404.53|402.53|405.51|403.51|404.53|402.53|0
1654104100000|2022-06-01 17:21:40|405.27|403.27|404.04|402.04|405.27|403.27|404.04|402.04|0
1654104110000|2022-06-01 17:21:50|404.28|402.28|405.27|403.27|405.27|403.27|404.28|402.28|0
1654104120000|2022-06-01 17:22:00|405.02|403.02|407.48|405.48|407.48|405.48|405.02|403.02|0
1654104130000|2022-06-01 17:22:10|406.99|404.99|407.48|405.48|407.48|405.48|406.99|404.99|0
1654104140000|2022-06-01 17:22:20|407.98|405.98|408.72|406.72|408.72|406.72|407.98|405.98|0
1654104150000|2022-06-01 17:22:30|409.21|407.21|408.72|406.72|409.46|407.46|408.72|406.72|0
1654104160000|2022-06-01 17:22:40|409.21|407.21|407.73|405.73|409.21|407.21|407.73|405.73|0
1654104170000|2022-06-01 17:22:50|407.48|405.48|409.21|407.21|409.21|407.21|407.48|405.48|0
1654104180000|2022-06-01 17:23:00|408.72|406.72|408.96|406.96|409.21|407.21|408.72|406.72|0
1654104190000|2022-06-01 17:23:10|408.47|406.47|408.47|406.47|408.47|406.47|408.22|406.22|0
1654104200000|2022-06-01 17:23:20|407.98|405.98|408.72|406.72|408.72|406.72|407.98|405.98|0
1654104210000|2022-06-01 17:23:30|408.96|406.96|408.47|406.47|408.96|406.96|408.47|406.47|0
1654104220000|2022-06-01 17:23:40|409.21|407.21|409.7|407.7|409.7|407.7|409.21|407.21|0
1654104230000|2022-06-01 17:23:50|409.46|407.46|410.2|408.2|410.2|408.2|409.21|407.21|0
1654104240000|2022-06-01 17:24:00|410.08|408.08|410.69|408.69|410.94|408.94|410.08|408.08|0
1654104250000|2022-06-01 17:24:10|411.18|409.18|411.18|409.18|411.18|409.18|411.18|409.18|0
1654104260000|2022-06-01 17:24:20|410.94|408.94|410.44|408.44|410.94|408.94|410.44|408.44|0
1654104270000|2022-06-01 17:24:30|410.94|408.94|411.06|409.06|411.06|409.06|410.94|408.94|0
1654104280000|2022-06-01 17:24:40|411.18|409.18|410.94|408.94|411.18|409.18|410.94|408.94|0
1654104290000|2022-06-01 17:24:50|411.18|409.18|409.7|407.7|411.18|409.18|409.7|407.7|0
1654104300000|2022-06-01 17:25:00|409.21|407.21|408.72|406.72|409.21|407.21|408.47|406.47|0
1654104310000|2022-06-01 17:25:10|408.47|406.47|408.11|406.11|408.96|406.96|408.11|406.11|0
1654104320000|2022-06-01 17:25:20|407.98|405.98|407.98|405.98|408.47|406.47|407.98|405.98|0
1654104330000|2022-06-01 17:25:30|407.48|405.48|407.98|405.98|407.98|405.98|407.24|405.24|0
1654104340000|2022-06-01 17:25:40|407.48|405.48|407.24|405.24|407.48|405.48|407.24|405.24|0
1654104350000|2022-06-01 17:25:50|406.99|404.99|406.75|404.75|407.24|405.24|406.75|404.75|0
1654104360000|2022-06-01 17:26:00|406.25|404.25|406.25|404.25|406.5|404.5|406.01|404.01|0
1654104370000|2022-06-01 17:26:10|406.13|404.13|407.24|405.24|407.24|405.24|406.13|404.13|0
1654104380000|2022-06-01 17:26:20|407.48|405.48|407.98|405.98|408.22|406.22|407.48|405.48|0
1654104390000|2022-06-01 17:26:30|407.73|405.73|407.48|405.48|407.98|405.98|407.48|405.48|0
1654104400000|2022-06-01 17:26:40|407.24|405.24|406.74|404.74|407.24|405.24|406.74|404.74|0
1654104410000|2022-06-01 17:26:50|406.5|404.5|406.01|404.01|406.5|404.5|406.01|404.01|0
1654104420000|2022-06-01 17:27:00|405.76|403.76|405.02|403.02|405.76|403.76|405.02|403.02|0
1654104430000|2022-06-01 17:27:10|405.39|403.39|405.27|403.27|405.39|403.39|405.02|403.02|0
1654104440000|2022-06-01 17:27:20|405.51|403.51|405.27|403.27|405.51|403.51|405.02|403.02|0
1654104450000|2022-06-01 17:27:30|404.53|402.53|405.02|403.02|405.02|403.02|404.53|402.53|0
1654104460000|2022-06-01 17:27:40|405.27|403.27|404.77|402.77|405.27|403.27|404.53|402.53|0
1654104470000|2022-06-01 17:27:50|404.28|402.28|404.53|402.53|404.53|402.53|404.28|402.28|0
1654104480000|2022-06-01 17:28:00|405.27|403.27|406.5|404.5|406.5|404.5|405.27|403.27|0
1654104490000|2022-06-01 17:28:10|406.01|404.01|406.01|404.01|406.01|404.01|405.76|403.76|0
1654104500000|2022-06-01 17:28:20|405.27|403.27|405.51|403.51|405.51|403.51|405.27|403.27|0
1654104510000|2022-06-01 17:28:30|405.76|403.76|405.76|403.76|406.25|404.25|405.76|403.76|0
1654104520000|2022-06-01 17:28:40|405.15|403.15|404.28|402.28|405.15|403.15|404.28|402.28|0
1654104530000|2022-06-01 17:28:50|404.03|402.03|405.02|403.02|405.02|403.02|404.03|402.03|0
1654104540000|2022-06-01 17:29:00|405.76|403.76|405.02|403.02|405.76|403.76|405.02|403.02|0
1654104550000|2022-06-01 17:29:10|404.77|402.77|405.27|403.27|405.27|403.27|404.53|402.53|0
1654104560000|2022-06-01 17:29:20|406.01|404.01|405.76|403.76|406.5|404.5|405.76|403.76|0
1654104570000|2022-06-01 17:29:30|406.5|404.5|406.74|404.74|406.74|404.74|406.01|404.01|0
1654104580000|2022-06-01 17:29:40|407.24|405.24|407.24|405.24|407.48|405.48|407.24|405.24|0
1654104590000|2022-06-01 17:29:50|406.99|404.99|407.73|405.73|407.73|405.73|406.99|404.99|0
1654104600000|2022-06-01 17:30:00|407.98|405.98|407.98|405.98|408.47|406.47|407.98|405.98|0
1654104610000|2022-06-01 17:30:10|407.48|405.48|406.74|404.74|407.48|405.48|406.74|404.74|0
1654104620000|2022-06-01 17:30:20|407.24|405.24|407.98|405.98|407.98|405.98|407.24|405.24|0
1654104630000|2022-06-01 17:30:30|408.47|406.47|407.48|405.48|408.47|406.47|407.48|405.48|0
1654104640000|2022-06-01 17:30:40|407.73|405.73|409.09|407.09|409.09|407.09|407.73|405.73|0
1654104650000|2022-06-01 17:30:50|408.72|406.72|408.79|406.79|408.79|406.79|408.72|406.72|0
1654104660000|2022-06-01 17:31:00|409.54|407.54|409.04|407.04|409.54|407.54|409.04|407.04|0
1654104670000|2022-06-01 17:31:10|408.79|406.79|409.78|407.78|409.78|407.78|408.79|406.79|0
1654104680000|2022-06-01 17:31:20|410.28|408.28|408.92|406.92|410.28|408.28|408.92|406.92|0
1654104690000|2022-06-01 17:31:30|409.17|407.17|410.28|408.28|410.28|408.28|409.17|407.17|0
1654104700000|2022-06-01 17:31:40|411.02|409.02|411.02|409.02|411.02|409.02|410.77|408.77|0
1654104710000|2022-06-01 17:31:50|410.77|408.77|410.77|408.77|410.77|408.77|410.52|408.52|0
1654104720000|2022-06-01 17:32:00|410.28|408.28|409.54|407.54|410.28|408.28|409.29|407.29|0
1654104730000|2022-06-01 17:32:10|408.55|406.55|408.92|406.92|408.92|406.92|408.55|406.55|0
1654104740000|2022-06-01 17:32:20|409.29|407.29|409.91|407.91|409.91|407.91|409.29|407.29|0
1654104750000|2022-06-01 17:32:30|409.78|407.78|409.54|407.54|410.03|408.03|409.54|407.54|0
1654104760000|2022-06-01 17:32:40|408.92|406.92|408.55|406.55|409.29|407.29|408.55|406.55|0
1654104770000|2022-06-01 17:32:50|408.3|406.3|406.82|404.82|408.3|406.3|406.82|404.82|0
1654104780000|2022-06-01 17:33:00|406.57|404.57|406.57|404.57|406.57|404.57|406.57|404.57|0
1654104790000|2022-06-01 17:33:10|406.08|404.08|406.08|404.08|406.45|404.45|405.58|403.58|0
1654104800000|2022-06-01 17:33:20|405.83|403.83|406.95|404.95|406.95|404.95|405.83|403.83|0
1654104810000|2022-06-01 17:33:30|407.06|405.06|407.31|405.31|407.31|405.31|407.06|405.06|0
1654104820000|2022-06-01 17:33:40|407.56|405.56|408.55|406.55|408.55|406.55|407.56|405.56|0
1654104830000|2022-06-01 17:33:50|408.05|406.05|407.31|405.31|408.05|406.05|407.31|405.31|0
1654104840000|2022-06-01 17:34:00|407.81|405.81|406.57|404.57|407.81|405.81|406.57|404.57|0
1654104850000|2022-06-01 17:34:10|406.45|404.45|405.58|403.58|406.45|404.45|405.58|403.58|0
1654104860000|2022-06-01 17:34:20|405.34|403.34|405.58|403.58|406.08|404.08|405.34|403.34|0
1654104870000|2022-06-01 17:34:30|405.34|403.34|404.35|402.35|405.34|403.34|404.35|402.35|0
1654104880000|2022-06-01 17:34:40|404.84|402.84|405.09|403.09|405.09|403.09|404.84|402.84|0
1654104890000|2022-06-01 17:34:50|404.35|402.35|404.35|402.35|404.35|402.35|403.85|401.85|0
1654104900000|2022-06-01 17:35:00|404.59|402.59|405.22|403.22|405.34|403.34|404.59|402.59|0
1654104910000|2022-06-01 17:35:10|404.59|402.59|403.36|401.36|404.59|402.59|403.36|401.36|0
1654104920000|2022-06-01 17:35:20|403.61|401.61|402.62|400.62|403.61|401.61|402.62|400.62|0
1654104930000|2022-06-01 17:35:30|402.87|400.87|402.87|400.87|402.87|400.87|402.13|400.13|0
1654104940000|2022-06-01 17:35:40|402.62|400.62|402.13|400.13|402.62|400.62|402.13|400.13|0
1654104950000|2022-06-01 17:35:50|402.37|400.37|402.62|400.62|403.24|401.24|402.37|400.37|0
1654104960000|2022-06-01 17:36:00|403.36|401.36|404.1|402.1|404.1|402.1|403.36|401.36|0
1654104970000|2022-06-01 17:36:10|403.85|401.85|402.87|400.87|403.85|401.85|402.87|400.87|0
1654104980000|2022-06-01 17:36:20|402.62|400.62|402.62|400.62|402.62|400.62|402.13|400.13|0
1654104990000|2022-06-01 17:36:30|402.13|400.13|401.88|399.88|402.13|400.13|401.88|399.88|0
1654105000000|2022-06-01 17:36:40|402.13|400.13|401.39|399.39|402.13|400.13|400.89|398.89|0
1654105010000|2022-06-01 17:36:50|401.88|399.88|402.62|400.62|402.87|400.87|401.88|399.88|0
1654105020000|2022-06-01 17:37:00|403.11|401.11|403.11|401.11|403.36|401.36|403.11|401.11|0
1654105030000|2022-06-01 17:37:10|402.87|400.87|402.5|400.5|403.11|401.11|402.5|400.5|0
1654105040000|2022-06-01 17:37:20|402.37|400.37|402.62|400.62|402.62|400.62|402.37|400.37|0
1654105050000|2022-06-01 17:37:30|402.37|400.37|401.63|399.63|402.37|400.37|401.63|399.63|0
1654105060000|2022-06-01 17:37:40|402.13|400.13|401.88|399.88|402.13|400.13|401.63|399.63|0
1654105070000|2022-06-01 17:37:50|401.63|399.63|400.65|398.65|401.63|399.63|400.65|398.65|0
1654105080000|2022-06-01 17:38:00|399.91|397.91|399.17|397.17|399.91|397.91|399.17|397.17|0
1654105090000|2022-06-01 17:38:10|398.67|396.67|398.67|396.67|398.67|396.67|398.67|396.67|0
1654105100000|2022-06-01 17:38:20|398.43|396.43|397.44|395.44|398.43|396.43|397.44|395.44|0
1654105110000|2022-06-01 17:38:30|397.69|395.69|397.69|395.69|397.69|395.69|397.69|395.69|0
1654105120000|2022-06-01 17:38:40|397.93|395.93|397.69|395.69|397.93|395.93|397.44|395.44|0
1654105130000|2022-06-01 17:38:50|397.93|395.93|398.43|396.43|398.67|396.67|397.93|395.93|0
1654105140000|2022-06-01 17:39:00|398.18|396.18|398.92|396.92|398.92|396.92|398.18|396.18|0
1654105150000|2022-06-01 17:39:10|398.43|396.43|398.92|396.92|398.92|396.92|398.43|396.43|0
1654105160000|2022-06-01 17:39:20|398.43|396.43|398.43|396.43|398.55|396.55|398.18|396.18|0
1654105170000|2022-06-01 17:39:30|398.67|396.67|399.41|397.41|399.41|397.41|398.67|396.67|0
1654105180000|2022-06-01 17:39:40|399.29|397.29|398.43|396.43|399.29|397.29|398.43|396.43|0
1654105190000|2022-06-01 17:39:50|398.67|396.67|399.17|397.17|399.17|397.17|398.67|396.67|0
1654105200000|2022-06-01 17:40:00|399.41|397.41|399.41|397.41|400.15|398.15|399.41|397.41|0
1654105210000|2022-06-01 17:40:10|399.66|397.66|398.92|396.92|399.66|397.66|398.92|396.92|0
1654105220000|2022-06-01 17:40:20|399.17|397.17|398.67|396.67|399.17|397.17|398.43|396.43|0
1654105230000|2022-06-01 17:40:30|398.43|396.43|397.93|395.93|398.43|396.43|397.93|395.93|0
1654105240000|2022-06-01 17:40:40|398.18|396.18|397.69|395.69|398.18|396.18|397.69|395.69|0
1654105250000|2022-06-01 17:40:50|397.93|395.93|397.93|395.93|397.93|395.93|397.69|395.69|0
1654105260000|2022-06-01 17:41:00|397.44|395.44|398.92|396.92|398.92|396.92|397.44|395.44|0
1654105270000|2022-06-01 17:41:10|399.17|397.17|399.66|397.66|400.03|398.03|399.17|397.17|0
1654105280000|2022-06-01 17:41:20|399.91|397.91|399.91|397.91|400.15|398.15|399.91|397.91|0
1654105290000|2022-06-01 17:41:30|400.15|398.15|400.65|398.65|400.89|398.89|400.15|398.15|0
1654105300000|2022-06-01 17:41:40|399.91|397.91|399.66|397.66|399.91|397.91|399.41|397.41|0
1654105310000|2022-06-01 17:41:50|400.4|398.4|400.4|398.4|400.65|398.65|400.4|398.4|0
1654105320000|2022-06-01 17:42:00|400.65|398.65|400.89|398.89|401.14|399.14|400.65|398.65|0
1654105330000|2022-06-01 17:42:10|400.77|398.77|399.91|397.91|400.77|398.77|399.91|397.91|0
1654105340000|2022-06-01 17:42:20|399.66|397.66|398.67|396.67|399.66|397.66|398.43|396.43|0
1654105350000|2022-06-01 17:42:30|398.8|396.8|398.67|396.67|398.92|396.92|398.67|396.67|0
1654105360000|2022-06-01 17:42:40|397.93|395.93|397.44|395.44|397.93|395.93|396.95|394.95|0
1654105370000|2022-06-01 17:42:50|397.07|395.07|397.44|395.44|397.44|395.44|396.95|394.95|0
1654105380000|2022-06-01 17:43:00|397.69|395.69|397.44|395.44|397.69|395.69|397.44|395.44|0
1654105390000|2022-06-01 17:43:10|396.95|394.95|398.18|396.18|398.18|396.18|396.95|394.95|0
1654105400000|2022-06-01 17:43:20|398.92|396.92|399.41|397.41|399.54|397.54|398.92|396.92|0
1654105410000|2022-06-01 17:43:30|399.66|397.66|399.66|397.66|399.9|397.9|399.66|397.66|0
1654105420000|2022-06-01 17:43:40|400.03|398.03|399.9|397.9|400.15|398.15|399.9|397.9|0
1654105430000|2022-06-01 17:43:50|399.17|397.17|399.17|397.17|399.9|397.9|399.17|397.17|0
1654105440000|2022-06-01 17:44:00|399.66|397.66|399.79|397.79|399.79|397.79|399.66|397.66|0
1654105450000|2022-06-01 17:44:10|399.41|397.41|399.9|397.9|399.9|397.9|399.41|397.41|0
1654105460000|2022-06-01 17:44:20|400.15|398.15|399.41|397.41|400.4|398.4|399.41|397.41|0
1654105470000|2022-06-01 17:44:30|399.16|397.16|398.67|396.67|399.41|397.41|398.67|396.67|0
1654105480000|2022-06-01 17:44:40|399.16|397.16|398.43|396.43|399.16|397.16|398.18|396.18|0
1654105490000|2022-06-01 17:44:50|398.67|396.67|398.18|396.18|398.67|396.67|398.18|396.18|0
1654105500000|2022-06-01 17:45:00|397.69|395.69|397.44|395.44|397.69|395.69|397.19|395.19|0
1654105510000|2022-06-01 17:45:10|397.81|395.81|397.69|395.69|397.81|395.81|397.19|395.19|0
1654105520000|2022-06-01 17:45:20|397.93|395.93|397.19|395.19|397.93|395.93|397.19|395.19|0
1654105530000|2022-06-01 17:45:30|396.95|394.95|398.43|396.43|398.43|396.43|396.95|394.95|0
1654105540000|2022-06-01 17:45:40|397.93|395.93|397.57|395.57|398.18|396.18|397.57|395.57|0
1654105550000|2022-06-01 17:45:50|397.44|395.44|397.69|395.69|397.69|395.69|397.32|395.32|0
1654105560000|2022-06-01 17:46:00|397.44|395.44|397.69|395.69|397.69|395.69|397.44|395.44|0
1654105570000|2022-06-01 17:46:10|398.18|396.18|398.42|396.42|398.67|396.67|398.18|396.18|0
1654105580000|2022-06-01 17:46:20|398.92|396.92|399.05|397.05|399.66|397.66|398.92|396.92|0
1654105590000|2022-06-01 17:46:30|398.92|396.92|397.93|395.93|398.92|396.92|397.93|395.93|0
1654105600000|2022-06-01 17:46:40|397.57|395.57|396.95|394.95|397.57|395.57|396.95|394.95|0
1654105610000|2022-06-01 17:46:50|397.19|395.19|396.95|394.95|397.44|395.44|396.95|394.95|0
1654105620000|2022-06-01 17:47:00|397.19|395.19|396.95|394.95|397.69|395.69|396.95|394.95|0
1654105630000|2022-06-01 17:47:10|397.19|395.19|396.95|394.95|397.19|395.19|396.95|394.95|0
1654105640000|2022-06-01 17:47:20|395.96|393.96|396.21|394.21|396.21|394.21|395.71|393.71|0
1654105650000|2022-06-01 17:47:30|396.45|394.45|396.45|394.45|396.7|394.7|396.09|394.09|0
1654105660000|2022-06-01 17:47:40|395.96|393.96|396.21|394.21|396.21|394.21|395.96|393.96|0
1654105670000|2022-06-01 17:47:50|396.7|394.7|397.93|395.93|397.93|395.93|396.7|394.7|0
1654105680000|2022-06-01 17:48:00|397.81|395.81|399.41|397.41|399.41|397.41|397.81|395.81|0
1654105690000|2022-06-01 17:48:10|399.16|397.16|400.03|398.03|400.03|398.03|399.16|397.16|0
1654105700000|2022-06-01 17:48:20|399.9|397.9|400.4|398.4|400.64|398.64|399.9|397.9|0
1654105710000|2022-06-01 17:48:30|399.66|397.66|400.03|398.03|400.4|398.4|399.66|397.66|0
1654105720000|2022-06-01 17:48:40|400.4|398.4|400.77|398.77|400.89|398.89|400.4|398.4|0
1654105730000|2022-06-01 17:48:50|400.89|398.89|400.4|398.4|400.89|398.89|400.4|398.4|0
1654105740000|2022-06-01 17:49:00|400.15|398.15|400.64|398.64|400.64|398.64|400.15|398.15|0
1654105750000|2022-06-01 17:49:10|401.14|399.14|401.14|399.14|401.14|399.14|400.4|398.4|0
1654105760000|2022-06-01 17:49:20|400.89|398.89|400.15|398.15|400.89|398.89|400.15|398.15|0
1654105770000|2022-06-01 17:49:30|399.66|397.66|399.66|397.66|399.79|397.79|399.66|397.66|0
1654105780000|2022-06-01 17:49:40|398.92|396.92|398.92|396.92|399.41|397.41|398.67|396.67|0
1654105790000|2022-06-01 17:49:50|399.41|397.41|399.41|397.41|399.41|397.41|398.92|396.92|0
1654105800000|2022-06-01 17:50:00|400.15|398.15|399.41|397.41|400.4|398.4|399.41|397.41|0
1654105810000|2022-06-01 17:50:10|398.92|396.92|398.8|396.8|398.92|396.92|398.31|396.31|0
1654105820000|2022-06-01 17:50:20|398.42|396.42|397.93|395.93|398.8|396.8|397.93|395.93|0
1654105830000|2022-06-01 17:50:30|398.42|396.42|398.92|396.92|398.92|396.92|398.42|396.42|0
1654105840000|2022-06-01 17:50:40|399.41|397.41|398.18|396.18|399.41|397.41|398.18|396.18|0
1654105850000|2022-06-01 17:50:50|398.67|396.67|398.18|396.18|398.67|396.67|398.18|396.18|0
1654105860000|2022-06-01 17:51:00|397.93|395.93|399.16|397.16|399.16|397.16|397.93|395.93|0
1654105870000|2022-06-01 17:51:10|399.41|397.41|399.9|397.9|399.9|397.9|399.41|397.41|0
1654105880000|2022-06-01 17:51:20|400.89|398.89|401.63|399.63|401.63|399.63|400.89|398.89|0
1654105890000|2022-06-01 17:51:30|401.88|399.88|401.51|399.51|402.01|400.01|401.51|399.51|0
1654105900000|2022-06-01 17:51:40|402.62|400.62|401.88|399.88|402.62|400.62|401.88|399.88|0
1654105910000|2022-06-01 17:51:50|401.38|399.38|402.12|400.12|402.37|400.37|401.38|399.38|0
1654105920000|2022-06-01 17:52:00|402.37|400.37|402.5|400.5|402.5|400.5|402.37|400.37|0
1654105930000|2022-06-01 17:52:10|402.12|400.12|403.11|401.11|403.11|401.11|402.12|400.12|0
1654105940000|2022-06-01 17:52:20|403.24|401.24|403.24|401.24|403.24|401.24|403.24|401.24|0
1654105950000|2022-06-01 17:52:30|404.1|402.1|404.35|402.35|404.35|402.35|404.1|402.1|0
1654105960000|2022-06-01 17:52:40|403.36|401.36|402.37|400.37|403.36|401.36|402.37|400.37|0
1654105970000|2022-06-01 17:52:50|402.86|400.86|403.36|401.36|403.36|401.36|402.62|400.62|0
1654105980000|2022-06-01 17:53:00|404.1|402.1|403.85|401.85|404.35|402.35|403.85|401.85|0
1654105990000|2022-06-01 17:53:10|403.61|401.61|402.62|400.62|403.61|401.61|402.62|400.62|0
1654106000000|2022-06-01 17:53:20|402.37|400.37|402.37|400.37|402.86|400.86|402.37|400.37|0
1654106010000|2022-06-01 17:53:30|402.75|400.75|402.37|400.37|402.75|400.75|402.37|400.37|0
1654106020000|2022-06-01 17:53:40|402.86|400.86|403.85|401.85|403.85|401.85|402.86|400.86|0
1654106030000|2022-06-01 17:53:50|404.1|402.1|403.36|401.36|404.1|402.1|403.36|401.36|0
1654106040000|2022-06-01 17:54:00|403.73|401.73|403.36|401.36|403.73|401.73|403.36|401.36|0
1654106050000|2022-06-01 17:54:10|403.6|401.6|403.6|401.6|403.6|401.6|403.36|401.36|0
1654106060000|2022-06-01 17:54:20|403.85|401.85|403.6|401.6|403.85|401.85|403.6|401.6|0
1654106070000|2022-06-01 17:54:30|404.1|402.1|405.21|403.21|405.33|403.33|404.1|402.1|0
1654106080000|2022-06-01 17:54:40|404.35|402.35|405.83|403.83|405.83|403.83|404.35|402.35|0
1654106090000|2022-06-01 17:54:50|405.33|403.33|405.33|403.33|405.58|403.58|405.09|403.09|0
1654106100000|2022-06-01 17:55:00|406.07|404.07|405.09|403.09|406.07|404.07|405.09|403.09|0
1654106110000|2022-06-01 17:55:10|405.33|403.33|403.85|401.85|405.33|403.33|403.73|401.73|0
1654106120000|2022-06-01 17:55:20|404.23|402.23|403.6|401.6|404.23|402.23|403.6|401.6|0
1654106130000|2022-06-01 17:55:30|402.99|400.99|402.62|400.62|402.99|400.99|402.62|400.62|0
1654106140000|2022-06-01 17:55:40|402.37|400.37|402.12|400.12|402.37|400.37|402.12|400.12|0
1654106150000|2022-06-01 17:55:50|401.76|399.76|401.38|399.38|401.76|399.76|401.14|399.14|0
1654106160000|2022-06-01 17:56:00|401.14|399.14|401.63|399.63|401.63|399.63|401.02|399.02|0
1654106170000|2022-06-01 17:56:10|401.14|399.14|400.64|398.64|401.63|399.63|400.64|398.64|0
1654106180000|2022-06-01 17:56:20|400.4|398.4|399.66|397.66|400.4|398.4|399.66|397.66|0
1654106190000|2022-06-01 17:56:30|398.92|396.92|399.9|397.9|399.9|397.9|398.92|396.92|0
1654106200000|2022-06-01 17:56:40|400.15|398.15|400.89|398.89|400.89|398.89|400.15|398.15|0
1654106210000|2022-06-01 17:56:50|400.4|398.4|400.64|398.64|400.64|398.64|399.9|397.9|0
1654106220000|2022-06-01 17:57:00|401.14|399.14|401.63|399.63|401.63|399.63|401.14|399.14|0
1654106230000|2022-06-01 17:57:10|402.62|400.62|402.62|400.62|402.62|400.62|402.5|400.5|0
1654106240000|2022-06-01 17:57:20|402.37|400.37|401.14|399.14|402.37|400.37|401.14|399.14|0
1654106250000|2022-06-01 17:57:30|400.89|398.89|399.41|397.41|400.89|398.89|399.41|397.41|0
1654106260000|2022-06-01 17:57:40|400.15|398.15|399.16|397.16|400.15|398.15|399.16|397.16|0
1654106270000|2022-06-01 17:57:50|399.41|397.41|398.67|396.67|399.41|397.41|398.67|396.67|0
1654106280000|2022-06-01 17:58:00|397.68|395.68|397.19|395.19|397.68|395.68|397.19|395.19|0
1654106290000|2022-06-01 17:58:10|396.45|394.45|396.7|394.7|396.7|394.7|396.45|394.45|0
1654106300000|2022-06-01 17:58:20|396.58|394.58|396.2|394.2|396.7|394.7|396.2|394.2|0
1654106310000|2022-06-01 17:58:30|396.45|394.45|396.94|394.94|396.94|394.94|396.45|394.45|0
1654106320000|2022-06-01 17:58:40|397.19|395.19|398.67|396.67|398.67|396.67|397.19|395.19|0
1654106330000|2022-06-01 17:58:50|398.18|396.18|397.68|395.68|398.18|396.18|397.68|395.68|0
1654106340000|2022-06-01 17:59:00|397.19|395.19|397.93|395.93|397.93|395.93|396.94|394.94|0
1654106350000|2022-06-01 17:59:10|398.18|396.18|399.66|397.66|399.66|397.66|398.18|396.18|0
1654106360000|2022-06-01 17:59:20|399.9|397.9|398.92|396.92|399.9|397.9|398.92|396.92|0
1654106370000|2022-06-01 17:59:30|399.16|397.16|400.15|398.15|400.15|398.15|398.67|396.67|0
1654106380000|2022-06-01 17:59:40|400.4|398.4|400.89|398.89|400.89|398.89|400.4|398.4|0
1654106390000|2022-06-01 17:59:50|401.14|399.14|401.14|399.14|401.38|399.38|401.14|399.14|0
1654106400000|2022-06-01 18:00:00|401.63|399.63|402.12|400.12|402.25|400.25|401.63|399.63|0
1654106410000|2022-06-01 18:00:10|401.63|399.63|400.4|398.4|401.63|399.63|400.4|398.4|0
1654106420000|2022-06-01 18:00:20|399.66|397.66|397.68|395.68|399.66|397.66|397.68|395.68|0
1654106430000|2022-06-01 18:00:30|397.44|395.44|396.94|394.94|397.44|395.44|396.94|394.94|0
1654106440000|2022-06-01 18:00:40|396.7|394.7|397.44|395.44|397.44|395.44|396.7|394.7|0
1654106450000|2022-06-01 18:00:50|397.68|395.68|398.92|396.92|398.92|396.92|397.68|395.68|0
1654106460000|2022-06-01 18:01:00|397.68|395.68|399.29|397.29|399.29|397.29|397.68|395.68|0
1654106470000|2022-06-01 18:01:10|398.92|396.92|398.06|396.06|398.92|396.92|397.93|395.93|0
1654106480000|2022-06-01 18:01:20|397.68|395.68|398.67|396.67|398.67|396.67|397.68|395.68|0
1654106490000|2022-06-01 18:01:30|398.92|396.92|398.42|396.42|399.16|397.16|398.42|396.42|0
1654106500000|2022-06-01 18:01:40|399.04|397.04|399.16|397.16|399.41|397.41|398.67|396.67|0
1654106510000|2022-06-01 18:01:50|399.41|397.41|399.41|397.41|399.9|397.9|399.41|397.41|0
1654106520000|2022-06-01 18:02:00|400.64|398.64|400.4|398.4|400.64|398.64|400.4|398.4|0
1654106530000|2022-06-01 18:02:10|401.14|399.14|400.15|398.15|401.14|399.14|400.15|398.15|0
1654106540000|2022-06-01 18:02:20|400.4|398.4|399.9|397.9|400.4|398.4|399.9|397.9|0
1654106550000|2022-06-01 18:02:30|398.42|396.42|398.18|396.18|398.67|396.67|398.18|396.18|0
1654106560000|2022-06-01 18:02:40|399.16|397.16|399.9|397.9|400.03|398.03|399.16|397.16|0
1654106570000|2022-06-01 18:02:50|398.42|396.42|398.18|396.18|398.42|396.42|398.18|396.18|0
1654106580000|2022-06-01 18:03:00|396.94|394.94|398.67|396.67|398.67|396.67|396.7|394.7|0
1654106590000|2022-06-01 18:03:10|398.92|396.92|399.41|397.41|399.41|397.41|398.42|396.42|0
1654106600000|2022-06-01 18:03:20|399.78|397.78|399.41|397.41|399.9|397.9|399.41|397.41|0
1654106610000|2022-06-01 18:03:30|399.66|397.66|399.66|397.66|399.9|397.9|399.66|397.66|0
1654106620000|2022-06-01 18:03:40|398.67|396.67|398.18|396.18|398.67|396.67|398.18|396.18|0
1654106630000|2022-06-01 18:03:50|398.42|396.42|396.94|394.94|398.42|396.42|396.94|394.94|0
1654106640000|2022-06-01 18:04:00|396.2|394.2|396.94|394.94|396.94|394.94|396.2|394.2|0
1654106650000|2022-06-01 18:04:10|397.19|395.19|398.92|396.92|398.92|396.92|397.19|395.19|0
1654106660000|2022-06-01 18:04:20|398.18|396.18|397.19|395.19|398.18|396.18|397.19|395.19|0
1654106670000|2022-06-01 18:04:30|397.44|395.44|396.94|394.94|397.68|395.68|396.94|394.94|0
1654106680000|2022-06-01 18:04:40|397.19|395.19|396.7|394.7|397.19|395.19|396.09|394.09|0
1654106690000|2022-06-01 18:04:50|395.71|393.71|395.46|393.46|395.71|393.71|394.73|392.73|0
1654106700000|2022-06-01 18:05:00|395.96|393.96|395.22|393.22|396.2|394.2|395.22|393.22|0
1654106710000|2022-06-01 18:05:10|394.73|392.73|394.73|392.73|394.97|392.97|394.48|392.48|0
1654106720000|2022-06-01 18:05:20|395.22|393.22|395.22|393.22|395.96|393.96|395.22|393.22|0
1654106730000|2022-06-01 18:05:30|395.71|393.71|396.2|394.2|396.2|394.2|395.46|393.46|0
1654106740000|2022-06-01 18:05:40|394.97|392.97|394.73|392.73|394.97|392.97|394.73|392.73|0
1654106750000|2022-06-01 18:05:50|394.23|392.23|393.25|391.25|394.72|392.72|393.25|391.25|0
1654106760000|2022-06-01 18:06:00|395.22|393.22|393.74|391.74|395.22|393.22|393.74|391.74|0
1654106770000|2022-06-01 18:06:10|393.99|391.99|393.62|391.62|393.99|391.99|393.25|391.25|0
1654106780000|2022-06-01 18:06:20|393.25|391.25|394.72|392.72|394.72|392.72|393.25|391.25|0
1654106790000|2022-06-01 18:06:30|395.22|393.22|397.93|395.93|397.93|395.93|395.22|393.22|0
1654106800000|2022-06-01 18:06:40|398.18|396.18|397.93|395.93|398.18|396.18|397.68|395.68|0
1654106810000|2022-06-01 18:06:50|397.44|395.44|397.68|395.68|397.68|395.68|396.94|394.94|0
1654106820000|2022-06-01 18:07:00|397.19|395.19|397.93|395.93|398.42|396.42|397.19|395.19|0
1654106830000|2022-06-01 18:07:10|398.18|396.18|398.92|396.92|398.92|396.92|397.44|395.44|0
1654106840000|2022-06-01 18:07:20|399.16|397.16|398.67|396.67|399.16|397.16|398.42|396.42|0
1654106850000|2022-06-01 18:07:30|400.15|398.15|399.66|397.66|400.4|398.4|399.66|397.66|0
1654106860000|2022-06-01 18:07:40|398.18|396.18|398.67|396.67|398.67|396.67|398.18|396.18|0
1654106870000|2022-06-01 18:07:50|399.41|397.41|398.18|396.18|399.41|397.41|398.18|396.18|0
1654106880000|2022-06-01 18:08:00|398.42|396.42|396.94|394.94|398.42|396.42|396.94|394.94|0
1654106890000|2022-06-01 18:08:10|397.44|395.44|398.42|396.42|398.42|396.42|397.44|395.44|0
1654106900000|2022-06-01 18:08:20|397.93|395.93|397.93|395.93|397.93|395.93|397.19|395.19|0
1654106910000|2022-06-01 18:08:30|398.67|396.67|398.06|396.06|398.67|396.67|398.06|396.06|0
1654106920000|2022-06-01 18:08:40|398.42|396.42|399.16|397.16|399.41|397.41|398.42|396.42|0
1654106930000|2022-06-01 18:08:50|398.8|396.8|398.42|396.42|398.8|396.8|397.93|395.93|0
1654106940000|2022-06-01 18:09:00|398.18|396.18|398.42|396.42|398.92|396.92|398.18|396.18|0
1654106950000|2022-06-01 18:09:10|397.81|395.81|397.93|395.93|397.93|395.93|397.44|395.44|0
1654106960000|2022-06-01 18:09:20|397.07|395.07|397.07|395.07|397.68|395.68|397.07|395.07|0
1654106970000|2022-06-01 18:09:30|396.7|394.7|396.58|394.58|396.94|394.94|396.45|394.45|0
1654106980000|2022-06-01 18:09:40|396.45|394.45|395.84|393.84|396.45|394.45|395.84|393.84|0
1654106990000|2022-06-01 18:09:50|395.96|393.96|395.71|393.71|396.2|394.2|395.71|393.71|0
1654107000000|2022-06-01 18:10:00|395.84|393.84|395.84|393.84|395.96|393.96|395.71|393.71|0
1654107010000|2022-06-01 18:10:10|395.35|393.35|395.22|393.22|395.46|393.46|395.22|393.22|0
1654107020000|2022-06-01 18:10:20|395.46|393.46|396.45|394.45|396.45|394.45|394.97|392.97|0
1654107030000|2022-06-01 18:10:30|396.2|394.2|395.71|393.71|396.2|394.2|395.71|393.71|0
1654107040000|2022-06-01 18:10:40|396.2|394.2|397.19|395.19|397.19|395.19|396.2|394.2|0
1654107050000|2022-06-01 18:10:50|397.44|395.44|397.68|395.68|397.68|395.68|397.44|395.44|0
1654107060000|2022-06-01 18:11:00|398.18|396.18|399.41|397.41|399.41|397.41|398.18|396.18|0
1654107070000|2022-06-01 18:11:10|399.16|397.16|399.65|397.65|399.65|397.65|399.16|397.16|0
1654107080000|2022-06-01 18:11:20|399.9|397.9|400.39|398.39|400.39|398.39|399.9|397.9|0
1654107090000|2022-06-01 18:11:30|399.9|397.9|400.39|398.39|400.64|398.64|399.9|397.9|0
1654107100000|2022-06-01 18:11:40|400.15|398.15|399.65|397.65|400.15|398.15|399.41|397.41|0
1654107110000|2022-06-01 18:11:50|399.41|397.41|398.91|396.91|399.41|397.41|398.91|396.91|0
1654107120000|2022-06-01 18:12:00|399.16|397.16|399.65|397.65|399.65|397.65|399.16|397.16|0
1654107130000|2022-06-01 18:12:10|399.16|397.16|398.91|396.91|399.16|397.16|398.91|396.91|0
1654107140000|2022-06-01 18:12:20|398.17|396.17|397.93|395.93|398.17|396.17|396.94|394.94|0
1654107150000|2022-06-01 18:12:30|397.44|395.44|397.19|395.19|397.93|395.93|397.19|395.19|0
1654107160000|2022-06-01 18:12:40|398.17|396.17|398.42|396.42|398.42|396.42|398.17|396.17|0
1654107170000|2022-06-01 18:12:50|397.93|395.93|398.17|396.17|398.67|396.67|397.93|395.93|0
1654107180000|2022-06-01 18:13:00|398.06|396.06|397.93|395.93|398.17|396.17|397.44|395.44|0
1654107190000|2022-06-01 18:13:10|398.67|396.67|399.16|397.16|399.16|397.16|398.67|396.67|0
1654107200000|2022-06-01 18:13:20|398.91|396.91|397.93|395.93|398.91|396.91|397.93|395.93|0
1654107210000|2022-06-01 18:13:30|397.68|395.68|397.93|395.93|397.93|395.93|397.07|395.07|0
1654107220000|2022-06-01 18:13:40|398.17|396.17|397.93|395.93|398.17|396.17|397.93|395.93|0
1654107230000|2022-06-01 18:13:50|397.44|395.44|396.94|394.94|397.44|395.44|396.94|394.94|0
1654107240000|2022-06-01 18:14:00|397.19|395.19|395.22|393.22|397.32|395.32|395.22|393.22|0
1654107250000|2022-06-01 18:14:10|395.46|393.46|396.2|394.2|396.2|394.2|395.46|393.46|0
1654107260000|2022-06-01 18:14:20|395.96|393.96|396.7|394.7|396.7|394.7|395.71|393.71|0
1654107270000|2022-06-01 18:14:30|396.45|394.45|396.45|394.45|396.94|394.94|396.45|394.45|0
1654107280000|2022-06-01 18:14:40|396.7|394.7|397.32|395.32|397.32|395.32|396.7|394.7|0
1654107290000|2022-06-01 18:14:50|397.43|395.43|396.82|394.82|397.43|395.43|396.82|394.82|0
1654107300000|2022-06-01 18:15:00|396.7|394.7|396.7|394.7|398.17|396.17|396.7|394.7|0
1654107310000|2022-06-01 18:15:10|396.94|394.94|395.46|393.46|396.94|394.94|395.46|393.46|0
1654107320000|2022-06-01 18:15:20|394.97|392.97|394.97|392.97|395.71|393.71|394.97|392.97|0
1654107330000|2022-06-01 18:15:30|394.48|392.48|395.22|393.22|395.22|393.22|394.48|392.48|0
1654107340000|2022-06-01 18:15:40|394.97|392.97|394.72|392.72|395.34|393.34|394.72|392.72|0
1654107350000|2022-06-01 18:15:50|394.11|392.11|394.72|392.72|394.72|392.72|393.98|391.98|0
1654107360000|2022-06-01 18:16:00|395.22|393.22|396.2|394.2|396.2|394.2|395.22|393.22|0
1654107370000|2022-06-01 18:16:10|395.84|393.84|395.96|393.96|395.96|393.96|395.46|393.46|0
1654107380000|2022-06-01 18:16:20|395.71|393.71|395.46|393.46|395.96|393.96|395.46|393.46|0
1654107390000|2022-06-01 18:16:30|394.97|392.97|394.23|392.23|394.97|392.97|394.23|392.23|0
1654107400000|2022-06-01 18:16:40|394.48|392.48|394.48|392.48|394.48|392.48|393.98|391.98|0
1654107410000|2022-06-01 18:16:50|393.98|391.98|395.71|393.71|395.71|393.71|393.98|391.98|0
1654107420000|2022-06-01 18:17:00|395.96|393.96|395.71|393.71|395.96|393.96|395.46|393.46|0
1654107430000|2022-06-01 18:17:10|396.33|394.33|396.94|394.94|396.94|394.94|396.2|394.2|0
1654107440000|2022-06-01 18:17:20|397.19|395.19|396.94|394.94|397.19|395.19|396.94|394.94|0
1654107450000|2022-06-01 18:17:30|396.7|394.7|397.68|395.68|397.68|395.68|396.7|394.7|0
1654107460000|2022-06-01 18:17:40|397.43|395.43|396.94|394.94|397.43|395.43|396.94|394.94|0
1654107470000|2022-06-01 18:17:50|397.19|395.19|397.19|395.19|397.19|395.19|397.19|395.19|0
1654107480000|2022-06-01 18:18:00|397.68|395.68|398.17|396.17|398.17|396.17|397.43|395.43|0
1654107490000|2022-06-01 18:18:10|398.42|396.42|398.67|396.67|398.91|396.91|398.42|396.42|0
1654107500000|2022-06-01 18:18:20|398.91|396.91|398.8|396.8|398.91|396.91|398.8|396.8|0
1654107510000|2022-06-01 18:18:30|399.16|397.16|399.65|397.65|399.65|397.65|399.16|397.16|0
1654107520000|2022-06-01 18:18:40|399.9|397.9|399.65|397.65|399.9|397.9|398.91|396.91|0
1654107530000|2022-06-01 18:18:50|398.91|396.91|399.16|397.16|399.16|397.16|398.42|396.42|0
1654107540000|2022-06-01 18:19:00|398.91|396.91|399.65|397.65|400.15|398.15|398.91|396.91|0
1654107550000|2022-06-01 18:19:10|399.9|397.9|400.64|398.64|400.89|398.89|399.9|397.9|0
1654107560000|2022-06-01 18:19:20|401.13|399.13|400.52|398.52|401.13|399.13|400.39|398.39|0
1654107570000|2022-06-01 18:19:30|399.65|397.65|399.16|397.16|399.65|397.65|399.16|397.16|0
1654107580000|2022-06-01 18:19:40|398.91|396.91|398.17|396.17|398.91|396.91|398.17|396.17|0
1654107590000|2022-06-01 18:19:50|398.67|396.67|398.67|396.67|398.67|396.67|398.42|396.42|0
1654107600000|2022-06-01 18:20:00|397.93|395.93|399.41|397.41|399.41|397.41|397.93|395.93|0
1654107610000|2022-06-01 18:20:10|398.42|396.42|398.67|396.67|398.67|396.67|397.93|395.93|0
1654107620000|2022-06-01 18:20:20|398.17|396.17|398.91|396.91|399.16|397.16|398.17|396.17|0
1654107630000|2022-06-01 18:20:30|399.16|397.16|398.91|396.91|399.9|397.9|398.91|396.91|0
1654107640000|2022-06-01 18:20:40|399.16|397.16|399.78|397.78|399.78|397.78|399.16|397.16|0
1654107650000|2022-06-01 18:20:50|399.9|397.9|399.29|397.29|399.9|397.9|398.91|396.91|0
1654107660000|2022-06-01 18:21:00|400.15|398.15|400.15|398.15|400.39|398.39|400.15|398.15|0
1654107670000|2022-06-01 18:21:10|399.41|397.41|398.17|396.17|399.41|397.41|398.17|396.17|0
1654107680000|2022-06-01 18:21:20|398.42|396.42|397.43|395.43|398.42|396.42|397.19|395.19|0
1654107690000|2022-06-01 18:21:30|397.56|395.56|396.94|394.94|397.56|395.56|396.45|394.45|0
1654107700000|2022-06-01 18:21:40|396.08|394.08|396.69|394.69|396.69|394.69|396.08|394.08|0
1654107710000|2022-06-01 18:21:50|396.94|394.94|396.69|394.69|396.94|394.94|396.69|394.69|0
1654107720000|2022-06-01 18:22:00|396.2|394.2|395.95|393.95|396.2|394.2|395.71|393.71|0
1654107730000|2022-06-01 18:22:10|396.45|394.45|395.95|393.95|396.45|394.45|395.71|393.71|0
1654107740000|2022-06-01 18:22:20|395.46|393.46|395.22|393.22|395.46|393.46|395.22|393.22|0
1654107750000|2022-06-01 18:22:30|394.48|392.48|394.23|392.23|394.48|392.48|394.23|392.23|0
1654107760000|2022-06-01 18:22:40|393.24|391.24|393.74|391.74|393.74|391.74|393.24|391.24|0
1654107770000|2022-06-01 18:22:50|392.26|390.26|392.01|390.01|392.51|390.51|392.01|390.01|0
1654107780000|2022-06-01 18:23:00|390.29|388.29|390.04|388.04|390.29|388.29|390.04|388.04|0
1654107790000|2022-06-01 18:23:10|387.09|385.09|387.34|385.34|387.34|385.34|387.09|385.09|0
1654107800000|2022-06-01 18:23:20|386.6|384.6|386.6|384.6|387.09|385.09|386.35|384.35|0
1654107810000|2022-06-01 18:23:30|385.86|383.86|387.83|385.83|387.83|385.83|385.86|383.86|0
1654107820000|2022-06-01 18:23:40|386.84|384.84|386.35|384.35|386.84|384.84|385.62|383.62|0
1654107830000|2022-06-01 18:23:50|385.99|383.99|387.58|385.58|387.58|385.58|385.99|383.99|0
1654107840000|2022-06-01 18:24:00|387.34|385.34|386.6|384.6|387.34|385.34|386.35|384.35|0
1654107850000|2022-06-01 18:24:10|386.84|384.84|387.34|385.34|387.34|385.34|386.84|384.84|0
1654107860000|2022-06-01 18:24:20|388.07|386.07|388.57|386.57|388.57|386.57|388.07|386.07|0
1654107870000|2022-06-01 18:24:30|387.83|385.83|388.07|386.07|388.07|386.07|387.34|385.34|0
1654107880000|2022-06-01 18:24:40|387.58|385.58|386.35|384.35|387.58|385.58|386.35|384.35|0
1654107890000|2022-06-01 18:24:50|386.6|384.6|385.86|383.86|386.6|384.6|385.86|383.86|0
1654107900000|2022-06-01 18:25:00|385.74|383.74|385.99|383.99|386.84|384.84|385.74|383.74|0
1654107910000|2022-06-01 18:25:10|386.84|384.84|386.11|384.11|386.84|384.84|386.11|384.11|0
1654107920000|2022-06-01 18:25:20|385.86|383.86|385.12|383.12|385.86|383.86|385.12|383.12|0
1654107930000|2022-06-01 18:25:30|384.88|382.88|382.67|380.67|384.88|382.88|382.67|380.67|0
1654107940000|2022-06-01 18:25:40|382.42|380.42|382.67|380.67|383.4|381.4|382.42|380.42|0
1654107950000|2022-06-01 18:25:50|383.04|381.04|382.42|380.42|383.04|381.04|382.42|380.42|0
1654107960000|2022-06-01 18:26:00|380.95|378.95|379.72|377.72|380.95|378.95|379.36|377.36|0
1654107970000|2022-06-01 18:26:10|380.45|378.45|380.45|378.45|380.7|378.7|380.09|378.09|0
1654107980000|2022-06-01 18:26:20|379.96|377.96|379.96|377.96|379.96|377.96|379.72|377.72|0
1654107990000|2022-06-01 18:26:30|379.6|377.6|379.72|377.72|379.96|377.96|379.47|377.47|0
1654108000000|2022-06-01 18:26:40|379.47|377.47|379.72|377.72|379.96|377.96|379.47|377.47|0
1654108010000|2022-06-01 18:26:50|379.47|377.47|380.95|378.95|380.95|378.95|379.47|377.47|0
1654108020000|2022-06-01 18:27:00|380.7|378.7|381.19|379.19|381.19|379.19|380.7|378.7|0
1654108030000|2022-06-01 18:27:10|380.7|378.7|380.95|378.95|381.44|379.44|380.7|378.7|0
1654108040000|2022-06-01 18:27:20|380.45|378.45|380.21|378.21|380.45|378.45|380.21|378.21|0
1654108050000|2022-06-01 18:27:30|379.72|377.72|378.98|376.98|379.72|377.72|378.98|376.98|0
1654108060000|2022-06-01 18:27:40|379.72|377.72|379.47|377.47|379.72|377.72|379.23|377.23|0
1654108070000|2022-06-01 18:27:50|379.85|377.85|380.09|378.09|380.09|378.09|379.47|377.47|0
1654108080000|2022-06-01 18:28:00|379.72|377.72|379.47|377.47|379.72|377.72|378.98|376.98|0
1654108090000|2022-06-01 18:28:10|378.98|376.98|380.7|378.7|380.7|378.7|378.98|376.98|0
1654108100000|2022-06-01 18:28:20|380.95|378.95|380.83|378.83|380.95|378.95|380.83|378.83|0
1654108110000|2022-06-01 18:28:30|381.19|379.19|381.44|379.44|381.68|379.68|381.19|379.19|0
1654108120000|2022-06-01 18:28:40|381.68|379.68|382.42|380.42|382.67|380.67|381.68|379.68|0
1654108130000|2022-06-01 18:28:50|382.91|380.91|382.55|380.55|382.91|380.91|382.55|380.55|0
1654108140000|2022-06-01 18:29:00|383.16|381.16|382.91|380.91|383.16|381.16|382.17|380.17|0
1654108150000|2022-06-01 18:29:10|382.42|380.42|382.17|380.17|382.42|380.42|382.17|380.17|0
1654108160000|2022-06-01 18:29:20|381.44|379.44|381.68|379.68|381.68|379.68|381.44|379.44|0
1654108170000|2022-06-01 18:29:30|381.44|379.44|381.56|379.56|381.93|379.93|381.44|379.44|0
1654108180000|2022-06-01 18:29:40|381.93|379.93|383.16|381.16|383.16|381.16|381.93|379.93|0
1654108190000|2022-06-01 18:29:50|382.66|380.66|383.16|381.16|383.65|381.65|382.66|380.66|0
1654108200000|2022-06-01 18:30:00|382.66|380.66|381.68|379.68|382.66|380.66|381.44|379.44|0
1654108210000|2022-06-01 18:30:10|382.66|380.66|382.17|380.17|382.66|380.66|381.93|379.93|0
1654108220000|2022-06-01 18:30:20|381.19|379.19|380.95|378.95|381.44|379.44|380.95|378.95|0
1654108230000|2022-06-01 18:30:30|381.44|379.44|381.93|379.93|381.93|379.93|381.44|379.44|0
1654108240000|2022-06-01 18:30:40|381.44|379.44|381.19|379.19|381.44|379.44|380.7|378.7|0
1654108250000|2022-06-01 18:30:50|381.44|379.44|381.19|379.19|381.44|379.44|380.7|378.7|0
1654108260000|2022-06-01 18:31:00|380.7|378.7|381.44|379.44|381.44|379.44|380.7|378.7|0
1654108270000|2022-06-01 18:31:10|380.95|378.95|382.66|380.66|382.66|380.66|380.95|378.95|0
1654108280000|2022-06-01 18:31:20|382.17|380.17|382.17|380.17|382.17|380.17|382.17|380.17|0
1654108290000|2022-06-01 18:31:30|382.42|380.42|381.44|379.44|382.66|380.66|381.44|379.44|0
1654108300000|2022-06-01 18:31:40|381.68|379.68|381.68|379.68|382.06|380.06|381.68|379.68|0
1654108310000|2022-06-01 18:31:50|381.19|379.19|382.17|380.17|382.17|380.17|381.19|379.19|0
1654108320000|2022-06-01 18:32:00|382.91|380.91|383.16|381.16|383.4|381.4|382.91|380.91|0
1654108330000|2022-06-01 18:32:10|383.4|381.4|383.4|381.4|383.4|381.4|382.91|380.91|0
1654108340000|2022-06-01 18:32:20|383.16|381.16|382.17|380.17|383.16|381.16|382.17|380.17|0
1654108350000|2022-06-01 18:32:30|381.68|379.68|382.66|380.66|382.66|380.66|381.44|379.44|0
1654108360000|2022-06-01 18:32:40|382.91|380.91|383.16|381.16|383.16|381.16|382.66|380.66|0
1654108370000|2022-06-01 18:32:50|382.91|380.91|382.42|380.42|382.91|380.91|382.42|380.42|0
1654108380000|2022-06-01 18:33:00|381.93|379.93|381.68|379.68|381.93|379.93|381.68|379.68|0
1654108390000|2022-06-01 18:33:10|381.44|379.44|382.17|380.17|382.17|380.17|381.44|379.44|0
1654108400000|2022-06-01 18:33:20|381.44|379.44|380.21|378.21|381.44|379.44|380.21|378.21|0
1654108410000|2022-06-01 18:33:30|380.45|378.45|380.7|378.7|380.7|378.7|380.45|378.45|0
1654108420000|2022-06-01 18:33:40|381.19|379.19|380.94|378.94|381.19|379.19|380.94|378.94|0
1654108430000|2022-06-01 18:33:50|381.07|379.07|381.44|379.44|381.44|379.44|381.07|379.07|0
1654108440000|2022-06-01 18:34:00|381.93|379.93|381.19|379.19|381.93|379.93|381.19|379.19|0
1654108450000|2022-06-01 18:34:10|381.44|379.44|381.19|379.19|381.44|379.44|380.94|378.94|0
1654108460000|2022-06-01 18:34:20|380.94|378.94|380.94|378.94|380.94|378.94|380.7|378.7|0
1654108470000|2022-06-01 18:34:30|381.44|379.44|381.32|379.32|381.44|379.44|381.19|379.19|0
1654108480000|2022-06-01 18:34:40|380.94|378.94|381.68|379.68|381.68|379.68|380.94|378.94|0
1654108490000|2022-06-01 18:34:50|381.32|379.32|381.19|379.19|381.32|379.32|381.19|379.19|0
1654108500000|2022-06-01 18:35:00|381.68|379.68|381.19|379.19|381.93|379.93|380.94|378.94|0
1654108510000|2022-06-01 18:35:10|381.32|379.32|382.17|380.17|382.17|380.17|381.32|379.32|0
1654108520000|2022-06-01 18:35:20|381.68|379.68|381.19|379.19|381.68|379.68|380.94|378.94|0
1654108530000|2022-06-01 18:35:30|380.94|378.94|379.84|377.84|380.94|378.94|379.72|377.72|0
1654108540000|2022-06-01 18:35:40|379.47|377.47|380.7|378.7|380.7|378.7|379.23|377.23|0
1654108550000|2022-06-01 18:35:50|381.19|379.19|381.44|379.44|381.93|379.93|380.94|378.94|0
1654108560000|2022-06-01 18:36:00|381.68|379.68|381.68|379.68|381.93|379.93|381.68|379.68|0
1654108570000|2022-06-01 18:36:10|382.17|380.17|381.81|379.81|382.17|380.17|381.68|379.68|0
1654108580000|2022-06-01 18:36:20|381.68|379.68|382.42|380.42|382.66|380.66|381.68|379.68|0
1654108590000|2022-06-01 18:36:30|382.91|380.91|382.91|380.91|383.04|381.04|382.91|380.91|0
1654108600000|2022-06-01 18:36:40|382.66|380.66|382.17|380.17|383.04|381.04|382.17|380.17|0
1654108610000|2022-06-01 18:36:50|382.3|380.3|381.19|379.19|382.3|380.3|381.19|379.19|0
1654108620000|2022-06-01 18:37:00|380.94|378.94|381.68|379.68|381.68|379.68|380.94|378.94|0
1654108630000|2022-06-01 18:37:10|381.81|379.81|381.93|379.93|381.93|379.93|381.68|379.68|0
1654108640000|2022-06-01 18:37:20|382.17|380.17|380.45|378.45|382.17|380.17|380.45|378.45|0
1654108650000|2022-06-01 18:37:30|379.72|377.72|379.23|377.23|380.09|378.09|379.23|377.23|0
1654108660000|2022-06-01 18:37:40|378.98|376.98|379.47|377.47|379.47|377.47|378.98|376.98|0
1654108670000|2022-06-01 18:37:50|379.72|377.72|380.7|378.7|380.7|378.7|379.72|377.72|0
1654108680000|2022-06-01 18:38:00|380.94|378.94|380.45|378.45|380.94|378.94|379.6|377.6|0
1654108690000|2022-06-01 18:38:10|380.7|378.7|380.7|378.7|380.7|378.7|380.7|378.7|0
1654108700000|2022-06-01 18:38:20|380.45|378.45|381.19|379.19|381.19|379.19|380.21|378.21|0
1654108710000|2022-06-01 18:38:30|381.44|379.44|381.07|379.07|381.44|379.44|380.94|378.94|0
1654108720000|2022-06-01 18:38:40|381.19|379.19|381.19|379.19|381.44|379.44|381.19|379.19|0
1654108730000|2022-06-01 18:38:50|380.7|378.7|381.19|379.19|381.19|379.19|380.45|378.45|0
1654108740000|2022-06-01 18:39:00|381.44|379.44|382.66|380.66|382.66|380.66|381.44|379.44|0
1654108750000|2022-06-01 18:39:10|382.05|380.05|382.91|380.91|382.91|380.91|382.05|380.05|0
1654108760000|2022-06-01 18:39:20|382.42|380.42|383.15|381.15|383.15|381.15|382.42|380.42|0
1654108770000|2022-06-01 18:39:30|383.4|381.4|383.15|381.15|383.65|381.65|383.15|381.15|0
1654108780000|2022-06-01 18:39:40|383.65|381.65|383.89|381.89|383.89|381.89|383.4|381.4|0
1654108790000|2022-06-01 18:39:50|384.02|382.02|385.37|383.37|385.37|383.37|384.02|382.02|0
1654108800000|2022-06-01 18:40:00|385.61|383.61|385.37|383.37|385.61|383.61|384.63|382.63|0
1654108810000|2022-06-01 18:40:10|385.61|383.61|385.61|383.61|386.1|384.1|385.12|383.12|0
1654108820000|2022-06-01 18:40:20|385.37|383.37|384.88|382.88|385.37|383.37|384.02|382.02|0
1654108830000|2022-06-01 18:40:30|385.12|383.12|384.88|382.88|385.12|383.12|384.88|382.88|0
1654108840000|2022-06-01 18:40:40|385.12|383.12|384.63|382.63|385.12|383.12|384.63|382.63|0
1654108850000|2022-06-01 18:40:50|384.76|382.76|383.65|381.65|384.88|382.88|383.65|381.65|0
1654108860000|2022-06-01 18:41:00|383.53|381.53|384.38|382.38|384.38|382.38|383.53|381.53|0
1654108870000|2022-06-01 18:41:10|384.63|382.63|384.88|382.88|384.88|382.88|384.63|382.63|0
1654108880000|2022-06-01 18:41:20|385.12|383.12|384.63|382.63|385.12|383.12|384.38|382.38|0
1654108890000|2022-06-01 18:41:30|383.89|381.89|384.63|382.63|384.63|382.63|383.89|381.89|0
1654108900000|2022-06-01 18:41:40|384.38|382.38|384.14|382.14|384.63|382.63|384.14|382.14|0
1654108920000|2022-06-01 18:42:00|383.89|381.89|382.91|380.91|383.89|381.89|382.91|380.91|0
1654108930000|2022-06-01 18:42:10|382.66|380.66|381.93|379.93|382.91|380.91|381.93|379.93|0
1654108940000|2022-06-01 18:42:20|382.17|380.17|381.32|379.32|382.42|380.42|381.32|379.32|0
1654108950000|2022-06-01 18:42:30|381.19|379.19|381.19|379.19|381.68|379.68|381.19|379.19|0
1654108960000|2022-06-01 18:42:40|380.7|378.7|379.72|377.72|380.7|378.7|379.72|377.72|0
1654108970000|2022-06-01 18:42:50|380.21|378.21|379.96|377.96|380.21|378.21|379.72|377.72|0
1654108980000|2022-06-01 18:43:00|378.98|376.98|379.47|377.47|379.47|377.47|378.98|376.98|0
1654108990000|2022-06-01 18:43:10|379.72|377.72|378.73|376.73|379.72|377.72|378.73|376.73|0
1654109000000|2022-06-01 18:43:20|378.49|376.49|378.73|376.73|378.73|376.73|378.24|376.24|0
1654109010000|2022-06-01 18:43:30|379.22|377.22|379.22|377.22|379.22|377.22|379.22|377.22|0
1654109020000|2022-06-01 18:43:40|378.73|376.73|378|376|378.73|376.73|378|376|0
1654109030000|2022-06-01 18:43:50|377.39|375.39|378.24|376.24|378.24|376.24|377.39|375.39|0
1654109040000|2022-06-01 18:44:00|377.39|375.39|378|376|378|376|377.39|375.39|0
1654109050000|2022-06-01 18:44:10|378.24|376.24|378.98|376.98|378.98|376.98|377.02|375.02|0
1654109060000|2022-06-01 18:44:20|379.47|377.47|379.22|377.22|379.47|377.47|379.22|377.22|0
1654109070000|2022-06-01 18:44:30|378.98|376.98|378.49|376.49|378.98|376.98|378.49|376.49|0
1654109080000|2022-06-01 18:44:40|378|376|378.37|376.37|378.49|376.49|378|376|0
1654109090000|2022-06-01 18:44:50|378|376|378|376|378.24|376.24|378|376|0
1654109100000|2022-06-01 18:45:00|377.26|375.26|377.75|375.75|377.75|375.75|377.26|375.26|0
1654109110000|2022-06-01 18:45:10|377.51|375.51|378.24|376.24|378.24|376.24|377.51|375.51|0
1654109120000|2022-06-01 18:45:20|378.49|376.49|378.49|376.49|378.49|376.49|378|376|0
1654109130000|2022-06-01 18:45:30|378.73|376.73|379.47|377.47|379.47|377.47|378.73|376.73|0
1654109140000|2022-06-01 18:45:40|378.49|376.49|380.21|378.21|380.21|378.21|378.49|376.49|0
1654109150000|2022-06-01 18:45:50|380.7|378.7|381.19|379.19|381.68|379.68|380.7|378.7|0
1654109160000|2022-06-01 18:46:00|380.94|378.94|381.43|379.43|381.43|379.43|380.94|378.94|0
1654109170000|2022-06-01 18:46:10|380.94|378.94|381.19|379.19|381.19|379.19|380.94|378.94|0
1654109180000|2022-06-01 18:46:20|381.43|379.43|382.66|380.66|382.66|380.66|381.43|379.43|0
1654109190000|2022-06-01 18:46:30|382.17|380.17|383.4|381.4|383.4|381.4|382.17|380.17|0
1654109200000|2022-06-01 18:46:40|382.42|380.42|382.42|380.42|382.66|380.66|382.42|380.42|0
1654109210000|2022-06-01 18:46:50|381.93|379.93|382.17|380.17|382.42|380.42|381.93|379.93|0
1654109220000|2022-06-01 18:47:00|381.93|379.93|381.43|379.43|381.93|379.93|381.43|379.43|0
1654109230000|2022-06-01 18:47:10|380.94|378.94|380.82|378.82|380.94|378.94|380.7|378.7|0
1654109240000|2022-06-01 18:47:20|379.71|377.71|380.45|378.45|380.45|378.45|379.71|377.71|0
1654109250000|2022-06-01 18:47:30|380.94|378.94|380.45|378.45|380.94|378.94|380.33|378.33|0
1654109260000|2022-06-01 18:47:40|380.7|378.7|380.45|378.45|380.94|378.94|380.45|378.45|0
1654109270000|2022-06-01 18:47:50|380.7|378.7|382.17|380.17|382.42|380.42|380.7|378.7|0
1654109280000|2022-06-01 18:48:00|381.19|379.19|382.42|380.42|382.42|380.42|381.19|379.19|0
1654109290000|2022-06-01 18:48:10|382.66|380.66|383.15|381.15|383.15|381.15|382.66|380.66|0
1654109300000|2022-06-01 18:48:20|383.4|381.4|383.89|381.89|384.38|382.38|383.4|381.4|0
1654109310000|2022-06-01 18:48:30|384.38|382.38|384.14|382.14|384.63|382.63|384.14|382.14|0
1654109320000|2022-06-01 18:48:40|384.38|382.38|383.89|381.89|384.38|382.38|383.89|381.89|0
1654109330000|2022-06-01 18:48:50|383.4|381.4|383.15|381.15|383.4|381.4|383.15|381.15|0
1654109340000|2022-06-01 18:49:00|382.91|380.91|382.91|380.91|382.91|380.91|382.17|380.17|0
1654109350000|2022-06-01 18:49:10|382.42|380.42|380.94|378.94|382.42|380.42|380.94|378.94|0
1654109360000|2022-06-01 18:49:20|380.45|378.45|380.21|378.21|380.45|378.45|380.21|378.21|0
1654109370000|2022-06-01 18:49:30|380.09|378.09|381.68|379.68|381.68|379.68|380.09|378.09|0
1654109380000|2022-06-01 18:49:40|381.43|379.43|381.68|379.68|381.68|379.68|381.07|379.07|0
1654109390000|2022-06-01 18:49:50|382.17|380.17|381.43|379.43|382.66|380.66|381.43|379.43|0
1654109400000|2022-06-01 18:50:00|381.92|379.92|382.66|380.66|382.66|380.66|381.92|379.92|0
1654109410000|2022-06-01 18:50:10|383.64|381.64|384.14|382.14|384.14|382.14|382.91|380.91|0
1654109420000|2022-06-01 18:50:20|384.38|382.38|383.4|381.4|384.38|382.38|383.4|381.4|0
1654109430000|2022-06-01 18:50:30|383.15|381.15|383.64|381.64|383.64|381.64|382.66|380.66|0
1654109440000|2022-06-01 18:50:40|383.89|381.89|384.87|382.87|384.87|382.87|383.89|381.89|0
1654109450000|2022-06-01 18:50:50|384.14|382.14|384.14|382.14|384.38|382.38|384.14|382.14|0
1654109460000|2022-06-01 18:51:00|384.38|382.38|385.61|383.61|385.61|383.61|384.14|382.14|0
1654109470000|2022-06-01 18:51:10|385.86|383.86|386.84|384.84|387.33|385.33|385.86|383.86|0
1654109480000|2022-06-01 18:51:20|385.12|383.12|387.33|385.33|387.33|385.33|385.12|383.12|0
1654109490000|2022-06-01 18:51:30|386.1|384.1|384.87|382.87|386.1|384.1|384.87|382.87|0
1654109500000|2022-06-01 18:51:40|384.38|382.38|385.12|383.12|385.61|383.61|384.38|382.38|0
1654109510000|2022-06-01 18:51:50|384.87|382.87|385.37|383.37|385.74|383.74|384.87|382.87|0
1654109520000|2022-06-01 18:52:00|385.61|383.61|385.86|383.86|386.84|384.84|385.61|383.61|0
1654109530000|2022-06-01 18:52:10|386.97|384.97|386.72|384.72|386.97|384.97|386.1|384.1|0
1654109540000|2022-06-01 18:52:20|386.48|384.48|384.51|382.51|386.48|384.48|384.51|382.51|0
1654109550000|2022-06-01 18:52:30|385.12|383.12|385.12|383.12|385.12|383.12|384.87|382.87|0
1654109560000|2022-06-01 18:52:40|384.87|382.87|385.12|383.12|385.36|383.36|384.87|382.87|0
1654109570000|2022-06-01 18:52:50|384.38|382.38|383.4|381.4|384.38|382.38|382.91|380.91|0
1654109580000|2022-06-01 18:53:00|383.64|381.64|383.64|381.64|383.64|381.64|383.64|381.64|0
1654109590000|2022-06-01 18:53:10|381.92|379.92|382.42|380.42|382.42|380.42|381.68|379.68|0
1654109600000|2022-06-01 18:53:20|382.79|380.79|383.4|381.4|383.4|381.4|382.79|380.79|0
1654109610000|2022-06-01 18:53:30|383.15|381.15|384.87|382.87|384.87|382.87|383.15|381.15|0
1654109620000|2022-06-01 18:53:40|384.63|382.63|386.1|384.1|386.1|384.1|384.63|382.63|0
1654109630000|2022-06-01 18:53:50|385.61|383.61|384.87|382.87|385.86|383.86|384.87|382.87|0
1654109640000|2022-06-01 18:54:00|385.12|383.12|384.38|382.38|385.12|383.12|384.38|382.38|0
1654109650000|2022-06-01 18:54:10|384.76|382.76|386.35|384.35|386.35|384.35|384.76|382.76|0
1654109660000|2022-06-01 18:54:20|385.86|383.86|387.33|385.33|387.33|385.33|385.86|383.86|0
1654109670000|2022-06-01 18:54:30|387.09|385.09|387.82|385.82|387.82|385.82|386.84|384.84|0
1654109680000|2022-06-01 18:54:40|387.58|385.58|387.82|385.82|387.82|385.82|387.58|385.58|0
1654109690000|2022-06-01 18:54:50|388.07|386.07|387.82|385.82|388.32|386.32|387.82|385.82|0
1654109700000|2022-06-01 18:55:00|387.33|385.33|386.84|384.84|387.33|385.33|386.84|384.84|0
1654109710000|2022-06-01 18:55:10|386.35|384.35|386.23|384.23|386.35|384.35|386.1|384.1|0
1654109720000|2022-06-01 18:55:20|385.61|383.61|385.36|383.36|386.1|384.1|385.36|383.36|0
1654109730000|2022-06-01 18:55:30|385.12|383.12|384.87|382.87|385.12|383.12|384.38|382.38|0
1654109740000|2022-06-01 18:55:40|385|383|386.1|384.1|386.1|384.1|385|383|0
1654109750000|2022-06-01 18:55:50|385.61|383.61|385.86|383.86|386.35|384.35|385.61|383.61|0
1654109760000|2022-06-01 18:56:00|385.61|383.61|387.82|385.82|387.82|385.82|385.61|383.61|0
1654109770000|2022-06-01 18:56:10|387.33|385.33|386.84|384.84|387.33|385.33|386.59|384.59|0
1654109780000|2022-06-01 18:56:20|387.09|385.09|387.33|385.33|387.33|385.33|387.09|385.09|0
1654109790000|2022-06-01 18:56:30|387.09|385.09|387.09|385.09|387.09|385.09|386.84|384.84|0
1654109800000|2022-06-01 18:56:40|386.84|384.84|387.33|385.33|387.33|385.33|386.84|384.84|0
1654109810000|2022-06-01 18:56:50|388.32|386.32|387.82|385.82|388.32|386.32|387.82|385.82|0
1654109820000|2022-06-01 18:57:00|388.81|386.81|389.3|387.3|389.3|387.3|388.81|386.81|0
1654109830000|2022-06-01 18:57:10|389.05|387.05|389.05|387.05|389.43|387.43|389.05|387.05|0
1654109840000|2022-06-01 18:57:20|389.3|387.3|389.43|387.43|389.43|387.43|389.05|387.05|0
1654109850000|2022-06-01 18:57:30|389.79|387.79|389.55|387.55|390.28|388.28|389.55|387.55|0
1654109860000|2022-06-01 18:57:40|390.04|388.04|391.02|389.02|391.02|389.02|389.55|387.55|0
1654109870000|2022-06-01 18:57:50|390.28|388.28|390.78|388.78|391.02|389.02|390.04|388.04|0
1654109880000|2022-06-01 18:58:00|390.28|388.28|390.28|388.28|390.53|388.53|390.28|388.28|0
1654109890000|2022-06-01 18:58:10|390.53|388.53|389.55|387.55|390.53|388.53|389.55|387.55|0
1654109900000|2022-06-01 18:58:20|389.3|387.3|389.05|387.05|389.3|387.3|389.05|387.05|0
1654109910000|2022-06-01 18:58:30|389.79|387.79|389.55|387.55|389.79|387.79|389.55|387.55|0
1654109920000|2022-06-01 18:58:40|389.79|387.79|388.81|386.81|389.79|387.79|388.56|386.56|0
1654109930000|2022-06-01 18:58:50|388.56|386.56|389.05|387.05|389.55|387.55|388.56|386.56|0
1654109940000|2022-06-01 18:59:00|388.81|386.81|389.3|387.3|389.3|387.3|388.81|386.81|0
1654109950000|2022-06-01 18:59:10|389.3|387.3|389.67|387.67|389.67|387.67|389.05|387.05|0
1654109960000|2022-06-01 18:59:20|388.94|386.94|389.79|387.79|389.79|387.79|388.94|386.94|0
1654109970000|2022-06-01 18:59:30|389.05|387.05|388.56|386.56|389.05|387.05|388.56|386.56|0
1654109980000|2022-06-01 18:59:40|388.07|386.07|388.07|386.07|388.07|386.07|387.82|385.82|0
1654109990000|2022-06-01 18:59:50|388.56|386.56|388.2|386.2|388.56|386.56|387.95|385.95|0
1654110000000|2022-06-01 19:00:00|387.82|385.82|387.33|385.33|387.95|385.95|387.33|385.33|0
1654110010000|2022-06-01 19:00:10|388.07|386.07|389.05|387.05|389.05|387.05|387.58|385.58|0
1654110020000|2022-06-01 19:00:20|388.56|386.56|389.79|387.79|389.79|387.79|388.56|386.56|0
1654110030000|2022-06-01 19:00:30|389.3|387.3|390.28|388.28|390.28|388.28|389.3|387.3|0
1654110040000|2022-06-01 19:00:40|389.79|387.79|389.55|387.55|390.53|388.53|389.55|387.55|0
1654110050000|2022-06-01 19:00:50|389.79|387.79|389.05|387.05|389.79|387.79|389.05|387.05|0
1654110060000|2022-06-01 19:01:00|388.81|386.81|387.82|385.82|388.81|386.81|387.82|385.82|0
1654110070000|2022-06-01 19:01:10|388.07|386.07|386.84|384.84|388.07|386.07|386.59|384.59|0
1654110080000|2022-06-01 19:01:20|387.09|385.09|386.84|384.84|387.58|385.58|386.84|384.84|0
1654110090000|2022-06-01 19:01:30|386.59|384.59|386.59|384.59|386.59|384.59|386.59|384.59|0
1654110100000|2022-06-01 19:01:40|385.61|383.61|386.35|384.35|386.35|384.35|385.36|383.36|0
1654110110000|2022-06-01 19:01:50|386.59|384.59|386.1|384.1|386.59|384.59|386.1|384.1|0
1654110120000|2022-06-01 19:02:00|385.36|383.36|385.25|383.25|385.36|383.36|385.25|383.25|0
1654110130000|2022-06-01 19:02:10|385.12|383.12|385.86|383.86|385.86|383.86|385.12|383.12|0
1654110140000|2022-06-01 19:02:20|386.35|384.35|385.86|383.86|386.35|384.35|385.86|383.86|0
1654110150000|2022-06-01 19:02:30|386.1|384.1|387.46|385.46|387.46|385.46|386.1|384.1|0
1654110160000|2022-06-01 19:02:40|387.08|385.08|388.07|386.07|388.07|386.07|387.08|385.08|0
1654110170000|2022-06-01 19:02:50|388.32|386.32|389.05|387.05|389.05|387.05|388.32|386.32|0
1654110180000|2022-06-01 19:03:00|388.81|386.81|389.3|387.3|389.3|387.3|388.56|386.56|0
1654110190000|2022-06-01 19:03:10|389.55|387.55|390.28|388.28|390.53|388.53|389.55|387.55|0
1654110200000|2022-06-01 19:03:20|391.51|389.51|392.01|390.01|392.01|390.01|391.51|389.51|0
1654110210000|2022-06-01 19:03:30|391.51|389.51|392.5|390.5|392.5|390.5|391.51|389.51|0
1654110220000|2022-06-01 19:03:40|393.24|391.24|393.49|391.49|393.49|391.49|392.99|390.99|0
1654110230000|2022-06-01 19:03:50|393.73|391.73|392.99|390.99|393.73|391.73|392.99|390.99|0
1654110240000|2022-06-01 19:04:00|392.75|390.75|392.25|390.25|392.75|390.75|392.25|390.25|0
1654110250000|2022-06-01 19:04:10|391.76|389.76|391.02|389.02|391.76|389.76|391.02|389.02|0
1654110260000|2022-06-01 19:04:20|391.27|389.27|390.53|388.53|391.27|389.27|390.53|388.53|0
1654110270000|2022-06-01 19:04:30|390.78|388.78|389.79|387.79|390.78|388.78|389.79|387.79|0
1654110280000|2022-06-01 19:04:40|390.04|388.04|390.28|388.28|390.53|388.53|390.04|388.04|0
1654110290000|2022-06-01 19:04:50|390.78|388.78|390.28|388.28|390.78|388.78|390.28|388.28|0
1654110300000|2022-06-01 19:05:00|390.78|388.78|390.04|388.04|390.78|388.78|390.04|388.04|0
1654110310000|2022-06-01 19:05:10|389.05|387.05|388.31|386.31|389.05|387.05|388.31|386.31|0
1654110320000|2022-06-01 19:05:20|388.07|386.07|389.79|387.79|389.79|387.79|388.07|386.07|0
1654110330000|2022-06-01 19:05:30|389.55|387.55|389.55|387.55|389.79|387.79|389.3|387.3|0
1654110340000|2022-06-01 19:05:40|388.81|386.81|389.05|387.05|389.05|387.05|388.81|386.81|0
1654110350000|2022-06-01 19:05:50|388.81|386.81|388.81|386.81|388.81|386.81|388.56|386.56|0
1654110360000|2022-06-01 19:06:00|388.56|386.56|388.56|386.56|388.56|386.56|388.31|386.31|0
1654110370000|2022-06-01 19:06:10|388.44|386.44|386.35|384.35|388.44|386.44|386.35|384.35|0
1654110380000|2022-06-01 19:06:20|386.1|384.1|386.1|384.1|386.84|384.84|386.1|384.1|0
1654110390000|2022-06-01 19:06:30|385.85|383.85|385.85|383.85|385.85|383.85|385.74|383.74|0
1654110400000|2022-06-01 19:06:40|386.35|384.35|385.61|383.61|386.35|384.35|385.61|383.61|0
1654110410000|2022-06-01 19:06:50|385.12|383.12|384.87|382.87|385.12|383.12|384.87|382.87|0
1654110420000|2022-06-01 19:07:00|385.12|383.12|385.12|383.12|385.85|383.85|385.12|383.12|0
1654110430000|2022-06-01 19:07:10|384.63|382.63|386.1|384.1|386.1|384.1|384.63|382.63|0
1654110440000|2022-06-01 19:07:20|385.85|383.85|386.59|384.59|386.84|384.84|385.85|383.85|0
1654110450000|2022-06-01 19:07:30|386.47|384.47|385.61|383.61|386.47|384.47|385.36|383.36|0
1654110460000|2022-06-01 19:07:40|386.23|384.23|386.23|384.23|386.59|384.59|386.23|384.23|0
1654110470000|2022-06-01 19:07:50|386.1|384.1|386.35|384.35|386.59|384.59|386.1|384.1|0
1654110480000|2022-06-01 19:08:00|385.61|383.61|384.87|382.87|385.61|383.61|384.87|382.87|0
1654110490000|2022-06-01 19:08:10|384.38|382.38|382.9|380.9|384.38|382.38|382.9|380.9|0
1654110500000|2022-06-01 19:08:20|383.15|381.15|383.89|381.89|383.89|381.89|383.15|381.15|0
1654110510000|2022-06-01 19:08:30|383.4|381.4|383.89|381.89|383.89|381.89|383.15|381.15|0
1654110520000|2022-06-01 19:08:40|384.38|382.38|385.36|383.36|385.36|383.36|383.89|381.89|0
1654110530000|2022-06-01 19:08:50|385.61|383.61|385.12|383.12|385.61|383.61|384.62|382.62|0
1654110540000|2022-06-01 19:09:00|384.62|382.62|384.62|382.62|385.36|383.36|384.62|382.62|0
1654110550000|2022-06-01 19:09:10|383.89|381.89|383.89|381.89|384.13|382.13|383.89|381.89|0
1654110560000|2022-06-01 19:09:20|383.64|381.64|384.02|382.02|384.02|382.02|383.64|381.64|0
1654110570000|2022-06-01 19:09:30|383.89|381.89|383.89|381.89|384.13|382.13|383.89|381.89|0
1654110580000|2022-06-01 19:09:40|384.38|382.38|385.24|383.24|385.24|383.24|384.38|382.38|0
1654110590000|2022-06-01 19:09:50|385.36|383.36|385.36|383.36|385.36|383.36|385|383|0
1654110600000|2022-06-01 19:10:00|386.1|384.1|387.08|385.08|387.08|385.08|386.1|384.1|0
1654110610000|2022-06-01 19:10:10|386.84|384.84|386.84|384.84|386.84|384.84|386.84|384.84|0
1654110620000|2022-06-01 19:10:20|385.61|383.61|384.62|382.62|385.74|383.74|384.62|382.62|0
1654110630000|2022-06-01 19:10:30|384.38|382.38|384.87|382.87|384.87|382.87|384.38|382.38|0
1654110640000|2022-06-01 19:10:40|385.12|383.12|385.12|383.12|385.12|383.12|385.12|383.12|0
1654110650000|2022-06-01 19:10:50|384.38|382.38|384.38|382.38|384.38|382.38|384.13|382.13|0
1654110660000|2022-06-01 19:11:00|383.89|381.89|385.12|383.12|385.12|383.12|383.89|381.89|0
1654110670000|2022-06-01 19:11:10|384.38|382.38|384.62|382.62|384.62|382.62|384.13|382.13|0
1654110680000|2022-06-01 19:11:20|385.12|383.12|383.64|381.64|385.12|383.12|383.64|381.64|0
1654110690000|2022-06-01 19:11:30|383.89|381.89|384.62|382.62|384.62|382.62|383.89|381.89|0
1654110700000|2022-06-01 19:11:40|384.38|382.38|384.38|382.38|384.87|382.87|384.38|382.38|0
1654110710000|2022-06-01 19:11:50|384.62|382.62|384.87|382.87|384.87|382.87|384.01|382.01|0
1654110720000|2022-06-01 19:12:00|384.62|382.62|384.62|382.62|385.12|383.12|384.13|382.13|0
1654110730000|2022-06-01 19:12:10|384.51|382.51|384.38|382.38|384.87|382.87|384.38|382.38|0
1654110740000|2022-06-01 19:12:20|384.75|382.75|384.87|382.87|385.12|383.12|384.62|382.62|0
1654110750000|2022-06-01 19:12:30|384.62|382.62|384.01|382.01|384.62|382.62|384.01|382.01|0
1654110760000|2022-06-01 19:12:40|384.13|382.13|383.64|381.64|384.13|382.13|383.64|381.64|0
1654110770000|2022-06-01 19:12:50|384.13|382.13|383.64|381.64|384.13|382.13|383.64|381.64|0
1654110780000|2022-06-01 19:13:00|383.89|381.89|383.4|381.4|383.89|381.89|383.4|381.4|0
1654110790000|2022-06-01 19:13:10|383.64|381.64|383.15|381.15|383.89|381.89|383.15|381.15|0
1654110800000|2022-06-01 19:13:20|382.9|380.9|383.15|381.15|383.4|381.4|382.9|380.9|0
1654110810000|2022-06-01 19:13:30|382.9|380.9|382.9|380.9|383.15|381.15|382.9|380.9|0
1654110820000|2022-06-01 19:13:40|382.29|380.29|382.17|380.17|382.29|380.29|382.17|380.17|0
1654110830000|2022-06-01 19:13:50|381.68|379.68|380.2|378.2|381.68|379.68|380.2|378.2|0
1654110840000|2022-06-01 19:14:00|380.45|378.45|379.96|377.96|380.94|378.94|379.96|377.96|0
1654110850000|2022-06-01 19:14:10|379.71|377.71|379.96|377.96|380.45|378.45|379.71|377.71|0
1654110860000|2022-06-01 19:14:20|380.08|378.08|378.73|376.73|380.08|378.08|378.73|376.73|0
1654110870000|2022-06-01 19:14:30|378.24|376.24|378.24|376.24|378.48|376.48|377.99|375.99|0
1654110880000|2022-06-01 19:14:40|378.48|376.48|378.48|376.48|378.48|376.48|378.48|376.48|0
1654110890000|2022-06-01 19:14:50|378.73|376.73|379.35|377.35|379.35|377.35|378.73|376.73|0
1654110900000|2022-06-01 19:15:00|379.46|377.46|379.96|377.96|379.96|377.96|379.46|377.46|0
1654110910000|2022-06-01 19:15:10|381.18|379.18|381.92|379.92|381.92|379.92|380.94|378.94|0
1654110920000|2022-06-01 19:15:20|382.17|380.17|381.92|379.92|382.17|380.17|381.92|379.92|0
1654110930000|2022-06-01 19:15:30|381.18|379.18|382.66|380.66|382.66|380.66|381.18|379.18|0
1654110940000|2022-06-01 19:15:40|382.41|380.41|381.18|379.18|382.41|380.41|381.18|379.18|0
1654110950000|2022-06-01 19:15:50|380.45|378.45|380.2|378.2|380.94|378.94|380.2|378.2|0
1654110960000|2022-06-01 19:16:00|379.22|377.22|379.22|377.22|379.22|377.22|378.97|376.97|0
1654110970000|2022-06-01 19:16:10|379.46|377.46|377.26|375.26|379.71|377.71|377.26|375.26|0
1654110980000|2022-06-01 19:16:20|377.5|375.5|377.26|375.26|377.5|375.5|377.26|375.26|0
1654110990000|2022-06-01 19:16:30|377.01|375.01|377.01|375.01|377.01|375.01|377.01|375.01|0
1654111000000|2022-06-01 19:16:40|377.26|375.26|377.01|375.01|377.26|375.26|377.01|375.01|0
1654111010000|2022-06-01 19:16:50|377.26|375.26|377.5|375.5|377.75|375.75|377.26|375.26|0
1654111020000|2022-06-01 19:17:00|377.75|375.75|376.52|374.52|377.75|375.75|376.52|374.52|0
1654111030000|2022-06-01 19:17:10|376.76|374.76|376.52|374.52|377.01|375.01|376.52|374.52|0
1654111040000|2022-06-01 19:17:20|374.56|372.56|376.52|374.52|376.52|374.52|374.56|372.56|0
1654111050000|2022-06-01 19:17:30|376.76|374.76|377.01|375.01|377.5|375.5|376.76|374.76|0
1654111060000|2022-06-01 19:17:40|377.26|375.26|377.14|375.14|377.26|375.26|377.14|375.14|0
1654111070000|2022-06-01 19:17:50|377.01|375.01|377.26|375.26|377.26|375.26|376.76|374.76|0
1654111080000|2022-06-01 19:18:00|378.48|376.48|379.71|377.71|379.96|377.96|378.48|376.48|0
1654111090000|2022-06-01 19:18:10|379.59|377.59|379.96|377.96|379.96|377.96|379.1|377.1|0
1654111100000|2022-06-01 19:18:20|380.69|378.69|381.92|379.92|382.17|380.17|380.69|378.69|0
1654111110000|2022-06-01 19:18:30|382.17|380.17|382.41|380.41|382.66|380.66|382.17|380.17|0
1654111120000|2022-06-01 19:18:40|382.17|380.17|382.54|380.54|382.54|380.54|381.8|379.8|0
1654111130000|2022-06-01 19:18:50|382.17|380.17|381.18|379.18|382.17|380.17|381.18|379.18|0
1654111140000|2022-06-01 19:19:00|381.67|379.67|380.94|378.94|381.67|379.67|380.94|378.94|0
1654111150000|2022-06-01 19:19:10|381.43|379.43|381.43|379.43|381.43|379.43|381.43|379.43|0
1654111160000|2022-06-01 19:19:20|380.94|378.94|380.69|378.69|381.18|379.18|380.69|378.69|0
1654111170000|2022-06-01 19:19:30|381.43|379.43|380.2|378.2|381.43|379.43|380.2|378.2|0
1654111180000|2022-06-01 19:19:40|380.69|378.69|380.08|378.08|380.69|378.69|380.08|378.08|0
1654111190000|2022-06-01 19:19:50|380.2|378.2|379.46|377.46|380.2|378.2|379.35|377.35|0
1654111200000|2022-06-01 19:20:00|379.59|377.59|379.59|377.59|379.59|377.59|379.59|377.59|0
1654111210000|2022-06-01 19:20:10|379.22|377.22|378.97|376.97|379.71|377.71|378.97|376.97|0
1654111220000|2022-06-01 19:20:20|378.73|376.73|379.71|377.71|379.71|377.71|378.73|376.73|0
1654111230000|2022-06-01 19:20:30|379.1|377.1|379.46|377.46|379.71|377.71|378.73|376.73|0
1654111240000|2022-06-01 19:20:40|379.22|377.22|379.22|377.22|379.35|377.35|379.22|377.22|0
1654111250000|2022-06-01 19:20:50|379.1|377.1|378.24|376.24|379.1|377.1|378.24|376.24|0
1654111260000|2022-06-01 19:21:00|378.48|376.48|378.85|376.85|378.85|376.85|378.24|376.24|0
1654111270000|2022-06-01 19:21:10|378.24|376.24|377.75|375.75|378.24|376.24|377.5|375.5|0
1654111280000|2022-06-01 19:21:20|377.99|375.99|378.24|376.24|378.24|376.24|377.99|375.99|0
1654111290000|2022-06-01 19:21:30|378.48|376.48|379.71|377.71|379.71|377.71|378.48|376.48|0
1654111300000|2022-06-01 19:21:40|379.46|377.46|379.35|377.35|379.46|377.46|378.97|376.97|0
1654111310000|2022-06-01 19:21:50|379.46|377.46|379.84|377.84|379.84|377.84|379.46|377.46|0
1654111320000|2022-06-01 19:22:00|378.24|376.24|377.5|375.5|378.24|376.24|377.5|375.5|0
1654111330000|2022-06-01 19:22:10|378.73|376.73|379.46|377.46|379.46|377.46|378.73|376.73|0
1654111340000|2022-06-01 19:22:20|379.35|377.35|378.24|376.24|379.35|377.35|378.24|376.24|0
1654111350000|2022-06-01 19:22:30|378.48|376.48|378.24|376.24|378.97|376.97|378.24|376.24|0
1654111360000|2022-06-01 19:22:40|378.48|376.48|378.24|376.24|378.48|376.48|378.24|376.24|0
1654111370000|2022-06-01 19:22:50|378.36|376.36|378.24|376.24|378.36|376.36|378.24|376.24|0
1654111380000|2022-06-01 19:23:00|377.5|375.5|376.27|374.27|377.5|375.5|376.03|374.03|0
1654111390000|2022-06-01 19:23:10|377.25|375.25|378.24|376.24|378.73|376.73|377.25|375.25|0
1654111400000|2022-06-01 19:23:20|378.12|376.12|377.99|375.99|378.12|376.12|377.5|375.5|0
1654111410000|2022-06-01 19:23:30|377.75|375.75|378.24|376.24|378.24|376.24|377.5|375.5|0
1654111420000|2022-06-01 19:23:40|378.85|376.85|379.22|377.22|379.46|377.46|378.85|376.85|0
1654111430000|2022-06-01 19:23:50|378.48|376.48|379.35|377.35|379.35|377.35|378.48|376.48|0
1654111440000|2022-06-01 19:24:00|379.95|377.95|380.94|378.94|381.18|379.18|379.95|377.95|0
1654111450000|2022-06-01 19:24:10|381.18|379.18|380.57|378.57|381.18|379.18|380.57|378.57|0
1654111460000|2022-06-01 19:24:20|380.45|378.45|380.94|378.94|380.94|378.94|380.45|378.45|0
1654111470000|2022-06-01 19:24:30|381.18|379.18|380.45|378.45|381.18|379.18|380.45|378.45|0
1654111480000|2022-06-01 19:24:40|379.95|377.95|379.46|377.46|379.95|377.95|379.22|377.22|0
1654111490000|2022-06-01 19:24:50|379.59|377.59|379.22|377.22|379.71|377.71|379.22|377.22|0
1654111500000|2022-06-01 19:25:00|379.84|377.84|379.71|377.71|379.95|377.95|379.46|377.46|0
1654111510000|2022-06-01 19:25:10|380.33|378.33|380.94|378.94|381.43|379.43|380.33|378.33|0
1654111520000|2022-06-01 19:25:20|382.41|380.41|383.15|381.15|383.15|381.15|382.41|380.41|0
1654111530000|2022-06-01 19:25:30|382.66|380.66|384.01|382.01|384.01|382.01|382.66|380.66|0
1654111540000|2022-06-01 19:25:40|384.62|382.62|383.64|381.64|384.62|382.62|383.64|381.64|0
1654111550000|2022-06-01 19:25:50|382.9|380.9|382.9|380.9|383.39|381.39|382.9|380.9|0
1654111560000|2022-06-01 19:26:00|382.16|380.16|382.41|380.41|382.66|380.66|382.05|380.05|0
1654111570000|2022-06-01 19:26:10|381.92|379.92|382.16|380.16|382.16|380.16|381.56|379.56|0
1654111580000|2022-06-01 19:26:20|381.67|379.67|381.92|379.92|381.92|379.92|381.43|379.43|0
1654111590000|2022-06-01 19:26:30|381.43|379.43|380.45|378.45|381.43|379.43|380.45|378.45|0
1654111600000|2022-06-01 19:26:40|380.94|378.94|380.94|378.94|381.18|379.18|380.94|378.94|0
1654111610000|2022-06-01 19:26:50|380.69|378.69|381.43|379.43|381.43|379.43|380.69|378.69|0
1654111620000|2022-06-01 19:27:00|380.94|378.94|380.94|378.94|381.43|379.43|380.94|378.94|0
1654111630000|2022-06-01 19:27:10|380.69|378.69|381.43|379.43|381.43|379.43|380.69|378.69|0
1654111640000|2022-06-01 19:27:20|381.18|379.18|381.43|379.43|381.67|379.67|381.18|379.18|0
1654111650000|2022-06-01 19:27:30|381.56|379.56|381.67|379.67|381.67|379.67|381.43|379.43|0
1654111660000|2022-06-01 19:27:40|381.8|379.8|381.43|379.43|381.92|379.92|381.43|379.43|0
1654111670000|2022-06-01 19:27:50|381.18|379.18|381.18|379.18|381.43|379.43|381.18|379.18|0
1654111680000|2022-06-01 19:28:00|381.43|379.43|383.15|381.15|383.15|381.15|381.43|379.43|0
1654111690000|2022-06-01 19:28:10|382.66|380.66|382.41|380.41|383.39|381.39|382.41|380.41|0
1654111700000|2022-06-01 19:28:20|381.92|379.92|381.67|379.67|382.41|380.41|381.67|379.67|0
1654111710000|2022-06-01 19:28:30|381.92|379.92|381.92|379.92|382.05|380.05|381.92|379.92|0
1654111720000|2022-06-01 19:28:40|382.66|380.66|382.16|380.16|382.66|380.66|382.16|380.16|0
1654111730000|2022-06-01 19:28:50|381.67|379.67|381.55|379.55|382.05|380.05|381.55|379.55|0
1654111740000|2022-06-01 19:29:00|380.69|378.69|382.41|380.41|382.41|380.41|380.69|378.69|0
1654111750000|2022-06-01 19:29:10|381.67|379.67|381.18|379.18|381.67|379.67|380.94|378.94|0
1654111760000|2022-06-01 19:29:20|380.94|378.94|380.69|378.69|380.94|378.94|380.69|378.69|0
1654111770000|2022-06-01 19:29:30|379.71|377.71|379.95|377.95|379.95|377.95|379.71|377.71|0
1654111780000|2022-06-01 19:29:40|379.71|377.71|379.46|377.46|379.71|377.71|379.46|377.46|0
1654111790000|2022-06-01 19:29:50|379.22|377.22|381.18|379.18|381.18|379.18|379.22|377.22|0
1654111800000|2022-06-01 19:30:00|382.41|380.41|385.98|383.98|386.34|384.34|382.41|380.41|0
1654111810000|2022-06-01 19:30:10|383.88|381.88|385.36|383.36|385.49|383.49|383.88|381.88|0
1654111820000|2022-06-01 19:30:20|384.87|382.87|383.88|381.88|385.36|383.36|383.88|381.88|0
1654111830000|2022-06-01 19:30:30|385.11|383.11|384.13|382.13|385.61|383.61|384.13|382.13|0
1654111840000|2022-06-01 19:30:40|383.88|381.88|384.87|382.87|385.11|383.11|383.88|381.88|0
1654111850000|2022-06-01 19:30:50|385.11|383.11|385.85|383.85|386.1|384.1|385.11|383.11|0
1654111860000|2022-06-01 19:31:00|386.34|384.34|385|383|386.34|384.34|385|383|0
1654111870000|2022-06-01 19:31:10|385.85|383.85|386.1|384.1|386.1|384.1|385.11|383.11|0
1654111880000|2022-06-01 19:31:20|385.85|383.85|385.85|383.85|386.1|384.1|385.85|383.85|0
1654111890000|2022-06-01 19:31:30|385.6|383.6|385.6|383.6|385.6|383.6|385.6|383.6|0
1654111900000|2022-06-01 19:31:40|385.98|383.98|386.1|384.1|386.34|384.34|385.6|383.6|0
1654111910000|2022-06-01 19:31:50|385.6|383.6|385.85|383.85|385.85|383.85|385.36|383.36|0
1654111920000|2022-06-01 19:32:00|385.73|383.73|384.13|382.13|385.73|383.73|384.13|382.13|0
1654111930000|2022-06-01 19:32:10|385.24|383.24|384.87|382.87|385.24|383.24|384.13|382.13|0
1654111940000|2022-06-01 19:32:20|384.62|382.62|383.88|381.88|384.62|382.62|383.88|381.88|0
1654111950000|2022-06-01 19:32:30|384.62|382.62|384.87|382.87|385.36|383.36|384.13|382.13|0
1654111960000|2022-06-01 19:32:40|386.1|384.1|386.73|384.73|386.73|384.73|386.1|384.1|0
1654111970000|2022-06-01 19:32:50|386.24|384.24|385.73|383.73|386.49|384.49|385.73|383.73|0
1654111980000|2022-06-01 19:33:00|386.1|384.1|385.6|383.6|386.1|384.1|385.36|383.36|0
1654111990000|2022-06-01 19:33:10|385.36|383.36|385.85|383.85|385.85|383.85|385.36|383.36|0
1654112000000|2022-06-01 19:33:20|385.36|383.36|384.04|382.04|385.36|383.36|384.04|382.04|0
1654112010000|2022-06-01 19:33:30|383.3|381.3|383.3|381.3|383.79|381.79|383.3|381.3|0
1654112020000|2022-06-01 19:33:40|384.29|382.29|383.18|381.18|384.53|382.53|383.18|381.18|0
1654112030000|2022-06-01 19:33:50|383.3|381.3|384.29|382.29|384.29|382.29|383.05|381.05|0
1654112040000|2022-06-01 19:34:00|383.79|381.79|385.4|383.4|385.4|383.4|383.79|381.79|0
1654112050000|2022-06-01 19:34:10|384.29|382.29|384.66|382.66|384.78|382.78|384.04|382.04|0
1654112060000|2022-06-01 19:34:20|384.29|382.29|383.92|381.92|384.78|382.78|383.92|381.92|0
1654112070000|2022-06-01 19:34:30|384.53|382.53|385.77|383.77|385.77|383.77|384.53|382.53|0
1654112080000|2022-06-01 19:34:40|386.76|384.76|386.51|384.51|386.76|384.76|386.39|384.39|0
1654112090000|2022-06-01 19:34:50|386.26|384.26|385.77|383.77|386.26|384.26|385.52|383.52|0
1654112100000|2022-06-01 19:35:00|386.51|384.51|388.12|386.12|388.12|386.12|386.51|384.51|0
1654112110000|2022-06-01 19:35:10|387.99|385.99|386.76|384.76|387.99|385.99|386.51|384.51|0
1654112120000|2022-06-01 19:35:20|387.74|385.74|388.49|386.49|388.49|386.49|387.74|385.74|0
1654112130000|2022-06-01 19:35:30|388.24|386.24|387.99|385.99|388.49|386.49|387.99|385.99|0
1654112140000|2022-06-01 19:35:40|387.74|385.74|387.13|385.13|387.74|385.74|387|385|0
1654112150000|2022-06-01 19:35:50|387|385|386.26|384.26|387.25|385.25|386.26|384.26|0
1654112160000|2022-06-01 19:36:00|387|385|388.24|386.24|388.49|386.49|387|385|0
1654112170000|2022-06-01 19:36:10|388.73|386.73|388.49|386.49|388.98|386.98|388.49|386.49|0
1654112180000|2022-06-01 19:36:20|387.99|385.99|386.76|384.76|387.99|385.99|386.76|384.76|0
1654112190000|2022-06-01 19:36:30|386.26|384.26|386.51|384.51|387|385|386.26|384.26|0
1654112200000|2022-06-01 19:36:40|385.03|383.03|384.53|382.53|385.27|383.27|384.53|382.53|0
1654112210000|2022-06-01 19:36:50|384.28|382.28|382.8|380.8|384.28|382.28|382.06|380.06|0
1654112220000|2022-06-01 19:37:00|382.31|380.31|383.3|381.3|383.3|381.3|382.31|380.31|0
1654112230000|2022-06-01 19:37:10|382.68|380.68|381.82|379.82|383.3|381.3|381.82|379.82|0
1654112240000|2022-06-01 19:37:20|382.06|380.06|381.57|379.57|382.06|380.06|381.57|379.57|0
1654112250000|2022-06-01 19:37:30|382.31|380.31|381.32|379.32|382.31|380.31|381.32|379.32|0
1654112260000|2022-06-01 19:37:40|382.06|380.06|380.58|378.58|382.06|380.06|380.58|378.58|0
1654112270000|2022-06-01 19:37:50|380.09|378.09|380.33|378.33|380.33|378.33|380.09|378.09|0
1654112280000|2022-06-01 19:38:00|381.07|379.07|381.07|379.07|381.82|379.82|381.07|379.07|0
1654112290000|2022-06-01 19:38:10|381.32|379.32|382.06|380.06|382.06|380.06|381.32|379.32|0
1654112300000|2022-06-01 19:38:20|381.45|379.45|382.06|380.06|382.06|380.06|381.45|379.45|0
1654112310000|2022-06-01 19:38:30|381.57|379.57|380.83|378.83|381.57|379.57|380.83|378.83|0
1654112320000|2022-06-01 19:38:40|381.07|379.07|379.84|377.84|381.07|379.07|379.84|377.84|0
1654112330000|2022-06-01 19:38:50|380.09|378.09|379.84|377.84|380.09|378.09|379.84|377.84|0
1654112340000|2022-06-01 19:39:00|379.35|377.35|381.07|379.07|381.07|379.07|379.1|377.1|0
1654112350000|2022-06-01 19:39:10|380.33|378.33|382.06|380.06|382.06|380.06|380.33|378.33|0
1654112360000|2022-06-01 19:39:20|381.94|379.94|381.07|379.07|382.06|380.06|381.07|379.07|0
1654112370000|2022-06-01 19:39:30|380.33|378.33|379.35|377.35|380.83|378.83|379.1|377.1|0
1654112380000|2022-06-01 19:39:40|379.1|377.1|379.23|377.23|379.35|377.35|379.1|377.1|0
1654112390000|2022-06-01 19:39:50|379.35|377.35|378.61|376.61|379.35|377.35|378.61|376.61|0
1654112400000|2022-06-01 19:40:00|378.36|376.36|377.87|375.87|378.36|376.36|377.87|375.87|0
1654112410000|2022-06-01 19:40:10|378.61|376.61|378.11|376.11|379.35|377.35|378.11|376.11|0
1654112420000|2022-06-01 19:40:20|377.62|375.62|378.61|376.61|378.85|376.85|377.62|375.62|0
1654112430000|2022-06-01 19:40:30|377.87|375.87|378.36|376.36|378.36|376.36|377.75|375.75|0
1654112440000|2022-06-01 19:40:40|378.24|376.24|378.36|376.36|378.85|376.85|378.24|376.24|0
1654112450000|2022-06-01 19:40:50|378.61|376.61|378.49|376.49|379.59|377.59|378.49|376.49|0
1654112460000|2022-06-01 19:41:00|378.36|376.36|378.61|376.61|379.59|377.59|378.36|376.36|0
1654112470000|2022-06-01 19:41:10|377.87|375.87|377.62|375.62|377.87|375.87|377.62|375.62|0
1654112480000|2022-06-01 19:41:20|377.13|375.13|377.26|375.26|377.37|375.37|377.13|375.13|0
1654112490000|2022-06-01 19:41:30|377.37|375.37|376.88|374.88|377.37|375.37|375.89|373.89|0
1654112500000|2022-06-01 19:41:40|376.63|374.63|377.37|375.37|377.37|375.37|376.63|374.63|0
1654112510000|2022-06-01 19:41:50|377.62|375.62|378.36|376.36|378.36|376.36|377.37|375.37|0
1654112520000|2022-06-01 19:42:00|378.11|376.11|377.13|375.13|378.11|376.11|376.63|374.63|0
1654112530000|2022-06-01 19:42:10|376.88|374.88|376.88|374.88|376.88|374.88|376.63|374.63|0
1654112540000|2022-06-01 19:42:20|376.63|374.63|377.62|375.62|377.87|375.87|376.63|374.63|0
1654112550000|2022-06-01 19:42:30|377.37|375.37|376.63|374.63|377.37|375.37|376.63|374.63|0
1654112560000|2022-06-01 19:42:40|376.88|374.88|376.88|374.88|376.88|374.88|376.63|374.63|0
1654112570000|2022-06-01 19:42:50|376.63|374.63|376.39|374.39|376.88|374.88|376.39|374.39|0
1654112580000|2022-06-01 19:43:00|376.14|374.14|375.28|373.28|376.14|374.14|375.28|373.28|0
1654112590000|2022-06-01 19:43:10|375.89|373.89|377.13|375.13|377.13|375.13|375.89|373.89|0
1654112600000|2022-06-01 19:43:20|378.11|376.11|378.11|376.11|378.61|376.61|378.11|376.11|0
1654112610000|2022-06-01 19:43:30|379.84|377.84|380.58|378.58|380.58|378.58|379.84|377.84|0
1654112620000|2022-06-01 19:43:40|380.33|378.33|380.22|378.22|380.58|378.58|380.22|378.22|0
1654112630000|2022-06-01 19:43:50|380.83|378.83|380.46|378.46|381.07|379.07|380.46|378.46|0
1654112640000|2022-06-01 19:44:00|380.83|378.83|380.33|378.33|380.83|378.83|379.35|377.35|0
1654112650000|2022-06-01 19:44:10|379.35|377.35|379.1|377.1|379.59|377.59|378.85|376.85|0
1654112660000|2022-06-01 19:44:20|379.35|377.35|379.59|377.59|379.59|377.59|378.61|376.61|0
1654112670000|2022-06-01 19:44:30|379.84|377.84|380.09|378.09|380.09|378.09|379.84|377.84|0
1654112680000|2022-06-01 19:44:40|379.84|377.84|380.96|378.96|380.96|378.96|379.84|377.84|0
1654112690000|2022-06-01 19:44:50|381.57|379.57|381.81|379.81|381.81|379.81|381.57|379.57|0
1654112700000|2022-06-01 19:45:00|382.8|380.8|384.28|382.28|384.28|382.28|382.8|380.8|0
1654112710000|2022-06-01 19:45:10|384.78|382.78|384.28|382.28|384.78|382.78|384.28|382.28|0
1654112720000|2022-06-01 19:45:20|385.02|383.02|384.78|382.78|385.02|383.02|384.28|382.28|0
1654112730000|2022-06-01 19:45:30|384.53|382.53|383.05|381.05|384.53|382.53|383.05|381.05|0
1654112740000|2022-06-01 19:45:40|383.54|381.54|383.54|381.54|383.54|381.54|383.54|381.54|0
1654112750000|2022-06-01 19:45:50|383.67|381.67|383.79|381.79|384.28|382.28|383.67|381.67|0
1654112760000|2022-06-01 19:46:00|383.05|381.05|383.92|381.92|383.92|381.92|382.31|380.31|0
1654112770000|2022-06-01 19:46:10|384.04|382.04|384.78|382.78|384.78|382.78|384.04|382.04|0
1654112780000|2022-06-01 19:46:20|385.02|383.02|384.04|382.04|385.52|383.52|384.04|382.04|0
1654112790000|2022-06-01 19:46:30|384.53|382.53|383.3|381.3|384.53|382.53|383.3|381.3|0
1654112800000|2022-06-01 19:46:40|383.05|381.05|382.56|380.56|383.3|381.3|382.56|380.56|0
1654112810000|2022-06-01 19:46:50|382.31|380.31|382.31|380.31|382.31|380.31|382.06|380.06|0
1654112820000|2022-06-01 19:47:00|382.06|380.06|380.33|378.33|382.06|380.06|380.33|378.33|0
1654112830000|2022-06-01 19:47:10|380.83|378.83|381.57|379.57|381.57|379.57|380.83|378.83|0
1654112840000|2022-06-01 19:47:20|381.81|379.81|381.32|379.32|381.81|379.81|381.32|379.32|0
1654112850000|2022-06-01 19:47:30|381.07|379.07|380.83|378.83|381.32|379.32|380.83|378.83|0
1654112860000|2022-06-01 19:47:40|380.71|378.71|380.33|378.33|381.07|379.07|380.33|378.33|0
1654112870000|2022-06-01 19:47:50|379.72|377.72|379.59|377.59|380.09|378.09|379.59|377.59|0
1654112880000|2022-06-01 19:48:00|380.33|378.33|379.84|377.84|380.33|378.33|379.1|377.1|0
1654112890000|2022-06-01 19:48:10|380.09|378.09|378.85|376.85|380.33|378.33|378.85|376.85|0
1654112900000|2022-06-01 19:48:20|379.59|377.59|381.57|379.57|381.57|379.57|379.59|377.59|0
1654112910000|2022-06-01 19:48:30|381.32|379.32|381.32|379.32|381.32|379.32|380.83|378.83|0
1654112920000|2022-06-01 19:48:40|382.06|380.06|380.83|378.83|382.06|380.06|380.83|378.83|0
1654112930000|2022-06-01 19:48:50|381.81|379.81|382.31|380.31|382.31|380.31|381.57|379.57|0
1654112940000|2022-06-01 19:49:00|381.7|379.7|382.55|380.55|382.55|380.55|381.7|379.7|0
1654112950000|2022-06-01 19:49:10|382.44|380.44|382.8|380.8|383.05|381.05|382.44|380.44|0
1654112960000|2022-06-01 19:49:20|383.3|381.3|382.31|380.31|383.3|381.3|382.31|380.31|0
1654112970000|2022-06-01 19:49:30|381.07|379.07|380.58|378.58|381.81|379.81|380.58|378.58|0
1654112980000|2022-06-01 19:49:40|381.07|379.07|380.33|378.33|381.07|379.07|380.21|378.21|0
1654112990000|2022-06-01 19:49:50|379.59|377.59|381.07|379.07|381.07|379.07|379.59|377.59|0
1654113000000|2022-06-01 19:50:00|377.37|375.37|378.99|376.99|378.99|376.99|377.37|375.37|0
1654113010000|2022-06-01 19:50:10|382.83|380.83|382.95|380.95|382.95|380.95|381.96|379.96|0
1654113020000|2022-06-01 19:50:20|383.69|381.69|382.7|380.7|383.69|381.69|381.71|379.71|0
1654113030000|2022-06-01 19:50:30|383.93|381.93|385.67|383.67|385.67|383.67|383.44|381.44|0
1654113040000|2022-06-01 19:50:40|385.91|383.91|384.43|382.43|385.91|383.91|384.43|382.43|0
1654113050000|2022-06-01 19:50:50|383.44|381.44|381.96|379.96|383.44|381.44|381.71|379.71|0
1654113060000|2022-06-01 19:51:00|381.46|379.46|380.97|378.97|381.46|379.46|380.72|378.72|0
1654113070000|2022-06-01 19:51:10|382.2|380.2|384.18|382.18|384.43|382.43|382.2|380.2|0
1654113080000|2022-06-01 19:51:20|384.43|382.43|384.43|382.43|384.92|382.92|384.43|382.43|0
1654113090000|2022-06-01 19:51:30|385.17|383.17|384.92|382.92|385.42|383.42|384.92|382.92|0
1654113100000|2022-06-01 19:51:40|385.42|383.42|386.41|384.41|386.41|384.41|385.42|383.42|0
1654113110000|2022-06-01 19:51:50|386.16|384.16|385.17|383.17|386.41|384.41|385.17|383.17|0
1654113120000|2022-06-01 19:52:00|384.68|382.68|383.93|381.93|384.68|382.68|383.93|381.93|0
1654113130000|2022-06-01 19:52:10|383.32|381.32|382.45|380.45|383.32|381.32|382.45|380.45|0
1654113140000|2022-06-01 19:52:20|382.58|380.58|381.71|379.71|382.58|380.58|381.71|379.71|0
1654113150000|2022-06-01 19:52:30|381.21|379.21|382.94|380.94|382.94|380.94|381.21|379.21|0
1654113160000|2022-06-01 19:52:40|383.69|381.69|383.69|381.69|383.69|381.69|383.19|381.19|0
1654113170000|2022-06-01 19:52:50|383.93|381.93|385.17|383.17|385.17|383.17|383.93|381.93|0
1654113180000|2022-06-01 19:53:00|385.42|383.42|385.17|383.17|385.42|383.42|384.92|382.92|0
1654113190000|2022-06-01 19:53:10|385.3|383.3|388.39|386.39|388.39|386.39|385.17|383.17|0
1654113200000|2022-06-01 19:53:20|388.88|386.88|389.13|387.13|389.13|387.13|388.14|386.14|0
1654113210000|2022-06-01 19:53:30|388.64|386.64|388.64|386.64|388.76|386.76|388.64|386.64|0
1654113220000|2022-06-01 19:53:40|388.88|386.88|390.25|388.25|390.37|388.37|388.88|386.88|0
1654113230000|2022-06-01 19:53:50|390.62|388.62|391.36|389.36|391.36|389.36|390.37|388.37|0
1654113240000|2022-06-01 19:54:00|391.61|389.61|391.85|389.85|391.85|389.85|391.61|389.61|0
1654113250000|2022-06-01 19:54:10|392.1|390.1|393.34|391.34|393.34|391.34|392.1|390.1|0
1654113260000|2022-06-01 19:54:20|394.08|392.08|393.34|391.34|394.08|392.08|393.34|391.34|0
1654113270000|2022-06-01 19:54:30|392.85|390.85|392.85|390.85|393.09|391.09|392.6|390.6|0
1654113280000|2022-06-01 19:54:40|393.84|391.84|394.58|392.58|394.58|392.58|393.84|391.84|0
1654113290000|2022-06-01 19:54:50|394.46|392.46|394.08|392.08|394.46|392.46|393.84|391.84|0
1654113300000|2022-06-01 19:55:00|395.08|393.08|394.58|392.58|395.08|393.08|393.84|391.84|0
1654113310000|2022-06-01 19:55:10|395.57|393.57|396.56|394.56|396.56|394.56|395.57|393.57|0
1654113320000|2022-06-01 19:55:20|396.07|394.07|396.07|394.07|396.07|394.07|396.07|394.07|0
1654113330000|2022-06-01 19:55:30|397.06|395.06|398.3|396.3|398.3|396.3|396.07|394.07|0
1654113340000|2022-06-01 19:55:40|398.05|396.05|398.3|396.3|399.04|397.04|398.05|396.05|0
1654113350000|2022-06-01 19:55:50|397.06|395.06|398.55|396.55|398.55|396.55|397.06|395.06|0
1654113360000|2022-06-01 19:56:00|399.04|397.04|398.55|396.55|399.04|397.04|398.55|396.55|0
1654113370000|2022-06-01 19:56:10|399.04|397.04|400.53|398.53|400.53|398.53|399.04|397.04|0
1654113380000|2022-06-01 19:56:20|400.28|398.28|399.78|397.78|400.28|398.28|399.78|397.78|0
1654113390000|2022-06-01 19:56:30|400.28|398.28|400.03|398.03|400.28|398.28|399.78|397.78|0
1654113400000|2022-06-01 19:56:40|400.53|398.53|399.29|397.29|400.53|398.53|399.29|397.29|0
1654113410000|2022-06-01 19:56:50|398.3|396.3|399.67|397.67|399.67|397.67|398.3|396.3|0
1654113420000|2022-06-01 19:57:00|399.78|397.78|399.42|397.42|399.78|397.78|399.29|397.29|0
1654113430000|2022-06-01 19:57:10|400.03|398.03|398.55|396.55|400.03|398.03|398.55|396.55|0
1654113440000|2022-06-01 19:57:20|398.3|396.3|399.04|397.04|399.04|397.04|398.05|396.05|0
1654113450000|2022-06-01 19:57:30|398.55|396.55|398.05|396.05|398.55|396.55|398.05|396.05|0
1654113460000|2022-06-01 19:57:40|398.3|396.3|397.8|395.8|398.3|396.3|397.55|395.55|0
1654113470000|2022-06-01 19:57:50|398.3|396.3|398.18|396.18|398.55|396.55|398.18|396.18|0
1654113480000|2022-06-01 19:58:00|398.3|396.3|398.79|396.79|399.29|397.29|398.3|396.3|0
1654113490000|2022-06-01 19:58:10|398.55|396.55|398.05|396.05|398.55|396.55|397.06|395.06|0
1654113500000|2022-06-01 19:58:20|397.93|395.93|398.05|396.05|398.05|396.05|397.8|395.8|0
1654113510000|2022-06-01 19:58:30|397.55|395.55|398.3|396.3|398.55|396.55|397.55|395.55|0
1654113520000|2022-06-01 19:58:40|397.8|395.8|398.05|396.05|398.05|396.05|397.8|395.8|0
1654113530000|2022-06-01 19:58:50|397.31|395.31|397.55|395.55|397.8|395.8|397.31|395.31|0
1654113540000|2022-06-01 19:59:00|398.79|396.79|399.04|397.04|399.04|397.04|398.79|396.79|0
1654113550000|2022-06-01 19:59:10|398.54|396.54|399.04|397.04|399.04|397.04|397.8|395.8|0
1654113560000|2022-06-01 19:59:20|399.29|397.29|399.04|397.04|399.29|397.29|398.79|396.79|0
1654113570000|2022-06-01 19:59:30|399.29|397.29|400.28|398.28|400.28|398.28|399.29|397.29|0
1654113580000|2022-06-01 19:59:40|400.53|398.53|402.51|400.51|402.51|400.51|400.53|398.53|0
1654113590000|2022-06-01 19:59:50|403.01|401.01|402.51|400.51|403.51|401.51|402.51|400.51|0
1654113600000|2022-06-01 20:00:00|402.26|400.26|402.26|400.26|402.26|400.26|402.26|400.26|0
1654113610000|2022-06-01 20:00:10|402.02|400.02|404.25|402.25|404.25|402.25|402.02|400.02|0
1654113620000|2022-06-01 20:00:20|403.75|401.75|401.77|399.77|403.75|401.75|401.77|399.77|0
1654113630000|2022-06-01 20:00:30|402.15|400.15|402.02|400.02|402.15|400.15|402.02|400.02|0
1654113640000|2022-06-01 20:00:40|401.02|399.02|400.28|398.28|401.02|399.02|400.03|398.03|0
1654113650000|2022-06-01 20:00:50|399.78|397.78|399.67|397.67|399.78|397.78|399.54|397.54|0
1654113660000|2022-06-01 20:01:00|400.03|398.03|400.53|398.53|400.53|398.53|400.03|398.03|0
1654113670000|2022-06-01 20:01:10|400.41|398.41|401.02|399.02|401.02|399.02|400.41|398.41|0
1654113680000|2022-06-01 20:01:20|401.27|399.27|401.27|399.27|401.27|399.27|401.02|399.02|0
1654113690000|2022-06-01 20:01:30|401.77|399.77|401.77|399.77|402.26|400.26|401.77|399.77|0
1654113700000|2022-06-01 20:01:40|402.02|400.02|401.02|399.02|402.02|400.02|401.02|399.02|0
1654113710000|2022-06-01 20:01:50|400.78|398.78|400.03|398.03|400.78|398.78|400.03|398.03|0
1654113720000|2022-06-01 20:02:00|400.53|398.53|400.28|398.28|400.53|398.53|400.28|398.28|0
1654113730000|2022-06-01 20:02:10|400.03|398.03|401.02|399.02|401.02|399.02|400.03|398.03|0
1654113740000|2022-06-01 20:02:20|400.78|398.78|401.52|399.52|401.52|399.52|400.78|398.78|0
1654113750000|2022-06-01 20:02:30|401.77|399.77|402.02|400.02|402.02|400.02|401.77|399.77|0
1654113760000|2022-06-01 20:02:40|401.9|399.9|402.02|400.02|402.02|400.02|401.9|399.9|0
1654113770000|2022-06-01 20:02:50|401.77|399.77|402.02|400.02|402.02|400.02|401.77|399.77|0
1654113780000|2022-06-01 20:03:00|401.77|399.77|402.51|400.51|402.51|400.51|401.77|399.77|0
1654113790000|2022-06-01 20:03:10|402.76|400.76|402.26|400.26|402.76|400.76|402.26|400.26|0
1654113800000|2022-06-01 20:03:20|402.51|400.51|402.26|400.26|402.51|400.51|402.02|400.02|0
1654113810000|2022-06-01 20:03:30|403.01|401.01|403.26|401.26|403.26|401.26|402.76|400.76|0
1654113820000|2022-06-01 20:03:40|403.51|401.51|403.75|401.75|403.75|401.75|403.51|401.51|0
1654113830000|2022-06-01 20:03:50|403.51|401.51|404|402|404|402|403.26|401.26|0
1654113840000|2022-06-01 20:04:00|403.75|401.75|402.76|400.76|403.75|401.75|402.76|400.76|0
1654113850000|2022-06-01 20:04:10|402.51|400.51|402.76|400.76|402.76|400.76|402.51|400.51|0
1654113860000|2022-06-01 20:04:20|401.77|399.77|401.77|399.77|402.02|400.02|401.77|399.77|0
1654113870000|2022-06-01 20:04:30|402.02|400.02|403.01|401.01|403.01|401.01|402.02|400.02|0
1654113880000|2022-06-01 20:04:40|403.26|401.26|403.26|401.26|403.26|401.26|403.26|401.26|0
1654113890000|2022-06-01 20:04:50|402.76|400.76|402.51|400.51|402.76|400.76|402.51|400.51|0
1654113900000|2022-06-01 20:05:00|402.26|400.26|403.01|401.01|403.01|401.01|402.26|400.26|0
1654113910000|2022-06-01 20:05:10|403.51|401.51|403.26|401.26|403.51|401.51|403.26|401.26|0
1654113920000|2022-06-01 20:05:20|403.5|401.5|403.5|401.5|403.5|401.5|403.26|401.26|0
1654113930000|2022-06-01 20:05:30|403.26|401.26|403.5|401.5|403.75|401.75|403.26|401.26|0
1654113940000|2022-06-01 20:05:40|404|402|403.75|401.75|404|402|403.75|401.75|0
1654113950000|2022-06-01 20:05:50|403.5|401.5|403.01|401.01|403.63|401.63|403.01|401.01|0
1654113960000|2022-06-01 20:06:00|403.5|401.5|403.75|401.75|403.75|401.75|403.5|401.5|0
1654113970000|2022-06-01 20:06:10|404|402|404.75|402.75|404.75|402.75|404|402|0
1654113980000|2022-06-01 20:06:20|404.99|402.99|404.25|402.25|404.99|402.99|404.25|402.25|0
1654113990000|2022-06-01 20:06:30|404.5|402.5|405.24|403.24|405.24|403.24|404.5|402.5|0
1654114000000|2022-06-01 20:06:40|404.75|402.75|405.24|403.24|405.24|403.24|404.75|402.75|0
1654114010000|2022-06-01 20:06:50|404.99|402.99|405.49|403.49|405.49|403.49|404.99|402.99|0
1654114020000|2022-06-01 20:07:00|404.99|402.99|405.24|403.24|405.24|403.24|404.99|402.99|0
1654114030000|2022-06-01 20:07:10|405.74|403.74|405.99|403.99|405.99|403.99|405.74|403.74|0
1654114040000|2022-06-01 20:07:20|405.87|403.87|405.74|403.74|405.87|403.87|405.74|403.74|0
1654114050000|2022-06-01 20:07:30|405.99|403.99|406.48|404.48|406.48|404.48|405.99|403.99|0
1654114060000|2022-06-01 20:07:40|406.73|404.73|406.73|404.73|406.73|404.73|406.48|404.48|0
1654114070000|2022-06-01 20:07:50|406.23|404.23|406.23|404.23|406.23|404.23|406.23|404.23|0
1654114080000|2022-06-01 20:08:00|405.99|403.99|406.73|404.73|406.73|404.73|405.99|403.99|0
1654114090000|2022-06-01 20:08:10|406.48|404.48|406.73|404.73|406.73|404.73|406.48|404.48|0
1654114100000|2022-06-01 20:08:20|406.98|404.98|406.23|404.23|406.98|404.98|406.23|404.23|0
1654114110000|2022-06-01 20:08:30|406.48|404.48|406.23|404.23|406.48|404.48|406.23|404.23|0
1654114120000|2022-06-01 20:08:40|405.99|403.99|405.74|403.74|405.99|403.99|405.74|403.74|0
1654114130000|2022-06-01 20:08:50|405.49|403.49|405.49|403.49|405.49|403.49|404.99|402.99|0
1654114140000|2022-06-01 20:09:00|405.74|403.74|403.01|401.01|405.74|403.74|403.01|401.01|0
1654114150000|2022-06-01 20:09:10|402.76|400.76|402.51|400.51|402.76|400.76|402.51|400.51|0
1654114160000|2022-06-01 20:09:20|402.26|400.26|403.39|401.39|403.39|401.39|402.02|400.02|0
1654114170000|2022-06-01 20:09:30|404|402|404.5|402.5|404.5|402.5|404|402|0
1654114180000|2022-06-01 20:09:40|404.75|402.75|404.5|402.5|404.75|402.75|404.38|402.38|0
1654114190000|2022-06-01 20:09:50|404.75|402.75|404|402|404.75|402.75|404|402|0
1654114200000|2022-06-01 20:10:00|403.75|401.75|404.5|402.5|404.5|402.5|403.75|401.75|0
1654114210000|2022-06-01 20:10:10|404.75|402.75|404.25|402.25|404.75|402.75|404.25|402.25|0
1654114220000|2022-06-01 20:10:20|404.5|402.5|404.25|402.25|404.5|402.5|404.25|402.25|0
1654114230000|2022-06-01 20:10:30|404.5|402.5|404.13|402.13|404.63|402.63|404.13|402.13|0
1654114240000|2022-06-01 20:10:40|404.25|402.25|404.75|402.75|404.75|402.75|404.25|402.25|0
1654114250000|2022-06-01 20:10:50|404.99|402.99|404.63|402.63|404.99|402.99|404.63|402.63|0
1654114260000|2022-06-01 20:11:00|404.5|402.5|404.75|402.75|404.99|402.99|404.5|402.5|0
1654114270000|2022-06-01 20:11:10|405.12|403.12|405.37|403.37|405.37|403.37|404.99|402.99|0
1654114280000|2022-06-01 20:11:20|405.49|403.49|405.24|403.24|405.49|403.49|405.24|403.24|0
1654114290000|2022-06-01 20:11:30|405.12|403.12|405.12|403.12|405.12|403.12|404.99|402.99|0
1654114300000|2022-06-01 20:11:40|404.87|402.87|404.75|402.75|404.87|402.87|404.5|402.5|0
1654114310000|2022-06-01 20:11:50|404.63|402.63|404.63|402.63|404.63|402.63|404.5|402.5|0
1654114320000|2022-06-01 20:12:00|404.75|402.75|404.99|402.99|404.99|402.99|404.75|402.75|0
1654114330000|2022-06-01 20:12:10|404.75|402.75|404.75|402.75|404.99|402.99|404.75|402.75|0
1654114340000|2022-06-01 20:12:20|404.99|402.99|405.12|403.12|405.12|403.12|404.99|402.99|0
1654114350000|2022-06-01 20:12:30|405.49|403.49|405.49|403.49|405.49|403.49|404.99|402.99|0
1654114360000|2022-06-01 20:12:40|405.24|403.24|405.24|403.24|405.24|403.24|405.24|403.24|0
1654114370000|2022-06-01 20:12:50|404.99|402.99|404.87|402.87|404.99|402.99|404.87|402.87|0
1654114380000|2022-06-01 20:13:00|404.75|402.75|404.75|402.75|404.99|402.99|404.75|402.75|0
1654114390000|2022-06-01 20:13:10|404.5|402.5|404|402|404.5|402.5|404|402|0
1654114400000|2022-06-01 20:13:20|404.25|402.25|404.5|402.5|404.5|402.5|404|402|0
1654114410000|2022-06-01 20:13:30|404.25|402.25|404.25|402.25|404.5|402.5|404.25|402.25|0
1654114420000|2022-06-01 20:13:40|404|402|403.88|401.88|404|402|403.88|401.88|0
1654114430000|2022-06-01 20:13:50|403.75|401.75|403.39|401.39|403.75|401.75|403.39|401.39|0
1654114440000|2022-06-01 20:14:00|403.26|401.26|403.26|401.26|403.26|401.26|403.26|401.26|0
1654114450000|2022-06-01 20:14:10|403.5|401.5|403.26|401.26|403.5|401.5|403.26|401.26|0
1654114460000|2022-06-01 20:14:20|403.5|401.5|403.26|401.26|403.5|401.5|403.26|401.26|0
1654114470000|2022-06-01 20:14:30|403.01|401.01|402.76|400.76|403.26|401.26|402.76|400.76|0
1654114480000|2022-06-01 20:14:40|402.26|400.26|402.51|400.51|402.51|400.51|402.26|400.26|0
1654114490000|2022-06-01 20:14:50|402.39|400.39|402.26|400.26|402.39|400.39|402.26|400.26|0
1654114510000|2022-06-01 20:15:10|402.22|399.82|402.46|400.06|402.46|400.06|402.1|399.7|0
1654114520000|2022-06-01 20:15:20|402.71|400.31|402.71|400.31|402.71|400.31|402.71|400.31|0
1654114540000|2022-06-01 20:15:40|402.96|400.56|402.96|400.56|402.96|400.56|402.96|400.56|0
1654114550000|2022-06-01 20:15:50|402.84|400.44|402.71|400.31|402.84|400.44|402.71|400.31|0
1654114560000|2022-06-01 20:16:00|402.96|400.56|402.59|400.19|402.96|400.56|402.59|400.19|0
1654114570000|2022-06-01 20:16:10|402.71|400.31|403.09|400.69|403.09|400.69|402.46|400.06|0
1654114580000|2022-06-01 20:16:20|403.21|400.81|403.59|401.19|403.59|401.19|403.21|400.81|0
1654114590000|2022-06-01 20:16:30|403.46|401.06|403.21|400.81|403.46|401.06|403.21|400.81|0
1654114600000|2022-06-01 20:16:40|403.46|401.06|403.7|401.3|403.7|401.3|403.46|401.06|0
1654114630000|2022-06-01 20:17:10|403.59|401.19|403.46|401.06|403.7|401.3|403.46|401.06|0
1654114640000|2022-06-01 20:17:20|403.21|400.81|403.46|401.06|403.46|401.06|403.21|400.81|0
1654114650000|2022-06-01 20:17:30|403.59|401.19|403.7|401.3|403.7|401.3|403.59|401.19|0
1654114660000|2022-06-01 20:17:40|403.46|401.06|403.46|401.06|403.46|401.06|403.21|400.81|0
1654114670000|2022-06-01 20:17:50|403.34|400.94|403.21|400.81|403.46|401.06|403.21|400.81|0
1654114680000|2022-06-01 20:18:00|403.34|400.94|403.34|400.94|403.34|400.94|403.34|400.94|0
1654114690000|2022-06-01 20:18:10|403.46|401.06|403.46|401.06|403.46|401.06|403.46|401.06|0
1654114700000|2022-06-01 20:18:20|403.21|400.81|403.21|400.81|403.21|400.81|403.21|400.81|0
1654114710000|2022-06-01 20:18:30|403.46|401.06|403.21|400.81|403.46|401.06|403.21|400.81|0
1654114720000|2022-06-01 20:18:40|403.34|400.94|403.34|400.94|403.46|401.06|403.34|400.94|0
1654114730000|2022-06-01 20:18:50|403.46|401.06|403.7|401.3|403.7|401.3|403.46|401.06|0
1654114740000|2022-06-01 20:19:00|403.95|401.55|403.95|401.55|403.95|401.55|403.95|401.55|0
1654114750000|2022-06-01 20:19:10|404.2|401.8|404.2|401.8|404.2|401.8|404.2|401.8|0
1654114760000|2022-06-01 20:19:20|404.45|402.05|404.45|402.05|404.45|402.05|404.45|402.05|0
1654114770000|2022-06-01 20:19:30|404.7|402.3|404.94|402.54|404.94|402.54|404.7|402.3|0
1654114780000|2022-06-01 20:19:40|404.83|402.43|404.94|402.54|404.94|402.54|404.83|402.43|0
1654114790000|2022-06-01 20:19:50|405.19|402.79|405.19|402.79|405.19|402.79|405.19|402.79|0
1654114800000|2022-06-01 20:20:00|405.44|403.04|404.94|402.54|405.44|403.04|404.94|402.54|0
1654114810000|2022-06-01 20:20:10|405.07|402.67|405.32|402.92|405.32|402.92|405.07|402.67|0
1654114820000|2022-06-01 20:20:20|404.7|402.3|404.94|402.54|404.94|402.54|404.7|402.3|0
1654114830000|2022-06-01 20:20:30|405.19|402.79|405.19|402.79|405.19|402.79|405.19|402.79|0
1654114840000|2022-06-01 20:20:40|405.44|403.04|405.19|402.79|405.44|403.04|405.19|402.79|0
1654114850000|2022-06-01 20:20:50|405.69|403.29|405.94|403.54|406.19|403.79|405.69|403.29|0
1654114860000|2022-06-01 20:21:00|406.31|403.91|406.19|403.79|406.43|404.03|406.19|403.79|0
1654114870000|2022-06-01 20:21:10|406.07|403.67|405.94|403.54|406.07|403.67|405.94|403.54|0
1654114880000|2022-06-01 20:21:20|406.19|403.79|405.94|403.54|406.19|403.79|405.94|403.54|0
1654114890000|2022-06-01 20:21:30|406.07|403.67|405.94|403.54|406.07|403.67|405.94|403.54|0
1654114900000|2022-06-01 20:21:40|406.19|403.79|406.19|403.79|406.19|403.79|406.19|403.79|0
1654114910000|2022-06-01 20:21:50|405.82|403.42|405.44|403.04|405.82|403.42|405.44|403.04|0
1654114920000|2022-06-01 20:22:00|405.19|402.79|405.94|403.54|405.94|403.54|405.07|402.67|0
1654114930000|2022-06-01 20:22:10|405.44|403.04|405.44|403.04|405.57|403.17|405.44|403.04|0
1654114940000|2022-06-01 20:22:20|405.32|402.92|405.19|402.79|405.32|402.92|405.19|402.79|0
1654114950000|2022-06-01 20:22:30|405.32|402.92|405.44|403.04|405.44|403.04|405.32|402.92|0
1654114960000|2022-06-01 20:22:40|405.19|402.79|404.94|402.54|405.19|402.79|404.94|402.54|0
1654114970000|2022-06-01 20:22:50|405.07|402.67|405.44|403.04|405.44|403.04|405.07|402.67|0
1654114980000|2022-06-01 20:23:00|405.69|403.29|405.19|402.79|405.69|403.29|405.19|402.79|0
1654114990000|2022-06-01 20:23:10|405.32|402.92|405.44|403.04|405.44|403.04|405.19|402.79|0
1654115030000|2022-06-01 20:23:50|405.32|402.92|405.69|403.29|405.69|403.29|405.32|402.92|0
1654115040000|2022-06-01 20:24:00|405.19|402.79|405.19|402.79|405.19|402.79|404.94|402.54|0
1654115050000|2022-06-01 20:24:10|404.94|402.54|404.7|402.3|404.94|402.54|404.7|402.3|0
1654115060000|2022-06-01 20:24:20|404.94|402.54|404.45|402.05|404.94|402.54|404.45|402.05|0
1654115070000|2022-06-01 20:24:30|404.33|401.93|404.45|402.05|404.45|402.05|404.33|401.93|0
1654115090000|2022-06-01 20:24:50|404.2|401.8|404.2|401.8|404.45|402.05|404.2|401.8|0
1654115100000|2022-06-01 20:25:00|404.08|401.68|403.95|401.55|404.08|401.68|403.95|401.55|0
1654115110000|2022-06-01 20:25:10|404.2|401.8|404.2|401.8|404.2|401.8|404.2|401.8|0
1654115120000|2022-06-01 20:25:20|404.33|401.93|404.33|401.93|404.33|401.93|404.33|401.93|0
1654115130000|2022-06-01 20:25:30|404.2|401.8|404.2|401.8|404.33|401.93|404.2|401.8|0
1654115140000|2022-06-01 20:25:40|404.45|402.05|404.2|401.8|404.45|402.05|404.2|401.8|0
1654115150000|2022-06-01 20:25:50|404.08|401.68|404.2|401.8|404.2|401.8|404.08|401.68|0
1654115160000|2022-06-01 20:26:00|403.95|401.55|404.2|401.8|404.2|401.8|403.7|401.3|0
1654115170000|2022-06-01 20:26:10|404.08|401.68|404.2|401.8|404.2|401.8|404.08|401.68|0
1654115180000|2022-06-01 20:26:20|403.7|401.3|404.2|401.8|404.2|401.8|403.7|401.3|0
1654115190000|2022-06-01 20:26:30|404.08|401.68|404.08|401.68|404.08|401.68|404.08|401.68|0
1654115200000|2022-06-01 20:26:40|404.2|401.8|404.2|401.8|404.2|401.8|404.2|401.8|0
1654115210000|2022-06-01 20:26:50|404.08|401.68|403.83|401.43|404.08|401.68|403.83|401.43|0
1654115220000|2022-06-01 20:27:00|403.7|401.3|403.95|401.55|403.95|401.55|403.7|401.3|0
1654115230000|2022-06-01 20:27:10|403.83|401.43|404.2|401.8|404.2|401.8|403.83|401.43|0
1654115260000|2022-06-01 20:27:40|404.45|402.05|403.95|401.55|404.45|402.05|403.95|401.55|0
1654115280000|2022-06-01 20:28:00|403.7|401.3|403.7|401.3|403.7|401.3|403.7|401.3|0
1654115290000|2022-06-01 20:28:10|403.83|401.43|403.95|401.55|403.95|401.55|403.83|401.43|0
1654115300000|2022-06-01 20:28:20|403.7|401.3|403.7|401.3|403.7|401.3|403.7|401.3|0
1654115320000|2022-06-01 20:28:40|403.95|401.55|403.95|401.55|403.95|401.55|403.95|401.55|0
1654115330000|2022-06-01 20:28:50|403.7|401.3|403.7|401.3|403.95|401.55|403.7|401.3|0
1654115340000|2022-06-01 20:29:00|403.58|401.18|403.46|401.06|403.58|401.18|403.46|401.06|0
1654115350000|2022-06-01 20:29:10|403.58|401.18|403.46|401.06|403.58|401.18|403.46|401.06|0
1654115360000|2022-06-01 20:29:20|403.7|401.3|403.7|401.3|403.7|401.3|403.7|401.3|0
1654115380000|2022-06-01 20:29:40|403.83|401.43|403.7|401.3|403.83|401.43|403.7|401.3|0
1654115400000|2022-06-01 20:30:00|403.95|401.55|403.83|401.43|403.95|401.55|403.83|401.43|0
1654115410000|2022-06-01 20:30:10|403.7|401.3|403.58|401.18|403.7|401.3|403.58|401.18|0
1654115420000|2022-06-01 20:30:20|403.46|401.06|403.46|401.06|403.58|401.18|403.46|401.06|0
1654115430000|2022-06-01 20:30:30|403.7|401.3|403.46|401.06|403.7|401.3|403.46|401.06|0
1654115440000|2022-06-01 20:30:40|403.21|400.81|403.46|401.06|403.46|401.06|403.21|400.81|0
1654115450000|2022-06-01 20:30:50|403.21|400.81|402.96|400.56|403.21|400.81|402.96|400.56|0
1654115460000|2022-06-01 20:31:00|402.71|400.31|402.71|400.31|402.71|400.31|402.71|400.31|0
1654115470000|2022-06-01 20:31:10|402.96|400.56|403.21|400.81|403.21|400.81|402.96|400.56|0
1654115480000|2022-06-01 20:31:20|402.96|400.56|402.96|400.56|402.96|400.56|402.96|400.56|0
1654115490000|2022-06-01 20:31:30|403.21|400.81|403.21|400.81|403.21|400.81|403.21|400.81|0
1654115500000|2022-06-01 20:31:40|403.09|400.69|403.95|401.55|403.95|401.55|403.09|400.69|0
1654115510000|2022-06-01 20:31:50|403.7|401.3|403.95|401.55|403.95|401.55|403.7|401.3|0
1654115520000|2022-06-01 20:32:00|404.2|401.8|404.2|401.8|404.2|401.8|404.2|401.8|0
1654115530000|2022-06-01 20:32:10|404.33|401.93|404.2|401.8|404.33|401.93|404.2|401.8|0
1654115540000|2022-06-01 20:32:20|404.45|402.05|404.45|402.05|404.45|402.05|404.45|402.05|0
1654115550000|2022-06-01 20:32:30|404.33|401.93|405.19|402.79|405.19|402.79|404.33|401.93|0
1654115560000|2022-06-01 20:32:40|404.94|402.54|404.7|402.3|404.94|402.54|404.7|402.3|0
1654115570000|2022-06-01 20:32:50|404.94|402.54|405.19|402.79|405.19|402.79|404.94|402.54|0
1654115580000|2022-06-01 20:33:00|404.7|402.3|404.94|402.54|404.94|402.54|404.7|402.3|0
1654115590000|2022-06-01 20:33:10|404.7|402.3|404.7|402.3|404.7|402.3|404.45|402.05|0
1654115600000|2022-06-01 20:33:20|404.58|402.18|404.94|402.54|404.94|402.54|404.58|402.18|0
1654115610000|2022-06-01 20:33:30|404.7|402.3|405.19|402.79|405.19|402.79|404.7|402.3|0
1654115620000|2022-06-01 20:33:40|404.94|402.54|404.45|402.05|404.94|402.54|404.45|402.05|0
1654115630000|2022-06-01 20:33:50|404.94|402.54|404.94|402.54|405.19|402.79|404.94|402.54|0
1654115640000|2022-06-01 20:34:00|405.19|402.79|405.19|402.79|405.19|402.79|405.19|402.79|0
1654115650000|2022-06-01 20:34:10|404.94|402.54|405.19|402.79|405.19|402.79|404.94|402.54|0
1654115670000|2022-06-01 20:34:30|404.94|402.54|405.07|402.67|405.07|402.67|404.94|402.54|0
1654115680000|2022-06-01 20:34:40|404.94|402.54|404.94|402.54|404.94|402.54|404.7|402.3|0
1654115690000|2022-06-01 20:34:50|404.82|402.42|404.82|402.42|404.94|402.54|404.82|402.42|0
1654115700000|2022-06-01 20:35:00|404.94|402.54|404.94|402.54|405.19|402.79|404.94|402.54|0
1654115710000|2022-06-01 20:35:10|405.07|402.67|404.94|402.54|405.07|402.67|404.94|402.54|0
1654115720000|2022-06-01 20:35:20|405.19|402.79|405.19|402.79|405.19|402.79|405.19|402.79|0
1654115730000|2022-06-01 20:35:30|404.94|402.54|404.7|402.3|404.94|402.54|404.7|402.3|0
1654115740000|2022-06-01 20:35:40|404.94|402.54|404.7|402.3|404.94|402.54|404.7|402.3|0
1654115750000|2022-06-01 20:35:50|404.94|402.54|404.94|402.54|404.94|402.54|404.94|402.54|0
1654115760000|2022-06-01 20:36:00|404.82|402.42|404.7|402.3|404.82|402.42|404.7|402.3|0
1654115770000|2022-06-01 20:36:10|404.94|402.54|404.94|402.54|405.07|402.67|404.94|402.54|0
1654115780000|2022-06-01 20:36:20|404.58|402.18|404.45|402.05|404.7|402.3|404.45|402.05|0
1654115790000|2022-06-01 20:36:30|404.7|402.3|404.94|402.54|404.94|402.54|404.7|402.3|0
1654115830000|2022-06-01 20:37:10|405.19|402.79|405.19|402.79|405.19|402.79|405.19|402.79|0
1654115850000|2022-06-01 20:37:30|405.44|403.04|404.94|402.54|405.44|403.04|404.94|402.54|0
1654115860000|2022-06-01 20:37:40|404.2|401.8|404.94|402.54|404.94|402.54|404.2|401.8|0
1654115870000|2022-06-01 20:37:50|404.7|402.3|404.7|402.3|404.7|402.3|404.7|402.3|0
1654115880000|2022-06-01 20:38:00|404.94|402.54|404.45|402.05|404.94|402.54|404.2|401.8|0
1654115900000|2022-06-01 20:38:20|404.7|402.3|404.7|402.3|404.7|402.3|404.7|402.3|0
1654115920000|2022-06-01 20:38:40|404.94|402.54|404.94|402.54|404.94|402.54|404.94|402.54|0
1654115940000|2022-06-01 20:39:00|405.07|402.67|405.44|403.04|405.44|403.04|405.07|402.67|0
1654115950000|2022-06-01 20:39:10|404.7|402.3|405.19|402.79|405.19|402.79|404.7|402.3|0
1654115960000|2022-06-01 20:39:20|405.44|403.04|405.19|402.79|405.44|403.04|405.19|402.79|0
1654115990000|2022-06-01 20:39:50|404.94|402.54|405.19|402.79|405.44|403.04|404.94|402.54|0
1654116000000|2022-06-01 20:40:00|405.44|403.04|405.44|403.04|405.44|403.04|405.44|403.04|0
1654116010000|2022-06-01 20:40:10|405.69|403.29|405.94|403.54|405.94|403.54|405.69|403.29|0
1654116020000|2022-06-01 20:40:20|406.18|403.78|405.94|403.54|406.31|403.91|405.94|403.54|0
1654116030000|2022-06-01 20:40:30|406.18|403.78|406.31|403.91|406.43|404.03|406.18|403.78|0
1654116040000|2022-06-01 20:40:40|406.18|403.78|406.31|403.91|406.31|403.91|406.18|403.78|0
1654116050000|2022-06-01 20:40:50|406.18|403.78|406.43|404.03|406.43|404.03|405.94|403.54|0
1654116060000|2022-06-01 20:41:00|406.31|403.91|406.43|404.03|406.43|404.03|406.18|403.78|0
1654116070000|2022-06-01 20:41:10|406.18|403.78|406.18|403.78|406.18|403.78|406.18|403.78|0
1654116080000|2022-06-01 20:41:20|406.43|404.03|406.18|403.78|406.43|404.03|406.18|403.78|0
1654116090000|2022-06-01 20:41:30|406.43|404.03|406.18|403.78|406.43|404.03|406.18|403.78|0
1654116100000|2022-06-01 20:41:40|406.43|404.03|406.43|404.03|406.43|404.03|406.43|404.03|0
1654116110000|2022-06-01 20:41:50|406.93|404.53|406.81|404.41|406.93|404.53|406.81|404.41|0
1654116120000|2022-06-01 20:42:00|406.93|404.53|406.93|404.53|406.93|404.53|406.81|404.41|0
1654116130000|2022-06-01 20:42:10|406.43|404.03|406.18|403.78|406.68|404.28|406.18|403.78|0
1654116140000|2022-06-01 20:42:20|405.94|403.54|406.43|404.03|406.43|404.03|405.94|403.54|0
1654116150000|2022-06-01 20:42:30|406.68|404.28|406.81|404.41|406.81|404.41|406.68|404.28|0
1654116160000|2022-06-01 20:42:40|406.93|404.53|406.93|404.53|406.93|404.53|406.68|404.28|0
1654116170000|2022-06-01 20:42:50|406.68|404.28|406.81|404.41|406.81|404.41|406.68|404.28|0
1654116180000|2022-06-01 20:43:00|406.43|404.03|406.18|403.78|406.43|404.03|406.18|403.78|0
1654116190000|2022-06-01 20:43:10|406.43|404.03|406.43|404.03|406.56|404.16|406.43|404.03|0
1654116200000|2022-06-01 20:43:20|406.68|404.28|406.68|404.28|406.68|404.28|406.68|404.28|0
1654116210000|2022-06-01 20:43:30|406.81|404.41|406.81|404.41|406.81|404.41|406.81|404.41|0
1654116220000|2022-06-01 20:43:40|406.93|404.53|406.68|404.28|406.93|404.53|406.68|404.28|0
1654116230000|2022-06-01 20:43:50|406.93|404.53|406.93|404.53|406.93|404.53|406.93|404.53|0
1654116240000|2022-06-01 20:44:00|406.68|404.28|406.68|404.28|406.68|404.28|406.68|404.28|0
1654116260000|2022-06-01 20:44:20|406.43|404.03|406.68|404.28|406.68|404.28|406.43|404.03|0
1654116300000|2022-06-01 20:45:00|406.43|404.03|406.68|404.28|406.68|404.28|406.43|404.03|0
1654116310000|2022-06-01 20:45:10|406.56|404.16|406.81|404.41|406.81|404.41|406.43|404.03|0
1654116320000|2022-06-01 20:45:20|406.93|404.53|407.18|404.78|407.18|404.78|406.93|404.53|0
1654116330000|2022-06-01 20:45:30|406.93|404.53|407.18|404.78|407.18|404.78|406.93|404.53|0
1654116340000|2022-06-01 20:45:40|406.93|404.53|407.42|405.02|407.42|405.02|406.93|404.53|0
1654116350000|2022-06-01 20:45:50|407.31|404.91|407.42|405.02|407.42|405.02|407.31|404.91|0
1654116370000|2022-06-01 20:46:10|407.18|404.78|407.18|404.78|407.18|404.78|407.18|404.78|0
1654116380000|2022-06-01 20:46:20|406.93|404.53|406.93|404.53|406.93|404.53|406.93|404.53|0
1654116390000|2022-06-01 20:46:30|406.81|404.41|407.18|404.78|407.42|405.02|406.81|404.41|0
1654116400000|2022-06-01 20:46:40|407.42|405.02|407.31|404.91|407.42|405.02|407.31|404.91|0
1654116410000|2022-06-01 20:46:50|407.42|405.02|407.18|404.78|407.42|405.02|407.18|404.78|0
1654116420000|2022-06-01 20:47:00|407.42|405.02|407.18|404.78|407.42|405.02|406.93|404.53|0
1654116430000|2022-06-01 20:47:10|407.42|405.02|406.93|404.53|407.42|405.02|406.93|404.53|0
1654116440000|2022-06-01 20:47:20|406.43|404.03|406.43|404.03|406.56|404.16|406.43|404.03|0
1654116450000|2022-06-01 20:47:30|406.68|404.28|406.68|404.28|406.68|404.28|406.68|404.28|0
1654116460000|2022-06-01 20:47:40|406.56|404.16|406.18|403.78|406.56|404.16|406.18|403.78|0
1654116470000|2022-06-01 20:47:50|406.31|403.91|405.94|403.54|406.31|403.91|405.94|403.54|0
1654116480000|2022-06-01 20:48:00|406.06|403.66|406.06|403.66|406.18|403.78|406.06|403.66|0
1654116490000|2022-06-01 20:48:10|405.94|403.54|405.94|403.54|405.94|403.54|405.69|403.29|0
1654116500000|2022-06-01 20:48:20|405.69|403.29|405.94|403.54|405.94|403.54|405.69|403.29|0
1654116510000|2022-06-01 20:48:30|405.69|403.29|405.69|403.29|405.82|403.42|405.69|403.29|0
1654116520000|2022-06-01 20:48:40|405.44|403.04|405.44|403.04|405.44|403.04|405.19|402.79|0
1654116530000|2022-06-01 20:48:50|405.19|402.79|405.19|402.79|405.19|402.79|405.19|402.79|0
1654116540000|2022-06-01 20:49:00|405.07|402.67|404.94|402.54|405.07|402.67|404.82|402.42|0
1654116550000|2022-06-01 20:49:10|404.69|402.29|404.69|402.29|404.69|402.29|404.69|402.29|0
1654116560000|2022-06-01 20:49:20|404.58|402.18|404.58|402.18|404.58|402.18|404.58|402.18|0
1654116570000|2022-06-01 20:49:30|404.69|402.29|404.69|402.29|404.69|402.29|404.58|402.18|0
1654116580000|2022-06-01 20:49:40|404.58|402.18|404.2|401.8|404.58|402.18|403.95|401.55|0
1654116590000|2022-06-01 20:49:50|404.08|401.68|404.2|401.8|404.2|401.8|404.08|401.68|0
1654116600000|2022-06-01 20:50:00|404.82|402.42|404.69|402.29|404.82|402.42|404.45|402.05|0
1654116610000|2022-06-01 20:50:10|404.82|402.42|404.2|401.8|404.82|402.42|404.2|401.8|0
1654116620000|2022-06-01 20:50:20|403.95|401.55|404.2|401.8|404.2|401.8|403.95|401.55|0
1654116630000|2022-06-01 20:50:30|403.95|401.55|403.95|401.55|404.2|401.8|403.95|401.55|0
1654116640000|2022-06-01 20:50:40|404.08|401.68|404.08|401.68|404.08|401.68|404.08|401.68|0
1654116650000|2022-06-01 20:50:50|403.95|401.55|404.2|401.8|404.2|401.8|403.95|401.55|0
1654116660000|2022-06-01 20:51:00|403.7|401.3|403.95|401.55|403.95|401.55|403.7|401.3|0
1654116670000|2022-06-01 20:51:10|403.83|401.43|403.83|401.43|403.95|401.55|403.83|401.43|0
1654116680000|2022-06-01 20:51:20|403.95|401.55|404.08|401.68|404.08|401.68|403.95|401.55|0
1654116690000|2022-06-01 20:51:30|403.95|401.55|403.7|401.3|403.95|401.55|403.7|401.3|0
1654116700000|2022-06-01 20:51:40|403.45|401.05|403.7|401.3|403.7|401.3|403.45|401.05|0
1654116710000|2022-06-01 20:51:50|403.83|401.43|403.7|401.3|403.83|401.43|403.7|401.3|0
1654116720000|2022-06-01 20:52:00|403.95|401.55|403.95|401.55|403.95|401.55|403.95|401.55|0
1654116730000|2022-06-01 20:52:10|404.2|401.8|404.2|401.8|404.2|401.8|404.2|401.8|0
1654116740000|2022-06-01 20:52:20|404.45|402.05|404.45|402.05|404.45|402.05|404.33|401.93|0
1654116770000|2022-06-01 20:52:50|404.94|402.54|405.19|402.79|405.19|402.79|404.94|402.54|0
1654116780000|2022-06-01 20:53:00|405.32|402.92|405.44|403.04|405.44|403.04|405.32|402.92|0
1654116790000|2022-06-01 20:53:10|405.69|403.29|405.69|403.29|405.69|403.29|405.69|403.29|0
1654116800000|2022-06-01 20:53:20|405.93|403.53|406.18|403.78|406.18|403.78|405.93|403.53|0
1654116810000|2022-06-01 20:53:30|406.06|403.66|405.93|403.53|406.06|403.66|405.93|403.53|0
1654116840000|2022-06-01 20:54:00|406.18|403.78|406.18|403.78|406.18|403.78|406.18|403.78|0
1654116850000|2022-06-01 20:54:10|406.43|404.03|406.43|404.03|406.43|404.03|406.43|404.03|0
1654116870000|2022-06-01 20:54:30|406.31|403.91|406.18|403.78|406.31|403.91|406.18|403.78|0
1654116890000|2022-06-01 20:54:50|405.93|403.53|406.56|404.16|406.56|404.16|405.93|403.53|0
1654116900000|2022-06-01 20:55:00|406.18|403.78|406.56|404.16|406.56|404.16|406.18|403.78|0
1654116910000|2022-06-01 20:55:10|406.43|404.03|406.68|404.28|406.68|404.28|406.43|404.03|0
1654116920000|2022-06-01 20:55:20|406.93|404.53|406.93|404.53|406.93|404.53|406.93|404.53|0
1654116930000|2022-06-01 20:55:30|406.68|404.28|407.18|404.78|407.18|404.78|406.68|404.28|0
1654116940000|2022-06-01 20:55:40|407.42|405.02|407.67|405.27|407.67|405.27|407.42|405.02|0
1654116950000|2022-06-01 20:55:50|407.42|405.02|407.18|404.78|407.42|405.02|407.18|404.78|0
1654116970000|2022-06-01 20:56:10|407.3|404.9|407.18|404.78|407.3|404.9|407.18|404.78|0
1654116980000|2022-06-01 20:56:20|407.3|404.9|407.3|404.9|407.3|404.9|407.3|404.9|0
1654116990000|2022-06-01 20:56:30|407.18|404.78|407.18|404.78|407.18|404.78|407.18|404.78|0
1654117000000|2022-06-01 20:56:40|407.3|404.9|407.92|405.52|407.92|405.52|407.18|404.78|0
1654117010000|2022-06-01 20:56:50|408.17|405.77|407.67|405.27|408.17|405.77|407.67|405.27|0
1654117020000|2022-06-01 20:57:00|407.42|405.02|406.68|404.28|407.42|405.02|406.68|404.28|0
1654117030000|2022-06-01 20:57:10|406.56|404.16|406.31|403.91|406.56|404.16|406.18|403.78|0
1654117040000|2022-06-01 20:57:20|406.56|404.16|405.93|403.53|406.56|404.16|405.93|403.53|0
1654117050000|2022-06-01 20:57:30|406.18|403.78|405.82|403.42|406.18|403.78|405.82|403.42|0
1654117060000|2022-06-01 20:57:40|405.69|403.29|406.43|404.03|406.43|404.03|405.69|403.29|0
1654117070000|2022-06-01 20:57:50|406.18|403.78|405.93|403.53|406.18|403.78|405.93|403.53|0
1654117080000|2022-06-01 20:58:00|405.69|403.29|405.07|402.67|405.69|403.29|404.94|402.54|0
1654117090000|2022-06-01 20:58:10|404.94|402.54|404.94|402.54|404.94|402.54|404.94|402.54|0
1654117100000|2022-06-01 20:58:20|404.82|402.42|404.82|402.42|404.82|402.42|404.82|402.42|0
1654117110000|2022-06-01 20:58:30|404.69|402.29|404.69|402.29|404.69|402.29|404.69|402.29|0
1654117120000|2022-06-01 20:58:40|404.45|402.05|404.94|402.54|404.94|402.54|404.45|402.05|0
1654117130000|2022-06-01 20:58:50|404.82|402.42|404.94|402.54|404.94|402.54|404.82|402.42|0
1654117140000|2022-06-01 20:59:00|404.82|402.42|404.94|402.54|404.94|402.54|404.82|402.42|0
1654117150000|2022-06-01 20:59:10|405.19|402.79|405.19|402.79|405.19|402.79|405.19|402.79|0
1654117160000|2022-06-01 20:59:20|404.94|402.54|404.69|402.29|404.94|402.54|404.69|402.29|0
1654117170000|2022-06-01 20:59:30|404.94|402.54|404.94|402.54|404.94|402.54|404.69|402.29|0
1654117180000|2022-06-01 20:59:40|404.57|402.17|404.57|402.17|404.57|402.17|404.57|402.17|0
1654117190000|2022-06-01 20:59:50|404.82|402.42|404.82|402.42|404.82|402.42|404.33|401.93|0
1654117200000|2022-06-01 21:00:00|404.84|402.44|404.73|402.33|404.84|402.44|404.73|402.33|0
1654117230000|2022-06-01 21:00:30|404.8|402.4|404.8|402.4|404.8|402.4|404.8|402.4|0
1654117250000|2022-06-01 21:00:50|404.76|402.36|404.76|402.36|404.76|402.36|404.76|402.36|0
1654117270000|2022-06-01 21:01:10|404.69|402.29|404.69|402.29|404.69|402.29|404.69|402.29|0
1654117280000|2022-06-01 21:01:20|404.66|402.26|404.66|402.26|404.66|402.26|404.66|402.26|0
1654117290000|2022-06-01 21:01:30|404.69|402.29|404.69|402.29|404.69|402.29|404.69|402.29|0
1654117300000|2022-06-01 21:01:40|404.51|402.11|404.51|402.11|404.51|402.11|404.51|402.11|0
1654117310000|2022-06-01 21:01:50|404.58|402.18|404.55|402.15|404.58|402.18|404.55|402.15|0
1654117330000|2022-06-01 21:02:10|404.58|402.18|404.58|402.18|404.58|402.18|404.58|402.18|0
1654117340000|2022-06-01 21:02:20|404.51|402.11|404.51|402.11|404.51|402.11|404.51|402.11|0
1654117350000|2022-06-01 21:02:30|404.55|402.15|404.13|401.73|404.55|402.15|404.13|401.73|0
1654117360000|2022-06-01 21:02:40|404.02|401.62|404.02|401.62|404.02|401.62|404.02|401.62|0
1654117370000|2022-06-01 21:02:50|404.38|401.98|404.38|401.98|404.38|401.98|404.38|401.98|0
1654117420000|2022-06-01 21:03:40|405.28|402.88|405.28|402.88|405.28|402.88|405.28|402.88|0
1654117430000|2022-06-01 21:03:50|405.42|403.02|405.42|403.02|405.42|403.02|405.42|403.02|0
1654117440000|2022-06-01 21:04:00|405.31|402.91|405.31|402.91|405.31|402.91|405.31|402.91|0
1654117500000|2022-06-01 21:05:00|405.17|402.77|405.17|402.77|405.17|402.77|405.17|402.77|0
1654117620000|2022-06-01 21:07:00|405.24|402.84|405.24|402.84|405.24|402.84|405.24|402.84|0
1654117630000|2022-06-01 21:07:10|405.17|402.77|405.2|402.8|405.2|402.8|405.17|402.77|0
1654117640000|2022-06-01 21:07:20|405.17|402.77|405.17|402.77|405.17|402.77|405.17|402.77|0
1654117650000|2022-06-01 21:07:30|405.2|402.8|405.2|402.8|405.2|402.8|405.2|402.8|0
1654117690000|2022-06-01 21:08:10|405.28|402.88|405.17|402.77|405.28|402.88|405.17|402.77|0
1654117810000|2022-06-01 21:10:10|405.13|402.73|405.13|402.73|405.13|402.73|405.13|402.73|0
1654117820000|2022-06-01 21:10:20|405.09|402.69|405.09|402.69|405.09|402.69|405.09|402.69|0
1654117830000|2022-06-01 21:10:30|405.17|402.77|405.17|402.77|405.17|402.77|405.17|402.77|0
1654117840000|2022-06-01 21:10:40|405.35|402.95|405.35|402.95|405.35|402.95|405.35|402.95|0
1654117960000|2022-06-01 21:12:40|405.49|403.09|405.49|403.09|405.49|403.09|405.49|403.09|0
1654117970000|2022-06-01 21:12:50|405.35|402.95|405.35|402.95|405.35|402.95|405.35|402.95|0
1654118020000|2022-06-01 21:13:40|405.53|403.13|405.49|403.09|405.53|403.13|405.49|403.09|0
1654118030000|2022-06-01 21:13:50|405.31|402.91|405.53|403.13|405.53|403.13|405.31|402.91|0
1654118070000|2022-06-01 21:14:30|405.49|403.09|405.49|403.09|405.49|403.09|405.49|403.09|0
1654118100000|2022-06-01 21:15:00|405.02|402.62|405.02|402.62|405.02|402.62|405.02|402.62|0
1654118120000|2022-06-01 21:15:20|404.98|402.58|405.02|402.62|405.02|402.62|404.98|402.58|0
1654118130000|2022-06-01 21:15:30|404.98|402.58|404.66|402.26|404.98|402.58|404.66|402.26|0
1654118140000|2022-06-01 21:15:40|404.62|402.22|404.62|402.22|404.62|402.22|404.62|402.22|0
1654118180000|2022-06-01 21:16:20|404.69|402.29|404.69|402.29|404.69|402.29|404.69|402.29|0
1654118190000|2022-06-01 21:16:30|404.62|402.22|404.62|402.22|404.62|402.22|404.62|402.22|0
1654118230000|2022-06-01 21:17:10|404.66|402.26|404.66|402.26|404.66|402.26|404.66|402.26|0
1654118250000|2022-06-01 21:17:30|404.58|402.18|404.55|402.15|404.58|402.18|404.55|402.15|0
1654118310000|2022-06-01 21:18:30|404.51|402.11|404.55|402.15|404.55|402.15|404.51|402.11|0
1654118320000|2022-06-01 21:18:40|404.51|402.11|404.55|402.15|404.55|402.15|404.51|402.11|0
1654118370000|2022-06-01 21:19:30|404.51|402.11|404.48|402.08|404.51|402.11|404.48|402.08|0
1654118380000|2022-06-01 21:19:40|404.55|402.15|404.55|402.15|404.55|402.15|404.55|402.15|0
1654118410000|2022-06-01 21:20:10|404.48|402.08|404.58|402.18|404.58|402.18|404.48|402.08|0
1654118420000|2022-06-01 21:20:20|404.51|402.11|404.41|402.01|404.51|402.11|404.41|402.01|0
1654118450000|2022-06-01 21:20:50|404.44|402.04|404.44|402.04|404.44|402.04|404.44|402.04|0
1654118470000|2022-06-01 21:21:10|404.41|402.01|404.41|402.01|404.41|402.01|404.41|402.01|0
1654118480000|2022-06-01 21:21:20|404.37|401.97|404.37|401.97|404.37|401.97|404.37|401.97|0
1654118490000|2022-06-01 21:21:30|404.41|402.01|404.41|402.01|404.41|402.01|404.41|402.01|0
1654118570000|2022-06-01 21:22:50|404.37|401.97|404.41|402.01|404.44|402.04|404.37|401.97|0
1654118580000|2022-06-01 21:23:00|404.37|401.97|404.37|401.97|404.37|401.97|404.37|401.97|0
1654118590000|2022-06-01 21:23:10|404.44|402.04|404.44|402.04|404.44|402.04|404.44|402.04|0
1654118600000|2022-06-01 21:23:20|404.37|401.97|404.37|401.97|404.37|401.97|404.37|401.97|0
1654118650000|2022-06-01 21:24:10|404.3|401.9|404.3|401.9|404.3|401.9|404.3|401.9|0
1654118720000|2022-06-01 21:25:20|404.33|401.93|404.41|402.01|404.41|402.01|404.33|401.93|0
1654118730000|2022-06-01 21:25:30|404.66|402.26|404.66|402.26|404.66|402.26|404.66|402.26|0
1654118770000|2022-06-01 21:26:10|404.8|402.4|404.8|402.4|404.8|402.4|404.8|402.4|0
1654118810000|2022-06-01 21:26:50|404.62|402.22|404.66|402.26|404.66|402.26|404.62|402.22|0
1654118830000|2022-06-01 21:27:10|404.48|402.08|404.48|402.08|404.48|402.08|404.48|402.08|0
1654118890000|2022-06-01 21:28:10|404.41|402.01|404.66|402.26|404.66|402.26|404.41|402.01|0
1654118910000|2022-06-01 21:28:30|404.48|402.08|404.48|402.08|404.48|402.08|404.48|402.08|0
1654118920000|2022-06-01 21:28:40|404.41|402.01|404.41|402.01|404.41|402.01|404.41|402.01|0
1654119030000|2022-06-01 21:30:30|404.44|402.04|404.44|402.04|404.44|402.04|404.44|402.04|0
1654119040000|2022-06-01 21:30:40|404.51|402.11|404.51|402.11|404.51|402.11|404.51|402.11|0
1654119050000|2022-06-01 21:30:50|404.48|402.08|404.51|402.11|404.51|402.11|404.48|402.08|0
1654119060000|2022-06-01 21:31:00|404.44|402.04|404.44|402.04|404.44|402.04|404.44|402.04|0
1654119070000|2022-06-01 21:31:10|404.37|401.97|404.37|401.97|404.37|401.97|404.37|401.97|0
1654119090000|2022-06-01 21:31:30|404.41|402.01|404.41|402.01|404.41|402.01|404.41|402.01|0
1654119100000|2022-06-01 21:31:40|404.37|401.97|404.37|401.97|404.37|401.97|404.37|401.97|0
1654119120000|2022-06-01 21:32:00|404.41|402.01|404.58|402.18|404.58|402.18|404.41|402.01|0
1654119130000|2022-06-01 21:32:10|404.55|402.15|404.55|402.15|404.55|402.15|404.55|402.15|0
1654119140000|2022-06-01 21:32:20|404.58|402.18|404.66|402.26|404.66|402.26|404.58|402.18|0
1654119150000|2022-06-01 21:32:30|404.8|402.4|404.8|402.4|404.8|402.4|404.8|402.4|0
1654119170000|2022-06-01 21:32:50|404.84|402.44|404.87|402.47|404.87|402.47|404.84|402.44|0
1654119220000|2022-06-01 21:33:40|404.91|402.51|404.91|402.51|404.91|402.51|404.91|402.51|0
1654119240000|2022-06-01 21:34:00|404.87|402.47|404.84|402.44|404.87|402.47|404.84|402.44|0
1654119270000|2022-06-01 21:34:30|404.8|402.4|404.8|402.4|404.8|402.4|404.8|402.4|0
1654119370000|2022-06-01 21:36:10|404.87|402.47|404.87|402.47|404.87|402.47|404.87|402.47|0
1654119410000|2022-06-01 21:36:50|404.8|402.4|404.8|402.4|404.8|402.4|404.8|402.4|0
1654119460000|2022-06-01 21:37:40|404.73|402.33|404.73|402.33|404.73|402.33|404.73|402.33|0
1654119510000|2022-06-01 21:38:30|404.69|402.29|404.69|402.29|404.69|402.29|404.69|402.29|0
1654119620000|2022-06-01 21:40:20|404.62|402.22|404.37|401.97|404.62|402.22|404.37|401.97|0
1654119640000|2022-06-01 21:40:40|404.48|402.08|404.51|402.11|404.51|402.11|404.48|402.08|0
1654119820000|2022-06-01 21:43:40|404.58|402.18|404.58|402.18|404.58|402.18|404.58|402.18|0
1654119840000|2022-06-01 21:44:00|404.51|402.11|404.51|402.11|404.51|402.11|404.51|402.11|0
1654119850000|2022-06-01 21:44:10|404.48|402.08|404.48|402.08|404.48|402.08|404.48|402.08|0
1654119860000|2022-06-01 21:44:20|404.44|402.04|404.44|402.04|404.44|402.04|404.44|402.04|0
1654119870000|2022-06-01 21:44:30|404.62|402.22|404.62|402.22|404.62|402.22|404.62|402.22|0
1654119880000|2022-06-01 21:44:40|404.76|402.36|404.76|402.36|404.76|402.36|404.76|402.36|0
1654119910000|2022-06-01 21:45:10|404.69|402.29|404.69|402.29|404.69|402.29|404.69|402.29|0
1654119920000|2022-06-01 21:45:20|404.76|402.36|404.76|402.36|404.76|402.36|404.76|402.36|0
1654119960000|2022-06-01 21:46:00|404.98|402.58|404.98|402.58|404.98|402.58|404.98|402.58|0
1654119970000|2022-06-01 21:46:10|405.31|402.91|405.31|402.91|405.31|402.91|405.31|402.91|0
1654119980000|2022-06-01 21:46:20|405.48|403.08|405.45|403.05|405.48|403.08|405.45|403.05|0
1654120000000|2022-06-01 21:46:40|405.42|403.02|405.42|403.02|405.42|403.02|405.42|403.02|0
1654120010000|2022-06-01 21:46:50|405.39|402.99|405.39|402.99|405.39|402.99|405.39|402.99|0
1654120040000|2022-06-01 21:47:20|405.45|403.05|405.45|403.05|405.45|403.05|405.45|403.05|0
1654120050000|2022-06-01 21:47:30|405.39|402.99|405.39|402.99|405.39|402.99|405.39|402.99|0
1654120060000|2022-06-01 21:47:40|405.31|402.91|405.31|402.91|405.31|402.91|405.31|402.91|0
1654120070000|2022-06-01 21:47:50|405.35|402.95|405.31|402.91|405.35|402.95|405.31|402.91|0
1654120090000|2022-06-01 21:48:10|405.35|402.95|405.35|402.95|405.35|402.95|405.35|402.95|0
1654120100000|2022-06-01 21:48:20|405.24|402.84|405.24|402.84|405.24|402.84|405.24|402.84|0
1654120110000|2022-06-01 21:48:30|405.28|402.88|405.28|402.88|405.28|402.88|405.28|402.88|0
1654120120000|2022-06-01 21:48:40|405.24|402.84|405.24|402.84|405.24|402.84|405.24|402.84|0
1654120150000|2022-06-01 21:49:10|405.41|403.01|405.41|403.01|405.41|403.01|405.41|403.01|0
1654120180000|2022-06-01 21:49:40|405.39|402.99|405.41|403.01|405.41|403.01|405.39|402.99|0
1654120200000|2022-06-01 21:50:00|405.39|402.99|405.39|402.99|405.39|402.99|405.39|402.99|0
1654120210000|2022-06-01 21:50:10|405.41|403.01|405.41|403.01|405.41|403.01|405.41|403.01|0
1654120220000|2022-06-01 21:50:20|405.39|402.99|405.39|402.99|405.39|402.99|405.39|402.99|0
1654120230000|2022-06-01 21:50:30|405.41|403.01|405.38|402.98|405.41|403.01|405.38|402.98|0
1654120240000|2022-06-01 21:50:40|405.41|403.01|405.41|403.01|405.41|403.01|405.41|403.01|0
1654120270000|2022-06-01 21:51:10|405.74|403.34|405.74|403.34|405.74|403.34|405.74|403.34|0
1654120280000|2022-06-01 21:51:20|405.7|403.3|405.78|403.38|405.78|403.38|405.7|403.3|0
1654120300000|2022-06-01 21:51:40|405.74|403.34|405.74|403.34|405.74|403.34|405.74|403.34|0
1654120330000|2022-06-01 21:52:10|405.78|403.38|405.81|403.41|405.81|403.41|405.78|403.38|0
1654120340000|2022-06-01 21:52:20|405.78|403.38|405.7|403.3|405.78|403.38|405.7|403.3|0
1654120360000|2022-06-01 21:52:40|405.38|402.98|405.38|402.98|405.38|402.98|405.38|402.98|0
1654120380000|2022-06-01 21:53:00|405.41|403.01|405.41|403.01|405.41|403.01|405.41|403.01|0
1654120450000|2022-06-01 21:54:10|405.38|402.98|405.41|403.01|405.41|403.01|405.38|402.98|0
1654120490000|2022-06-01 21:54:50|405.38|402.98|405.38|402.98|405.38|402.98|405.38|402.98|0
1654120500000|2022-06-01 21:55:00|405.31|402.91|405.31|402.91|405.31|402.91|405.31|402.91|0
1654120530000|2022-06-01 21:55:30|405.06|402.66|405.09|402.69|405.09|402.69|405.06|402.66|0
1654120540000|2022-06-01 21:55:40|405.06|402.66|405.06|402.66|405.06|402.66|405.06|402.66|0
1654120550000|2022-06-01 21:55:50|405.09|402.69|405.09|402.69|405.09|402.69|405.09|402.69|0
1654120560000|2022-06-01 21:56:00|405.06|402.66|405.06|402.66|405.06|402.66|405.06|402.66|0
1654120570000|2022-06-01 21:56:10|405.02|402.62|405.02|402.62|405.02|402.62|405.02|402.62|0
1654120580000|2022-06-01 21:56:20|405.06|402.66|405.06|402.66|405.06|402.66|405.06|402.66|0
1654120750000|2022-06-01 21:59:10|404.76|402.36|404.76|402.36|404.76|402.36|404.76|402.36|0
1654120760000|2022-06-01 21:59:20|404.73|402.33|404.73|402.33|404.73|402.33|404.73|402.33|0
1654120770000|2022-06-01 21:59:30|404.69|402.29|404.69|402.29|404.69|402.29|404.69|402.29|0
1654120780000|2022-06-01 21:59:40|404.87|402.47|404.87|402.47|404.87|402.47|404.87|402.47|0
1654120790000|2022-06-01 21:59:50|404.76|402.36|405.02|402.62|405.48|403.08|404.76|402.36|0
1654120800000|2022-06-01 22:00:00|404.07|401.67|403.83|401.43|404.07|401.67|403.83|401.43|0
1654120810000|2022-06-01 22:00:10|403.58|401.18|403.83|401.43|403.94|401.54|403.45|401.05|0
1654120820000|2022-06-01 22:00:20|403.58|401.18|403.7|401.3|403.83|401.43|403.58|401.18|0
1654120830000|2022-06-01 22:00:30|403.45|401.05|403.94|401.54|404.32|401.92|403.08|400.68|0
1654120840000|2022-06-01 22:00:40|403.83|401.43|404.57|402.17|404.57|402.17|403.83|401.43|0
1654120850000|2022-06-01 22:00:50|404.44|402.04|404.44|402.04|404.44|402.04|404.32|401.92|0
1654120860000|2022-06-01 22:01:00|404.19|401.79|403.94|401.54|404.19|401.79|403.58|401.18|0
1654120870000|2022-06-01 22:01:10|404.07|401.67|403.45|401.05|404.19|401.79|403.45|401.05|0
1654120880000|2022-06-01 22:01:20|403.58|401.18|403.58|401.18|403.58|401.18|403.58|401.18|0
1654120890000|2022-06-01 22:01:30|404.57|402.17|404.57|402.17|404.94|402.54|404.32|401.92|0
1654120900000|2022-06-01 22:01:40|404.69|402.29|405.19|402.79|405.19|402.79|404.69|402.29|0
1654120910000|2022-06-01 22:01:50|405.43|403.03|405.19|402.79|405.43|403.03|405.19|402.79|0
1654120920000|2022-06-01 22:02:00|405.07|402.67|405.07|402.67|405.07|402.67|405.07|402.67|0
1654120930000|2022-06-01 22:02:10|404.94|402.54|403.94|401.54|404.94|402.54|403.94|401.54|0
1654120940000|2022-06-01 22:02:20|403.83|401.43|404.07|401.67|404.19|401.79|403.83|401.43|0
1654120950000|2022-06-01 22:02:30|403.94|401.54|403.7|401.3|403.94|401.54|403.7|401.3|0
1654120960000|2022-06-01 22:02:40|403.45|401.05|402.95|400.55|403.45|401.05|402.95|400.55|0
1654120980000|2022-06-01 22:03:00|402.83|400.43|402.83|400.43|402.95|400.55|402.83|400.43|0
1654120990000|2022-06-01 22:03:10|402.95|400.55|402.83|400.43|402.95|400.55|402.83|400.43|0
1654121000000|2022-06-01 22:03:20|403.45|401.05|403.33|400.93|403.7|401.3|403.33|400.93|0
1654121020000|2022-06-01 22:03:40|403.2|400.8|403.2|400.8|403.2|400.8|403.2|400.8|0
1654121030000|2022-06-01 22:03:50|403.08|400.68|403.83|401.43|403.83|401.43|403.08|400.68|0
1654121040000|2022-06-01 22:04:00|403.94|401.54|403.83|401.43|403.94|401.54|403.83|401.43|0
1654121050000|2022-06-01 22:04:10|403.94|401.54|403.94|401.54|403.94|401.54|403.94|401.54|0
1654121060000|2022-06-01 22:04:20|403.83|401.43|403.94|401.54|403.94|401.54|403.83|401.43|0
1654121070000|2022-06-01 22:04:30|403.83|401.43|403.7|401.3|403.83|401.43|403.7|401.3|0
1654121080000|2022-06-01 22:04:40|403.33|400.93|403.2|400.8|403.33|400.93|403.2|400.8|0
1654121090000|2022-06-01 22:04:50|403.33|400.93|403.58|401.18|403.58|401.18|403.33|400.93|0
1654121100000|2022-06-01 22:05:00|403.45|401.05|403.33|400.93|403.45|401.05|403.33|400.93|0
1654121110000|2022-06-01 22:05:10|403.2|400.8|403.33|400.93|403.33|400.93|403.2|400.8|0
1654121120000|2022-06-01 22:05:20|403.45|401.05|403.33|400.93|403.45|401.05|403.33|400.93|0
1654121130000|2022-06-01 22:05:30|403.45|401.05|403.45|401.05|403.45|401.05|403.45|401.05|0
1654121140000|2022-06-01 22:05:40|403.58|401.18|403.33|400.93|403.58|401.18|403.33|400.93|0
1654121150000|2022-06-01 22:05:50|403.58|401.18|403.7|401.3|403.7|401.3|403.58|401.18|0
1654121170000|2022-06-01 22:06:10|403.58|401.18|403.58|401.18|403.58|401.18|403.58|401.18|0
1654121180000|2022-06-01 22:06:20|403.45|401.05|403.2|400.8|403.58|401.18|403.2|400.8|0
1654121190000|2022-06-01 22:06:30|403.94|401.54|405.07|402.67|405.07|402.67|403.94|401.54|0
1654121200000|2022-06-01 22:06:40|404.94|402.54|404.94|402.54|405.07|402.67|404.94|402.54|0
1654121210000|2022-06-01 22:06:50|404.57|402.17|404.69|402.29|404.69|402.29|404.57|402.17|0
1654121220000|2022-06-01 22:07:00|404.82|402.42|404.94|402.54|404.94|402.54|404.82|402.42|0
1654121230000|2022-06-01 22:07:10|404.69|402.29|404.57|402.17|404.82|402.42|404.57|402.17|0
1654121240000|2022-06-01 22:07:20|404.69|402.29|404.94|402.54|404.94|402.54|404.69|402.29|0
1654121250000|2022-06-01 22:07:30|405.19|402.79|405.31|402.91|405.31|402.91|405.19|402.79|0
1654121260000|2022-06-01 22:07:40|405.43|403.03|405.43|403.03|405.68|403.28|405.43|403.03|0
1654121270000|2022-06-01 22:07:50|405.19|402.79|405.07|402.67|405.19|402.79|404.94|402.54|0
1654121280000|2022-06-01 22:08:00|404.94|402.54|405.31|402.91|405.31|402.91|404.94|402.54|0
1654121290000|2022-06-01 22:08:10|405.56|403.16|405.56|403.16|405.56|403.16|405.56|403.16|0
1654121300000|2022-06-01 22:08:20|405.43|403.03|405.31|402.91|405.43|403.03|405.31|402.91|0
1654121310000|2022-06-01 22:08:30|405.56|403.16|405.56|403.16|405.56|403.16|405.56|403.16|0
1654121320000|2022-06-01 22:08:40|405.43|403.03|405.43|403.03|405.43|403.03|405.43|403.03|0
1654121330000|2022-06-01 22:08:50|405.56|403.16|405.43|403.03|405.56|403.16|405.43|403.03|0
1654121340000|2022-06-01 22:09:00|405.56|403.16|405.19|402.79|405.56|403.16|405.19|402.79|0
1654121350000|2022-06-01 22:09:10|404.94|402.54|405.19|402.79|405.19|402.79|404.94|402.54|0
1654121360000|2022-06-01 22:09:20|405.07|402.67|405.19|402.79|405.19|402.79|405.07|402.67|0
1654121370000|2022-06-01 22:09:30|405.31|402.91|405.31|402.91|405.31|402.91|405.31|402.91|0
1654121380000|2022-06-01 22:09:40|405.19|402.79|405.19|402.79|405.19|402.79|405.19|402.79|0
1654121390000|2022-06-01 22:09:50|405.43|403.03|405.31|402.91|405.43|403.03|405.31|402.91|0
1654121400000|2022-06-01 22:10:00|405.19|402.79|405.19|402.79|405.19|402.79|405.19|402.79|0
1654121410000|2022-06-01 22:10:10|405.31|402.91|405.31|402.91|405.31|402.91|405.31|402.91|0
1654121420000|2022-06-01 22:10:20|405.68|403.28|405.68|403.28|405.68|403.28|405.68|403.28|0
1654121430000|2022-06-01 22:10:30|405.56|403.16|405.68|403.28|405.68|403.28|405.56|403.16|0
1654121440000|2022-06-01 22:10:40|405.81|403.41|405.81|403.41|405.81|403.41|405.81|403.41|0
1654121450000|2022-06-01 22:10:50|406.18|403.78|406.18|403.78|406.18|403.78|406.18|403.78|0
1654121460000|2022-06-01 22:11:00|406.43|404.03|405.81|403.41|406.43|404.03|405.81|403.41|0
1654121470000|2022-06-01 22:11:10|405.56|403.16|405.56|403.16|405.56|403.16|405.56|403.16|0
1654121480000|2022-06-01 22:11:20|405.68|403.28|406.43|404.03|406.43|404.03|405.68|403.28|0
1654121490000|2022-06-01 22:11:30|406.18|403.78|406.18|403.78|406.18|403.78|406.18|403.78|0
1654121500000|2022-06-01 22:11:40|406.43|404.03|406.8|404.4|406.8|404.4|406.43|404.03|0
1654121510000|2022-06-01 22:11:50|407.17|404.77|407.05|404.65|407.17|404.77|406.67|404.27|0
1654121520000|2022-06-01 22:12:00|406.92|404.52|407.3|404.9|407.3|404.9|406.92|404.52|0
1654121530000|2022-06-01 22:12:10|407.17|404.77|407.05|404.65|407.17|404.77|407.05|404.65|0
1654121550000|2022-06-01 22:12:30|407.42|405.02|407.42|405.02|407.42|405.02|407.42|405.02|0
1654121560000|2022-06-01 22:12:40|407.17|404.77|407.05|404.65|407.17|404.77|407.05|404.65|0
1654121570000|2022-06-01 22:12:50|406.92|404.52|407.05|404.65|407.05|404.65|406.92|404.52|0
1654121580000|2022-06-01 22:13:00|406.92|404.52|406.92|404.52|406.92|404.52|406.92|404.52|0
1654121590000|2022-06-01 22:13:10|407.05|404.65|407.17|404.77|407.17|404.77|407.05|404.65|0
1654121600000|2022-06-01 22:13:20|406.92|404.52|407.05|404.65|407.05|404.65|406.92|404.52|0
1654121610000|2022-06-01 22:13:30|407.17|404.77|407.17|404.77|407.17|404.77|407.17|404.77|0
1654121630000|2022-06-01 22:13:50|406.92|404.52|406.92|404.52|406.92|404.52|406.92|404.52|0
1654121650000|2022-06-01 22:14:10|406.43|404.03|406.06|403.66|406.43|404.03|406.06|403.66|0
1654121660000|2022-06-01 22:14:20|406.18|403.78|406.18|403.78|406.18|403.78|406.18|403.78|0
1654121670000|2022-06-01 22:14:30|405.93|403.53|405.93|403.53|405.93|403.53|405.93|403.53|0
1654121680000|2022-06-01 22:14:40|405.68|403.28|405.93|403.53|405.93|403.53|405.68|403.28|0
1654121690000|2022-06-01 22:14:50|405.81|403.41|405.81|403.41|405.81|403.41|405.81|403.41|0
1654121700000|2022-06-01 22:15:00|405.68|403.28|405.68|403.28|405.68|403.28|405.43|403.03|0
1654121710000|2022-06-01 22:15:10|405.56|403.16|405.56|403.16|405.56|403.16|405.56|403.16|0
1654121720000|2022-06-01 22:15:20|405.43|403.03|404.94|402.54|405.56|403.16|404.94|402.54|0
1654121740000|2022-06-01 22:15:40|405.18|402.78|405.07|402.67|405.18|402.78|405.07|402.67|0
1654121750000|2022-06-01 22:15:50|404.94|402.54|404.94|402.54|404.94|402.54|404.94|402.54|0
1654121760000|2022-06-01 22:16:00|405.07|402.67|404.94|402.54|405.07|402.67|404.69|402.29|0
1654121770000|2022-06-01 22:16:10|405.07|402.67|404.57|402.17|405.07|402.67|404.57|402.17|0
1654121780000|2022-06-01 22:16:20|404.44|402.04|404.19|401.79|404.44|402.04|404.19|401.79|0
1654121790000|2022-06-01 22:16:30|404.07|401.67|404.82|402.42|404.82|402.42|404.07|401.67|0
1654121800000|2022-06-01 22:16:40|404.57|402.17|404.57|402.17|404.57|402.17|404.57|402.17|0
1654121810000|2022-06-01 22:16:50|404.44|402.04|403.45|401.05|404.44|402.04|403.2|400.8|0
1654121820000|2022-06-01 22:17:00|403.58|401.18|403.2|400.8|403.58|401.18|402.95|400.55|0
1654121830000|2022-06-01 22:17:10|403.08|400.68|402.95|400.55|403.2|400.8|402.95|400.55|0
1654121840000|2022-06-01 22:17:20|403.2|400.8|403.08|400.68|403.2|400.8|402.95|400.55|0
1654121850000|2022-06-01 22:17:30|402.45|400.05|402.7|400.3|402.7|400.3|402.45|400.05|0
1654121880000|2022-06-01 22:18:00|402.58|400.18|402.58|400.18|402.58|400.18|402.58|400.18|0
1654121890000|2022-06-01 22:18:10|402.7|400.3|402.7|400.3|402.7|400.3|402.7|400.3|0
1654121900000|2022-06-01 22:18:20|402.95|400.55|403.58|401.18|403.58|401.18|402.95|400.55|0
1654121910000|2022-06-01 22:18:30|403.33|400.93|403.08|400.68|403.33|400.93|403.08|400.68|0
1654121920000|2022-06-01 22:18:40|403.2|400.8|403.2|400.8|403.2|400.8|403.2|400.8|0
1654121930000|2022-06-01 22:18:50|403.08|400.68|403.2|400.8|403.2|400.8|402.95|400.55|0
1654121950000|2022-06-01 22:19:10|403.45|401.05|403.45|401.05|403.45|401.05|403.45|401.05|0
1654121970000|2022-06-01 22:19:30|403.58|401.18|403.7|401.3|403.7|401.3|403.58|401.18|0
1654122000000|2022-06-01 22:20:00|403.58|401.18|403.08|400.68|403.58|401.18|403.08|400.68|0
1654122020000|2022-06-01 22:20:20|402.95|400.55|403.2|400.8|403.2|400.8|402.95|400.55|0
1654122030000|2022-06-01 22:20:30|403.33|400.93|403.2|400.8|403.33|400.93|403.2|400.8|0
1654122040000|2022-06-01 22:20:40|403.45|401.05|403.7|401.3|403.7|401.3|403.45|401.05|0
1654122060000|2022-06-01 22:21:00|403.45|401.05|403.2|400.8|403.45|401.05|403.2|400.8|0
1654122070000|2022-06-01 22:21:10|402.95|400.55|403.33|400.93|403.45|401.05|402.95|400.55|0
1654122080000|2022-06-01 22:21:20|403.2|400.8|403.45|401.05|403.45|401.05|403.2|400.8|0
1654122090000|2022-06-01 22:21:30|403.58|401.18|403.82|401.42|403.94|401.54|403.58|401.18|0
1654122100000|2022-06-01 22:21:40|403.7|401.3|403.7|401.3|403.7|401.3|403.58|401.18|0
1654122110000|2022-06-01 22:21:50|403.94|401.54|403.94|401.54|403.94|401.54|403.94|401.54|0
1654122120000|2022-06-01 22:22:00|404.19|401.79|404.44|402.04|404.44|402.04|404.19|401.79|0
1654122130000|2022-06-01 22:22:10|404.19|401.79|403.94|401.54|404.19|401.79|403.94|401.54|0
1654122140000|2022-06-01 22:22:20|403.82|401.42|403.82|401.42|403.82|401.42|403.82|401.42|0
1654122150000|2022-06-01 22:22:30|404.19|401.79|404.19|401.79|404.19|401.79|404.19|401.79|0
1654122160000|2022-06-01 22:22:40|404.44|402.04|404.44|402.04|404.44|402.04|404.19|401.79|0
1654122170000|2022-06-01 22:22:50|404.69|402.29|405.31|402.91|405.31|402.91|404.69|402.29|0
1654122180000|2022-06-01 22:23:00|406.18|403.78|406.43|404.03|406.55|404.15|406.18|403.78|0
1654122190000|2022-06-01 22:23:10|406.06|403.66|405.93|403.53|406.06|403.66|405.93|403.53|0
1654122200000|2022-06-01 22:23:20|406.06|403.66|406.18|403.78|406.18|403.78|406.06|403.66|0
1654122210000|2022-06-01 22:23:30|406.67|404.27|406.92|404.52|406.92|404.52|406.67|404.27|0
1654122220000|2022-06-01 22:23:40|406.8|404.4|407.05|404.65|407.05|404.65|406.8|404.4|0
1654122230000|2022-06-01 22:23:50|407.17|404.77|406.8|404.4|407.17|404.77|406.8|404.4|0
1654122240000|2022-06-01 22:24:00|406.92|404.52|407.05|404.65|407.05|404.65|406.92|404.52|0
1654122250000|2022-06-01 22:24:10|406.92|404.52|407.42|405.02|407.42|405.02|406.92|404.52|0
1654122260000|2022-06-01 22:24:20|407.17|404.77|407.17|404.77|407.17|404.77|406.92|404.52|0
1654122270000|2022-06-01 22:24:30|406.92|404.52|406.67|404.27|406.92|404.52|406.06|403.66|0
1654122280000|2022-06-01 22:24:40|406.55|404.15|406.67|404.27|406.67|404.27|406.55|404.15|0
1654122290000|2022-06-01 22:24:50|406.43|404.03|406.18|403.78|406.43|404.03|406.18|403.78|0
1654122300000|2022-06-01 22:25:00|405.93|403.53|405.93|403.53|406.18|403.78|405.93|403.53|0
1654122310000|2022-06-01 22:25:10|405.68|403.28|405.68|403.28|405.68|403.28|405.68|403.28|0
1654122320000|2022-06-01 22:25:20|405.93|403.53|405.93|403.53|405.93|403.53|405.93|403.53|0
1654122330000|2022-06-01 22:25:30|405.81|403.41|405.68|403.28|405.93|403.53|405.68|403.28|0
1654122370000|2022-06-01 22:26:10|405.81|403.41|406.18|403.78|406.18|403.78|405.81|403.41|0
1654122380000|2022-06-01 22:26:20|405.93|403.53|406.31|403.91|406.31|403.91|405.93|403.53|0
1654122390000|2022-06-01 22:26:30|406.43|404.03|406.43|404.03|406.43|404.03|406.43|404.03|0
1654122400000|2022-06-01 22:26:40|406.18|403.78|406.18|403.78|406.18|403.78|406.18|403.78|0
1654122410000|2022-06-01 22:26:50|406.06|403.66|406.06|403.66|406.18|403.78|406.06|403.66|0
1654122420000|2022-06-01 22:27:00|406.18|403.78|406.31|403.91|406.31|403.91|406.18|403.78|0
1654122430000|2022-06-01 22:27:10|406.43|404.03|406.42|404.02|406.43|404.03|406.42|404.02|0
1654122440000|2022-06-01 22:27:20|406.67|404.27|406.67|404.27|406.67|404.27|406.67|404.27|0
1654122450000|2022-06-01 22:27:30|406.55|404.15|406.31|403.91|406.55|404.15|406.18|403.78|0
1654122460000|2022-06-01 22:27:40|406.42|404.02|406.8|404.4|406.8|404.4|406.42|404.02|0
1654122470000|2022-06-01 22:27:50|406.92|404.52|406.8|404.4|406.92|404.52|406.8|404.4|0
1654122480000|2022-06-01 22:28:00|406.92|404.52|407.05|404.65|407.05|404.65|406.92|404.52|0
1654122500000|2022-06-01 22:28:20|406.8|404.4|406.92|404.52|406.92|404.52|406.67|404.27|0
1654122520000|2022-06-01 22:28:40|406.8|404.4|406.8|404.4|406.8|404.4|406.8|404.4|0
1654122530000|2022-06-01 22:28:50|406.92|404.52|406.92|404.52|406.92|404.52|406.92|404.52|0
1654122550000|2022-06-01 22:29:10|407.17|404.77|407.17|404.77|407.17|404.77|407.17|404.77|0
1654122560000|2022-06-01 22:29:20|407.3|404.9|407.17|404.77|407.3|404.9|407.17|404.77|0
1654122570000|2022-06-01 22:29:30|406.92|404.52|407.17|404.77|407.17|404.77|406.92|404.52|0
1654122580000|2022-06-01 22:29:40|407.42|405.02|407.42|405.02|407.42|405.02|407.42|405.02|0
1654122590000|2022-06-01 22:29:50|407.3|404.9|407.17|404.77|407.3|404.9|407.17|404.77|0
1654122600000|2022-06-01 22:30:00|407.42|405.02|407.3|404.9|407.42|405.02|407.3|404.9|0
1654122610000|2022-06-01 22:30:10|407.67|405.27|406.8|404.4|407.67|405.27|406.8|404.4|0
1654122620000|2022-06-01 22:30:20|406.92|404.52|406.92|404.52|406.92|404.52|406.92|404.52|0
1654122630000|2022-06-01 22:30:30|407.05|404.65|406.67|404.27|407.05|404.65|406.67|404.27|0
1654122640000|2022-06-01 22:30:40|406.55|404.15|406.42|404.02|406.55|404.15|406.42|404.02|0
1654122650000|2022-06-01 22:30:50|406.55|404.15|406.55|404.15|406.55|404.15|406.55|404.15|0
1654122660000|2022-06-01 22:31:00|407.05|404.65|407.55|405.15|407.55|405.15|407.05|404.65|0
1654122670000|2022-06-01 22:31:10|407.42|405.02|407.67|405.27|407.67|405.27|407.42|405.02|0
1654122690000|2022-06-01 22:31:30|407.8|405.4|408.66|406.26|408.66|406.26|407.8|405.4|0
1654122700000|2022-06-01 22:31:40|408.41|406.01|409.04|406.64|409.04|406.64|408.41|406.01|0
1654122710000|2022-06-01 22:31:50|408.79|406.39|408.66|406.26|408.79|406.39|408.66|406.26|0
1654122720000|2022-06-01 22:32:00|408.79|406.39|409.4|407|409.53|407.13|408.79|406.39|0
1654122730000|2022-06-01 22:32:10|409.16|406.76|408.91|406.51|409.16|406.76|408.91|406.51|0
1654122740000|2022-06-01 22:32:20|409.16|406.76|408.66|406.26|409.16|406.76|408.41|406.01|0
1654122750000|2022-06-01 22:32:30|408.41|406.01|408.41|406.01|408.41|406.01|408.41|406.01|0
1654122760000|2022-06-01 22:32:40|408.54|406.14|407.91|405.51|408.54|406.14|407.91|405.51|0
1654122770000|2022-06-01 22:32:50|408.16|405.76|408.16|405.76|408.16|405.76|408.16|405.76|0
1654122780000|2022-06-01 22:33:00|408.04|405.64|408.16|405.76|408.16|405.76|408.04|405.64|0
1654122790000|2022-06-01 22:33:10|408.41|406.01|408.79|406.39|409.16|406.76|408.41|406.01|0
1654122800000|2022-06-01 22:33:20|408.66|406.26|408.66|406.26|408.66|406.26|408.54|406.14|0
1654122810000|2022-06-01 22:33:30|408.41|406.01|408.16|405.76|408.41|406.01|408.16|405.76|0
1654122820000|2022-06-01 22:33:40|408.41|406.01|407.91|405.51|408.54|406.14|407.91|405.51|0
1654122840000|2022-06-01 22:34:00|408.04|405.64|408.04|405.64|408.04|405.64|407.91|405.51|0
1654122850000|2022-06-01 22:34:10|407.67|405.27|407.79|405.39|407.79|405.39|407.67|405.27|0
1654122860000|2022-06-01 22:34:20|407.91|405.51|407.91|405.51|408.04|405.64|407.91|405.51|0
1654122870000|2022-06-01 22:34:30|408.04|405.64|408.04|405.64|408.04|405.64|408.04|405.64|0
1654122880000|2022-06-01 22:34:40|407.91|405.51|407.91|405.51|407.91|405.51|407.91|405.51|0
1654122900000|2022-06-01 22:35:00|407.42|405.02|408.41|406.01|408.54|406.14|407.42|405.02|0
1654122910000|2022-06-01 22:35:10|408.54|406.14|408.41|406.01|408.54|406.14|408.41|406.01|0
1654122920000|2022-06-01 22:35:20|408.16|405.76|408.79|406.39|408.79|406.39|408.16|405.76|0
1654122940000|2022-06-01 22:35:40|408.91|406.51|408.91|406.51|408.91|406.51|408.91|406.51|0
1654122950000|2022-06-01 22:35:50|408.79|406.39|408.79|406.39|408.79|406.39|408.79|406.39|0
1654122960000|2022-06-01 22:36:00|408.91|406.51|408.91|406.51|408.91|406.51|408.91|406.51|0
1654122970000|2022-06-01 22:36:10|409.16|406.76|409.4|407|409.4|407|409.16|406.76|0
1654122980000|2022-06-01 22:36:20|409.28|406.88|409.53|407.13|409.53|407.13|409.16|406.76|0
1654122990000|2022-06-01 22:36:30|409.65|407.25|409.65|407.25|409.65|407.25|409.65|407.25|0
1654123000000|2022-06-01 22:36:40|409.78|407.38|409.53|407.13|409.78|407.38|409.53|407.13|0
1654123010000|2022-06-01 22:36:50|409.4|407|409.4|407|409.4|407|409.4|407|0
1654123020000|2022-06-01 22:37:00|409.28|406.88|409.9|407.5|409.9|407.5|409.28|406.88|0
1654123030000|2022-06-01 22:37:10|409.78|407.38|409.78|407.38|409.78|407.38|409.78|407.38|0
1654123040000|2022-06-01 22:37:20|409.9|407.5|409.78|407.38|409.9|407.5|409.78|407.38|0
1654123050000|2022-06-01 22:37:30|409.65|407.25|409.65|407.25|409.9|407.5|409.65|407.25|0
1654123060000|2022-06-01 22:37:40|409.4|407|409.4|407|409.4|407|409.4|407|0
1654123070000|2022-06-01 22:37:50|409.65|407.25|409.4|407|409.65|407.25|409.4|407|0
1654123080000|2022-06-01 22:38:00|409.53|407.13|409.53|407.13|409.65|407.25|409.53|407.13|0
1654123090000|2022-06-01 22:38:10|409.65|407.25|409.16|406.76|409.65|407.25|409.16|406.76|0
1654123100000|2022-06-01 22:38:20|409.28|406.88|409.16|406.76|409.28|406.88|409.16|406.76|0
1654123110000|2022-06-01 22:38:30|409.28|406.88|409.28|406.88|409.28|406.88|409.28|406.88|0
1654123120000|2022-06-01 22:38:40|409.16|406.76|409.28|406.88|409.28|406.88|409.16|406.76|0
1654123150000|2022-06-01 22:39:10|409.4|407|409.16|406.76|409.4|407|409.16|406.76|0
1654123160000|2022-06-01 22:39:20|409.28|406.88|409.16|406.76|409.28|406.88|409.16|406.76|0
1654123170000|2022-06-01 22:39:30|409.04|406.64|409.28|406.88|409.28|406.88|409.04|406.64|0
1654123180000|2022-06-01 22:39:40|409.4|407|409.28|406.88|409.4|407|409.28|406.88|0
1654123190000|2022-06-01 22:39:50|409.4|407|409.4|407|409.4|407|409.4|407|0
1654123200000|2022-06-01 22:40:00|409.65|407.25|409.9|407.5|409.9|407.5|409.65|407.25|0
1654123210000|2022-06-01 22:40:10|409.65|407.25|409.4|407|409.65|407.25|409.4|407|0
1654123220000|2022-06-01 22:40:20|409.53|407.13|409.4|407|409.53|407.13|409.4|407|0
1654123230000|2022-06-01 22:40:30|409.53|407.13|409.53|407.13|409.65|407.25|409.4|407|0
1654123250000|2022-06-01 22:40:50|409.65|407.25|409.65|407.25|409.65|407.25|409.65|407.25|0
1654123260000|2022-06-01 22:41:00|409.53|407.13|409.4|407|409.53|407.13|409.4|407|0
1654123270000|2022-06-01 22:41:10|409.65|407.25|409.4|407|409.65|407.25|409.4|407|0
1654123280000|2022-06-01 22:41:20|409.65|407.25|409.53|407.13|409.65|407.25|409.4|407|0
1654123290000|2022-06-01 22:41:30|409.4|407|409.16|406.76|409.4|407|409.16|406.76|0
1654123310000|2022-06-01 22:41:50|409.28|406.88|409.16|406.76|409.28|406.88|409.16|406.76|0
1654123320000|2022-06-01 22:42:00|409.28|406.88|409.16|406.76|409.28|406.88|409.16|406.76|0
1654123330000|2022-06-01 22:42:10|409.04|406.64|408.91|406.51|409.04|406.64|408.91|406.51|0
1654123360000|2022-06-01 22:42:40|408.54|406.14|408.16|405.76|408.54|406.14|407.91|405.51|0
1654123370000|2022-06-01 22:42:50|408.41|406.01|408.66|406.26|408.66|406.26|408.41|406.01|0
1654123380000|2022-06-01 22:43:00|408.54|406.14|408.16|405.76|408.66|406.26|408.16|405.76|0
1654123390000|2022-06-01 22:43:10|408.41|406.01|407.91|405.51|408.41|406.01|407.91|405.51|0
1654123410000|2022-06-01 22:43:30|407.67|405.27|407.67|405.27|407.67|405.27|407.42|405.02|0
1654123420000|2022-06-01 22:43:40|407.91|405.51|407.42|405.02|407.91|405.51|407.42|405.02|0
1654123430000|2022-06-01 22:43:50|407.17|404.77|406.92|404.52|407.17|404.77|406.92|404.52|0
1654123440000|2022-06-01 22:44:00|407.42|405.02|407.42|405.02|407.67|405.27|407.42|405.02|0
1654123450000|2022-06-01 22:44:10|407.17|404.77|407.42|405.02|407.42|405.02|407.17|404.77|0
1654123460000|2022-06-01 22:44:20|407.55|405.15|407.79|405.39|407.79|405.39|407.55|405.15|0
1654123470000|2022-06-01 22:44:30|407.91|405.51|408.16|405.76|408.16|405.76|407.91|405.51|0
1654123480000|2022-06-01 22:44:40|407.91|405.51|408.41|406.01|408.41|406.01|407.91|405.51|0
1654123490000|2022-06-01 22:44:50|408.54|406.14|408.91|406.51|408.91|406.51|408.54|406.14|0
1654123500000|2022-06-01 22:45:00|409.04|406.64|408.91|406.51|409.04|406.64|408.91|406.51|0
1654123510000|2022-06-01 22:45:10|409.04|406.64|408.66|406.26|409.04|406.64|408.66|406.26|0
1654123520000|2022-06-01 22:45:20|407.91|405.51|407.91|405.51|407.91|405.51|407.91|405.51|0
1654123530000|2022-06-01 22:45:30|408.29|405.89|408.41|406.01|408.41|406.01|408.29|405.89|0
1654123540000|2022-06-01 22:45:40|408.29|405.89|408.29|405.89|408.29|405.89|408.29|405.89|0
1654123550000|2022-06-01 22:45:50|408.16|405.76|408.41|406.01|408.41|406.01|408.16|405.76|0
1654123560000|2022-06-01 22:46:00|408.54|406.14|408.66|406.26|408.66|406.26|408.54|406.14|0
1654123580000|2022-06-01 22:46:20|408.79|406.39|409.04|406.64|409.04|406.64|408.79|406.39|0
1654123590000|2022-06-01 22:46:30|408.91|406.51|408.79|406.39|408.91|406.51|408.79|406.39|0
1654123600000|2022-06-01 22:46:40|408.91|406.51|408.79|406.39|408.91|406.51|408.79|406.39|0
1654123610000|2022-06-01 22:46:50|408.29|405.89|408.16|405.76|408.29|405.89|408.16|405.76|0
1654123620000|2022-06-01 22:47:00|408.29|405.89|408.29|405.89|408.29|405.89|408.29|405.89|0
1654123630000|2022-06-01 22:47:10|408.41|406.01|408.41|406.01|408.66|406.26|408.41|406.01|0
1654123640000|2022-06-01 22:47:20|408.16|405.76|408.29|405.89|408.29|405.89|408.16|405.76|0
1654123670000|2022-06-01 22:47:50|408.16|405.76|408.16|405.76|408.16|405.76|408.16|405.76|0
1654123680000|2022-06-01 22:48:00|408.04|405.64|408.29|405.89|408.29|405.89|408.04|405.64|0
1654123690000|2022-06-01 22:48:10|409.28|406.88|409.28|406.88|409.28|406.88|409.28|406.88|0
1654123700000|2022-06-01 22:48:20|409.4|407|409.15|406.75|409.4|407|409.15|406.75|0
1654123710000|2022-06-01 22:48:30|409.4|407|410.4|408|410.4|408|409.4|407|0
1654123720000|2022-06-01 22:48:40|410.15|407.75|410.4|408|410.4|408|410.15|407.75|0
1654123740000|2022-06-01 22:49:00|410.89|408.49|411.14|408.74|411.39|408.99|410.89|408.49|0
1654123750000|2022-06-01 22:49:10|411.27|408.87|410.28|407.88|411.27|408.87|410.28|407.88|0
1654123760000|2022-06-01 22:49:20|410.4|408|410.4|408|410.4|408|410.28|407.88|0
1654123770000|2022-06-01 22:49:30|410.64|408.24|410.64|408.24|410.64|408.24|410.64|408.24|0
1654123780000|2022-06-01 22:49:40|410.53|408.13|410.4|408|410.53|408.13|410.4|408|0
1654123790000|2022-06-01 22:49:50|410.53|408.13|410.77|408.37|410.77|408.37|410.53|408.13|0
1654123800000|2022-06-01 22:50:00|410.64|408.24|410.15|407.75|410.64|408.24|410.15|407.75|0
1654123820000|2022-06-01 22:50:20|410.03|407.63|410.03|407.63|410.03|407.63|410.03|407.63|0
1654123830000|2022-06-01 22:50:30|410.28|407.88|410.28|407.88|410.28|407.88|410.28|407.88|0
1654123840000|2022-06-01 22:50:40|410.4|408|410.53|408.13|410.53|408.13|410.4|408|0
1654123850000|2022-06-01 22:50:50|410.4|408|410.28|407.88|410.4|408|410.28|407.88|0
1654123860000|2022-06-01 22:51:00|411.02|408.62|411.02|408.62|411.02|408.62|411.02|408.62|0
1654123870000|2022-06-01 22:51:10|411.14|408.74|410.89|408.49|411.14|408.74|410.89|408.49|0
1654123880000|2022-06-01 22:51:20|411.14|408.74|411.02|408.62|411.14|408.74|410.89|408.49|0
1654123890000|2022-06-01 22:51:30|410.89|408.49|411.02|408.62|411.02|408.62|410.89|408.49|0
1654123900000|2022-06-01 22:51:40|411.14|408.74|411.02|408.62|411.14|408.74|411.02|408.62|0
1654123910000|2022-06-01 22:51:50|411.14|408.74|411.52|409.12|411.52|409.12|411.14|408.74|0
1654123920000|2022-06-01 22:52:00|411.64|409.24|411.39|408.99|411.64|409.24|411.39|408.99|0
1654123930000|2022-06-01 22:52:10|411.14|408.74|411.02|408.62|411.14|408.74|411.02|408.62|0
1654123940000|2022-06-01 22:52:20|410.77|408.37|410.64|408.24|410.77|408.37|410.64|408.24|0
1654123950000|2022-06-01 22:52:30|410.77|408.37|410.89|408.49|410.89|408.49|410.77|408.37|0
1654123960000|2022-06-01 22:52:40|411.02|408.62|411.14|408.74|411.14|408.74|411.02|408.62|0
1654123970000|2022-06-01 22:52:50|411.02|408.62|410.89|408.49|411.02|408.62|410.89|408.49|0
1654123980000|2022-06-01 22:53:00|411.02|408.62|411.14|408.74|411.14|408.74|411.02|408.62|0
1654124020000|2022-06-01 22:53:40|410.89|408.49|410.77|408.37|410.89|408.49|410.77|408.37|0
1654124040000|2022-06-01 22:54:00|410.64|408.24|410.64|408.24|410.64|408.24|410.64|408.24|0
1654124050000|2022-06-01 22:54:10|410.4|408|410.28|407.88|410.4|408|410.15|407.75|0
1654124060000|2022-06-01 22:54:20|410.15|407.75|410.15|407.75|410.15|407.75|410.15|407.75|0
1654124070000|2022-06-01 22:54:30|410.28|407.88|410.28|407.88|410.28|407.88|410.28|407.88|0
1654124080000|2022-06-01 22:54:40|410.4|408|410.28|407.88|410.4|408|410.28|407.88|0
1654124090000|2022-06-01 22:54:50|410.15|407.75|410.4|408|410.4|408|410.15|407.75|0
1654124110000|2022-06-01 22:55:10|410.28|407.88|410.28|407.88|410.28|407.88|410.28|407.88|0
1654124120000|2022-06-01 22:55:20|410.03|407.63|409.9|407.5|410.03|407.63|409.9|407.5|0
1654124130000|2022-06-01 22:55:30|410.03|407.63|410.4|408|410.4|408|410.03|407.63|0
1654124160000|2022-06-01 22:56:00|410.28|407.88|410.64|408.24|410.64|408.24|410.28|407.88|0
1654124170000|2022-06-01 22:56:10|410.77|408.37|410.77|408.37|410.77|408.37|410.64|408.24|0
1654124180000|2022-06-01 22:56:20|410.64|408.24|410.64|408.24|410.64|408.24|410.64|408.24|0
1654124190000|2022-06-01 22:56:30|410.53|408.13|410.77|408.37|410.77|408.37|410.4|408|0
1654124200000|2022-06-01 22:56:40|410.89|408.49|411.39|408.99|411.39|408.99|410.89|408.49|0
1654124210000|2022-06-01 22:56:50|411.14|408.74|411.02|408.62|411.14|408.74|410.89|408.49|0
1654124220000|2022-06-01 22:57:00|410.89|408.49|411.02|408.62|411.02|408.62|410.89|408.49|0
1654124230000|2022-06-01 22:57:10|410.77|408.37|411.14|408.74|411.14|408.74|410.77|408.37|0
1654124240000|2022-06-01 22:57:20|410.89|408.49|410.4|408|410.89|408.49|410.4|408|0
1654124250000|2022-06-01 22:57:30|410.28|407.88|410.53|408.13|410.53|408.13|410.28|407.88|0
1654124260000|2022-06-01 22:57:40|410.77|408.37|410.77|408.37|410.77|408.37|410.77|408.37|0
1654124270000|2022-06-01 22:57:50|410.64|408.24|410.89|408.49|410.89|408.49|410.64|408.24|0
1654124280000|2022-06-01 22:58:00|410.64|408.24|410.64|408.24|410.64|408.24|410.53|408.13|0
1654124290000|2022-06-01 22:58:10|410.77|408.37|410.52|408.12|410.77|408.37|410.52|408.12|0
1654124300000|2022-06-01 22:58:20|410.4|408|410.28|407.88|410.4|408|410.28|407.88|0
1654124310000|2022-06-01 22:58:30|410.15|407.75|410.4|408|410.4|408|410.15|407.75|0
1654124320000|2022-06-01 22:58:40|410.64|408.24|410.64|408.24|410.64|408.24|410.64|408.24|0
1654124330000|2022-06-01 22:58:50|410.52|408.12|410.64|408.24|410.64|408.24|410.52|408.12|0
1654124340000|2022-06-01 22:59:00|410.89|408.49|410.52|408.12|410.89|408.49|410.52|408.12|0
1654124350000|2022-06-01 22:59:10|410.4|408|411.02|408.62|411.02|408.62|410.4|408|0
1654124360000|2022-06-01 22:59:20|410.89|408.49|410.89|408.49|411.02|408.62|410.89|408.49|0
1654124370000|2022-06-01 22:59:30|411.02|408.62|410.89|408.49|411.02|408.62|410.89|408.49|0
1654124380000|2022-06-01 22:59:40|411.02|408.62|411.02|408.62|411.02|408.62|411.02|408.62|0
1654124390000|2022-06-01 22:59:50|411.14|408.74|411.14|408.74|411.14|408.74|411.14|408.74|0
1654124400000|2022-06-01 23:00:00|410.89|408.49|411.39|408.99|411.39|408.99|410.89|408.49|0
1654124410000|2022-06-01 23:00:10|411.52|409.12|411.89|409.49|411.89|409.49|411.52|409.12|0
1654124420000|2022-06-01 23:00:20|411.27|408.87|411.14|408.74|411.27|408.87|411.14|408.74|0
1654124430000|2022-06-01 23:00:30|411.27|408.87|411.39|408.99|411.39|408.99|411.27|408.87|0
1654124440000|2022-06-01 23:00:40|411.27|408.87|410.89|408.49|411.27|408.87|410.89|408.49|0
1654124450000|2022-06-01 23:00:50|410.64|408.24|410.15|407.75|410.64|408.24|410.15|407.75|0
1654124460000|2022-06-01 23:01:00|410.03|407.63|410.03|407.63|410.15|407.75|410.03|407.63|0
1654124470000|2022-06-01 23:01:10|409.9|407.5|410.03|407.63|410.03|407.63|409.9|407.5|0
1654124480000|2022-06-01 23:01:20|409.9|407.5|410.15|407.75|410.15|407.75|409.9|407.5|0
1654124490000|2022-06-01 23:01:30|410.28|407.88|410.15|407.75|410.52|408.12|410.15|407.75|0
1654124500000|2022-06-01 23:01:40|410.03|407.63|410.03|407.63|410.03|407.63|410.03|407.63|0
1654124510000|2022-06-01 23:01:50|410.15|407.75|410.4|408|410.4|408|410.15|407.75|0
1654124520000|2022-06-01 23:02:00|410.89|408.49|410.89|408.49|411.02|408.62|410.89|408.49|0
1654124530000|2022-06-01 23:02:10|411.02|408.62|410.64|408.24|411.02|408.62|410.64|408.24|0
1654124540000|2022-06-01 23:02:20|410.28|407.88|410.03|407.63|410.28|407.88|410.03|407.63|0
1654124550000|2022-06-01 23:02:30|410.15|407.75|410.28|407.88|410.28|407.88|410.15|407.75|0
1654124560000|2022-06-01 23:02:40|410.4|408|409.9|407.5|410.4|408|409.9|407.5|0
1654124570000|2022-06-01 23:02:50|410.03|407.63|410.03|407.63|410.03|407.63|410.03|407.63|0
1654124580000|2022-06-01 23:03:00|409.9|407.5|409.78|407.38|409.9|407.5|409.78|407.38|0
1654124590000|2022-06-01 23:03:10|409.65|407.25|409.65|407.25|409.65|407.25|409.65|407.25|0
1654124600000|2022-06-01 23:03:20|409.4|407|409.65|407.25|409.65|407.25|409.4|407|0
1654124620000|2022-06-01 23:03:40|409.78|407.38|409.78|407.38|409.78|407.38|409.78|407.38|0
1654124630000|2022-06-01 23:03:50|409.65|407.25|409.65|407.25|409.65|407.25|409.53|407.13|0
1654124640000|2022-06-01 23:04:00|409.53|407.13|409.4|407|409.53|407.13|409.4|407|0
1654124660000|2022-06-01 23:04:20|409.65|407.25|409.4|407|409.65|407.25|409.4|407|0
1654124670000|2022-06-01 23:04:30|409.65|407.25|409.65|407.25|409.65|407.25|409.65|407.25|0
1654124680000|2022-06-01 23:04:40|409.53|407.13|409.65|407.25|409.65|407.25|409.53|407.13|0
1654124690000|2022-06-01 23:04:50|409.9|407.5|410.15|407.75|410.15|407.75|409.9|407.5|0
1654124700000|2022-06-01 23:05:00|410.28|407.88|410.15|407.75|410.52|408.12|410.15|407.75|0
1654124710000|2022-06-01 23:05:10|409.9|407.5|410.03|407.63|410.03|407.63|409.9|407.5|0
1654124720000|2022-06-01 23:05:20|410.15|407.75|410.4|408|410.4|408|410.15|407.75|0
1654124730000|2022-06-01 23:05:30|410.28|407.88|410.28|407.88|410.4|408|410.28|407.88|0
1654124740000|2022-06-01 23:05:40|410.15|407.75|410.03|407.63|410.28|407.88|410.03|407.63|0
1654124770000|2022-06-01 23:06:10|410.15|407.75|410.4|408|410.4|408|410.15|407.75|0
1654124780000|2022-06-01 23:06:20|410.77|408.37|410.52|408.12|410.77|408.37|410.52|408.12|0
1654124790000|2022-06-01 23:06:30|410.28|407.88|410.28|407.88|410.28|407.88|410.15|407.75|0
1654124800000|2022-06-01 23:06:40|410.77|408.37|410.89|408.49|411.14|408.74|410.77|408.37|0
1654124810000|2022-06-01 23:06:50|410.77|408.37|410.77|408.37|410.77|408.37|410.4|408|0
1654124820000|2022-06-01 23:07:00|410.89|408.49|410.52|408.12|411.02|408.62|410.52|408.12|0
1654124830000|2022-06-01 23:07:10|410.4|408|410.28|407.88|410.4|408|410.28|407.88|0
1654124840000|2022-06-01 23:07:20|409.9|407.5|410.03|407.63|410.15|407.75|409.9|407.5|0
1654124850000|2022-06-01 23:07:30|409.9|407.5|409.9|407.5|410.03|407.63|409.9|407.5|0
1654124860000|2022-06-01 23:07:40|410.15|407.75|410.4|408|410.4|408|410.15|407.75|0
1654124870000|2022-06-01 23:07:50|410.28|407.88|410.15|407.75|410.28|407.88|410.15|407.75|0
1654124880000|2022-06-01 23:08:00|410.64|408.24|410.64|408.24|410.64|408.24|410.64|408.24|0
1654124890000|2022-06-01 23:08:10|410.52|408.12|410.89|408.49|410.89|408.49|410.52|408.12|0
1654124900000|2022-06-01 23:08:20|411.14|408.74|411.14|408.74|411.14|408.74|411.14|408.74|0
1654124920000|2022-06-01 23:08:40|411.02|408.62|411.02|408.62|411.02|408.62|411.02|408.62|0
1654124930000|2022-06-01 23:08:50|411.14|408.74|410.89|408.49|411.14|408.74|410.89|408.49|0
1654124940000|2022-06-01 23:09:00|411.14|408.74|410.89|408.49|411.14|408.74|410.89|408.49|0
1654124950000|2022-06-01 23:09:10|411.14|408.74|411.14|408.74|411.14|408.74|411.14|408.74|0
1654124960000|2022-06-01 23:09:20|411.02|408.62|411.14|408.74|411.27|408.87|411.02|408.62|0
1654124970000|2022-06-01 23:09:30|411.39|408.99|411.14|408.74|411.39|408.99|411.14|408.74|0
1654124980000|2022-06-01 23:09:40|411.02|408.62|410.77|408.37|411.02|408.62|410.77|408.37|0
1654124990000|2022-06-01 23:09:50|410.89|408.49|410.89|408.49|410.89|408.49|410.64|408.24|0
1654125000000|2022-06-01 23:10:00|411.14|408.74|411.77|409.37|411.89|409.49|411.14|408.74|0
1654125010000|2022-06-01 23:10:10|411.52|409.12|412.01|409.61|412.13|409.73|411.52|409.12|0
1654125020000|2022-06-01 23:10:20|412.13|409.73|412.38|409.98|412.38|409.98|412.13|409.73|0
1654125030000|2022-06-01 23:10:30|412.51|410.11|412.38|409.98|412.51|410.11|412.26|409.86|0
1654125040000|2022-06-01 23:10:40|411.89|409.49|411.89|409.49|411.89|409.49|411.89|409.49|0
1654125050000|2022-06-01 23:10:50|411.77|409.37|411.77|409.37|411.77|409.37|411.77|409.37|0
1654125060000|2022-06-01 23:11:00|411.39|408.99|411.39|408.99|411.39|408.99|411.27|408.87|0
1654125070000|2022-06-01 23:11:10|411.52|409.12|411.77|409.37|411.77|409.37|411.52|409.12|0
1654125080000|2022-06-01 23:11:20|411.64|409.24|411.39|408.99|411.64|409.24|411.39|408.99|0
1654125090000|2022-06-01 23:11:30|411.52|409.12|411.14|408.74|411.52|409.12|411.14|408.74|0
1654125100000|2022-06-01 23:11:40|411.77|409.37|411.39|408.99|411.77|409.37|411.39|408.99|0
1654125110000|2022-06-01 23:11:50|411.14|408.74|411.52|409.12|411.52|409.12|411.02|408.62|0
1654125120000|2022-06-01 23:12:00|411.39|408.99|411.27|408.87|411.39|408.99|411.27|408.87|0
1654125130000|2022-06-01 23:12:10|411.52|409.12|411.64|409.24|411.64|409.24|411.52|409.12|0
1654125140000|2022-06-01 23:12:20|411.52|409.12|411.64|409.24|411.64|409.24|411.52|409.12|0
1654125150000|2022-06-01 23:12:30|411.52|409.12|411.64|409.24|411.64|409.24|411.52|409.12|0
1654125160000|2022-06-01 23:12:40|411.52|409.12|411.52|409.12|411.52|409.12|411.39|408.99|0
1654125170000|2022-06-01 23:12:50|411.64|409.24|411.64|409.24|411.64|409.24|411.52|409.12|0
1654125180000|2022-06-01 23:13:00|411.14|408.74|411.14|408.74|411.14|408.74|411.14|408.74|0
1654125190000|2022-06-01 23:13:10|410.39|407.99|410.03|407.63|410.52|408.12|410.03|407.63|0
1654125200000|2022-06-01 23:13:20|410.28|407.88|410.15|407.75|410.28|407.88|410.15|407.75|0
1654125210000|2022-06-01 23:13:30|409.9|407.5|409.9|407.5|409.9|407.5|409.9|407.5|0
1654125220000|2022-06-01 23:13:40|410.15|407.75|409.9|407.5|410.15|407.75|409.9|407.5|0
1654125260000|2022-06-01 23:14:20|410.03|407.63|409.9|407.5|410.03|407.63|409.9|407.5|0
1654125270000|2022-06-01 23:14:30|409.65|407.25|409.53|407.13|409.65|407.25|409.53|407.13|0
1654125280000|2022-06-01 23:14:40|409.65|407.25|409.78|407.38|409.9|407.5|409.65|407.25|0
1654125290000|2022-06-01 23:14:50|409.65|407.25|409.78|407.38|409.78|407.38|409.65|407.25|0
1654125310000|2022-06-01 23:15:10|409.65|407.25|409.53|407.13|409.65|407.25|409.53|407.13|0
1654125320000|2022-06-01 23:15:20|409.4|407|409.53|407.13|409.53|407.13|409.4|407|0
1654125330000|2022-06-01 23:15:30|409.78|407.38|409.4|407|409.78|407.38|409.4|407|0
1654125350000|2022-06-01 23:15:50|409.28|406.88|409.28|406.88|409.28|406.88|409.15|406.75|0
1654125360000|2022-06-01 23:16:00|409.4|407|409.53|407.13|409.53|407.13|409.4|407|0
1654125370000|2022-06-01 23:16:10|409.4|407|409.65|407.25|409.65|407.25|409.4|407|0
1654125380000|2022-06-01 23:16:20|409.9|407.5|410.52|408.12|410.89|408.49|409.9|407.5|0
1654125390000|2022-06-01 23:16:30|410.77|408.37|410.89|408.49|410.89|408.49|410.77|408.37|0
1654125410000|2022-06-01 23:16:50|410.77|408.37|410.77|408.37|410.77|408.37|410.77|408.37|0
1654125440000|2022-06-01 23:17:20|410.64|408.24|410.64|408.24|410.64|408.24|410.64|408.24|0
1654125470000|2022-06-01 23:17:50|410.77|408.37|410.77|408.37|410.77|408.37|410.77|408.37|0
1654125490000|2022-06-01 23:18:10|410.64|408.24|410.64|408.24|410.64|408.24|410.64|408.24|0
1654125500000|2022-06-01 23:18:20|410.28|407.88|410.28|407.88|410.28|407.88|410.15|407.75|0
1654125510000|2022-06-01 23:18:30|410.39|407.99|410.28|407.88|410.39|407.99|410.28|407.88|0
1654125520000|2022-06-01 23:18:40|410.15|407.75|410.15|407.75|410.15|407.75|410.15|407.75|0
1654125550000|2022-06-01 23:19:10|410.39|407.99|410.39|407.99|410.39|407.99|410.39|407.99|0
1654125560000|2022-06-01 23:19:20|410.52|408.12|410.39|407.99|410.52|408.12|410.39|407.99|0
1654125580000|2022-06-01 23:19:40|410.15|407.75|410.15|407.75|410.15|407.75|410.15|407.75|0
1654125600000|2022-06-01 23:20:00|409.9|407.5|409.65|407.25|409.9|407.5|409.65|407.25|0
1654125610000|2022-06-01 23:20:10|409.78|407.38|410.03|407.63|410.03|407.63|409.78|407.38|0
1654125620000|2022-06-01 23:20:20|409.9|407.5|410.03|407.63|410.15|407.75|409.9|407.5|0
1654125630000|2022-06-01 23:20:30|410.15|407.75|410.03|407.63|410.15|407.75|410.03|407.63|0
1654125640000|2022-06-01 23:20:40|409.78|407.38|409.9|407.5|410.39|407.99|409.78|407.38|0
1654125650000|2022-06-01 23:20:50|409.65|407.25|409.9|407.5|410.39|407.99|409.65|407.25|0
1654125660000|2022-06-01 23:21:00|410.03|407.63|409.65|407.25|410.03|407.63|409.65|407.25|0
1654125670000|2022-06-01 23:21:10|409.4|407|409.28|406.88|409.4|407|409.15|406.75|0
1654125680000|2022-06-01 23:21:20|409.4|407|409.4|407|409.4|407|409.28|406.88|0
1654125690000|2022-06-01 23:21:30|409.65|407.25|409.4|407|409.65|407.25|409.4|407|0
1654125700000|2022-06-01 23:21:40|409.15|406.75|408.9|406.5|409.15|406.75|408.9|406.5|0
1654125720000|2022-06-01 23:22:00|409.15|406.75|408.66|406.26|409.28|406.88|408.66|406.26|0
1654125730000|2022-06-01 23:22:10|408.9|406.5|409.15|406.75|409.15|406.75|408.66|406.26|0
1654125740000|2022-06-01 23:22:20|408.9|406.5|409.15|406.75|409.15|406.75|408.9|406.5|0
1654125750000|2022-06-01 23:22:30|409.4|407|409.65|407.25|409.65|407.25|409.4|407|0
1654125760000|2022-06-01 23:22:40|409.78|407.38|409.78|407.38|409.78|407.38|409.65|407.25|0
1654125770000|2022-06-01 23:22:50|409.9|407.5|409.9|407.5|409.9|407.5|409.65|407.25|0
1654125780000|2022-06-01 23:23:00|409.78|407.38|409.65|407.25|409.78|407.38|409.65|407.25|0
1654125800000|2022-06-01 23:23:20|409.53|407.13|409.4|407|409.53|407.13|409.4|407|0
1654125810000|2022-06-01 23:23:30|409.65|407.25|409.65|407.25|409.78|407.38|409.65|407.25|0
1654125820000|2022-06-01 23:23:40|409.9|407.5|409.65|407.25|409.9|407.5|409.65|407.25|0
1654125830000|2022-06-01 23:23:50|409.9|407.5|409.78|407.38|409.9|407.5|409.78|407.38|0
1654125840000|2022-06-01 23:24:00|409.65|407.25|409.53|407.13|409.65|407.25|409.53|407.13|0
1654125850000|2022-06-01 23:24:10|409.4|407|409.03|406.63|409.4|407|409.03|406.63|0
1654125860000|2022-06-01 23:24:20|408.9|406.5|408.9|406.5|408.9|406.5|408.9|406.5|0
1654125870000|2022-06-01 23:24:30|408.78|406.38|409.15|406.75|409.15|406.75|408.78|406.38|0
1654125880000|2022-06-01 23:24:40|409.28|406.88|409.28|406.88|409.28|406.88|409.28|406.88|0
1654125890000|2022-06-01 23:24:50|409.15|406.75|409.4|407|409.4|407|409.15|406.75|0
1654125920000|2022-06-01 23:25:20|409.28|406.88|409.28|406.88|409.28|406.88|409.28|406.88|0
1654125930000|2022-06-01 23:25:30|409.03|406.63|409.15|406.75|409.15|406.75|409.03|406.63|0
1654125940000|2022-06-01 23:25:40|409.03|406.63|409.03|406.63|409.03|406.63|409.03|406.63|0
1654125950000|2022-06-01 23:25:50|408.78|406.38|408.66|406.26|408.9|406.5|408.66|406.26|0
1654125960000|2022-06-01 23:26:00|408.41|406.01|408.54|406.14|408.54|406.14|408.41|406.01|0
1654125970000|2022-06-01 23:26:10|408.41|406.01|408.41|406.01|408.41|406.01|408.41|406.01|0
1654125990000|2022-06-01 23:26:30|408.54|406.14|408.9|406.5|408.9|406.5|408.54|406.14|0
1654126000000|2022-06-01 23:26:40|408.66|406.26|408.9|406.5|408.9|406.5|408.66|406.26|0
1654126010000|2022-06-01 23:26:50|409.03|406.63|409.03|406.63|409.03|406.63|409.03|406.63|0
1654126020000|2022-06-01 23:27:00|409.15|406.75|409.28|406.88|409.28|406.88|409.15|406.75|0
1654126030000|2022-06-01 23:27:10|409.15|406.75|409.15|406.75|409.15|406.75|409.15|406.75|0
1654126040000|2022-06-01 23:27:20|409.4|407|408.78|406.38|409.4|407|408.66|406.26|0
1654126050000|2022-06-01 23:27:30|408.66|406.26|408.41|406.01|408.66|406.26|408.41|406.01|0
1654126060000|2022-06-01 23:27:40|408.29|405.89|408.29|405.89|408.29|405.89|408.29|405.89|0
1654126070000|2022-06-01 23:27:50|408.16|405.76|408.41|406.01|408.54|406.14|408.16|405.76|0
1654126080000|2022-06-01 23:28:00|408.16|405.76|408.16|405.76|408.16|405.76|408.16|405.76|0
1654126100000|2022-06-01 23:28:20|408.41|406.01|408.41|406.01|408.41|406.01|408.29|405.89|0
1654126110000|2022-06-01 23:28:30|408.66|406.26|408.41|406.01|408.66|406.26|408.41|406.01|0
1654126120000|2022-06-01 23:28:40|408.54|406.14|408.54|406.14|408.54|406.14|408.54|406.14|0
1654126130000|2022-06-01 23:28:50|408.66|406.26|408.9|406.5|409.03|406.63|408.66|406.26|0
1654126140000|2022-06-01 23:29:00|408.66|406.26|408.66|406.26|408.66|406.26|408.66|406.26|0
1654126160000|2022-06-01 23:29:20|408.78|406.38|408.78|406.38|408.78|406.38|408.78|406.38|0
1654126170000|2022-06-01 23:29:30|408.9|406.5|408.78|406.38|408.9|406.5|408.78|406.38|0
1654126180000|2022-06-01 23:29:40|408.66|406.26|408.66|406.26|408.66|406.26|408.66|406.26|0
1654126200000|2022-06-01 23:30:00|408.41|406.01|408.54|406.14|408.54|406.14|408.41|406.01|0
1654126210000|2022-06-01 23:30:10|408.41|406.01|408.66|406.26|408.66|406.26|408.41|406.01|0
1654126220000|2022-06-01 23:30:20|408.9|406.5|408.78|406.38|408.9|406.5|408.78|406.38|0
1654126230000|2022-06-01 23:30:30|408.66|406.26|408.41|406.01|408.66|406.26|408.41|406.01|0
1654126240000|2022-06-01 23:30:40|408.66|406.26|408.54|406.14|408.66|406.26|408.54|406.14|0
1654126250000|2022-06-01 23:30:50|408.66|406.26|408.9|406.5|408.9|406.5|408.66|406.26|0
1654126260000|2022-06-01 23:31:00|408.66|406.26|408.41|406.01|408.66|406.26|408.41|406.01|0
1654126270000|2022-06-01 23:31:10|408.54|406.14|408.54|406.14|408.54|406.14|408.54|406.14|0
1654126280000|2022-06-01 23:31:20|408.41|406.01|408.41|406.01|408.41|406.01|408.41|406.01|0
1654126310000|2022-06-01 23:31:50|408.66|406.26|408.66|406.26|408.66|406.26|408.66|406.26|0
1654126320000|2022-06-01 23:32:00|408.41|406.01|408.41|406.01|408.41|406.01|408.41|406.01|0
1654126330000|2022-06-01 23:32:10|408.16|405.76|408.04|405.64|408.16|405.76|408.04|405.64|0
1654126340000|2022-06-01 23:32:20|408.41|406.01|408.41|406.01|408.66|406.26|408.41|406.01|0
1654126350000|2022-06-01 23:32:30|408.16|405.76|408.16|405.76|408.41|406.01|408.16|405.76|0
1654126360000|2022-06-01 23:32:40|408.29|405.89|408.54|406.14|409.03|406.63|408.29|405.89|0
1654126370000|2022-06-01 23:32:50|408.41|406.01|408.66|406.26|408.66|406.26|408.41|406.01|0
1654126380000|2022-06-01 23:33:00|408.9|406.5|408.78|406.38|408.9|406.5|408.78|406.38|0
1654126390000|2022-06-01 23:33:10|408.9|406.5|408.66|406.26|408.9|406.5|408.66|406.26|0
1654126400000|2022-06-01 23:33:20|408.78|406.38|408.78|406.38|408.78|406.38|408.78|406.38|0
1654126410000|2022-06-01 23:33:30|408.9|406.5|408.78|406.38|408.9|406.5|408.78|406.38|0
1654126420000|2022-06-01 23:33:40|408.9|406.5|409.03|406.63|409.03|406.63|408.9|406.5|0
1654126430000|2022-06-01 23:33:50|409.15|406.75|409.15|406.75|409.15|406.75|409.03|406.63|0
1654126440000|2022-06-01 23:34:00|409.03|406.63|409.03|406.63|409.03|406.63|409.03|406.63|0
1654126450000|2022-06-01 23:34:10|408.9|406.5|409.03|406.63|409.15|406.75|408.9|406.5|0
1654126460000|2022-06-01 23:34:20|409.15|406.75|409.15|406.75|409.15|406.75|409.15|406.75|0
1654126490000|2022-06-01 23:34:50|409.4|407|409.9|407.5|409.9|407.5|409.4|407|0
1654126500000|2022-06-01 23:35:00|410.03|407.63|410.15|407.75|410.15|407.75|409.9|407.5|0
1654126520000|2022-06-01 23:35:20|410.39|407.99|410.27|407.87|410.39|407.99|410.27|407.87|0
1654126530000|2022-06-01 23:35:30|410.39|407.99|410.15|407.75|410.39|407.99|410.15|407.75|0
1654126550000|2022-06-01 23:35:50|410.03|407.63|410.03|407.63|410.03|407.63|410.03|407.63|0
1654126560000|2022-06-01 23:36:00|409.9|407.5|409.65|407.25|409.9|407.5|409.65|407.25|0
1654126580000|2022-06-01 23:36:20|410.15|407.75|410.39|407.99|410.39|407.99|410.15|407.75|0
1654126590000|2022-06-01 23:36:30|410.15|407.75|410.15|407.75|410.15|407.75|410.15|407.75|0
1654126600000|2022-06-01 23:36:40|410.39|407.99|410.15|407.75|410.39|407.99|410.15|407.75|0
1654126610000|2022-06-01 23:36:50|410.03|407.63|409.9|407.5|410.03|407.63|409.9|407.5|0
1654126620000|2022-06-01 23:37:00|409.78|407.38|409.65|407.25|409.78|407.38|409.65|407.25|0
1654126630000|2022-06-01 23:37:10|409.9|407.5|410.03|407.63|410.03|407.63|409.9|407.5|0
1654126650000|2022-06-01 23:37:30|410.14|407.74|410.27|407.87|410.27|407.87|410.14|407.74|0
1654126660000|2022-06-01 23:37:40|410.39|407.99|410.39|407.99|410.39|407.99|410.39|407.99|0
1654126670000|2022-06-01 23:37:50|410.14|407.74|410.14|407.74|410.14|407.74|410.14|407.74|0
1654126680000|2022-06-01 23:38:00|410.39|407.99|410.64|408.24|410.64|408.24|410.39|407.99|0
1654126690000|2022-06-01 23:38:10|410.77|408.37|410.64|408.24|410.77|408.37|410.64|408.24|0
1654126700000|2022-06-01 23:38:20|410.89|408.49|410.64|408.24|410.89|408.49|410.52|408.12|0
1654126710000|2022-06-01 23:38:30|410.39|407.99|410.52|408.12|410.52|408.12|410.39|407.99|0
1654126720000|2022-06-01 23:38:40|410.64|408.24|410.64|408.24|410.64|408.24|410.64|408.24|0
1654126740000|2022-06-01 23:39:00|410.77|408.37|410.64|408.24|410.77|408.37|410.64|408.24|0
1654126750000|2022-06-01 23:39:10|410.52|408.12|410.52|408.12|410.52|408.12|410.52|408.12|0
1654126760000|2022-06-01 23:39:20|410.64|408.24|410.52|408.12|410.64|408.24|410.52|408.12|0
1654126770000|2022-06-01 23:39:30|410.64|408.24|410.64|408.24|410.64|408.24|410.64|408.24|0
1654126800000|2022-06-01 23:40:00|410.39|407.99|410.64|408.24|410.64|408.24|410.39|407.99|0
1654126810000|2022-06-01 23:40:10|410.52|408.12|410.52|408.12|410.52|408.12|410.52|408.12|0
1654126820000|2022-06-01 23:40:20|410.64|408.24|410.77|408.37|410.77|408.37|410.64|408.24|0
1654126830000|2022-06-01 23:40:30|410.89|408.49|410.89|408.49|410.89|408.49|410.89|408.49|0
1654126850000|2022-06-01 23:40:50|411.14|408.74|411.02|408.62|411.14|408.74|411.02|408.62|0
1654126860000|2022-06-01 23:41:00|410.89|408.49|411.14|408.74|411.14|408.74|410.89|408.49|0
1654126870000|2022-06-01 23:41:10|411.02|408.62|410.89|408.49|411.02|408.62|410.89|408.49|0
1654126900000|2022-06-01 23:41:40|410.64|408.24|410.77|408.37|410.77|408.37|410.64|408.24|0
1654126910000|2022-06-01 23:41:50|410.64|408.24|410.64|408.24|410.64|408.24|410.64|408.24|0
1654126920000|2022-06-01 23:42:00|410.89|408.49|410.64|408.24|410.89|408.49|410.64|408.24|0
1654126930000|2022-06-01 23:42:10|410.89|408.49|410.89|408.49|410.89|408.49|410.89|408.49|0
1654126940000|2022-06-01 23:42:20|411.14|408.74|411.88|409.48|411.88|409.48|411.14|408.74|0
1654126950000|2022-06-01 23:42:30|411.64|409.24|412.38|409.98|412.38|409.98|411.64|409.24|0
1654126960000|2022-06-01 23:42:40|412.26|409.86|412.38|409.98|412.38|409.98|412.13|409.73|0
1654126970000|2022-06-01 23:42:50|412.63|410.23|412.63|410.23|412.63|410.23|412.63|410.23|0
1654126980000|2022-06-01 23:43:00|412.38|409.98|412.51|410.11|412.51|410.11|412.38|409.98|0
1654126990000|2022-06-01 23:43:10|412.38|409.98|412.51|410.11|412.51|410.11|412.38|409.98|0
1654127000000|2022-06-01 23:43:20|412.63|410.23|412.88|410.48|412.88|410.48|412.63|410.23|0
1654127010000|2022-06-01 23:43:30|414.12|411.72|413.62|411.22|414.12|411.72|413.62|411.22|0
1654127020000|2022-06-01 23:43:40|414|411.6|414.12|411.72|414.12|411.72|414|411.6|0
1654127030000|2022-06-01 23:43:50|414.37|411.97|414.5|412.1|414.5|412.1|414.37|411.97|0
1654127040000|2022-06-01 23:44:00|414.62|412.22|414.86|412.46|414.86|412.46|414.37|411.97|0
1654127050000|2022-06-01 23:44:10|414.37|411.97|414.75|412.35|414.75|412.35|414.37|411.97|0
1654127060000|2022-06-01 23:44:20|414.62|412.22|414.37|411.97|414.62|412.22|414.37|411.97|0
1654127070000|2022-06-01 23:44:30|414.12|411.72|414.25|411.85|414.25|411.85|414.12|411.72|0
1654127080000|2022-06-01 23:44:40|414.37|411.97|414.37|411.97|414.37|411.97|414.25|411.85|0
1654127090000|2022-06-01 23:44:50|414.12|411.72|414.12|411.72|414.12|411.72|414.12|411.72|0
1654127100000|2022-06-01 23:45:00|414.62|412.22|414.37|411.97|414.62|412.22|414.12|411.72|0
1654127110000|2022-06-01 23:45:10|414.62|412.22|414.37|411.97|414.75|412.35|414.37|411.97|0
1654127120000|2022-06-01 23:45:20|414.62|412.22|414.62|412.22|414.75|412.35|414.62|412.22|0
1654127130000|2022-06-01 23:45:30|414.5|412.1|414|411.6|414.5|412.1|414|411.6|0
1654127140000|2022-06-01 23:45:40|414.12|411.72|414.25|411.85|414.37|411.97|414.12|411.72|0
1654127150000|2022-06-01 23:45:50|414.37|411.97|414|411.6|414.37|411.97|414|411.6|0
1654127160000|2022-06-01 23:46:00|414.12|411.72|414.62|412.22|414.62|412.22|414.12|411.72|0
1654127170000|2022-06-01 23:46:10|414.37|411.97|414.37|411.97|414.37|411.97|414.25|411.85|0
1654127180000|2022-06-01 23:46:20|414.62|412.22|414.62|412.22|414.75|412.35|414.62|412.22|0
1654127190000|2022-06-01 23:46:30|414.75|412.35|415.11|412.71|415.11|412.71|414.75|412.35|0
1654127200000|2022-06-01 23:46:40|414.86|412.46|414.62|412.22|414.86|412.46|414.37|411.97|0
1654127210000|2022-06-01 23:46:50|414.12|411.72|413.62|411.22|414.12|411.72|413.62|411.22|0
1654127220000|2022-06-01 23:47:00|413.87|411.47|413.62|411.22|413.87|411.47|413.62|411.22|0
1654127240000|2022-06-01 23:47:20|413.87|411.47|414.86|412.46|414.86|412.46|413.87|411.47|0
1654127250000|2022-06-01 23:47:30|414.5|412.1|414.62|412.22|414.62|412.22|414.5|412.1|0
1654127260000|2022-06-01 23:47:40|414.86|412.46|415.11|412.71|415.11|412.71|414.86|412.46|0
1654127270000|2022-06-01 23:47:50|414.62|412.22|414.62|412.22|414.75|412.35|414.62|412.22|0
1654127280000|2022-06-01 23:48:00|414.5|412.1|414.62|412.22|414.62|412.22|414.5|412.1|0
1654127290000|2022-06-01 23:48:10|414.37|411.97|414.86|412.46|414.86|412.46|414.37|411.97|0
1654127300000|2022-06-01 23:48:20|415.11|412.71|415.24|412.84|415.24|412.84|415.11|412.71|0
1654127310000|2022-06-01 23:48:30|414.99|412.59|414.37|411.97|414.99|412.59|414.37|411.97|0
1654127330000|2022-06-01 23:48:50|414.62|412.22|414.86|412.46|414.86|412.46|414.62|412.22|0
1654127340000|2022-06-01 23:49:00|414.37|411.97|414.37|411.97|414.37|411.97|414.37|411.97|0
1654127350000|2022-06-01 23:49:10|414.62|412.22|414.37|411.97|414.62|412.22|414.37|411.97|0
1654127360000|2022-06-01 23:49:20|414.12|411.72|414|411.6|414.12|411.72|413.87|411.47|0
1654127370000|2022-06-01 23:49:30|413.87|411.47|413.87|411.47|413.87|411.47|413.75|411.35|0
1654127380000|2022-06-01 23:49:40|413.62|411.22|413.62|411.22|413.62|411.22|413.62|411.22|0
1654127400000|2022-06-01 23:50:00|413.87|411.47|413.87|411.47|413.87|411.47|413.87|411.47|0
1654127410000|2022-06-01 23:50:10|414.12|411.72|414|411.6|414.12|411.72|414|411.6|0
1654127420000|2022-06-01 23:50:20|414.37|411.97|414.62|412.22|414.62|412.22|414.37|411.97|0
1654127430000|2022-06-01 23:50:30|414.37|411.97|414.37|411.97|414.37|411.97|414.37|411.97|0
1654127460000|2022-06-01 23:51:00|414.62|412.22|414.86|412.46|414.86|412.46|414.62|412.22|0
1654127470000|2022-06-01 23:51:10|414.62|412.22|414.62|412.22|414.62|412.22|414.62|412.22|0
1654127480000|2022-06-01 23:51:20|414.37|411.97|414.12|411.72|414.37|411.97|414.12|411.72|0
1654127490000|2022-06-01 23:51:30|414.37|411.97|414.12|411.72|414.37|411.97|414.12|411.72|0
1654127500000|2022-06-01 23:51:40|414.25|411.85|414.37|411.97|414.37|411.97|414.25|411.85|0
1654127510000|2022-06-01 23:51:50|414.12|411.72|414.12|411.72|414.12|411.72|414.12|411.72|0
1654127520000|2022-06-01 23:52:00|414.25|411.85|414.37|411.97|414.37|411.97|414.12|411.72|0
1654127530000|2022-06-01 23:52:10|414.12|411.72|414.37|411.97|414.37|411.97|414.12|411.72|0
1654127540000|2022-06-01 23:52:20|414.5|412.1|414.5|412.1|414.5|412.1|414.5|412.1|0
1654127550000|2022-06-01 23:52:30|414.62|412.22|414.75|412.35|414.75|412.35|414.62|412.22|0
1654127560000|2022-06-01 23:52:40|414.86|412.46|414.62|412.22|414.99|412.59|414.62|412.22|0
1654127570000|2022-06-01 23:52:50|414.75|412.35|414.75|412.35|414.75|412.35|414.75|412.35|0
1654127580000|2022-06-01 23:53:00|414.99|412.59|414.62|412.22|414.99|412.59|414.62|412.22|0
1654127590000|2022-06-01 23:53:10|414.37|411.97|414.12|411.72|414.37|411.97|414.12|411.72|0
1654127600000|2022-06-01 23:53:20|414.25|411.85|414.62|412.22|414.62|412.22|414.25|411.85|0
1654127610000|2022-06-01 23:53:30|414.86|412.46|414.86|412.46|414.86|412.46|414.86|412.46|0
1654127620000|2022-06-01 23:53:40|414.99|412.59|414.99|412.59|414.99|412.59|414.99|412.59|0
1654127630000|2022-06-01 23:53:50|414.86|412.46|414.86|412.46|414.86|412.46|414.86|412.46|0
1654127650000|2022-06-01 23:54:10|415.11|412.71|415.36|412.96|415.36|412.96|415.11|412.71|0
1654127660000|2022-06-01 23:54:20|415.61|413.21|415.36|412.96|415.61|413.21|415.36|412.96|0
1654127670000|2022-06-01 23:54:30|415.61|413.21|415.24|412.84|415.61|413.21|415.24|412.84|0
1654127680000|2022-06-01 23:54:40|415.36|412.96|415.49|413.09|415.61|413.21|415.36|412.96|0
1654127690000|2022-06-01 23:54:50|415.36|412.96|415.11|412.71|415.36|412.96|415.11|412.71|0
1654127700000|2022-06-01 23:55:00|414.86|412.46|414.37|411.97|414.86|412.46|414.12|411.72|0
1654127710000|2022-06-01 23:55:10|414.25|411.85|414.12|411.72|414.25|411.85|414.12|411.72|0
1654127720000|2022-06-01 23:55:20|414.37|411.97|414.37|411.97|414.37|411.97|414.25|411.85|0
1654127730000|2022-06-01 23:55:30|414.12|411.72|414.86|412.46|414.86|412.46|414.12|411.72|0
1654127740000|2022-06-01 23:55:40|415.11|412.71|415.36|412.96|415.36|412.96|415.11|412.71|0
1654127750000|2022-06-01 23:55:50|415.24|412.84|415.36|412.96|415.36|412.96|415.24|412.84|0
1654127760000|2022-06-01 23:56:00|415.24|412.84|415.36|412.96|415.36|412.96|415.24|412.84|0
1654127770000|2022-06-01 23:56:10|415.24|412.84|415.36|412.96|415.36|412.96|415.24|412.84|0
1654127780000|2022-06-01 23:56:20|415.61|413.21|415.61|413.21|415.61|413.21|415.36|412.96|0
1654127790000|2022-06-01 23:56:30|415.49|413.09|415.36|412.96|415.49|413.09|415.36|412.96|0
1654127800000|2022-06-01 23:56:40|415.24|412.84|415.36|412.96|415.36|412.96|415.24|412.84|0
1654127820000|2022-06-01 23:57:00|415.11|412.71|415.11|412.71|415.24|412.84|415.11|412.71|0
1654127830000|2022-06-01 23:57:10|414.86|412.46|414.5|412.1|414.86|412.46|414.37|411.97|0
1654127840000|2022-06-01 23:57:20|414.37|411.97|414.62|412.22|414.62|412.22|414.37|411.97|0
1654127870000|2022-06-01 23:57:50|414.5|412.1|414.25|411.85|414.5|412.1|414.25|411.85|0
1654127880000|2022-06-01 23:58:00|414.37|411.97|414.37|411.97|414.37|411.97|414.37|411.97|0
1654127890000|2022-06-01 23:58:10|414.62|412.22|414.62|412.22|414.62|412.22|414.62|412.22|0
1654127900000|2022-06-01 23:58:20|414.5|412.1|414.62|412.22|414.62|412.22|414.5|412.1|0
1654127910000|2022-06-01 23:58:30|414.37|411.97|414.12|411.72|414.37|411.97|414.12|411.72|0
1654127920000|2022-06-01 23:58:40|414.37|411.97|414.37|411.97|414.37|411.97|414.37|411.97|0
1654127930000|2022-06-01 23:58:50|414.5|412.1|414.62|412.22|414.62|412.22|414.37|411.97|0
1654127940000|2022-06-01 23:59:00|414.37|411.97|413.87|411.47|414.37|411.97|413.87|411.47|0
1654127950000|2022-06-01 23:59:10|414.12|411.72|413.87|411.47|414.25|411.85|413.87|411.47|0
1654127960000|2022-06-01 23:59:20|414.12|411.72|413.87|411.47|414.12|411.72|413.75|411.35|0
1654127970000|2022-06-01 23:59:30|414.12|411.72|414.12|411.72|414.12|411.72|414.12|411.72|0
1654127980000|2022-06-01 23:59:40|414.37|411.97|414.25|411.85|414.37|411.97|414.25|411.85|0
1654127990000|2022-06-01 23:59:50|414.12|411.72|414.12|411.72|414.12|411.72|414|411.6|0
1654128000000|2022-06-02 00:00:00|413.87|411.47|414.12|411.72|414.37|411.97|413.87|411.47|0
1654128010000|2022-06-02 00:00:10|413.87|411.47|413.5|411.1|413.87|411.47|413.5|411.1|0
1654128020000|2022-06-02 00:00:20|413.62|411.22|413.12|410.72|413.87|411.47|413.12|410.72|0
1654128030000|2022-06-02 00:00:30|412.63|410.23|412.88|410.48|412.88|410.48|412.63|410.23|0
1654128040000|2022-06-02 00:00:40|413.01|410.61|412.38|409.98|413.01|410.61|412.38|409.98|0
1654128050000|2022-06-02 00:00:50|412.63|410.23|412.51|410.11|412.63|410.23|412.51|410.11|0
1654128060000|2022-06-02 00:01:00|412.88|410.48|413.37|410.97|413.37|410.97|412.63|410.23|0
1654128070000|2022-06-02 00:01:10|413.5|411.1|413.5|411.1|413.62|411.22|413.37|410.97|0
1654128080000|2022-06-02 00:01:20|413.37|410.97|412.88|410.48|413.37|410.97|412.88|410.48|0
1654128090000|2022-06-02 00:01:30|412.63|410.23|412.88|410.48|412.88|410.48|412.63|410.23|0
1654128100000|2022-06-02 00:01:40|413.37|410.97|413.62|411.22|413.62|411.22|413.37|410.97|0
1654128110000|2022-06-02 00:01:50|413.87|411.47|413.75|411.35|413.87|411.47|413.75|411.35|0
1654128120000|2022-06-02 00:02:00|414.12|411.72|414.37|411.97|414.37|411.97|414.12|411.72|0
1654128130000|2022-06-02 00:02:10|414.5|412.1|414.86|412.46|414.86|412.46|414.5|412.1|0
1654128140000|2022-06-02 00:02:20|414.99|412.59|415.61|413.21|415.74|413.34|414.99|412.59|0
1654128150000|2022-06-02 00:02:30|414.86|412.46|414.86|412.46|414.86|412.46|414.37|411.97|0
1654128160000|2022-06-02 00:02:40|414.62|412.22|414.12|411.72|414.74|412.34|414.12|411.72|0
1654128170000|2022-06-02 00:02:50|414|411.6|414.25|411.85|414.25|411.85|414|411.6|0
1654128180000|2022-06-02 00:03:00|414.37|411.97|414.37|411.97|414.62|412.22|414.37|411.97|0
1654128190000|2022-06-02 00:03:10|414.5|412.1|414|411.6|414.5|412.1|414|411.6|0
1654128200000|2022-06-02 00:03:20|414.37|411.97|414.99|412.59|414.99|412.59|414.37|411.97|0
1654128210000|2022-06-02 00:03:30|414.86|412.46|415.11|412.71|415.11|412.71|414.86|412.46|0
1654128220000|2022-06-02 00:03:40|415.36|412.96|415.61|413.21|415.86|413.46|415.36|412.96|0
1654128230000|2022-06-02 00:03:50|415.86|413.46|415.86|413.46|415.86|413.46|415.86|413.46|0
1654128240000|2022-06-02 00:04:00|416.11|413.71|416.11|413.71|416.11|413.71|416.11|413.71|0
1654128250000|2022-06-02 00:04:10|415.86|413.46|415.86|413.46|416.11|413.71|415.86|413.46|0
1654128260000|2022-06-02 00:04:20|416.11|413.71|415.99|413.59|416.24|413.84|415.99|413.59|0
1654128270000|2022-06-02 00:04:30|415.86|413.46|415.99|413.59|416.35|413.95|415.86|413.46|0
1654128280000|2022-06-02 00:04:40|415.86|413.46|416.11|413.71|416.11|413.71|415.86|413.46|0
1654128290000|2022-06-02 00:04:50|416.6|414.2|416.48|414.08|416.6|414.2|416.48|414.08|0
1654128300000|2022-06-02 00:05:00|416.24|413.84|416.11|413.71|416.24|413.84|416.11|413.71|0
1654128310000|2022-06-02 00:05:10|416.35|413.95|416.11|413.71|416.35|413.95|416.11|413.71|0
1654128320000|2022-06-02 00:05:20|415.99|413.59|415.74|413.34|416.11|413.71|415.74|413.34|0
1654128330000|2022-06-02 00:05:30|415.86|413.46|415.11|412.71|415.86|413.46|415.11|412.71|0
1654128340000|2022-06-02 00:05:40|414.86|412.46|414.86|412.46|414.86|412.46|414.86|412.46|0
1654128350000|2022-06-02 00:05:50|414.62|412.22|414.12|411.72|414.62|412.22|414.12|411.72|0
1654128360000|2022-06-02 00:06:00|414.25|411.85|414.25|411.85|414.25|411.85|414.25|411.85|0
1654128370000|2022-06-02 00:06:10|414.62|412.22|414.62|412.22|414.62|412.22|414.5|412.1|0
1654128380000|2022-06-02 00:06:20|414.86|412.46|414.37|411.97|414.86|412.46|414.37|411.97|0
1654128390000|2022-06-02 00:06:30|414.25|411.85|414.12|411.72|414.25|411.85|414.12|411.72|0
1654128400000|2022-06-02 00:06:40|414.25|411.85|414.86|412.46|414.86|412.46|414.25|411.85|0
1654128410000|2022-06-02 00:06:50|415.11|412.71|414.86|412.46|415.11|412.71|414.86|412.46|0
1654128420000|2022-06-02 00:07:00|415.11|412.71|415.36|412.96|415.36|412.96|415.11|412.71|0
1654128430000|2022-06-02 00:07:10|415.24|412.84|415.61|413.21|415.61|413.21|415.24|412.84|0
1654128440000|2022-06-02 00:07:20|415.86|413.46|416.11|413.71|416.11|413.71|415.86|413.46|0
1654128450000|2022-06-02 00:07:30|415.99|413.59|416.11|413.71|416.11|413.71|415.86|413.46|0
1654128460000|2022-06-02 00:07:40|416.35|413.95|416.35|413.95|416.6|414.2|416.11|413.71|0
1654128470000|2022-06-02 00:07:50|416.24|413.84|416.35|413.95|416.35|413.95|416.24|413.84|0
1654128480000|2022-06-02 00:08:00|417.1|414.7|417.6|415.2|417.85|415.45|417.1|414.7|0
1654128490000|2022-06-02 00:08:10|417.23|414.83|417.35|414.95|417.6|415.2|417.23|414.83|0
1654128500000|2022-06-02 00:08:20|417.1|414.7|417.35|414.95|417.35|414.95|417.1|414.7|0
1654128510000|2022-06-02 00:08:30|417.1|414.7|416.35|413.95|417.1|414.7|416.35|413.95|0
1654128520000|2022-06-02 00:08:40|416.11|413.71|416.24|413.84|416.48|414.08|416.11|413.71|0
1654128530000|2022-06-02 00:08:50|416.11|413.71|415.86|413.46|416.11|413.71|415.86|413.46|0
1654128540000|2022-06-02 00:09:00|415.61|413.21|415.11|412.71|415.61|413.21|415.11|412.71|0
1654128550000|2022-06-02 00:09:10|414.74|412.34|414.74|412.34|415.11|412.71|414.74|412.34|0
1654128560000|2022-06-02 00:09:20|414.61|412.21|414.37|411.97|414.61|412.21|414.37|411.97|0
1654128570000|2022-06-02 00:09:30|414.12|411.72|414.25|411.85|414.37|411.97|414.12|411.72|0
1654128580000|2022-06-02 00:09:40|414.12|411.72|413.37|410.97|414.25|411.85|413.37|410.97|0
1654128590000|2022-06-02 00:09:50|413.5|411.1|413.62|411.22|413.62|411.22|413.5|411.1|0
1654128600000|2022-06-02 00:10:00|413.37|410.97|413.25|410.85|413.62|411.22|413.25|410.85|0
1654128610000|2022-06-02 00:10:10|413.62|411.22|413.37|410.97|413.62|411.22|413.37|410.97|0
1654128620000|2022-06-02 00:10:20|413.12|410.72|413.87|411.47|413.87|411.47|413.12|410.72|0
1654128630000|2022-06-02 00:10:30|414.12|411.72|413.87|411.47|414.12|411.72|413.87|411.47|0
1654128640000|2022-06-02 00:10:40|414|411.6|414.5|412.1|414.5|412.1|414|411.6|0
1654128650000|2022-06-02 00:10:50|414.12|411.72|413.87|411.47|414.12|411.72|413.87|411.47|0
1654128660000|2022-06-02 00:11:00|413.62|411.22|414.37|411.97|414.37|411.97|413.62|411.22|0
1654128670000|2022-06-02 00:11:10|414.12|411.72|413.87|411.47|414.12|411.72|413.87|411.47|0
1654128680000|2022-06-02 00:11:20|414|411.6|414.61|412.21|414.61|412.21|414|411.6|0
1654128690000|2022-06-02 00:11:30|414.5|412.1|414.12|411.72|414.61|412.21|414.12|411.72|0
1654128700000|2022-06-02 00:11:40|414.25|411.85|414.12|411.72|414.25|411.85|414.12|411.72|0
1654128710000|2022-06-02 00:11:50|413.37|410.97|413.37|410.97|413.37|410.97|413.37|410.97|0
1654128720000|2022-06-02 00:12:00|413.12|410.72|413.12|410.72|413.12|410.72|413.12|410.72|0
1654128730000|2022-06-02 00:12:10|413.37|410.97|413.12|410.72|413.37|410.97|413.12|410.72|0
1654128740000|2022-06-02 00:12:20|412.88|410.48|412.38|409.98|413.12|410.72|412.38|409.98|0
1654128750000|2022-06-02 00:12:30|411.27|408.87|410.89|408.49|411.27|408.87|410.89|408.49|0
1654128760000|2022-06-02 00:12:40|411.02|408.62|411.14|408.74|411.14|408.74|411.02|408.62|0
1654128770000|2022-06-02 00:12:50|411.38|408.98|410.64|408.24|411.38|408.98|410.64|408.24|0
1654128780000|2022-06-02 00:13:00|410.89|408.49|410.77|408.37|410.89|408.49|410.64|408.24|0
1654128790000|2022-06-02 00:13:10|410.89|408.49|411.14|408.74|411.14|408.74|410.89|408.49|0
1654128800000|2022-06-02 00:13:20|411.27|408.87|411.02|408.62|411.38|408.98|411.02|408.62|0
1654128810000|2022-06-02 00:13:30|410.89|408.49|410.39|407.99|410.89|408.49|410.39|407.99|0
1654128820000|2022-06-02 00:13:40|410.64|408.24|410.39|407.99|410.64|408.24|410.39|407.99|0
1654128840000|2022-06-02 00:14:00|409.89|407.49|410.14|407.74|410.14|407.74|409.89|407.49|0
1654128850000|2022-06-02 00:14:10|410.39|407.99|410.39|407.99|410.39|407.99|410.39|407.99|0
1654128860000|2022-06-02 00:14:20|410.64|408.24|410.89|408.49|410.89|408.49|410.39|407.99|0
1654128870000|2022-06-02 00:14:30|410.77|408.37|410.39|407.99|410.77|408.37|410.39|407.99|0
1654128880000|2022-06-02 00:14:40|410.64|408.24|410.64|408.24|410.64|408.24|410.64|408.24|0
1654128890000|2022-06-02 00:14:50|410.77|408.37|410.89|408.49|410.89|408.49|410.77|408.37|0
1654128900000|2022-06-02 00:15:00|410.64|408.24|410.14|407.74|410.64|408.24|410.02|407.62|0
1654128910000|2022-06-02 00:15:10|410.39|407.99|410.89|408.49|410.89|408.49|410.39|407.99|0
1654128920000|2022-06-02 00:15:20|410.64|408.24|410.52|408.12|410.64|408.24|410.52|408.12|0
1654128930000|2022-06-02 00:15:30|410.27|407.87|410.52|408.12|410.52|408.12|410.14|407.74|0
1654128940000|2022-06-02 00:15:40|410.64|408.24|410.39|407.99|410.64|408.24|410.39|407.99|0
1654128950000|2022-06-02 00:15:50|410.02|407.62|409.89|407.49|410.14|407.74|409.89|407.49|0
1654128960000|2022-06-02 00:16:00|409.65|407.25|408.9|406.5|409.65|407.25|408.9|406.5|0
1654128970000|2022-06-02 00:16:10|409.15|406.75|408.78|406.38|409.15|406.75|408.78|406.38|0
1654128980000|2022-06-02 00:16:20|408.9|406.5|409.15|406.75|409.28|406.88|408.9|406.5|0
1654128990000|2022-06-02 00:16:30|409.28|406.88|409.4|407|409.4|407|409.15|406.75|0
1654129000000|2022-06-02 00:16:40|409.28|406.88|409.15|406.75|409.28|406.88|409.15|406.75|0
1654129010000|2022-06-02 00:16:50|409.4|407|409.4|407|409.53|407.13|409.4|407|0
1654129020000|2022-06-02 00:17:00|409.53|407.13|409.77|407.37|409.77|407.37|409.53|407.13|0
1654129030000|2022-06-02 00:17:10|409.89|407.49|409.65|407.25|409.89|407.49|409.4|407|0
1654129040000|2022-06-02 00:17:20|409.28|406.88|409.53|407.13|409.53|407.13|409.28|406.88|0
1654129050000|2022-06-02 00:17:30|409.4|407|407.91|405.51|409.4|407|407.91|405.51|0
1654129060000|2022-06-02 00:17:40|407.66|405.26|407.41|405.01|407.91|405.51|407.41|405.01|0
1654129070000|2022-06-02 00:17:50|407.66|405.26|408.04|405.64|408.04|405.64|407.66|405.26|0
1654129080000|2022-06-02 00:18:00|408.16|405.76|408.16|405.76|408.16|405.76|408.16|405.76|0
1654129090000|2022-06-02 00:18:10|408.04|405.64|407.54|405.14|408.16|405.76|407.54|405.14|0
1654129100000|2022-06-02 00:18:20|407.66|405.26|407.16|404.76|407.66|405.26|407.16|404.76|0
1654129110000|2022-06-02 00:18:30|407.29|404.89|406.91|404.51|407.29|404.89|406.91|404.51|0
1654129120000|2022-06-02 00:18:40|406.17|403.77|405.8|403.4|406.3|403.9|405.8|403.4|0
1654129130000|2022-06-02 00:18:50|405.42|403.02|404.93|402.53|405.42|403.02|404.81|402.41|0
1654129140000|2022-06-02 00:19:00|404.43|402.03|404.81|402.41|404.81|402.41|404.43|402.03|0
1654129150000|2022-06-02 00:19:10|404.93|402.53|404.93|402.53|405.18|402.78|404.93|402.53|0
1654129160000|2022-06-02 00:19:20|404.68|402.28|404.93|402.53|404.93|402.53|404.68|402.28|0
1654129170000|2022-06-02 00:19:30|404.81|402.41|404.93|402.53|404.93|402.53|404.81|402.41|0
1654129180000|2022-06-02 00:19:40|404.81|402.41|405.18|402.78|405.18|402.78|404.81|402.41|0
1654129190000|2022-06-02 00:19:50|404.18|401.78|403.94|401.54|404.18|401.78|403.94|401.54|0
1654129200000|2022-06-02 00:20:00|403.69|401.29|403.82|401.42|403.94|401.54|403.69|401.29|0
1654129210000|2022-06-02 00:20:10|403.44|401.04|403.94|401.54|404.18|401.78|403.44|401.04|0
1654129220000|2022-06-02 00:20:20|404.18|401.78|403.94|401.54|404.18|401.78|403.94|401.54|0
1654129230000|2022-06-02 00:20:30|402.69|400.29|403.19|400.79|403.19|400.79|402.69|400.29|0
1654129240000|2022-06-02 00:20:40|403.44|401.04|404.18|401.78|404.18|401.78|403.44|401.04|0
1654129250000|2022-06-02 00:20:50|403.57|401.17|403.82|401.42|403.94|401.54|403.57|401.17|0
1654129260000|2022-06-02 00:21:00|403.69|401.29|403.69|401.29|403.94|401.54|403.69|401.29|0
1654129270000|2022-06-02 00:21:10|404.18|401.78|403.57|401.17|404.18|401.78|403.57|401.17|0
1654129280000|2022-06-02 00:21:20|403.44|401.04|403.69|401.29|403.69|401.29|403.44|401.04|0
1654129290000|2022-06-02 00:21:30|403.44|401.04|403.07|400.67|403.44|401.04|403.07|400.67|0
1654129300000|2022-06-02 00:21:40|402.94|400.54|403.44|401.04|403.44|401.04|402.94|400.54|0
1654129320000|2022-06-02 00:22:00|403.93|401.53|403.93|401.53|403.93|401.53|403.93|401.53|0
1654129340000|2022-06-02 00:22:20|403.69|401.29|403.69|401.29|403.69|401.29|403.69|401.29|0
1654129350000|2022-06-02 00:22:30|403.93|401.53|403.69|401.29|404.43|402.03|403.69|401.29|0
1654129360000|2022-06-02 00:22:40|403.93|401.53|404.18|401.78|404.18|401.78|403.93|401.53|0
1654129370000|2022-06-02 00:22:50|404.43|402.03|404.43|402.03|404.68|402.28|404.43|402.03|0
1654129380000|2022-06-02 00:23:00|403.93|401.53|403.93|401.53|403.93|401.53|403.82|401.42|0
1654129390000|2022-06-02 00:23:10|404.06|401.66|403.93|401.53|404.06|401.66|403.93|401.53|0
1654129400000|2022-06-02 00:23:20|403.69|401.29|403.69|401.29|403.69|401.29|403.44|401.04|0
1654129410000|2022-06-02 00:23:30|403.44|401.04|402.2|399.8|403.44|401.04|402.2|399.8|0
1654129420000|2022-06-02 00:23:40|402.57|400.17|402.2|399.8|402.69|400.29|402.2|399.8|0
1654129430000|2022-06-02 00:23:50|402.33|399.93|402.2|399.8|402.33|399.93|402.2|399.8|0
1654129440000|2022-06-02 00:24:00|402.45|400.05|402.45|400.05|402.45|400.05|402.45|400.05|0
1654129450000|2022-06-02 00:24:10|402.69|400.29|402.94|400.54|402.94|400.54|402.69|400.29|0
1654129460000|2022-06-02 00:24:20|402.82|400.42|402.94|400.54|402.94|400.54|402.82|400.42|0
1654129470000|2022-06-02 00:24:30|402.69|400.29|402.45|400.05|402.69|400.29|402.45|400.05|0
1654129480000|2022-06-02 00:24:40|402.2|399.8|400.96|398.56|402.2|399.8|400.96|398.56|0
1654129490000|2022-06-02 00:24:50|400.71|398.31|401.21|398.81|401.45|399.05|400.71|398.31|0
1654129500000|2022-06-02 00:25:00|401.45|399.05|401.45|399.05|401.45|399.05|400.96|398.56|0
1654129510000|2022-06-02 00:25:10|401.21|398.81|401.45|399.05|401.45|399.05|401.21|398.81|0
1654129520000|2022-06-02 00:25:20|401.58|399.18|401.83|399.43|401.95|399.55|401.58|399.18|0
1654129530000|2022-06-02 00:25:30|401.95|399.55|401.95|399.55|401.95|399.55|401.83|399.43|0
1654129540000|2022-06-02 00:25:40|402.2|399.8|402.2|399.8|402.2|399.8|402.2|399.8|0
1654129550000|2022-06-02 00:25:50|401.95|399.55|401.83|399.43|401.95|399.55|401.83|399.43|0
1654129560000|2022-06-02 00:26:00|401.7|399.3|401.7|399.3|401.83|399.43|401.7|399.3|0
1654129570000|2022-06-02 00:26:10|400.71|398.31|398.72|396.32|400.71|398.31|398.72|396.32|0
1654129580000|2022-06-02 00:26:20|398.23|395.83|397.98|395.58|398.23|395.83|397.98|395.58|0
1654129590000|2022-06-02 00:26:30|397.48|395.08|397.98|395.58|397.98|395.58|397.48|395.08|0
1654129600000|2022-06-02 00:26:40|397.73|395.33|397.98|395.58|397.98|395.58|397.48|395.08|0
1654129610000|2022-06-02 00:26:50|397.73|395.33|397.73|395.33|397.98|395.58|397.73|395.33|0
1654129620000|2022-06-02 00:27:00|398.23|395.83|398.23|395.83|398.23|395.83|398.23|395.83|0
1654129630000|2022-06-02 00:27:10|398.48|396.08|399.1|396.7|399.1|396.7|398.36|395.96|0
1654129640000|2022-06-02 00:27:20|398.97|396.57|399.22|396.82|399.22|396.82|398.97|396.57|0
1654129650000|2022-06-02 00:27:30|398.97|396.57|399.22|396.82|399.47|397.07|398.97|396.57|0
1654129660000|2022-06-02 00:27:40|399.47|397.07|399.96|397.56|399.96|397.56|399.47|397.07|0
1654129670000|2022-06-02 00:27:50|400.21|397.81|400.21|397.81|400.21|397.81|400.09|397.69|0
1654129680000|2022-06-02 00:28:00|400.34|397.94|400.71|398.31|400.71|398.31|400.34|397.94|0
1654129690000|2022-06-02 00:28:10|400.46|398.06|400.34|397.94|400.46|398.06|400.34|397.94|0
1654129700000|2022-06-02 00:28:20|400.46|398.06|400.46|398.06|400.46|398.06|399.96|397.56|0
1654129710000|2022-06-02 00:28:30|400.21|397.81|399.96|397.56|400.21|397.81|399.96|397.56|0
1654129720000|2022-06-02 00:28:40|399.47|397.07|399.72|397.32|399.72|397.32|399.47|397.07|0
1654129730000|2022-06-02 00:28:50|400.21|397.81|399.85|397.45|400.21|397.81|399.85|397.45|0
1654129740000|2022-06-02 00:29:00|399.96|397.56|400.21|397.81|400.34|397.94|399.96|397.56|0
1654129750000|2022-06-02 00:29:10|400.34|397.94|400.21|397.81|400.46|398.06|400.21|397.81|0
1654129760000|2022-06-02 00:29:20|400.09|397.69|400.09|397.69|400.09|397.69|399.96|397.56|0
1654129770000|2022-06-02 00:29:30|400.46|398.06|400.46|398.06|400.84|398.44|400.46|398.06|0
1654129780000|2022-06-02 00:29:40|400.59|398.19|400.96|398.56|400.96|398.56|400.59|398.19|0
1654129790000|2022-06-02 00:29:50|400.71|398.31|400.46|398.06|400.71|398.31|400.46|398.06|0
1654129800000|2022-06-02 00:30:00|400.21|397.81|400.96|398.56|400.96|398.56|400.21|397.81|0
1654129810000|2022-06-02 00:30:10|401.33|398.93|401.58|399.18|401.58|399.18|401.33|398.93|0
1654129820000|2022-06-02 00:30:20|401.45|399.05|400.71|398.31|401.45|399.05|400.71|398.31|0
1654129830000|2022-06-02 00:30:30|400.96|398.56|401.2|398.8|401.2|398.8|400.96|398.56|0
1654129840000|2022-06-02 00:30:40|401.09|398.69|400.96|398.56|401.09|398.69|400.96|398.56|0
1654129850000|2022-06-02 00:30:50|401.2|398.8|400.84|398.44|401.2|398.8|400.84|398.44|0
1654129860000|2022-06-02 00:31:00|400.46|398.06|400.96|398.56|400.96|398.56|400.46|398.06|0
1654129870000|2022-06-02 00:31:10|401.2|398.8|401.2|398.8|401.2|398.8|401.2|398.8|0
1654129880000|2022-06-02 00:31:20|400.96|398.56|400.96|398.56|400.96|398.56|400.96|398.56|0
1654129890000|2022-06-02 00:31:30|400.84|398.44|400.71|398.31|400.84|398.44|400.71|398.31|0
1654129900000|2022-06-02 00:31:40|400.84|398.44|400.96|398.56|401.2|398.8|400.84|398.44|0
1654129910000|2022-06-02 00:31:50|401.2|398.8|400.96|398.56|401.2|398.8|400.96|398.56|0
1654129920000|2022-06-02 00:32:00|401.45|399.05|400.96|398.56|401.45|399.05|400.96|398.56|0
1654129930000|2022-06-02 00:32:10|400.71|398.31|400.96|398.56|400.96|398.56|400.71|398.31|0
1654129940000|2022-06-02 00:32:20|400.71|398.31|400.71|398.31|400.71|398.31|400.71|398.31|0
1654129950000|2022-06-02 00:32:30|400.96|398.56|400.59|398.19|400.96|398.56|400.59|398.19|0
1654129960000|2022-06-02 00:32:40|400.71|398.31|400.71|398.31|400.71|398.31|400.46|398.06|0
1654129970000|2022-06-02 00:32:50|400.46|398.06|399.72|397.32|400.46|398.06|399.72|397.32|0
1654129980000|2022-06-02 00:33:00|399.85|397.45|400.71|398.31|400.71|398.31|399.85|397.45|0
1654129990000|2022-06-02 00:33:10|400.96|398.56|401.2|398.8|401.2|398.8|400.96|398.56|0
1654130000000|2022-06-02 00:33:20|401.45|399.05|401.45|399.05|401.45|399.05|401.45|399.05|0
1654130010000|2022-06-02 00:33:30|401.33|398.93|401.2|398.8|401.33|398.93|401.2|398.8|0
1654130020000|2022-06-02 00:33:40|401.09|398.69|401.2|398.8|401.2|398.8|401.09|398.69|0
1654130030000|2022-06-02 00:33:50|401.45|399.05|401.45|399.05|401.45|399.05|401.45|399.05|0
1654130040000|2022-06-02 00:34:00|401.2|398.8|401.33|398.93|401.45|399.05|401.2|398.8|0
1654130050000|2022-06-02 00:34:10|401.45|399.05|401.2|398.8|401.45|399.05|401.2|398.8|0
1654130060000|2022-06-02 00:34:20|401.7|399.3|401.2|398.8|401.7|399.3|401.2|398.8|0
1654130070000|2022-06-02 00:34:30|400.96|398.56|400.96|398.56|400.96|398.56|400.96|398.56|0
1654130080000|2022-06-02 00:34:40|401.2|398.8|401.45|399.05|401.45|399.05|401.2|398.8|0
1654130090000|2022-06-02 00:34:50|401.2|398.8|401.2|398.8|401.2|398.8|401.2|398.8|0
1654130100000|2022-06-02 00:35:00|400.96|398.56|401.2|398.8|401.2|398.8|400.96|398.56|0
1654130120000|2022-06-02 00:35:20|401.33|398.93|400.96|398.56|401.33|398.93|400.96|398.56|0
1654130130000|2022-06-02 00:35:30|401.2|398.8|401.09|398.69|401.2|398.8|400.96|398.56|0
1654130140000|2022-06-02 00:35:40|401.2|398.8|401.45|399.05|401.45|399.05|401.2|398.8|0
1654130150000|2022-06-02 00:35:50|401.2|398.8|401.45|399.05|401.45|399.05|401.2|398.8|0
1654130160000|2022-06-02 00:36:00|401.33|398.93|401.33|398.93|401.33|398.93|401.33|398.93|0
1654130170000|2022-06-02 00:36:10|401.2|398.8|400.96|398.56|401.2|398.8|400.96|398.56|0
1654130190000|2022-06-02 00:36:30|400.71|398.31|400.71|398.31|400.71|398.31|400.71|398.31|0
1654130220000|2022-06-02 00:37:00|400.46|398.06|399.96|397.56|400.46|398.06|399.96|397.56|0
1654130230000|2022-06-02 00:37:10|400.09|397.69|400.46|398.06|400.46|398.06|400.09|397.69|0
1654130260000|2022-06-02 00:37:40|400.71|398.31|400.71|398.31|400.71|398.31|400.71|398.31|0
1654130270000|2022-06-02 00:37:50|400.84|398.44|400.71|398.31|400.84|398.44|400.71|398.31|0
1654130280000|2022-06-02 00:38:00|400.59|398.19|400.46|398.06|400.59|398.19|400.46|398.06|0
1654130290000|2022-06-02 00:38:10|400.34|397.94|400.34|397.94|400.34|397.94|400.34|397.94|0
1654130300000|2022-06-02 00:38:20|400.09|397.69|399.96|397.56|400.21|397.81|399.96|397.56|0
1654130310000|2022-06-02 00:38:30|399.72|397.32|399.72|397.32|399.72|397.32|399.72|397.32|0
1654130320000|2022-06-02 00:38:40|399.22|396.82|398.72|396.32|399.22|396.82|398.72|396.32|0
1654130330000|2022-06-02 00:38:50|398.97|396.57|398.72|396.32|398.97|396.57|398.72|396.32|0
1654130340000|2022-06-02 00:39:00|397.73|395.33|397.73|395.33|397.73|395.33|397.61|395.21|0
1654130350000|2022-06-02 00:39:10|397.24|394.84|397.24|394.84|397.24|394.84|397.12|394.72|0
1654130360000|2022-06-02 00:39:20|397.12|394.72|396.99|394.59|397.12|394.72|396.99|394.59|0
1654130370000|2022-06-02 00:39:30|396.62|394.22|397.24|394.84|397.24|394.84|396.62|394.22|0
1654130380000|2022-06-02 00:39:40|397.12|394.72|397.48|395.08|397.48|395.08|396.99|394.59|0
1654130400000|2022-06-02 00:40:00|397.24|394.84|397.24|394.84|397.24|394.84|397.24|394.84|0
1654130410000|2022-06-02 00:40:10|396.49|394.09|396.24|393.84|396.49|394.09|396|393.6|0
1654130420000|2022-06-02 00:40:20|396.49|394.09|396.49|394.09|396.49|394.09|396.24|393.84|0
1654130430000|2022-06-02 00:40:30|396.62|394.22|396.49|394.09|396.62|394.22|396.37|393.97|0
1654130440000|2022-06-02 00:40:40|396.99|394.59|396.49|394.09|396.99|394.59|396.49|394.09|0
1654130450000|2022-06-02 00:40:50|396.62|394.22|396.74|394.34|396.74|394.34|396.62|394.22|0
1654130460000|2022-06-02 00:41:00|396.87|394.47|396.74|394.34|396.87|394.47|396.74|394.34|0
1654130470000|2022-06-02 00:41:10|396.99|394.59|396.87|394.47|396.99|394.59|396.74|394.34|0
1654130480000|2022-06-02 00:41:20|396.99|394.59|398.23|395.83|398.23|395.83|396.99|394.59|0
1654130490000|2022-06-02 00:41:30|398.48|396.08|398.23|395.83|398.48|396.08|397.98|395.58|0
1654130500000|2022-06-02 00:41:40|398.36|395.96|398.23|395.83|398.48|396.08|398.23|395.83|0
1654130510000|2022-06-02 00:41:50|398.48|396.08|398.36|395.96|398.48|396.08|398.23|395.83|0
1654130520000|2022-06-02 00:42:00|398.23|395.83|397.86|395.46|398.23|395.83|397.48|395.08|0
1654130530000|2022-06-02 00:42:10|397.73|395.33|397.73|395.33|397.73|395.33|397.73|395.33|0
1654130540000|2022-06-02 00:42:20|397.48|395.08|397.73|395.33|397.73|395.33|397.48|395.08|0
1654130550000|2022-06-02 00:42:30|397.48|395.08|397.73|395.33|397.86|395.46|397.48|395.08|0
1654130560000|2022-06-02 00:42:40|398.36|395.96|398.36|395.96|398.36|395.96|398.36|395.96|0
1654130570000|2022-06-02 00:42:50|398.48|396.08|398.48|396.08|398.48|396.08|398.23|395.83|0
1654130580000|2022-06-02 00:43:00|398.72|396.32|398.72|396.32|398.72|396.32|398.48|396.08|0
1654130590000|2022-06-02 00:43:10|398.36|395.96|398.48|396.08|398.72|396.32|398.36|395.96|0
1654130600000|2022-06-02 00:43:20|398.72|396.32|398.97|396.57|398.97|396.57|398.72|396.32|0
1654130610000|2022-06-02 00:43:30|398.72|396.32|398.85|396.45|398.85|396.45|398.72|396.32|0
1654130620000|2022-06-02 00:43:40|398.72|396.32|398.85|396.45|398.97|396.57|398.72|396.32|0
1654130630000|2022-06-02 00:43:50|398.72|396.32|398.48|396.08|398.72|396.32|398.36|395.96|0
1654130640000|2022-06-02 00:44:00|398.36|395.96|398.72|396.32|398.72|396.32|398.36|395.96|0
1654130650000|2022-06-02 00:44:10|398.48|396.08|398.48|396.08|398.48|396.08|398.48|396.08|0
1654130660000|2022-06-02 00:44:20|398.6|396.2|398.48|396.08|398.6|396.2|398.23|395.83|0
1654130670000|2022-06-02 00:44:30|398.11|395.71|397.98|395.58|398.11|395.71|397.86|395.46|0
1654130680000|2022-06-02 00:44:40|397.86|395.46|397.86|395.46|397.86|395.46|397.86|395.46|0
1654130690000|2022-06-02 00:44:50|397.98|395.58|398.23|395.83|398.23|395.83|397.98|395.58|0
1654130700000|2022-06-02 00:45:00|397.98|395.58|397.86|395.46|397.98|395.58|397.73|395.33|0
1654130710000|2022-06-02 00:45:10|397.98|395.58|398.23|395.83|398.23|395.83|397.98|395.58|0
1654130720000|2022-06-02 00:45:20|398.36|395.96|398.47|396.07|398.47|396.07|398.23|395.83|0
1654130730000|2022-06-02 00:45:30|398.72|396.32|398.72|396.32|398.97|396.57|398.72|396.32|0
1654130740000|2022-06-02 00:45:40|398.97|396.57|398.85|396.45|398.97|396.57|398.85|396.45|0
1654130750000|2022-06-02 00:45:50|398.97|396.57|398.72|396.32|398.97|396.57|398.72|396.32|0
1654130760000|2022-06-02 00:46:00|398.97|396.57|398.47|396.07|398.97|396.57|398.47|396.07|0
1654130770000|2022-06-02 00:46:10|398.36|395.96|397.73|395.33|398.36|395.96|397.73|395.33|0
1654130780000|2022-06-02 00:46:20|397.48|395.08|396.74|394.34|397.48|395.08|396.74|394.34|0
1654130790000|2022-06-02 00:46:30|396.24|393.84|396.62|394.22|396.62|394.22|396.24|393.84|0
1654130800000|2022-06-02 00:46:40|396.49|394.09|397.12|394.72|397.12|394.72|396.49|394.09|0
1654130810000|2022-06-02 00:46:50|397.36|394.96|397.23|394.83|397.36|394.96|397.23|394.83|0
1654130820000|2022-06-02 00:47:00|397.48|395.08|398.23|395.83|398.23|395.83|397.48|395.08|0
1654130830000|2022-06-02 00:47:10|397.98|395.58|398.23|395.83|398.23|395.83|397.98|395.58|0
1654130840000|2022-06-02 00:47:20|398.36|395.96|398.47|396.07|398.47|396.07|398.36|395.96|0
1654130850000|2022-06-02 00:47:30|398.23|395.83|398.47|396.07|398.47|396.07|398.23|395.83|0
1654130860000|2022-06-02 00:47:40|398.23|395.83|398.23|395.83|398.23|395.83|398.11|395.71|0
1654130870000|2022-06-02 00:47:50|398.11|395.71|397.98|395.58|398.23|395.83|397.86|395.46|0
1654130880000|2022-06-02 00:48:00|398.23|395.83|397.86|395.46|398.23|395.83|397.86|395.46|0
1654130890000|2022-06-02 00:48:10|397.98|395.58|398.11|395.71|398.11|395.71|397.98|395.58|0
1654130900000|2022-06-02 00:48:20|397.98|395.58|397.98|395.58|398.23|395.83|397.98|395.58|0
1654130910000|2022-06-02 00:48:30|397.73|395.33|397.73|395.33|397.86|395.46|397.73|395.33|0
1654130920000|2022-06-02 00:48:40|397.61|395.21|397.73|395.33|397.73|395.33|397.61|395.21|0
1654130930000|2022-06-02 00:48:50|397.86|395.46|397.61|395.21|397.86|395.46|397.48|395.08|0
1654130940000|2022-06-02 00:49:00|397.48|395.08|397.23|394.83|397.48|395.08|396.99|394.59|0
1654130950000|2022-06-02 00:49:10|396.99|394.59|397.12|394.72|397.23|394.83|396.99|394.59|0
1654130960000|2022-06-02 00:49:20|396.74|394.34|396.49|394.09|396.74|394.34|396.37|393.97|0
1654130970000|2022-06-02 00:49:30|396.74|394.34|396.49|394.09|396.74|394.34|396.49|394.09|0
1654130980000|2022-06-02 00:49:40|396.37|393.97|395.88|393.48|396.37|393.97|395.88|393.48|0
1654130990000|2022-06-02 00:49:50|395.13|392.73|395.38|392.98|395.5|393.1|395.13|392.73|0
1654131000000|2022-06-02 00:50:00|395|392.6|395.38|392.98|395.5|393.1|395|392.6|0
1654131010000|2022-06-02 00:50:10|395.5|393.1|395.5|393.1|395.75|393.35|395.5|393.1|0
1654131020000|2022-06-02 00:50:20|395.75|393.35|395.75|393.35|395.75|393.35|395.75|393.35|0
1654131030000|2022-06-02 00:50:30|395.5|393.1|395.5|393.1|395.5|393.1|395.5|393.1|0
1654131040000|2022-06-02 00:50:40|395.88|393.48|395.75|393.35|395.99|393.59|395.75|393.35|0
1654131050000|2022-06-02 00:50:50|395.99|393.59|395.99|393.59|395.99|393.59|395.75|393.35|0
1654131060000|2022-06-02 00:51:00|395.75|393.35|395.75|393.35|395.75|393.35|395.75|393.35|0
1654131070000|2022-06-02 00:51:10|395.5|393.1|395.5|393.1|395.5|393.1|395.25|392.85|0
1654131090000|2022-06-02 00:51:30|395.75|393.35|395.99|393.59|396.12|393.72|395.75|393.35|0
1654131100000|2022-06-02 00:51:40|396.24|393.84|396.74|394.34|396.74|394.34|396.24|393.84|0
1654131110000|2022-06-02 00:51:50|396.87|394.47|396.74|394.34|396.87|394.47|396.49|394.09|0
1654131130000|2022-06-02 00:52:10|396.87|394.47|397.23|394.83|397.23|394.83|396.87|394.47|0
1654131140000|2022-06-02 00:52:20|396.99|394.59|397.23|394.83|397.23|394.83|396.99|394.59|0
1654131150000|2022-06-02 00:52:30|396.99|394.59|396.99|394.59|396.99|394.59|396.99|394.59|0
1654131160000|2022-06-02 00:52:40|397.23|394.83|397.48|395.08|397.48|395.08|397.23|394.83|0
1654131170000|2022-06-02 00:52:50|397.23|394.83|397.73|395.33|397.73|395.33|397.23|394.83|0
1654131180000|2022-06-02 00:53:00|397.48|395.08|397.73|395.33|397.73|395.33|397.48|395.08|0
1654131190000|2022-06-02 00:53:10|397.48|395.08|397.61|395.21|397.73|395.33|397.48|395.08|0
1654131200000|2022-06-02 00:53:20|397.73|395.33|397.98|395.58|397.98|395.58|397.73|395.33|0
1654131210000|2022-06-02 00:53:30|398.11|395.71|398.23|395.83|398.23|395.83|397.98|395.58|0
1654131240000|2022-06-02 00:54:00|397.98|395.58|397.86|395.46|397.98|395.58|397.86|395.46|0
1654131250000|2022-06-02 00:54:10|397.73|395.33|397.61|395.21|397.73|395.33|397.61|395.21|0
1654131260000|2022-06-02 00:54:20|397.73|395.33|397.98|395.58|397.98|395.58|397.73|395.33|0
1654131270000|2022-06-02 00:54:30|397.73|395.33|397.86|395.46|397.98|395.58|397.73|395.33|0
1654131280000|2022-06-02 00:54:40|397.98|395.58|397.98|395.58|397.98|395.58|397.98|395.58|0
1654131290000|2022-06-02 00:54:50|398.11|395.71|398.23|395.83|398.23|395.83|398.11|395.71|0
1654131300000|2022-06-02 00:55:00|398.36|395.96|398.23|395.83|398.36|395.96|398.23|395.83|0
1654131310000|2022-06-02 00:55:10|398.36|395.96|398.47|396.07|398.47|396.07|398.36|395.96|0
1654131320000|2022-06-02 00:55:20|398.23|395.83|398.47|396.07|398.47|396.07|398.23|395.83|0
1654131340000|2022-06-02 00:55:40|398.23|395.83|398.23|395.83|398.23|395.83|398.23|395.83|0
1654131350000|2022-06-02 00:55:50|397.98|395.58|398.23|395.83|398.23|395.83|397.98|395.58|0
1654131360000|2022-06-02 00:56:00|398.47|396.07|398.47|396.07|398.47|396.07|398.47|396.07|0
1654131370000|2022-06-02 00:56:10|398.36|395.96|398.23|395.83|398.47|396.07|398.23|395.83|0
1654131380000|2022-06-02 00:56:20|398.47|396.07|398.36|395.96|398.47|396.07|398.36|395.96|0
1654131390000|2022-06-02 00:56:30|398.23|395.83|398.23|395.83|398.23|395.83|398.23|395.83|0
1654131400000|2022-06-02 00:56:40|397.73|395.33|397.61|395.21|397.73|395.33|397.61|395.21|0
1654131410000|2022-06-02 00:56:50|397.48|395.08|397.61|395.21|397.73|395.33|397.48|395.08|0
1654131420000|2022-06-02 00:57:00|397.48|395.08|397.23|394.83|397.73|395.33|397.23|394.83|0
1654131430000|2022-06-02 00:57:10|396.99|394.59|396.74|394.34|396.99|394.59|396.74|394.34|0
1654131440000|2022-06-02 00:57:20|396.49|394.09|396.62|394.22|396.62|394.22|396.49|394.09|0
1654131450000|2022-06-02 00:57:30|396.49|394.09|396.24|393.84|396.49|394.09|396.24|393.84|0
1654131460000|2022-06-02 00:57:40|396.99|394.59|396.74|394.34|396.99|394.59|396.74|394.34|0
1654131470000|2022-06-02 00:57:50|396.99|394.59|396.99|394.59|396.99|394.59|396.99|394.59|0
1654131480000|2022-06-02 00:58:00|396.74|394.34|396.87|394.47|396.87|394.47|396.74|394.34|0
1654131490000|2022-06-02 00:58:10|397.23|394.83|397.23|394.83|397.23|394.83|397.23|394.83|0
1654131500000|2022-06-02 00:58:20|397.11|394.71|397.23|394.83|397.23|394.83|396.99|394.59|0
1654131510000|2022-06-02 00:58:30|397.11|394.71|396.99|394.59|397.11|394.71|396.99|394.59|0
1654131520000|2022-06-02 00:58:40|397.23|394.83|397.73|395.33|397.73|395.33|397.23|394.83|0
1654131530000|2022-06-02 00:58:50|397.86|395.46|397.73|395.33|397.86|395.46|397.73|395.33|0
1654131540000|2022-06-02 00:59:00|397.48|395.08|397.48|395.08|397.48|395.08|397.48|395.08|0
1654131550000|2022-06-02 00:59:10|397.61|395.21|397.23|394.83|397.61|395.21|397.23|394.83|0
1654131560000|2022-06-02 00:59:20|397.36|394.96|397.23|394.83|397.48|395.08|397.23|394.83|0
1654131580000|2022-06-02 00:59:40|397.48|395.08|397.36|394.96|397.48|395.08|397.36|394.96|0
1654131590000|2022-06-02 00:59:50|397.48|395.08|397.61|395.21|397.61|395.21|397.48|395.08|0
1654131600000|2022-06-02 01:00:00|397.48|395.08|396.49|394.09|397.48|395.08|396.37|393.97|0
1654131610000|2022-06-02 01:00:10|396.24|393.84|396.49|394.09|396.49|394.09|396.24|393.84|0
1654131620000|2022-06-02 01:00:20|396.74|394.34|396.87|394.47|396.87|394.47|396.49|394.09|0
1654131630000|2022-06-02 01:00:30|396.99|394.59|397.23|394.83|397.23|394.83|396.87|394.47|0
1654131640000|2022-06-02 01:00:40|397.11|394.71|397.48|395.08|397.73|395.33|397.11|394.71|0
1654131650000|2022-06-02 01:00:50|397.73|395.33|397.98|395.58|397.98|395.58|397.73|395.33|0
1654131660000|2022-06-02 01:01:00|398.23|395.83|398.47|396.07|398.47|396.07|398.23|395.83|0
1654131670000|2022-06-02 01:01:10|399.22|396.82|398.47|396.07|399.22|396.82|398.47|396.07|0
1654131680000|2022-06-02 01:01:20|398.6|396.2|398.72|396.32|398.72|396.32|398.6|396.2|0
1654131690000|2022-06-02 01:01:30|398.97|396.57|398.23|395.83|398.97|396.57|398.23|395.83|0
1654131700000|2022-06-02 01:01:40|397.73|395.33|397.73|395.33|397.73|395.33|397.73|395.33|0
1654131710000|2022-06-02 01:01:50|397.48|395.08|397.86|395.46|397.98|395.58|397.48|395.08|0
1654131720000|2022-06-02 01:02:00|397.98|395.58|398.35|395.95|398.35|395.95|397.98|395.58|0
1654131730000|2022-06-02 01:02:10|398.23|395.83|398.23|395.83|398.23|395.83|397.98|395.58|0
1654131740000|2022-06-02 01:02:20|397.98|395.58|398.11|395.71|398.11|395.71|397.98|395.58|0
1654131750000|2022-06-02 01:02:30|398.23|395.83|398.47|396.07|398.47|396.07|398.23|395.83|0
1654131760000|2022-06-02 01:02:40|398.23|395.83|398.23|395.83|398.23|395.83|398.23|395.83|0
1654131770000|2022-06-02 01:02:50|398.47|396.07|398.47|396.07|398.47|396.07|398.47|396.07|0
1654131780000|2022-06-02 01:03:00|398.6|396.2|399.22|396.82|399.22|396.82|398.6|396.2|0
1654131790000|2022-06-02 01:03:10|399.1|396.7|398.97|396.57|399.22|396.82|398.97|396.57|0
1654131800000|2022-06-02 01:03:20|399.22|396.82|399.47|397.07|399.47|397.07|399.22|396.82|0
1654131820000|2022-06-02 01:03:40|399.22|396.82|399.22|396.82|399.22|396.82|399.22|396.82|0
1654131830000|2022-06-02 01:03:50|399.1|396.7|399.1|396.7|399.1|396.7|399.1|396.7|0
1654131840000|2022-06-02 01:04:00|399.35|396.95|399.22|396.82|399.47|397.07|399.22|396.82|0
1654131850000|2022-06-02 01:04:10|399.1|396.7|398.97|396.57|399.1|396.7|398.97|396.57|0
1654131860000|2022-06-02 01:04:20|398.72|396.32|398.72|396.32|398.72|396.32|398.72|396.32|0
1654131870000|2022-06-02 01:04:30|398.97|396.57|398.72|396.32|398.97|396.57|398.72|396.32|0
1654131890000|2022-06-02 01:04:50|398.97|396.57|398.97|396.57|398.97|396.57|398.97|396.57|0
1654131900000|2022-06-02 01:05:00|399.47|397.07|399.71|397.31|399.71|397.31|399.47|397.07|0
1654131910000|2022-06-02 01:05:10|399.35|396.95|399.71|397.31|399.71|397.31|399.35|396.95|0
1654131930000|2022-06-02 01:05:30|399.96|397.56|399.96|397.56|399.96|397.56|399.71|397.31|0
1654131940000|2022-06-02 01:05:40|399.47|397.07|399.47|397.07|399.47|397.07|399.47|397.07|0
1654131950000|2022-06-02 01:05:50|398.97|396.57|398.97|396.57|398.97|396.57|398.97|396.57|0
1654131960000|2022-06-02 01:06:00|398.85|396.45|398.97|396.57|398.97|396.57|398.85|396.45|0
1654131970000|2022-06-02 01:06:10|399.22|396.82|398.97|396.57|399.22|396.82|398.85|396.45|0
1654131980000|2022-06-02 01:06:20|399.1|396.7|399.22|396.82|399.47|397.07|399.1|396.7|0
1654132010000|2022-06-02 01:06:50|398.97|396.57|398.97|396.57|399.1|396.7|398.97|396.57|0
1654132020000|2022-06-02 01:07:00|399.22|396.82|399.47|397.07|399.47|397.07|399.22|396.82|0
1654132030000|2022-06-02 01:07:10|399.22|396.82|399.22|396.82|399.47|397.07|399.22|396.82|0
1654132040000|2022-06-02 01:07:20|399.47|397.07|399.22|396.82|399.47|397.07|399.22|396.82|0
1654132050000|2022-06-02 01:07:30|399.47|397.07|399.84|397.44|399.84|397.44|399.47|397.07|0
1654132060000|2022-06-02 01:07:40|399.96|397.56|400.21|397.81|400.21|397.81|399.96|397.56|0
1654132070000|2022-06-02 01:07:50|399.96|397.56|399.96|397.56|399.96|397.56|399.96|397.56|0
1654132080000|2022-06-02 01:08:00|400.21|397.81|400.21|397.81|400.21|397.81|400.21|397.81|0
1654132090000|2022-06-02 01:08:10|399.96|397.56|400.21|397.81|400.21|397.81|399.96|397.56|0
1654132100000|2022-06-02 01:08:20|400.09|397.69|399.96|397.56|400.09|397.69|399.96|397.56|0
1654132110000|2022-06-02 01:08:30|399.71|397.31|399.71|397.31|399.84|397.44|399.71|397.31|0
1654132130000|2022-06-02 01:08:50|399.59|397.19|399.22|396.82|399.59|397.19|399.22|396.82|0
1654132140000|2022-06-02 01:09:00|398.72|396.32|399.1|396.7|399.1|396.7|398.72|396.32|0
1654132150000|2022-06-02 01:09:10|399.22|396.82|399.22|396.82|399.22|396.82|399.22|396.82|0
1654132160000|2022-06-02 01:09:20|398.97|396.57|398.47|396.07|398.97|396.57|398.47|396.07|0
1654132170000|2022-06-02 01:09:30|398.72|396.32|398.35|395.95|398.72|396.32|398.23|395.83|0
1654132180000|2022-06-02 01:09:40|398.23|395.83|398.23|395.83|398.23|395.83|398.23|395.83|0
1654132190000|2022-06-02 01:09:50|397.86|395.46|397.73|395.33|397.86|395.46|397.73|395.33|0
1654132200000|2022-06-02 01:10:00|397.61|395.21|397.73|395.33|397.73|395.33|397.48|395.08|0
1654132210000|2022-06-02 01:10:10|397.98|395.58|397.73|395.33|397.98|395.58|397.61|395.21|0
1654132220000|2022-06-02 01:10:20|397.98|395.58|397.73|395.33|397.98|395.58|397.73|395.33|0
1654132230000|2022-06-02 01:10:30|397.98|395.58|398.23|395.83|398.23|395.83|397.98|395.58|0
1654132240000|2022-06-02 01:10:40|398.47|396.07|397.98|395.58|398.47|396.07|397.98|395.58|0
1654132250000|2022-06-02 01:10:50|398.11|395.71|397.98|395.58|398.11|395.71|397.98|395.58|0
1654132260000|2022-06-02 01:11:00|398.35|395.95|398.47|396.07|398.47|396.07|398.35|395.95|0
1654132270000|2022-06-02 01:11:10|398.85|396.45|398.85|396.45|398.85|396.45|398.85|396.45|0
1654132280000|2022-06-02 01:11:20|398.72|396.32|398.85|396.45|398.85|396.45|398.72|396.32|0
1654132290000|2022-06-02 01:11:30|398.72|396.32|398.85|396.45|398.85|396.45|398.47|396.07|0
1654132300000|2022-06-02 01:11:40|398.97|396.57|399.35|396.95|399.35|396.95|398.97|396.57|0
1654132310000|2022-06-02 01:11:50|399.22|396.82|399.22|396.82|399.47|397.07|399.1|396.7|0
1654132320000|2022-06-02 01:12:00|399.1|396.7|399.35|396.95|399.35|396.95|399.1|396.7|0
1654132330000|2022-06-02 01:12:10|399.22|396.82|398.97|396.57|399.22|396.82|398.97|396.57|0
1654132350000|2022-06-02 01:12:30|398.72|396.32|398.97|396.57|398.97|396.57|398.72|396.32|0
1654132360000|2022-06-02 01:12:40|398.72|396.32|398.72|396.32|398.72|396.32|398.72|396.32|0
1654132370000|2022-06-02 01:12:50|398.97|396.57|399.1|396.7|399.1|396.7|398.85|396.45|0
1654132380000|2022-06-02 01:13:00|398.97|396.57|398.97|396.57|398.97|396.57|398.85|396.45|0
1654132390000|2022-06-02 01:13:10|399.22|396.82|399.22|396.82|399.22|396.82|399.22|396.82|0
1654132400000|2022-06-02 01:13:20|398.97|396.57|399.22|396.82|399.22|396.82|398.97|396.57|0
1654132410000|2022-06-02 01:13:30|399.46|397.06|399.46|397.06|399.46|397.06|399.46|397.06|0
1654132420000|2022-06-02 01:13:40|399.35|396.95|399.35|396.95|399.35|396.95|399.35|396.95|0
1654132430000|2022-06-02 01:13:50|399.46|397.06|399.46|397.06|399.46|397.06|399.35|396.95|0
1654132440000|2022-06-02 01:14:00|399.22|396.82|399.22|396.82|399.22|396.82|399.22|396.82|0
1654132450000|2022-06-02 01:14:10|399.1|396.7|398.85|396.45|399.1|396.7|398.85|396.45|0
1654132460000|2022-06-02 01:14:20|398.72|396.32|398.97|396.57|398.97|396.57|398.72|396.32|0
1654132470000|2022-06-02 01:14:30|398.85|396.45|398.85|396.45|398.97|396.57|398.72|396.32|0
1654132480000|2022-06-02 01:14:40|398.97|396.57|398.97|396.57|398.97|396.57|398.97|396.57|0
1654132500000|2022-06-02 01:15:00|398.72|396.32|398.72|396.32|398.85|396.45|398.72|396.32|0
1654132510000|2022-06-02 01:15:10|398.22|395.82|398.22|395.82|398.35|395.95|398.22|395.82|0
1654132520000|2022-06-02 01:15:20|398.47|396.07|398.11|395.71|398.47|396.07|397.98|395.58|0
1654132530000|2022-06-02 01:15:30|397.98|395.58|398.35|395.95|398.35|395.95|397.98|395.58|0
1654132540000|2022-06-02 01:15:40|398.6|396.2|398.85|396.45|398.97|396.57|398.6|396.2|0
1654132550000|2022-06-02 01:15:50|398.97|396.57|398.72|396.32|398.97|396.57|398.72|396.32|0
1654132560000|2022-06-02 01:16:00|398.97|396.57|399.35|396.95|399.46|397.06|398.97|396.57|0
1654132570000|2022-06-02 01:16:10|399.22|396.82|399.46|397.06|399.46|397.06|399.22|396.82|0
1654132580000|2022-06-02 01:16:20|399.22|396.82|399.22|396.82|399.22|396.82|398.97|396.57|0
1654132590000|2022-06-02 01:16:30|399.46|397.06|399.46|397.06|399.46|397.06|399.46|397.06|0
1654132600000|2022-06-02 01:16:40|399.22|396.82|399.22|396.82|399.22|396.82|399.1|396.7|0
1654132610000|2022-06-02 01:16:50|399.46|397.06|399.71|397.31|399.71|397.31|399.46|397.06|0
1654132620000|2022-06-02 01:17:00|399.96|397.56|399.96|397.56|399.96|397.56|399.96|397.56|0
1654132630000|2022-06-02 01:17:10|399.84|397.44|399.59|397.19|399.84|397.44|399.59|397.19|0
1654132640000|2022-06-02 01:17:20|399.46|397.06|399.46|397.06|399.46|397.06|399.46|397.06|0
1654132650000|2022-06-02 01:17:30|399.35|396.95|399.22|396.82|399.35|396.95|399.22|396.82|0
1654132660000|2022-06-02 01:17:40|398.97|396.57|398.97|396.57|398.97|396.57|398.97|396.57|0
1654132670000|2022-06-02 01:17:50|398.85|396.45|399.22|396.82|399.22|396.82|398.72|396.32|0
1654132680000|2022-06-02 01:18:00|399.1|396.7|399.35|396.95|399.35|396.95|398.97|396.57|0
1654132690000|2022-06-02 01:18:10|399.22|396.82|399.46|397.06|399.59|397.19|399.22|396.82|0
1654132700000|2022-06-02 01:18:20|399.71|397.31|399.46|397.06|399.71|397.31|399.46|397.06|0
1654132710000|2022-06-02 01:18:30|399.71|397.31|399.71|397.31|399.71|397.31|399.71|397.31|0
1654132720000|2022-06-02 01:18:40|399.96|397.56|399.71|397.31|399.96|397.56|399.71|397.31|0
1654132730000|2022-06-02 01:18:50|399.84|397.44|399.84|397.44|399.84|397.44|399.71|397.31|0
1654132740000|2022-06-02 01:19:00|399.71|397.31|399.84|397.44|399.84|397.44|399.71|397.31|0
1654132750000|2022-06-02 01:19:10|399.96|397.56|399.96|397.56|399.96|397.56|399.84|397.44|0
1654132760000|2022-06-02 01:19:20|399.71|397.31|399.96|397.56|399.96|397.56|399.71|397.31|0
1654132770000|2022-06-02 01:19:30|399.84|397.44|399.84|397.44|399.84|397.44|399.84|397.44|0
1654132780000|2022-06-02 01:19:40|399.71|397.31|399.46|397.06|399.71|397.31|399.46|397.06|0
1654132790000|2022-06-02 01:19:50|399.22|396.82|398.97|396.57|399.22|396.82|398.97|396.57|0
1654132800000|2022-06-02 01:20:00|398.85|396.45|398.72|396.32|398.85|396.45|398.72|396.32|0
1654132810000|2022-06-02 01:20:10|398.47|396.07|398.47|396.07|398.47|396.07|398.47|396.07|0
1654132820000|2022-06-02 01:20:20|398.22|395.82|397.73|395.33|398.22|395.82|397.73|395.33|0
1654132830000|2022-06-02 01:20:30|397.61|395.21|397.48|395.08|397.61|395.21|397.48|395.08|0
1654132840000|2022-06-02 01:20:40|397.73|395.33|398.11|395.71|398.22|395.82|397.73|395.33|0
1654132850000|2022-06-02 01:20:50|397.73|395.33|397.61|395.21|397.73|395.33|397.61|395.21|0
1654132860000|2022-06-02 01:21:00|397.23|394.83|396.98|394.58|397.23|394.83|396.98|394.58|0
1654132870000|2022-06-02 01:21:10|396.74|394.34|396.98|394.58|396.98|394.58|396.74|394.34|0
1654132880000|2022-06-02 01:21:20|397.23|394.83|397.48|395.08|397.48|395.08|396.98|394.58|0
1654132890000|2022-06-02 01:21:30|397.73|395.33|397.98|395.58|397.98|395.58|397.73|395.33|0
1654132900000|2022-06-02 01:21:40|397.86|395.46|397.73|395.33|397.98|395.58|397.61|395.21|0
1654132910000|2022-06-02 01:21:50|397.98|395.58|397.98|395.58|397.98|395.58|397.86|395.46|0
1654132920000|2022-06-02 01:22:00|397.86|395.46|397.73|395.33|397.86|395.46|397.48|395.08|0
1654132930000|2022-06-02 01:22:10|397.61|395.21|397.23|394.83|397.61|395.21|396.98|394.58|0
1654132940000|2022-06-02 01:22:20|396.98|394.58|397.23|394.83|397.23|394.83|396.98|394.58|0
1654132950000|2022-06-02 01:22:30|396.24|393.84|396.24|393.84|396.37|393.97|396.24|393.84|0
1654132960000|2022-06-02 01:22:40|396.37|393.97|396.49|394.09|396.49|394.09|396.37|393.97|0
1654132970000|2022-06-02 01:22:50|396.24|393.84|395.5|393.1|396.24|393.84|395.5|393.1|0
1654132980000|2022-06-02 01:23:00|395.74|393.34|395.63|393.23|395.74|393.34|395.63|393.23|0
1654132990000|2022-06-02 01:23:10|395.5|393.1|395.5|393.1|395.5|393.1|395.5|393.1|0
1654133000000|2022-06-02 01:23:20|395.74|393.34|396.24|393.84|396.24|393.84|395.74|393.34|0
1654133010000|2022-06-02 01:23:30|396.49|394.09|396.49|394.09|396.49|394.09|396.24|393.84|0
1654133020000|2022-06-02 01:23:40|396.62|394.22|396.24|393.84|396.62|394.22|396.24|393.84|0
1654133030000|2022-06-02 01:23:50|396.49|394.09|396.98|394.58|396.98|394.58|396.49|394.09|0
1654133040000|2022-06-02 01:24:00|396.87|394.47|397.23|394.83|397.23|394.83|396.87|394.47|0
1654133050000|2022-06-02 01:24:10|397.48|395.08|397.98|395.58|397.98|395.58|397.48|395.08|0
1654133060000|2022-06-02 01:24:20|397.86|395.46|397.73|395.33|397.86|395.46|397.61|395.21|0
1654133070000|2022-06-02 01:24:30|397.61|395.21|397.73|395.33|397.73|395.33|397.61|395.21|0
1654133080000|2022-06-02 01:24:40|397.61|395.21|397.48|395.08|397.73|395.33|397.48|395.08|0
1654133090000|2022-06-02 01:24:50|397.73|395.33|397.73|395.33|397.73|395.33|397.61|395.21|0
1654133100000|2022-06-02 01:25:00|397.48|395.08|397.73|395.33|397.73|395.33|397.23|394.83|0
1654133110000|2022-06-02 01:25:10|397.48|395.08|397.73|395.33|397.73|395.33|397.48|395.08|0
1654133120000|2022-06-02 01:25:20|397.98|395.58|397.98|395.58|397.98|395.58|397.98|395.58|0
1654133130000|2022-06-02 01:25:30|398.22|395.82|398.35|395.95|398.35|395.95|398.22|395.82|0
1654133140000|2022-06-02 01:25:40|398.47|396.07|398.47|396.07|398.47|396.07|398.35|395.95|0
1654133150000|2022-06-02 01:25:50|398.22|395.82|397.98|395.58|398.47|396.07|397.86|395.46|0
1654133160000|2022-06-02 01:26:00|397.73|395.33|397.86|395.46|397.86|395.46|397.73|395.33|0
1654133170000|2022-06-02 01:26:10|397.73|395.33|397.23|394.83|397.73|395.33|397.23|394.83|0
1654133180000|2022-06-02 01:26:20|396.98|394.58|396.49|394.09|396.98|394.58|396.49|394.09|0
1654133190000|2022-06-02 01:26:30|396.62|394.22|396.62|394.22|396.74|394.34|396.49|394.09|0
1654133200000|2022-06-02 01:26:40|396.49|394.09|396.62|394.22|396.62|394.22|396.49|394.09|0
1654133210000|2022-06-02 01:26:50|396.49|394.09|396.49|394.09|396.49|394.09|396.49|394.09|0
1654133220000|2022-06-02 01:27:00|396.24|393.84|396.24|393.84|396.24|393.84|396.24|393.84|0
1654133230000|2022-06-02 01:27:10|396.62|394.22|396.74|394.34|396.74|394.34|396.37|393.97|0
1654133240000|2022-06-02 01:27:20|396.98|394.58|397.36|394.96|397.36|394.96|396.98|394.58|0
1654133250000|2022-06-02 01:27:30|397.23|394.83|397.11|394.71|397.23|394.83|397.11|394.71|0
1654133260000|2022-06-02 01:27:40|396.98|394.58|397.23|394.83|397.23|394.83|396.98|394.58|0
1654133270000|2022-06-02 01:27:50|396.98|394.58|397.23|394.83|397.23|394.83|396.98|394.58|0
1654133280000|2022-06-02 01:28:00|397.36|394.96|397.23|394.83|397.36|394.96|397.11|394.71|0
1654133290000|2022-06-02 01:28:10|396.98|394.58|396.98|394.58|397.23|394.83|396.98|394.58|0
1654133300000|2022-06-02 01:28:20|396.49|394.09|395.99|393.59|396.49|394.09|395.99|393.59|0
1654133310000|2022-06-02 01:28:30|395.74|393.34|395.74|393.34|395.99|393.59|395.74|393.34|0
1654133320000|2022-06-02 01:28:40|395.87|393.47|395.74|393.34|395.87|393.47|395.74|393.34|0
1654133330000|2022-06-02 01:28:50|395.5|393.1|395.5|393.1|395.5|393.1|395.5|393.1|0
1654133340000|2022-06-02 01:29:00|395.25|392.85|395.5|393.1|395.5|393.1|395.25|392.85|0
1654133350000|2022-06-02 01:29:10|395.38|392.98|395.5|393.1|395.5|393.1|395.38|392.98|0
1654133360000|2022-06-02 01:29:20|395.74|393.34|395.99|393.59|395.99|393.59|395.5|393.1|0
1654133370000|2022-06-02 01:29:30|395.74|393.34|395.5|393.1|395.74|393.34|395.5|393.1|0
1654133390000|2022-06-02 01:29:50|395.38|392.98|395.5|393.1|395.5|393.1|395.38|392.98|0
1654133400000|2022-06-02 01:30:00|395|392.6|394.01|391.61|395|392.6|394.01|391.61|0
1654133410000|2022-06-02 01:30:10|394.88|392.48|394.26|391.86|394.88|392.48|394.26|391.86|0
1654133420000|2022-06-02 01:30:20|394.01|391.61|394.01|391.61|394.14|391.74|394.01|391.61|0
1654133430000|2022-06-02 01:30:30|394.39|391.99|394.75|392.35|394.75|392.35|394.26|391.86|0
1654133440000|2022-06-02 01:30:40|395|392.6|394.63|392.23|395|392.6|394.63|392.23|0
1654133450000|2022-06-02 01:30:50|394.75|392.35|395.13|392.73|395.13|392.73|394.63|392.23|0
1654133460000|2022-06-02 01:31:00|395|392.6|394.88|392.48|395|392.6|394.75|392.35|0
1654133470000|2022-06-02 01:31:10|394.75|392.35|394.26|391.86|394.75|392.35|394.26|391.86|0
1654133480000|2022-06-02 01:31:20|394.5|392.1|394.5|392.1|394.5|392.1|394.26|391.86|0
1654133490000|2022-06-02 01:31:30|394.75|392.35|394.39|391.99|394.75|392.35|394.26|391.86|0
1654133500000|2022-06-02 01:31:40|394.01|391.61|393.76|391.36|394.01|391.61|393.76|391.36|0
1654133510000|2022-06-02 01:31:50|394.26|391.86|394.88|392.48|394.88|392.48|394.26|391.86|0
1654133520000|2022-06-02 01:32:00|395|392.6|395|392.6|395|392.6|395|392.6|0
1654133530000|2022-06-02 01:32:10|395.74|393.34|395.74|393.34|395.87|393.47|395.74|393.34|0
1654133540000|2022-06-02 01:32:20|395.99|393.59|395.99|393.59|396.24|393.84|395.99|393.59|0
1654133550000|2022-06-02 01:32:30|395.74|393.34|395.25|392.85|395.74|393.34|395.25|392.85|0
1654133560000|2022-06-02 01:32:40|395.5|393.1|396.24|393.84|396.24|393.84|395.5|393.1|0
1654133570000|2022-06-02 01:32:50|396.49|394.09|396.49|394.09|396.49|394.09|396.37|393.97|0
1654133580000|2022-06-02 01:33:00|396.24|393.84|395.5|393.1|396.24|393.84|395.5|393.1|0
1654133590000|2022-06-02 01:33:10|395.38|392.98|395.25|392.85|395.5|393.1|395.25|392.85|0
1654133600000|2022-06-02 01:33:20|395.5|393.1|395.38|392.98|395.5|393.1|395|392.6|0
1654133610000|2022-06-02 01:33:30|395.5|393.1|395.25|392.85|395.5|393.1|395.25|392.85|0
1654133620000|2022-06-02 01:33:40|395.5|393.1|395.38|392.98|395.5|393.1|395.38|392.98|0
1654133630000|2022-06-02 01:33:50|395.5|393.1|395.62|393.22|395.74|393.34|395.5|393.1|0
1654133640000|2022-06-02 01:34:00|395.5|393.1|395|392.6|395.5|393.1|395|392.6|0
1654133650000|2022-06-02 01:34:10|394.75|392.35|394.75|392.35|394.88|392.48|394.75|392.35|0
1654133660000|2022-06-02 01:34:20|395|392.6|395.25|392.85|395.25|392.85|395|392.6|0
1654133670000|2022-06-02 01:34:30|395.38|392.98|395.5|393.1|395.5|393.1|395.38|392.98|0
1654133680000|2022-06-02 01:34:40|395.25|392.85|395.38|392.98|395.5|393.1|395.25|392.85|0
1654133690000|2022-06-02 01:34:50|395.5|393.1|395.25|392.85|395.5|393.1|395.25|392.85|0
1654133700000|2022-06-02 01:35:00|395|392.6|395.25|392.85|395.25|392.85|395|392.6|0
1654133710000|2022-06-02 01:35:10|395.5|393.1|395.74|393.34|395.74|393.34|395.5|393.1|0
1654133720000|2022-06-02 01:35:20|395.99|393.59|396.24|393.84|396.24|393.84|395.99|393.59|0
1654133730000|2022-06-02 01:35:30|396.74|394.34|396.74|394.34|396.98|394.58|396.74|394.34|0
1654133740000|2022-06-02 01:35:40|396.98|394.58|396.98|394.58|396.98|394.58|396.98|394.58|0
1654133750000|2022-06-02 01:35:50|397.11|394.71|396.74|394.34|397.11|394.71|396.74|394.34|0
1654133760000|2022-06-02 01:36:00|396.49|394.09|396.86|394.46|396.98|394.58|396.49|394.09|0
1654133770000|2022-06-02 01:36:10|396.98|394.58|396.98|394.58|396.98|394.58|396.98|394.58|0
1654133780000|2022-06-02 01:36:20|396.74|394.34|396.74|394.34|396.74|394.34|396.74|394.34|0
1654133790000|2022-06-02 01:36:30|396.98|394.58|396.98|394.58|396.98|394.58|396.98|394.58|0
1654133800000|2022-06-02 01:36:40|396.86|394.46|397.11|394.71|397.11|394.71|396.74|394.34|0
1654133810000|2022-06-02 01:36:50|397.23|394.83|397.23|394.83|397.48|395.08|397.23|394.83|0
1654133820000|2022-06-02 01:37:00|396.98|394.58|396.98|394.58|396.98|394.58|396.74|394.34|0
1654133830000|2022-06-02 01:37:10|396.74|394.34|396.98|394.58|396.98|394.58|396.74|394.34|0
1654133840000|2022-06-02 01:37:20|396.74|394.34|396.74|394.34|396.98|394.58|396.74|394.34|0
1654133850000|2022-06-02 01:37:30|396.86|394.46|396.98|394.58|396.98|394.58|396.74|394.34|0
1654133860000|2022-06-02 01:37:40|396.74|394.34|397.23|394.83|397.23|394.83|396.74|394.34|0
1654133870000|2022-06-02 01:37:50|396.98|394.58|396.98|394.58|397.11|394.71|396.98|394.58|0
1654133880000|2022-06-02 01:38:00|396.86|394.46|396.73|394.33|396.86|394.46|396.73|394.33|0
1654133890000|2022-06-02 01:38:10|396.49|394.09|396.49|394.09|396.49|394.09|396.49|394.09|0
1654133900000|2022-06-02 01:38:20|396.73|394.33|396.73|394.33|396.73|394.33|396.49|394.09|0
1654133910000|2022-06-02 01:38:30|396.49|394.09|396.62|394.22|396.73|394.33|396.49|394.09|0
1654133920000|2022-06-02 01:38:40|396.49|394.09|396.49|394.09|396.62|394.22|396.49|394.09|0
1654133930000|2022-06-02 01:38:50|396.73|394.33|396.73|394.33|396.73|394.33|396.73|394.33|0
1654133940000|2022-06-02 01:39:00|396.98|394.58|396.98|394.58|397.23|394.83|396.98|394.58|0
1654133950000|2022-06-02 01:39:10|397.23|394.83|397.48|395.08|397.48|395.08|397.23|394.83|0
1654133960000|2022-06-02 01:39:20|397.23|394.83|397.23|394.83|397.23|394.83|397.23|394.83|0
1654133970000|2022-06-02 01:39:30|397.11|394.71|397.48|395.08|397.48|395.08|397.11|394.71|0
1654133980000|2022-06-02 01:39:40|396.98|394.58|396.73|394.33|396.98|394.58|396.73|394.33|0
1654134000000|2022-06-02 01:40:00|396.49|394.09|396.24|393.84|396.49|394.09|396.24|393.84|0
1654134010000|2022-06-02 01:40:10|396.37|393.97|395.99|393.59|396.37|393.97|395.99|393.59|0
1654134020000|2022-06-02 01:40:20|396.12|393.72|396.37|393.97|396.49|394.09|396.12|393.72|0
1654134030000|2022-06-02 01:40:30|396.49|394.09|396.49|394.09|396.49|394.09|396.49|394.09|0
1654134040000|2022-06-02 01:40:40|396.24|393.84|396.12|393.72|396.24|393.84|396.12|393.72|0
1654134050000|2022-06-02 01:40:50|395.99|393.59|395.99|393.59|395.99|393.59|395.99|393.59|0
1654134060000|2022-06-02 01:41:00|396.24|393.84|396.49|394.09|396.49|394.09|396.12|393.72|0
1654134070000|2022-06-02 01:41:10|396.73|394.33|397.11|394.71|397.23|394.83|396.73|394.33|0
1654134080000|2022-06-02 01:41:20|397.23|394.83|397.23|394.83|397.23|394.83|396.98|394.58|0
1654134090000|2022-06-02 01:41:30|397.48|395.08|397.23|394.83|397.48|395.08|397.23|394.83|0
1654134100000|2022-06-02 01:41:40|397.48|395.08|397.48|395.08|397.48|395.08|397.48|395.08|0
1654134110000|2022-06-02 01:41:50|397.23|394.83|397.23|394.83|397.23|394.83|396.98|394.58|0
1654134120000|2022-06-02 01:42:00|396.98|394.58|397.48|395.08|397.48|395.08|396.98|394.58|0
1654134130000|2022-06-02 01:42:10|397.73|395.33|397.61|395.21|397.73|395.33|397.61|395.21|0
1654134140000|2022-06-02 01:42:20|397.97|395.57|397.48|395.08|397.97|395.57|397.48|395.08|0
1654134150000|2022-06-02 01:42:30|397.73|395.33|397.97|395.57|397.97|395.57|397.73|395.33|0
1654134160000|2022-06-02 01:42:40|398.85|396.45|398.72|396.32|398.85|396.45|398.72|396.32|0
1654134170000|2022-06-02 01:42:50|398.97|396.57|398.35|395.95|398.97|396.57|398.35|395.95|0
1654134180000|2022-06-02 01:43:00|398.22|395.82|398.1|395.7|398.22|395.82|397.97|395.57|0
1654134190000|2022-06-02 01:43:10|397.97|395.57|398.22|395.82|398.22|395.82|397.97|395.57|0
1654134200000|2022-06-02 01:43:20|398.35|395.95|398.22|395.82|398.35|395.95|398.22|395.82|0
1654134210000|2022-06-02 01:43:30|397.97|395.57|397.97|395.57|397.97|395.57|397.97|395.57|0
1654134220000|2022-06-02 01:43:40|398.1|395.7|398.1|395.7|398.1|395.7|398.1|395.7|0
1654134230000|2022-06-02 01:43:50|398.22|395.82|398.72|396.32|398.72|396.32|398.22|395.82|0
1654134240000|2022-06-02 01:44:00|399.21|396.81|398.72|396.32|399.21|396.81|398.6|396.2|0
1654134250000|2022-06-02 01:44:10|398.47|396.07|398.6|396.2|398.6|396.2|398.47|396.07|0
1654134260000|2022-06-02 01:44:20|398.72|396.32|398.85|396.45|398.97|396.57|398.72|396.32|0
1654134270000|2022-06-02 01:44:30|398.97|396.57|398.97|396.57|398.97|396.57|398.72|396.32|0
1654134280000|2022-06-02 01:44:40|398.85|396.45|398.97|396.57|398.97|396.57|398.72|396.32|0
1654134290000|2022-06-02 01:44:50|399.21|396.81|398.97|396.57|399.34|396.94|398.97|396.57|0
1654134300000|2022-06-02 01:45:00|399.21|396.81|398.97|396.57|399.21|396.81|398.97|396.57|0
1654134310000|2022-06-02 01:45:10|399.1|396.7|398.47|396.07|399.1|396.7|398.47|396.07|0
1654134320000|2022-06-02 01:45:20|398.35|395.95|398.35|395.95|398.47|396.07|398.35|395.95|0
1654134330000|2022-06-02 01:45:30|398.47|396.07|398.85|396.45|398.85|396.45|398.47|396.07|0
1654134340000|2022-06-02 01:45:40|398.97|396.57|398.47|396.07|399.21|396.81|398.47|396.07|0
1654134350000|2022-06-02 01:45:50|398.72|396.32|398.47|396.07|398.72|396.32|398.47|396.07|0
1654134360000|2022-06-02 01:46:00|398.22|395.82|397.97|395.57|398.22|395.82|397.97|395.57|0
1654134370000|2022-06-02 01:46:10|398.22|395.82|397.97|395.57|398.22|395.82|397.97|395.57|0
1654134380000|2022-06-02 01:46:20|397.73|395.33|398.22|395.82|398.22|395.82|397.73|395.33|0
1654134390000|2022-06-02 01:46:30|397.97|395.57|398.97|396.57|398.97|396.57|397.97|395.57|0
1654134400000|2022-06-02 01:46:40|398.72|396.32|398.47|396.07|398.72|396.32|398.47|396.07|0
1654134410000|2022-06-02 01:46:50|398.6|396.2|398.72|396.32|398.72|396.32|398.6|396.2|0
1654134420000|2022-06-02 01:47:00|398.47|396.07|398.35|395.95|398.47|396.07|398.22|395.82|0
1654134430000|2022-06-02 01:47:10|398.47|396.07|398.47|396.07|398.6|396.2|398.47|396.07|0
1654134440000|2022-06-02 01:47:20|398.72|396.32|398.97|396.57|398.97|396.57|398.72|396.32|0
1654134450000|2022-06-02 01:47:30|398.72|396.32|399.21|396.81|399.21|396.81|398.72|396.32|0
1654134460000|2022-06-02 01:47:40|398.97|396.57|398.97|396.57|399.1|396.7|398.97|396.57|0
1654134470000|2022-06-02 01:47:50|398.72|396.32|398.85|396.45|398.85|396.45|398.72|396.32|0
1654134480000|2022-06-02 01:48:00|398.72|396.32|398.22|395.82|398.72|396.32|398.1|395.7|0
1654134490000|2022-06-02 01:48:10|398.1|395.7|397.86|395.46|398.1|395.7|397.86|395.46|0
1654134500000|2022-06-02 01:48:20|397.97|395.57|397.97|395.57|397.97|395.57|397.97|395.57|0
1654134510000|2022-06-02 01:48:30|397.73|395.33|397.73|395.33|397.97|395.57|397.73|395.33|0
1654134520000|2022-06-02 01:48:40|397.97|395.57|397.73|395.33|397.97|395.57|397.73|395.33|0
1654134530000|2022-06-02 01:48:50|397.86|395.46|397.97|395.57|397.97|395.57|397.86|395.46|0
1654134540000|2022-06-02 01:49:00|397.73|395.33|397.73|395.33|397.73|395.33|397.73|395.33|0
1654134550000|2022-06-02 01:49:10|397.86|395.46|397.73|395.33|397.86|395.46|397.73|395.33|0
1654134560000|2022-06-02 01:49:20|397.86|395.46|397.73|395.33|397.86|395.46|397.73|395.33|0
1654134570000|2022-06-02 01:49:30|397.48|395.08|397.97|395.57|397.97|395.57|397.48|395.08|0
1654134580000|2022-06-02 01:49:40|397.85|395.45|398.1|395.7|398.1|395.7|397.85|395.45|0
1654134590000|2022-06-02 01:49:50|398.22|395.82|398.1|395.7|398.22|395.82|398.1|395.7|0
1654134600000|2022-06-02 01:50:00|397.97|395.57|399.71|397.31|399.71|397.31|397.97|395.57|0
1654134610000|2022-06-02 01:50:10|399.46|397.06|399.71|397.31|399.96|397.56|399.46|397.06|0
1654134620000|2022-06-02 01:50:20|399.84|397.44|399.96|397.56|399.96|397.56|399.84|397.44|0
1654134630000|2022-06-02 01:50:30|399.71|397.31|399.71|397.31|399.71|397.31|399.71|397.31|0
1654134640000|2022-06-02 01:50:40|399.46|397.06|400.21|397.81|400.21|397.81|399.46|397.06|0
1654134650000|2022-06-02 01:50:50|399.96|397.56|399.96|397.56|399.96|397.56|399.96|397.56|0
1654134660000|2022-06-02 01:51:00|399.84|397.44|399.46|397.06|399.84|397.44|399.46|397.06|0
1654134670000|2022-06-02 01:51:10|399.21|396.81|398.97|396.57|399.21|396.81|398.72|396.32|0
1654134680000|2022-06-02 01:51:20|399.21|396.81|399.71|397.31|399.71|397.31|399.21|396.81|0
1654134690000|2022-06-02 01:51:30|399.46|397.06|399.21|396.81|399.46|397.06|399.21|396.81|0
1654134700000|2022-06-02 01:51:40|398.85|396.45|398.97|396.57|399.21|396.81|398.85|396.45|0
1654134710000|2022-06-02 01:51:50|398.72|396.32|398.72|396.32|398.72|396.32|398.72|396.32|0
1654134720000|2022-06-02 01:52:00|398.47|396.07|398.6|396.2|398.72|396.32|398.47|396.07|0
1654134730000|2022-06-02 01:52:10|398.47|396.07|398.72|396.32|398.97|396.57|398.47|396.07|0
1654134740000|2022-06-02 01:52:20|398.47|396.07|398.72|396.32|398.72|396.32|398.47|396.07|0
1654134750000|2022-06-02 01:52:30|398.97|396.57|398.72|396.32|398.97|396.57|398.72|396.32|0
1654134760000|2022-06-02 01:52:40|398.85|396.45|398.85|396.45|398.97|396.57|398.85|396.45|0
1654134770000|2022-06-02 01:52:50|398.72|396.32|398.97|396.57|398.97|396.57|398.72|396.32|0
1654134780000|2022-06-02 01:53:00|399.09|396.69|398.72|396.32|399.09|396.69|398.72|396.32|0
1654134790000|2022-06-02 01:53:10|398.97|396.57|399.21|396.81|399.21|396.81|398.97|396.57|0
1654134800000|2022-06-02 01:53:20|398.97|396.57|398.97|396.57|399.09|396.69|398.97|396.57|0
1654134810000|2022-06-02 01:53:30|399.09|396.69|398.47|396.07|399.09|396.69|398.47|396.07|0
1654134820000|2022-06-02 01:53:40|398.35|395.95|397.61|395.21|398.35|395.95|397.61|395.21|0
1654134830000|2022-06-02 01:53:50|396.98|394.58|397.23|394.83|397.23|394.83|396.98|394.58|0
1654134840000|2022-06-02 01:54:00|396.98|394.58|396.98|394.58|397.23|394.83|396.98|394.58|0
1654134850000|2022-06-02 01:54:10|397.23|394.83|396.98|394.58|397.23|394.83|396.98|394.58|0
1654134860000|2022-06-02 01:54:20|396.73|394.33|396.49|394.09|396.73|394.33|396.49|394.09|0
1654134870000|2022-06-02 01:54:30|396.61|394.21|396.98|394.58|396.98|394.58|396.61|394.21|0
1654134880000|2022-06-02 01:54:40|397.11|394.71|397.73|395.33|397.73|395.33|397.11|394.71|0
1654134890000|2022-06-02 01:54:50|397.97|395.57|397.73|395.33|397.97|395.57|397.48|395.08|0
1654134900000|2022-06-02 01:55:00|397.61|395.21|398.22|395.82|398.22|395.82|397.61|395.21|0
1654134910000|2022-06-02 01:55:10|398.47|396.07|398.72|396.32|398.72|396.32|398.47|396.07|0
1654134920000|2022-06-02 01:55:20|398.47|396.07|398.72|396.32|398.97|396.57|398.47|396.07|0
1654134930000|2022-06-02 01:55:30|398.6|396.2|398.6|396.2|398.6|396.2|398.6|396.2|0
1654134940000|2022-06-02 01:55:40|398.47|396.07|398.85|396.45|398.97|396.57|398.47|396.07|0
1654134950000|2022-06-02 01:55:50|398.72|396.32|398.97|396.57|399.21|396.81|398.72|396.32|0
1654134960000|2022-06-02 01:56:00|398.72|396.32|398.47|396.07|398.72|396.32|398.22|395.82|0
1654134970000|2022-06-02 01:56:10|398.22|395.82|398.97|396.57|398.97|396.57|398.22|395.82|0
1654134980000|2022-06-02 01:56:20|398.72|396.32|398.72|396.32|398.97|396.57|398.72|396.32|0
1654134990000|2022-06-02 01:56:30|398.85|396.45|399.09|396.69|399.09|396.69|398.85|396.45|0
1654135000000|2022-06-02 01:56:40|398.97|396.57|399.09|396.69|399.21|396.81|398.97|396.57|0
1654135010000|2022-06-02 01:56:50|399.46|397.06|399.71|397.31|399.71|397.31|399.21|396.81|0
1654135020000|2022-06-02 01:57:00|399.84|397.44|399.96|397.56|399.96|397.56|399.84|397.44|0
1654135030000|2022-06-02 01:57:10|399.71|397.31|399.71|397.31|399.71|397.31|399.59|397.19|0
1654135040000|2022-06-02 01:57:20|399.59|397.19|399.46|397.06|399.59|397.19|399.46|397.06|0
1654135050000|2022-06-02 01:57:30|399.71|397.31|399.71|397.31|399.71|397.31|399.71|397.31|0
1654135060000|2022-06-02 01:57:40|399.59|397.19|399.71|397.31|399.71|397.31|399.59|397.19|0
1654135070000|2022-06-02 01:57:50|400.21|397.81|400.21|397.81|400.45|398.05|399.96|397.56|0
1654135080000|2022-06-02 01:58:00|400.09|397.69|400.58|398.18|400.58|398.18|400.09|397.69|0
1654135090000|2022-06-02 01:58:10|400.45|398.05|400.45|398.05|400.45|398.05|400.45|398.05|0
1654135100000|2022-06-02 01:58:20|400.33|397.93|400.45|398.05|400.45|398.05|400.33|397.93|0
1654135110000|2022-06-02 01:58:30|400.7|398.3|400.7|398.3|400.7|398.3|400.7|398.3|0
1654135120000|2022-06-02 01:58:40|400.58|398.18|400.58|398.18|400.58|398.18|400.58|398.18|0
1654135130000|2022-06-02 01:58:50|400.45|398.05|400.7|398.3|400.7|398.3|400.21|397.81|0
1654135140000|2022-06-02 01:59:00|400.45|398.05|400.21|397.81|400.45|398.05|400.21|397.81|0
1654135150000|2022-06-02 01:59:10|400.45|398.05|400.95|398.55|400.95|398.55|400.45|398.05|0
1654135160000|2022-06-02 01:59:20|400.7|398.3|400.7|398.3|400.7|398.3|400.7|398.3|0
1654135170000|2022-06-02 01:59:30|400.58|398.18|400.7|398.3|400.7|398.3|400.45|398.05|0
1654135180000|2022-06-02 01:59:40|400.95|398.55|401.2|398.8|401.2|398.8|400.95|398.55|0
1654135200000|2022-06-02 02:00:00|400.95|398.55|401.2|398.8|401.2|398.8|400.95|398.55|0
1654135210000|2022-06-02 02:00:10|401.33|398.93|401.45|399.05|401.45|399.05|401.33|398.93|0
1654135220000|2022-06-02 02:00:20|401.2|398.8|400.95|398.55|401.2|398.8|400.95|398.55|0
1654135230000|2022-06-02 02:00:30|400.83|398.43|401.2|398.8|401.2|398.8|400.7|398.3|0
1654135240000|2022-06-02 02:00:40|401.45|399.05|401.33|398.93|401.45|399.05|401.33|398.93|0
1654135250000|2022-06-02 02:00:50|401.2|398.8|401.2|398.8|401.2|398.8|401.2|398.8|0
1654135260000|2022-06-02 02:01:00|401.45|399.05|401.94|399.54|401.94|399.54|401.33|398.93|0
1654135270000|2022-06-02 02:01:10|402.19|399.79|401.94|399.54|402.19|399.79|401.94|399.54|0
1654135280000|2022-06-02 02:01:20|401.82|399.42|401.94|399.54|401.94|399.54|401.82|399.42|0
1654135290000|2022-06-02 02:01:30|402.19|399.79|402.19|399.79|402.19|399.79|402.07|399.67|0
1654135300000|2022-06-02 02:01:40|402.07|399.67|402.69|400.29|402.69|400.29|402.07|399.67|0
1654135320000|2022-06-02 02:02:00|402.44|400.04|403.18|400.78|403.18|400.78|402.44|400.04|0
1654135330000|2022-06-02 02:02:10|403.68|401.28|403.43|401.03|403.68|401.28|403.43|401.03|0
1654135340000|2022-06-02 02:02:20|403.68|401.28|403.68|401.28|403.68|401.28|403.68|401.28|0
1654135350000|2022-06-02 02:02:30|404.18|401.78|404.18|401.78|404.18|401.78|403.93|401.53|0
1654135360000|2022-06-02 02:02:40|404.31|401.91|404.18|401.78|404.31|401.91|404.06|401.66|0
1654135370000|2022-06-02 02:02:50|404.06|401.66|404.18|401.78|404.18|401.78|404.06|401.66|0
1654135380000|2022-06-02 02:03:00|404.67|402.27|404.42|402.02|404.67|402.27|404.42|402.02|0
1654135390000|2022-06-02 02:03:10|404.67|402.27|404.42|402.02|404.67|402.27|404.42|402.02|0
1654135400000|2022-06-02 02:03:20|404.31|401.91|403.93|401.53|404.31|401.91|403.81|401.41|0
1654135410000|2022-06-02 02:03:30|404.18|401.78|404.18|401.78|404.18|401.78|404.18|401.78|0
1654135420000|2022-06-02 02:03:40|403.93|401.53|403.68|401.28|403.93|401.53|403.68|401.28|0
1654135440000|2022-06-02 02:04:00|403.56|401.16|403.43|401.03|403.68|401.28|403.43|401.03|0
1654135450000|2022-06-02 02:04:10|403.56|401.16|403.68|401.28|403.68|401.28|403.56|401.16|0
1654135460000|2022-06-02 02:04:20|403.93|401.53|403.93|401.53|404.06|401.66|403.93|401.53|0
1654135470000|2022-06-02 02:04:30|404.18|401.78|404.18|401.78|404.31|401.91|404.18|401.78|0
1654135490000|2022-06-02 02:04:50|404.42|402.02|404.18|401.78|404.42|402.02|404.18|401.78|0
1654135500000|2022-06-02 02:05:00|404.92|402.52|405.17|402.77|405.17|402.77|404.92|402.52|0
1654135510000|2022-06-02 02:05:10|405.42|403.02|405.42|403.02|405.67|403.27|405.42|403.02|0
1654135520000|2022-06-02 02:05:20|405.17|402.77|405.17|402.77|405.42|403.02|405.17|402.77|0
1654135530000|2022-06-02 02:05:30|404.92|402.52|404.92|402.52|404.92|402.52|404.8|402.4|0
1654135540000|2022-06-02 02:05:40|404.67|402.27|404.8|402.4|404.8|402.4|404.67|402.27|0
1654135550000|2022-06-02 02:05:50|404.55|402.15|404.31|401.91|404.67|402.27|404.31|401.91|0
1654135560000|2022-06-02 02:06:00|404.55|402.15|404.42|402.02|404.55|402.15|404.42|402.02|0
1654135570000|2022-06-02 02:06:10|404.55|402.15|404.31|401.91|404.55|402.15|404.18|401.78|0
1654135580000|2022-06-02 02:06:20|404.18|401.78|404.18|401.78|404.18|401.78|404.18|401.78|0
1654135590000|2022-06-02 02:06:30|403.93|401.53|403.93|401.53|403.93|401.53|403.93|401.53|0
1654135600000|2022-06-02 02:06:40|403.68|401.28|403.68|401.28|403.68|401.28|403.68|401.28|0
1654135610000|2022-06-02 02:06:50|403.43|401.03|403.43|401.03|403.43|401.03|403.43|401.03|0
1654135640000|2022-06-02 02:07:20|403.68|401.28|402.69|400.29|403.68|401.28|402.69|400.29|0
1654135650000|2022-06-02 02:07:30|402.44|400.04|401.94|399.54|402.44|400.04|401.69|399.29|0
1654135660000|2022-06-02 02:07:40|402.19|399.79|402.19|399.79|402.19|399.79|402.19|399.79|0
1654135680000|2022-06-02 02:08:00|401.94|399.54|401.94|399.54|401.94|399.54|401.69|399.29|0
1654135690000|2022-06-02 02:08:10|402.07|399.67|402.19|399.79|402.19|399.79|402.07|399.67|0
1654135700000|2022-06-02 02:08:20|402.07|399.67|402.07|399.67|402.19|399.79|402.07|399.67|0
1654135710000|2022-06-02 02:08:30|401.69|399.29|401.82|399.42|401.94|399.54|401.69|399.29|0
1654135720000|2022-06-02 02:08:40|401.94|399.54|401.69|399.29|401.94|399.54|401.69|399.29|0
1654135730000|2022-06-02 02:08:50|401.94|399.54|401.45|399.05|401.94|399.54|401.45|399.05|0
1654135740000|2022-06-02 02:09:00|401.2|398.8|401.45|399.05|401.45|399.05|401.2|398.8|0
1654135750000|2022-06-02 02:09:10|401.2|398.8|401.2|398.8|401.2|398.8|401.2|398.8|0
1654135770000|2022-06-02 02:09:30|401.33|398.93|401.2|398.8|401.45|399.05|401.2|398.8|0
1654135780000|2022-06-02 02:09:40|401.45|399.05|401.45|399.05|401.45|399.05|401.45|399.05|0
1654135790000|2022-06-02 02:09:50|401.69|399.29|401.69|399.29|401.69|399.29|401.69|399.29|0
1654135800000|2022-06-02 02:10:00|401.94|399.54|402.44|400.04|402.44|400.04|401.94|399.54|0
1654135810000|2022-06-02 02:10:10|402.19|399.79|402.32|399.92|402.32|399.92|402.19|399.79|0
1654135820000|2022-06-02 02:10:20|402.19|399.79|401.94|399.54|402.44|400.04|401.94|399.54|0
1654135830000|2022-06-02 02:10:30|402.19|399.79|402.44|400.04|402.44|400.04|402.19|399.79|0
1654135860000|2022-06-02 02:11:00|401.94|399.54|402.19|399.79|402.19|399.79|401.94|399.54|0
1654135870000|2022-06-02 02:11:10|401.94|399.54|401.94|399.54|401.94|399.54|401.94|399.54|0
1654135880000|2022-06-02 02:11:20|402.07|399.67|402.19|399.79|402.19|399.79|401.94|399.54|0
1654135890000|2022-06-02 02:11:30|402.44|400.04|402.19|399.79|402.44|400.04|402.19|399.79|0
1654135900000|2022-06-02 02:11:40|402.44|400.04|402.69|400.29|402.69|400.29|402.44|400.04|0
1654135910000|2022-06-02 02:11:50|402.57|400.17|402.57|400.17|402.57|400.17|402.44|400.04|0
1654135920000|2022-06-02 02:12:00|402.44|400.04|401.94|399.54|402.44|400.04|401.94|399.54|0
1654135940000|2022-06-02 02:12:20|401.82|399.42|401.69|399.29|401.94|399.54|401.69|399.29|0
1654135950000|2022-06-02 02:12:30|401.45|399.05|401.45|399.05|401.45|399.05|401.45|399.05|0
1654135960000|2022-06-02 02:12:40|401.33|398.93|401.69|399.29|401.69|399.29|401.33|398.93|0
1654135970000|2022-06-02 02:12:50|401.45|399.05|401.45|399.05|401.57|399.17|401.45|399.05|0
1654135980000|2022-06-02 02:13:00|401.2|398.8|401.08|398.68|401.2|398.8|400.83|398.43|0
1654135990000|2022-06-02 02:13:10|400.95|398.55|400.58|398.18|400.95|398.55|400.45|398.05|0
1654136000000|2022-06-02 02:13:20|400.7|398.3|400.45|398.05|400.7|398.3|400.45|398.05|0
1654136010000|2022-06-02 02:13:30|400.33|397.93|400.7|398.3|400.7|398.3|400.33|397.93|0
1654136020000|2022-06-02 02:13:40|400.45|398.05|400.58|398.18|400.58|398.18|400.45|398.05|0
1654136030000|2022-06-02 02:13:50|400.7|398.3|400.45|398.05|400.7|398.3|400.45|398.05|0
1654136050000|2022-06-02 02:14:10|400.33|397.93|400.45|398.05|400.45|398.05|400.33|397.93|0
1654136060000|2022-06-02 02:14:20|400.2|397.8|400.2|397.8|400.2|397.8|400.2|397.8|0
1654136080000|2022-06-02 02:14:40|399.96|397.56|398.96|396.56|399.96|397.56|398.96|396.56|0
1654136090000|2022-06-02 02:14:50|398.72|396.32|398.96|396.56|399.21|396.81|398.72|396.32|0
1654136100000|2022-06-02 02:15:00|398.47|396.07|398.22|395.82|398.47|396.07|398.22|395.82|0
1654136110000|2022-06-02 02:15:10|398.35|395.95|398.72|396.32|398.72|396.32|398.35|395.95|0
1654136120000|2022-06-02 02:15:20|398.96|396.56|399.34|396.94|399.34|396.94|398.96|396.56|0
1654136130000|2022-06-02 02:15:30|399.46|397.06|399.34|396.94|399.46|397.06|399.34|396.94|0
1654136140000|2022-06-02 02:15:40|399.21|396.81|399.21|396.81|399.21|396.81|399.21|396.81|0
1654136150000|2022-06-02 02:15:50|399.46|397.06|399.46|397.06|399.46|397.06|399.46|397.06|0
1654136160000|2022-06-02 02:16:00|399.34|396.94|399.46|397.06|399.46|397.06|399.34|396.94|0
1654136170000|2022-06-02 02:16:10|399.21|396.81|399.21|396.81|399.21|396.81|399.21|396.81|0
1654136180000|2022-06-02 02:16:20|398.96|396.56|398.96|396.56|398.96|396.56|398.96|396.56|0
1654136190000|2022-06-02 02:16:30|399.21|396.81|399.21|396.81|399.21|396.81|399.21|396.81|0
1654136220000|2022-06-02 02:17:00|399.09|396.69|399.09|396.69|399.09|396.69|398.72|396.32|0
1654136230000|2022-06-02 02:17:10|399.46|397.06|398.96|396.56|399.46|397.06|398.72|396.32|0
1654136240000|2022-06-02 02:17:20|398.85|396.45|398.72|396.32|398.96|396.56|398.72|396.32|0
1654136250000|2022-06-02 02:17:30|398.6|396.2|398.22|395.82|398.6|396.2|398.22|395.82|0
1654136260000|2022-06-02 02:17:40|397.97|395.57|397.85|395.45|397.97|395.57|397.48|395.08|0
1654136270000|2022-06-02 02:17:50|397.97|395.57|397.72|395.32|397.97|395.57|397.72|395.32|0
1654136280000|2022-06-02 02:18:00|397.48|395.08|398.22|395.82|398.22|395.82|397.48|395.08|0
1654136290000|2022-06-02 02:18:10|398.35|395.95|397.72|395.32|398.35|395.95|397.72|395.32|0
1654136300000|2022-06-02 02:18:20|397.48|395.08|397.72|395.32|397.72|395.32|397.48|395.08|0
1654136310000|2022-06-02 02:18:30|397.85|395.45|398.1|395.7|398.1|395.7|397.85|395.45|0
1654136320000|2022-06-02 02:18:40|397.85|395.45|397.6|395.2|397.85|395.45|397.6|395.2|0
1654136330000|2022-06-02 02:18:50|397.48|395.08|397.48|395.08|397.72|395.32|397.48|395.08|0
1654136340000|2022-06-02 02:19:00|397.23|394.83|397.23|394.83|397.23|394.83|397.23|394.83|0
1654136350000|2022-06-02 02:19:10|397.48|395.08|397.72|395.32|397.72|395.32|397.48|395.08|0
1654136360000|2022-06-02 02:19:20|397.85|395.45|397.97|395.57|397.97|395.57|397.85|395.45|0
1654136380000|2022-06-02 02:19:40|397.72|395.32|397.72|395.32|397.72|395.32|397.48|395.08|0
1654136390000|2022-06-02 02:19:50|397.85|395.45|397.72|395.32|398.47|396.07|397.72|395.32|0
1654136400000|2022-06-02 02:20:00|397.48|395.08|397.36|394.96|397.48|395.08|397.23|394.83|0
1654136410000|2022-06-02 02:20:10|397.23|394.83|397.48|395.08|397.48|395.08|397.23|394.83|0
1654136420000|2022-06-02 02:20:20|397.36|394.96|397.36|394.96|397.36|394.96|397.36|394.96|0
1654136430000|2022-06-02 02:20:30|397.23|394.83|397.11|394.71|397.23|394.83|397.11|394.71|0
1654136440000|2022-06-02 02:20:40|397.23|394.83|397.48|395.08|397.48|395.08|397.23|394.83|0
1654136450000|2022-06-02 02:20:50|397.23|394.83|397.48|395.08|397.48|395.08|397.23|394.83|0
1654136460000|2022-06-02 02:21:00|397.23|394.83|397.36|394.96|397.36|394.96|396.98|394.58|0
1654136470000|2022-06-02 02:21:10|397.23|394.83|397.23|394.83|397.23|394.83|397.23|394.83|0
1654136480000|2022-06-02 02:21:20|397.48|395.08|397.23|394.83|397.48|395.08|397.23|394.83|0
1654136490000|2022-06-02 02:21:30|397.48|395.08|397.48|395.08|397.48|395.08|397.48|395.08|0
1654136500000|2022-06-02 02:21:40|397.6|395.2|397.85|395.45|397.85|395.45|397.6|395.2|0
1654136510000|2022-06-02 02:21:50|397.72|395.32|398.22|395.82|398.22|395.82|397.72|395.32|0
1654136520000|2022-06-02 02:22:00|398.35|395.95|398.35|395.95|398.47|396.07|398.35|395.95|0
1654136530000|2022-06-02 02:22:10|398.47|396.07|398.96|396.56|398.96|396.56|398.47|396.07|0
1654136540000|2022-06-02 02:22:20|398.72|396.32|398.72|396.32|398.72|396.32|398.72|396.32|0
1654136550000|2022-06-02 02:22:30|398.47|396.07|398.6|396.2|398.6|396.2|398.47|396.07|0
1654136560000|2022-06-02 02:22:40|398.72|396.32|398.96|396.56|398.96|396.56|398.72|396.32|0
1654136570000|2022-06-02 02:22:50|399.21|396.81|399.21|396.81|399.21|396.81|399.21|396.81|0
1654136580000|2022-06-02 02:23:00|399.34|396.94|399.09|396.69|399.34|396.94|399.09|396.69|0
1654136590000|2022-06-02 02:23:10|399.21|396.81|399.21|396.81|399.46|397.06|399.21|396.81|0
1654136600000|2022-06-02 02:23:20|399.09|396.69|399.21|396.81|399.21|396.81|398.96|396.56|0
1654136630000|2022-06-02 02:23:50|398.96|396.56|398.84|396.44|398.96|396.56|398.84|396.44|0
1654136640000|2022-06-02 02:24:00|398.72|396.32|398.47|396.07|398.72|396.32|398.47|396.07|0
1654136650000|2022-06-02 02:24:10|398.22|395.82|398.22|395.82|398.35|395.95|398.22|395.82|0
1654136680000|2022-06-02 02:24:40|398.35|395.95|398.22|395.82|398.35|395.95|398.22|395.82|0
1654136690000|2022-06-02 02:24:50|397.97|395.57|398.22|395.82|398.22|395.82|397.97|395.57|0
1654136700000|2022-06-02 02:25:00|398.1|395.7|398.1|395.7|398.1|395.7|397.97|395.57|0
1654136710000|2022-06-02 02:25:10|398.22|395.82|397.97|395.57|398.22|395.82|397.97|395.57|0
1654136720000|2022-06-02 02:25:20|397.72|395.32|397.72|395.32|397.72|395.32|397.72|395.32|0
1654136730000|2022-06-02 02:25:30|397.85|395.45|397.72|395.32|397.97|395.57|397.72|395.32|0
1654136740000|2022-06-02 02:25:40|397.6|395.2|397.48|395.08|397.6|395.2|397.48|395.08|0
1654136750000|2022-06-02 02:25:50|397.36|394.96|397.23|394.83|397.36|394.96|397.23|394.83|0
1654136760000|2022-06-02 02:26:00|397.48|395.08|397.72|395.32|397.72|395.32|397.36|394.96|0
1654136770000|2022-06-02 02:26:10|397.36|394.96|397.72|395.32|397.72|395.32|397.36|394.96|0
1654136780000|2022-06-02 02:26:20|397.97|395.57|397.97|395.57|397.97|395.57|397.97|395.57|0
1654136790000|2022-06-02 02:26:30|397.85|395.45|398.35|395.95|398.35|395.95|397.85|395.45|0
1654136800000|2022-06-02 02:26:40|398.22|395.82|398.47|396.07|398.47|396.07|398.22|395.82|0
1654136810000|2022-06-02 02:26:50|398.35|395.95|398.47|396.07|398.47|396.07|398.35|395.95|0
1654136820000|2022-06-02 02:27:00|398.35|395.95|398.47|396.07|398.47|396.07|398.35|395.95|0
1654136830000|2022-06-02 02:27:10|398.22|395.82|398.35|395.95|398.47|396.07|398.22|395.82|0
1654136840000|2022-06-02 02:27:20|398.22|395.82|398.35|395.95|398.35|395.95|398.22|395.82|0
1654136850000|2022-06-02 02:27:30|398.47|396.07|398.72|396.32|398.72|396.32|398.47|396.07|0
1654136860000|2022-06-02 02:27:40|398.96|396.56|398.72|396.32|398.96|396.56|398.72|396.32|0
1654136870000|2022-06-02 02:27:50|398.84|396.44|398.72|396.32|398.84|396.44|398.72|396.32|0
1654136880000|2022-06-02 02:28:00|398.84|396.44|398.96|396.56|398.96|396.56|398.72|396.32|0
1654136900000|2022-06-02 02:28:20|398.84|396.44|398.47|396.07|398.96|396.56|398.47|396.07|0
1654136910000|2022-06-02 02:28:30|398.6|396.2|398.72|396.32|398.72|396.32|398.47|396.07|0
1654136920000|2022-06-02 02:28:40|398.47|396.07|398.72|396.32|398.72|396.32|398.47|396.07|0
1654136930000|2022-06-02 02:28:50|398.47|396.07|398.47|396.07|398.6|396.2|398.47|396.07|0
1654136940000|2022-06-02 02:29:00|398.35|395.95|398.47|396.07|398.47|396.07|398.35|395.95|0
1654136960000|2022-06-02 02:29:20|398.72|396.32|398.72|396.32|398.96|396.56|398.72|396.32|0
1654136970000|2022-06-02 02:29:30|398.47|396.07|398.47|396.07|398.6|396.2|398.47|396.07|0
1654136980000|2022-06-02 02:29:40|398.22|395.82|398.22|395.82|398.22|395.82|398.22|395.82|0
1654137000000|2022-06-02 02:30:00|397.97|395.57|398.1|395.7|398.1|395.7|397.85|395.45|0
1654137010000|2022-06-02 02:30:10|398.22|395.82|398.47|396.07|398.6|396.2|398.22|395.82|0
1654137020000|2022-06-02 02:30:20|398.35|395.95|398.22|395.82|398.35|395.95|397.97|395.57|0
1654137030000|2022-06-02 02:30:30|398.35|395.95|398.96|396.56|398.96|396.56|398.35|395.95|0
1654137040000|2022-06-02 02:30:40|398.72|396.32|398.84|396.44|398.84|396.44|398.72|396.32|0
1654137050000|2022-06-02 02:30:50|398.72|396.32|398.72|396.32|398.72|396.32|398.72|396.32|0
1654137060000|2022-06-02 02:31:00|398.47|396.07|398.22|395.82|398.47|396.07|398.22|395.82|0
1654137070000|2022-06-02 02:31:10|398.35|395.95|398.22|395.82|398.47|396.07|398.22|395.82|0
1654137080000|2022-06-02 02:31:20|398.1|395.7|398.1|395.7|398.1|395.7|398.1|395.7|0
1654137090000|2022-06-02 02:31:30|397.97|395.57|397.85|395.45|397.97|395.57|397.72|395.32|0
1654137100000|2022-06-02 02:31:40|397.23|394.83|397.23|394.83|397.47|395.07|397.11|394.71|0
1654137110000|2022-06-02 02:31:50|396.98|394.58|396.86|394.46|396.98|394.58|396.86|394.46|0
1654137120000|2022-06-02 02:32:00|396.98|394.58|397.11|394.71|397.11|394.71|396.86|394.46|0
1654137130000|2022-06-02 02:32:10|396.98|394.58|396.98|394.58|396.98|394.58|396.98|394.58|0
1654137140000|2022-06-02 02:32:20|397.11|394.71|397.23|394.83|397.23|394.83|396.98|394.58|0
1654137150000|2022-06-02 02:32:30|396.73|394.33|396.73|394.33|396.73|394.33|396.73|394.33|0
1654137160000|2022-06-02 02:32:40|396.98|394.58|396.98|394.58|397.23|394.83|396.98|394.58|0
1654137170000|2022-06-02 02:32:50|396.86|394.46|396.48|394.08|396.86|394.46|396.48|394.08|0
1654137180000|2022-06-02 02:33:00|396.73|394.33|396.48|394.08|396.73|394.33|396.48|394.08|0
1654137190000|2022-06-02 02:33:10|396.73|394.33|397.23|394.83|397.23|394.83|396.48|394.08|0
1654137200000|2022-06-02 02:33:20|397.47|395.07|397.23|394.83|397.47|395.07|397.11|394.71|0
1654137210000|2022-06-02 02:33:30|396.98|394.58|396.73|394.33|396.98|394.58|396.73|394.33|0
1654137220000|2022-06-02 02:33:40|396.98|394.58|396.98|394.58|396.98|394.58|396.98|394.58|0
1654137230000|2022-06-02 02:33:50|396.86|394.46|396.98|394.58|396.98|394.58|396.86|394.46|0
1654137240000|2022-06-02 02:34:00|397.23|394.83|397.36|394.96|397.36|394.96|397.23|394.83|0
1654137250000|2022-06-02 02:34:10|397.23|394.83|397.23|394.83|397.36|394.96|397.23|394.83|0
1654137260000|2022-06-02 02:34:20|396.98|394.58|396.98|394.58|396.98|394.58|396.98|394.58|0
1654137270000|2022-06-02 02:34:30|396.73|394.33|396.98|394.58|396.98|394.58|396.73|394.33|0
1654137280000|2022-06-02 02:34:40|396.73|394.33|396.98|394.58|396.98|394.58|396.73|394.33|0
1654137290000|2022-06-02 02:34:50|396.86|394.46|396.73|394.33|396.86|394.46|396.73|394.33|0
1654137300000|2022-06-02 02:35:00|396.98|394.58|396.86|394.46|396.98|394.58|396.86|394.46|0
1654137310000|2022-06-02 02:35:10|396.98|394.58|397.23|394.83|397.23|394.83|396.86|394.46|0
1654137320000|2022-06-02 02:35:20|397.36|394.96|397.47|395.07|397.47|395.07|397.36|394.96|0
1654137330000|2022-06-02 02:35:30|397.36|394.96|397.47|395.07|397.6|395.2|397.36|394.96|0
1654137340000|2022-06-02 02:35:40|397.6|395.2|397.97|395.57|397.97|395.57|397.6|395.2|0
1654137350000|2022-06-02 02:35:50|397.85|395.45|397.72|395.32|397.85|395.45|397.72|395.32|0
1654137360000|2022-06-02 02:36:00|397.6|395.2|397.97|395.57|397.97|395.57|397.6|395.2|0
1654137370000|2022-06-02 02:36:10|397.85|395.45|397.97|395.57|398.22|395.82|397.85|395.45|0
1654137380000|2022-06-02 02:36:20|398.1|395.7|397.97|395.57|398.1|395.7|397.97|395.57|0
1654137390000|2022-06-02 02:36:30|397.72|395.32|397.72|395.32|397.85|395.45|397.72|395.32|0
1654137410000|2022-06-02 02:36:50|397.47|395.07|397.23|394.83|397.47|395.07|397.23|394.83|0
1654137420000|2022-06-02 02:37:00|397.36|394.96|397.23|394.83|397.36|394.96|397.11|394.71|0
1654137430000|2022-06-02 02:37:10|396.98|394.58|396.48|394.08|396.98|394.58|396.48|394.08|0
1654137440000|2022-06-02 02:37:20|396.73|394.33|396.86|394.46|396.86|394.46|396.73|394.33|0
1654137450000|2022-06-02 02:37:30|396.98|394.58|397.23|394.83|397.23|394.83|396.98|394.58|0
1654137460000|2022-06-02 02:37:40|397.47|395.07|397.47|395.07|397.47|395.07|397.47|395.07|0
1654137470000|2022-06-02 02:37:50|397.36|394.96|397.47|395.07|397.47|395.07|397.23|394.83|0
1654137480000|2022-06-02 02:38:00|397.72|395.32|397.47|395.07|397.72|395.32|397.47|395.07|0
1654137490000|2022-06-02 02:38:10|397.72|395.32|397.23|394.83|397.72|395.32|397.23|394.83|0
1654137500000|2022-06-02 02:38:20|397.11|394.71|396.98|394.58|397.11|394.71|396.73|394.33|0
1654137510000|2022-06-02 02:38:30|397.11|394.71|397.23|394.83|397.23|394.83|397.11|394.71|0
1654137520000|2022-06-02 02:38:40|396.98|394.58|396.98|394.58|397.11|394.71|396.98|394.58|0
1654137530000|2022-06-02 02:38:50|397.11|394.71|397.47|395.07|397.6|395.2|397.11|394.71|0
1654137540000|2022-06-02 02:39:00|397.23|394.83|397.72|395.32|397.72|395.32|397.23|394.83|0
1654137550000|2022-06-02 02:39:10|397.85|395.45|397.97|395.57|397.97|395.57|397.85|395.45|0
1654137560000|2022-06-02 02:39:20|397.85|395.45|397.97|395.57|397.97|395.57|397.85|395.45|0
1654137570000|2022-06-02 02:39:30|398.35|395.95|398.47|396.07|398.47|396.07|398.35|395.95|0
1654137580000|2022-06-02 02:39:40|398.6|396.2|399.71|397.31|399.71|397.31|398.6|396.2|0
1654137590000|2022-06-02 02:39:50|399.21|396.81|398.96|396.56|399.21|396.81|398.96|396.56|0
1654137600000|2022-06-02 02:40:00|399.46|397.06|399.95|397.55|399.95|397.55|399.21|396.81|0
1654137610000|2022-06-02 02:40:10|400.08|397.68|400.2|397.8|400.2|397.8|399.95|397.55|0
1654137620000|2022-06-02 02:40:20|400.7|398.3|400.7|398.3|400.7|398.3|400.45|398.05|0
1654137630000|2022-06-02 02:40:30|400.58|398.18|400.45|398.05|400.58|398.18|400.45|398.05|0
1654137640000|2022-06-02 02:40:40|400.08|397.68|400.2|397.8|400.2|397.8|400.08|397.68|0
1654137650000|2022-06-02 02:40:50|399.95|397.55|399.95|397.55|400.2|397.8|399.95|397.55|0
1654137660000|2022-06-02 02:41:00|399.84|397.44|399.71|397.31|400.08|397.68|399.71|397.31|0
1654137670000|2022-06-02 02:41:10|399.95|397.55|399.84|397.44|399.95|397.55|399.84|397.44|0
1654137680000|2022-06-02 02:41:20|399.46|397.06|399.71|397.31|399.71|397.31|399.46|397.06|0
1654137690000|2022-06-02 02:41:30|399.95|397.55|399.95|397.55|399.95|397.55|399.95|397.55|0
1654137700000|2022-06-02 02:41:40|399.84|397.44|399.71|397.31|399.84|397.44|399.71|397.31|0
1654137710000|2022-06-02 02:41:50|399.95|397.55|399.95|397.55|399.95|397.55|399.71|397.31|0
1654137720000|2022-06-02 02:42:00|400.08|397.68|400.2|397.8|400.2|397.8|400.08|397.68|0
1654137730000|2022-06-02 02:42:10|400.08|397.68|399.71|397.31|400.08|397.68|399.59|397.19|0
1654137740000|2022-06-02 02:42:20|399.84|397.44|399.46|397.06|399.84|397.44|399.46|397.06|0
1654137750000|2022-06-02 02:42:30|399.59|397.19|399.95|397.55|399.95|397.55|399.59|397.19|0
1654137760000|2022-06-02 02:42:40|399.71|397.31|399.95|397.55|400.08|397.68|399.71|397.31|0
1654137770000|2022-06-02 02:42:50|400.08|397.68|400.08|397.68|400.2|397.8|399.95|397.55|0
1654137780000|2022-06-02 02:43:00|399.95|397.55|400.2|397.8|400.2|397.8|399.95|397.55|0
1654137790000|2022-06-02 02:43:10|400.45|398.05|400.7|398.3|400.7|398.3|400.45|398.05|0
1654137800000|2022-06-02 02:43:20|401.08|398.68|401.2|398.8|401.2|398.8|401.08|398.68|0
1654137810000|2022-06-02 02:43:30|401.44|399.04|401.44|399.04|401.44|399.04|401.44|399.04|0
1654137830000|2022-06-02 02:43:50|401.2|398.8|401.2|398.8|401.2|398.8|401.2|398.8|0
1654137840000|2022-06-02 02:44:00|401.08|398.68|400.95|398.55|401.08|398.68|400.95|398.55|0
1654137850000|2022-06-02 02:44:10|401.2|398.8|401.2|398.8|401.44|399.04|401.2|398.8|0
1654137860000|2022-06-02 02:44:20|401.44|399.04|401.2|398.8|401.44|399.04|400.95|398.55|0
1654137870000|2022-06-02 02:44:30|401.32|398.92|401.44|399.04|401.44|399.04|401.32|398.92|0
1654137880000|2022-06-02 02:44:40|401.2|398.8|401.2|398.8|401.2|398.8|401.2|398.8|0
1654137890000|2022-06-02 02:44:50|401.19|398.79|401.19|398.79|401.44|399.04|401.19|398.79|0
1654137900000|2022-06-02 02:45:00|401.32|398.92|401.19|398.79|401.32|398.92|401.19|398.79|0
1654137910000|2022-06-02 02:45:10|401.44|399.04|401.44|399.04|401.44|399.04|401.32|398.92|0
1654137920000|2022-06-02 02:45:20|401.32|398.92|401.19|398.79|401.32|398.92|401.19|398.79|0
1654137930000|2022-06-02 02:45:30|400.95|398.55|401.19|398.79|401.19|398.79|400.95|398.55|0
1654137940000|2022-06-02 02:45:40|400.95|398.55|400.7|398.3|400.95|398.55|400.7|398.3|0
1654137950000|2022-06-02 02:45:50|400.95|398.55|401.19|398.79|401.19|398.79|400.95|398.55|0
1654137960000|2022-06-02 02:46:00|400.95|398.55|400.95|398.55|400.95|398.55|400.95|398.55|0
1654137980000|2022-06-02 02:46:20|401.08|398.68|401.32|398.92|401.32|398.92|401.08|398.68|0
1654137990000|2022-06-02 02:46:30|401.44|399.04|401.69|399.29|401.69|399.29|401.44|399.04|0
1654138000000|2022-06-02 02:46:40|401.94|399.54|401.69|399.29|401.94|399.54|401.69|399.29|0
1654138010000|2022-06-02 02:46:50|401.44|399.04|401.32|398.92|401.44|399.04|401.19|398.79|0
1654138020000|2022-06-02 02:47:00|401.19|398.79|400.95|398.55|401.19|398.79|400.95|398.55|0
1654138030000|2022-06-02 02:47:10|401.19|398.79|400.95|398.55|401.19|398.79|400.95|398.55|0
1654138040000|2022-06-02 02:47:20|401.19|398.79|400.95|398.55|401.19|398.79|400.95|398.55|0
1654138050000|2022-06-02 02:47:30|401.19|398.79|400.7|398.3|401.19|398.79|400.7|398.3|0
1654138060000|2022-06-02 02:47:40|400.45|398.05|400.7|398.3|400.7|398.3|400.45|398.05|0
1654138070000|2022-06-02 02:47:50|400.45|398.05|400.45|398.05|400.45|398.05|400.45|398.05|0
1654138080000|2022-06-02 02:48:00|400.33|397.93|400.2|397.8|400.33|397.93|400.08|397.68|0
1654138090000|2022-06-02 02:48:10|400.45|398.05|400.7|398.3|400.7|398.3|400.45|398.05|0
1654138100000|2022-06-02 02:48:20|400.45|398.05|400.45|398.05|400.45|398.05|400.45|398.05|0
1654138120000|2022-06-02 02:48:40|400.33|397.93|400.7|398.3|400.7|398.3|400.33|397.93|0
1654138130000|2022-06-02 02:48:50|400.45|398.05|400.33|397.93|400.45|398.05|400.33|397.93|0
1654138140000|2022-06-02 02:49:00|400.2|397.8|400.2|397.8|400.2|397.8|400.2|397.8|0
1654138150000|2022-06-02 02:49:10|400.33|397.93|400.2|397.8|400.33|397.93|400.2|397.8|0
1654138160000|2022-06-02 02:49:20|399.95|397.55|399.95|397.55|399.95|397.55|399.95|397.55|0
1654138170000|2022-06-02 02:49:30|400.08|397.68|399.95|397.55|400.08|397.68|399.95|397.55|0
1654138180000|2022-06-02 02:49:40|400.2|397.8|399.46|397.06|400.2|397.8|399.46|397.06|0
1654138190000|2022-06-02 02:49:50|399.21|396.81|399.46|397.06|399.46|397.06|398.71|396.31|0
1654138200000|2022-06-02 02:50:00|399.34|396.94|399.34|396.94|399.46|397.06|399.34|396.94|0
1654138210000|2022-06-02 02:50:10|399.21|396.81|399.46|397.06|399.46|397.06|399.21|396.81|0
1654138220000|2022-06-02 02:50:20|399.71|397.31|399.95|397.55|399.95|397.55|399.71|397.31|0
1654138230000|2022-06-02 02:50:30|400.08|397.68|400.08|397.68|400.2|397.8|400.08|397.68|0
1654138240000|2022-06-02 02:50:40|399.83|397.43|399.95|397.55|399.95|397.55|399.83|397.43|0
1654138250000|2022-06-02 02:50:50|400.2|397.8|399.95|397.55|400.2|397.8|399.95|397.55|0
1654138260000|2022-06-02 02:51:00|400.2|397.8|400.2|397.8|400.2|397.8|400.08|397.68|0
1654138280000|2022-06-02 02:51:20|400.08|397.68|400.7|398.3|400.7|398.3|399.95|397.55|0
1654138290000|2022-06-02 02:51:30|400.58|398.18|400.58|398.18|400.7|398.3|400.33|397.93|0
1654138300000|2022-06-02 02:51:40|400.45|398.05|400.45|398.05|400.45|398.05|400.45|398.05|0
1654138310000|2022-06-02 02:51:50|400.7|398.3|400.7|398.3|400.7|398.3|400.58|398.18|0
1654138320000|2022-06-02 02:52:00|400.95|398.55|400.95|398.55|401.08|398.68|400.95|398.55|0
1654138330000|2022-06-02 02:52:10|400.83|398.43|400.33|397.93|400.83|398.43|400.33|397.93|0
1654138340000|2022-06-02 02:52:20|400.2|397.8|399.95|397.55|400.2|397.8|399.95|397.55|0
1654138350000|2022-06-02 02:52:30|400.2|397.8|400.2|397.8|400.2|397.8|400.2|397.8|0
1654138360000|2022-06-02 02:52:40|400.45|398.05|400.45|398.05|400.45|398.05|400.45|398.05|0
1654138370000|2022-06-02 02:52:50|400.58|398.18|400.7|398.3|400.7|398.3|400.45|398.05|0
1654138390000|2022-06-02 02:53:10|400.58|398.18|400.7|398.3|400.7|398.3|400.45|398.05|0
1654138400000|2022-06-02 02:53:20|400.58|398.18|400.58|398.18|400.58|398.18|400.58|398.18|0
1654138410000|2022-06-02 02:53:30|400.7|398.3|400.7|398.3|400.7|398.3|400.7|398.3|0
1654138440000|2022-06-02 02:54:00|400.45|398.05|400.45|398.05|400.45|398.05|400.45|398.05|0
1654138450000|2022-06-02 02:54:10|400.2|397.8|400.2|397.8|400.2|397.8|400.2|397.8|0
1654138470000|2022-06-02 02:54:30|400.45|398.05|400.45|398.05|400.45|398.05|400.45|398.05|0
1654138480000|2022-06-02 02:54:40|400.58|398.18|400.45|398.05|400.58|398.18|400.33|397.93|0
1654138490000|2022-06-02 02:54:50|400.2|397.8|400.2|397.8|400.2|397.8|400.2|397.8|0
1654138500000|2022-06-02 02:55:00|400.45|398.05|400.58|398.18|400.58|398.18|400.33|397.93|0
1654138510000|2022-06-02 02:55:10|400.45|398.05|399.71|397.31|400.45|398.05|399.71|397.31|0
1654138520000|2022-06-02 02:55:20|399.95|397.55|399.95|397.55|399.95|397.55|399.95|397.55|0
1654138530000|2022-06-02 02:55:30|399.71|397.31|399.34|396.94|399.71|397.31|399.34|396.94|0
1654138540000|2022-06-02 02:55:40|399.21|396.81|399.46|397.06|399.46|397.06|399.21|396.81|0
1654138550000|2022-06-02 02:55:50|399.71|397.31|399.71|397.31|399.71|397.31|399.71|397.31|0
1654138560000|2022-06-02 02:56:00|399.95|397.55|400.2|397.8|400.2|397.8|399.95|397.55|0
1654138570000|2022-06-02 02:56:10|400.45|398.05|400.95|398.55|400.95|398.55|400.45|398.05|0
1654138580000|2022-06-02 02:56:20|400.7|398.3|400.95|398.55|400.95|398.55|400.7|398.3|0
1654138590000|2022-06-02 02:56:30|401.08|398.68|400.45|398.05|401.08|398.68|400.45|398.05|0
1654138600000|2022-06-02 02:56:40|400.2|397.8|399.95|397.55|400.2|397.8|399.95|397.55|0
1654138610000|2022-06-02 02:56:50|400.2|397.8|400.2|397.8|400.2|397.8|400.2|397.8|0
1654138620000|2022-06-02 02:57:00|400.08|397.68|399.95|397.55|400.08|397.68|399.95|397.55|0
1654138630000|2022-06-02 02:57:10|400.2|397.8|400.2|397.8|400.33|397.93|400.2|397.8|0
1654138640000|2022-06-02 02:57:20|400.33|397.93|400.45|398.05|400.45|398.05|400.2|397.8|0
1654138650000|2022-06-02 02:57:30|400.95|398.55|400.95|398.55|400.95|398.55|400.95|398.55|0
1654138660000|2022-06-02 02:57:40|401.07|398.67|401.44|399.04|401.44|399.04|401.07|398.67|0
1654138670000|2022-06-02 02:57:50|401.19|398.79|401.82|399.42|401.82|399.42|401.19|398.79|0
1654138680000|2022-06-02 02:58:00|402.19|399.79|401.44|399.04|402.19|399.79|401.44|399.04|0
1654138690000|2022-06-02 02:58:10|401.57|399.17|401.69|399.29|401.69|399.29|401.57|399.17|0
1654138700000|2022-06-02 02:58:20|402.19|399.79|402.19|399.79|402.19|399.79|402.07|399.67|0
1654138710000|2022-06-02 02:58:30|402.43|400.03|402.68|400.28|402.81|400.41|402.32|399.92|0
1654138720000|2022-06-02 02:58:40|402.56|400.16|403.18|400.78|403.18|400.78|402.56|400.16|0
1654138730000|2022-06-02 02:58:50|403.06|400.66|402.93|400.53|403.06|400.66|402.93|400.53|0
1654138740000|2022-06-02 02:59:00|402.81|400.41|402.68|400.28|402.93|400.53|402.68|400.28|0
1654138750000|2022-06-02 02:59:10|402.93|400.53|403.18|400.78|403.18|400.78|402.93|400.53|0
1654138760000|2022-06-02 02:59:20|402.93|400.53|402.93|400.53|402.93|400.53|402.93|400.53|0
1654138770000|2022-06-02 02:59:30|403.18|400.78|402.93|400.53|403.18|400.78|402.93|400.53|0
1654138780000|2022-06-02 02:59:40|402.81|400.41|402.81|400.41|402.81|400.41|402.81|400.41|0
1654138790000|2022-06-02 02:59:50|402.93|400.53|402.81|400.41|402.93|400.53|402.68|400.28|0
1654138800000|2022-06-02 03:00:00|402.68|400.28|402.68|400.28|402.68|400.28|402.68|400.28|0
1654138810000|2022-06-02 03:00:10|402.81|400.41|402.81|400.41|402.81|400.41|402.68|400.28|0
1654138820000|2022-06-02 03:00:20|402.68|400.28|402.81|400.41|402.81|400.41|402.68|400.28|0
1654138830000|2022-06-02 03:00:30|402.68|400.28|402.93|400.53|402.93|400.53|402.68|400.28|0
1654138840000|2022-06-02 03:00:40|402.81|400.41|402.32|399.92|402.81|400.41|402.19|399.79|0
1654138850000|2022-06-02 03:00:50|401.94|399.54|401.82|399.42|402.07|399.67|401.82|399.42|0
1654138860000|2022-06-02 03:01:00|401.94|399.54|402.43|400.03|402.43|400.03|401.94|399.54|0
1654138880000|2022-06-02 03:01:20|402.93|400.53|402.32|399.92|402.93|400.53|402.19|399.79|0
1654138890000|2022-06-02 03:01:30|402.19|399.79|402.19|399.79|402.19|399.79|402.19|399.79|0
1654138900000|2022-06-02 03:01:40|401.94|399.54|401.94|399.54|402.19|399.79|401.94|399.54|0
1654138910000|2022-06-02 03:01:50|401.82|399.42|401.94|399.54|401.94|399.54|401.82|399.42|0
1654138920000|2022-06-02 03:02:00|401.82|399.42|401.82|399.42|401.94|399.54|401.82|399.42|0
1654138930000|2022-06-02 03:02:10|401.69|399.29|401.44|399.04|401.69|399.29|401.44|399.04|0
1654138940000|2022-06-02 03:02:20|401.69|399.29|401.69|399.29|401.69|399.29|401.69|399.29|0
1654138950000|2022-06-02 03:02:30|401.32|398.92|401.19|398.79|401.32|398.92|401.19|398.79|0
1654138960000|2022-06-02 03:02:40|401.07|398.67|401.44|399.04|401.44|399.04|401.07|398.67|0
1654138970000|2022-06-02 03:02:50|401.32|398.92|401.44|399.04|401.44|399.04|401.19|398.79|0
1654138990000|2022-06-02 03:03:10|401.19|398.79|401.94|399.54|401.94|399.54|401.19|398.79|0
1654139000000|2022-06-02 03:03:20|402.43|400.03|402.43|400.03|402.43|400.03|402.43|400.03|0
1654139010000|2022-06-02 03:03:30|402.19|399.79|402.19|399.79|402.19|399.79|402.19|399.79|0
1654139030000|2022-06-02 03:03:50|402.43|400.03|402.19|399.79|402.43|400.03|402.19|399.79|0
1654139040000|2022-06-02 03:04:00|402.43|400.03|402.32|399.92|402.43|400.03|402.32|399.92|0
1654139050000|2022-06-02 03:04:10|402.07|399.67|402.07|399.67|402.07|399.67|402.07|399.67|0
1654139060000|2022-06-02 03:04:20|401.94|399.54|402.43|400.03|402.43|400.03|401.94|399.54|0
1654139070000|2022-06-02 03:04:30|402.19|399.79|402.43|400.03|402.43|400.03|402.19|399.79|0
1654139090000|2022-06-02 03:04:50|402.68|400.28|402.68|400.28|402.68|400.28|402.68|400.28|0
1654139100000|2022-06-02 03:05:00|402.43|400.03|402.43|400.03|402.43|400.03|402.43|400.03|0
1654139120000|2022-06-02 03:05:20|402.07|399.67|401.94|399.54|402.07|399.67|401.94|399.54|0
1654139130000|2022-06-02 03:05:30|401.69|399.29|400.95|398.55|401.69|399.29|400.95|398.55|0
1654139140000|2022-06-02 03:05:40|400.7|398.3|400.45|398.05|400.7|398.3|399.95|397.55|0
1654139150000|2022-06-02 03:05:50|400.83|398.43|400.7|398.3|400.83|398.43|400.7|398.3|0
1654139160000|2022-06-02 03:06:00|400.83|398.43|400.83|398.43|400.95|398.55|400.83|398.43|0
1654139170000|2022-06-02 03:06:10|400.7|398.3|400.7|398.3|400.7|398.3|400.58|398.18|0
1654139180000|2022-06-02 03:06:20|402.81|400.41|402.68|400.28|402.81|400.41|402.68|400.28|0
1654139190000|2022-06-02 03:06:30|402.43|400.03|402.43|400.03|402.43|400.03|402.43|400.03|0
1654139200000|2022-06-02 03:06:40|402.32|399.92|402.32|399.92|402.32|399.92|402.32|399.92|0
1654139210000|2022-06-02 03:06:50|402.43|400.03|402.56|400.16|402.56|400.16|402.19|399.79|0
1654139220000|2022-06-02 03:07:00|402.43|400.03|402.19|399.79|402.43|400.03|402.19|399.79|0
1654139230000|2022-06-02 03:07:10|402.07|399.67|402.19|399.79|402.19|399.79|401.94|399.54|0
1654139250000|2022-06-02 03:07:30|401.94|399.54|401.94|399.54|401.94|399.54|401.94|399.54|0
1654139270000|2022-06-02 03:07:50|402.19|399.79|402.19|399.79|402.19|399.79|402.19|399.79|0
1654139280000|2022-06-02 03:08:00|402.07|399.67|401.94|399.54|402.19|399.79|401.94|399.54|0
1654139300000|2022-06-02 03:08:20|402.07|399.67|402.19|399.79|402.19|399.79|402.07|399.67|0
1654139310000|2022-06-02 03:08:30|402.32|399.92|402.43|400.03|402.43|400.03|402.19|399.79|0
1654139330000|2022-06-02 03:08:50|402.19|399.79|402.43|400.03|402.43|400.03|402.19|399.79|0
1654139340000|2022-06-02 03:09:00|402.19|399.79|402.19|399.79|402.19|399.79|402.19|399.79|0
1654139350000|2022-06-02 03:09:10|402.43|400.03|402.43|400.03|402.43|400.03|402.43|400.03|0
1654139370000|2022-06-02 03:09:30|402.31|399.91|402.31|399.91|402.31|399.91|402.19|399.79|0
1654139380000|2022-06-02 03:09:40|402.43|400.03|402.43|400.03|402.43|400.03|402.43|400.03|0
1654139400000|2022-06-02 03:10:00|402.31|399.91|402.81|400.41|402.81|400.41|402.19|399.79|0
1654139410000|2022-06-02 03:10:10|402.68|400.28|402.81|400.41|402.81|400.41|402.68|400.28|0
1654139420000|2022-06-02 03:10:20|402.68|400.28|402.68|400.28|402.93|400.53|402.68|400.28|0
1654139430000|2022-06-02 03:10:30|402.81|400.41|402.68|400.28|402.81|400.41|402.68|400.28|0
1654139450000|2022-06-02 03:10:50|402.56|400.16|402.56|400.16|402.68|400.28|402.56|400.16|0
1654139460000|2022-06-02 03:11:00|402.68|400.28|402.68|400.28|402.68|400.28|402.68|400.28|0
1654139470000|2022-06-02 03:11:10|402.56|400.16|402.56|400.16|402.56|400.16|402.56|400.16|0
1654139480000|2022-06-02 03:11:20|402.68|400.28|402.43|400.03|402.68|400.28|402.43|400.03|0
1654139490000|2022-06-02 03:11:30|402.68|400.28|402.68|400.28|402.93|400.53|402.68|400.28|0
1654139510000|2022-06-02 03:11:50|402.93|400.53|402.93|400.53|402.93|400.53|402.93|400.53|0
1654139520000|2022-06-02 03:12:00|403.18|400.78|403.18|400.78|403.18|400.78|403.18|400.78|0
1654139530000|2022-06-02 03:12:10|403.43|401.03|403.43|401.03|403.43|401.03|403.43|401.03|0
1654139540000|2022-06-02 03:12:20|403.67|401.27|404.17|401.77|404.17|401.77|403.43|401.03|0
1654139550000|2022-06-02 03:12:30|404.3|401.9|404.17|401.77|404.3|401.9|404.17|401.77|0
1654139560000|2022-06-02 03:12:40|404.42|402.02|404.17|401.77|404.42|402.02|404.17|401.77|0
1654139570000|2022-06-02 03:12:50|403.67|401.27|403.56|401.16|403.67|401.27|403.43|401.03|0
1654139590000|2022-06-02 03:13:10|404.17|401.77|403.92|401.52|404.17|401.77|403.92|401.52|0
1654139600000|2022-06-02 03:13:20|404.05|401.65|404.17|401.77|404.17|401.77|404.05|401.65|0
1654139610000|2022-06-02 03:13:30|404.3|401.9|404.17|401.77|404.3|401.9|404.17|401.77|0
1654139620000|2022-06-02 03:13:40|404.05|401.65|403.92|401.52|404.05|401.65|403.92|401.52|0
1654139630000|2022-06-02 03:13:50|404.05|401.65|404.05|401.65|404.05|401.65|404.05|401.65|0
1654139640000|2022-06-02 03:14:00|403.92|401.52|403.92|401.52|404.05|401.65|403.92|401.52|0
1654139650000|2022-06-02 03:14:10|404.05|401.65|403.92|401.52|404.05|401.65|403.92|401.52|0
1654139670000|2022-06-02 03:14:30|403.67|401.27|403.43|401.03|403.67|401.27|403.43|401.03|0
1654139680000|2022-06-02 03:14:40|403.18|400.78|403.18|400.78|403.43|401.03|403.18|400.78|0
1654139690000|2022-06-02 03:14:50|403.43|401.03|403.43|401.03|403.43|401.03|403.43|401.03|0
1654139700000|2022-06-02 03:15:00|403.31|400.91|403.18|400.78|403.31|400.91|403.18|400.78|0
1654139710000|2022-06-02 03:15:10|403.31|400.91|403.18|400.78|403.31|400.91|403.18|400.78|0
1654139720000|2022-06-02 03:15:20|403.06|400.66|403.18|400.78|403.18|400.78|402.93|400.53|0
1654139730000|2022-06-02 03:15:30|402.81|400.41|402.93|400.53|402.93|400.53|402.81|400.41|0
1654139740000|2022-06-02 03:15:40|402.81|400.41|402.68|400.28|402.81|400.41|402.68|400.28|0
1654139760000|2022-06-02 03:16:00|402.93|400.53|402.68|400.28|402.93|400.53|402.68|400.28|0
1654139770000|2022-06-02 03:16:10|402.81|400.41|402.93|400.53|402.93|400.53|402.81|400.41|0
1654139780000|2022-06-02 03:16:20|402.81|400.41|402.68|400.28|402.81|400.41|402.68|400.28|0
1654139800000|2022-06-02 03:16:40|402.43|400.03|402.43|400.03|402.43|400.03|402.43|400.03|0
1654139810000|2022-06-02 03:16:50|402.31|399.91|402.31|399.91|402.31|399.91|402.19|399.79|0
1654139820000|2022-06-02 03:17:00|402.19|399.79|402.43|400.03|402.43|400.03|402.19|399.79|0
1654139830000|2022-06-02 03:17:10|402.56|400.16|402.31|399.91|402.68|400.28|402.31|399.91|0
1654139840000|2022-06-02 03:17:20|402.43|400.03|402.81|400.41|402.81|400.41|402.43|400.03|0
1654139850000|2022-06-02 03:17:30|402.93|400.53|402.56|400.16|402.93|400.53|402.56|400.16|0
1654139860000|2022-06-02 03:17:40|402.43|400.03|402.43|400.03|402.43|400.03|402.43|400.03|0
1654139870000|2022-06-02 03:17:50|402.56|400.16|402.43|400.03|402.68|400.28|402.43|400.03|0
1654139880000|2022-06-02 03:18:00|402.56|400.16|402.56|400.16|402.56|400.16|402.56|400.16|0
1654139890000|2022-06-02 03:18:10|402.43|400.03|402.43|400.03|402.43|400.03|402.43|400.03|0
1654139900000|2022-06-02 03:18:20|402.19|399.79|402.07|399.67|402.31|399.91|402.07|399.67|0
1654139910000|2022-06-02 03:18:30|401.94|399.54|401.94|399.54|401.94|399.54|401.57|399.17|0
1654139920000|2022-06-02 03:18:40|401.69|399.29|401.69|399.29|401.82|399.42|401.69|399.29|0
1654139930000|2022-06-02 03:18:50|401.44|399.04|401.69|399.29|401.69|399.29|401.44|399.04|0
1654139940000|2022-06-02 03:19:00|401.82|399.42|401.94|399.54|401.94|399.54|401.82|399.42|0
1654139950000|2022-06-02 03:19:10|402.19|399.79|402.31|399.91|402.31|399.91|402.19|399.79|0
1654139970000|2022-06-02 03:19:30|402.43|400.03|402.68|400.28|402.68|400.28|402.43|400.03|0
1654139980000|2022-06-02 03:19:40|402.93|400.53|402.43|400.03|402.93|400.53|402.43|400.03|0
1654139990000|2022-06-02 03:19:50|402.56|400.16|402.43|400.03|402.56|400.16|402.43|400.03|0
1654140000000|2022-06-02 03:20:00|402.31|399.91|402.19|399.79|402.31|399.91|402.19|399.79|0
1654140010000|2022-06-02 03:20:10|401.94|399.54|401.69|399.29|401.94|399.54|401.69|399.29|0
1654140030000|2022-06-02 03:20:30|401.82|399.42|401.69|399.29|401.82|399.42|401.69|399.29|0
1654140040000|2022-06-02 03:20:40|401.44|399.04|401.44|399.04|401.57|399.17|401.44|399.04|0
1654140050000|2022-06-02 03:20:50|401.32|398.92|401.44|399.04|401.44|399.04|401.32|398.92|0
1654140060000|2022-06-02 03:21:00|401.19|398.79|401.44|399.04|401.44|399.04|401.19|398.79|0
1654140080000|2022-06-02 03:21:20|401.69|399.29|401.69|399.29|401.69|399.29|401.69|399.29|0
1654140100000|2022-06-02 03:21:40|401.94|399.54|401.94|399.54|401.94|399.54|401.94|399.54|0
1654140120000|2022-06-02 03:22:00|401.82|399.42|401.69|399.29|401.82|399.42|401.57|399.17|0
1654140130000|2022-06-02 03:22:10|401.94|399.54|401.94|399.54|401.94|399.54|401.94|399.54|0
1654140140000|2022-06-02 03:22:20|401.57|399.17|401.69|399.29|401.69|399.29|401.44|399.04|0
1654140160000|2022-06-02 03:22:40|401.57|399.17|401.69|399.29|401.69|399.29|401.44|399.04|0
1654140170000|2022-06-02 03:22:50|401.44|399.04|401.69|399.29|401.69|399.29|401.44|399.04|0
1654140180000|2022-06-02 03:23:00|401.44|399.04|401.44|399.04|401.44|399.04|401.44|399.04|0
1654140200000|2022-06-02 03:23:20|401.69|399.29|401.69|399.29|401.69|399.29|401.69|399.29|0
1654140210000|2022-06-02 03:23:30|401.94|399.54|402.18|399.78|402.18|399.78|401.82|399.42|0
1654140230000|2022-06-02 03:23:50|402.07|399.67|401.69|399.29|402.07|399.67|401.69|399.29|0
1654140240000|2022-06-02 03:24:00|401.82|399.42|402.07|399.67|402.07|399.67|401.82|399.42|0
1654140250000|2022-06-02 03:24:10|401.94|399.54|402.07|399.67|402.07|399.67|401.94|399.54|0
1654140260000|2022-06-02 03:24:20|401.94|399.54|402.07|399.67|402.07|399.67|401.94|399.54|0
1654140280000|2022-06-02 03:24:40|402.18|399.78|402.18|399.78|402.18|399.78|402.18|399.78|0
1654140300000|2022-06-02 03:25:00|402.07|399.67|402.07|399.67|402.07|399.67|402.07|399.67|0
1654140310000|2022-06-02 03:25:10|401.94|399.54|402.18|399.78|402.18|399.78|401.94|399.54|0
1654140320000|2022-06-02 03:25:20|402.07|399.67|401.94|399.54|402.07|399.67|401.94|399.54|0
1654140340000|2022-06-02 03:25:40|402.07|399.67|402.43|400.03|402.43|400.03|402.07|399.67|0
1654140350000|2022-06-02 03:25:50|402.18|399.78|401.94|399.54|402.18|399.78|401.94|399.54|0
1654140370000|2022-06-02 03:26:10|401.69|399.29|401.69|399.29|401.69|399.29|401.69|399.29|0
1654140380000|2022-06-02 03:26:20|401.82|399.42|401.94|399.54|401.94|399.54|401.82|399.42|0
1654140400000|2022-06-02 03:26:40|401.82|399.42|401.82|399.42|401.82|399.42|401.82|399.42|0
1654140410000|2022-06-02 03:26:50|401.69|399.29|401.82|399.42|401.82|399.42|401.69|399.29|0
1654140420000|2022-06-02 03:27:00|401.94|399.54|401.94|399.54|401.94|399.54|401.69|399.29|0
1654140430000|2022-06-02 03:27:10|401.69|399.29|401.94|399.54|401.94|399.54|401.69|399.29|0
1654140450000|2022-06-02 03:27:30|402.18|399.78|402.18|399.78|402.18|399.78|402.18|399.78|0
1654140460000|2022-06-02 03:27:40|402.43|400.03|402.43|400.03|402.43|400.03|402.43|400.03|0
1654140470000|2022-06-02 03:27:50|402.18|399.78|401.94|399.54|402.18|399.78|401.94|399.54|0
1654140480000|2022-06-02 03:28:00|402.18|399.78|402.18|399.78|402.18|399.78|402.18|399.78|0
1654140500000|2022-06-02 03:28:20|402.31|399.91|402.31|399.91|402.43|400.03|402.31|399.91|0
1654140510000|2022-06-02 03:28:30|402.43|400.03|402.43|400.03|402.43|400.03|402.43|400.03|0
1654140520000|2022-06-02 03:28:40|402.68|400.28|402.18|399.78|402.68|400.28|402.18|399.78|0
1654140530000|2022-06-02 03:28:50|402.31|399.91|402.43|400.03|402.43|400.03|402.31|399.91|0
1654140550000|2022-06-02 03:29:10|402.18|399.78|402.43|400.03|402.43|400.03|402.18|399.78|0
1654140560000|2022-06-02 03:29:20|402.31|399.91|402.18|399.78|402.31|399.91|402.18|399.78|0
1654140570000|2022-06-02 03:29:30|401.94|399.54|402.18|399.78|402.18|399.78|401.94|399.54|0
1654140580000|2022-06-02 03:29:40|402.07|399.67|402.31|399.91|402.31|399.91|402.07|399.67|0
1654140590000|2022-06-02 03:29:50|402.43|400.03|402.43|400.03|402.43|400.03|402.43|400.03|0
1654140600000|2022-06-02 03:30:00|402.31|399.91|401.94|399.54|402.31|399.91|401.94|399.54|0
1654140610000|2022-06-02 03:30:10|401.69|399.29|401.69|399.29|401.94|399.54|401.69|399.29|0
1654140630000|2022-06-02 03:30:30|401.82|399.42|401.69|399.29|401.82|399.42|401.69|399.29|0
1654140640000|2022-06-02 03:30:40|401.94|399.54|401.69|399.29|401.94|399.54|401.69|399.29|0
1654140650000|2022-06-02 03:30:50|401.82|399.42|401.69|399.29|401.82|399.42|401.69|399.29|0
1654140660000|2022-06-02 03:31:00|401.94|399.54|402.18|399.78|402.18|399.78|401.94|399.54|0
1654140670000|2022-06-02 03:31:10|401.94|399.54|402.07|399.67|402.07|399.67|401.94|399.54|0
1654140680000|2022-06-02 03:31:20|402.18|399.78|402.18|399.78|402.18|399.78|402.18|399.78|0
1654140690000|2022-06-02 03:31:30|402.43|400.03|402.31|399.91|402.43|400.03|402.31|399.91|0
1654140700000|2022-06-02 03:31:40|402.43|400.03|402.43|400.03|402.43|400.03|402.43|400.03|0
1654140710000|2022-06-02 03:31:50|402.31|399.91|402.18|399.78|402.43|400.03|402.18|399.78|0
1654140720000|2022-06-02 03:32:00|402.31|399.91|402.43|400.03|402.43|400.03|402.31|399.91|0
1654140730000|2022-06-02 03:32:10|402.56|400.16|402.68|400.28|402.68|400.28|402.56|400.16|0
1654140750000|2022-06-02 03:32:30|402.56|400.16|402.68|400.28|402.68|400.28|402.56|400.16|0
1654140760000|2022-06-02 03:32:40|403.18|400.78|403.18|400.78|403.43|401.03|403.18|400.78|0
1654140770000|2022-06-02 03:32:50|402.93|400.53|402.93|400.53|402.93|400.53|402.81|400.41|0
1654140780000|2022-06-02 03:33:00|402.68|400.28|402.68|400.28|402.68|400.28|402.68|400.28|0
1654140790000|2022-06-02 03:33:10|402.56|400.16|402.18|399.78|402.56|400.16|402.18|399.78|0
1654140800000|2022-06-02 03:33:20|402.43|400.03|402.81|400.41|402.81|400.41|402.43|400.03|0
1654140810000|2022-06-02 03:33:30|402.93|400.53|402.81|400.41|402.93|400.53|402.68|400.28|0
1654140820000|2022-06-02 03:33:40|402.68|400.28|402.43|400.03|402.68|400.28|402.43|400.03|0
1654140830000|2022-06-02 03:33:50|402.81|400.41|402.68|400.28|402.81|400.41|402.68|400.28|0
1654140840000|2022-06-02 03:34:00|402.93|400.53|403.43|401.03|403.43|401.03|402.93|400.53|0
1654140850000|2022-06-02 03:34:10|403.18|400.78|402.81|400.41|403.18|400.78|402.81|400.41|0
1654140860000|2022-06-02 03:34:20|402.93|400.53|402.93|400.53|402.93|400.53|402.93|400.53|0
1654140870000|2022-06-02 03:34:30|403.18|400.78|403.18|400.78|403.18|400.78|403.18|400.78|0
1654140880000|2022-06-02 03:34:40|403.06|400.66|402.93|400.53|403.06|400.66|402.93|400.53|0
1654140890000|2022-06-02 03:34:50|402.81|400.41|402.81|400.41|402.93|400.53|402.68|400.28|0
1654140900000|2022-06-02 03:35:00|402.93|400.53|402.93|400.53|402.93|400.53|402.93|400.53|0
1654140910000|2022-06-02 03:35:10|403.18|400.78|403.18|400.78|403.18|400.78|403.18|400.78|0
1654140920000|2022-06-02 03:35:20|403.06|400.66|402.93|400.53|403.06|400.66|402.93|400.53|0
1654140930000|2022-06-02 03:35:30|403.18|400.78|403.18|400.78|403.18|400.78|403.18|400.78|0
1654140940000|2022-06-02 03:35:40|402.93|400.53|402.93|400.53|402.93|400.53|402.93|400.53|0
1654140950000|2022-06-02 03:35:50|403.43|401.03|403.31|400.91|403.43|401.03|403.31|400.91|0
1654140960000|2022-06-02 03:36:00|403.43|401.03|403.43|401.03|403.43|401.03|403.43|401.03|0
1654140970000|2022-06-02 03:36:10|403.8|401.4|404.05|401.65|404.05|401.65|403.8|401.4|0
1654140980000|2022-06-02 03:36:20|404.17|401.77|404.05|401.65|404.17|401.77|404.05|401.65|0
1654140990000|2022-06-02 03:36:30|404.17|401.77|404.3|401.9|404.42|402.02|404.17|401.77|0
1654141000000|2022-06-02 03:36:40|404.42|402.02|404.3|401.9|404.42|402.02|404.3|401.9|0
1654141010000|2022-06-02 03:36:50|404.42|402.02|404.17|401.77|404.42|402.02|404.17|401.77|0
1654141020000|2022-06-02 03:37:00|404.42|402.02|404.67|402.27|404.67|402.27|404.17|401.77|0
1654141030000|2022-06-02 03:37:10|404.8|402.4|404.91|402.51|404.91|402.51|404.8|402.4|0
1654141040000|2022-06-02 03:37:20|404.8|402.4|405.16|402.76|405.16|402.76|404.8|402.4|0
1654141050000|2022-06-02 03:37:30|405.04|402.64|405.16|402.76|405.16|402.76|405.04|402.64|0
1654141060000|2022-06-02 03:37:40|404.91|402.51|404.67|402.27|404.91|402.51|404.67|402.27|0
1654141070000|2022-06-02 03:37:50|404.42|402.02|404.42|402.02|404.42|402.02|404.42|402.02|0
1654141080000|2022-06-02 03:38:00|404.3|401.9|404.3|401.9|404.42|402.02|404.3|401.9|0
1654141090000|2022-06-02 03:38:10|404.17|401.77|404.42|402.02|404.42|402.02|404.17|401.77|0
1654141100000|2022-06-02 03:38:20|404.3|401.9|404.17|401.77|404.3|401.9|404.17|401.77|0
1654141110000|2022-06-02 03:38:30|404.05|401.65|404.17|401.77|404.17|401.77|403.92|401.52|0
1654141140000|2022-06-02 03:39:00|404.05|401.65|404.05|401.65|404.17|401.77|404.05|401.65|0
1654141150000|2022-06-02 03:39:10|404.17|401.77|404.17|401.77|404.17|401.77|403.92|401.52|0
1654141160000|2022-06-02 03:39:20|404.42|402.02|404.17|401.77|404.42|402.02|404.05|401.65|0
1654141170000|2022-06-02 03:39:30|403.92|401.52|403.92|401.52|403.92|401.52|403.92|401.52|0
1654141180000|2022-06-02 03:39:40|403.8|401.4|403.67|401.27|403.8|401.4|403.67|401.27|0
1654141190000|2022-06-02 03:39:50|403.42|401.02|403.42|401.02|403.42|401.02|403.42|401.02|0
1654141200000|2022-06-02 03:40:00|403.18|400.78|402.93|400.53|403.18|400.78|402.93|400.53|0
1654141210000|2022-06-02 03:40:10|403.18|400.78|402.93|400.53|403.31|400.91|402.93|400.53|0
1654141220000|2022-06-02 03:40:20|403.18|400.78|403.31|400.91|403.31|400.91|403.18|400.78|0
1654141230000|2022-06-02 03:40:30|403.18|400.78|402.68|400.28|403.18|400.78|402.68|400.28|0
1654141240000|2022-06-02 03:40:40|402.81|400.41|402.81|400.41|402.93|400.53|402.81|400.41|0
1654141250000|2022-06-02 03:40:50|402.68|400.28|402.68|400.28|402.68|400.28|402.43|400.03|0
1654141260000|2022-06-02 03:41:00|402.56|400.16|402.43|400.03|402.56|400.16|402.43|400.03|0
1654141270000|2022-06-02 03:41:10|402.31|399.91|402.18|399.78|402.31|399.91|402.18|399.78|0
1654141280000|2022-06-02 03:41:20|402.43|400.03|402.43|400.03|402.43|400.03|402.31|399.91|0
1654141290000|2022-06-02 03:41:30|402.31|399.91|402.18|399.78|402.31|399.91|402.18|399.78|0
1654141300000|2022-06-02 03:41:40|402.31|399.91|402.43|400.03|402.43|400.03|402.31|399.91|0
1654141310000|2022-06-02 03:41:50|401.94|399.54|401.94|399.54|401.94|399.54|401.94|399.54|0
1654141320000|2022-06-02 03:42:00|402.18|399.78|401.94|399.54|402.18|399.78|401.94|399.54|0
1654141330000|2022-06-02 03:42:10|401.69|399.29|401.44|399.04|401.69|399.29|401.44|399.04|0
1654141340000|2022-06-02 03:42:20|401.32|398.92|401.69|399.29|401.69|399.29|401.32|398.92|0
1654141350000|2022-06-02 03:42:30|402.18|399.78|402.18|399.78|402.18|399.78|402.18|399.78|0
1654141360000|2022-06-02 03:42:40|402.43|400.03|402.18|399.78|402.43|400.03|402.18|399.78|0
1654141380000|2022-06-02 03:43:00|402.31|399.91|402.43|400.03|402.43|400.03|402.31|399.91|0
1654141390000|2022-06-02 03:43:10|402.31|399.91|402.43|400.03|402.43|400.03|402.31|399.91|0
1654141400000|2022-06-02 03:43:20|402.68|400.28|402.93|400.53|402.93|400.53|402.68|400.28|0
1654141410000|2022-06-02 03:43:30|402.68|400.28|402.93|400.53|403.06|400.66|402.68|400.28|0
1654141420000|2022-06-02 03:43:40|403.18|400.78|403.18|400.78|403.18|400.78|403.18|400.78|0
1654141430000|2022-06-02 03:43:50|402.93|400.53|402.93|400.53|402.93|400.53|402.68|400.28|0
1654141440000|2022-06-02 03:44:00|402.68|400.28|402.68|400.28|402.68|400.28|402.68|400.28|0
1654141450000|2022-06-02 03:44:10|402.93|400.53|403.18|400.78|403.18|400.78|402.93|400.53|0
1654141470000|2022-06-02 03:44:30|403.06|400.66|403.06|400.66|403.06|400.66|403.06|400.66|0
1654141480000|2022-06-02 03:44:40|402.93|400.53|402.93|400.53|402.93|400.53|402.93|400.53|0
1654141500000|2022-06-02 03:45:00|403.06|400.66|402.93|400.53|403.06|400.66|402.93|400.53|0
1654141510000|2022-06-02 03:45:10|403.06|400.66|403.06|400.66|403.18|400.78|402.93|400.53|0
1654141520000|2022-06-02 03:45:20|402.93|400.53|402.93|400.53|402.93|400.53|402.81|400.41|0
1654141530000|2022-06-02 03:45:30|403.18|400.78|403.55|401.15|403.55|401.15|403.18|400.78|0
1654141540000|2022-06-02 03:45:40|403.42|401.02|403.55|401.15|403.67|401.27|403.42|401.02|0
1654141550000|2022-06-02 03:45:50|403.67|401.27|403.55|401.15|403.67|401.27|403.42|401.02|0
1654141560000|2022-06-02 03:46:00|403.67|401.27|403.92|401.52|403.92|401.52|403.67|401.27|0
1654141570000|2022-06-02 03:46:10|403.67|401.27|403.67|401.27|403.67|401.27|403.67|401.27|0
1654141580000|2022-06-02 03:46:20|403.55|401.15|403.42|401.02|403.55|401.15|403.42|401.02|0
1654141600000|2022-06-02 03:46:40|403.18|400.78|403.18|400.78|403.18|400.78|403.18|400.78|0
1654141610000|2022-06-02 03:46:50|402.68|400.28|402.43|400.03|402.68|400.28|402.43|400.03|0
1654141630000|2022-06-02 03:47:10|402.68|400.28|402.68|400.28|402.68|400.28|402.68|400.28|0
1654141640000|2022-06-02 03:47:20|402.43|400.03|402.68|400.28|402.68|400.28|402.43|400.03|0
1654141650000|2022-06-02 03:47:30|402.43|400.03|402.56|400.16|402.56|400.16|402.43|400.03|0
1654141660000|2022-06-02 03:47:40|402.68|400.28|402.68|400.28|402.68|400.28|402.56|400.16|0
1654141670000|2022-06-02 03:47:50|402.56|400.16|402.56|400.16|402.56|400.16|402.43|400.03|0
1654141680000|2022-06-02 03:48:00|402.43|400.03|402.43|400.03|402.43|400.03|402.43|400.03|0
1654141690000|2022-06-02 03:48:10|402.56|400.16|402.56|400.16|402.56|400.16|402.43|400.03|0
1654141700000|2022-06-02 03:48:20|402.43|400.03|402.43|400.03|402.43|400.03|402.43|400.03|0
1654141710000|2022-06-02 03:48:30|402.31|399.91|401.93|399.53|402.31|399.91|401.93|399.53|0
1654141720000|2022-06-02 03:48:40|402.06|399.66|402.18|399.78|402.18|399.78|402.06|399.66|0
1654141740000|2022-06-02 03:49:00|401.93|399.53|401.93|399.53|401.93|399.53|401.93|399.53|0
1654141750000|2022-06-02 03:49:10|401.69|399.29|401.93|399.53|401.93|399.53|401.69|399.29|0
1654141760000|2022-06-02 03:49:20|401.69|399.29|401.82|399.42|401.82|399.42|401.69|399.29|0
1654141770000|2022-06-02 03:49:30|401.93|399.53|401.93|399.53|401.93|399.53|401.93|399.53|0
1654141780000|2022-06-02 03:49:40|401.69|399.29|401.69|399.29|401.69|399.29|401.69|399.29|0
1654141790000|2022-06-02 03:49:50|401.82|399.42|402.06|399.66|402.18|399.78|401.69|399.29|0
1654141800000|2022-06-02 03:50:00|401.69|399.29|402.18|399.78|402.18|399.78|401.69|399.29|0
1654141810000|2022-06-02 03:50:10|401.69|399.29|401.69|399.29|401.69|399.29|401.69|399.29|0
1654141820000|2022-06-02 03:50:20|401.82|399.42|401.82|399.42|401.82|399.42|401.69|399.29|0
1654141830000|2022-06-02 03:50:30|401.93|399.53|402.18|399.78|402.18|399.78|401.93|399.53|0
1654141840000|2022-06-02 03:50:40|402.43|400.03|402.43|400.03|402.43|400.03|402.43|400.03|0
1654141850000|2022-06-02 03:50:50|401.93|399.53|401.93|399.53|401.93|399.53|401.93|399.53|0
1654141860000|2022-06-02 03:51:00|401.69|399.29|401.93|399.53|401.93|399.53|401.69|399.29|0
1654141870000|2022-06-02 03:51:10|402.06|399.66|401.57|399.17|402.06|399.66|401.57|399.17|0
1654141880000|2022-06-02 03:51:20|401.82|399.42|402.06|399.66|402.06|399.66|401.82|399.42|0
1654141890000|2022-06-02 03:51:30|401.93|399.53|401.93|399.53|401.93|399.53|401.93|399.53|0
1654141910000|2022-06-02 03:51:50|402.06|399.66|402.18|399.78|402.18|399.78|402.06|399.66|0
1654141920000|2022-06-02 03:52:00|401.93|399.53|401.44|399.04|401.93|399.53|401.44|399.04|0
1654141930000|2022-06-02 03:52:10|401.69|399.29|401.69|399.29|401.69|399.29|401.69|399.29|0
1654141940000|2022-06-02 03:52:20|402.43|400.03|402.68|400.28|402.68|400.28|402.31|399.91|0
1654141950000|2022-06-02 03:52:30|403.18|400.78|402.68|400.28|403.18|400.78|402.68|400.28|0
1654141960000|2022-06-02 03:52:40|402.93|400.53|402.93|400.53|402.93|400.53|402.93|400.53|0
1654141970000|2022-06-02 03:52:50|402.81|400.41|402.81|400.41|402.81|400.41|402.81|400.41|0
1654141980000|2022-06-02 03:53:00|402.93|400.53|402.68|400.28|402.93|400.53|402.68|400.28|0
1654141990000|2022-06-02 03:53:10|402.43|400.03|402.18|399.78|402.43|400.03|402.18|399.78|0
1654142000000|2022-06-02 03:53:20|402.43|400.03|402.43|400.03|402.81|400.41|402.43|400.03|0
1654142010000|2022-06-02 03:53:30|402.68|400.28|402.93|400.53|402.93|400.53|402.68|400.28|0
1654142020000|2022-06-02 03:53:40|403.06|400.66|403.06|400.66|403.06|400.66|403.06|400.66|0
1654142040000|2022-06-02 03:54:00|402.93|400.53|402.93|400.53|402.93|400.53|402.93|400.53|0
1654142050000|2022-06-02 03:54:10|403.06|400.66|403.18|400.78|403.3|400.9|403.06|400.66|0
1654142060000|2022-06-02 03:54:20|403.06|400.66|402.93|400.53|403.06|400.66|402.93|400.53|0
1654142070000|2022-06-02 03:54:30|402.68|400.28|402.93|400.53|402.93|400.53|402.68|400.28|0
1654142080000|2022-06-02 03:54:40|403.18|400.78|403.06|400.66|403.18|400.78|403.06|400.66|0
1654142090000|2022-06-02 03:54:50|402.93|400.53|403.06|400.66|403.06|400.66|402.93|400.53|0
1654142100000|2022-06-02 03:55:00|403.3|400.9|403.3|400.9|403.3|400.9|403.3|400.9|0
1654142120000|2022-06-02 03:55:20|403.42|401.02|403.42|401.02|403.42|401.02|403.42|401.02|0
1654142130000|2022-06-02 03:55:30|403.18|400.78|403.18|400.78|403.18|400.78|403.18|400.78|0
1654142140000|2022-06-02 03:55:40|402.93|400.53|402.93|400.53|402.93|400.53|402.93|400.53|0
1654142150000|2022-06-02 03:55:50|402.68|400.28|402.68|400.28|402.68|400.28|402.68|400.28|0
1654142190000|2022-06-02 03:56:30|402.93|400.53|402.68|400.28|402.93|400.53|402.68|400.28|0
1654142200000|2022-06-02 03:56:40|402.93|400.53|402.68|400.28|402.93|400.53|402.68|400.28|0
1654142220000|2022-06-02 03:57:00|402.43|400.03|402.56|400.16|402.81|400.41|402.43|400.03|0
1654142230000|2022-06-02 03:57:10|402.68|400.28|403.18|400.78|403.18|400.78|402.68|400.28|0
1654142240000|2022-06-02 03:57:20|402.81|400.41|402.43|400.03|402.81|400.41|402.43|400.03|0
1654142250000|2022-06-02 03:57:30|402.68|400.28|402.68|400.28|402.93|400.53|402.68|400.28|0
1654142260000|2022-06-02 03:57:40|402.43|400.03|402.43|400.03|402.43|400.03|402.18|399.78|0
1654142270000|2022-06-02 03:57:50|402.31|399.91|402.18|399.78|402.31|399.91|402.18|399.78|0
1654142280000|2022-06-02 03:58:00|402.31|399.91|402.43|400.03|402.43|400.03|402.18|399.78|0
1654142290000|2022-06-02 03:58:10|402.31|399.91|401.93|399.53|402.43|400.03|401.93|399.53|0
1654142300000|2022-06-02 03:58:20|402.18|399.78|402.06|399.66|402.18|399.78|402.06|399.66|0
1654142310000|2022-06-02 03:58:30|402.43|400.03|402.43|400.03|402.68|400.28|402.43|400.03|0
1654142320000|2022-06-02 03:58:40|402.18|399.78|402.18|399.78|402.18|399.78|402.18|399.78|0
1654142330000|2022-06-02 03:58:50|402.06|399.66|402.06|399.66|402.06|399.66|402.06|399.66|0
1654142360000|2022-06-02 03:59:20|402.18|399.78|402.18|399.78|402.18|399.78|402.18|399.78|0
1654142370000|2022-06-02 03:59:30|402.06|399.66|402.06|399.66|402.06|399.66|402.06|399.66|0
1654142380000|2022-06-02 03:59:40|401.93|399.53|402.06|399.66|402.18|399.78|401.93|399.53|0
1654142390000|2022-06-02 03:59:50|402.18|399.78|402.18|399.78|402.31|399.91|402.18|399.78|0
1654142400000|2022-06-02 04:00:00|402.06|399.66|401.93|399.53|402.06|399.66|401.69|399.29|0
1654142410000|2022-06-02 04:00:10|402.06|399.66|401.82|399.42|402.06|399.66|401.82|399.42|0
1654142420000|2022-06-02 04:00:20|401.93|399.53|401.81|399.41|401.93|399.53|401.81|399.41|0
1654142430000|2022-06-02 04:00:30|401.69|399.29|401.19|398.79|401.69|399.29|401.19|398.79|0
1654142440000|2022-06-02 04:00:40|401.44|399.04|401.69|399.29|401.93|399.53|401.44|399.04|0
1654142450000|2022-06-02 04:00:50|401.57|399.17|401.69|399.29|401.69|399.29|401.57|399.17|0
1654142460000|2022-06-02 04:01:00|401.93|399.53|401.93|399.53|402.31|399.91|401.93|399.53|0
1654142470000|2022-06-02 04:01:10|402.18|399.78|401.69|399.29|402.18|399.78|401.69|399.29|0
1654142480000|2022-06-02 04:01:20|401.81|399.41|402.18|399.78|402.18|399.78|401.81|399.41|0
1654142490000|2022-06-02 04:01:30|402.43|400.03|402.43|400.03|402.68|400.28|402.43|400.03|0
1654142500000|2022-06-02 04:01:40|402.68|400.28|402.68|400.28|402.68|400.28|402.68|400.28|0
1654142510000|2022-06-02 04:01:50|402.56|400.16|402.68|400.28|402.68|400.28|402.56|400.16|0
1654142540000|2022-06-02 04:02:20|402.56|400.16|402.56|400.16|402.56|400.16|402.56|400.16|0
1654142560000|2022-06-02 04:02:40|402.43|400.03|402.56|400.16|402.56|400.16|402.43|400.03|0
1654142570000|2022-06-02 04:02:50|402.43|400.03|402.43|400.03|402.43|400.03|402.43|400.03|0
1654142580000|2022-06-02 04:03:00|402.56|400.16|402.56|400.16|402.56|400.16|402.56|400.16|0
1654142600000|2022-06-02 04:03:20|402.68|400.28|402.68|400.28|402.68|400.28|402.68|400.28|0
1654142620000|2022-06-02 04:03:40|402.81|400.41|402.93|400.53|402.93|400.53|402.81|400.41|0
1654142630000|2022-06-02 04:03:50|402.68|400.28|402.68|400.28|402.68|400.28|402.68|400.28|0
1654142640000|2022-06-02 04:04:00|402.43|400.03|402.43|400.03|402.43|400.03|402.43|400.03|0
1654142650000|2022-06-02 04:04:10|402.18|399.78|402.18|399.78|402.18|399.78|402.18|399.78|0
1654142660000|2022-06-02 04:04:20|402.43|400.03|402.43|400.03|402.43|400.03|402.43|400.03|0
1654142700000|2022-06-02 04:05:00|402.18|399.78|402.18|399.78|402.18|399.78|402.18|399.78|0
1654142710000|2022-06-02 04:05:10|402.31|399.91|402.31|399.91|402.31|399.91|402.31|399.91|0
1654142720000|2022-06-02 04:05:20|402.43|400.03|402.31|399.91|402.43|400.03|402.31|399.91|0
1654142730000|2022-06-02 04:05:30|402.18|399.78|402.18|399.78|402.18|399.78|402.18|399.78|0
1654142760000|2022-06-02 04:06:00|401.93|399.53|401.93|399.53|401.93|399.53|401.93|399.53|0
1654142770000|2022-06-02 04:06:10|401.81|399.41|401.69|399.29|401.81|399.41|401.69|399.29|0
1654142780000|2022-06-02 04:06:20|401.93|399.53|401.93|399.53|402.18|399.78|401.93|399.53|0
1654142790000|2022-06-02 04:06:30|402.06|399.66|401.93|399.53|402.06|399.66|401.93|399.53|0
1654142810000|2022-06-02 04:06:50|401.81|399.41|401.93|399.53|401.93|399.53|401.81|399.41|0
1654142850000|2022-06-02 04:07:30|402.31|399.91|402.18|399.78|402.43|400.03|402.18|399.78|0
1654142860000|2022-06-02 04:07:40|402.43|400.03|401.81|399.41|402.43|400.03|401.81|399.41|0
1654142870000|2022-06-02 04:07:50|401.93|399.53|402.06|399.66|402.06|399.66|401.93|399.53|0
1654142880000|2022-06-02 04:08:00|402.18|399.78|402.18|399.78|402.18|399.78|402.18|399.78|0
1654142920000|2022-06-02 04:08:40|402.43|400.03|402.43|400.03|402.43|400.03|402.43|400.03|0
1654142930000|2022-06-02 04:08:50|402.31|399.91|402.31|399.91|402.43|400.03|402.31|399.91|0
1654142940000|2022-06-02 04:09:00|402.43|400.03|402.43|400.03|402.43|400.03|402.43|400.03|0
1654142950000|2022-06-02 04:09:10|402.56|400.16|402.68|400.28|402.68|400.28|402.56|400.16|0
1654142960000|2022-06-02 04:09:20|402.81|400.41|402.81|400.41|402.81|400.41|402.68|400.28|0
1654142970000|2022-06-02 04:09:30|402.93|400.53|403.17|400.77|403.3|400.9|402.93|400.53|0
1654142980000|2022-06-02 04:09:40|403.42|401.02|403.42|401.02|403.42|401.02|403.42|401.02|0
1654142990000|2022-06-02 04:09:50|403.17|400.77|403.17|400.77|403.17|400.77|403.17|400.77|0
1654143000000|2022-06-02 04:10:00|402.93|400.53|402.93|400.53|402.93|400.53|402.93|400.53|0
1654143010000|2022-06-02 04:10:10|402.68|400.28|402.68|400.28|402.68|400.28|402.56|400.16|0
1654143020000|2022-06-02 04:10:20|402.56|400.16|402.93|400.53|402.93|400.53|402.56|400.16|0
1654143030000|2022-06-02 04:10:30|402.68|400.28|402.93|400.53|402.93|400.53|402.68|400.28|0
1654143040000|2022-06-02 04:10:40|402.68|400.28|402.18|399.78|402.68|400.28|402.18|399.78|0
1654143050000|2022-06-02 04:10:50|402.43|400.03|402.43|400.03|402.43|400.03|402.43|400.03|0
1654143060000|2022-06-02 04:11:00|402.68|400.28|403.06|400.66|403.06|400.66|402.68|400.28|0
1654143070000|2022-06-02 04:11:10|402.68|400.28|402.68|400.28|402.68|400.28|402.68|400.28|0
1654143080000|2022-06-02 04:11:20|402.18|399.78|402.18|399.78|402.18|399.78|402.18|399.78|0
1654143090000|2022-06-02 04:11:30|401.93|399.53|402.18|399.78|402.18|399.78|401.93|399.53|0
1654143100000|2022-06-02 04:11:40|401.93|399.53|401.93|399.53|401.93|399.53|401.93|399.53|0
1654143120000|2022-06-02 04:12:00|401.81|399.41|401.81|399.41|401.81|399.41|401.81|399.41|0
1654143140000|2022-06-02 04:12:20|402.18|399.78|402.06|399.66|402.18|399.78|402.06|399.66|0
1654143150000|2022-06-02 04:12:30|402.18|399.78|402.18|399.78|402.43|400.03|402.18|399.78|0
1654143160000|2022-06-02 04:12:40|402.06|399.66|401.93|399.53|402.18|399.78|401.93|399.53|0
1654143170000|2022-06-02 04:12:50|402.06|399.66|401.93|399.53|402.06|399.66|401.93|399.53|0
1654143190000|2022-06-02 04:13:10|401.81|399.41|401.69|399.29|401.81|399.41|401.69|399.29|0
1654143210000|2022-06-02 04:13:30|401.93|399.53|401.93|399.53|401.93|399.53|401.81|399.41|0
1654143230000|2022-06-02 04:13:50|402.06|399.66|402.18|399.78|402.18|399.78|402.06|399.66|0
1654143240000|2022-06-02 04:14:00|402.31|399.91|402.56|400.16|402.56|400.16|402.31|399.91|0
1654143250000|2022-06-02 04:14:10|402.68|400.28|402.68|400.28|402.68|400.28|402.68|400.28|0
1654143290000|2022-06-02 04:14:50|402.43|400.03|402.43|400.03|402.43|400.03|402.43|400.03|0
1654143300000|2022-06-02 04:15:00|402.31|399.91|402.31|399.91|402.31|399.91|402.31|399.91|0
1654143310000|2022-06-02 04:15:10|402.18|399.78|402.18|399.78|402.31|399.91|402.18|399.78|0
1654143320000|2022-06-02 04:15:20|401.93|399.53|401.93|399.53|401.93|399.53|401.93|399.53|0
1654143330000|2022-06-02 04:15:30|402.18|399.78|401.93|399.53|402.18|399.78|401.93|399.53|0
1654143350000|2022-06-02 04:15:50|402.18|399.78|402.2|399.8|402.2|399.8|401.93|399.53|0
1654143360000|2022-06-02 04:16:00|401.95|399.55|401.97|399.57|401.97|399.57|401.95|399.55|0
1654143370000|2022-06-02 04:16:10|402.01|399.61|402.01|399.61|402.01|399.61|402.01|399.61|0
1654143380000|2022-06-02 04:16:20|402.13|399.73|402.27|399.87|402.27|399.87|402.13|399.73|0
1654143390000|2022-06-02 04:16:30|402.52|400.12|402.52|400.12|402.52|400.12|402.52|400.12|0
1654143400000|2022-06-02 04:16:40|402.27|399.87|402.27|399.87|402.27|399.87|402.27|399.87|0
1654143410000|2022-06-02 04:16:50|402.15|399.75|402.27|399.87|402.27|399.87|402.15|399.75|0
1654143430000|2022-06-02 04:17:10|402.52|400.12|402.52|400.12|402.52|400.12|402.52|400.12|0
1654143440000|2022-06-02 04:17:20|402.27|399.87|402.27|399.87|402.27|399.87|402.27|399.87|0
1654143450000|2022-06-02 04:17:30|402.02|399.62|402.02|399.62|402.02|399.62|402.02|399.62|0
1654143490000|2022-06-02 04:18:10|402.15|399.75|402.02|399.62|402.15|399.75|402.02|399.62|0
1654143500000|2022-06-02 04:18:20|401.78|399.38|401.78|399.38|401.78|399.38|401.78|399.38|0
1654143520000|2022-06-02 04:18:40|401.53|399.13|401.28|398.88|401.53|399.13|401.28|398.88|0
1654143530000|2022-06-02 04:18:50|400.29|397.89|400.29|397.89|400.29|397.89|400.29|397.89|0
1654143540000|2022-06-02 04:19:00|400.04|397.64|400.04|397.64|400.04|397.64|400.04|397.64|0
1654143550000|2022-06-02 04:19:10|400.54|398.14|400.29|397.89|400.54|398.14|400.29|397.89|0
1654143570000|2022-06-02 04:19:30|400.04|397.64|399.55|397.15|400.04|397.64|399.55|397.15|0
1654143580000|2022-06-02 04:19:40|399.68|397.28|399.55|397.15|399.68|397.28|399.43|397.03|0
1654143590000|2022-06-02 04:19:50|399.3|396.9|399.3|396.9|399.3|396.9|399.3|396.9|0
1654143600000|2022-06-02 04:20:00|399.43|397.03|399.55|397.15|399.55|397.15|399.3|396.9|0
1654143610000|2022-06-02 04:20:10|399.3|396.9|399.55|397.15|399.55|397.15|399.3|396.9|0
1654143620000|2022-06-02 04:20:20|399.79|397.39|400.04|397.64|400.04|397.64|399.79|397.39|0
1654143630000|2022-06-02 04:20:30|400.17|397.77|400.17|397.77|400.17|397.77|400.17|397.77|0
1654143640000|2022-06-02 04:20:40|400.29|397.89|400.29|397.89|400.29|397.89|400.29|397.89|0
1654143650000|2022-06-02 04:20:50|400.04|397.64|400.29|397.89|400.29|397.89|400.04|397.64|0
1654143660000|2022-06-02 04:21:00|400.04|397.64|400.04|397.64|400.04|397.64|400.04|397.64|0
1654143680000|2022-06-02 04:21:20|399.79|397.39|399.79|397.39|399.79|397.39|399.79|397.39|0
1654143690000|2022-06-02 04:21:30|400.04|397.64|400.04|397.64|400.04|397.64|400.04|397.64|0
1654143720000|2022-06-02 04:22:00|399.79|397.39|399.92|397.52|399.92|397.52|399.79|397.39|0
1654143730000|2022-06-02 04:22:10|400.04|397.64|400.04|397.64|400.17|397.77|400.04|397.64|0
1654143740000|2022-06-02 04:22:20|400.17|397.77|400.29|397.89|400.29|397.89|400.17|397.77|0
1654143750000|2022-06-02 04:22:30|400.04|397.64|400.29|397.89|400.29|397.89|400.04|397.64|0
1654143770000|2022-06-02 04:22:50|400.42|398.02|400.42|398.02|400.42|398.02|400.42|398.02|0
1654143780000|2022-06-02 04:23:00|400.54|398.14|400.54|398.14|400.54|398.14|400.54|398.14|0
1654143800000|2022-06-02 04:23:20|400.29|397.89|400.29|397.89|400.29|397.89|400.29|397.89|0
1654143820000|2022-06-02 04:23:40|400.04|397.64|400.29|397.89|400.29|397.89|400.04|397.64|0
1654143870000|2022-06-02 04:24:30|400.04|397.64|399.92|397.52|400.04|397.64|399.92|397.52|0
1654143880000|2022-06-02 04:24:40|399.79|397.39|399.92|397.52|400.04|397.64|399.79|397.39|0
1654143890000|2022-06-02 04:24:50|400.04|397.64|400.29|397.89|400.29|397.89|400.04|397.64|0
1654143900000|2022-06-02 04:25:00|400.04|397.64|400.04|397.64|400.04|397.64|400.04|397.64|0
1654143910000|2022-06-02 04:25:10|400.29|397.89|400.29|397.89|400.29|397.89|400.29|397.89|0
1654143920000|2022-06-02 04:25:20|400.17|397.77|400.04|397.64|400.17|397.77|400.04|397.64|0
1654143930000|2022-06-02 04:25:30|400.17|397.77|400.42|398.02|400.42|398.02|400.17|397.77|0
1654143940000|2022-06-02 04:25:40|400.29|397.89|400.29|397.89|400.29|397.89|400.29|397.89|0
1654143990000|2022-06-02 04:26:30|400.42|398.02|400.42|398.02|400.42|398.02|400.42|398.02|0
1654144000000|2022-06-02 04:26:40|400.29|397.89|400.29|397.89|400.29|397.89|400.29|397.89|0
1654144020000|2022-06-02 04:27:00|400.42|398.02|400.54|398.14|400.54|398.14|400.42|398.02|0
1654144030000|2022-06-02 04:27:10|400.67|398.27|400.54|398.14|400.67|398.27|400.54|398.14|0
1654144050000|2022-06-02 04:27:30|400.29|397.89|400.29|397.89|400.29|397.89|400.29|397.89|0
1654144060000|2022-06-02 04:27:40|400.17|397.77|400.17|397.77|400.17|397.77|400.17|397.77|0
1654144070000|2022-06-02 04:27:50|400.29|397.89|400.29|397.89|400.29|397.89|400.29|397.89|0
1654144080000|2022-06-02 04:28:00|400.67|398.27|400.54|398.14|400.67|398.27|400.54|398.14|0
1654144100000|2022-06-02 04:28:20|400.29|397.89|400.29|397.89|400.29|397.89|400.29|397.89|0
1654144110000|2022-06-02 04:28:30|400.42|398.02|400.54|398.14|400.54|398.14|400.42|398.02|0
1654144120000|2022-06-02 04:28:40|400.42|398.02|400.29|397.89|400.54|398.14|400.29|397.89|0
1654144130000|2022-06-02 04:28:50|399.79|397.39|399.79|397.39|399.79|397.39|399.79|397.39|0
1654144140000|2022-06-02 04:29:00|400.04|397.64|399.92|397.52|400.04|397.64|399.92|397.52|0
1654144150000|2022-06-02 04:29:10|400.04|397.64|400.04|397.64|400.04|397.64|400.04|397.64|0
1654144210000|2022-06-02 04:30:10|399.79|397.39|399.79|397.39|399.79|397.39|399.79|397.39|0
1654144260000|2022-06-02 04:31:00|399.55|397.15|399.55|397.15|399.55|397.15|399.55|397.15|0
1654144270000|2022-06-02 04:31:10|399.79|397.39|399.79|397.39|399.92|397.52|399.79|397.39|0
1654144290000|2022-06-02 04:31:30|399.67|397.27|399.67|397.27|399.67|397.27|399.67|397.27|0
1654144300000|2022-06-02 04:31:40|399.79|397.39|399.55|397.15|399.79|397.39|399.55|397.15|0
1654144310000|2022-06-02 04:31:50|399.79|397.39|399.79|397.39|399.79|397.39|399.79|397.39|0
1654144320000|2022-06-02 04:32:00|399.92|397.52|400.04|397.64|400.04|397.64|399.79|397.39|0
1654144330000|2022-06-02 04:32:10|400.17|397.77|400.04|397.64|400.17|397.77|400.04|397.64|0
1654144340000|2022-06-02 04:32:20|400.29|397.89|400.17|397.77|400.29|397.89|400.17|397.77|0
1654144350000|2022-06-02 04:32:30|400.04|397.64|400.17|397.77|400.17|397.77|400.04|397.64|0
1654144370000|2022-06-02 04:32:50|400.04|397.64|400.17|397.77|400.17|397.77|400.04|397.64|0
1654144380000|2022-06-02 04:33:00|400.29|397.89|400.29|397.89|400.29|397.89|400.29|397.89|0
1654144390000|2022-06-02 04:33:10|400.04|397.64|400.04|397.64|400.04|397.64|400.04|397.64|0
1654144440000|2022-06-02 04:34:00|399.92|397.52|399.92|397.52|399.92|397.52|399.92|397.52|0
1654144450000|2022-06-02 04:34:10|400.04|397.64|400.04|397.64|400.04|397.64|400.04|397.64|0
1654144460000|2022-06-02 04:34:20|400.17|397.77|400.04|397.64|400.29|397.89|400.04|397.64|0
1654144480000|2022-06-02 04:34:40|399.92|397.52|399.92|397.52|399.92|397.52|399.92|397.52|0
1654144490000|2022-06-02 04:34:50|399.79|397.39|399.55|397.15|399.79|397.39|399.55|397.15|0
1654144500000|2022-06-02 04:35:00|399.79|397.39|399.79|397.39|399.79|397.39|399.79|397.39|0
1654144510000|2022-06-02 04:35:10|399.92|397.52|399.92|397.52|399.92|397.52|399.92|397.52|0
1654144520000|2022-06-02 04:35:20|399.79|397.39|399.79|397.39|399.79|397.39|399.79|397.39|0
1654144530000|2022-06-02 04:35:30|399.92|397.52|399.79|397.39|399.92|397.52|399.79|397.39|0
1654144580000|2022-06-02 04:36:20|399.67|397.27|399.67|397.27|399.67|397.27|399.67|397.27|0
1654144590000|2022-06-02 04:36:30|399.79|397.39|400.04|397.64|400.04|397.64|399.79|397.39|0
1654144620000|2022-06-02 04:37:00|400.29|397.89|400.29|397.89|400.29|397.89|400.29|397.89|0
1654144630000|2022-06-02 04:37:10|400.04|397.64|399.54|397.14|400.04|397.64|399.54|397.14|0
1654144640000|2022-06-02 04:37:20|399.79|397.39|400.04|397.64|400.04|397.64|399.79|397.39|0
1654144650000|2022-06-02 04:37:30|399.79|397.39|399.3|396.9|399.79|397.39|399.3|396.9|0
1654144680000|2022-06-02 04:38:00|399.18|396.78|399.18|396.78|399.18|396.78|399.18|396.78|0
1654144690000|2022-06-02 04:38:10|399.05|396.65|399.05|396.65|399.05|396.65|399.05|396.65|0
1654144740000|2022-06-02 04:39:00|398.8|396.4|398.8|396.4|398.8|396.4|398.8|396.4|0
1654144750000|2022-06-02 04:39:10|398.55|396.15|398.31|395.91|398.55|396.15|398.31|395.91|0
1654144760000|2022-06-02 04:39:20|398.43|396.03|398.31|395.91|398.43|396.03|398.31|395.91|0
1654144780000|2022-06-02 04:39:40|398.55|396.15|398.55|396.15|398.55|396.15|398.55|396.15|0
1654144820000|2022-06-02 04:40:20|398.31|395.91|398.31|395.91|398.31|395.91|398.31|395.91|0
1654144860000|2022-06-02 04:41:00|398.19|395.79|398.06|395.66|398.19|395.79|398.06|395.66|0
1654144870000|2022-06-02 04:41:10|397.81|395.41|397.81|395.41|397.81|395.41|397.81|395.41|0
1654144880000|2022-06-02 04:41:20|397.94|395.54|397.81|395.41|397.94|395.54|397.81|395.41|0
1654144900000|2022-06-02 04:41:40|398.06|395.66|398.06|395.66|398.06|395.66|398.06|395.66|0
1654144920000|2022-06-02 04:42:00|397.81|395.41|397.81|395.41|397.81|395.41|397.81|395.41|0
1654144930000|2022-06-02 04:42:10|398.06|395.66|398.19|395.79|398.19|395.79|398.06|395.66|0
1654144940000|2022-06-02 04:42:20|398.06|395.66|398.06|395.66|398.19|395.79|398.06|395.66|0
1654144950000|2022-06-02 04:42:30|398.19|395.79|398.06|395.66|398.19|395.79|398.06|395.66|0
1654144960000|2022-06-02 04:42:40|398.31|395.91|398.43|396.03|398.43|396.03|398.31|395.91|0
1654144970000|2022-06-02 04:42:50|398.31|395.91|398.31|395.91|398.31|395.91|398.31|395.91|0
1654144980000|2022-06-02 04:43:00|398.06|395.66|398.19|395.79|398.19|395.79|398.06|395.66|0
1654144990000|2022-06-02 04:43:10|398.31|395.91|398.31|395.91|398.31|395.91|398.31|395.91|0
1654145020000|2022-06-02 04:43:40|398.06|395.66|398.06|395.66|398.06|395.66|398.06|395.66|0
1654145040000|2022-06-02 04:44:00|398.31|395.91|398.8|396.4|398.8|396.4|398.31|395.91|0
1654145050000|2022-06-02 04:44:10|398.93|396.53|398.8|396.4|398.93|396.53|398.8|396.4|0
1654145080000|2022-06-02 04:44:40|399.05|396.65|398.8|396.4|399.05|396.65|398.8|396.4|0
1654145120000|2022-06-02 04:45:20|398.55|396.15|398.55|396.15|398.55|396.15|398.55|396.15|0
1654145170000|2022-06-02 04:46:10|398.8|396.4|398.8|396.4|398.8|396.4|398.8|396.4|0
1654145230000|2022-06-02 04:47:10|398.55|396.15|398.55|396.15|398.55|396.15|398.55|396.15|0
1654145240000|2022-06-02 04:47:20|398.68|396.28|398.68|396.28|398.68|396.28|398.68|396.28|0
1654145250000|2022-06-02 04:47:30|398.55|396.15|398.55|396.15|398.55|396.15|398.55|396.15|0
1654145280000|2022-06-02 04:48:00|398.68|396.28|398.8|396.4|398.8|396.4|398.68|396.28|0
1654145290000|2022-06-02 04:48:10|398.31|395.91|398.43|396.03|398.43|396.03|398.31|395.91|0
1654145300000|2022-06-02 04:48:20|398.31|395.91|398.31|395.91|398.31|395.91|398.31|395.91|0
1654145320000|2022-06-02 04:48:40|398.06|395.66|398.06|395.66|398.06|395.66|398.06|395.66|0
1654145340000|2022-06-02 04:49:00|398.31|395.91|398.31|395.91|398.31|395.91|398.31|395.91|0
1654145350000|2022-06-02 04:49:10|398.55|396.15|398.68|396.28|398.68|396.28|398.55|396.15|0
1654145360000|2022-06-02 04:49:20|398.8|396.4|398.8|396.4|398.8|396.4|398.8|396.4|0
1654145380000|2022-06-02 04:49:40|399.05|396.65|399.05|396.65|399.05|396.65|399.05|396.65|0
1654145390000|2022-06-02 04:49:50|399.3|396.9|399.54|397.14|399.54|397.14|399.3|396.9|0
1654145400000|2022-06-02 04:50:00|399.79|397.39|399.74|397.34|399.79|397.39|399.74|397.34|0
1654145420000|2022-06-02 04:50:20|399.87|397.47|399.74|397.34|399.87|397.47|399.74|397.34|0
1654145450000|2022-06-02 04:50:50|399.87|397.47|400.24|397.84|400.24|397.84|399.87|397.47|0
1654145460000|2022-06-02 04:51:00|399.99|397.59|399.99|397.59|399.99|397.59|399.99|397.59|0
1654145470000|2022-06-02 04:51:10|399.87|397.47|399.99|397.59|399.99|397.59|399.87|397.47|0
1654145480000|2022-06-02 04:51:20|399.87|397.47|399.49|397.09|399.87|397.47|399.49|397.09|0
1654145490000|2022-06-02 04:51:30|399.62|397.22|399.99|397.59|399.99|397.59|399.62|397.22|0
1654145500000|2022-06-02 04:51:40|399.87|397.47|399.87|397.47|399.87|397.47|399.87|397.47|0
1654145510000|2022-06-02 04:51:50|399.99|397.59|399.49|397.09|399.99|397.59|399.49|397.09|0
1654145520000|2022-06-02 04:52:00|399.62|397.22|399.49|397.09|399.62|397.22|399.49|397.09|0
1654145540000|2022-06-02 04:52:20|399.62|397.22|399.74|397.34|399.74|397.34|399.62|397.22|0
1654145550000|2022-06-02 04:52:30|399.87|397.47|399.74|397.34|399.87|397.47|399.74|397.34|0
1654145580000|2022-06-02 04:53:00|399.49|397.09|399.49|397.09|399.49|397.09|399.49|397.09|0
1654145590000|2022-06-02 04:53:10|399|396.6|399|396.6|399.13|396.73|399|396.6|0
1654145610000|2022-06-02 04:53:30|398.88|396.48|399|396.6|399|396.6|398.88|396.48|0
1654145620000|2022-06-02 04:53:40|398.88|396.48|398.88|396.48|398.88|396.48|398.88|396.48|0
1654145630000|2022-06-02 04:53:50|398.75|396.35|398.75|396.35|398.75|396.35|398.75|396.35|0
1654145640000|2022-06-02 04:54:00|398.88|396.48|398.88|396.48|398.88|396.48|398.88|396.48|0
1654145650000|2022-06-02 04:54:10|398.75|396.35|398.75|396.35|398.75|396.35|398.75|396.35|0
1654145660000|2022-06-02 04:54:20|399|396.6|398.75|396.35|399|396.6|398.75|396.35|0
1654145690000|2022-06-02 04:54:50|398.88|396.48|399|396.6|399|396.6|398.88|396.48|0
1654145700000|2022-06-02 04:55:00|398.75|396.35|398.75|396.35|398.75|396.35|398.75|396.35|0
1654145720000|2022-06-02 04:55:20|399|396.6|399|396.6|399|396.6|399|396.6|0
1654145740000|2022-06-02 04:55:40|398.88|396.48|398.75|396.35|399|396.6|398.75|396.35|0
1654145750000|2022-06-02 04:55:50|398.88|396.48|398.75|396.35|398.88|396.48|398.75|396.35|0
1654145800000|2022-06-02 04:56:40|398.88|396.48|398.88|396.48|398.88|396.48|398.88|396.48|0
1654145810000|2022-06-02 04:56:50|398.75|396.35|398.75|396.35|398.75|396.35|398.75|396.35|0
1654145820000|2022-06-02 04:57:00|398.88|396.48|398.75|396.35|398.88|396.48|398.75|396.35|0
1654145840000|2022-06-02 04:57:20|398.5|396.1|398.5|396.1|398.5|396.1|398.5|396.1|0
1654145900000|2022-06-02 04:58:20|398.63|396.23|398.63|396.23|398.63|396.23|398.63|396.23|0
1654145910000|2022-06-02 04:58:30|398.75|396.35|398.75|396.35|398.75|396.35|398.75|396.35|0
1654145960000|2022-06-02 04:59:20|399|396.6|399|396.6|399|396.6|399|396.6|0
1654145990000|2022-06-02 04:59:50|398.75|396.35|398.75|396.35|398.75|396.35|398.5|396.1|0
1654146000000|2022-06-02 05:00:00|398.5|396.1|398.25|395.85|398.5|396.1|398.25|395.85|0
1654146010000|2022-06-02 05:00:10|398.01|395.61|398.01|395.61|398.25|395.85|397.76|395.36|0
1654146020000|2022-06-02 05:00:20|398.14|395.74|398.5|396.1|398.5|396.1|398.14|395.74|0
1654146040000|2022-06-02 05:00:40|399|396.6|399|396.6|399|396.6|399|396.6|0
1654146060000|2022-06-02 05:01:00|398.75|396.35|398.75|396.35|398.75|396.35|398.75|396.35|0
1654146070000|2022-06-02 05:01:10|399|396.6|398.63|396.23|399|396.6|398.63|396.23|0
1654146080000|2022-06-02 05:01:20|398.5|396.1|398.25|395.85|398.5|396.1|398.25|395.85|0
1654146090000|2022-06-02 05:01:30|398.13|395.73|398.25|395.85|398.25|395.85|398.13|395.73|0
1654146100000|2022-06-02 05:01:40|398.13|395.73|398.01|395.61|398.13|395.73|398.01|395.61|0
1654146110000|2022-06-02 05:01:50|398.25|395.85|397.76|395.36|398.25|395.85|397.76|395.36|0
1654146120000|2022-06-02 05:02:00|398.01|395.61|398.25|395.85|398.5|396.1|398.01|395.61|0
1654146130000|2022-06-02 05:02:10|398.01|395.61|398.13|395.73|398.13|395.73|398.01|395.61|0
1654146140000|2022-06-02 05:02:20|398.25|395.85|398.25|395.85|398.25|395.85|398.13|395.73|0
1654146160000|2022-06-02 05:02:40|398.01|395.61|398.01|395.61|398.01|395.61|398.01|395.61|0
1654146170000|2022-06-02 05:02:50|397.76|395.36|397.76|395.36|397.76|395.36|397.76|395.36|0
1654146180000|2022-06-02 05:03:00|397.64|395.24|397.51|395.11|397.64|395.24|397.26|394.86|0
1654146190000|2022-06-02 05:03:10|397.39|394.99|397.51|395.11|397.51|395.11|397.39|394.99|0
1654146200000|2022-06-02 05:03:20|397.76|395.36|398.13|395.73|398.13|395.73|397.76|395.36|0
1654146210000|2022-06-02 05:03:30|398.25|395.85|398.25|395.85|398.25|395.85|398.01|395.61|0
1654146220000|2022-06-02 05:03:40|398.01|395.61|398.01|395.61|398.25|395.85|398.01|395.61|0
1654146230000|2022-06-02 05:03:50|397.76|395.36|397.51|395.11|397.76|395.36|397.51|395.11|0
1654146240000|2022-06-02 05:04:00|397.39|394.99|397.64|395.24|397.76|395.36|397.39|394.99|0
1654146250000|2022-06-02 05:04:10|398.01|395.61|398.01|395.61|398.01|395.61|398.01|395.61|0
1654146260000|2022-06-02 05:04:20|398.25|395.85|397.76|395.36|398.25|395.85|397.76|395.36|0
1654146270000|2022-06-02 05:04:30|398.01|395.61|398.01|395.61|398.13|395.73|397.89|395.49|0
1654146280000|2022-06-02 05:04:40|398.25|395.85|398.25|395.85|398.25|395.85|398.25|395.85|0
1654146290000|2022-06-02 05:04:50|398.38|395.98|399|396.6|399|396.6|398.38|395.98|0
1654146300000|2022-06-02 05:05:00|398.88|396.48|399|396.6|399|396.6|398.88|396.48|0
1654146310000|2022-06-02 05:05:10|399.13|396.73|398.63|396.23|399.13|396.73|398.63|396.23|0
1654146320000|2022-06-02 05:05:20|398.5|396.1|398.75|396.35|398.75|396.35|398.5|396.1|0
1654146330000|2022-06-02 05:05:30|399|396.6|399|396.6|399.25|396.85|399|396.6|0
1654146340000|2022-06-02 05:05:40|398.75|396.35|398.75|396.35|398.75|396.35|398.75|396.35|0
1654146350000|2022-06-02 05:05:50|399|396.6|399|396.6|399.25|396.85|399|396.6|0
1654146360000|2022-06-02 05:06:00|398.88|396.48|398.75|396.35|399|396.6|398.75|396.35|0
1654146380000|2022-06-02 05:06:20|398.5|396.1|398.25|395.85|398.5|396.1|398.25|395.85|0
1654146390000|2022-06-02 05:06:30|398.13|395.73|398.01|395.61|398.13|395.73|398.01|395.61|0
1654146400000|2022-06-02 05:06:40|398.25|395.85|398.25|395.85|398.25|395.85|398.25|395.85|0
1654146410000|2022-06-02 05:06:50|398.38|395.98|398.25|395.85|398.38|395.98|398.25|395.85|0
1654146420000|2022-06-02 05:07:00|398.38|395.98|398.5|396.1|398.5|396.1|398.38|395.98|0
1654146440000|2022-06-02 05:07:20|398.63|396.23|398.5|396.1|398.75|396.35|398.5|396.1|0
1654146450000|2022-06-02 05:07:30|398.25|395.85|398.25|395.85|398.25|395.85|398.25|395.85|0
1654146460000|2022-06-02 05:07:40|398.38|395.98|398.5|396.1|398.5|396.1|398.38|395.98|0
1654146470000|2022-06-02 05:07:50|398.38|395.98|398.25|395.85|398.38|395.98|398.25|395.85|0
1654146480000|2022-06-02 05:08:00|398.38|395.98|398.25|395.85|398.38|395.98|398.25|395.85|0
1654146490000|2022-06-02 05:08:10|398.38|395.98|398.5|396.1|398.5|396.1|398.38|395.98|0
1654146500000|2022-06-02 05:08:20|398.75|396.35|399|396.6|399|396.6|398.75|396.35|0
1654146510000|2022-06-02 05:08:30|399.25|396.85|399.25|396.85|399.25|396.85|399.25|396.85|0
1654146520000|2022-06-02 05:08:40|399|396.6|399|396.6|399.25|396.85|399|396.6|0
1654146530000|2022-06-02 05:08:50|399.25|396.85|399.25|396.85|399.25|396.85|399.25|396.85|0
1654146540000|2022-06-02 05:09:00|399.49|397.09|399.37|396.97|399.49|397.09|399.37|396.97|0
1654146550000|2022-06-02 05:09:10|399.25|396.85|399.99|397.59|399.99|397.59|399.25|396.85|0
1654146560000|2022-06-02 05:09:20|400.24|397.84|400.48|398.08|400.73|398.33|400.24|397.84|0
1654146570000|2022-06-02 05:09:30|400.24|397.84|400.24|397.84|400.24|397.84|400.12|397.72|0
1654146580000|2022-06-02 05:09:40|399.99|397.59|400.24|397.84|400.24|397.84|399.99|397.59|0
1654146600000|2022-06-02 05:10:00|400.48|398.08|400.98|398.58|400.98|398.58|400.48|398.08|0
1654146610000|2022-06-02 05:10:10|401.48|399.08|401.23|398.83|401.48|399.08|401.23|398.83|0
1654146620000|2022-06-02 05:10:20|401.36|398.96|400.98|398.58|401.36|398.96|400.98|398.58|0
1654146630000|2022-06-02 05:10:30|401.23|398.83|401.23|398.83|401.36|398.96|401.23|398.83|0
1654146640000|2022-06-02 05:10:40|401.48|399.08|401.61|399.21|401.61|399.21|401.48|399.08|0
1654146650000|2022-06-02 05:10:50|401.72|399.32|401.97|399.57|401.97|399.57|401.72|399.32|0
1654146660000|2022-06-02 05:11:00|401.72|399.32|401.85|399.45|401.85|399.45|401.72|399.32|0
1654146670000|2022-06-02 05:11:10|401.72|399.32|401.72|399.32|401.72|399.32|401.72|399.32|0
1654146680000|2022-06-02 05:11:20|401.85|399.45|401.97|399.57|401.97|399.57|401.85|399.45|0
1654146690000|2022-06-02 05:11:30|401.72|399.32|401.61|399.21|401.72|399.32|401.48|399.08|0
1654146700000|2022-06-02 05:11:40|401.72|399.32|401.72|399.32|401.72|399.32|401.72|399.32|0
1654146710000|2022-06-02 05:11:50|401.97|399.57|401.97|399.57|401.97|399.57|401.48|399.08|0
1654146720000|2022-06-02 05:12:00|402.47|400.07|402.85|400.45|402.96|400.56|402.47|400.07|0
1654146730000|2022-06-02 05:12:10|402.72|400.32|402.96|400.56|402.96|400.56|402.72|400.32|0
1654146740000|2022-06-02 05:12:20|403.21|400.81|402.96|400.56|403.21|400.81|402.96|400.56|0
1654146750000|2022-06-02 05:12:30|402.72|400.32|402.72|400.32|402.72|400.32|402.72|400.32|0
1654146760000|2022-06-02 05:12:40|402.96|400.56|402.96|400.56|402.96|400.56|402.96|400.56|0
1654146770000|2022-06-02 05:12:50|403.21|400.81|403.21|400.81|403.34|400.94|403.21|400.81|0
1654146780000|2022-06-02 05:13:00|403.46|401.06|403.46|401.06|403.46|401.06|403.46|401.06|0
1654146790000|2022-06-02 05:13:10|403.96|401.56|404.09|401.69|404.09|401.69|403.96|401.56|0
1654146800000|2022-06-02 05:13:20|404.21|401.81|404.21|401.81|404.21|401.81|403.71|401.31|0
1654146820000|2022-06-02 05:13:40|403.96|401.56|404.58|402.18|404.7|402.3|403.96|401.56|0
1654146830000|2022-06-02 05:13:50|404.45|402.05|404.95|402.55|404.95|402.55|404.45|402.05|0
1654146840000|2022-06-02 05:14:00|405.08|402.68|405.2|402.8|405.2|402.8|405.08|402.68|0
1654146850000|2022-06-02 05:14:10|405.08|402.68|404.95|402.55|405.08|402.68|404.95|402.55|0
1654146860000|2022-06-02 05:14:20|404.7|402.3|404.7|402.3|404.7|402.3|404.7|402.3|0
1654146870000|2022-06-02 05:14:30|405.2|402.8|405.69|403.29|405.69|403.29|405.2|402.8|0
1654146880000|2022-06-02 05:14:40|405.45|403.05|405.45|403.05|405.45|403.05|405.45|403.05|0
1654146890000|2022-06-02 05:14:50|405.94|403.54|405.94|403.54|405.94|403.54|405.94|403.54|0
1654146900000|2022-06-02 05:15:00|406.07|403.67|405.2|402.8|406.07|403.67|405.2|402.8|0
1654146910000|2022-06-02 05:15:10|404.45|402.05|404.7|402.3|404.7|402.3|404.45|402.05|0
1654146920000|2022-06-02 05:15:20|404.95|402.55|404.95|402.55|404.95|402.55|404.95|402.55|0
1654146940000|2022-06-02 05:15:40|405.2|402.8|405.45|403.05|405.45|403.05|405.2|402.8|0
1654146950000|2022-06-02 05:15:50|405.69|403.29|405.69|403.29|405.69|403.29|405.69|403.29|0
1654146960000|2022-06-02 05:16:00|405.94|403.54|406.19|403.79|406.19|403.79|405.94|403.54|0
1654146970000|2022-06-02 05:16:10|406.44|404.04|406.69|404.29|406.69|404.29|406.44|404.04|0
1654146980000|2022-06-02 05:16:20|406.44|404.04|407.06|404.66|407.18|404.78|406.44|404.04|0
1654146990000|2022-06-02 05:16:30|407.18|404.78|407.18|404.78|407.31|404.91|407.18|404.78|0
1654147000000|2022-06-02 05:16:40|407.43|405.03|407.68|405.28|407.81|405.41|407.43|405.03|0
1654147010000|2022-06-02 05:16:50|407.93|405.53|407.93|405.53|407.93|405.53|407.93|405.53|0
1654147020000|2022-06-02 05:17:00|407.68|405.28|408.18|405.78|408.18|405.78|407.68|405.28|0
1654147030000|2022-06-02 05:17:10|407.68|405.28|407.93|405.53|407.93|405.53|407.68|405.28|0
1654147040000|2022-06-02 05:17:20|407.68|405.28|407.43|405.03|407.81|405.41|407.43|405.03|0
1654147050000|2022-06-02 05:17:30|407.68|405.28|407.68|405.28|407.68|405.28|407.68|405.28|0
1654147060000|2022-06-02 05:17:40|407.43|405.03|407.68|405.28|407.68|405.28|407.18|404.78|0
1654147070000|2022-06-02 05:17:50|407.56|405.16|407.18|404.78|407.56|405.16|407.18|404.78|0
1654147080000|2022-06-02 05:18:00|406.93|404.53|407.68|405.28|407.68|405.28|406.93|404.53|0
1654147090000|2022-06-02 05:18:10|407.93|405.53|407.93|405.53|407.93|405.53|407.93|405.53|0
1654147100000|2022-06-02 05:18:20|408.18|405.78|408.67|406.27|408.67|406.27|408.18|405.78|0
1654147110000|2022-06-02 05:18:30|408.8|406.4|408.8|406.4|408.92|406.52|408.8|406.4|0
1654147120000|2022-06-02 05:18:40|408.42|406.02|408.42|406.02|408.55|406.15|408.42|406.02|0
1654147130000|2022-06-02 05:18:50|408.18|405.78|408.3|405.9|408.3|405.9|408.18|405.78|0
1654147140000|2022-06-02 05:19:00|408.06|405.66|407.43|405.03|408.06|405.66|407.43|405.03|0
1654147150000|2022-06-02 05:19:10|407.18|404.78|406.93|404.53|407.18|404.78|406.93|404.53|0
1654147160000|2022-06-02 05:19:20|407.18|404.78|406.93|404.53|407.18|404.78|406.93|404.53|0
1654147170000|2022-06-02 05:19:30|406.69|404.29|406.44|404.04|406.69|404.29|406.44|404.04|0
1654147180000|2022-06-02 05:19:40|406.19|403.79|406.19|403.79|406.19|403.79|406.19|403.79|0
1654147190000|2022-06-02 05:19:50|405.94|403.54|406.44|404.04|406.44|404.04|405.94|403.54|0
1654147200000|2022-06-02 05:20:00|406.19|403.79|405.94|403.54|406.19|403.79|405.94|403.54|0
1654147210000|2022-06-02 05:20:10|405.69|403.29|405.69|403.29|405.69|403.29|405.69|403.29|0
1654147220000|2022-06-02 05:20:20|405.57|403.17|405.94|403.54|405.94|403.54|405.45|403.05|0
1654147230000|2022-06-02 05:20:30|405.82|403.42|405.45|403.05|405.82|403.42|405.45|403.05|0
1654147240000|2022-06-02 05:20:40|405.69|403.29|405.57|403.17|405.69|403.29|405.45|403.05|0
1654147250000|2022-06-02 05:20:50|405.69|403.29|405.69|403.29|405.69|403.29|405.45|403.05|0
1654147260000|2022-06-02 05:21:00|405.45|403.05|405.2|402.8|405.45|403.05|405.2|402.8|0
1654147270000|2022-06-02 05:21:10|405.69|403.29|406.19|403.79|406.19|403.79|405.57|403.17|0
1654147280000|2022-06-02 05:21:20|406.32|403.92|406.19|403.79|406.44|404.04|406.19|403.79|0
1654147290000|2022-06-02 05:21:30|406.07|403.67|406.19|403.79|406.44|404.04|406.07|403.67|0
1654147300000|2022-06-02 05:21:40|406.44|404.04|406.93|404.53|406.93|404.53|406.44|404.04|0
1654147310000|2022-06-02 05:21:50|407.06|404.66|406.93|404.53|407.18|404.78|406.93|404.53|0
1654147320000|2022-06-02 05:22:00|406.82|404.42|406.93|404.53|406.93|404.53|406.57|404.17|0
1654147330000|2022-06-02 05:22:10|406.69|404.29|406.93|404.53|406.93|404.53|406.69|404.29|0
1654147340000|2022-06-02 05:22:20|407.18|404.78|407.18|404.78|407.18|404.78|407.18|404.78|0
1654147350000|2022-06-02 05:22:30|406.93|404.53|406.93|404.53|406.93|404.53|406.93|404.53|0
1654147360000|2022-06-02 05:22:40|406.82|404.42|406.82|404.42|406.82|404.42|406.82|404.42|0
1654147370000|2022-06-02 05:22:50|406.69|404.29|406.69|404.29|406.69|404.29|406.69|404.29|0
1654147380000|2022-06-02 05:23:00|406.93|404.53|406.93|404.53|406.93|404.53|406.93|404.53|0
1654147390000|2022-06-02 05:23:10|406.82|404.42|406.69|404.29|406.82|404.42|406.69|404.29|0
1654147400000|2022-06-02 05:23:20|406.93|404.53|406.69|404.29|406.93|404.53|406.69|404.29|0
1654147410000|2022-06-02 05:23:30|406.82|404.42|406.82|404.42|406.93|404.53|406.82|404.42|0
1654147420000|2022-06-02 05:23:40|407.06|404.66|406.93|404.53|407.06|404.66|406.93|404.53|0
1654147430000|2022-06-02 05:23:50|407.06|404.66|406.69|404.29|407.06|404.66|406.69|404.29|0
1654147440000|2022-06-02 05:24:00|406.93|404.53|406.44|404.04|406.93|404.53|406.44|404.04|0
1654147450000|2022-06-02 05:24:10|406.32|403.92|406.19|403.79|406.44|404.04|406.19|403.79|0
1654147460000|2022-06-02 05:24:20|406.44|404.04|406.44|404.04|406.44|404.04|406.44|404.04|0
1654147470000|2022-06-02 05:24:30|406.57|404.17|406.44|404.04|406.57|404.17|406.44|404.04|0
1654147490000|2022-06-02 05:24:50|406.19|403.79|406.19|403.79|406.44|404.04|406.19|403.79|0
1654147500000|2022-06-02 05:25:00|406.32|403.92|406.44|404.04|406.44|404.04|406.32|403.92|0
1654147510000|2022-06-02 05:25:10|406.32|403.92|406.19|403.79|406.32|403.92|406.19|403.79|0
1654147520000|2022-06-02 05:25:20|406.32|403.92|406.44|404.04|406.44|404.04|406.19|403.79|0
1654147530000|2022-06-02 05:25:30|406.69|404.29|406.57|404.17|406.69|404.29|406.44|404.04|0
1654147540000|2022-06-02 05:25:40|406.69|404.29|406.93|404.53|406.93|404.53|406.69|404.29|0
1654147550000|2022-06-02 05:25:50|407.18|404.78|407.43|405.03|407.43|405.03|407.18|404.78|0
1654147560000|2022-06-02 05:26:00|407.18|404.78|406.93|404.53|407.18|404.78|406.93|404.53|0
1654147570000|2022-06-02 05:26:10|406.69|404.29|406.69|404.29|406.81|404.41|406.69|404.29|0
1654147580000|2022-06-02 05:26:20|406.32|403.92|406.19|403.79|406.32|403.92|406.19|403.79|0
1654147590000|2022-06-02 05:26:30|406.32|403.92|406.07|403.67|406.32|403.92|406.07|403.67|0
1654147600000|2022-06-02 05:26:40|406.19|403.79|406.19|403.79|406.19|403.79|406.19|403.79|0
1654147610000|2022-06-02 05:26:50|405.94|403.54|405.94|403.54|405.94|403.54|405.94|403.54|0
1654147620000|2022-06-02 05:27:00|405.69|403.29|405.69|403.29|405.69|403.29|405.69|403.29|0
1654147630000|2022-06-02 05:27:10|405.44|403.04|405.44|403.04|405.44|403.04|405.44|403.04|0
1654147640000|2022-06-02 05:27:20|405.69|403.29|405.69|403.29|405.69|403.29|405.69|403.29|0
1654147660000|2022-06-02 05:27:40|405.94|403.54|405.94|403.54|405.94|403.54|405.94|403.54|0
1654147670000|2022-06-02 05:27:50|405.69|403.29|405.69|403.29|405.69|403.29|405.69|403.29|0
1654147690000|2022-06-02 05:28:10|405.94|403.54|405.94|403.54|405.94|403.54|405.94|403.54|0
1654147700000|2022-06-02 05:28:20|405.82|403.42|405.33|402.93|405.82|403.42|405.33|402.93|0
1654147710000|2022-06-02 05:28:30|405.2|402.8|405.44|403.04|405.44|403.04|405.2|402.8|0
1654147720000|2022-06-02 05:28:40|405.2|402.8|405.2|402.8|405.2|402.8|405.08|402.68|0
1654147730000|2022-06-02 05:28:50|405.08|402.68|405.2|402.8|405.2|402.8|405.08|402.68|0
1654147740000|2022-06-02 05:29:00|405.44|403.04|405.44|403.04|405.44|403.04|405.2|402.8|0
1654147750000|2022-06-02 05:29:10|405.69|403.29|405.44|403.04|405.69|403.29|405.44|403.04|0
1654147760000|2022-06-02 05:29:20|405.33|402.93|405.2|402.8|405.33|402.93|405.2|402.8|0
1654147770000|2022-06-02 05:29:30|404.95|402.55|404.95|402.55|404.95|402.55|404.95|402.55|0
1654147780000|2022-06-02 05:29:40|404.7|402.3|404.7|402.3|404.7|402.3|404.7|402.3|0
1654147790000|2022-06-02 05:29:50|404.45|402.05|404.45|402.05|404.45|402.05|404.45|402.05|0
1654147800000|2022-06-02 05:30:00|404.33|401.93|404.45|402.05|404.45|402.05|404.33|401.93|0
1654147810000|2022-06-02 05:30:10|404.58|402.18|404.95|402.55|404.95|402.55|404.58|402.18|0
1654147830000|2022-06-02 05:30:30|405.08|402.68|404.95|402.55|405.08|402.68|404.95|402.55|0
1654147840000|2022-06-02 05:30:40|405.08|402.68|405.08|402.68|405.08|402.68|405.08|402.68|0
1654147850000|2022-06-02 05:30:50|405.2|402.8|405.33|402.93|405.33|402.93|405.08|402.68|0
1654147860000|2022-06-02 05:31:00|405.2|402.8|405.08|402.68|405.2|402.8|404.95|402.55|0
1654147870000|2022-06-02 05:31:10|405.2|402.8|404.95|402.55|405.2|402.8|404.45|402.05|0
1654147880000|2022-06-02 05:31:20|404.83|402.43|404.7|402.3|404.83|402.43|404.7|402.3|0
1654147900000|2022-06-02 05:31:40|404.83|402.43|404.7|402.3|404.83|402.43|404.45|402.05|0
1654147910000|2022-06-02 05:31:50|404.95|402.55|404.95|402.55|404.95|402.55|404.95|402.55|0
1654147920000|2022-06-02 05:32:00|404.7|402.3|404.83|402.43|404.83|402.43|404.7|402.3|0
1654147930000|2022-06-02 05:32:10|404.95|402.55|404.95|402.55|404.95|402.55|404.95|402.55|0
1654147940000|2022-06-02 05:32:20|405.2|402.8|404.95|402.55|405.2|402.8|404.95|402.55|0
1654147950000|2022-06-02 05:32:30|404.83|402.43|404.7|402.3|404.83|402.43|404.7|402.3|0
1654147960000|2022-06-02 05:32:40|404.45|402.05|404.33|401.93|404.45|402.05|404.2|401.8|0
1654147970000|2022-06-02 05:32:50|404.45|402.05|404.45|402.05|404.45|402.05|404.45|402.05|0
1654147980000|2022-06-02 05:33:00|404.7|402.3|404.95|402.55|404.95|402.55|404.7|402.3|0
1654148000000|2022-06-02 05:33:20|405.2|402.8|405.2|402.8|405.2|402.8|405.2|402.8|0
1654148010000|2022-06-02 05:33:30|405.44|403.04|405.2|402.8|405.44|403.04|405.2|402.8|0
1654148030000|2022-06-02 05:33:50|404.95|402.55|405.2|402.8|405.2|402.8|404.95|402.55|0
1654148040000|2022-06-02 05:34:00|405.33|402.93|405.69|403.29|405.69|403.29|405.33|402.93|0
1654148050000|2022-06-02 05:34:10|405.82|403.42|405.57|403.17|405.82|403.42|405.57|403.17|0
1654148060000|2022-06-02 05:34:20|406.19|403.79|405.69|403.29|406.19|403.79|405.69|403.29|0
1654148070000|2022-06-02 05:34:30|405.44|403.04|405.69|403.29|405.69|403.29|405.2|402.8|0
1654148080000|2022-06-02 05:34:40|405.82|403.42|405.94|403.54|405.94|403.54|405.82|403.42|0
1654148090000|2022-06-02 05:34:50|405.82|403.42|406.19|403.79|406.19|403.79|405.82|403.42|0
1654148100000|2022-06-02 05:35:00|406.07|403.67|406.44|404.04|406.44|404.04|406.07|403.67|0
1654148110000|2022-06-02 05:35:10|406.32|403.92|406.19|403.79|406.32|403.92|406.19|403.79|0
1654148120000|2022-06-02 05:35:20|405.94|403.54|405.69|403.29|405.94|403.54|405.69|403.29|0
1654148130000|2022-06-02 05:35:30|405.44|403.04|405.44|403.04|405.44|403.04|405.44|403.04|0
1654148140000|2022-06-02 05:35:40|405.2|402.8|405.2|402.8|405.2|402.8|405.08|402.68|0
1654148150000|2022-06-02 05:35:50|404.95|402.55|404.95|402.55|404.95|402.55|404.83|402.43|0
1654148160000|2022-06-02 05:36:00|404.83|402.43|404.83|402.43|404.83|402.43|404.83|402.43|0
1654148170000|2022-06-02 05:36:10|404.95|402.55|404.95|402.55|404.95|402.55|404.95|402.55|0
1654148180000|2022-06-02 05:36:20|405.08|402.68|405.2|402.8|405.2|402.8|405.08|402.68|0
1654148190000|2022-06-02 05:36:30|405.69|403.29|405.69|403.29|405.69|403.29|405.44|403.04|0
1654148200000|2022-06-02 05:36:40|405.44|403.04|405.94|403.54|405.94|403.54|405.44|403.04|0
1654148210000|2022-06-02 05:36:50|405.69|403.29|405.69|403.29|405.69|403.29|405.69|403.29|0
1654148220000|2022-06-02 05:37:00|405.94|403.54|405.94|403.54|405.94|403.54|405.69|403.29|0
1654148230000|2022-06-02 05:37:10|405.82|403.42|405.69|403.29|405.82|403.42|405.69|403.29|0
1654148240000|2022-06-02 05:37:20|405.94|403.54|405.94|403.54|405.94|403.54|405.94|403.54|0
1654148250000|2022-06-02 05:37:30|406.19|403.79|406.19|403.79|406.19|403.79|406.19|403.79|0
1654148260000|2022-06-02 05:37:40|405.94|403.54|406.44|404.04|406.44|404.04|405.94|403.54|0
1654148270000|2022-06-02 05:37:50|406.69|404.29|407.43|405.03|407.43|405.03|406.69|404.29|0
1654148280000|2022-06-02 05:38:00|407.18|404.78|407.18|404.78|407.18|404.78|407.18|404.78|0
1654148290000|2022-06-02 05:38:10|407.43|405.03|407.93|405.53|407.93|405.53|407.43|405.03|0
1654148300000|2022-06-02 05:38:20|408.17|405.77|407.68|405.28|408.17|405.77|407.68|405.28|0
1654148310000|2022-06-02 05:38:30|407.43|405.03|407.31|404.91|407.43|405.03|407.18|404.78|0
1654148320000|2022-06-02 05:38:40|406.68|404.28|406.81|404.41|406.93|404.53|406.68|404.28|0
1654148330000|2022-06-02 05:38:50|406.68|404.28|406.81|404.41|406.81|404.41|406.68|404.28|0
1654148340000|2022-06-02 05:39:00|406.93|404.53|405.94|403.54|406.93|404.53|405.94|403.54|0
1654148350000|2022-06-02 05:39:10|406.19|403.79|406.19|403.79|406.19|403.79|406.19|403.79|0
1654148360000|2022-06-02 05:39:20|405.94|403.54|405.94|403.54|406.19|403.79|405.69|403.29|0
1654148370000|2022-06-02 05:39:30|406.19|403.79|406.19|403.79|406.19|403.79|406.19|403.79|0
1654148380000|2022-06-02 05:39:40|406.32|403.92|406.68|404.28|406.68|404.28|406.32|403.92|0
1654148390000|2022-06-02 05:39:50|406.44|404.04|406.32|403.92|406.44|404.04|406.32|403.92|0
1654148400000|2022-06-02 05:40:00|406.44|404.04|406.19|403.79|406.44|404.04|406.19|403.79|0
1654148410000|2022-06-02 05:40:10|405.94|403.54|405.82|403.42|406.07|403.67|405.82|403.42|0
1654148420000|2022-06-02 05:40:20|405.69|403.29|405.94|403.54|405.94|403.54|405.44|403.04|0
1654148430000|2022-06-02 05:40:30|405.69|403.29|405.94|403.54|405.94|403.54|405.69|403.29|0
1654148440000|2022-06-02 05:40:40|406.19|403.79|405.69|403.29|406.19|403.79|405.69|403.29|0
1654148450000|2022-06-02 05:40:50|405.44|403.04|405.94|403.54|405.94|403.54|405.44|403.04|0
1654148460000|2022-06-02 05:41:00|405.69|403.29|405.32|402.92|405.69|403.29|405.32|402.92|0
1654148470000|2022-06-02 05:41:10|405.2|402.8|405.44|403.04|405.44|403.04|405.2|402.8|0
1654148480000|2022-06-02 05:41:20|405.2|402.8|405.2|402.8|405.2|402.8|405.2|402.8|0
1654148490000|2022-06-02 05:41:30|405.08|402.68|404.7|402.3|405.08|402.68|404.7|402.3|0
1654148500000|2022-06-02 05:41:40|404.95|402.55|404.7|402.3|404.95|402.55|404.7|402.3|0
1654148510000|2022-06-02 05:41:50|404.83|402.43|404.7|402.3|404.83|402.43|404.7|402.3|0
1654148520000|2022-06-02 05:42:00|404.95|402.55|405.32|402.92|405.32|402.92|404.95|402.55|0
1654148530000|2022-06-02 05:42:10|405.2|402.8|404.45|402.05|405.2|402.8|404.45|402.05|0
1654148540000|2022-06-02 05:42:20|404.58|402.18|404.58|402.18|404.7|402.3|404.58|402.18|0
1654148550000|2022-06-02 05:42:30|404.45|402.05|404.33|401.93|404.45|402.05|404.2|401.8|0
1654148560000|2022-06-02 05:42:40|404.2|401.8|404.45|402.05|404.45|402.05|404.2|401.8|0
1654148570000|2022-06-02 05:42:50|404.58|402.18|404.7|402.3|404.7|402.3|404.58|402.18|0
1654148580000|2022-06-02 05:43:00|404.83|402.43|404.83|402.43|404.83|402.43|404.83|402.43|0
1654148590000|2022-06-02 05:43:10|404.7|402.3|404.95|402.55|405.2|402.8|404.7|402.3|0
1654148600000|2022-06-02 05:43:20|405.2|402.8|404.95|402.55|405.2|402.8|404.95|402.55|0
1654148610000|2022-06-02 05:43:30|404.83|402.43|404.95|402.55|404.95|402.55|404.83|402.43|0
1654148620000|2022-06-02 05:43:40|404.7|402.3|404.7|402.3|404.7|402.3|404.7|402.3|0
1654148630000|2022-06-02 05:43:50|404.45|402.05|404.45|402.05|404.7|402.3|404.45|402.05|0
1654148640000|2022-06-02 05:44:00|404.2|401.8|404.2|401.8|404.2|401.8|404.2|401.8|0
1654148650000|2022-06-02 05:44:10|404.08|401.68|404.08|401.68|404.08|401.68|404.08|401.68|0
1654148660000|2022-06-02 05:44:20|404.2|401.8|403.95|401.55|404.2|401.8|403.95|401.55|0
1654148670000|2022-06-02 05:44:30|404.2|401.8|404.2|401.8|404.2|401.8|404.2|401.8|0
1654148680000|2022-06-02 05:44:40|404.08|401.68|404.2|401.8|404.2|401.8|404.08|401.68|0
1654148690000|2022-06-02 05:44:50|404.33|401.93|404.2|401.8|404.45|402.05|404.2|401.8|0
1654148700000|2022-06-02 05:45:00|404.45|402.05|403.95|401.55|404.58|402.18|403.95|401.55|0
1654148710000|2022-06-02 05:45:10|404.08|401.68|403.95|401.55|404.08|401.68|403.95|401.55|0
1654148720000|2022-06-02 05:45:20|403.71|401.31|403.71|401.31|403.71|401.31|403.71|401.31|0
1654148730000|2022-06-02 05:45:30|403.59|401.19|403.84|401.44|403.84|401.44|403.59|401.19|0
1654148740000|2022-06-02 05:45:40|403.71|401.31|403.71|401.31|403.95|401.55|403.71|401.31|0
1654148750000|2022-06-02 05:45:50|403.95|401.55|403.95|401.55|404.08|401.68|403.95|401.55|0
1654148770000|2022-06-02 05:46:10|403.71|401.31|403.71|401.31|403.71|401.31|403.71|401.31|0
1654148780000|2022-06-02 05:46:20|403.34|400.94|403.34|400.94|403.34|400.94|403.34|400.94|0
1654148790000|2022-06-02 05:46:30|403.46|401.06|402.96|400.56|403.46|401.06|402.96|400.56|0
1654148800000|2022-06-02 05:46:40|402.71|400.31|402.96|400.56|402.96|400.56|402.71|400.31|0
1654148810000|2022-06-02 05:46:50|403.21|400.81|403.21|400.81|403.21|400.81|403.21|400.81|0
1654148830000|2022-06-02 05:47:10|402.96|400.56|402.6|400.2|402.96|400.56|402.47|400.07|0
1654148840000|2022-06-02 05:47:20|402.71|400.31|402.96|400.56|402.96|400.56|402.71|400.31|0
1654148850000|2022-06-02 05:47:30|402.71|400.31|402.47|400.07|402.71|400.31|402.47|400.07|0
1654148860000|2022-06-02 05:47:40|402.22|399.82|402.96|400.56|402.96|400.56|402.22|399.82|0
1654148870000|2022-06-02 05:47:50|403.46|401.06|403.21|400.81|403.46|401.06|403.21|400.81|0
1654148880000|2022-06-02 05:48:00|403.46|401.06|402.71|400.31|403.46|401.06|402.71|400.31|0
1654148900000|2022-06-02 05:48:20|402.6|400.2|402.71|400.31|402.71|400.31|402.6|400.2|0
1654148910000|2022-06-02 05:48:30|402.59|400.19|402.47|400.07|402.59|400.19|402.47|400.07|0
1654148920000|2022-06-02 05:48:40|402.22|399.82|402.47|400.07|402.59|400.19|402.22|399.82|0
1654148930000|2022-06-02 05:48:50|402.35|399.95|402.35|399.95|402.35|399.95|402.35|399.95|0
1654148940000|2022-06-02 05:49:00|402.47|400.07|402.47|400.07|402.47|400.07|402.47|400.07|0
1654148950000|2022-06-02 05:49:10|402.35|399.95|402.47|400.07|402.47|400.07|402.35|399.95|0
1654148960000|2022-06-02 05:49:20|402.22|399.82|402.22|399.82|402.22|399.82|402.22|399.82|0
1654148970000|2022-06-02 05:49:30|401.97|399.57|401.85|399.45|402.22|399.82|401.85|399.45|0
1654148980000|2022-06-02 05:49:40|401.72|399.32|402.47|400.07|402.47|400.07|401.72|399.32|0
1654148990000|2022-06-02 05:49:50|402.71|400.31|402.71|400.31|402.71|400.31|402.59|400.19|0
1654149000000|2022-06-02 05:50:00|402.22|399.82|401.97|399.57|402.22|399.82|401.97|399.57|0
1654149010000|2022-06-02 05:50:10|402.1|399.7|401.97|399.57|402.22|399.82|401.97|399.57|0
1654149020000|2022-06-02 05:50:20|401.72|399.32|401.85|399.45|401.85|399.45|401.72|399.32|0
1654149030000|2022-06-02 05:50:30|402.22|399.82|402.47|400.07|402.47|400.07|402.22|399.82|0
1654149040000|2022-06-02 05:50:40|402.71|400.31|402.47|400.07|402.71|400.31|402.47|400.07|0
1654149050000|2022-06-02 05:50:50|402.35|399.95|402.35|399.95|402.35|399.95|402.22|399.82|0
1654149060000|2022-06-02 05:51:00|401.97|399.57|402.1|399.7|402.1|399.7|401.97|399.57|0
1654149070000|2022-06-02 05:51:10|402.22|399.82|402.22|399.82|402.22|399.82|402.22|399.82|0
1654149080000|2022-06-02 05:51:20|401.97|399.57|401.97|399.57|401.97|399.57|401.97|399.57|0
1654149090000|2022-06-02 05:51:30|401.72|399.32|401.72|399.32|401.72|399.32|401.72|399.32|0
1654149100000|2022-06-02 05:51:40|401.97|399.57|401.72|399.32|401.97|399.57|401.72|399.32|0
1654149110000|2022-06-02 05:51:50|401.47|399.07|401.72|399.32|401.72|399.32|401.47|399.07|0
1654149120000|2022-06-02 05:52:00|401.47|399.07|401.47|399.07|401.47|399.07|401.47|399.07|0
1654149130000|2022-06-02 05:52:10|401.35|398.95|401.72|399.32|401.72|399.32|401.35|398.95|0
1654149140000|2022-06-02 05:52:20|401.47|399.07|401.47|399.07|401.47|399.07|401.47|399.07|0
1654149150000|2022-06-02 05:52:30|401.72|399.32|401.72|399.32|401.72|399.32|401.72|399.32|0
1654149160000|2022-06-02 05:52:40|401.6|399.2|401.72|399.32|401.72|399.32|401.6|399.2|0
1654149180000|2022-06-02 05:53:00|401.47|399.07|401.72|399.32|401.72|399.32|401.47|399.07|0
1654149190000|2022-06-02 05:53:10|401.47|399.07|401.72|399.32|401.72|399.32|401.47|399.07|0
1654149200000|2022-06-02 05:53:20|401.6|399.2|401.72|399.32|401.72|399.32|401.47|399.07|0
1654149210000|2022-06-02 05:53:30|401.6|399.2|401.72|399.32|401.72|399.32|401.6|399.2|0
1654149220000|2022-06-02 05:53:40|401.6|399.2|401.47|399.07|401.6|399.2|401.47|399.07|0
1654149230000|2022-06-02 05:53:50|401.6|399.2|401.47|399.07|401.6|399.2|401.47|399.07|0
1654149240000|2022-06-02 05:54:00|401.35|398.95|401.35|398.95|401.35|398.95|401.23|398.83|0
1654149250000|2022-06-02 05:54:10|401.47|399.07|401.23|398.83|401.47|399.07|401.23|398.83|0
1654149260000|2022-06-02 05:54:20|400.98|398.58|400.48|398.08|400.98|398.58|400.48|398.08|0
1654149270000|2022-06-02 05:54:30|400.36|397.96|400.23|397.83|400.36|397.96|400.23|397.83|0
1654149280000|2022-06-02 05:54:40|399.99|397.59|400.23|397.83|400.23|397.83|399.99|397.59|0
1654149290000|2022-06-02 05:54:50|399.99|397.59|400.23|397.83|400.23|397.83|399.99|397.59|0
1654149300000|2022-06-02 05:55:00|399.99|397.59|399.49|397.09|400.23|397.83|399.49|397.09|0
1654149310000|2022-06-02 05:55:10|399.87|397.47|399.87|397.47|399.87|397.47|399.74|397.34|0
1654149320000|2022-06-02 05:55:20|399.99|397.59|400.48|398.08|400.48|398.08|399.99|397.59|0
1654149330000|2022-06-02 05:55:30|400.61|398.21|400.73|398.33|400.73|398.33|400.61|398.21|0
1654149340000|2022-06-02 05:55:40|400.48|398.08|400.48|398.08|400.48|398.08|400.48|398.08|0
1654149350000|2022-06-02 05:55:50|400.61|398.21|400.48|398.08|400.61|398.21|400.48|398.08|0
1654149360000|2022-06-02 05:56:00|400.61|398.21|400.48|398.08|400.61|398.21|400.48|398.08|0
1654149370000|2022-06-02 05:56:10|400.23|397.83|400.23|397.83|400.23|397.83|400.23|397.83|0
1654149380000|2022-06-02 05:56:20|400.36|397.96|399.99|397.59|400.36|397.96|399.99|397.59|0
1654149390000|2022-06-02 05:56:30|400.36|397.96|400.23|397.83|400.36|397.96|400.23|397.83|0
1654149400000|2022-06-02 05:56:40|399.99|397.59|399.99|397.59|399.99|397.59|399.99|397.59|0
1654149410000|2022-06-02 05:56:50|400.23|397.83|400.36|397.96|400.36|397.96|400.23|397.83|0
1654149420000|2022-06-02 05:57:00|400.23|397.83|400.48|398.08|400.48|398.08|400.23|397.83|0
1654149430000|2022-06-02 05:57:10|400.98|398.58|400.86|398.46|400.98|398.58|400.86|398.46|0
1654149440000|2022-06-02 05:57:20|400.98|398.58|400.98|398.58|400.98|398.58|400.98|398.58|0
1654149450000|2022-06-02 05:57:30|401.11|398.71|400.73|398.33|401.11|398.71|400.73|398.33|0
1654149460000|2022-06-02 05:57:40|400.86|398.46|400.73|398.33|400.86|398.46|400.73|398.33|0
1654149470000|2022-06-02 05:57:50|400.86|398.46|400.73|398.33|400.86|398.46|400.73|398.33|0
1654149480000|2022-06-02 05:58:00|400.61|398.21|400.61|398.21|400.61|398.21|400.61|398.21|0
1654149490000|2022-06-02 05:58:10|400.73|398.33|400.73|398.33|400.73|398.33|400.73|398.33|0
1654149500000|2022-06-02 05:58:20|400.98|398.58|400.73|398.33|400.98|398.58|400.73|398.33|0
1654149510000|2022-06-02 05:58:30|400.86|398.46|400.73|398.33|400.86|398.46|400.73|398.33|0
1654149520000|2022-06-02 05:58:40|400.98|398.58|400.73|398.33|400.98|398.58|400.73|398.33|0
1654149530000|2022-06-02 05:58:50|400.48|398.08|400.48|398.08|400.48|398.08|400.48|398.08|0
1654149540000|2022-06-02 05:59:00|400.61|398.21|400.36|397.96|400.61|398.21|400.36|397.96|0
1654149550000|2022-06-02 05:59:10|400.48|398.08|400.36|397.96|400.61|398.21|400.36|397.96|0
1654149560000|2022-06-02 05:59:20|399.98|397.58|399.98|397.58|399.98|397.58|399.98|397.58|0
1654149570000|2022-06-02 05:59:30|400.23|397.83|400.11|397.71|400.48|398.08|400.11|397.71|0
1654149580000|2022-06-02 05:59:40|400.73|398.33|400.86|398.46|400.86|398.46|400.73|398.33|0
1654149590000|2022-06-02 05:59:50|400.73|398.33|400.73|398.33|400.98|398.58|400.73|398.33|0
1654149600000|2022-06-02 06:00:00|400.98|398.58|401.47|399.07|401.47|399.07|400.98|398.58|0
1654149610000|2022-06-02 06:00:10|400.98|398.58|400.73|398.33|400.98|398.58|400.73|398.33|0
1654149620000|2022-06-02 06:00:20|400.48|398.08|399.74|397.34|400.48|398.08|399.74|397.34|0
1654149630000|2022-06-02 06:00:30|399.49|397.09|398.99|396.59|399.49|397.09|398.99|396.59|0
1654149640000|2022-06-02 06:00:40|399.98|397.58|400.48|398.08|400.48|398.08|399.74|397.34|0
1654149650000|2022-06-02 06:00:50|400.61|398.21|400.48|398.08|400.61|398.21|400.48|398.08|0
1654149660000|2022-06-02 06:01:00|400.36|397.96|400.48|398.08|400.73|398.33|400.36|397.96|0
1654149670000|2022-06-02 06:01:10|400.98|398.58|401.22|398.82|401.22|398.82|400.98|398.58|0
1654149690000|2022-06-02 06:01:30|401.47|399.07|401.47|399.07|401.47|399.07|401.47|399.07|0
1654149700000|2022-06-02 06:01:40|401.22|398.82|401.22|398.82|401.47|399.07|401.22|398.82|0
1654149710000|2022-06-02 06:01:50|400.98|398.58|400.98|398.58|400.98|398.58|400.98|398.58|0
1654149720000|2022-06-02 06:02:00|400.23|397.83|399.98|397.58|400.23|397.83|399.98|397.58|0
1654149730000|2022-06-02 06:02:10|399.74|397.34|399.24|396.84|399.98|397.58|399.24|396.84|0
1654149740000|2022-06-02 06:02:20|398.99|396.59|399.49|397.09|399.49|397.09|398.99|396.59|0
1654149750000|2022-06-02 06:02:30|399.24|396.84|399.49|397.09|399.49|397.09|399.24|396.84|0
1654149760000|2022-06-02 06:02:40|399.37|396.97|398.99|396.59|399.49|397.09|398.99|396.59|0
1654149770000|2022-06-02 06:02:50|398.74|396.34|398.25|395.85|398.99|396.59|398.25|395.85|0
1654149780000|2022-06-02 06:03:00|398|395.6|398|395.6|398|395.6|397.88|395.48|0
1654149790000|2022-06-02 06:03:10|398.25|395.85|398|395.6|398.25|395.85|398|395.6|0
1654149800000|2022-06-02 06:03:20|398.25|395.85|398.25|395.85|398.25|395.85|398.25|395.85|0
1654149810000|2022-06-02 06:03:30|398.5|396.1|398.74|396.34|398.99|396.59|398.5|396.1|0
1654149820000|2022-06-02 06:03:40|398.99|396.59|399.62|397.22|399.62|397.22|398.99|396.59|0
1654149830000|2022-06-02 06:03:50|399.74|397.34|399.74|397.34|399.74|397.34|399.49|397.09|0
1654149840000|2022-06-02 06:04:00|399.24|396.84|398.74|396.34|399.24|396.84|398.74|396.34|0
1654149850000|2022-06-02 06:04:10|398.99|396.59|398.5|396.1|398.99|396.59|398.5|396.1|0
1654149860000|2022-06-02 06:04:20|398.25|395.85|398.25|395.85|398.25|395.85|398.25|395.85|0
1654149880000|2022-06-02 06:04:40|398|395.6|398|395.6|398|395.6|398|395.6|0
1654149890000|2022-06-02 06:04:50|398.5|396.1|398.13|395.73|398.5|396.1|398.13|395.73|0
1654149900000|2022-06-02 06:05:00|398.25|395.85|398.13|395.73|398.25|395.85|398.13|395.73|0
1654149910000|2022-06-02 06:05:10|397.75|395.35|397.51|395.11|397.75|395.35|397.51|395.11|0
1654149920000|2022-06-02 06:05:20|397.75|395.35|398|395.6|398|395.6|397.63|395.23|0
1654149930000|2022-06-02 06:05:30|398.63|396.23|398.74|396.34|398.74|396.34|398.5|396.1|0
1654149940000|2022-06-02 06:05:40|398.99|396.59|398.5|396.1|398.99|396.59|398.5|396.1|0
1654149950000|2022-06-02 06:05:50|398.99|396.59|399.24|396.84|399.24|396.84|398.99|396.59|0
1654149970000|2022-06-02 06:06:10|399.37|396.97|399.49|397.09|399.49|397.09|399.24|396.84|0
1654149980000|2022-06-02 06:06:20|399.37|396.97|399.24|396.84|399.37|396.97|399.12|396.72|0
1654149990000|2022-06-02 06:06:30|398.99|396.59|398.99|396.59|398.99|396.59|398.74|396.34|0
1654150000000|2022-06-02 06:06:40|399.24|396.84|399.49|397.09|399.49|397.09|399.24|396.84|0
1654150010000|2022-06-02 06:06:50|399.74|397.34|399.49|397.09|399.74|397.34|399.49|397.09|0
1654150020000|2022-06-02 06:07:00|399.24|396.84|399.24|396.84|399.24|396.84|399.24|396.84|0
1654150040000|2022-06-02 06:07:20|399.37|396.97|399.49|397.09|399.49|397.09|399.24|396.84|0
1654150060000|2022-06-02 06:07:40|399.24|396.84|399.37|396.97|399.37|396.97|399.24|396.84|0
1654150070000|2022-06-02 06:07:50|398.99|396.59|398.5|396.1|398.99|396.59|398.5|396.1|0
1654150080000|2022-06-02 06:08:00|398.25|395.85|398.25|395.85|398.38|395.98|398.25|395.85|0
1654150100000|2022-06-02 06:08:20|398.13|395.73|398|395.6|398.13|395.73|398|395.6|0
1654150110000|2022-06-02 06:08:30|397.63|395.23|396.76|394.36|397.63|395.23|396.51|394.11|0
1654150120000|2022-06-02 06:08:40|397.01|394.61|396.27|393.87|397.01|394.61|396.27|393.87|0
1654150130000|2022-06-02 06:08:50|396.76|394.36|396.51|394.11|396.76|394.36|396.51|394.11|0
1654150140000|2022-06-02 06:09:00|396.27|393.87|396.27|393.87|396.27|393.87|396.15|393.75|0
1654150150000|2022-06-02 06:09:10|396.51|394.11|396.02|393.62|396.51|394.11|396.02|393.62|0
1654150160000|2022-06-02 06:09:20|396.27|393.87|396.27|393.87|396.27|393.87|396.15|393.75|0
1654150170000|2022-06-02 06:09:30|396.51|394.11|396.51|394.11|396.51|394.11|396.51|394.11|0
1654150180000|2022-06-02 06:09:40|396.27|393.87|396.27|393.87|396.27|393.87|396.27|393.87|0
1654150190000|2022-06-02 06:09:50|396.15|393.75|396.27|393.87|396.27|393.87|396.15|393.75|0
1654150200000|2022-06-02 06:10:00|396.02|393.62|395.77|393.37|396.02|393.62|395.77|393.37|0
1654150220000|2022-06-02 06:10:20|396.02|393.62|396.02|393.62|396.02|393.62|396.02|393.62|0
1654150230000|2022-06-02 06:10:30|396.27|393.87|396.51|394.11|396.51|394.11|396.27|393.87|0
1654150240000|2022-06-02 06:10:40|396.27|393.87|396.27|393.87|396.27|393.87|396.27|393.87|0
1654150250000|2022-06-02 06:10:50|396.39|393.99|396.89|394.49|396.89|394.49|396.39|393.99|0
1654150260000|2022-06-02 06:11:00|396.76|394.36|396.76|394.36|397.01|394.61|396.76|394.36|0
1654150270000|2022-06-02 06:11:10|396.51|394.11|396.76|394.36|396.76|394.36|396.51|394.11|0
1654150280000|2022-06-02 06:11:20|397.01|394.61|397.26|394.86|397.26|394.86|397.01|394.61|0
1654150290000|2022-06-02 06:11:30|397.01|394.61|397.26|394.86|397.26|394.86|397.01|394.61|0
1654150300000|2022-06-02 06:11:40|397.75|395.35|398|395.6|398|395.6|397.75|395.35|0
1654150310000|2022-06-02 06:11:50|398.25|395.85|398|395.6|398.25|395.85|398|395.6|0
1654150320000|2022-06-02 06:12:00|397.75|395.35|397.63|395.23|397.75|395.35|397.63|395.23|0
1654150330000|2022-06-02 06:12:10|397.39|394.99|397.01|394.61|397.5|395.1|397.01|394.61|0
1654150340000|2022-06-02 06:12:20|396.89|394.49|397.01|394.61|397.01|394.61|396.89|394.49|0
1654150350000|2022-06-02 06:12:30|396.76|394.36|397.01|394.61|397.01|394.61|396.76|394.36|0
1654150360000|2022-06-02 06:12:40|396.76|394.36|396.76|394.36|396.89|394.49|396.76|394.36|0
1654150370000|2022-06-02 06:12:50|397.01|394.61|396.89|394.49|397.01|394.61|396.89|394.49|0
1654150380000|2022-06-02 06:13:00|397.26|394.86|397.14|394.74|397.26|394.86|397.01|394.61|0
1654150390000|2022-06-02 06:13:10|397.01|394.61|397.26|394.86|397.26|394.86|397.01|394.61|0
1654150400000|2022-06-02 06:13:20|397.39|394.99|397.39|394.99|397.39|394.99|397.26|394.86|0
1654150410000|2022-06-02 06:13:30|397.5|395.1|398|395.6|398|395.6|397.5|395.1|0
1654150430000|2022-06-02 06:13:50|398.25|395.85|398.25|395.85|398.25|395.85|398.25|395.85|0
1654150440000|2022-06-02 06:14:00|398.5|396.1|398.25|395.85|398.5|396.1|398.25|395.85|0
1654150450000|2022-06-02 06:14:10|398.38|395.98|398.25|395.85|398.5|396.1|398.25|395.85|0
1654150470000|2022-06-02 06:14:30|398.74|396.34|398.74|396.34|398.74|396.34|398.74|396.34|0
1654150480000|2022-06-02 06:14:40|398.5|396.1|398.5|396.1|398.5|396.1|398.38|395.98|0
1654150490000|2022-06-02 06:14:50|398.25|395.85|398.5|396.1|398.5|396.1|398.25|395.85|0
1654150500000|2022-06-02 06:15:00|398.25|395.85|398.5|396.1|398.5|396.1|398.25|395.85|0
1654150510000|2022-06-02 06:15:10|398.62|396.22|398.62|396.22|398.62|396.22|398.62|396.22|0
1654150520000|2022-06-02 06:15:20|398.5|396.1|398.5|396.1|398.5|396.1|398.38|395.98|0
1654150540000|2022-06-02 06:15:40|398.25|395.85|398.5|396.1|398.5|396.1|398.25|395.85|0
1654150550000|2022-06-02 06:15:50|398.74|396.34|398.74|396.34|398.99|396.59|398.74|396.34|0
1654150560000|2022-06-02 06:16:00|398.5|396.1|398.5|396.1|398.5|396.1|398.38|395.98|0
1654150570000|2022-06-02 06:16:10|398.38|395.98|398.5|396.1|398.5|396.1|398.38|395.98|0
1654150580000|2022-06-02 06:16:20|398.74|396.34|398.99|396.59|398.99|396.59|398.74|396.34|0
1654150590000|2022-06-02 06:16:30|398.74|396.34|398.87|396.47|398.99|396.59|398.74|396.34|0
1654150600000|2022-06-02 06:16:40|398.74|396.34|398.99|396.59|398.99|396.59|398.74|396.34|0
1654150610000|2022-06-02 06:16:50|399.24|396.84|399.49|397.09|399.49|397.09|399.24|396.84|0
1654150620000|2022-06-02 06:17:00|399.74|397.34|399.74|397.34|399.74|397.34|399.74|397.34|0
1654150630000|2022-06-02 06:17:10|399.98|397.58|399.98|397.58|399.98|397.58|399.98|397.58|0
1654150650000|2022-06-02 06:17:30|400.23|397.83|399.98|397.58|400.23|397.83|399.74|397.34|0
1654150660000|2022-06-02 06:17:40|400.23|397.83|399.98|397.58|400.23|397.83|399.98|397.58|0
1654150670000|2022-06-02 06:17:50|400.23|397.83|400.36|397.96|400.36|397.96|400.23|397.83|0
1654150680000|2022-06-02 06:18:00|400.73|398.33|400.48|398.08|400.73|398.33|400.48|398.08|0
1654150700000|2022-06-02 06:18:20|400.73|398.33|400.73|398.33|400.73|398.33|400.48|398.08|0
1654150710000|2022-06-02 06:18:30|400.61|398.21|400.73|398.33|400.73|398.33|400.61|398.21|0
1654150730000|2022-06-02 06:18:50|400.98|398.58|400.98|398.58|400.98|398.58|400.73|398.33|0
1654150740000|2022-06-02 06:19:00|401.22|398.82|401.1|398.7|401.22|398.82|401.1|398.7|0
1654150750000|2022-06-02 06:19:10|400.98|398.58|400.98|398.58|400.98|398.58|400.98|398.58|0
1654150760000|2022-06-02 06:19:20|401.22|398.82|401.22|398.82|401.22|398.82|401.22|398.82|0
1654150770000|2022-06-02 06:19:30|400.98|398.58|400.98|398.58|400.98|398.58|400.98|398.58|0
1654150790000|2022-06-02 06:19:50|401.22|398.82|401.47|399.07|401.47|399.07|401.22|398.82|0
1654150810000|2022-06-02 06:20:10|401.22|398.82|401.22|398.82|401.22|398.82|400.98|398.58|0
1654150820000|2022-06-02 06:20:20|401.47|399.07|401.22|398.82|401.47|399.07|401.22|398.82|0
1654150830000|2022-06-02 06:20:30|400.98|398.58|400.98|398.58|400.98|398.58|400.98|398.58|0
1654150840000|2022-06-02 06:20:40|401.35|398.95|400.98|398.58|401.35|398.95|400.98|398.58|0
1654150850000|2022-06-02 06:20:50|401.22|398.82|401.22|398.82|401.22|398.82|401.22|398.82|0
1654150860000|2022-06-02 06:21:00|400.98|398.58|401.1|398.7|401.1|398.7|400.98|398.58|0
1654150870000|2022-06-02 06:21:10|400.98|398.58|401.22|398.82|401.47|399.07|400.98|398.58|0
1654150880000|2022-06-02 06:21:20|401.47|399.07|401.47|399.07|401.47|399.07|401.22|398.82|0
1654150890000|2022-06-02 06:21:30|401.6|399.2|401.72|399.32|401.72|399.32|401.6|399.2|0
1654150900000|2022-06-02 06:21:40|401.47|399.07|400.98|398.58|401.47|399.07|400.98|398.58|0
1654150910000|2022-06-02 06:21:50|401.1|398.7|401.1|398.7|401.22|398.82|400.98|398.58|0
1654150920000|2022-06-02 06:22:00|401.22|398.82|401.22|398.82|401.22|398.82|401.22|398.82|0
1654150930000|2022-06-02 06:22:10|400.98|398.58|400.98|398.58|401.22|398.82|400.98|398.58|0
1654150940000|2022-06-02 06:22:20|400.73|398.33|400.73|398.33|400.98|398.58|400.73|398.33|0
1654150960000|2022-06-02 06:22:40|400.98|398.58|400.98|398.58|400.98|398.58|400.86|398.46|0
1654150970000|2022-06-02 06:22:50|400.73|398.33|400.98|398.58|400.98|398.58|400.73|398.33|0
1654150980000|2022-06-02 06:23:00|400.73|398.33|400.98|398.58|400.98|398.58|400.73|398.33|0
1654151000000|2022-06-02 06:23:20|400.86|398.46|400.98|398.58|400.98|398.58|400.73|398.33|0
1654151020000|2022-06-02 06:23:40|401.22|398.82|401.1|398.7|401.22|398.82|401.1|398.7|0
1654151030000|2022-06-02 06:23:50|400.98|398.58|401.22|398.82|401.22|398.82|400.98|398.58|0
1654151040000|2022-06-02 06:24:00|400.98|398.58|400.73|398.33|400.98|398.58|400.73|398.33|0
1654151050000|2022-06-02 06:24:10|400.98|398.58|400.98|398.58|400.98|398.58|400.98|398.58|0
1654151060000|2022-06-02 06:24:20|400.73|398.33|400.73|398.33|400.73|398.33|400.73|398.33|0
1654151080000|2022-06-02 06:24:40|400.48|398.08|400.48|398.08|400.48|398.08|400.48|398.08|0
1654151110000|2022-06-02 06:25:10|400.61|398.21|400.73|398.33|400.73|398.33|400.48|398.08|0
1654151120000|2022-06-02 06:25:20|400.48|398.08|399.98|397.58|400.48|398.08|399.98|397.58|0
1654151130000|2022-06-02 06:25:30|399.86|397.46|399.73|397.33|399.98|397.58|399.73|397.33|0
1654151140000|2022-06-02 06:25:40|399.98|397.58|399.73|397.33|399.98|397.58|399.73|397.33|0
1654151160000|2022-06-02 06:26:00|399.98|397.58|400.23|397.83|400.23|397.83|399.98|397.58|0
1654151170000|2022-06-02 06:26:10|399.98|397.58|400.23|397.83|400.23|397.83|399.98|397.58|0
1654151200000|2022-06-02 06:26:40|400.11|397.71|400.23|397.83|400.23|397.83|400.11|397.71|0
1654151220000|2022-06-02 06:27:00|400.48|398.08|400.48|398.08|400.61|398.21|400.48|398.08|0
1654151230000|2022-06-02 06:27:10|400.73|398.33|400.97|398.57|400.97|398.57|400.73|398.33|0
1654151240000|2022-06-02 06:27:20|400.86|398.46|400.73|398.33|400.97|398.57|400.73|398.33|0
1654151250000|2022-06-02 06:27:30|400.86|398.46|400.86|398.46|400.97|398.57|400.86|398.46|0
1654151260000|2022-06-02 06:27:40|400.97|398.57|400.97|398.57|400.97|398.57|400.86|398.46|0
1654151280000|2022-06-02 06:28:00|401.22|398.82|401.22|398.82|401.22|398.82|401.1|398.7|0
1654151290000|2022-06-02 06:28:10|401.72|399.32|401.97|399.57|401.97|399.57|401.72|399.32|0
1654151300000|2022-06-02 06:28:20|401.72|399.32|401.72|399.32|401.72|399.32|401.72|399.32|0
1654151320000|2022-06-02 06:28:40|401.97|399.57|401.72|399.32|401.97|399.57|401.72|399.32|0
1654151340000|2022-06-02 06:29:00|401.47|399.07|401.47|399.07|401.47|399.07|401.47|399.07|0
1654151370000|2022-06-02 06:29:30|401.72|399.32|401.72|399.32|401.72|399.32|401.72|399.32|0
1654151400000|2022-06-02 06:30:00|401.6|399.2|401.47|399.07|401.6|399.2|401.47|399.07|0
1654151410000|2022-06-02 06:30:10|401.72|399.32|401.22|398.82|401.72|399.32|401.22|398.82|0
1654151420000|2022-06-02 06:30:20|401.47|399.07|401.22|398.82|401.47|399.07|401.22|398.82|0
1654151440000|2022-06-02 06:30:40|400.97|398.57|400.97|398.57|400.97|398.57|400.97|398.57|0
1654151450000|2022-06-02 06:30:50|401.22|398.82|401.47|399.07|401.47|399.07|401.22|398.82|0
1654151460000|2022-06-02 06:31:00|401.72|399.32|401.72|399.32|401.72|399.32|401.72|399.32|0
1654151470000|2022-06-02 06:31:10|401.47|399.07|401.22|398.82|401.47|399.07|401.22|398.82|0
1654151480000|2022-06-02 06:31:20|401.35|398.95|401.47|399.07|401.47|399.07|401.35|398.95|0
1654151490000|2022-06-02 06:31:30|401.72|399.32|401.72|399.32|401.72|399.32|401.72|399.32|0
1654151510000|2022-06-02 06:31:50|401.97|399.57|401.97|399.57|401.97|399.57|401.97|399.57|0
1654151520000|2022-06-02 06:32:00|401.85|399.45|402.1|399.7|402.1|399.7|401.72|399.32|0
1654151530000|2022-06-02 06:32:10|401.97|399.57|401.97|399.57|401.97|399.57|401.97|399.57|0
1654151540000|2022-06-02 06:32:20|401.72|399.32|401.72|399.32|401.72|399.32|401.72|399.32|0
1654151550000|2022-06-02 06:32:30|401.85|399.45|401.72|399.32|401.85|399.45|401.72|399.32|0
1654151560000|2022-06-02 06:32:40|401.47|399.07|401.22|398.82|401.47|399.07|401.22|398.82|0
1654151570000|2022-06-02 06:32:50|401.47|399.07|401.97|399.57|401.97|399.57|401.47|399.07|0
1654151580000|2022-06-02 06:33:00|401.72|399.32|401.35|398.95|401.72|399.32|401.35|398.95|0
1654151590000|2022-06-02 06:33:10|401.47|399.07|401.85|399.45|401.85|399.45|401.47|399.07|0
1654151600000|2022-06-02 06:33:20|401.97|399.57|401.97|399.57|401.97|399.57|401.72|399.32|0
1654151610000|2022-06-02 06:33:30|402.21|399.81|401.97|399.57|402.21|399.81|401.97|399.57|0
1654151620000|2022-06-02 06:33:40|402.1|399.7|401.97|399.57|402.1|399.7|401.97|399.57|0
1654151630000|2022-06-02 06:33:50|402.21|399.81|402.21|399.81|402.21|399.81|402.21|399.81|0
1654151640000|2022-06-02 06:34:00|402.1|399.7|402.21|399.81|402.21|399.81|401.72|399.32|0
1654151650000|2022-06-02 06:34:10|401.97|399.57|402.21|399.81|402.21|399.81|401.97|399.57|0
1654151660000|2022-06-02 06:34:20|401.72|399.32|401.72|399.32|401.72|399.32|401.72|399.32|0
1654151670000|2022-06-02 06:34:30|401.97|399.57|401.97|399.57|401.97|399.57|401.97|399.57|0
1654151680000|2022-06-02 06:34:40|401.85|399.45|402.46|400.06|402.46|400.06|401.72|399.32|0
1654151690000|2022-06-02 06:34:50|402.21|399.81|402.21|399.81|402.21|399.81|402.21|399.81|0
1654151700000|2022-06-02 06:35:00|402.46|400.06|402.34|399.94|402.46|400.06|402.34|399.94|0
1654151710000|2022-06-02 06:35:10|402.21|399.81|401.97|399.57|402.21|399.81|401.97|399.57|0
1654151720000|2022-06-02 06:35:20|402.1|399.7|402.1|399.7|402.1|399.7|402.1|399.7|0
1654151730000|2022-06-02 06:35:30|402.21|399.81|401.97|399.57|402.21|399.81|401.97|399.57|0
1654151740000|2022-06-02 06:35:40|402.21|399.81|402.46|400.06|402.46|400.06|402.21|399.81|0
1654151750000|2022-06-02 06:35:50|402.71|400.31|402.71|400.31|402.71|400.31|402.71|400.31|0
1654151760000|2022-06-02 06:36:00|402.46|400.06|402.71|400.31|402.71|400.31|402.46|400.06|0
1654151780000|2022-06-02 06:36:20|402.46|400.06|402.71|400.31|402.71|400.31|402.46|400.06|0
1654151790000|2022-06-02 06:36:30|402.96|400.56|402.84|400.44|402.96|400.56|402.71|400.31|0
1654151800000|2022-06-02 06:36:40|402.96|400.56|402.46|400.06|402.96|400.56|402.46|400.06|0
1654151810000|2022-06-02 06:36:50|402.21|399.81|402.21|399.81|402.21|399.81|402.21|399.81|0
1654151820000|2022-06-02 06:37:00|401.97|399.57|401.97|399.57|402.21|399.81|401.97|399.57|0
1654151830000|2022-06-02 06:37:10|402.21|399.81|401.97|399.57|402.21|399.81|401.97|399.57|0
1654151840000|2022-06-02 06:37:20|402.21|399.81|402.21|399.81|402.21|399.81|402.21|399.81|0
1654151860000|2022-06-02 06:37:40|402.1|399.7|402.21|399.81|402.21|399.81|402.1|399.7|0
1654151870000|2022-06-02 06:37:50|402.46|400.06|402.46|400.06|402.46|400.06|402.46|400.06|0
1654151880000|2022-06-02 06:38:00|402.71|400.31|401.97|399.57|402.71|400.31|401.97|399.57|0
1654151890000|2022-06-02 06:38:10|402.21|399.81|402.21|399.81|402.21|399.81|402.21|399.81|0
1654151900000|2022-06-02 06:38:20|402.34|399.94|402.34|399.94|402.34|399.94|402.34|399.94|0
1654151910000|2022-06-02 06:38:30|402.46|400.06|402.46|400.06|402.46|400.06|402.21|399.81|0
1654151930000|2022-06-02 06:38:50|402.71|400.31|402.71|400.31|402.71|400.31|402.71|400.31|0
1654151940000|2022-06-02 06:39:00|402.96|400.56|402.96|400.56|402.96|400.56|402.96|400.56|0
1654151960000|2022-06-02 06:39:20|403.21|400.81|403.21|400.81|403.45|401.05|403.21|400.81|0
1654151970000|2022-06-02 06:39:30|403.34|400.94|403.21|400.81|403.34|400.94|403.21|400.81|0
1654151980000|2022-06-02 06:39:40|403.09|400.69|403.21|400.81|403.21|400.81|403.09|400.69|0
1654151990000|2022-06-02 06:39:50|403.34|400.94|403.34|400.94|403.34|400.94|403.34|400.94|0
1654152000000|2022-06-02 06:40:00|403.45|401.05|403.21|400.81|403.45|401.05|403.21|400.81|0
1654152010000|2022-06-02 06:40:10|403.45|401.05|403.21|400.81|403.45|401.05|403.21|400.81|0
1654152020000|2022-06-02 06:40:20|403.09|400.69|403.21|400.81|403.21|400.81|403.09|400.69|0
1654152030000|2022-06-02 06:40:30|403.09|400.69|403.21|400.81|403.21|400.81|403.09|400.69|0
1654152040000|2022-06-02 06:40:40|402.96|400.56|402.96|400.56|402.96|400.56|402.96|400.56|0
1654152050000|2022-06-02 06:40:50|403.09|400.69|403.21|400.81|403.21|400.81|403.09|400.69|0
1654152110000|2022-06-02 06:41:50|403.34|400.94|403.21|400.81|403.34|400.94|403.21|400.81|0
1654152120000|2022-06-02 06:42:00|403.45|401.05|402.96|400.56|403.45|401.05|402.96|400.56|0
1654152130000|2022-06-02 06:42:10|402.71|400.31|402.59|400.19|402.71|400.31|402.59|400.19|0
1654152140000|2022-06-02 06:42:20|402.46|400.06|401.97|399.57|402.46|400.06|401.97|399.57|0
1654152160000|2022-06-02 06:42:40|401.72|399.32|401.47|399.07|401.72|399.32|401.47|399.07|0
1654152170000|2022-06-02 06:42:50|401.72|399.32|401.47|399.07|401.72|399.32|401.47|399.07|0
1654152180000|2022-06-02 06:43:00|401.72|399.32|401.22|398.82|401.72|399.32|401.22|398.82|0
1654152190000|2022-06-02 06:43:10|401.47|399.07|401.22|398.82|401.47|399.07|401.22|398.82|0
1654152210000|2022-06-02 06:43:30|401.47|399.07|401.22|398.82|401.47|399.07|401.22|398.82|0
1654152220000|2022-06-02 06:43:40|400.97|398.57|401.22|398.82|401.22|398.82|400.97|398.57|0
1654152230000|2022-06-02 06:43:50|400.97|398.57|401.22|398.82|401.22|398.82|400.97|398.57|0
1654152240000|2022-06-02 06:44:00|401.47|399.07|401.47|399.07|401.72|399.32|401.47|399.07|0
1654152250000|2022-06-02 06:44:10|401.6|399.2|401.72|399.32|401.72|399.32|401.6|399.2|0
1654152260000|2022-06-02 06:44:20|401.85|399.45|401.97|399.57|401.97|399.57|401.85|399.45|0
1654152290000|2022-06-02 06:44:50|402.21|399.81|402.21|399.81|402.21|399.81|402.21|399.81|0
1654152310000|2022-06-02 06:45:10|401.97|399.57|401.47|399.07|402.21|399.81|401.47|399.07|0
1654152320000|2022-06-02 06:45:20|401.72|399.32|401.72|399.32|401.72|399.32|401.72|399.32|0
1654152330000|2022-06-02 06:45:30|401.47|399.07|401.22|398.82|401.47|399.07|401.22|398.82|0
1654152350000|2022-06-02 06:45:50|401.1|398.7|400.73|398.33|401.1|398.7|400.73|398.33|0
1654152360000|2022-06-02 06:46:00|400.61|398.21|400.48|398.08|400.61|398.21|400.48|398.08|0
1654152370000|2022-06-02 06:46:10|400.61|398.21|400.48|398.08|400.61|398.21|400.48|398.08|0
1654152380000|2022-06-02 06:46:20|400.61|398.21|400.48|398.08|400.61|398.21|400.48|398.08|0
1654152390000|2022-06-02 06:46:30|400.23|397.83|399.98|397.58|400.23|397.83|399.98|397.58|0
1654152400000|2022-06-02 06:46:40|400.11|397.71|400.11|397.71|400.23|397.83|399.98|397.58|0
1654152410000|2022-06-02 06:46:50|399.98|397.58|399.98|397.58|400.11|397.71|399.98|397.58|0
1654152420000|2022-06-02 06:47:00|400.11|397.71|399.98|397.58|400.23|397.83|399.98|397.58|0
1654152430000|2022-06-02 06:47:10|399.86|397.46|399.86|397.46|399.86|397.46|399.86|397.46|0
1654152440000|2022-06-02 06:47:20|399.73|397.33|399.49|397.09|399.73|397.33|399.49|397.09|0
1654152450000|2022-06-02 06:47:30|399.61|397.21|399.49|397.09|399.61|397.21|399.49|397.09|0
1654152460000|2022-06-02 06:47:40|399.24|396.84|399.37|396.97|399.37|396.97|399.24|396.84|0
1654152470000|2022-06-02 06:47:50|399.49|397.09|399.37|396.97|399.61|397.21|399.37|396.97|0
1654152480000|2022-06-02 06:48:00|399.24|396.84|399.24|396.84|399.24|396.84|398.99|396.59|0
1654152490000|2022-06-02 06:48:10|398.99|396.59|398.99|396.59|398.99|396.59|398.99|396.59|0
1654152500000|2022-06-02 06:48:20|398.74|396.34|398.49|396.09|398.74|396.34|398.49|396.09|0
1654152510000|2022-06-02 06:48:30|398.62|396.22|398.25|395.85|398.62|396.22|398.25|395.85|0
1654152520000|2022-06-02 06:48:40|398.37|395.97|398.37|395.97|398.49|396.09|398.37|395.97|0
1654152530000|2022-06-02 06:48:50|398.74|396.34|398.49|396.09|398.74|396.34|398.49|396.09|0
1654152540000|2022-06-02 06:49:00|398.25|395.85|398.49|396.09|398.49|396.09|398|395.6|0
1654152560000|2022-06-02 06:49:20|398.37|395.97|398.13|395.73|398.37|395.97|398.13|395.73|0
1654152570000|2022-06-02 06:49:30|398|395.6|398.25|395.85|398.25|395.85|398|395.6|0
1654152580000|2022-06-02 06:49:40|398|395.6|398.13|395.73|398.25|395.85|398|395.6|0
1654152590000|2022-06-02 06:49:50|398.25|395.85|398.49|396.09|398.49|396.09|398.25|395.85|0
1654152600000|2022-06-02 06:50:00|398.25|395.85|398|395.6|398.25|395.85|398|395.6|0
1654152620000|2022-06-02 06:50:20|398.49|396.09|398.62|396.22|398.62|396.22|398.37|395.97|0
1654152630000|2022-06-02 06:50:30|398.74|396.34|398.49|396.09|398.74|396.34|398.49|396.09|0
1654152640000|2022-06-02 06:50:40|398.74|396.34|398.62|396.22|398.74|396.34|398.62|396.22|0
1654152650000|2022-06-02 06:50:50|398.74|396.34|398.62|396.22|398.74|396.34|398.49|396.09|0
1654152660000|2022-06-02 06:51:00|398.49|396.09|398.99|396.59|398.99|396.59|398.49|396.09|0
1654152670000|2022-06-02 06:51:10|398.87|396.47|398.74|396.34|398.99|396.59|398.74|396.34|0
1654152680000|2022-06-02 06:51:20|398.87|396.47|398.99|396.59|398.99|396.59|398.87|396.47|0
1654152690000|2022-06-02 06:51:30|398.74|396.34|398.74|396.34|398.74|396.34|398.74|396.34|0
1654152710000|2022-06-02 06:51:50|398.49|396.09|398.25|395.85|398.49|396.09|398.25|395.85|0
1654152720000|2022-06-02 06:52:00|398.49|396.09|398.49|396.09|398.49|396.09|398.25|395.85|0
1654152730000|2022-06-02 06:52:10|398.74|396.34|398.25|395.85|398.74|396.34|398.25|395.85|0
1654152750000|2022-06-02 06:52:30|398|395.6|398|395.6|398|395.6|398|395.6|0
1654152760000|2022-06-02 06:52:40|397.75|395.35|397.75|395.35|398|395.6|397.75|395.35|0
1654152780000|2022-06-02 06:53:00|398|395.6|397.63|395.23|398|395.6|397.63|395.23|0
1654152790000|2022-06-02 06:53:10|397.75|395.35|397.25|394.85|397.75|395.35|397.25|394.85|0
1654152800000|2022-06-02 06:53:20|396.76|394.36|396.51|394.11|396.76|394.36|396.51|394.11|0
1654152810000|2022-06-02 06:53:30|396.76|394.36|396.76|394.36|397.01|394.61|396.76|394.36|0
1654152820000|2022-06-02 06:53:40|396.64|394.24|396.51|394.11|396.64|394.24|396.51|394.11|0
1654152830000|2022-06-02 06:53:50|396.76|394.36|396.76|394.36|396.76|394.36|396.76|394.36|0
1654152840000|2022-06-02 06:54:00|396.26|393.86|396.01|393.61|396.26|393.86|396.01|393.61|0
1654152850000|2022-06-02 06:54:10|395.89|393.49|396.14|393.74|396.14|393.74|395.77|393.37|0
1654152860000|2022-06-02 06:54:20|396.01|393.61|396.01|393.61|396.26|393.86|396.01|393.61|0
1654152870000|2022-06-02 06:54:30|396.14|393.74|396.14|393.74|396.14|393.74|396.01|393.61|0
1654152880000|2022-06-02 06:54:40|396.26|393.86|396.26|393.86|396.39|393.99|396.26|393.86|0
1654152890000|2022-06-02 06:54:50|396.51|394.11|396.51|394.11|396.51|394.11|396.51|394.11|0
1654152900000|2022-06-02 06:55:00|396.26|393.86|396.76|394.36|396.76|394.36|396.26|393.86|0
1654152910000|2022-06-02 06:55:10|396.64|394.24|396.26|393.86|396.76|394.36|396.26|393.86|0
1654152920000|2022-06-02 06:55:20|396.51|394.11|396.51|394.11|396.51|394.11|396.51|394.11|0
1654152930000|2022-06-02 06:55:30|396.26|393.86|396.01|393.61|396.26|393.86|396.01|393.61|0
1654152940000|2022-06-02 06:55:40|395.77|393.37|395.77|393.37|395.77|393.37|395.77|393.37|0
1654152950000|2022-06-02 06:55:50|395.52|393.12|395.02|392.62|395.77|393.37|395.02|392.62|0
1654152960000|2022-06-02 06:56:00|395.15|392.75|395.27|392.87|395.52|393.12|395.15|392.75|0
1654152970000|2022-06-02 06:56:10|394.77|392.37|395.02|392.62|395.15|392.75|394.77|392.37|0
1654152980000|2022-06-02 06:56:20|395.27|392.87|395.52|393.12|395.52|393.12|395.27|392.87|0
1654152990000|2022-06-02 06:56:30|395.77|393.37|396.01|393.61|396.01|393.61|395.77|393.37|0
1654153000000|2022-06-02 06:56:40|395.77|393.37|395.27|392.87|395.77|393.37|395.27|392.87|0
1654153010000|2022-06-02 06:56:50|395.02|392.62|395.4|393|395.77|393.37|395.02|392.62|0
1654153020000|2022-06-02 06:57:00|395.52|393.12|395.77|393.37|395.77|393.37|395.52|393.12|0
1654153030000|2022-06-02 06:57:10|395.52|393.12|395.52|393.12|395.52|393.12|395.52|393.12|0
1654153040000|2022-06-02 06:57:20|396.01|393.61|396.14|393.74|396.14|393.74|396.01|393.61|0
1654153050000|2022-06-02 06:57:30|395.77|393.37|395.77|393.37|395.77|393.37|395.77|393.37|0
1654153060000|2022-06-02 06:57:40|396.01|393.61|395.77|393.37|396.01|393.61|395.77|393.37|0
1654153070000|2022-06-02 06:57:50|395.4|393|395.27|392.87|395.4|393|395.27|392.87|0
1654153080000|2022-06-02 06:58:00|395.52|393.12|395.27|392.87|395.52|393.12|395.27|392.87|0
1654153090000|2022-06-02 06:58:10|395.02|392.62|395.27|392.87|395.52|393.12|395.02|392.62|0
1654153100000|2022-06-02 06:58:20|395.02|392.62|394.77|392.37|395.02|392.62|394.77|392.37|0
1654153110000|2022-06-02 06:58:30|394.53|392.13|394.9|392.5|394.9|392.5|394.53|392.13|0
1654153120000|2022-06-02 06:58:40|394.77|392.37|395.02|392.62|395.02|392.62|394.77|392.37|0
1654153130000|2022-06-02 06:58:50|394.9|392.5|394.77|392.37|395.02|392.62|394.77|392.37|0
1654153140000|2022-06-02 06:59:00|394.53|392.13|393.78|391.38|394.53|392.13|393.78|391.38|0
1654153150000|2022-06-02 06:59:10|394.03|391.63|394.28|391.88|394.28|391.88|394.03|391.63|0
1654153160000|2022-06-02 06:59:20|394.53|392.13|394.66|392.26|394.77|392.37|394.53|392.13|0
1654153170000|2022-06-02 06:59:30|394.77|392.37|394.41|392.01|394.77|392.37|394.41|392.01|0
1654153180000|2022-06-02 06:59:40|394.53|392.13|394.28|391.88|394.53|392.13|394.28|391.88|0
1654153190000|2022-06-02 06:59:50|394.03|391.63|394.28|391.88|394.28|391.88|394.03|391.63|0
1654153200000|2022-06-02 07:00:00|394.03|391.63|393.54|391.14|394.03|391.63|393.04|390.64|0
1654153210000|2022-06-02 07:00:10|393.17|390.77|394.41|392.01|394.41|392.01|393.17|390.77|0
1654153220000|2022-06-02 07:00:20|394.16|391.76|393.54|391.14|394.16|391.76|393.54|391.14|0
1654153230000|2022-06-02 07:00:30|393.04|390.64|393.17|390.77|393.54|391.14|393.04|390.64|0
1654153240000|2022-06-02 07:00:40|392.79|390.39|392.79|390.39|392.79|390.39|392.79|390.39|0
1654153250000|2022-06-02 07:00:50|392.92|390.52|392.54|390.14|393.04|390.64|391.8|389.4|0
1654153260000|2022-06-02 07:01:00|392.3|389.9|391.8|389.4|392.54|390.14|391.8|389.4|0
1654153270000|2022-06-02 07:01:10|392.05|389.65|392.54|390.14|392.54|390.14|392.05|389.65|0
1654153280000|2022-06-02 07:01:20|393.29|390.89|393.54|391.14|393.54|391.14|393.29|390.89|0
1654153290000|2022-06-02 07:01:30|393.78|391.38|394.03|391.63|394.03|391.63|393.54|391.14|0
1654153300000|2022-06-02 07:01:40|393.04|390.64|393.04|390.64|393.29|390.89|393.04|390.64|0
1654153310000|2022-06-02 07:01:50|393.29|390.89|392.79|390.39|393.29|390.89|392.79|390.39|0
1654153320000|2022-06-02 07:02:00|393.04|390.64|393.29|390.89|393.29|390.89|392.79|390.39|0
1654153330000|2022-06-02 07:02:10|393.54|391.14|394.03|391.63|394.03|391.63|393.54|391.14|0
1654153340000|2022-06-02 07:02:20|393.78|391.38|393.6|391.2|393.78|391.38|393.42|391.02|0
1654153350000|2022-06-02 07:02:30|393.73|391.33|393.35|390.95|393.73|391.33|393.23|390.83|0
1654153360000|2022-06-02 07:02:40|393.1|390.7|393.1|390.7|393.35|390.95|393.1|390.7|0
1654153370000|2022-06-02 07:02:50|393.35|390.95|393.85|391.45|393.85|391.45|393.35|390.95|0
1654153380000|2022-06-02 07:03:00|394.09|391.69|393.6|391.2|394.09|391.69|393.35|390.95|0
1654153390000|2022-06-02 07:03:10|393.1|390.7|393.35|390.95|393.35|390.95|392.99|390.59|0
1654153400000|2022-06-02 07:03:20|393.6|391.2|393.6|391.2|393.73|391.33|393.6|391.2|0
1654153410000|2022-06-02 07:03:30|393.35|390.95|393.1|390.7|393.6|391.2|393.1|390.7|0
1654153420000|2022-06-02 07:03:40|393.35|390.95|393.35|390.95|393.35|390.95|393.35|390.95|0
1654153430000|2022-06-02 07:03:50|393.48|391.08|393.35|390.95|393.48|391.08|393.35|390.95|0
1654153440000|2022-06-02 07:04:00|393.1|390.7|392.74|390.34|393.1|390.7|392.61|390.21|0
1654153450000|2022-06-02 07:04:10|393.1|390.7|392.86|390.46|393.1|390.7|392.74|390.34|0
1654153460000|2022-06-02 07:04:20|392.61|390.21|392.36|389.96|392.61|390.21|392.36|389.96|0
1654153470000|2022-06-02 07:04:30|392.11|389.71|392.11|389.71|392.11|389.71|392.11|389.71|0
1654153480000|2022-06-02 07:04:40|391.87|389.47|392.11|389.71|392.11|389.71|391.87|389.47|0
1654153490000|2022-06-02 07:04:50|391.99|389.59|391.99|389.59|391.99|389.59|391.87|389.47|0
1654153500000|2022-06-02 07:05:00|391.91|389.91|391.67|389.67|391.91|389.91|391.67|389.67|0
1654153510000|2022-06-02 07:05:10|391.79|389.79|392.04|390.04|392.04|390.04|391.79|389.79|0
1654153520000|2022-06-02 07:05:20|392.41|390.41|392.16|390.16|392.41|390.41|391.91|389.91|0
1654153530000|2022-06-02 07:05:30|392.04|390.04|392.29|390.29|392.66|390.66|391.91|389.91|0
1654153540000|2022-06-02 07:05:40|392.41|390.41|392.41|390.41|392.41|390.41|392.16|390.16|0
1654153550000|2022-06-02 07:05:50|392.16|390.16|392.41|390.41|392.41|390.41|392.16|390.16|0
1654153560000|2022-06-02 07:06:00|391.91|389.91|391.67|389.67|391.91|389.91|391.67|389.67|0
1654153570000|2022-06-02 07:06:10|391.91|389.91|391.91|389.91|391.91|389.91|391.67|389.67|0
1654153580000|2022-06-02 07:06:20|392.16|390.16|392.29|390.29|392.29|390.29|392.16|390.16|0
1654153590000|2022-06-02 07:06:30|392.16|390.16|392.41|390.41|392.78|390.78|392.16|390.16|0
1654153600000|2022-06-02 07:06:40|392.29|390.29|392.9|390.9|392.9|390.9|392.29|390.29|0
1654153610000|2022-06-02 07:06:50|392.66|390.66|392.78|390.78|393.15|391.15|392.66|390.66|0
1654153620000|2022-06-02 07:07:00|392.66|390.66|392.29|390.29|392.66|390.66|392.16|390.16|0
1654153630000|2022-06-02 07:07:10|392.16|390.16|392.41|390.41|392.66|390.66|392.16|390.16|0
1654153640000|2022-06-02 07:07:20|392.16|390.16|391.91|389.91|392.16|390.16|391.91|389.91|0
1654153650000|2022-06-02 07:07:30|391.67|389.67|391.67|389.67|391.67|389.67|391.67|389.67|0
1654153680000|2022-06-02 07:08:00|391.79|389.79|391.79|389.79|391.79|389.79|391.79|389.79|0
1654153690000|2022-06-02 07:08:10|391.67|389.67|391.67|389.67|391.91|389.91|391.67|389.67|0
1654153700000|2022-06-02 07:08:20|391.79|389.79|391.91|389.91|391.91|389.91|391.79|389.79|0
1654153710000|2022-06-02 07:08:30|392.04|390.04|392.66|390.66|392.66|390.66|392.04|390.04|0
1654153720000|2022-06-02 07:08:40|392.54|390.54|393.03|391.03|393.03|391.03|392.54|390.54|0
1654153730000|2022-06-02 07:08:50|392.9|390.9|392.66|390.66|392.9|390.9|392.66|390.66|0
1654153740000|2022-06-02 07:09:00|392.9|390.9|392.9|390.9|393.15|391.15|392.9|390.9|0
1654153750000|2022-06-02 07:09:10|392.66|390.66|392.16|390.16|392.66|390.66|392.16|390.16|0
1654153760000|2022-06-02 07:09:20|392.66|390.66|392.16|390.16|392.66|390.66|392.16|390.16|0
1654153770000|2022-06-02 07:09:30|391.91|389.91|392.16|390.16|392.29|390.29|391.91|389.91|0
1654153780000|2022-06-02 07:09:40|392.04|390.04|391.91|389.91|392.04|390.04|391.91|389.91|0
1654153790000|2022-06-02 07:09:50|392.54|390.54|392.66|390.66|392.66|390.66|392.54|390.54|0
1654153800000|2022-06-02 07:10:00|392.41|390.41|392.66|390.66|392.78|390.78|392.41|390.41|0
1654153810000|2022-06-02 07:10:10|392.41|390.41|392.16|390.16|392.41|390.41|392.16|390.16|0
1654153820000|2022-06-02 07:10:20|392.29|390.29|392.29|390.29|392.29|390.29|392.29|390.29|0
1654153830000|2022-06-02 07:10:30|392.16|390.16|391.91|389.91|392.16|390.16|391.67|389.67|0
1654153840000|2022-06-02 07:10:40|392.16|390.16|391.91|389.91|392.16|390.16|391.91|389.91|0
1654153850000|2022-06-02 07:10:50|392.16|390.16|392.66|390.66|392.66|390.66|392.16|390.16|0
1654153860000|2022-06-02 07:11:00|392.41|390.41|392.66|390.66|392.66|390.66|392.41|390.41|0
1654153870000|2022-06-02 07:11:10|392.41|390.41|392.78|390.78|392.78|390.78|392.41|390.41|0
1654153880000|2022-06-02 07:11:20|392.9|390.9|393.65|391.65|393.65|391.65|392.9|390.9|0
1654153890000|2022-06-02 07:11:30|393.15|391.15|393.4|391.4|393.4|391.4|393.03|391.03|0
1654153900000|2022-06-02 07:11:40|393.15|391.15|393.4|391.4|393.4|391.4|393.15|391.15|0
1654153910000|2022-06-02 07:11:50|393.65|391.65|393.89|391.89|393.89|391.89|393.65|391.65|0
1654153920000|2022-06-02 07:12:00|394.27|392.27|394.27|392.27|394.27|392.27|394.27|392.27|0
1654153930000|2022-06-02 07:12:10|394.14|392.14|393.65|391.65|394.14|392.14|393.65|391.65|0
1654153940000|2022-06-02 07:12:20|394.39|392.39|394.39|392.39|394.64|392.64|394.39|392.39|0
1654153950000|2022-06-02 07:12:30|394.64|392.64|394.39|392.39|394.64|392.64|394.39|392.39|0
1654153960000|2022-06-02 07:12:40|394.64|392.64|394.88|392.88|394.88|392.88|394.64|392.64|0
1654153970000|2022-06-02 07:12:50|394.64|392.64|394.39|392.39|394.64|392.64|394.14|392.14|0
1654153980000|2022-06-02 07:13:00|394.27|392.27|393.89|391.89|394.27|392.27|393.89|391.89|0
1654153990000|2022-06-02 07:13:10|394.02|392.02|394.02|392.02|394.02|392.02|394.02|392.02|0
1654154000000|2022-06-02 07:13:20|393.89|391.89|393.4|391.4|393.89|391.89|393.4|391.4|0
1654154010000|2022-06-02 07:13:30|393.65|391.65|393.4|391.4|393.65|391.65|393.4|391.4|0
1654154020000|2022-06-02 07:13:40|393.15|391.15|393.15|391.15|393.15|391.15|393.15|391.15|0
1654154030000|2022-06-02 07:13:50|392.9|390.9|392.78|390.78|392.9|390.9|392.66|390.66|0
1654154040000|2022-06-02 07:14:00|392.66|390.66|392.9|390.9|392.9|390.9|392.66|390.66|0
1654154050000|2022-06-02 07:14:10|393.15|391.15|392.9|390.9|393.4|391.4|392.9|390.9|0
1654154060000|2022-06-02 07:14:20|392.66|390.66|392.9|390.9|392.9|390.9|392.66|390.66|0
1654154070000|2022-06-02 07:14:30|392.66|390.66|392.66|390.66|392.9|390.9|392.66|390.66|0
1654154080000|2022-06-02 07:14:40|392.41|390.41|392.41|390.41|392.66|390.66|392.41|390.41|0
1654154090000|2022-06-02 07:14:50|392.16|390.16|392.29|390.29|392.29|390.29|392.16|390.16|0
1654154100000|2022-06-02 07:15:00|392.16|390.16|392.41|390.41|392.41|390.41|392.16|390.16|0
1654154110000|2022-06-02 07:15:10|391.67|389.67|391.91|389.91|392.16|390.16|391.67|389.67|0
1654154120000|2022-06-02 07:15:20|392.04|390.04|392.16|390.16|392.16|390.16|391.91|389.91|0
1654154140000|2022-06-02 07:15:40|392.29|390.29|392.04|390.04|392.29|390.29|391.91|389.91|0
1654154150000|2022-06-02 07:15:50|391.91|389.91|392.16|390.16|392.16|390.16|391.91|389.91|0
1654154160000|2022-06-02 07:16:00|391.91|389.91|391.67|389.67|391.91|389.91|391.67|389.67|0
1654154180000|2022-06-02 07:16:20|392.16|390.16|392.16|390.16|392.16|390.16|392.16|390.16|0
1654154190000|2022-06-02 07:16:30|392.29|390.29|392.16|390.16|392.29|390.29|392.16|390.16|0
1654154200000|2022-06-02 07:16:40|392.41|390.41|392.41|390.41|392.41|390.41|392.41|390.41|0
1654154220000|2022-06-02 07:17:00|392.65|390.65|392.41|390.41|392.65|390.65|392.41|390.41|0
1654154230000|2022-06-02 07:17:10|392.16|390.16|392.65|390.65|392.65|390.65|392.16|390.16|0
1654154240000|2022-06-02 07:17:20|392.9|390.9|392.9|390.9|393.15|391.15|392.9|390.9|0
1654154250000|2022-06-02 07:17:30|392.65|390.65|392.9|390.9|392.9|390.9|392.65|390.65|0
1654154260000|2022-06-02 07:17:40|392.65|390.65|392.65|390.65|392.65|390.65|392.65|390.65|0
1654154270000|2022-06-02 07:17:50|392.78|390.78|392.65|390.65|392.78|390.78|392.65|390.65|0
1654154280000|2022-06-02 07:18:00|392.78|390.78|392.65|390.65|392.78|390.78|392.65|390.65|0
1654154290000|2022-06-02 07:18:10|392.54|390.54|392.54|390.54|392.54|390.54|392.54|390.54|0
1654154300000|2022-06-02 07:18:20|392.9|390.9|392.65|390.65|392.9|390.9|392.65|390.65|0
1654154310000|2022-06-02 07:18:30|392.41|390.41|392.41|390.41|392.41|390.41|392.29|390.29|0
1654154320000|2022-06-02 07:18:40|391.91|389.91|391.91|389.91|391.91|389.91|391.91|389.91|0
1654154330000|2022-06-02 07:18:50|391.66|389.66|391.66|389.66|391.66|389.66|391.66|389.66|0
1654154340000|2022-06-02 07:19:00|391.91|389.91|391.79|389.79|391.91|389.91|391.79|389.79|0
1654154350000|2022-06-02 07:19:10|391.91|389.91|391.91|389.91|391.91|389.91|391.91|389.91|0
1654154370000|2022-06-02 07:19:30|391.66|389.66|391.66|389.66|391.66|389.66|391.66|389.66|0
1654154400000|2022-06-02 07:20:00|392.04|390.04|392.04|390.04|392.04|390.04|392.04|390.04|0
1654154410000|2022-06-02 07:20:10|392.16|390.16|391.91|389.91|392.16|390.16|391.79|389.79|0
1654154420000|2022-06-02 07:20:20|392.16|390.16|392.41|390.41|392.41|390.41|392.16|390.16|0
1654154430000|2022-06-02 07:20:30|392.16|390.16|391.91|389.91|392.16|390.16|391.91|389.91|0
1654154440000|2022-06-02 07:20:40|392.16|390.16|392.29|390.29|392.29|390.29|392.16|390.16|0
1654154450000|2022-06-02 07:20:50|392.16|390.16|392.16|390.16|392.16|390.16|392.16|390.16|0
1654154460000|2022-06-02 07:21:00|392.65|390.65|392.9|390.9|392.9|390.9|392.65|390.65|0
1654154470000|2022-06-02 07:21:10|392.65|390.65|392.29|390.29|392.65|390.65|392.16|390.16|0
1654154480000|2022-06-02 07:21:20|392.65|390.65|392.65|390.65|392.65|390.65|392.65|390.65|0
1654154490000|2022-06-02 07:21:30|392.41|390.41|392.41|390.41|392.54|390.54|392.41|390.41|0
1654154500000|2022-06-02 07:21:40|392.54|390.54|392.54|390.54|392.65|390.65|392.41|390.41|0
1654154510000|2022-06-02 07:21:50|392.65|390.65|392.65|390.65|392.65|390.65|392.41|390.41|0
1654154520000|2022-06-02 07:22:00|392.41|390.41|392.78|390.78|392.78|390.78|392.41|390.41|0
1654154530000|2022-06-02 07:22:10|392.65|390.65|392.41|390.41|392.65|390.65|392.41|390.41|0
1654154540000|2022-06-02 07:22:20|392.29|390.29|392.29|390.29|392.29|390.29|392.29|390.29|0
1654154550000|2022-06-02 07:22:30|392.16|390.16|391.91|389.91|392.16|390.16|391.91|389.91|0
1654154560000|2022-06-02 07:22:40|391.66|389.66|391.66|389.66|391.66|389.66|391.66|389.66|0
1654154570000|2022-06-02 07:22:50|391.79|389.79|391.66|389.66|391.79|389.79|391.66|389.66|0
1654154580000|2022-06-02 07:23:00|391.91|389.91|391.91|389.91|391.91|389.91|391.91|389.91|0
1654154590000|2022-06-02 07:23:10|391.66|389.66|391.66|389.66|391.79|389.79|391.66|389.66|0
1654154620000|2022-06-02 07:23:40|391.79|389.79|392.04|390.04|392.16|390.16|391.79|389.79|0
1654154630000|2022-06-02 07:23:50|392.16|390.16|392.54|390.54|392.54|390.54|392.16|390.16|0
1654154640000|2022-06-02 07:24:00|392.41|390.41|393.15|391.15|393.15|391.15|392.41|390.41|0
1654154650000|2022-06-02 07:24:10|392.65|390.65|391.91|389.91|392.65|390.65|391.91|389.91|0
1654154660000|2022-06-02 07:24:20|391.66|389.66|391.91|389.91|391.91|389.91|391.66|389.66|0
1654154670000|2022-06-02 07:24:30|391.66|389.66|391.66|389.66|391.66|389.66|391.66|389.66|0
1654154680000|2022-06-02 07:24:40|391.91|389.91|392.16|390.16|392.16|390.16|391.91|389.91|0
1654154690000|2022-06-02 07:24:50|391.91|389.91|391.91|389.91|391.91|389.91|391.91|389.91|0
1654154700000|2022-06-02 07:25:00|392.65|390.65|392.9|390.9|392.9|390.9|392.65|390.65|0
1654154710000|2022-06-02 07:25:10|392.65|390.65|392.16|390.16|392.65|390.65|392.16|390.16|0
1654154720000|2022-06-02 07:25:20|391.91|389.91|391.66|389.66|391.91|389.91|391.66|389.66|0
1654154740000|2022-06-02 07:25:40|389.68|387.68|389.68|387.68|389.68|387.68|389.68|387.68|0
1654154750000|2022-06-02 07:25:50|389.19|387.19|389.19|387.19|389.19|387.19|388.94|386.94|0
1654154760000|2022-06-02 07:26:00|389.44|387.44|389.19|387.19|389.44|387.44|389.19|387.19|0
1654154770000|2022-06-02 07:26:10|389.44|387.44|389.93|387.93|389.93|387.93|389.32|387.32|0
1654154780000|2022-06-02 07:26:20|390.06|388.06|390.18|388.18|390.18|388.18|389.93|387.93|0
1654154790000|2022-06-02 07:26:30|389.68|387.68|386.85|384.85|389.68|387.68|386.72|384.72|0
1654154800000|2022-06-02 07:26:40|386.47|384.47|386.96|384.96|387.21|385.21|386.47|384.47|0
1654154810000|2022-06-02 07:26:50|386.72|384.72|386.22|384.22|386.96|384.96|386.22|384.22|0
1654154820000|2022-06-02 07:27:00|386.72|384.72|385.98|383.98|386.96|384.96|385.98|383.98|0
1654154830000|2022-06-02 07:27:10|386.47|384.47|387.21|385.21|387.21|385.21|386.47|384.47|0
1654154840000|2022-06-02 07:27:20|386.96|384.96|387.21|385.21|387.21|385.21|386.96|384.96|0
1654154850000|2022-06-02 07:27:30|386.96|384.96|386.96|384.96|386.96|384.96|386.96|384.96|0
1654154860000|2022-06-02 07:27:40|386.72|384.72|387.71|385.71|387.71|385.71|386.72|384.72|0
1654154870000|2022-06-02 07:27:50|387.95|385.95|388.08|386.08|388.08|386.08|387.95|385.95|0
1654154880000|2022-06-02 07:28:00|388.2|386.2|387.95|385.95|388.2|386.2|387.95|385.95|0
1654154890000|2022-06-02 07:28:10|387.59|385.59|387.34|385.34|387.71|385.71|387.21|385.21|0
1654154900000|2022-06-02 07:28:20|387.21|385.21|387.09|385.09|387.21|385.21|386.96|384.96|0
1654154910000|2022-06-02 07:28:30|387.21|385.21|386.72|384.72|387.21|385.21|386.72|384.72|0
1654154920000|2022-06-02 07:28:40|386.85|384.85|386.72|384.72|386.85|384.85|386.72|384.72|0
1654154930000|2022-06-02 07:28:50|386.47|384.47|386.96|384.96|386.96|384.96|386.47|384.47|0
1654154940000|2022-06-02 07:29:00|387.09|385.09|387.46|385.46|387.46|385.46|387.09|385.09|0
1654154950000|2022-06-02 07:29:10|387.21|385.21|387.71|385.71|387.71|385.71|387.21|385.21|0
1654154960000|2022-06-02 07:29:20|387.46|385.46|387.46|385.46|387.71|385.71|387.21|385.21|0
1654154970000|2022-06-02 07:29:30|387.34|385.34|386.85|384.85|387.34|385.34|386.85|384.85|0
1654154980000|2022-06-02 07:29:40|386.96|384.96|387.34|385.34|387.34|385.34|386.85|384.85|0
1654154990000|2022-06-02 07:29:50|387.46|385.46|387.34|385.34|387.46|385.46|387.21|385.21|0
1654155000000|2022-06-02 07:30:00|387.46|385.46|387.71|385.71|387.71|385.71|387.46|385.46|0
1654155010000|2022-06-02 07:30:10|387.46|385.46|387.21|385.21|387.46|385.46|386.96|384.96|0
1654155020000|2022-06-02 07:30:20|386.96|384.96|386.96|384.96|386.96|384.96|386.96|384.96|0
1654155030000|2022-06-02 07:30:30|387.21|385.21|387.71|385.71|387.71|385.71|387.21|385.21|0
1654155040000|2022-06-02 07:30:40|387.95|385.95|387.59|385.59|387.95|385.95|387.46|385.46|0
1654155050000|2022-06-02 07:30:50|387.46|385.46|387.71|385.71|387.71|385.71|387.46|385.46|0
1654155060000|2022-06-02 07:31:00|387.83|385.83|387.83|385.83|388.45|386.45|387.83|385.83|0
1654155070000|2022-06-02 07:31:10|387.71|385.71|387.71|385.71|387.83|385.83|387.71|385.71|0
1654155080000|2022-06-02 07:31:20|387.46|385.46|387.46|385.46|387.46|385.46|387.46|385.46|0
1654155090000|2022-06-02 07:31:30|387.21|385.21|386.72|384.72|387.21|385.21|386.72|384.72|0
1654155100000|2022-06-02 07:31:40|386.47|384.47|386.22|384.22|386.47|384.47|386.22|384.22|0
1654155110000|2022-06-02 07:31:50|386.72|384.72|386.96|384.96|386.96|384.96|386.72|384.72|0
1654155120000|2022-06-02 07:32:00|387.21|385.21|387.46|385.46|387.46|385.46|387.21|385.21|0
1654155130000|2022-06-02 07:32:10|388.08|386.08|388.33|386.33|388.33|386.33|387.95|385.95|0
1654155140000|2022-06-02 07:32:20|388.2|386.2|388.45|386.45|388.45|386.45|388.2|386.2|0
1654155150000|2022-06-02 07:32:30|388.33|386.33|388.08|386.08|388.33|386.33|388.08|386.08|0
1654155160000|2022-06-02 07:32:40|388.33|386.33|388.82|386.82|388.82|386.82|388.33|386.33|0
1654155170000|2022-06-02 07:32:50|388.94|386.94|389.44|387.44|389.44|387.44|388.94|386.94|0
1654155180000|2022-06-02 07:33:00|389.93|387.93|389.68|387.68|389.93|387.93|389.68|387.68|0
1654155190000|2022-06-02 07:33:10|389.93|387.93|389.93|387.93|389.93|387.93|389.93|387.93|0
1654155200000|2022-06-02 07:33:20|390.43|388.43|390.18|388.18|390.43|388.43|389.93|387.93|0
1654155210000|2022-06-02 07:33:30|389.93|387.93|390.06|388.06|390.06|388.06|389.93|387.93|0
1654155220000|2022-06-02 07:33:40|389.93|387.93|389.93|387.93|390.06|388.06|389.93|387.93|0
1654155230000|2022-06-02 07:33:50|390.18|388.18|390.43|388.43|390.43|388.43|390.18|388.18|0
1654155240000|2022-06-02 07:34:00|390.67|388.67|390.67|388.67|390.8|388.8|390.67|388.67|0
1654155250000|2022-06-02 07:34:10|390.92|388.92|390.67|388.67|390.92|388.92|390.67|388.67|0
1654155260000|2022-06-02 07:34:20|390.31|388.31|390.43|388.43|390.43|388.43|390.31|388.31|0
1654155270000|2022-06-02 07:34:30|390.31|388.31|390.18|388.18|390.31|388.31|390.18|388.18|0
1654155280000|2022-06-02 07:34:40|389.93|387.93|389.93|387.93|389.93|387.93|389.68|387.68|0
1654155290000|2022-06-02 07:34:50|389.44|387.44|389.68|387.68|389.68|387.68|389.44|387.44|0
1654155300000|2022-06-02 07:35:00|389.93|387.93|389.93|387.93|390.18|388.18|389.93|387.93|0
1654155310000|2022-06-02 07:35:10|389.81|387.81|389.19|387.19|389.81|387.81|389.19|387.19|0
1654155320000|2022-06-02 07:35:20|389.44|387.44|389.68|387.68|389.93|387.93|389.44|387.44|0
1654155330000|2022-06-02 07:35:30|390.18|388.18|390.43|388.43|390.43|388.43|390.18|388.18|0
1654155340000|2022-06-02 07:35:40|390.18|388.18|390.43|388.43|390.43|388.43|390.18|388.18|0
1654155350000|2022-06-02 07:35:50|390.67|388.67|390.67|388.67|390.67|388.67|390.67|388.67|0
1654155360000|2022-06-02 07:36:00|390.18|388.18|390.43|388.43|390.43|388.43|390.18|388.18|0
1654155370000|2022-06-02 07:36:10|390.55|388.55|390.18|388.18|390.67|388.67|390.18|388.18|0
1654155380000|2022-06-02 07:36:20|390.43|388.43|390.55|388.55|390.55|388.55|390.31|388.31|0
1654155390000|2022-06-02 07:36:30|390.67|388.67|390.67|388.67|390.67|388.67|390.67|388.67|0
1654155400000|2022-06-02 07:36:40|390.55|388.55|389.68|387.68|390.55|388.55|389.68|387.68|0
1654155410000|2022-06-02 07:36:50|389.44|387.44|389.93|387.93|389.93|387.93|389.19|387.19|0
1654155420000|2022-06-02 07:37:00|390.06|388.06|389.93|387.93|390.06|388.06|389.93|387.93|0
1654155430000|2022-06-02 07:37:10|390.06|388.06|389.68|387.68|390.18|388.18|389.68|387.68|0
1654155440000|2022-06-02 07:37:20|389.93|387.93|388.94|386.94|389.93|387.93|388.94|386.94|0
1654155450000|2022-06-02 07:37:30|388.69|386.69|388.69|386.69|388.69|386.69|388.58|386.58|0
1654155460000|2022-06-02 07:37:40|388.2|386.2|388.45|386.45|388.45|386.45|387.95|385.95|0
1654155470000|2022-06-02 07:37:50|388.33|386.33|388.33|386.33|388.33|386.33|388.33|386.33|0
1654155480000|2022-06-02 07:38:00|388.2|386.2|388.33|386.33|388.33|386.33|388.2|386.2|0
1654155490000|2022-06-02 07:38:10|387.95|385.95|387.46|385.46|387.95|385.95|387.46|385.46|0
1654155500000|2022-06-02 07:38:20|387.71|385.71|387.95|385.95|387.95|385.95|387.71|385.71|0
1654155510000|2022-06-02 07:38:30|387.83|385.83|387.71|385.71|387.83|385.83|387.46|385.46|0
1654155520000|2022-06-02 07:38:40|387.83|385.83|388.2|386.2|388.45|386.45|387.83|385.83|0
1654155530000|2022-06-02 07:38:50|388.08|386.08|387.95|385.95|388.08|386.08|387.83|385.83|0
1654155540000|2022-06-02 07:39:00|388.2|386.2|387.7|385.7|388.2|386.2|387.7|385.7|0
1654155550000|2022-06-02 07:39:10|387.46|385.46|387.46|385.46|387.46|385.46|387.34|385.34|0
1654155560000|2022-06-02 07:39:20|387.83|385.83|387.7|385.7|387.83|385.83|387.7|385.7|0
1654155570000|2022-06-02 07:39:30|387.95|385.95|387.46|385.46|387.95|385.95|387.46|385.46|0
1654155580000|2022-06-02 07:39:40|387.21|385.21|386.96|384.96|387.21|385.21|386.96|384.96|0
1654155590000|2022-06-02 07:39:50|387.21|385.21|387.09|385.09|387.21|385.21|387.09|385.09|0
1654155600000|2022-06-02 07:40:00|387.21|385.21|386.96|384.96|387.46|385.46|386.96|384.96|0
1654155610000|2022-06-02 07:40:10|387.09|385.09|387.34|385.34|387.46|385.46|387.09|385.09|0
1654155620000|2022-06-02 07:40:20|387.7|385.7|387.7|385.7|387.7|385.7|387.59|385.59|0
1654155630000|2022-06-02 07:40:30|387.95|385.95|387.46|385.46|387.95|385.95|387.46|385.46|0
1654155640000|2022-06-02 07:40:40|387.7|385.7|387.46|385.46|387.7|385.7|387.34|385.34|0
1654155650000|2022-06-02 07:40:50|387.59|385.59|387.46|385.46|387.59|385.59|387.46|385.46|0
1654155660000|2022-06-02 07:41:00|387.21|385.21|387.46|385.46|387.46|385.46|387.21|385.21|0
1654155670000|2022-06-02 07:41:10|387.34|385.34|387.95|385.95|387.95|385.95|387.34|385.34|0
1654155680000|2022-06-02 07:41:20|387.46|385.46|387.46|385.46|387.46|385.46|387.46|385.46|0
1654155690000|2022-06-02 07:41:30|387.95|385.95|387.83|385.83|387.95|385.95|387.83|385.83|0
1654155700000|2022-06-02 07:41:40|388.33|386.33|388.2|386.2|388.33|386.33|388.2|386.2|0
1654155710000|2022-06-02 07:41:50|388.45|386.45|387.95|385.95|388.45|386.45|387.95|385.95|0
1654155720000|2022-06-02 07:42:00|388.08|386.08|388.08|386.08|388.08|386.08|387.95|385.95|0
1654155730000|2022-06-02 07:42:10|387.95|385.95|387.7|385.7|387.95|385.95|387.7|385.7|0
1654155740000|2022-06-02 07:42:20|388.08|386.08|388.33|386.33|388.45|386.45|388.08|386.08|0
1654155750000|2022-06-02 07:42:30|388.2|386.2|388.2|386.2|388.33|386.33|388.2|386.2|0
1654155760000|2022-06-02 07:42:40|388.33|386.33|388.45|386.45|388.45|386.45|388.33|386.33|0
1654155770000|2022-06-02 07:42:50|388.33|386.33|388.69|386.69|388.69|386.69|388.33|386.33|0
1654155780000|2022-06-02 07:43:00|388.58|386.58|388.82|386.82|388.82|386.82|388.58|386.58|0
1654155790000|2022-06-02 07:43:10|388.94|386.94|388.94|386.94|388.94|386.94|388.94|386.94|0
1654155800000|2022-06-02 07:43:20|389.19|387.19|388.94|386.94|389.19|387.19|388.94|386.94|0
1654155810000|2022-06-02 07:43:30|388.69|386.69|388.08|386.08|388.69|386.69|388.08|386.08|0
1654155820000|2022-06-02 07:43:40|388.45|386.45|388.33|386.33|388.45|386.45|388.33|386.33|0
1654155830000|2022-06-02 07:43:50|388.45|386.45|388.69|386.69|388.69|386.69|388.45|386.45|0
1654155840000|2022-06-02 07:44:00|388.57|386.57|388.33|386.33|388.69|386.69|388.33|386.33|0
1654155850000|2022-06-02 07:44:10|388.45|386.45|388.45|386.45|388.94|386.94|388.45|386.45|0
1654155860000|2022-06-02 07:44:20|388.2|386.2|388.2|386.2|388.45|386.45|388.2|386.2|0
1654155870000|2022-06-02 07:44:30|387.95|385.95|388.2|386.2|388.2|386.2|387.95|385.95|0
1654155880000|2022-06-02 07:44:40|388.45|386.45|388.2|386.2|388.45|386.45|388.08|386.08|0
1654155890000|2022-06-02 07:44:50|388.08|386.08|388.2|386.2|388.2|386.2|388.08|386.08|0
1654155900000|2022-06-02 07:45:00|388.57|386.57|388.57|386.57|388.57|386.57|388.57|386.57|0
1654155910000|2022-06-02 07:45:10|388.69|386.69|388.69|386.69|388.69|386.69|388.57|386.57|0
1654155920000|2022-06-02 07:45:20|388.94|386.94|389.44|387.44|389.44|387.44|388.94|386.94|0
1654155930000|2022-06-02 07:45:30|389.93|387.93|389.93|387.93|389.93|387.93|389.93|387.93|0
1654155940000|2022-06-02 07:45:40|390.18|388.18|389.81|387.81|390.18|388.18|389.81|387.81|0
1654155950000|2022-06-02 07:45:50|389.93|387.93|389.81|387.81|389.93|387.93|389.81|387.81|0
1654155960000|2022-06-02 07:46:00|389.93|387.93|389.68|387.68|389.93|387.93|389.68|387.68|0
1654155970000|2022-06-02 07:46:10|390.06|388.06|389.93|387.93|390.06|388.06|389.93|387.93|0
1654155990000|2022-06-02 07:46:30|389.68|387.68|389.93|387.93|389.93|387.93|389.68|387.68|0
1654156000000|2022-06-02 07:46:40|390.18|388.18|390.31|388.31|390.43|388.43|390.18|388.18|0
1654156010000|2022-06-02 07:46:50|390.18|388.18|389.93|387.93|390.18|388.18|389.93|387.93|0
1654156020000|2022-06-02 07:47:00|389.81|387.81|389.68|387.68|389.81|387.81|389.68|387.68|0
1654156030000|2022-06-02 07:47:10|390.42|388.42|390.55|388.55|390.55|388.55|390.42|388.42|0
1654156040000|2022-06-02 07:47:20|390.18|388.18|390.42|388.42|390.42|388.42|390.18|388.18|0
1654156050000|2022-06-02 07:47:30|390.31|388.31|390.31|388.31|390.42|388.42|390.31|388.31|0
1654156060000|2022-06-02 07:47:40|390.42|388.42|390.42|388.42|390.42|388.42|390.42|388.42|0
1654156080000|2022-06-02 07:48:00|390.55|388.55|390.42|388.42|390.55|388.55|390.42|388.42|0
1654156090000|2022-06-02 07:48:10|390.55|388.55|390.42|388.42|390.55|388.55|390.42|388.42|0
1654156100000|2022-06-02 07:48:20|390.67|388.67|392.9|390.9|392.9|390.9|390.67|388.67|0
1654156110000|2022-06-02 07:48:30|392.4|390.4|392.53|390.53|392.53|390.53|392.4|390.4|0
1654156120000|2022-06-02 07:48:40|392.65|390.65|392.4|390.4|392.65|390.65|392.4|390.4|0
1654156130000|2022-06-02 07:48:50|392.65|390.65|393.03|391.03|393.03|391.03|392.65|390.65|0
1654156140000|2022-06-02 07:49:00|393.15|391.15|393.28|391.28|393.64|391.64|393.15|391.15|0
1654156150000|2022-06-02 07:49:10|393.39|391.39|394.27|392.27|394.27|392.27|393.39|391.39|0
1654156160000|2022-06-02 07:49:20|394.38|392.38|393.89|391.89|394.38|392.38|393.89|391.89|0
1654156170000|2022-06-02 07:49:30|393.64|391.64|393.89|391.89|393.89|391.89|393.64|391.64|0
1654156180000|2022-06-02 07:49:40|393.77|391.77|393.77|391.77|393.77|391.77|393.64|391.64|0
1654156190000|2022-06-02 07:49:50|393.64|391.64|393.39|391.39|393.64|391.64|393.39|391.39|0
1654156200000|2022-06-02 07:50:00|393.64|391.64|393.64|391.64|393.64|391.64|393.64|391.64|0
1654156210000|2022-06-02 07:50:10|393.39|391.39|393.39|391.39|393.39|391.39|393.15|391.15|0
1654156220000|2022-06-02 07:50:20|393.15|391.15|392.9|390.9|393.15|391.15|392.9|390.9|0
1654156230000|2022-06-02 07:50:30|393.15|391.15|393.39|391.39|393.39|391.39|393.15|391.15|0
1654156240000|2022-06-02 07:50:40|392.9|390.9|392.65|390.65|392.9|390.9|392.65|390.65|0
1654156250000|2022-06-02 07:50:50|392.9|390.9|392.9|390.9|392.9|390.9|392.9|390.9|0
1654156260000|2022-06-02 07:51:00|393.03|391.03|393.03|391.03|393.03|391.03|392.9|390.9|0
1654156270000|2022-06-02 07:51:10|393.39|391.39|393.39|391.39|393.64|391.64|393.39|391.39|0
1654156280000|2022-06-02 07:51:20|393.64|391.64|393.77|391.77|393.89|391.89|393.64|391.64|0
1654156290000|2022-06-02 07:51:30|393.89|391.89|393.64|391.64|393.89|391.89|393.64|391.64|0
1654156300000|2022-06-02 07:51:40|393.52|391.52|393.64|391.64|393.64|391.64|393.52|391.52|0
1654156310000|2022-06-02 07:51:50|393.39|391.39|393.52|391.52|393.52|391.52|393.39|391.39|0
1654156320000|2022-06-02 07:52:00|393.39|391.39|393.77|391.77|393.77|391.77|393.39|391.39|0
1654156330000|2022-06-02 07:52:10|394.14|392.14|393.89|391.89|394.14|392.14|393.89|391.89|0
1654156340000|2022-06-02 07:52:20|393.64|391.64|393.39|391.39|393.64|391.64|393.39|391.39|0
1654156350000|2022-06-02 07:52:30|393.64|391.64|393.03|391.03|393.64|391.64|393.03|391.03|0
1654156360000|2022-06-02 07:52:40|392.9|390.9|393.15|391.15|393.15|391.15|392.9|390.9|0
1654156370000|2022-06-02 07:52:50|392.9|390.9|392.9|390.9|393.03|391.03|392.65|390.65|0
1654156380000|2022-06-02 07:53:00|393.15|391.15|392.9|390.9|393.15|391.15|392.9|390.9|0
1654156390000|2022-06-02 07:53:10|392.65|390.65|392.65|390.65|392.65|390.65|392.53|390.53|0
1654156400000|2022-06-02 07:53:20|392.53|390.53|392.65|390.65|392.65|390.65|392.4|390.4|0
1654156410000|2022-06-02 07:53:30|392.4|390.4|392.29|390.29|392.4|390.4|392.29|390.29|0
1654156420000|2022-06-02 07:53:40|391.91|389.91|391.79|389.79|391.91|389.91|391.79|389.79|0
1654156430000|2022-06-02 07:53:50|391.91|389.91|391.91|389.91|391.91|389.91|391.79|389.79|0
1654156440000|2022-06-02 07:54:00|391.79|389.79|390.67|388.67|391.91|389.91|390.67|388.67|0
1654156450000|2022-06-02 07:54:10|390.92|388.92|390.92|388.92|390.92|388.92|390.8|388.8|0
1654156460000|2022-06-02 07:54:20|390.67|388.67|390.42|388.42|390.67|388.67|390.42|388.42|0
1654156470000|2022-06-02 07:54:30|390.55|388.55|391.3|389.3|391.3|389.3|390.55|388.55|0
1654156480000|2022-06-02 07:54:40|391.41|389.41|391.17|389.17|391.41|389.41|391.17|389.17|0
1654156490000|2022-06-02 07:54:50|391.41|389.41|391.91|389.91|391.91|389.91|391.41|389.41|0
1654156500000|2022-06-02 07:55:00|391.66|389.66|390.92|388.92|391.66|389.66|390.8|388.8|0
1654156510000|2022-06-02 07:55:10|391.17|389.17|390.92|388.92|391.17|389.17|390.92|388.92|0
1654156520000|2022-06-02 07:55:20|391.17|389.17|391.41|389.41|391.41|389.41|391.17|389.17|0
1654156530000|2022-06-02 07:55:30|391.66|389.66|391.17|389.17|391.66|389.66|391.17|389.17|0
1654156540000|2022-06-02 07:55:40|391.41|389.41|391.66|389.66|391.66|389.66|391.41|389.41|0
1654156550000|2022-06-02 07:55:50|391.91|389.91|392.16|390.16|392.16|390.16|391.91|389.91|0
1654156560000|2022-06-02 07:56:00|392.28|390.28|392.4|390.4|392.4|390.4|392.16|390.16|0
1654156570000|2022-06-02 07:56:10|392.65|390.65|392.4|390.4|392.65|390.65|392.4|390.4|0
1654156580000|2022-06-02 07:56:20|392.65|390.65|392.65|390.65|392.65|390.65|392.65|390.65|0
1654156590000|2022-06-02 07:56:30|393.03|391.03|393.39|391.39|393.39|391.39|393.03|391.03|0
1654156600000|2022-06-02 07:56:40|393.52|391.52|393.39|391.39|393.64|391.64|393.39|391.39|0
1654156610000|2022-06-02 07:56:50|393.15|391.15|393.15|391.15|393.15|391.15|392.9|390.9|0
1654156620000|2022-06-02 07:57:00|393.39|391.39|393.15|391.15|393.39|391.39|393.15|391.15|0
1654156630000|2022-06-02 07:57:10|393.39|391.39|392.9|390.9|393.39|391.39|392.65|390.65|0
1654156640000|2022-06-02 07:57:20|393.27|391.27|393.15|391.15|393.27|391.27|393.15|391.15|0
1654156650000|2022-06-02 07:57:30|392.9|390.9|392.53|390.53|392.9|390.9|392.53|390.53|0
1654156660000|2022-06-02 07:57:40|392.65|390.65|393.15|391.15|393.15|391.15|392.65|390.65|0
1654156670000|2022-06-02 07:57:50|392.9|390.9|393.39|391.39|393.64|391.64|392.9|390.9|0
1654156680000|2022-06-02 07:58:00|393.52|391.52|393.15|391.15|393.52|391.52|393.15|391.15|0
1654156690000|2022-06-02 07:58:10|392.9|390.9|392.65|390.65|392.9|390.9|392.65|390.65|0
1654156700000|2022-06-02 07:58:20|392.4|390.4|392.53|390.53|392.53|390.53|392.4|390.4|0
1654156710000|2022-06-02 07:58:30|392.4|390.4|392.53|390.53|392.65|390.65|392.4|390.4|0
1654156720000|2022-06-02 07:58:40|392.4|390.4|392.4|390.4|392.53|390.53|392.16|390.16|0
1654156730000|2022-06-02 07:58:50|392.65|390.65|392.65|390.65|392.65|390.65|392.65|390.65|0
1654156740000|2022-06-02 07:59:00|392.53|390.53|392.4|390.4|392.65|390.65|392.4|390.4|0
1654156750000|2022-06-02 07:59:10|392.53|390.53|392.65|390.65|392.65|390.65|392.53|390.53|0
1654156760000|2022-06-02 07:59:20|392.4|390.4|392.53|390.53|392.53|390.53|392.4|390.4|0
1654156770000|2022-06-02 07:59:30|392.16|390.16|391.91|389.91|392.16|390.16|391.91|389.91|0
1654156780000|2022-06-02 07:59:40|392.16|390.16|392.04|390.04|392.16|390.16|391.91|389.91|0
1654156790000|2022-06-02 07:59:50|391.91|389.91|391.91|389.91|391.91|389.91|391.91|389.91|0
1654156800000|2022-06-02 08:00:00|391.66|389.66|392.78|390.78|392.78|390.78|391.66|389.66|0
1654156810000|2022-06-02 08:00:10|392.9|390.9|392.16|390.16|392.9|390.9|392.16|390.16|0
1654156820000|2022-06-02 08:00:20|392.65|390.65|392.9|390.9|392.9|390.9|392.65|390.65|0
1654156830000|2022-06-02 08:00:30|393.39|391.39|393.15|391.15|393.39|391.39|393.15|391.15|0
1654156840000|2022-06-02 08:00:40|392.65|390.65|392.65|390.65|392.65|390.65|392.65|390.65|0
1654156850000|2022-06-02 08:00:50|392.9|390.9|393.15|391.15|393.27|391.27|392.9|390.9|0
1654156860000|2022-06-02 08:01:00|393.64|391.64|394.38|392.38|394.38|392.38|393.64|391.64|0
1654156870000|2022-06-02 08:01:10|394.63|392.63|394.14|392.14|394.63|392.63|394.14|392.14|0
1654156880000|2022-06-02 08:01:20|394.63|392.63|395.37|393.37|395.37|393.37|394.63|392.63|0
1654156890000|2022-06-02 08:01:30|395.13|393.13|394.88|392.88|395.13|393.13|394.88|392.88|0
1654156900000|2022-06-02 08:01:40|394.63|392.63|394.63|392.63|394.63|392.63|394.63|392.63|0
1654156910000|2022-06-02 08:01:50|394.51|392.51|394.38|392.38|394.63|392.63|394.38|392.38|0
1654156920000|2022-06-02 08:02:00|394.14|392.14|394.38|392.38|394.38|392.38|394.14|392.14|0
1654156930000|2022-06-02 08:02:10|393.89|391.89|393.64|391.64|393.89|391.89|393.64|391.64|0
1654156940000|2022-06-02 08:02:20|393.39|391.39|392.9|390.9|393.39|391.39|392.78|390.78|0
1654156950000|2022-06-02 08:02:30|392.65|390.65|392.4|390.4|392.65|390.65|392.4|390.4|0
1654156960000|2022-06-02 08:02:40|392.65|390.65|392.78|390.78|392.78|390.78|392.65|390.65|0
1654156970000|2022-06-02 08:02:50|392.9|390.9|392.65|390.65|392.9|390.9|392.65|390.65|0
1654156980000|2022-06-02 08:03:00|392.9|390.9|392.9|390.9|392.9|390.9|392.9|390.9|0
1654156990000|2022-06-02 08:03:10|392.78|390.78|392.4|390.4|392.78|390.78|392.4|390.4|0
1654157000000|2022-06-02 08:03:20|392.65|390.65|392.78|390.78|392.78|390.78|392.65|390.65|0
1654157010000|2022-06-02 08:03:30|392.65|390.65|392.65|390.65|392.65|390.65|392.65|390.65|0
1654157020000|2022-06-02 08:03:40|392.9|390.9|392.9|390.9|392.9|390.9|392.9|390.9|0
1654157030000|2022-06-02 08:03:50|393.39|391.39|392.65|390.65|393.39|391.39|392.65|390.65|0
1654157040000|2022-06-02 08:04:00|392.9|390.9|392.9|390.9|392.9|390.9|392.9|390.9|0
1654157050000|2022-06-02 08:04:10|393.15|391.15|392.9|390.9|393.15|391.15|392.65|390.65|0
1654157060000|2022-06-02 08:04:20|392.65|390.65|392.65|390.65|392.65|390.65|392.65|390.65|0
1654157070000|2022-06-02 08:04:30|392.4|390.4|392.4|390.4|392.4|390.4|392.4|390.4|0
1654157080000|2022-06-02 08:04:40|392.28|390.28|392.4|390.4|392.4|390.4|392.28|390.28|0
1654157090000|2022-06-02 08:04:50|392.65|390.65|392.65|390.65|392.65|390.65|392.65|390.65|0
1654157100000|2022-06-02 08:05:00|392.9|390.9|392.65|390.65|392.9|390.9|392.4|390.4|0
1654157110000|2022-06-02 08:05:10|392.9|390.9|393.15|391.15|393.15|391.15|392.9|390.9|0
1654157120000|2022-06-02 08:05:20|393.03|391.03|393.27|391.27|393.39|391.39|393.03|391.03|0
1654157130000|2022-06-02 08:05:30|393.15|391.15|393.39|391.39|393.39|391.39|393.15|391.15|0
1654157140000|2022-06-02 08:05:40|392.9|390.9|392.9|390.9|392.9|390.9|392.9|390.9|0
1654157150000|2022-06-02 08:05:50|393.15|391.15|393.39|391.39|393.39|391.39|393.15|391.15|0
1654157160000|2022-06-02 08:06:00|392.9|390.9|392.65|390.65|392.9|390.9|392.65|390.65|0
1654157170000|2022-06-02 08:06:10|392.9|390.9|393.15|391.15|393.15|391.15|392.65|390.65|0
1654157190000|2022-06-02 08:06:30|393.39|391.39|393.15|391.15|393.39|391.39|393.15|391.15|0
1654157200000|2022-06-02 08:06:40|393.03|391.03|393.15|391.15|393.15|391.15|392.9|390.9|0
1654157210000|2022-06-02 08:06:50|393.39|391.39|393.27|391.27|393.39|391.39|393.15|391.15|0
1654157220000|2022-06-02 08:07:00|393.15|391.15|393.15|391.15|393.15|391.15|393.15|391.15|0
1654157230000|2022-06-02 08:07:10|392.9|390.9|392.9|390.9|392.9|390.9|392.9|390.9|0
1654157240000|2022-06-02 08:07:20|392.65|390.65|392.65|390.65|392.65|390.65|392.65|390.65|0
1654157250000|2022-06-02 08:07:30|392.9|390.9|392.65|390.65|392.9|390.9|392.65|390.65|0
1654157260000|2022-06-02 08:07:40|392.4|390.4|392.4|390.4|392.4|390.4|392.4|390.4|0
1654157270000|2022-06-02 08:07:50|392.16|390.16|392.65|390.65|392.65|390.65|392.16|390.16|0
1654157280000|2022-06-02 08:08:00|392.78|390.78|391.79|389.79|392.78|390.78|391.79|389.79|0
1654157290000|2022-06-02 08:08:10|391.66|389.66|391.66|389.66|391.66|389.66|391.54|389.54|0
1654157300000|2022-06-02 08:08:20|391.54|389.54|391.66|389.66|391.66|389.66|391.41|389.41|0
1654157310000|2022-06-02 08:08:30|391.91|389.91|391.91|389.91|391.91|389.91|391.91|389.91|0
1654157320000|2022-06-02 08:08:40|391.79|389.79|391.91|389.91|391.91|389.91|391.79|389.79|0
1654157330000|2022-06-02 08:08:50|391.66|389.66|390.92|388.92|391.66|389.66|390.92|388.92|0
1654157340000|2022-06-02 08:09:00|391.17|389.17|390.92|388.92|391.17|389.17|390.92|388.92|0
1654157350000|2022-06-02 08:09:10|391.05|389.05|391.05|389.05|391.05|389.05|391.05|389.05|0
1654157360000|2022-06-02 08:09:20|391.17|389.17|391.05|389.05|391.17|389.17|390.92|388.92|0
1654157370000|2022-06-02 08:09:30|391.17|389.17|391.91|389.91|391.91|389.91|391.17|389.17|0
1654157380000|2022-06-02 08:09:40|392.15|390.15|392.15|390.15|392.15|390.15|392.15|390.15|0
1654157390000|2022-06-02 08:09:50|392.28|390.28|392.4|390.4|392.4|390.4|392.28|390.28|0
1654157400000|2022-06-02 08:10:00|392.15|390.15|392.15|390.15|392.15|390.15|392.15|390.15|0
1654157410000|2022-06-02 08:10:10|392.4|390.4|392.28|390.28|392.4|390.4|392.15|390.15|0
1654157420000|2022-06-02 08:10:20|392.4|390.4|391.66|389.66|392.4|390.4|391.66|389.66|0
1654157430000|2022-06-02 08:10:30|391.41|389.41|391.41|389.41|391.41|389.41|391.41|389.41|0
1654157450000|2022-06-02 08:10:50|391.66|389.66|391.66|389.66|391.66|389.66|391.41|389.41|0
1654157460000|2022-06-02 08:11:00|391.41|389.41|391.41|389.41|391.41|389.41|391.41|389.41|0
1654157470000|2022-06-02 08:11:10|391.66|389.66|391.66|389.66|391.66|389.66|391.41|389.41|0
1654157480000|2022-06-02 08:11:20|391.16|389.16|391.05|389.05|391.41|389.41|391.05|389.05|0
1654157490000|2022-06-02 08:11:30|391.16|389.16|391.29|389.29|391.29|389.29|391.16|389.16|0
1654157500000|2022-06-02 08:11:40|391.54|389.54|391.29|389.29|391.54|389.54|391.29|389.29|0
1654157510000|2022-06-02 08:11:50|391.16|389.16|390.42|388.42|391.29|389.29|390.42|388.42|0
1654157520000|2022-06-02 08:12:00|390.67|388.67|389.93|387.93|390.67|388.67|389.93|387.93|0
1654157530000|2022-06-02 08:12:10|390.18|388.18|389.31|387.31|390.18|388.18|389.31|387.31|0
1654157540000|2022-06-02 08:12:20|388.69|386.69|388.82|386.82|388.94|386.94|388.44|386.44|0
1654157550000|2022-06-02 08:12:30|389.19|387.19|389.19|387.19|389.19|387.19|389.07|387.07|0
1654157560000|2022-06-02 08:12:40|388.94|386.94|388.69|386.69|388.94|386.94|388.69|386.69|0
1654157570000|2022-06-02 08:12:50|388.2|386.2|387.7|385.7|388.2|386.2|387.7|385.7|0
1654157580000|2022-06-02 08:13:00|387.83|385.83|388.2|386.2|388.2|386.2|387.83|385.83|0
1654157590000|2022-06-02 08:13:10|387.95|385.95|388.2|386.2|388.2|386.2|387.95|385.95|0
1654157600000|2022-06-02 08:13:20|388.44|386.44|388.57|386.57|388.69|386.69|388.44|386.44|0
1654157610000|2022-06-02 08:13:30|388.44|386.44|387.7|385.7|388.44|386.44|387.7|385.7|0
1654157620000|2022-06-02 08:13:40|387.45|385.45|386.35|384.35|387.45|385.45|386.35|384.35|0
1654157630000|2022-06-02 08:13:50|386.71|384.71|386.96|384.96|386.96|384.96|386.71|384.71|0
1654157640000|2022-06-02 08:14:00|386.71|384.71|386.46|384.46|386.71|384.71|386.46|384.46|0
1654157650000|2022-06-02 08:14:10|386.71|384.71|386.96|384.96|386.96|384.96|386.71|384.71|0
1654157660000|2022-06-02 08:14:20|387.09|385.09|386.96|384.96|387.21|385.21|386.96|384.96|0
1654157670000|2022-06-02 08:14:30|386.71|384.71|386.71|384.71|386.96|384.96|386.71|384.71|0
1654157680000|2022-06-02 08:14:40|386.96|384.96|386.96|384.96|386.96|384.96|386.96|384.96|0
1654157690000|2022-06-02 08:14:50|386.71|384.71|387.09|385.09|387.21|385.21|386.71|384.71|0
1654157700000|2022-06-02 08:15:00|386.96|384.96|386.96|384.96|386.96|384.96|386.96|384.96|0
1654157710000|2022-06-02 08:15:10|387.21|385.21|386.96|384.96|387.21|385.21|386.96|384.96|0
1654157720000|2022-06-02 08:15:20|387.21|385.21|387.34|385.34|387.34|385.34|387.21|385.21|0
1654157730000|2022-06-02 08:15:30|387.45|385.45|386.84|384.84|387.45|385.45|386.84|384.84|0
1654157740000|2022-06-02 08:15:40|386.96|384.96|387.21|385.21|387.21|385.21|386.96|384.96|0
1654157750000|2022-06-02 08:15:50|387.45|385.45|387.7|385.7|387.7|385.7|387.45|385.45|0
1654157760000|2022-06-02 08:16:00|387.83|385.83|387.95|385.95|387.95|385.95|387.83|385.83|0
1654157770000|2022-06-02 08:16:10|388.2|386.2|387.7|385.7|388.2|386.2|387.7|385.7|0
1654157800000|2022-06-02 08:16:40|387.58|385.58|387.21|385.21|387.58|385.58|387.21|385.21|0
1654157810000|2022-06-02 08:16:50|387.34|385.34|387.21|385.21|387.34|385.34|386.96|384.96|0
1654157820000|2022-06-02 08:17:00|386.96|384.96|386.96|384.96|386.96|384.96|386.96|384.96|0
1654157830000|2022-06-02 08:17:10|386.71|384.71|386.46|384.46|386.71|384.71|386.46|384.46|0
1654157840000|2022-06-02 08:17:20|386.22|384.22|383.25|381.25|386.22|384.22|383.25|381.25|0
1654157850000|2022-06-02 08:17:30|383.75|381.75|384.73|382.73|384.73|382.73|383.75|381.75|0
1654157860000|2022-06-02 08:17:40|384.98|382.98|384.24|382.24|384.98|382.98|384.24|382.24|0
1654157870000|2022-06-02 08:17:50|384.73|382.73|384.73|382.73|384.73|382.73|384.49|382.49|0
1654157880000|2022-06-02 08:18:00|384.37|382.37|384.49|382.49|384.49|382.49|384.37|382.37|0
1654157890000|2022-06-02 08:18:10|384.24|382.24|383.99|381.99|384.37|382.37|383.99|381.99|0
1654157900000|2022-06-02 08:18:20|384.24|382.24|384.24|382.24|384.24|382.24|383.99|381.99|0
1654157910000|2022-06-02 08:18:30|383.75|381.75|383.75|381.75|383.75|381.75|383.75|381.75|0
1654157920000|2022-06-02 08:18:40|383.87|381.87|384.24|382.24|384.24|382.24|383.87|381.87|0
1654157930000|2022-06-02 08:18:50|383.99|381.99|384.24|382.24|384.24|382.24|383.99|381.99|0
1654157940000|2022-06-02 08:19:00|383.99|381.99|383.5|381.5|383.99|381.99|383.5|381.5|0
1654157950000|2022-06-02 08:19:10|383.25|381.25|383.75|381.75|383.75|381.75|382.76|380.76|0
1654157960000|2022-06-02 08:19:20|383.99|381.99|383.13|381.13|383.99|381.99|383.13|381.13|0
1654157970000|2022-06-02 08:19:30|383|381|383|381|383|381|382.89|380.89|0
1654157980000|2022-06-02 08:19:40|383.25|381.25|383.25|381.25|383.25|381.25|383.25|381.25|0
1654157990000|2022-06-02 08:19:50|383.5|381.5|383.25|381.25|383.5|381.5|383.25|381.25|0
1654158000000|2022-06-02 08:20:00|382.76|380.76|383.5|381.5|383.5|381.5|382.76|380.76|0
1654158010000|2022-06-02 08:20:10|383.63|381.63|383.5|381.5|383.63|381.63|383.5|381.5|0
1654158020000|2022-06-02 08:20:20|383.25|381.25|382.64|380.64|383.25|381.25|382.64|380.64|0
1654158030000|2022-06-02 08:20:30|382.76|380.76|382.39|380.39|382.76|380.76|382.39|380.39|0
1654158040000|2022-06-02 08:20:40|382.51|380.51|382.76|380.76|382.76|380.76|382.51|380.51|0
1654158050000|2022-06-02 08:20:50|382.64|380.64|382.76|380.76|383|381|382.64|380.64|0
1654158060000|2022-06-02 08:21:00|382.51|380.51|382.39|380.39|382.51|380.51|382.26|380.26|0
1654158070000|2022-06-02 08:21:10|382.51|380.51|382.14|380.14|382.51|380.51|382.14|380.14|0
1654158080000|2022-06-02 08:21:20|382.39|380.39|382.26|380.26|382.39|380.39|382.26|380.26|0
1654158090000|2022-06-02 08:21:30|382.02|380.02|381.77|379.77|382.02|380.02|381.77|379.77|0
1654158100000|2022-06-02 08:21:40|382.51|380.51|382.51|380.51|382.51|380.51|382.51|380.51|0
1654158110000|2022-06-02 08:21:50|382.76|380.76|382.76|380.76|382.89|380.89|382.64|380.64|0
1654158120000|2022-06-02 08:22:00|382.51|380.51|382.51|380.51|382.51|380.51|382.51|380.51|0
1654158130000|2022-06-02 08:22:10|382.76|380.76|382.64|380.64|382.76|380.76|382.51|380.51|0
1654158140000|2022-06-02 08:22:20|382.76|380.76|383|381|383|381|382.76|380.76|0
1654158150000|2022-06-02 08:22:30|383.25|381.25|382.51|380.51|383.25|381.25|382.51|380.51|0
1654158160000|2022-06-02 08:22:40|382.76|380.76|381.77|379.77|382.76|380.76|381.77|379.77|0
1654158170000|2022-06-02 08:22:50|382.14|380.14|382.02|380.02|382.14|380.14|381.77|379.77|0
1654158180000|2022-06-02 08:23:00|382.14|380.14|382.26|380.26|382.89|380.89|382.14|380.14|0
1654158190000|2022-06-02 08:23:10|382.02|380.02|382.26|380.26|382.26|380.26|382.02|380.02|0
1654158200000|2022-06-02 08:23:20|382.51|380.51|382.76|380.76|382.76|380.76|382.26|380.26|0
1654158210000|2022-06-02 08:23:30|382.51|380.51|382.76|380.76|382.76|380.76|382.51|380.51|0
1654158220000|2022-06-02 08:23:40|382.51|380.51|382.51|380.51|382.51|380.51|382.51|380.51|0
1654158230000|2022-06-02 08:23:50|382.64|380.64|382.76|380.76|382.76|380.76|382.64|380.64|0
1654158240000|2022-06-02 08:24:00|383|381|382.76|380.76|383|381|382.76|380.76|0
1654158250000|2022-06-02 08:24:10|382.51|380.51|382.51|380.51|382.76|380.76|382.51|380.51|0
1654158260000|2022-06-02 08:24:20|382.76|380.76|382.76|380.76|382.76|380.76|382.76|380.76|0
1654158270000|2022-06-02 08:24:30|382.51|380.51|382.39|380.39|382.51|380.51|382.39|380.39|0
1654158280000|2022-06-02 08:24:40|382.51|380.51|382.26|380.26|382.51|380.51|382.26|380.26|0
1654158290000|2022-06-02 08:24:50|382.02|380.02|382.14|380.14|382.14|380.14|382.02|380.02|0
1654158300000|2022-06-02 08:25:00|382.02|380.02|381.9|379.9|382.02|380.02|381.77|379.77|0
1654158310000|2022-06-02 08:25:10|382.02|380.02|381.9|379.9|382.02|380.02|381.9|379.9|0
1654158320000|2022-06-02 08:25:20|381.77|379.77|381.77|379.77|381.77|379.77|381.77|379.77|0
1654158330000|2022-06-02 08:25:30|381.52|379.52|381.52|379.52|381.52|379.52|381.16|379.16|0
1654158340000|2022-06-02 08:25:40|381.65|379.65|381.77|379.77|381.77|379.77|381.65|379.65|0
1654158350000|2022-06-02 08:25:50|382.02|380.02|382.02|380.02|382.02|380.02|382.02|380.02|0
1654158360000|2022-06-02 08:26:00|381.77|379.77|381.9|379.9|381.9|379.9|381.77|379.77|0
1654158370000|2022-06-02 08:26:10|382.02|380.02|382.02|380.02|382.02|380.02|382.02|380.02|0
1654158380000|2022-06-02 08:26:20|381.77|379.77|381.03|379.03|381.77|379.77|381.03|379.03|0
1654158390000|2022-06-02 08:26:30|381.16|379.16|381.27|379.27|381.27|379.27|381.16|379.16|0
1654158400000|2022-06-02 08:26:40|381.03|379.03|381.27|379.27|381.27|379.27|381.03|379.03|0
1654158410000|2022-06-02 08:26:50|381.03|379.03|381.03|379.03|381.03|379.03|381.03|379.03|0
1654158420000|2022-06-02 08:27:00|381.16|379.16|381.77|379.77|381.77|379.77|381.16|379.16|0
1654158430000|2022-06-02 08:27:10|381.52|379.52|381.65|379.65|381.65|379.65|381.52|379.52|0
1654158440000|2022-06-02 08:27:20|381.77|379.77|381.77|379.77|381.77|379.77|381.77|379.77|0
1654158450000|2022-06-02 08:27:30|381.9|379.9|381.77|379.77|381.9|379.9|381.77|379.77|0
1654158460000|2022-06-02 08:27:40|381.52|379.52|381.77|379.77|381.77|379.77|381.52|379.52|0
1654158470000|2022-06-02 08:27:50|381.9|379.9|381.9|379.9|381.9|379.9|381.9|379.9|0
1654158480000|2022-06-02 08:28:00|381.77|379.77|381.77|379.77|381.77|379.77|381.52|379.52|0
1654158500000|2022-06-02 08:28:20|382.01|380.01|382.01|380.01|382.01|380.01|382.01|380.01|0
1654158510000|2022-06-02 08:28:30|382.51|380.51|382.26|380.26|382.51|380.51|382.26|380.26|0
1654158520000|2022-06-02 08:28:40|382.51|380.51|382.51|380.51|382.51|380.51|382.51|380.51|0
1654158530000|2022-06-02 08:28:50|382.76|380.76|382.76|380.76|382.76|380.76|382.76|380.76|0
1654158540000|2022-06-02 08:29:00|382.39|380.39|382.51|380.51|382.51|380.51|382.26|380.26|0
1654158550000|2022-06-02 08:29:10|382.76|380.76|382.26|380.26|382.76|380.76|382.26|380.26|0
1654158560000|2022-06-02 08:29:20|382.39|380.39|382.76|380.76|382.76|380.76|382.39|380.39|0
1654158570000|2022-06-02 08:29:30|383|381|382.76|380.76|383|381|382.76|380.76|0
1654158580000|2022-06-02 08:29:40|382.51|380.51|382.26|380.26|382.51|380.51|382.26|380.26|0
1654158590000|2022-06-02 08:29:50|382.51|380.51|382.01|380.01|382.51|380.51|382.01|380.01|0
1654158600000|2022-06-02 08:30:00|381.77|379.77|381.4|379.4|381.77|379.77|381.27|379.27|0
1654158610000|2022-06-02 08:30:10|381.52|379.52|381.52|379.52|381.52|379.52|381.52|379.52|0
1654158620000|2022-06-02 08:30:20|381.27|379.27|381.52|379.52|381.52|379.52|381.27|379.27|0
1654158630000|2022-06-02 08:30:30|381.77|379.77|382.01|380.01|382.01|380.01|381.77|379.77|0
1654158640000|2022-06-02 08:30:40|382.26|380.26|382.26|380.26|382.26|380.26|382.26|380.26|0
1654158650000|2022-06-02 08:30:50|382.51|380.51|382.51|380.51|382.51|380.51|382.51|380.51|0
1654158660000|2022-06-02 08:31:00|382.26|380.26|382.14|380.14|382.26|380.26|382.01|380.01|0
1654158670000|2022-06-02 08:31:10|381.52|379.52|381.03|379.03|381.52|379.52|381.03|379.03|0
1654158680000|2022-06-02 08:31:20|381.15|379.15|381.52|379.52|381.52|379.52|381.03|379.03|0
1654158690000|2022-06-02 08:31:30|381.77|379.77|381.77|379.77|381.77|379.77|381.77|379.77|0
1654158700000|2022-06-02 08:31:40|381.52|379.52|381.77|379.77|381.77|379.77|381.52|379.52|0
1654158710000|2022-06-02 08:31:50|381.65|379.65|382.26|380.26|382.26|380.26|381.65|379.65|0
1654158730000|2022-06-02 08:32:10|382.51|380.51|382.76|380.76|382.76|380.76|382.26|380.26|0
1654158740000|2022-06-02 08:32:20|383|381|382.51|380.51|383|381|382.51|380.51|0
1654158750000|2022-06-02 08:32:30|382.76|380.76|382.76|380.76|382.76|380.76|382.76|380.76|0
1654158760000|2022-06-02 08:32:40|383|381|383.25|381.25|383.25|381.25|383|381|0
1654158770000|2022-06-02 08:32:50|383.13|381.13|383|381|383.13|381.13|383|381|0
1654158780000|2022-06-02 08:33:00|382.76|380.76|382.51|380.51|382.76|380.76|382.51|380.51|0
1654158790000|2022-06-02 08:33:10|382.76|380.76|382.39|380.39|382.76|380.76|382.26|380.26|0
1654158800000|2022-06-02 08:33:20|382.51|380.51|382.51|380.51|382.51|380.51|382.51|380.51|0
1654158810000|2022-06-02 08:33:30|382.76|380.76|382.76|380.76|382.76|380.76|382.76|380.76|0
1654158820000|2022-06-02 08:33:40|382.64|380.64|383|381|383|381|382.64|380.64|0
1654158830000|2022-06-02 08:33:50|382.76|380.76|382.76|380.76|382.76|380.76|382.76|380.76|0
1654158840000|2022-06-02 08:34:00|383|381|383|381|383|381|383|381|0
1654158850000|2022-06-02 08:34:10|382.76|380.76|382.51|380.51|382.76|380.76|382.51|380.51|0
1654158860000|2022-06-02 08:34:20|382.26|380.26|382.01|380.01|382.26|380.26|382.01|380.01|0
1654158880000|2022-06-02 08:34:40|381.77|379.77|381.77|379.77|382.01|380.01|381.77|379.77|0
1654158890000|2022-06-02 08:34:50|382.01|380.01|382.01|380.01|382.01|380.01|382.01|380.01|0
1654158900000|2022-06-02 08:35:00|381.77|379.77|381.77|379.77|382.01|380.01|381.77|379.77|0
1654158910000|2022-06-02 08:35:10|382.01|380.01|382.01|380.01|382.51|380.51|382.01|380.01|0
1654158920000|2022-06-02 08:35:20|381.52|379.52|381.77|379.77|382.01|380.01|381.52|379.52|0
1654158930000|2022-06-02 08:35:30|381.52|379.52|381.52|379.52|381.52|379.52|381.52|379.52|0
1654158940000|2022-06-02 08:35:40|381.27|379.27|381.52|379.52|381.52|379.52|381.27|379.27|0
1654158950000|2022-06-02 08:35:50|381.27|379.27|381.52|379.52|381.52|379.52|381.27|379.27|0
1654158960000|2022-06-02 08:36:00|382.01|380.01|382.26|380.26|382.26|380.26|382.01|380.01|0
1654158970000|2022-06-02 08:36:10|382.14|380.14|382.26|380.26|382.26|380.26|382.14|380.14|0
1654158980000|2022-06-02 08:36:20|382.14|380.14|382.14|380.14|382.26|380.26|382.14|380.14|0
1654158990000|2022-06-02 08:36:30|382.01|380.01|382.01|380.01|382.01|380.01|382.01|380.01|0
1654159000000|2022-06-02 08:36:40|382.39|380.39|382.26|380.26|382.39|380.39|382.26|380.26|0
1654159010000|2022-06-02 08:36:50|382.51|380.51|382.14|380.14|382.51|380.51|382.14|380.14|0
1654159020000|2022-06-02 08:37:00|382.01|380.01|382.26|380.26|382.39|380.39|382.01|380.01|0
1654159030000|2022-06-02 08:37:10|382.51|380.51|382.01|380.01|382.51|380.51|382.01|380.01|0
1654159040000|2022-06-02 08:37:20|381.52|379.52|381.77|379.77|381.77|379.77|381.52|379.52|0
1654159050000|2022-06-02 08:37:30|382.01|380.01|381.77|379.77|382.01|380.01|381.65|379.65|0
1654159060000|2022-06-02 08:37:40|381.65|379.65|382.01|380.01|382.01|380.01|381.65|379.65|0
1654159070000|2022-06-02 08:37:50|381.9|379.9|381.9|379.9|381.9|379.9|381.9|379.9|0
1654159080000|2022-06-02 08:38:00|382.01|380.01|381.52|379.52|382.01|380.01|381.52|379.52|0
1654159090000|2022-06-02 08:38:10|381.77|379.77|381.03|379.03|382.01|380.01|381.03|379.03|0
1654159100000|2022-06-02 08:38:20|381.27|379.27|381.27|379.27|381.27|379.27|381.27|379.27|0
1654159110000|2022-06-02 08:38:30|381.52|379.52|381.52|379.52|381.52|379.52|381.52|379.52|0
1654159120000|2022-06-02 08:38:40|381.4|379.4|381.52|379.52|381.52|379.52|381.4|379.4|0
1654159130000|2022-06-02 08:38:50|381.77|379.77|381.4|379.4|381.77|379.77|381.4|379.4|0
1654159140000|2022-06-02 08:39:00|381.52|379.52|381.65|379.65|381.77|379.77|381.52|379.52|0
1654159150000|2022-06-02 08:39:10|381.77|379.77|381.77|379.77|381.77|379.77|381.77|379.77|0
1654159160000|2022-06-02 08:39:20|381.52|379.52|381.52|379.52|381.52|379.52|381.52|379.52|0
1654159170000|2022-06-02 08:39:30|381.77|379.77|381.77|379.77|381.77|379.77|381.77|379.77|0
1654159180000|2022-06-02 08:39:40|381.52|379.52|381.52|379.52|381.52|379.52|381.52|379.52|0
1654159190000|2022-06-02 08:39:50|381.65|379.65|381.65|379.65|381.65|379.65|381.65|379.65|0
1654159200000|2022-06-02 08:40:00|381.52|379.52|381.77|379.77|382.01|380.01|381.52|379.52|0
1654159220000|2022-06-02 08:40:20|382.01|380.01|382.01|380.01|382.01|380.01|382.01|380.01|0
1654159230000|2022-06-02 08:40:30|381.89|379.89|381.77|379.77|381.89|379.89|381.77|379.77|0
1654159240000|2022-06-02 08:40:40|381.52|379.52|381.77|379.77|381.77|379.77|381.52|379.52|0
1654159250000|2022-06-02 08:40:50|381.65|379.65|381.52|379.52|381.65|379.65|381.52|379.52|0
1654159260000|2022-06-02 08:41:00|381.65|379.65|381.77|379.77|381.77|379.77|381.65|379.65|0
1654159290000|2022-06-02 08:41:30|381.52|379.52|381.52|379.52|381.52|379.52|381.52|379.52|0
1654159300000|2022-06-02 08:41:40|381.15|379.15|381.4|379.4|381.4|379.4|381.15|379.15|0
1654159310000|2022-06-02 08:41:50|381.27|379.27|381.4|379.4|381.52|379.52|381.27|379.27|0
1654159320000|2022-06-02 08:42:00|381.52|379.52|381.77|379.77|381.77|379.77|381.52|379.52|0
1654159330000|2022-06-02 08:42:10|382.01|380.01|381.77|379.77|382.01|380.01|381.77|379.77|0
1654159340000|2022-06-02 08:42:20|381.52|379.52|381.52|379.52|381.52|379.52|381.52|379.52|0
1654159350000|2022-06-02 08:42:30|381.27|379.27|381.52|379.52|381.52|379.52|381.27|379.27|0
1654159360000|2022-06-02 08:42:40|381.27|379.27|381.27|379.27|381.4|379.4|381.27|379.27|0
1654159370000|2022-06-02 08:42:50|381.4|379.4|381.27|379.27|381.4|379.4|381.27|379.27|0
1654159380000|2022-06-02 08:43:00|381.4|379.4|381.4|379.4|381.4|379.4|381.4|379.4|0
1654159390000|2022-06-02 08:43:10|381.27|379.27|380.91|378.91|381.27|379.27|380.91|378.91|0
1654159400000|2022-06-02 08:43:20|381.03|379.03|381.03|379.03|381.27|379.27|381.03|379.03|0
1654159410000|2022-06-02 08:43:30|381.27|379.27|381.27|379.27|381.27|379.27|381.15|379.15|0
1654159420000|2022-06-02 08:43:40|381.03|379.03|381.03|379.03|381.03|379.03|381.03|379.03|0
1654159440000|2022-06-02 08:44:00|381.15|379.15|381.03|379.03|381.15|379.15|381.03|379.03|0
1654159450000|2022-06-02 08:44:10|381.27|379.27|381.03|379.03|381.27|379.27|381.03|379.03|0
1654159460000|2022-06-02 08:44:20|381.27|379.27|381.27|379.27|381.27|379.27|381.27|379.27|0
1654159470000|2022-06-02 08:44:30|381.52|379.52|381.77|379.77|381.77|379.77|381.52|379.52|0
1654159490000|2022-06-02 08:44:50|381.52|379.52|381.4|379.4|381.52|379.52|381.27|379.27|0
1654159500000|2022-06-02 08:45:00|381.27|379.27|381.77|379.77|381.77|379.77|381.27|379.27|0
1654159510000|2022-06-02 08:45:10|381.52|379.52|381.52|379.52|381.52|379.52|381.4|379.4|0
1654159520000|2022-06-02 08:45:20|381.77|379.77|381.77|379.77|381.77|379.77|381.77|379.77|0
1654159530000|2022-06-02 08:45:30|381.52|379.52|381.65|379.65|381.77|379.77|381.52|379.52|0
1654159540000|2022-06-02 08:45:40|381.52|379.52|381.52|379.52|381.52|379.52|381.52|379.52|0
1654159550000|2022-06-02 08:45:50|381.77|379.77|381.77|379.77|381.77|379.77|381.52|379.52|0
1654159560000|2022-06-02 08:46:00|382.01|380.01|382.26|380.26|382.26|380.26|382.01|380.01|0
1654159570000|2022-06-02 08:46:10|382.51|380.51|382.26|380.26|382.51|380.51|382.26|380.26|0
1654159600000|2022-06-02 08:46:40|382.39|380.39|382.51|380.51|382.51|380.51|382.39|380.39|0
1654159610000|2022-06-02 08:46:50|382.75|380.75|382.75|380.75|382.75|380.75|382.75|380.75|0
1654159620000|2022-06-02 08:47:00|383|381|383.25|381.25|383.25|381.25|383|381|0
1654159630000|2022-06-02 08:47:10|383|381|382.75|380.75|383|381|382.75|380.75|0
1654159640000|2022-06-02 08:47:20|382.51|380.51|382.01|380.01|382.51|380.51|382.01|380.01|0
1654159650000|2022-06-02 08:47:30|382.26|380.26|382.01|380.01|382.26|380.26|382.01|380.01|0
1654159660000|2022-06-02 08:47:40|382.26|380.26|382.26|380.26|382.26|380.26|382.01|380.01|0
1654159680000|2022-06-02 08:48:00|382.51|380.51|382.26|380.26|382.51|380.51|382.26|380.26|0
1654159700000|2022-06-02 08:48:20|382.01|380.01|382.01|380.01|382.26|380.26|382.01|380.01|0
1654159710000|2022-06-02 08:48:30|381.89|379.89|382.01|380.01|382.01|380.01|381.89|379.89|0
1654159720000|2022-06-02 08:48:40|381.77|379.77|381.65|379.65|381.77|379.77|381.65|379.65|0
1654159730000|2022-06-02 08:48:50|381.77|379.77|381.77|379.77|382.01|380.01|381.77|379.77|0
1654159740000|2022-06-02 08:49:00|381.65|379.65|381.77|379.77|381.77|379.77|381.65|379.65|0
1654159790000|2022-06-02 08:49:50|382.01|380.01|382.51|380.51|382.51|380.51|382.01|380.01|0
1654159800000|2022-06-02 08:50:00|382.26|380.26|382.26|380.26|382.26|380.26|382.26|380.26|0
1654159810000|2022-06-02 08:50:10|382.51|380.51|382.51|380.51|382.51|380.51|382.51|380.51|0
1654159820000|2022-06-02 08:50:20|382.39|380.39|382.75|380.75|383|381|382.39|380.39|0
1654159830000|2022-06-02 08:50:30|382.51|380.51|382.51|380.51|382.51|380.51|382.51|380.51|0
1654159840000|2022-06-02 08:50:40|382.26|380.26|382.51|380.51|382.51|380.51|382.26|380.26|0
1654159850000|2022-06-02 08:50:50|382.26|380.26|382.01|380.01|382.26|380.26|382.01|380.01|0
1654159860000|2022-06-02 08:51:00|382.39|380.39|382.39|380.39|382.39|380.39|382.39|380.39|0
1654159870000|2022-06-02 08:51:10|382.51|380.51|382.51|380.51|382.51|380.51|382.51|380.51|0
1654159880000|2022-06-02 08:51:20|382.63|380.63|382.75|380.75|383|381|382.63|380.63|0
1654159890000|2022-06-02 08:51:30|383|381|383|381|383|381|383|381|0
1654159900000|2022-06-02 08:51:40|382.75|380.75|383|381|383|381|382.75|380.75|0
1654159930000|2022-06-02 08:52:10|382.51|380.51|382.51|380.51|382.63|380.63|382.51|380.51|0
1654159940000|2022-06-02 08:52:20|382.26|380.26|382.51|380.51|382.51|380.51|382.26|380.26|0
1654159950000|2022-06-02 08:52:30|382.63|380.63|382.75|380.75|382.75|380.75|382.51|380.51|0
1654159960000|2022-06-02 08:52:40|383|381|383|381|383|381|383|381|0
1654159980000|2022-06-02 08:53:00|382.75|380.75|382.26|380.26|382.75|380.75|382.26|380.26|0
1654159990000|2022-06-02 08:53:10|382.51|380.51|382.75|380.75|382.75|380.75|382.51|380.51|0
1654160000000|2022-06-02 08:53:20|383|381|383|381|383|381|382.75|380.75|0
1654160010000|2022-06-02 08:53:30|383.25|381.25|383.38|381.38|383.49|381.49|383.25|381.25|0
1654160020000|2022-06-02 08:53:40|383.25|381.25|384.24|382.24|384.24|382.24|383.25|381.25|0
1654160030000|2022-06-02 08:53:50|383.99|381.99|383.99|381.99|383.99|381.99|383.99|381.99|0
1654160040000|2022-06-02 08:54:00|384.24|382.24|383.99|381.99|384.24|382.24|383.99|381.99|0
1654160050000|2022-06-02 08:54:10|384.24|382.24|383.74|381.74|384.24|382.24|383.74|381.74|0
1654160060000|2022-06-02 08:54:20|383.99|381.99|383.74|381.74|383.99|381.99|383.74|381.74|0
1654160070000|2022-06-02 08:54:30|383.99|381.99|383.99|381.99|383.99|381.99|383.99|381.99|0
1654160080000|2022-06-02 08:54:40|384.24|382.24|383.99|381.99|384.24|382.24|383.99|381.99|0
1654160090000|2022-06-02 08:54:50|384.24|382.24|384.24|382.24|384.24|382.24|384.24|382.24|0
1654160100000|2022-06-02 08:55:00|384.36|382.36|384.24|382.24|384.36|382.36|384.24|382.24|0
1654160110000|2022-06-02 08:55:10|384.48|382.48|384.36|382.36|384.48|382.48|384.36|382.36|0
1654160120000|2022-06-02 08:55:20|384.24|382.24|384.12|382.12|384.24|382.24|384.12|382.12|0
1654160130000|2022-06-02 08:55:30|383.99|381.99|384.12|382.12|384.12|382.12|383.99|381.99|0
1654160140000|2022-06-02 08:55:40|383.99|381.99|383.99|381.99|384.24|382.24|383.99|381.99|0
1654160150000|2022-06-02 08:55:50|384.24|382.24|384.24|382.24|384.24|382.24|384.24|382.24|0
1654160160000|2022-06-02 08:56:00|384.48|382.48|384.48|382.48|384.48|382.48|384.48|382.48|0
1654160170000|2022-06-02 08:56:10|384.73|382.73|385.22|383.22|385.22|383.22|384.73|382.73|0
1654160180000|2022-06-02 08:56:20|384.98|382.98|384.98|382.98|384.98|382.98|384.98|382.98|0
1654160190000|2022-06-02 08:56:30|385.22|383.22|385.47|383.47|385.47|383.47|385.22|383.22|0
1654160200000|2022-06-02 08:56:40|385.22|383.22|385.22|383.22|385.22|383.22|385.22|383.22|0
1654160210000|2022-06-02 08:56:50|385.11|383.11|385.11|383.11|385.11|383.11|385.11|383.11|0
1654160220000|2022-06-02 08:57:00|384.98|382.98|385.6|383.6|385.6|383.6|384.98|382.98|0
1654160230000|2022-06-02 08:57:10|385.47|383.47|385.47|383.47|385.47|383.47|385.47|383.47|0
1654160240000|2022-06-02 08:57:20|385.22|383.22|385.72|383.72|385.72|383.72|385.22|383.22|0
1654160250000|2022-06-02 08:57:30|385.97|383.97|385.85|383.85|385.97|383.97|385.72|383.72|0
1654160260000|2022-06-02 08:57:40|385.72|383.72|385.85|383.85|385.85|383.85|385.72|383.72|0
1654160270000|2022-06-02 08:57:50|385.72|383.72|385.72|383.72|385.72|383.72|385.72|383.72|0
1654160280000|2022-06-02 08:58:00|385.85|383.85|385.97|383.97|385.97|383.97|385.85|383.85|0
1654160290000|2022-06-02 08:58:10|386.21|384.21|386.46|384.46|386.46|384.46|386.21|384.21|0
1654160300000|2022-06-02 08:58:20|386.21|384.21|386.46|384.46|386.46|384.46|386.21|384.21|0
1654160310000|2022-06-02 08:58:30|386.21|384.21|386.46|384.46|386.46|384.46|386.21|384.21|0
1654160320000|2022-06-02 08:58:40|386.21|384.21|386.46|384.46|386.46|384.46|386.21|384.21|0
1654160330000|2022-06-02 08:58:50|386.21|384.21|386.34|384.34|386.46|384.46|386.21|384.21|0
1654160340000|2022-06-02 08:59:00|386.21|384.21|386.21|384.21|386.21|384.21|386.21|384.21|0
1654160350000|2022-06-02 08:59:10|386.34|384.34|386.46|384.46|386.46|384.46|386.34|384.34|0
1654160360000|2022-06-02 08:59:20|386.34|384.34|386.21|384.21|386.46|384.46|386.21|384.21|0
1654160380000|2022-06-02 08:59:40|386.46|384.46|386.46|384.46|386.46|384.46|386.46|384.46|0
1654160390000|2022-06-02 08:59:50|386.71|384.71|386.71|384.71|386.71|384.71|386.71|384.71|0
1654160400000|2022-06-02 09:00:00|386.95|384.95|386.71|384.71|386.95|384.95|386.71|384.71|0
1654160410000|2022-06-02 09:00:10|386.95|384.95|386.95|384.95|386.95|384.95|386.95|384.95|0
1654160420000|2022-06-02 09:00:20|387.2|385.2|386.95|384.95|387.2|385.2|386.95|384.95|0
1654160430000|2022-06-02 09:00:30|387.2|385.2|387.2|385.2|387.2|385.2|387.2|385.2|0
1654160440000|2022-06-02 09:00:40|387.33|385.33|387.45|385.45|387.45|385.45|387.33|385.33|0
1654160450000|2022-06-02 09:00:50|386.95|384.95|386.95|384.95|386.95|384.95|386.95|384.95|0
1654160460000|2022-06-02 09:01:00|386.71|384.71|386.71|384.71|386.71|384.71|386.71|384.71|0
1654160470000|2022-06-02 09:01:10|386.46|384.46|386.21|384.21|386.71|384.71|386.21|384.21|0
1654160480000|2022-06-02 09:01:20|386.09|384.09|385.6|383.6|386.09|384.09|385.6|383.6|0
1654160490000|2022-06-02 09:01:30|385.47|383.47|385.47|383.47|385.47|383.47|385.47|383.47|0
1654160500000|2022-06-02 09:01:40|385.22|383.22|384.98|382.98|385.22|383.22|384.98|382.98|0
1654160510000|2022-06-02 09:01:50|384.73|382.73|384.98|382.98|384.98|382.98|384.73|382.73|0
1654160520000|2022-06-02 09:02:00|385.22|383.22|384.98|382.98|385.22|383.22|384.98|382.98|0
1654160530000|2022-06-02 09:02:10|384.86|382.86|384.98|382.98|384.98|382.98|384.86|382.86|0
1654160540000|2022-06-02 09:02:20|384.86|382.86|384.73|382.73|384.86|382.86|384.73|382.73|0
1654160550000|2022-06-02 09:02:30|384.61|382.61|384.48|382.48|384.61|382.61|384.48|382.48|0
1654160560000|2022-06-02 09:02:40|384.73|382.73|384.73|382.73|384.73|382.73|384.73|382.73|0
1654160570000|2022-06-02 09:02:50|384.48|382.48|384.48|382.48|384.48|382.48|384.48|382.48|0
1654160580000|2022-06-02 09:03:00|384.73|382.73|384.98|382.98|384.98|382.98|384.73|382.73|0
1654160590000|2022-06-02 09:03:10|385.22|383.22|385.35|383.35|385.35|383.35|385.22|383.22|0
1654160600000|2022-06-02 09:03:20|384.48|382.48|384.98|382.98|384.98|382.98|384.48|382.48|0
1654160610000|2022-06-02 09:03:30|390.17|388.17|390.91|388.91|390.91|388.91|390.17|388.17|0
1654160620000|2022-06-02 09:03:40|392.4|390.4|389.68|387.68|392.4|390.4|389.68|387.68|0
1654160630000|2022-06-02 09:03:50|388.19|386.19|385.85|383.85|388.19|386.19|385.35|383.35|0
1654160640000|2022-06-02 09:04:00|385.72|383.72|385.22|383.22|385.72|383.72|385.22|383.22|0
1654160650000|2022-06-02 09:04:10|385.47|383.47|385.97|383.97|385.97|383.97|385.47|383.47|0
1654160660000|2022-06-02 09:04:20|385.72|383.72|385.97|383.97|385.97|383.97|385.72|383.72|0
1654160670000|2022-06-02 09:04:30|385.47|383.47|385.47|383.47|385.47|383.47|385.47|383.47|0
1654160700000|2022-06-02 09:05:00|385.72|383.72|385.47|383.47|386.21|384.21|385.47|383.47|0
1654160710000|2022-06-02 09:05:10|385.72|383.72|385.97|383.97|385.97|383.97|385.72|383.72|0
1654160720000|2022-06-02 09:05:20|385.6|383.6|385.72|383.72|385.97|383.97|385.6|383.6|0
1654160730000|2022-06-02 09:05:30|385.97|383.97|385.97|383.97|385.97|383.97|385.97|383.97|0
1654160740000|2022-06-02 09:05:40|385.47|383.47|385.72|383.72|385.72|383.72|385.47|383.47|0
1654160750000|2022-06-02 09:05:50|385.22|383.22|384.98|382.98|385.22|383.22|384.98|382.98|0
1654160760000|2022-06-02 09:06:00|384.73|382.73|384.98|382.98|384.98|382.98|384.73|382.73|0
1654160770000|2022-06-02 09:06:10|385.22|383.22|385.22|383.22|385.22|383.22|385.22|383.22|0
1654160780000|2022-06-02 09:06:20|384.98|382.98|384.86|382.86|384.98|382.98|384.73|382.73|0
1654160790000|2022-06-02 09:06:30|384.73|382.73|384.48|382.48|384.86|382.86|384.48|382.48|0
1654160800000|2022-06-02 09:06:40|384.61|382.61|384.73|382.73|384.73|382.73|384.61|382.61|0
1654160810000|2022-06-02 09:06:50|384.48|382.48|384.48|382.48|384.48|382.48|384.48|382.48|0
1654160820000|2022-06-02 09:07:00|383.99|381.99|384.23|382.23|384.23|382.23|383.99|381.99|0
1654160830000|2022-06-02 09:07:10|384.48|382.48|384.73|382.73|384.73|382.73|384.48|382.48|0
1654160840000|2022-06-02 09:07:20|384.48|382.48|384.48|382.48|384.48|382.48|384.48|382.48|0
1654160850000|2022-06-02 09:07:30|384.36|382.36|384.36|382.36|384.36|382.36|384.36|382.36|0
1654160860000|2022-06-02 09:07:40|384.48|382.48|384.48|382.48|384.48|382.48|384.36|382.36|0
1654160880000|2022-06-02 09:08:00|384.36|382.36|384.23|382.23|384.36|382.36|384.23|382.23|0
1654160890000|2022-06-02 09:08:10|383.99|381.99|384.23|382.23|384.23|382.23|383.99|381.99|0
1654160900000|2022-06-02 09:08:20|384.12|382.12|383.74|381.74|384.12|382.12|383.74|381.74|0
1654160910000|2022-06-02 09:08:30|383.99|381.99|383.99|381.99|383.99|381.99|383.99|381.99|0
1654160920000|2022-06-02 09:08:40|384.23|382.23|384.23|382.23|384.23|382.23|384.23|382.23|0
1654160940000|2022-06-02 09:09:00|384.12|382.12|383.87|381.87|384.23|382.23|383.87|381.87|0
1654160950000|2022-06-02 09:09:10|383.74|381.74|383.99|381.99|383.99|381.99|383.74|381.74|0
1654160960000|2022-06-02 09:09:20|383.74|381.74|383.74|381.74|383.87|381.87|383.74|381.74|0
1654160970000|2022-06-02 09:09:30|383.49|381.49|383.99|381.99|383.99|381.99|383.25|381.25|0
1654160980000|2022-06-02 09:09:40|384.23|382.23|384.12|382.12|384.23|382.23|384.12|382.12|0
1654160990000|2022-06-02 09:09:50|383.99|381.99|384.12|382.12|384.12|382.12|383.99|381.99|0
1654161000000|2022-06-02 09:10:00|384.23|382.23|384.23|382.23|384.36|382.36|384.23|382.23|0
1654161010000|2022-06-02 09:10:10|384.48|382.48|384.23|382.23|384.48|382.48|384.23|382.23|0
1654161020000|2022-06-02 09:10:20|384.48|382.48|384.23|382.23|384.48|382.48|384.23|382.23|0
1654161030000|2022-06-02 09:10:30|384.36|382.36|384.73|382.73|384.73|382.73|384.36|382.36|0
1654161040000|2022-06-02 09:10:40|384.61|382.61|384.48|382.48|384.73|382.73|384.48|382.48|0
1654161050000|2022-06-02 09:10:50|384.73|382.73|384.73|382.73|384.73|382.73|384.73|382.73|0
1654161060000|2022-06-02 09:11:00|384.48|382.48|384.73|382.73|384.73|382.73|384.48|382.48|0
1654161070000|2022-06-02 09:11:10|384.86|382.86|384.73|382.73|384.86|382.86|384.73|382.73|0
1654161080000|2022-06-02 09:11:20|384.98|382.98|384.86|382.86|384.98|382.98|384.86|382.86|0
1654161090000|2022-06-02 09:11:30|384.73|382.73|384.86|382.86|384.86|382.86|384.73|382.73|0
1654161100000|2022-06-02 09:11:40|384.98|382.98|384.86|382.86|384.98|382.98|384.73|382.73|0
1654161110000|2022-06-02 09:11:50|384.73|382.73|384.73|382.73|384.73|382.73|384.73|382.73|0
1654161120000|2022-06-02 09:12:00|384.48|382.48|384.73|382.73|384.73|382.73|384.48|382.48|0
1654161130000|2022-06-02 09:12:10|384.98|382.98|384.86|382.86|384.98|382.98|384.86|382.86|0
1654161140000|2022-06-02 09:12:20|384.73|382.73|384.61|382.61|384.73|382.73|384.36|382.36|0
1654161150000|2022-06-02 09:12:30|384.73|382.73|384.48|382.48|384.73|382.73|384.48|382.48|0
1654161170000|2022-06-02 09:12:50|384.73|382.73|384.86|382.86|384.86|382.86|384.73|382.73|0
1654161180000|2022-06-02 09:13:00|384.73|382.73|384.73|382.73|384.86|382.86|384.73|382.73|0
1654161190000|2022-06-02 09:13:10|384.48|382.48|384.48|382.48|384.48|382.48|384.48|382.48|0
1654161200000|2022-06-02 09:13:20|384.23|382.23|384.12|382.12|384.23|382.23|384.12|382.12|0
1654161210000|2022-06-02 09:13:30|383.99|381.99|383.99|381.99|383.99|381.99|383.49|381.49|0
1654161230000|2022-06-02 09:13:50|383.87|381.87|383.74|381.74|383.87|381.87|383.74|381.74|0
1654161240000|2022-06-02 09:14:00|383.49|381.49|383.25|381.25|383.49|381.49|383.25|381.25|0
1654161250000|2022-06-02 09:14:10|383.49|381.49|383.62|381.62|383.62|381.62|383.49|381.49|0
1654161260000|2022-06-02 09:14:20|383.49|381.49|383.49|381.49|383.49|381.49|383.49|381.49|0
1654161280000|2022-06-02 09:14:40|383.62|381.62|383.62|381.62|383.62|381.62|383.62|381.62|0
1654161290000|2022-06-02 09:14:50|383.74|381.74|383.74|381.74|383.74|381.74|383.74|381.74|0
1654161300000|2022-06-02 09:15:00|383.99|381.99|383.99|381.99|383.99|381.99|383.99|381.99|0
1654161320000|2022-06-02 09:15:20|383.87|381.87|383.62|381.62|383.87|381.87|383.49|381.49|0
1654161330000|2022-06-02 09:15:30|383.49|381.49|383.49|381.49|383.49|381.49|383.49|381.49|0
1654161340000|2022-06-02 09:15:40|383.25|381.25|383.25|381.25|383.25|381.25|383.25|381.25|0
1654161350000|2022-06-02 09:15:50|383.13|381.13|383.24|381.24|383.24|381.24|383|381|0
1654161360000|2022-06-02 09:16:00|383|381|383|381|383.13|381.13|383|381|0
1654161380000|2022-06-02 09:16:20|383.24|381.24|383.37|381.37|383.37|381.37|383.24|381.24|0
1654161390000|2022-06-02 09:16:30|383.24|381.24|383|381|383.24|381.24|383|381|0
1654161400000|2022-06-02 09:16:40|383.24|381.24|383.24|381.24|383.49|381.49|383.24|381.24|0
1654161410000|2022-06-02 09:16:50|383|381|383.24|381.24|383.24|381.24|383|381|0
1654161420000|2022-06-02 09:17:00|383.37|381.37|383.37|381.37|383.37|381.37|383.37|381.37|0
1654161430000|2022-06-02 09:17:10|383.49|381.49|383.49|381.49|383.74|381.74|383.49|381.49|0
1654161440000|2022-06-02 09:17:20|383.74|381.74|383.49|381.49|383.74|381.74|383.49|381.49|0
1654161450000|2022-06-02 09:17:30|383.24|381.24|383.24|381.24|383.24|381.24|383.24|381.24|0
1654161460000|2022-06-02 09:17:40|383|381|383.24|381.24|383.24|381.24|383|381|0
1654161470000|2022-06-02 09:17:50|383.49|381.49|383.49|381.49|383.49|381.49|383.49|381.49|0
1654161480000|2022-06-02 09:18:00|383.37|381.37|383.49|381.49|383.49|381.49|383.37|381.37|0
1654161490000|2022-06-02 09:18:10|383.74|381.74|383.62|381.62|383.74|381.74|383.62|381.62|0
1654161500000|2022-06-02 09:18:20|383.49|381.49|383.24|381.24|383.49|381.49|383.24|381.24|0
1654161510000|2022-06-02 09:18:30|383|381|383|381|383|381|383|381|0
1654161520000|2022-06-02 09:18:40|382.75|380.75|382.5|380.5|382.75|380.75|382.38|380.38|0
1654161530000|2022-06-02 09:18:50|382.26|380.26|382.01|380.01|382.38|380.38|382.01|380.01|0
1654161540000|2022-06-02 09:19:00|381.89|379.89|382.01|380.01|382.01|380.01|381.89|379.89|0
1654161550000|2022-06-02 09:19:10|381.89|379.89|382.5|380.5|382.5|380.5|381.52|379.52|0
1654161560000|2022-06-02 09:19:20|382.26|380.26|382.38|380.38|382.38|380.38|382.26|380.26|0
1654161570000|2022-06-02 09:19:30|382.5|380.5|382.26|380.26|382.5|380.5|382.26|380.26|0
1654161580000|2022-06-02 09:19:40|382.01|380.01|381.76|379.76|382.01|380.01|381.76|379.76|0
1654161590000|2022-06-02 09:19:50|381.52|379.52|381.76|379.76|381.76|379.76|381.52|379.52|0
1654161600000|2022-06-02 09:20:00|381.89|379.89|381.76|379.76|381.89|379.89|381.76|379.76|0
1654161610000|2022-06-02 09:20:10|381.52|379.52|381.27|379.27|381.52|379.52|381.27|379.27|0
1654161620000|2022-06-02 09:20:20|381.51|379.51|381.76|379.76|381.76|379.76|381.51|379.51|0
1654161630000|2022-06-02 09:20:30|381.64|379.64|381.51|379.51|381.64|379.64|381.51|379.51|0
1654161640000|2022-06-02 09:20:40|382.01|380.01|382.01|380.01|382.01|380.01|381.76|379.76|0
1654161650000|2022-06-02 09:20:50|381.76|379.76|381.76|379.76|381.89|379.89|381.76|379.76|0
1654161660000|2022-06-02 09:21:00|382.01|380.01|382.26|380.26|382.26|380.26|382.01|380.01|0
1654161670000|2022-06-02 09:21:10|382.14|380.14|382.14|380.14|382.26|380.26|382.01|380.01|0
1654161680000|2022-06-02 09:21:20|382.26|380.26|382.01|380.01|382.26|380.26|382.01|380.01|0
1654161690000|2022-06-02 09:21:30|382.14|380.14|382.01|380.01|382.14|380.14|382.01|380.01|0
1654161700000|2022-06-02 09:21:40|382.26|380.26|382.26|380.26|382.26|380.26|381.76|379.76|0
1654161710000|2022-06-02 09:21:50|382.38|380.38|382.5|380.5|382.5|380.5|382.38|380.38|0
1654161720000|2022-06-02 09:22:00|382.01|380.01|381.76|379.76|382.01|380.01|381.76|379.76|0
1654161730000|2022-06-02 09:22:10|381.51|379.51|381.27|379.27|381.51|379.51|381.27|379.27|0
1654161740000|2022-06-02 09:22:20|381.51|379.51|381.27|379.27|381.51|379.51|381.27|379.27|0
1654161750000|2022-06-02 09:22:30|381.51|379.51|381.27|379.27|381.51|379.51|381.27|379.27|0
1654161760000|2022-06-02 09:22:40|381.4|379.4|381.76|379.76|381.76|379.76|381.4|379.4|0
1654161770000|2022-06-02 09:22:50|381.89|379.89|382.01|380.01|382.01|380.01|381.89|379.89|0
1654161780000|2022-06-02 09:23:00|381.76|379.76|381.76|379.76|381.76|379.76|381.76|379.76|0
1654161790000|2022-06-02 09:23:10|381.15|379.15|380.77|378.77|381.15|379.15|380.77|378.77|0
1654161800000|2022-06-02 09:23:20|381.02|379.02|381.51|379.51|381.51|379.51|381.02|379.02|0
1654161810000|2022-06-02 09:23:30|381.27|379.27|381.27|379.27|381.51|379.51|381.27|379.27|0
1654161820000|2022-06-02 09:23:40|381.51|379.51|381.15|379.15|381.51|379.51|381.02|379.02|0
1654161830000|2022-06-02 09:23:50|381.27|379.27|381.27|379.27|381.27|379.27|381.02|379.02|0
1654161840000|2022-06-02 09:24:00|381.02|379.02|381.02|379.02|381.51|379.51|381.02|379.02|0
1654161850000|2022-06-02 09:24:10|381.27|379.27|381.15|379.15|381.51|379.51|380.77|378.77|0
1654161860000|2022-06-02 09:24:20|381.02|379.02|381.51|379.51|381.51|379.51|381.02|379.02|0
1654161870000|2022-06-02 09:24:30|381.27|379.27|381.27|379.27|381.27|379.27|381.15|379.15|0
1654161880000|2022-06-02 09:24:40|381.02|379.02|381.02|379.02|381.27|379.27|381.02|379.02|0
1654161890000|2022-06-02 09:24:50|381.15|379.15|381.4|379.4|381.51|379.51|381.15|379.15|0
1654161900000|2022-06-02 09:25:00|381.27|379.27|380.77|378.77|381.27|379.27|380.77|378.77|0
1654161910000|2022-06-02 09:25:10|380.9|378.9|381.02|379.02|381.02|379.02|380.9|378.9|0
1654161920000|2022-06-02 09:25:20|380.9|378.9|380.9|378.9|380.9|378.9|380.9|378.9|0
1654161930000|2022-06-02 09:25:30|380.77|378.77|381.02|379.02|381.02|379.02|380.77|378.77|0
1654161940000|2022-06-02 09:25:40|381.27|379.27|381.02|379.02|381.27|379.27|380.77|378.77|0
1654161950000|2022-06-02 09:25:50|380.9|378.9|381.02|379.02|381.02|379.02|380.9|378.9|0
1654161970000|2022-06-02 09:26:10|380.77|378.77|380.9|378.9|381.02|379.02|380.77|378.77|0
1654161980000|2022-06-02 09:26:20|381.02|379.02|381.15|379.15|381.15|379.15|380.9|378.9|0
1654161990000|2022-06-02 09:26:30|381.02|379.02|381.02|379.02|381.02|379.02|380.77|378.77|0
1654162010000|2022-06-02 09:26:50|380.9|378.9|380.9|378.9|380.9|378.9|380.9|378.9|0
1654162020000|2022-06-02 09:27:00|380.77|378.77|381.02|379.02|381.02|379.02|380.77|378.77|0
1654162030000|2022-06-02 09:27:10|380.9|378.9|380.77|378.77|380.9|378.9|380.77|378.77|0
1654162040000|2022-06-02 09:27:20|380.53|378.53|380.28|378.28|380.53|378.53|380.03|378.03|0
1654162050000|2022-06-02 09:27:30|380.53|378.53|380.41|378.41|380.53|378.53|380.28|378.28|0
1654162060000|2022-06-02 09:27:40|380.28|378.28|380.41|378.41|380.53|378.53|380.28|378.28|0
1654162070000|2022-06-02 09:27:50|380.53|378.53|380.77|378.77|380.77|378.77|380.53|378.53|0
1654162080000|2022-06-02 09:28:00|380.41|378.41|380.77|378.77|380.9|378.9|380.41|378.41|0
1654162090000|2022-06-02 09:28:10|380.9|378.9|381.02|379.02|381.02|379.02|380.9|378.9|0
1654162100000|2022-06-02 09:28:20|380.9|378.9|381.02|379.02|381.02|379.02|380.9|378.9|0
1654162110000|2022-06-02 09:28:30|380.9|378.9|381.02|379.02|381.02|379.02|380.9|378.9|0
1654162120000|2022-06-02 09:28:40|380.77|378.77|380.77|378.77|380.77|378.77|380.77|378.77|0
1654162130000|2022-06-02 09:28:50|380.53|378.53|380.53|378.53|380.53|378.53|380.53|378.53|0
1654162160000|2022-06-02 09:29:20|380.28|378.28|380.28|378.28|380.28|378.28|380.28|378.28|0
1654162170000|2022-06-02 09:29:30|380.53|378.53|381.02|379.02|381.02|379.02|380.53|378.53|0
1654162180000|2022-06-02 09:29:40|381.27|379.27|380.77|378.77|381.27|379.27|380.77|378.77|0
1654162190000|2022-06-02 09:29:50|380.9|378.9|380.77|378.77|380.9|378.9|380.77|378.77|0
1654162220000|2022-06-02 09:30:20|380.65|378.65|380.53|378.53|380.65|378.65|380.53|378.53|0
1654162230000|2022-06-02 09:30:30|380.28|378.28|380.28|378.28|380.28|378.28|380.28|378.28|0
1654162240000|2022-06-02 09:30:40|380.77|378.77|380.65|378.65|380.77|378.77|380.65|378.65|0
1654162250000|2022-06-02 09:30:50|380.53|378.53|380.77|378.77|380.77|378.77|380.53|378.53|0
1654162260000|2022-06-02 09:31:00|381.02|379.02|381.27|379.27|381.27|379.27|381.02|379.02|0
1654162270000|2022-06-02 09:31:10|381.02|379.02|381.51|379.51|381.51|379.51|381.02|379.02|0
1654162280000|2022-06-02 09:31:20|381.76|379.76|381.76|379.76|381.76|379.76|381.76|379.76|0
1654162300000|2022-06-02 09:31:40|382.01|380.01|382.01|380.01|382.01|380.01|382.01|380.01|0
1654162310000|2022-06-02 09:31:50|381.51|379.51|381.51|379.51|381.51|379.51|381.27|379.27|0
1654162320000|2022-06-02 09:32:00|381.76|379.76|382.01|380.01|382.01|380.01|381.76|379.76|0
1654162330000|2022-06-02 09:32:10|382.5|380.5|382.38|380.38|382.5|380.5|382.25|380.25|0
1654162340000|2022-06-02 09:32:20|382.25|380.25|382.88|380.88|383|381|382.25|380.25|0
1654162350000|2022-06-02 09:32:30|382.75|380.75|383|381|383|381|382.75|380.75|0
1654162360000|2022-06-02 09:32:40|383.24|381.24|382.75|380.75|383.24|381.24|382.75|380.75|0
1654162370000|2022-06-02 09:32:50|383|381|383.24|381.24|383.24|381.24|383|381|0
1654162380000|2022-06-02 09:33:00|383.49|381.49|383.49|381.49|383.49|381.49|383.24|381.24|0
1654162390000|2022-06-02 09:33:10|383.12|381.12|383.24|381.24|383.24|381.24|383.12|381.12|0
1654162400000|2022-06-02 09:33:20|383.49|381.49|383.49|381.49|383.49|381.49|383.37|381.37|0
1654162410000|2022-06-02 09:33:30|383.74|381.74|383.74|381.74|383.74|381.74|383.74|381.74|0
1654162420000|2022-06-02 09:33:40|383.87|381.87|383.98|381.98|384.11|382.11|383.87|381.87|0
1654162430000|2022-06-02 09:33:50|384.11|382.11|383.74|381.74|384.11|382.11|383.74|381.74|0
1654162440000|2022-06-02 09:34:00|383.49|381.49|383.37|381.37|383.49|381.49|383.37|381.37|0
1654162450000|2022-06-02 09:34:10|383.49|381.49|383.24|381.24|383.49|381.49|383.24|381.24|0
1654162470000|2022-06-02 09:34:30|383.37|381.37|383.12|381.12|383.37|381.37|383.12|381.12|0
1654162480000|2022-06-02 09:34:40|383|381|383|381|383|381|382.88|380.88|0
1654162490000|2022-06-02 09:34:50|383.12|381.12|383.37|381.37|383.37|381.37|383|381|0
1654162500000|2022-06-02 09:35:00|383.49|381.49|383.49|381.49|383.74|381.74|383.49|381.49|0
1654162510000|2022-06-02 09:35:10|383.74|381.74|383.62|381.62|383.74|381.74|383.62|381.62|0
1654162520000|2022-06-02 09:35:20|383.98|381.98|384.48|382.48|384.48|382.48|383.98|381.98|0
1654162530000|2022-06-02 09:35:30|384.36|382.36|384.36|382.36|384.36|382.36|384.36|382.36|0
1654162540000|2022-06-02 09:35:40|384.48|382.48|384.73|382.73|384.73|382.73|384.48|382.48|0
1654162550000|2022-06-02 09:35:50|384.48|382.48|384.36|382.36|384.48|382.48|384.36|382.36|0
1654162560000|2022-06-02 09:36:00|383.98|381.98|384.48|382.48|384.48|382.48|383.98|381.98|0
1654162570000|2022-06-02 09:36:10|384.73|382.73|384.48|382.48|384.73|382.73|384.48|382.48|0
1654162580000|2022-06-02 09:36:20|384.61|382.61|384.48|382.48|384.73|382.73|384.48|382.48|0
1654162590000|2022-06-02 09:36:30|384.23|382.23|384.36|382.36|384.48|382.48|384.23|382.23|0
1654162600000|2022-06-02 09:36:40|384.23|382.23|384.23|382.23|384.36|382.36|384.23|382.23|0
1654162610000|2022-06-02 09:36:50|384.48|382.48|384.36|382.36|384.48|382.48|384.23|382.23|0
1654162620000|2022-06-02 09:37:00|384.23|382.23|384.23|382.23|384.23|382.23|384.23|382.23|0
1654162630000|2022-06-02 09:37:10|383.74|381.74|383.74|381.74|383.74|381.74|383.74|381.74|0
1654162650000|2022-06-02 09:37:30|383.24|381.24|383.37|381.37|383.37|381.37|383.24|381.24|0
1654162660000|2022-06-02 09:37:40|383.24|381.24|383.24|381.24|383.24|381.24|383.24|381.24|0
1654162670000|2022-06-02 09:37:50|383.37|381.37|383|381|383.37|381.37|383|381|0
1654162680000|2022-06-02 09:38:00|382.75|380.75|383|381|383|381|382.75|380.75|0
1654162690000|2022-06-02 09:38:10|383.24|381.24|383.37|381.37|383.37|381.37|383.24|381.24|0
1654162700000|2022-06-02 09:38:20|383.49|381.49|383|381|383.49|381.49|383|381|0
1654162710000|2022-06-02 09:38:30|383.24|381.24|383.49|381.49|383.49|381.49|383.24|381.24|0
1654162720000|2022-06-02 09:38:40|383.74|381.74|383.74|381.74|383.74|381.74|383.74|381.74|0
1654162730000|2022-06-02 09:38:50|383.49|381.49|383.49|381.49|383.62|381.62|383.49|381.49|0
1654162740000|2022-06-02 09:39:00|383.62|381.62|383.49|381.49|383.62|381.62|383.49|381.49|0
1654162750000|2022-06-02 09:39:10|383.37|381.37|383.98|381.98|383.98|381.98|383.24|381.24|0
1654162760000|2022-06-02 09:39:20|384.11|382.11|383.98|381.98|384.23|382.23|383.98|381.98|0
1654162770000|2022-06-02 09:39:30|384.23|382.23|384.36|382.36|384.48|382.48|384.23|382.23|0
1654162780000|2022-06-02 09:39:40|384.23|382.23|383.98|381.98|384.36|382.36|383.98|381.98|0
1654162790000|2022-06-02 09:39:50|383.74|381.74|383.98|381.98|383.98|381.98|383.74|381.74|0
1654162800000|2022-06-02 09:40:00|383.74|381.74|383.74|381.74|383.74|381.74|383.74|381.74|0
1654162810000|2022-06-02 09:40:10|383.49|381.49|383|381|383.49|381.49|383|381|0
1654162820000|2022-06-02 09:40:20|383.49|381.49|383.49|381.49|383.49|381.49|383.49|381.49|0
1654162830000|2022-06-02 09:40:30|383.24|381.24|383.24|381.24|383.24|381.24|383.12|381.12|0
1654162840000|2022-06-02 09:40:40|383.12|381.12|383.24|381.24|383.24|381.24|383|381|0
1654162850000|2022-06-02 09:40:50|383|381|382.5|380.5|383|381|382.5|380.5|0
1654162860000|2022-06-02 09:41:00|382.75|380.75|383|381|383|381|382.75|380.75|0
1654162870000|2022-06-02 09:41:10|382.75|380.75|382.75|380.75|382.75|380.75|382.75|380.75|0
1654162880000|2022-06-02 09:41:20|382.5|380.5|382.63|380.63|382.75|380.75|382.5|380.5|0
1654162890000|2022-06-02 09:41:30|382.5|380.5|382.63|380.63|382.63|380.63|382.5|380.5|0
1654162900000|2022-06-02 09:41:40|382.75|380.75|383.24|381.24|383.24|381.24|382.75|380.75|0
1654162920000|2022-06-02 09:42:00|383.12|381.12|382.75|380.75|383.12|381.12|382.75|380.75|0
1654162930000|2022-06-02 09:42:10|382.5|380.5|382.75|380.75|382.75|380.75|382.5|380.5|0
1654162940000|2022-06-02 09:42:20|382.63|380.63|382.75|380.75|382.75|380.75|382.5|380.5|0
1654162950000|2022-06-02 09:42:30|382.5|380.5|383.37|381.37|383.49|381.49|382.5|380.5|0
1654162960000|2022-06-02 09:42:40|383.24|381.24|383.24|381.24|383.37|381.37|383.24|381.24|0
1654162970000|2022-06-02 09:42:50|383.37|381.37|383.24|381.24|383.37|381.37|382.99|380.99|0
1654162980000|2022-06-02 09:43:00|383.12|381.12|383.24|381.24|383.24|381.24|383.12|381.12|0
1654162990000|2022-06-02 09:43:10|383.12|381.12|383.24|381.24|383.24|381.24|383.12|381.12|0
1654163000000|2022-06-02 09:43:20|383.12|381.12|383.12|381.12|383.12|381.12|383.12|381.12|0
1654163010000|2022-06-02 09:43:30|383.24|381.24|383.49|381.49|383.49|381.49|383.24|381.24|0
1654163020000|2022-06-02 09:43:40|383.37|381.37|383.74|381.74|383.74|381.74|383.37|381.37|0
1654163030000|2022-06-02 09:43:50|383.98|381.98|383.98|381.98|383.98|381.98|383.98|381.98|0
1654163040000|2022-06-02 09:44:00|384.11|382.11|383.98|381.98|384.11|382.11|383.74|381.74|0
1654163050000|2022-06-02 09:44:10|383.86|381.86|383.98|381.98|383.98|381.98|383.86|381.86|0
1654163060000|2022-06-02 09:44:20|383.86|381.86|383.98|381.98|383.98|381.98|383.74|381.74|0
1654163080000|2022-06-02 09:44:40|384.11|382.11|383.74|381.74|384.11|382.11|383.74|381.74|0
1654163100000|2022-06-02 09:45:00|383.98|381.98|383.74|381.74|383.98|381.98|383.74|381.74|0
1654163110000|2022-06-02 09:45:10|383.98|381.98|383.86|381.86|383.98|381.98|383.74|381.74|0
1654163120000|2022-06-02 09:45:20|383.74|381.74|383.49|381.49|383.74|381.74|383.49|381.49|0
1654163140000|2022-06-02 09:45:40|383.24|381.24|383.24|381.24|383.37|381.37|383.24|381.24|0
1654163170000|2022-06-02 09:46:10|382.99|380.99|383.86|381.86|383.86|381.86|382.99|380.99|0
1654163180000|2022-06-02 09:46:20|383.49|381.49|383.62|381.62|383.74|381.74|383.49|381.49|0
1654163190000|2022-06-02 09:46:30|383.49|381.49|383.49|381.49|383.49|381.49|383.49|381.49|0
1654163200000|2022-06-02 09:46:40|383.37|381.37|383.49|381.49|383.49|381.49|383.37|381.37|0
1654163210000|2022-06-02 09:46:50|383.37|381.37|383.37|381.37|383.49|381.49|383.37|381.37|0
1654163220000|2022-06-02 09:47:00|383.24|381.24|383.24|381.24|383.24|381.24|383.24|381.24|0
1654163230000|2022-06-02 09:47:10|382.99|380.99|383.49|381.49|383.49|381.49|382.99|380.99|0
1654163240000|2022-06-02 09:47:20|383.74|381.74|383.49|381.49|383.74|381.74|383.49|381.49|0
1654163250000|2022-06-02 09:47:30|383.74|381.74|383.74|381.74|383.74|381.74|383.74|381.74|0
1654163260000|2022-06-02 09:47:40|383.98|381.98|383.74|381.74|383.98|381.98|383.62|381.62|0
1654163270000|2022-06-02 09:47:50|383.86|381.86|383.74|381.74|383.86|381.86|383.74|381.74|0
1654163280000|2022-06-02 09:48:00|383.98|381.98|383.98|381.98|384.11|382.11|383.98|381.98|0
1654163290000|2022-06-02 09:48:10|384.23|382.23|384.23|382.23|384.23|382.23|384.23|382.23|0
1654163310000|2022-06-02 09:48:30|384.36|382.36|384.48|382.48|384.48|382.48|384.23|382.23|0
1654163330000|2022-06-02 09:48:50|384.61|382.61|384.48|382.48|384.61|382.61|384.48|382.48|0
1654163340000|2022-06-02 09:49:00|384.23|382.23|383.98|381.98|384.36|382.36|383.98|381.98|0
1654163350000|2022-06-02 09:49:10|383.86|381.86|383.86|381.86|383.86|381.86|383.86|381.86|0
1654163360000|2022-06-02 09:49:20|383.98|381.98|383.98|381.98|383.98|381.98|383.98|381.98|0
1654163370000|2022-06-02 09:49:30|383.74|381.74|383.98|381.98|383.98|381.98|383.74|381.74|0
1654163380000|2022-06-02 09:49:40|384.23|382.23|384.23|382.23|384.23|382.23|384.23|382.23|0
1654163390000|2022-06-02 09:49:50|383.98|381.98|384.11|382.11|384.11|382.11|383.98|381.98|0
1654163400000|2022-06-02 09:50:00|384.23|382.23|384.85|382.85|384.85|382.85|384.23|382.23|0
1654163410000|2022-06-02 09:50:10|384.97|382.97|385.22|383.22|385.35|383.35|384.97|382.97|0
1654163430000|2022-06-02 09:50:30|384.97|382.97|385.22|383.22|385.22|383.22|384.97|382.97|0
1654163440000|2022-06-02 09:50:40|384.97|382.97|384.72|382.72|384.97|382.97|384.72|382.72|0
1654163460000|2022-06-02 09:51:00|384.61|382.61|384.36|382.36|384.61|382.61|384.23|382.23|0
1654163470000|2022-06-02 09:51:10|384.23|382.23|384.48|382.48|384.48|382.48|384.23|382.23|0
1654163480000|2022-06-02 09:51:20|384.72|382.72|385.1|383.1|385.1|383.1|384.72|382.72|0
1654163490000|2022-06-02 09:51:30|385.22|383.22|385.96|383.96|385.96|383.96|385.1|383.1|0
1654163500000|2022-06-02 09:51:40|385.84|383.84|385.71|383.71|385.96|383.96|385.71|383.71|0
1654163510000|2022-06-02 09:51:50|385.96|383.96|386.45|384.45|386.45|384.45|385.96|383.96|0
1654163520000|2022-06-02 09:52:00|386.34|384.34|386.45|384.45|386.45|384.45|386.21|384.21|0
1654163530000|2022-06-02 09:52:10|386.21|384.21|386.58|384.58|386.58|384.58|386.21|384.21|0
1654163540000|2022-06-02 09:52:20|386.45|384.45|385.96|383.96|386.45|384.45|385.96|383.96|0
1654163550000|2022-06-02 09:52:30|386.34|384.34|386.21|384.21|386.34|384.34|386.21|384.21|0
1654163560000|2022-06-02 09:52:40|386.34|384.34|386.21|384.21|386.45|384.45|386.21|384.21|0
1654163570000|2022-06-02 09:52:50|386.45|384.45|386.45|384.45|386.45|384.45|386.45|384.45|0
1654163580000|2022-06-02 09:53:00|386.58|384.58|386.21|384.21|386.58|384.58|386.21|384.21|0
1654163590000|2022-06-02 09:53:10|385.71|383.71|385.96|383.96|385.96|383.96|385.71|383.71|0
1654163600000|2022-06-02 09:53:20|385.71|383.71|385.84|383.84|385.84|383.84|385.71|383.71|0
1654163610000|2022-06-02 09:53:30|385.71|383.71|385.47|383.47|385.71|383.71|385.47|383.47|0
1654163620000|2022-06-02 09:53:40|385.96|383.96|385.96|383.96|385.96|383.96|385.96|383.96|0
1654163630000|2022-06-02 09:53:50|386.21|384.21|386.21|384.21|386.34|384.34|386.21|384.21|0
1654163640000|2022-06-02 09:54:00|386.09|384.09|386.45|384.45|386.45|384.45|386.09|384.09|0
1654163650000|2022-06-02 09:54:10|386.58|384.58|386.7|384.7|386.7|384.7|386.58|384.58|0
1654163660000|2022-06-02 09:54:20|386.95|384.95|386.95|384.95|386.95|384.95|386.95|384.95|0
1654163670000|2022-06-02 09:54:30|386.7|384.7|386.7|384.7|386.7|384.7|386.7|384.7|0
1654163680000|2022-06-02 09:54:40|386.45|384.45|385.96|383.96|386.45|384.45|385.96|383.96|0
1654163700000|2022-06-02 09:55:00|385.84|383.84|385.47|383.47|385.96|383.96|385.47|383.47|0
1654163710000|2022-06-02 09:55:10|385.96|383.96|385.71|383.71|385.96|383.96|385.71|383.71|0
1654163720000|2022-06-02 09:55:20|385.47|383.47|385.71|383.71|385.71|383.71|385.47|383.47|0
1654163730000|2022-06-02 09:55:30|385.96|383.96|386.21|384.21|386.21|384.21|385.96|383.96|0
1654163740000|2022-06-02 09:55:40|386.34|384.34|386.34|384.34|386.45|384.45|386.34|384.34|0
1654163750000|2022-06-02 09:55:50|385.71|383.71|385.59|383.59|385.71|383.71|385.59|383.59|0
1654163760000|2022-06-02 09:56:00|385.47|383.47|385.71|383.71|385.71|383.71|385.47|383.47|0
1654163770000|2022-06-02 09:56:10|385.59|383.59|385.96|383.96|385.96|383.96|385.59|383.59|0
1654163780000|2022-06-02 09:56:20|386.21|384.21|386.21|384.21|386.21|384.21|386.21|384.21|0
1654163790000|2022-06-02 09:56:30|385.96|383.96|386.21|384.21|386.21|384.21|385.96|383.96|0
1654163800000|2022-06-02 09:56:40|385.96|383.96|385.96|383.96|386.09|384.09|385.96|383.96|0
1654163810000|2022-06-02 09:56:50|386.21|384.21|386.21|384.21|386.45|384.45|386.09|384.09|0
1654163820000|2022-06-02 09:57:00|385.96|383.96|385.84|383.84|385.96|383.96|385.84|383.84|0
1654163830000|2022-06-02 09:57:10|385.71|383.71|385.59|383.59|385.71|383.71|385.47|383.47|0
1654163840000|2022-06-02 09:57:20|385.71|383.71|385.59|383.59|385.71|383.71|385.59|383.59|0
1654163850000|2022-06-02 09:57:30|385.47|383.47|385.47|383.47|385.47|383.47|385.47|383.47|0
1654163860000|2022-06-02 09:57:40|385.35|383.35|385.22|383.22|385.35|383.35|385.22|383.22|0
1654163870000|2022-06-02 09:57:50|385.35|383.35|385.35|383.35|385.47|383.47|385.35|383.35|0
1654163880000|2022-06-02 09:58:00|385.47|383.47|385.47|383.47|385.47|383.47|385.35|383.35|0
1654163900000|2022-06-02 09:58:20|385.46|383.46|385.46|383.46|385.46|383.46|385.46|383.46|0
1654163920000|2022-06-02 09:58:40|385.35|383.35|385.46|383.46|385.46|383.46|385.22|383.22|0
1654163940000|2022-06-02 09:59:00|386.09|384.09|386.34|384.34|386.34|384.34|386.09|384.09|0
1654163950000|2022-06-02 09:59:10|386.09|384.09|385.96|383.96|386.09|384.09|385.96|383.96|0
1654163960000|2022-06-02 09:59:20|385.71|383.71|385.96|383.96|385.96|383.96|385.71|383.71|0
1654163980000|2022-06-02 09:59:40|386.09|384.09|386.09|384.09|386.21|384.21|386.09|384.09|0
1654163990000|2022-06-02 09:59:50|386.21|384.21|386.21|384.21|386.34|384.34|386.21|384.21|0
1654164000000|2022-06-02 10:00:00|386.09|384.09|386.45|384.45|386.45|384.45|386.09|384.09|0
1654164010000|2022-06-02 10:00:10|386.21|384.21|386.21|384.21|386.21|384.21|386.09|384.09|0
1654164020000|2022-06-02 10:00:20|385.96|383.96|385.71|383.71|385.96|383.96|385.71|383.71|0
1654164030000|2022-06-02 10:00:30|385.84|383.84|385.71|383.71|385.84|383.84|385.71|383.71|0
1654164040000|2022-06-02 10:00:40|385.84|383.84|385.71|383.71|385.96|383.96|385.71|383.71|0
1654164060000|2022-06-02 10:01:00|385.46|383.46|385.46|383.46|385.46|383.46|385.46|383.46|0
1654164070000|2022-06-02 10:01:10|385.71|383.71|385.71|383.71|385.96|383.96|385.71|383.71|0
1654164080000|2022-06-02 10:01:20|385.46|383.46|385.46|383.46|385.46|383.46|385.46|383.46|0
1654164100000|2022-06-02 10:01:40|385.35|383.35|385.46|383.46|385.71|383.71|385.35|383.35|0
1654164110000|2022-06-02 10:01:50|385.71|383.71|385.59|383.59|385.71|383.71|385.46|383.46|0
1654164120000|2022-06-02 10:02:00|385.71|383.71|385.84|383.84|385.96|383.96|385.71|383.71|0
1654164130000|2022-06-02 10:02:10|385.71|383.71|385.96|383.96|385.96|383.96|385.71|383.71|0
1654164150000|2022-06-02 10:02:30|386.21|384.21|386.21|384.21|386.21|384.21|386.21|384.21|0
1654164160000|2022-06-02 10:02:40|385.96|383.96|386.21|384.21|386.21|384.21|385.96|383.96|0
1654164170000|2022-06-02 10:02:50|386.7|384.7|386.7|384.7|386.7|384.7|386.7|384.7|0
1654164180000|2022-06-02 10:03:00|386.83|384.83|386.7|384.7|386.83|384.83|386.7|384.7|0
1654164190000|2022-06-02 10:03:10|386.45|384.45|386.7|384.7|386.7|384.7|386.45|384.45|0
1654164210000|2022-06-02 10:03:30|386.45|384.45|386.45|384.45|386.45|384.45|386.45|384.45|0
1654164220000|2022-06-02 10:03:40|386.33|384.33|385.84|383.84|386.33|384.33|385.84|383.84|0
1654164230000|2022-06-02 10:03:50|385.96|383.96|385.71|383.71|385.96|383.96|385.46|383.46|0
1654164250000|2022-06-02 10:04:10|385.46|383.46|385.46|383.46|385.46|383.46|385.46|383.46|0
1654164260000|2022-06-02 10:04:20|385.22|383.22|385.22|383.22|385.22|383.22|385.22|383.22|0
1654164270000|2022-06-02 10:04:30|385.1|383.1|385.1|383.1|385.1|383.1|385.1|383.1|0
1654164280000|2022-06-02 10:04:40|385.22|383.22|385.46|383.46|385.46|383.46|385.22|383.22|0
1654164290000|2022-06-02 10:04:50|385.35|383.35|385.35|383.35|385.35|383.35|385.35|383.35|0
1654164300000|2022-06-02 10:05:00|384.23|382.23|383.86|381.86|384.23|382.23|383.86|381.86|0
1654164310000|2022-06-02 10:05:10|383.73|381.73|383.98|381.98|383.98|381.98|383.73|381.73|0
1654164320000|2022-06-02 10:05:20|383.73|381.73|383.73|381.73|383.73|381.73|383.62|381.62|0
1654164330000|2022-06-02 10:05:30|383.86|381.86|383.73|381.73|383.86|381.86|383.73|381.73|0
1654164340000|2022-06-02 10:05:40|383.98|381.98|383.73|381.73|383.98|381.98|383.73|381.73|0
1654164360000|2022-06-02 10:06:00|383.49|381.49|383.49|381.49|383.49|381.49|383.49|381.49|0
1654164370000|2022-06-02 10:06:10|383.98|381.98|384.72|382.72|384.72|382.72|383.98|381.98|0
1654164380000|2022-06-02 10:06:20|384.97|382.97|384.97|382.97|384.97|382.97|384.97|382.97|0
1654164390000|2022-06-02 10:06:30|385.22|383.22|384.97|382.97|385.22|383.22|384.97|382.97|0
1654164400000|2022-06-02 10:06:40|385.22|383.22|385.22|383.22|385.22|383.22|385.22|383.22|0
1654164410000|2022-06-02 10:06:50|385.46|383.46|385.46|383.46|385.46|383.46|385.46|383.46|0
1654164420000|2022-06-02 10:07:00|385.71|383.71|386.09|384.09|386.09|384.09|385.71|383.71|0
1654164430000|2022-06-02 10:07:10|385.96|383.96|385.96|383.96|385.96|383.96|385.96|383.96|0
1654164440000|2022-06-02 10:07:20|386.45|384.45|386.21|384.21|386.45|384.45|386.21|384.21|0
1654164450000|2022-06-02 10:07:30|385.96|383.96|385.96|383.96|385.96|383.96|385.96|383.96|0
1654164460000|2022-06-02 10:07:40|385.46|383.46|386.45|384.45|386.45|384.45|385.46|383.46|0
1654164470000|2022-06-02 10:07:50|386.7|384.7|386.45|384.45|386.7|384.7|386.45|384.45|0
1654164480000|2022-06-02 10:08:00|386.21|384.21|386.09|384.09|386.21|384.21|386.09|384.09|0
1654164490000|2022-06-02 10:08:10|385.96|383.96|385.96|383.96|385.96|383.96|385.71|383.71|0
1654164500000|2022-06-02 10:08:20|386.09|384.09|385.84|383.84|386.09|384.09|385.84|383.84|0
1654164510000|2022-06-02 10:08:30|385.71|383.71|385.46|383.46|385.71|383.71|385.46|383.46|0
1654164520000|2022-06-02 10:08:40|385.71|383.71|385.71|383.71|385.71|383.71|385.71|383.71|0
1654164530000|2022-06-02 10:08:50|385.84|383.84|386.21|384.21|386.21|384.21|385.84|383.84|0
1654164540000|2022-06-02 10:09:00|385.71|383.71|385.46|383.46|385.84|383.84|385.46|383.46|0
1654164550000|2022-06-02 10:09:10|384.97|382.97|384.85|382.85|384.97|382.97|384.85|382.85|0
1654164560000|2022-06-02 10:09:20|384.97|382.97|384.97|382.97|384.97|382.97|384.72|382.72|0
1654164570000|2022-06-02 10:09:30|385.22|383.22|384.97|382.97|385.22|383.22|384.97|382.97|0
1654164580000|2022-06-02 10:09:40|384.72|382.72|385.22|383.22|385.22|383.22|384.72|382.72|0
1654164590000|2022-06-02 10:09:50|385.35|383.35|384.72|382.72|385.35|383.35|384.72|382.72|0
1654164600000|2022-06-02 10:10:00|384.85|382.85|384.72|382.72|384.85|382.85|384.72|382.72|0
1654164610000|2022-06-02 10:10:10|384.97|382.97|384.72|382.72|384.97|382.97|384.72|382.72|0
1654164620000|2022-06-02 10:10:20|384.47|382.47|384.36|382.36|384.47|382.47|384.36|382.36|0
1654164630000|2022-06-02 10:10:30|384.23|382.23|384.23|382.23|384.23|382.23|384.23|382.23|0
1654164640000|2022-06-02 10:10:40|384.36|382.36|383.98|381.98|384.36|382.36|383.98|381.98|0
1654164650000|2022-06-02 10:10:50|383.73|381.73|383.73|381.73|383.73|381.73|383.73|381.73|0
1654164660000|2022-06-02 10:11:00|383.86|381.86|383.73|381.73|383.86|381.86|383.73|381.73|0
1654164670000|2022-06-02 10:11:10|383.61|381.61|383.73|381.73|383.73|381.73|383.49|381.49|0
1654164680000|2022-06-02 10:11:20|384.23|382.23|384.23|382.23|384.23|382.23|384.23|382.23|0
1654164690000|2022-06-02 10:11:30|384.36|382.36|384.36|382.36|384.36|382.36|384.36|382.36|0
1654164700000|2022-06-02 10:11:40|384.23|382.23|384.23|382.23|384.23|382.23|384.23|382.23|0
1654164710000|2022-06-02 10:11:50|384.6|382.6|384.97|382.97|384.97|382.97|384.6|382.6|0
1654164720000|2022-06-02 10:12:00|384.72|382.72|384.72|382.72|384.97|382.97|384.72|382.72|0
1654164730000|2022-06-02 10:12:10|384.6|382.6|384.47|382.47|384.6|382.6|384.47|382.47|0
1654164740000|2022-06-02 10:12:20|384.36|382.36|384.23|382.23|384.36|382.36|384.23|382.23|0
1654164750000|2022-06-02 10:12:30|384.36|382.36|384.36|382.36|384.36|382.36|384.36|382.36|0
1654164760000|2022-06-02 10:12:40|384.47|382.47|384.72|382.72|384.72|382.72|384.47|382.47|0
1654164770000|2022-06-02 10:12:50|384.36|382.36|384.23|382.23|384.36|382.36|384.23|382.23|0
1654164780000|2022-06-02 10:13:00|384.47|382.47|384.6|382.6|384.72|382.72|384.47|382.47|0
1654164790000|2022-06-02 10:13:10|384.47|382.47|384.72|382.72|384.72|382.72|384.47|382.47|0
1654164810000|2022-06-02 10:13:30|384.47|382.47|384.36|382.36|384.47|382.47|384.36|382.36|0
1654164820000|2022-06-02 10:13:40|384.23|382.23|384.23|382.23|384.36|382.36|384.23|382.23|0
1654164840000|2022-06-02 10:14:00|384.47|382.47|384.36|382.36|384.47|382.47|384.36|382.36|0
1654164850000|2022-06-02 10:14:10|383.49|381.49|383.73|381.73|383.73|381.73|383.49|381.49|0
1654164860000|2022-06-02 10:14:20|383.49|381.49|383.49|381.49|383.61|381.61|383.49|381.49|0
1654164870000|2022-06-02 10:14:30|383.24|381.24|383.24|381.24|383.37|381.37|383.24|381.24|0
1654164900000|2022-06-02 10:15:00|383.49|381.49|383.49|381.49|383.49|381.49|383.49|381.49|0
1654164910000|2022-06-02 10:15:10|383.24|381.24|383.24|381.24|383.24|381.24|383.24|381.24|0
1654164930000|2022-06-02 10:15:30|383.12|381.12|383.24|381.24|383.24|381.24|383.12|381.12|0
1654164950000|2022-06-02 10:15:50|383.12|381.12|383.12|381.12|383.12|381.12|383.12|381.12|0
1654164960000|2022-06-02 10:16:00|383.24|381.24|383.12|381.12|383.24|381.24|382.99|380.99|0
1654164970000|2022-06-02 10:16:10|382.99|380.99|383.12|381.12|383.24|381.24|382.99|380.99|0
1654164980000|2022-06-02 10:16:20|383.24|381.24|383.24|381.24|383.24|381.24|383.24|381.24|0
1654164990000|2022-06-02 10:16:30|383.12|381.12|382.99|380.99|383.12|381.12|382.99|380.99|0
1654165010000|2022-06-02 10:16:50|382.74|380.74|382.99|380.99|382.99|380.99|382.74|380.74|0
1654165020000|2022-06-02 10:17:00|382.74|380.74|382.99|380.99|382.99|380.99|382.74|380.74|0
1654165030000|2022-06-02 10:17:10|383.49|381.49|383.24|381.24|383.49|381.49|383.24|381.24|0
1654165040000|2022-06-02 10:17:20|383.49|381.49|383.49|381.49|383.49|381.49|383.49|381.49|0
1654165050000|2022-06-02 10:17:30|382.87|380.87|383.12|381.12|383.12|381.12|382.87|380.87|0
1654165060000|2022-06-02 10:17:40|382.99|380.99|383.24|381.24|383.24|381.24|382.99|380.99|0
1654165070000|2022-06-02 10:17:50|383.49|381.49|383.49|381.49|383.49|381.49|383.49|381.49|0
1654165080000|2022-06-02 10:18:00|383.73|381.73|383.49|381.49|383.86|381.86|383.49|381.49|0
1654165090000|2022-06-02 10:18:10|383.73|381.73|383.98|381.98|383.98|381.98|383.73|381.73|0
1654165100000|2022-06-02 10:18:20|384.11|382.11|384.11|382.11|384.11|382.11|384.11|382.11|0
1654165110000|2022-06-02 10:18:30|383.98|381.98|384.11|382.11|384.23|382.23|383.98|381.98|0
1654165120000|2022-06-02 10:18:40|384.23|382.23|384.23|382.23|384.47|382.47|384.23|382.23|0
1654165140000|2022-06-02 10:19:00|384.72|382.72|384.47|382.47|384.72|382.72|384.47|382.47|0
1654165150000|2022-06-02 10:19:10|384.23|382.23|384.23|382.23|384.36|382.36|384.23|382.23|0
1654165160000|2022-06-02 10:19:20|383.98|381.98|383.73|381.73|383.98|381.98|383.73|381.73|0
1654165170000|2022-06-02 10:19:30|383.49|381.49|383.98|381.98|383.98|381.98|383.49|381.49|0
1654165180000|2022-06-02 10:19:40|384.11|382.11|383.98|381.98|384.11|382.11|383.98|381.98|0
1654165190000|2022-06-02 10:19:50|384.72|382.72|384.72|382.72|384.72|382.72|384.72|382.72|0
1654165200000|2022-06-02 10:20:00|384.47|382.47|384.47|382.47|384.47|382.47|384.47|382.47|0
1654165210000|2022-06-02 10:20:10|384.72|382.72|385.22|383.22|385.22|383.22|384.72|382.72|0
1654165220000|2022-06-02 10:20:20|385.34|383.34|385.71|383.71|385.71|383.71|385.34|383.34|0
1654165230000|2022-06-02 10:20:30|385.59|383.59|385.34|383.34|385.71|383.71|385.34|383.34|0
1654165240000|2022-06-02 10:20:40|385.22|383.22|384.97|382.97|385.22|383.22|384.97|382.97|0
1654165250000|2022-06-02 10:20:50|384.72|382.72|384.47|382.47|384.97|382.97|384.47|382.47|0
1654165260000|2022-06-02 10:21:00|384.97|382.97|385.22|383.22|385.22|383.22|384.97|382.97|0
1654165270000|2022-06-02 10:21:10|385.46|383.46|385.46|383.46|385.46|383.46|385.34|383.34|0
1654165280000|2022-06-02 10:21:20|385.59|383.59|385.71|383.71|385.71|383.71|385.59|383.59|0
1654165290000|2022-06-02 10:21:30|385.46|383.46|385.84|383.84|385.84|383.84|385.46|383.46|0
1654165300000|2022-06-02 10:21:40|385.71|383.71|385.59|383.59|385.84|383.84|385.59|383.59|0
1654165310000|2022-06-02 10:21:50|386.09|384.09|386.09|384.09|386.2|384.2|386.09|384.09|0
1654165320000|2022-06-02 10:22:00|386.2|384.2|386.2|384.2|386.2|384.2|386.2|384.2|0
1654165330000|2022-06-02 10:22:10|386.33|384.33|386.45|384.45|386.45|384.45|386.33|384.33|0
1654165340000|2022-06-02 10:22:20|386.7|384.7|386.45|384.45|386.83|384.83|386.45|384.45|0
1654165350000|2022-06-02 10:22:30|386.2|384.2|386.45|384.45|386.45|384.45|386.2|384.2|0
1654165360000|2022-06-02 10:22:40|387.69|385.69|387.57|385.57|387.69|385.69|387.32|385.32|0
1654165370000|2022-06-02 10:22:50|387.69|385.69|387.69|385.69|387.69|385.69|387.69|385.69|0
1654165380000|2022-06-02 10:23:00|387.44|385.44|387.44|385.44|387.44|385.44|387.44|385.44|0
1654165390000|2022-06-02 10:23:10|387.19|385.19|387.44|385.44|387.44|385.44|387.19|385.19|0
1654165400000|2022-06-02 10:23:20|387.19|385.19|387.19|385.19|387.19|385.19|387.19|385.19|0
1654165410000|2022-06-02 10:23:30|387.32|385.32|387.44|385.44|387.44|385.44|387.32|385.32|0
1654165420000|2022-06-02 10:23:40|387.32|385.32|387.19|385.19|387.32|385.32|387.19|385.19|0
1654165430000|2022-06-02 10:23:50|387.32|385.32|387.19|385.19|387.44|385.44|387.19|385.19|0
1654165440000|2022-06-02 10:24:00|387.57|385.57|387.69|385.69|387.69|385.69|387.57|385.57|0
1654165450000|2022-06-02 10:24:10|387.44|385.44|387.57|385.57|387.57|385.57|387.19|385.19|0
1654165460000|2022-06-02 10:24:20|387.19|385.19|387.44|385.44|387.44|385.44|387.19|385.19|0
1654165470000|2022-06-02 10:24:30|387.69|385.69|387.57|385.57|387.69|385.69|387.57|385.57|0
1654165480000|2022-06-02 10:24:40|387.69|385.69|387.44|385.44|387.69|385.69|387.19|385.19|0
1654165490000|2022-06-02 10:24:50|387.57|385.57|388.18|386.18|388.18|386.18|387.57|385.57|0
1654165500000|2022-06-02 10:25:00|388.06|386.06|387.94|385.94|388.06|386.06|387.94|385.94|0
1654165510000|2022-06-02 10:25:10|388.06|386.06|387.94|385.94|388.06|386.06|387.94|385.94|0
1654165520000|2022-06-02 10:25:20|387.82|385.82|387.94|385.94|387.94|385.94|387.82|385.82|0
1654165530000|2022-06-02 10:25:30|387.82|385.82|388.06|386.06|388.06|386.06|387.69|385.69|0
1654165540000|2022-06-02 10:25:40|387.94|385.94|388.18|386.18|388.18|386.18|387.94|385.94|0
1654165550000|2022-06-02 10:25:50|388.56|386.56|388.56|386.56|388.56|386.56|388.43|386.43|0
1654165560000|2022-06-02 10:26:00|388.68|386.68|388.92|386.92|388.92|386.92|388.68|386.68|0
1654165570000|2022-06-02 10:26:10|388.81|386.81|388.92|386.92|388.92|386.92|388.68|386.68|0
1654165580000|2022-06-02 10:26:20|388.68|386.68|388.68|386.68|388.68|386.68|388.68|386.68|0
1654165590000|2022-06-02 10:26:30|388.92|386.92|389.17|387.17|389.17|387.17|388.92|386.92|0
1654165600000|2022-06-02 10:26:40|389.05|387.05|389.17|387.17|389.17|387.17|389.05|387.05|0
1654165630000|2022-06-02 10:27:10|389.42|387.42|389.42|387.42|389.42|387.42|389.42|387.42|0
1654165650000|2022-06-02 10:27:30|389.17|387.17|389.42|387.42|389.42|387.42|389.17|387.17|0
1654165660000|2022-06-02 10:27:40|389.3|387.3|389.17|387.17|389.42|387.42|389.17|387.17|0
1654165670000|2022-06-02 10:27:50|389.3|387.3|388.92|386.92|389.3|387.3|388.92|386.92|0
1654165680000|2022-06-02 10:28:00|389.17|387.17|389.05|387.05|389.17|387.17|389.05|387.05|0
1654165690000|2022-06-02 10:28:10|388.68|386.68|388.18|386.18|388.68|386.68|388.18|386.18|0
1654165700000|2022-06-02 10:28:20|387.93|385.93|387.82|385.82|387.93|385.93|387.69|385.69|0
1654165710000|2022-06-02 10:28:30|387.93|385.93|387.93|385.93|387.93|385.93|387.82|385.82|0
1654165720000|2022-06-02 10:28:40|388.43|386.43|388.68|386.68|388.68|386.68|388.43|386.43|0
1654165730000|2022-06-02 10:28:50|389.17|387.17|390.41|388.41|390.41|388.41|389.17|387.17|0
1654165740000|2022-06-02 10:29:00|390.16|388.16|389.8|387.8|390.16|388.16|389.8|387.8|0
1654165750000|2022-06-02 10:29:10|389.42|387.42|389.17|387.17|389.67|387.67|389.17|387.17|0
1654165760000|2022-06-02 10:29:20|389.42|387.42|389.42|387.42|389.67|387.67|389.42|387.42|0
1654165770000|2022-06-02 10:29:30|389.55|387.55|389.67|387.67|389.67|387.67|389.55|387.55|0
1654165780000|2022-06-02 10:29:40|389.42|387.42|388.92|386.92|389.42|387.42|388.92|386.92|0
1654165800000|2022-06-02 10:30:00|389.17|387.17|389.17|387.17|389.42|387.42|389.17|387.17|0
1654165810000|2022-06-02 10:30:10|388.68|386.68|388.18|386.18|388.81|386.81|388.18|386.18|0
1654165820000|2022-06-02 10:30:20|388.31|386.31|388.18|386.18|388.31|386.31|388.18|386.18|0
1654165830000|2022-06-02 10:30:30|388.06|386.06|387.93|385.93|388.18|386.18|387.93|385.93|0
1654165840000|2022-06-02 10:30:40|387.69|385.69|387.69|385.69|387.69|385.69|387.69|385.69|0
1654165850000|2022-06-02 10:30:50|387.57|385.57|387.69|385.69|387.69|385.69|387.57|385.57|0
1654165860000|2022-06-02 10:31:00|388.18|386.18|387.57|385.57|388.18|386.18|387.57|385.57|0
1654165870000|2022-06-02 10:31:10|387.44|385.44|387.44|385.44|387.44|385.44|387.44|385.44|0
1654165880000|2022-06-02 10:31:20|387.19|385.19|387.07|385.07|387.19|385.19|387.07|385.07|0
1654165890000|2022-06-02 10:31:30|387.19|385.19|386.95|384.95|387.19|385.19|386.95|384.95|0
1654165900000|2022-06-02 10:31:40|387.32|385.32|387.44|385.44|387.44|385.44|387.19|385.19|0
1654165910000|2022-06-02 10:31:50|387.69|385.69|387.93|385.93|387.93|385.93|387.69|385.69|0
1654165920000|2022-06-02 10:32:00|387.82|385.82|388.18|386.18|388.18|386.18|387.82|385.82|0
1654165930000|2022-06-02 10:32:10|388.06|386.06|387.93|385.93|388.06|386.06|387.93|385.93|0
1654165950000|2022-06-02 10:32:30|387.69|385.69|387.69|385.69|387.69|385.69|387.69|385.69|0
1654165960000|2022-06-02 10:32:40|387.93|385.93|387.93|385.93|387.93|385.93|387.93|385.93|0
1654165970000|2022-06-02 10:32:50|387.82|385.82|387.69|385.69|387.93|385.93|387.69|385.69|0
1654165980000|2022-06-02 10:33:00|387.93|385.93|387.93|385.93|387.93|385.93|387.93|385.93|0
1654165990000|2022-06-02 10:33:10|387.82|385.82|387.82|385.82|387.82|385.82|387.82|385.82|0
1654166000000|2022-06-02 10:33:20|387.93|385.93|387.82|385.82|387.93|385.93|387.82|385.82|0
1654166010000|2022-06-02 10:33:30|387.57|385.57|387.93|385.93|387.93|385.93|387.57|385.57|0
1654166020000|2022-06-02 10:33:40|387.82|385.82|387.44|385.44|387.82|385.82|387.44|385.44|0
1654166030000|2022-06-02 10:33:50|387.57|385.57|387.44|385.44|387.57|385.57|387.44|385.44|0
1654166040000|2022-06-02 10:34:00|387.19|385.19|387.19|385.19|387.19|385.19|387.07|385.07|0
1654166050000|2022-06-02 10:34:10|387.32|385.32|387.69|385.69|387.69|385.69|387.32|385.32|0
1654166060000|2022-06-02 10:34:20|387.44|385.44|387.69|385.69|387.69|385.69|387.44|385.44|0
1654166070000|2022-06-02 10:34:30|387.93|385.93|387.93|385.93|387.93|385.93|387.93|385.93|0
1654166080000|2022-06-02 10:34:40|388.18|386.18|388.18|386.18|388.18|386.18|388.18|386.18|0
1654166090000|2022-06-02 10:34:50|388.43|386.43|388.43|386.43|388.43|386.43|388.43|386.43|0
1654166100000|2022-06-02 10:35:00|388.18|386.18|388.31|386.31|388.31|386.31|388.18|386.18|0
1654166110000|2022-06-02 10:35:10|388.18|386.18|388.18|386.18|388.18|386.18|387.93|385.93|0
1654166120000|2022-06-02 10:35:20|387.93|385.93|387.69|385.69|387.93|385.93|387.69|385.69|0
1654166130000|2022-06-02 10:35:30|387.82|385.82|387.44|385.44|387.82|385.82|387.44|385.44|0
1654166140000|2022-06-02 10:35:40|387.57|385.57|387.44|385.44|387.69|385.69|387.44|385.44|0
1654166150000|2022-06-02 10:35:50|387.19|385.19|387.32|385.32|387.32|385.32|387.19|385.19|0
1654166160000|2022-06-02 10:36:00|387.19|385.19|387.19|385.19|387.19|385.19|387.19|385.19|0
1654166170000|2022-06-02 10:36:10|387.44|385.44|387.32|385.32|387.44|385.44|387.32|385.32|0
1654166180000|2022-06-02 10:36:20|387.19|385.19|387.44|385.44|387.69|385.69|387.19|385.19|0
1654166190000|2022-06-02 10:36:30|386.45|384.45|386.33|384.33|386.45|384.45|386.2|384.2|0
1654166200000|2022-06-02 10:36:40|386.2|384.2|386.2|384.2|386.45|384.45|386.2|384.2|0
1654166210000|2022-06-02 10:36:50|386.33|384.33|385.96|383.96|386.33|384.33|385.96|383.96|0
1654166220000|2022-06-02 10:37:00|385.84|383.84|385.84|383.84|385.84|383.84|385.84|383.84|0
1654166230000|2022-06-02 10:37:10|385.71|383.71|385.71|383.71|385.71|383.71|385.71|383.71|0
1654166240000|2022-06-02 10:37:20|385.34|383.34|385.34|383.34|385.34|383.34|385.34|383.34|0
1654166250000|2022-06-02 10:37:30|385.84|383.84|385.84|383.84|385.84|383.84|385.84|383.84|0
1654166260000|2022-06-02 10:37:40|385.46|383.46|385.46|383.46|385.71|383.71|385.46|383.46|0
1654166270000|2022-06-02 10:37:50|385.71|383.71|385.71|383.71|385.71|383.71|385.71|383.71|0
1654166280000|2022-06-02 10:38:00|385.46|383.46|385.46|383.46|385.46|383.46|385.46|383.46|0
1654166290000|2022-06-02 10:38:10|385.21|383.21|385.46|383.46|385.46|383.46|385.21|383.21|0
1654166300000|2022-06-02 10:38:20|385.71|383.71|385.46|383.46|385.71|383.71|385.46|383.46|0
1654166310000|2022-06-02 10:38:30|385.59|383.59|385.71|383.71|385.71|383.71|385.59|383.59|0
1654166320000|2022-06-02 10:38:40|385.46|383.46|385.71|383.71|385.71|383.71|385.46|383.46|0
1654166330000|2022-06-02 10:38:50|385.46|383.46|385.46|383.46|385.46|383.46|385.46|383.46|0
1654166350000|2022-06-02 10:39:10|385.21|383.21|385.21|383.21|385.21|383.21|385.21|383.21|0
1654166360000|2022-06-02 10:39:20|385.09|383.09|384.97|382.97|385.09|383.09|384.97|382.97|0
1654166370000|2022-06-02 10:39:30|384.72|382.72|384.72|382.72|384.72|382.72|384.72|382.72|0
1654166380000|2022-06-02 10:39:40|384.6|382.6|384.72|382.72|384.72|382.72|384.6|382.6|0
1654166390000|2022-06-02 10:39:50|384.6|382.6|384.6|382.6|384.72|382.72|384.6|382.6|0
1654166400000|2022-06-02 10:40:00|384.35|382.35|383.98|381.98|384.35|382.35|383.98|381.98|0
1654166450000|2022-06-02 10:40:50|383.73|381.73|383.73|381.73|383.73|381.73|383.73|381.73|0
1654166460000|2022-06-02 10:41:00|383.24|381.24|383.36|381.36|383.36|381.36|383.24|381.24|0
1654166470000|2022-06-02 10:41:10|383.24|381.24|383.24|381.24|383.24|381.24|383.24|381.24|0
1654166480000|2022-06-02 10:41:20|382.99|380.99|383.24|381.24|383.24|381.24|382.99|380.99|0
1654166490000|2022-06-02 10:41:30|382.99|380.99|382.99|380.99|382.99|380.99|382.99|380.99|0
1654166500000|2022-06-02 10:41:40|382.25|380.25|382.25|380.25|382.25|380.25|382.25|380.25|0
1654166510000|2022-06-02 10:41:50|382|380|382|380|382|380|382|380|0
1654166520000|2022-06-02 10:42:00|381.88|379.88|382|380|382|380|381.88|379.88|0
1654166530000|2022-06-02 10:42:10|382.49|380.49|382.49|380.49|382.49|380.49|382.49|380.49|0
1654166540000|2022-06-02 10:42:20|382.25|380.25|382.49|380.49|382.49|380.49|382.25|380.25|0
1654166550000|2022-06-02 10:42:30|382.25|380.25|382|380|382.25|380.25|381.88|379.88|0
1654166560000|2022-06-02 10:42:40|381.88|379.88|381.88|379.88|381.88|379.88|381.88|379.88|0
1654166570000|2022-06-02 10:42:50|381.75|379.75|381.51|379.51|381.75|379.75|381.51|379.51|0
1654166580000|2022-06-02 10:43:00|381.75|379.75|381.75|379.75|381.75|379.75|381.75|379.75|0
1654166610000|2022-06-02 10:43:30|382|380|382|380|382|380|382|380|0
1654166620000|2022-06-02 10:43:40|381.75|379.75|381.88|379.88|381.88|379.88|381.75|379.75|0
1654166630000|2022-06-02 10:43:50|382|380|381.26|379.26|382|380|381.26|379.26|0
1654166640000|2022-06-02 10:44:00|381.14|379.14|381.01|379.01|381.14|379.14|381.01|379.01|0
1654166650000|2022-06-02 10:44:10|381.26|379.26|381.51|379.51|381.51|379.51|381.26|379.26|0
1654166660000|2022-06-02 10:44:20|381.75|379.75|381.26|379.26|381.75|379.75|381.26|379.26|0
1654166670000|2022-06-02 10:44:30|381.39|379.39|381.01|379.01|381.39|379.39|381.01|379.01|0
1654166680000|2022-06-02 10:44:40|381.26|379.26|381.01|379.01|381.26|379.26|381.01|379.01|0
1654166690000|2022-06-02 10:44:50|381.14|379.14|381.01|379.01|381.14|379.14|380.89|378.89|0
1654166700000|2022-06-02 10:45:00|380.76|378.76|380.52|378.52|380.76|378.76|380.27|378.27|0
1654166710000|2022-06-02 10:45:10|380.65|378.65|380.52|378.52|381.01|379.01|380.52|378.52|0
1654166720000|2022-06-02 10:45:20|380.27|378.27|380.02|378.02|380.4|378.4|380.02|378.02|0
1654166730000|2022-06-02 10:45:30|379.66|377.66|379.53|377.53|379.78|377.78|379.53|377.53|0
1654166740000|2022-06-02 10:45:40|379.28|377.28|379.28|377.28|379.28|377.28|379.04|377.04|0
1654166750000|2022-06-02 10:45:50|379.41|377.41|379.28|377.28|379.41|377.41|379.28|377.28|0
1654166760000|2022-06-02 10:46:00|379.16|377.16|379.28|377.28|379.28|377.28|379.16|377.16|0
1654166770000|2022-06-02 10:46:10|379.41|377.41|379.66|377.66|379.66|377.66|379.41|377.41|0
1654166780000|2022-06-02 10:46:20|379.28|377.28|379.28|377.28|379.41|377.41|379.28|377.28|0
1654166790000|2022-06-02 10:46:30|379.16|377.16|379.16|377.16|379.16|377.16|379.04|377.04|0
1654166800000|2022-06-02 10:46:40|378.92|376.92|379.28|377.28|379.28|377.28|378.92|376.92|0
1654166810000|2022-06-02 10:46:50|379.53|377.53|379.53|377.53|379.53|377.53|379.53|377.53|0
1654166820000|2022-06-02 10:47:00|379.41|377.41|379.53|377.53|379.53|377.53|379.41|377.41|0
1654166830000|2022-06-02 10:47:10|379.28|377.28|379.28|377.28|379.28|377.28|379.04|377.04|0
1654166840000|2022-06-02 10:47:20|379.53|377.53|379.53|377.53|379.53|377.53|379.41|377.41|0
1654166850000|2022-06-02 10:47:30|379.41|377.41|379.41|377.41|379.53|377.53|379.28|377.28|0
1654166860000|2022-06-02 10:47:40|379.53|377.53|379.28|377.28|379.53|377.53|379.28|377.28|0
1654166870000|2022-06-02 10:47:50|379.04|377.04|379.04|377.04|379.04|377.04|379.04|377.04|0
1654166880000|2022-06-02 10:48:00|378.92|376.92|378.79|376.79|378.92|376.92|378.79|376.79|0
1654166890000|2022-06-02 10:48:10|378.92|376.92|378.92|376.92|379.04|377.04|378.92|376.92|0
1654166900000|2022-06-02 10:48:20|379.04|377.04|378.05|376.05|379.04|377.04|377.93|375.93|0
1654166910000|2022-06-02 10:48:30|378.29|376.29|378.29|376.29|378.29|376.29|378.29|376.29|0
1654166920000|2022-06-02 10:48:40|378.05|376.05|377.93|375.93|378.05|376.05|377.93|375.93|0
1654166930000|2022-06-02 10:48:50|377.55|375.55|378.05|376.05|378.05|376.05|377.55|375.55|0
1654166940000|2022-06-02 10:49:00|377.93|375.93|378.05|376.05|378.18|376.18|377.93|375.93|0
1654166950000|2022-06-02 10:49:10|378.29|376.29|378.29|376.29|378.29|376.29|378.18|376.18|0
1654166960000|2022-06-02 10:49:20|378.05|376.05|377.93|375.93|378.05|376.05|377.8|375.8|0
1654166970000|2022-06-02 10:49:30|378.05|376.05|378.29|376.29|378.29|376.29|378.05|376.05|0
1654166980000|2022-06-02 10:49:40|378.05|376.05|378.05|376.05|378.05|376.05|378.05|376.05|0
1654167000000|2022-06-02 10:50:00|378.18|376.18|378.42|376.42|378.42|376.42|378.05|376.05|0
1654167010000|2022-06-02 10:50:10|378.54|376.54|378.67|376.67|378.67|376.67|378.54|376.54|0
1654167020000|2022-06-02 10:50:20|378.79|376.79|378.79|376.79|378.79|376.79|378.79|376.79|0
1654167030000|2022-06-02 10:50:30|378.67|376.67|378.79|376.79|378.79|376.79|378.54|376.54|0
1654167040000|2022-06-02 10:50:40|379.03|377.03|379.03|377.03|379.03|377.03|379.03|377.03|0
1654167060000|2022-06-02 10:51:00|379.28|377.28|379.53|377.53|379.53|377.53|379.28|377.28|0
1654167070000|2022-06-02 10:51:10|379.66|377.66|379.53|377.53|379.66|377.66|379.53|377.53|0
1654167080000|2022-06-02 10:51:20|379.28|377.28|379.03|377.03|379.28|377.28|379.03|377.03|0
1654167100000|2022-06-02 10:51:40|378.79|376.79|378.92|376.92|378.92|376.92|378.79|376.79|0
1654167110000|2022-06-02 10:51:50|379.03|377.03|379.03|377.03|379.03|377.03|379.03|377.03|0
1654167120000|2022-06-02 10:52:00|379.28|377.28|379.28|377.28|379.41|377.41|379.28|377.28|0
1654167130000|2022-06-02 10:52:10|379.41|377.41|379.41|377.41|379.53|377.53|379.41|377.41|0
1654167140000|2022-06-02 10:52:20|379.28|377.28|379.41|377.41|379.41|377.41|379.28|377.28|0
1654167150000|2022-06-02 10:52:30|379.53|377.53|379.53|377.53|379.53|377.53|379.53|377.53|0
1654167170000|2022-06-02 10:52:50|379.78|377.78|379.53|377.53|379.78|377.78|379.28|377.28|0
1654167180000|2022-06-02 10:53:00|379.28|377.28|379.53|377.53|379.53|377.53|379.28|377.28|0
1654167190000|2022-06-02 10:53:10|379.28|377.28|379.41|377.41|379.41|377.41|379.28|377.28|0
1654167200000|2022-06-02 10:53:20|379.53|377.53|379.53|377.53|379.53|377.53|379.41|377.41|0
1654167210000|2022-06-02 10:53:30|379.41|377.41|379.28|377.28|379.41|377.41|379.28|377.28|0
1654167230000|2022-06-02 10:53:50|379.03|377.03|379.03|377.03|379.03|377.03|379.03|377.03|0
1654167240000|2022-06-02 10:54:00|378.92|376.92|379.03|377.03|379.03|377.03|378.92|376.92|0
1654167250000|2022-06-02 10:54:10|378.79|376.79|378.67|376.67|378.79|376.79|378.67|376.67|0
1654167260000|2022-06-02 10:54:20|378.79|376.79|378.18|376.18|378.79|376.79|378.18|376.18|0
1654167270000|2022-06-02 10:54:30|378.05|376.05|378.05|376.05|378.05|376.05|378.05|376.05|0
1654167290000|2022-06-02 10:54:50|377.8|375.8|378.05|376.05|378.05|376.05|377.8|375.8|0
1654167300000|2022-06-02 10:55:00|377.68|375.68|377.68|375.68|377.68|375.68|377.68|375.68|0
1654167310000|2022-06-02 10:55:10|377.8|375.8|377.55|375.55|377.8|375.8|377.55|375.55|0
1654167320000|2022-06-02 10:55:20|377.68|375.68|378.05|376.05|378.05|376.05|377.68|375.68|0
1654167330000|2022-06-02 10:55:30|377.93|375.93|378.05|376.05|378.05|376.05|377.93|375.93|0
1654167340000|2022-06-02 10:55:40|378.17|376.17|378.29|376.29|378.29|376.29|378.17|376.17|0
1654167350000|2022-06-02 10:55:50|378.05|376.05|378.29|376.29|378.29|376.29|378.05|376.05|0
1654167370000|2022-06-02 10:56:10|378.17|376.17|378.29|376.29|378.29|376.29|378.17|376.17|0
1654167380000|2022-06-02 10:56:20|378.17|376.17|378.05|376.05|378.17|376.17|378.05|376.05|0
1654167410000|2022-06-02 10:56:50|377.93|375.93|378.05|376.05|378.05|376.05|377.93|375.93|0
1654167420000|2022-06-02 10:57:00|377.8|375.8|377.8|375.8|377.8|375.8|377.8|375.8|0
1654167430000|2022-06-02 10:57:10|377.31|375.31|377.93|375.93|378.05|376.05|377.31|375.31|0
1654167440000|2022-06-02 10:57:20|377.8|375.8|378.05|376.05|378.05|376.05|377.8|375.8|0
1654167460000|2022-06-02 10:57:40|377.8|375.8|378.05|376.05|378.05|376.05|377.8|375.8|0
1654167470000|2022-06-02 10:57:50|378.29|376.29|378.05|376.05|378.29|376.29|378.05|376.05|0
1654167480000|2022-06-02 10:58:00|378.17|376.17|378.05|376.05|378.17|376.17|377.8|375.8|0
1654167500000|2022-06-02 10:58:20|378.17|376.17|378.05|376.05|378.17|376.17|378.05|376.05|0
1654167520000|2022-06-02 10:58:40|378.17|376.17|378.05|376.05|378.17|376.17|378.05|376.05|0
1654167540000|2022-06-02 10:59:00|378.29|376.29|378.05|376.05|378.29|376.29|378.05|376.05|0
1654167550000|2022-06-02 10:59:10|378.17|376.17|378.17|376.17|378.17|376.17|378.05|376.05|0
1654167560000|2022-06-02 10:59:20|378.05|376.05|378.29|376.29|378.29|376.29|378.05|376.05|0
1654167580000|2022-06-02 10:59:40|378.79|376.79|378.54|376.54|378.79|376.79|378.54|376.54|0
1654167600000|2022-06-02 11:00:00|378.67|376.67|378.79|376.79|378.79|376.79|378.54|376.54|0
1654167610000|2022-06-02 11:00:10|379.03|377.03|379.53|377.53|379.53|377.53|379.03|377.03|0
1654167620000|2022-06-02 11:00:20|379.41|377.41|379.66|377.66|379.66|377.66|379.41|377.41|0
1654167630000|2022-06-02 11:00:30|379.77|377.77|380.02|378.02|380.02|378.02|379.66|377.66|0
1654167640000|2022-06-02 11:00:40|379.77|377.77|380.27|378.27|380.27|378.27|379.77|377.77|0
1654167650000|2022-06-02 11:00:50|380.4|378.4|380.27|378.27|380.4|378.4|380.27|378.27|0
1654167660000|2022-06-02 11:01:00|380.52|378.52|380.27|378.27|380.52|378.52|380.27|378.27|0
1654167670000|2022-06-02 11:01:10|380.52|378.52|380.52|378.52|380.52|378.52|380.52|378.52|0
1654167680000|2022-06-02 11:01:20|380.76|378.76|381.01|379.01|381.01|379.01|380.76|378.76|0
1654167690000|2022-06-02 11:01:30|381.26|379.26|381.14|379.14|381.26|379.26|381.14|379.14|0
1654167700000|2022-06-02 11:01:40|381.01|379.01|381.26|379.26|381.26|379.26|381.01|379.01|0
1654167710000|2022-06-02 11:01:50|381.14|379.14|381.14|379.14|381.14|379.14|381.14|379.14|0
1654167720000|2022-06-02 11:02:00|381.01|379.01|381.5|379.5|381.5|379.5|381.01|379.01|0
1654167730000|2022-06-02 11:02:10|381.75|379.75|381.75|379.75|381.75|379.75|381.75|379.75|0
1654167740000|2022-06-02 11:02:20|381.88|379.88|381.75|379.75|381.88|379.88|381.63|379.63|0
1654167750000|2022-06-02 11:02:30|381.5|379.5|382|380|382|380|381.5|379.5|0
1654167760000|2022-06-02 11:02:40|381.75|379.75|381.75|379.75|381.75|379.75|381.75|379.75|0
1654167770000|2022-06-02 11:02:50|382|380|382|380|382|380|382|380|0
1654167780000|2022-06-02 11:03:00|381.88|379.88|382|380|382|380|381.88|379.88|0
1654167790000|2022-06-02 11:03:10|382.13|380.13|382.24|380.24|382.24|380.24|382.13|380.13|0
1654167800000|2022-06-02 11:03:20|382|380|381.75|379.75|382|380|381.75|379.75|0
1654167810000|2022-06-02 11:03:30|382|380|382.24|380.24|382.37|380.37|382|380|0
1654167830000|2022-06-02 11:03:50|382|380|382.13|380.13|382.13|380.13|382|380|0
1654167840000|2022-06-02 11:04:00|382|380|382.49|380.49|382.49|380.49|382|380|0
1654167860000|2022-06-02 11:04:20|382.24|380.24|382.49|380.49|382.49|380.49|382.24|380.24|0
1654167880000|2022-06-02 11:04:40|382.74|380.74|382.74|380.74|382.74|380.74|382.49|380.49|0
1654167900000|2022-06-02 11:05:00|382.62|380.62|382.49|380.49|382.62|380.62|382.49|380.49|0
1654167910000|2022-06-02 11:05:10|382.37|380.37|382.24|380.24|382.49|380.49|382.24|380.24|0
1654167920000|2022-06-02 11:05:20|382.49|380.49|382.74|380.74|382.74|380.74|382.37|380.37|0
1654167930000|2022-06-02 11:05:30|382.49|380.49|382.62|380.62|382.74|380.74|382.49|380.49|0
1654167940000|2022-06-02 11:05:40|382.49|380.49|382.49|380.49|382.74|380.74|382.49|380.49|0
1654167960000|2022-06-02 11:06:00|382.24|380.24|382.24|380.24|382.24|380.24|382.24|380.24|0
1654167970000|2022-06-02 11:06:10|382.49|380.49|382.49|380.49|382.49|380.49|382.49|380.49|0
1654167980000|2022-06-02 11:06:20|382.74|380.74|382.49|380.49|382.74|380.74|382.49|380.49|0
1654167990000|2022-06-02 11:06:30|382.24|380.24|382.74|380.74|382.74|380.74|382.24|380.24|0
1654168010000|2022-06-02 11:06:50|382.62|380.62|382.62|380.62|382.62|380.62|382.62|380.62|0
1654168020000|2022-06-02 11:07:00|382.74|380.74|382.49|380.49|382.74|380.74|382.49|380.49|0
1654168030000|2022-06-02 11:07:10|382.24|380.24|382.24|380.24|382.24|380.24|382.24|380.24|0
1654168060000|2022-06-02 11:07:40|382.37|380.37|382.24|380.24|382.37|380.37|382.24|380.24|0
1654168070000|2022-06-02 11:07:50|382|380|382|380|382.13|380.13|382|380|0
1654168080000|2022-06-02 11:08:00|382.24|380.24|382|380|382.24|380.24|382|380|0
1654168090000|2022-06-02 11:08:10|382.24|380.24|382.24|380.24|382.24|380.24|382.24|380.24|0
1654168100000|2022-06-02 11:08:20|382|380|382|380|382|380|382|380|0
1654168110000|2022-06-02 11:08:30|382.13|380.13|382|380|382.13|380.13|382|380|0
1654168130000|2022-06-02 11:08:50|382.24|380.24|382.49|380.49|382.49|380.49|382.24|380.24|0
1654168140000|2022-06-02 11:09:00|382.24|380.24|382.24|380.24|382.24|380.24|382.24|380.24|0
1654168180000|2022-06-02 11:09:40|382|380|382.13|380.13|382.24|380.24|382|380|0
1654168190000|2022-06-02 11:09:50|382.24|380.24|382.24|380.24|382.24|380.24|382.24|380.24|0
1654168200000|2022-06-02 11:10:00|382|380|382.13|380.13|382.13|380.13|382|380|0
1654168210000|2022-06-02 11:10:10|382|380|382|380|382|380|382|380|0
1654168220000|2022-06-02 11:10:20|381.88|379.88|381.75|379.75|381.88|379.88|381.5|379.5|0
1654168230000|2022-06-02 11:10:30|381.5|379.5|381.5|379.5|381.5|379.5|381.5|379.5|0
1654168260000|2022-06-02 11:11:00|381.75|379.75|381.75|379.75|381.75|379.75|381.75|379.75|0
1654168270000|2022-06-02 11:11:10|382.24|380.24|382.49|380.49|382.49|380.49|382.24|380.24|0
1654168290000|2022-06-02 11:11:30|382.74|380.74|382.74|380.74|382.74|380.74|382.74|380.74|0
1654168300000|2022-06-02 11:11:40|382.62|380.62|382.49|380.49|382.62|380.62|382.49|380.49|0
1654168310000|2022-06-02 11:11:50|382.74|380.74|382.49|380.49|382.74|380.74|382.49|380.49|0
1654168320000|2022-06-02 11:12:00|382.74|380.74|382.74|380.74|382.74|380.74|382.74|380.74|0
1654168350000|2022-06-02 11:12:30|382.99|380.99|382.74|380.74|382.99|380.99|382.74|380.74|0
1654168360000|2022-06-02 11:12:40|382.99|380.99|382.99|380.99|382.99|380.99|382.99|380.99|0
1654168380000|2022-06-02 11:13:00|382.74|380.74|382.74|380.74|382.74|380.74|382.74|380.74|0
1654168410000|2022-06-02 11:13:30|382.24|380.24|381.88|379.88|382.24|380.24|381.88|379.88|0
1654168420000|2022-06-02 11:13:40|381.75|379.75|382|380|382|380|381.75|379.75|0
1654168430000|2022-06-02 11:13:50|382.24|380.24|382.24|380.24|382.24|380.24|382.24|380.24|0
1654168440000|2022-06-02 11:14:00|382.62|380.62|382.49|380.49|382.62|380.62|382.49|380.49|0
1654168450000|2022-06-02 11:14:10|382.74|380.74|382.74|380.74|382.74|380.74|382.74|380.74|0
1654168460000|2022-06-02 11:14:20|382.49|380.49|382.49|380.49|382.49|380.49|382.49|380.49|0
1654168470000|2022-06-02 11:14:30|382.37|380.37|382.24|380.24|382.37|380.37|382.24|380.24|0
1654168490000|2022-06-02 11:14:50|382.49|380.49|382.74|380.74|382.74|380.74|382.49|380.49|0
1654168500000|2022-06-02 11:15:00|382.62|380.62|382.98|380.98|382.98|380.98|382.62|380.62|0
1654168510000|2022-06-02 11:15:10|382.74|380.74|382.49|380.49|382.74|380.74|382.49|380.49|0
1654168520000|2022-06-02 11:15:20|382.74|380.74|382.74|380.74|382.74|380.74|382.74|380.74|0
1654168530000|2022-06-02 11:15:30|382.87|380.87|382.87|380.87|382.87|380.87|382.87|380.87|0
1654168540000|2022-06-02 11:15:40|382.74|380.74|382.98|380.98|382.98|380.98|382.74|380.74|0
1654168550000|2022-06-02 11:15:50|382.74|380.74|382.74|380.74|382.74|380.74|382.74|380.74|0
1654168570000|2022-06-02 11:16:10|382.87|380.87|382.74|380.74|382.87|380.87|382.74|380.74|0
1654168580000|2022-06-02 11:16:20|382.98|380.98|382.74|380.74|382.98|380.98|382.74|380.74|0
1654168590000|2022-06-02 11:16:30|382.98|380.98|382.87|380.87|382.98|380.98|382.87|380.87|0
1654168600000|2022-06-02 11:16:40|382.98|380.98|382.74|380.74|382.98|380.98|382.49|380.49|0
1654168610000|2022-06-02 11:16:50|382.98|380.98|382.74|380.74|382.98|380.98|382.74|380.74|0
1654168620000|2022-06-02 11:17:00|383.97|381.97|383.23|381.23|383.97|381.97|383.23|381.23|0
1654168630000|2022-06-02 11:17:10|383.48|381.48|383.23|381.23|383.48|381.48|383.23|381.23|0
1654168640000|2022-06-02 11:17:20|383.48|381.48|383.23|381.23|383.48|381.48|383.23|381.23|0
1654168650000|2022-06-02 11:17:30|383.48|381.48|383.48|381.48|383.48|381.48|383.48|381.48|0
1654168660000|2022-06-02 11:17:40|383.73|381.73|383.97|381.97|383.97|381.97|383.73|381.73|0
1654168670000|2022-06-02 11:17:50|383.73|381.73|383.73|381.73|383.97|381.97|383.73|381.73|0
1654168680000|2022-06-02 11:18:00|383.97|381.97|384.22|382.22|384.22|382.22|383.97|381.97|0
1654168690000|2022-06-02 11:18:10|383.23|381.23|383.48|381.48|383.48|381.48|383.23|381.23|0
1654168700000|2022-06-02 11:18:20|383.23|381.23|383.48|381.48|383.48|381.48|383.23|381.23|0
1654168710000|2022-06-02 11:18:30|383.36|381.36|383.48|381.48|383.48|381.48|383.36|381.36|0
1654168720000|2022-06-02 11:18:40|383.23|381.23|383.23|381.23|383.23|381.23|383.23|381.23|0
1654168730000|2022-06-02 11:18:50|383.48|381.48|383.48|381.48|383.48|381.48|383.48|381.48|0
1654168740000|2022-06-02 11:19:00|383.23|381.23|383.23|381.23|383.48|381.48|383.23|381.23|0
1654168750000|2022-06-02 11:19:10|383.48|381.48|383.48|381.48|383.48|381.48|383.23|381.23|0
1654168760000|2022-06-02 11:19:20|383.23|381.23|383.48|381.48|383.48|381.48|383.23|381.23|0
1654168770000|2022-06-02 11:19:30|383.61|381.61|383.97|381.97|383.97|381.97|383.61|381.61|0
1654168780000|2022-06-02 11:19:40|383.85|381.85|383.85|381.85|383.97|381.97|383.85|381.85|0
1654168790000|2022-06-02 11:19:50|383.97|381.97|384.1|382.1|384.22|382.22|383.97|381.97|0
1654168800000|2022-06-02 11:20:00|383.97|381.97|383.97|381.97|384.22|382.22|383.97|381.97|0
1654168810000|2022-06-02 11:20:10|383.73|381.73|383.73|381.73|383.73|381.73|383.36|381.36|0
1654168820000|2022-06-02 11:20:20|382.49|380.49|383.23|381.23|383.23|381.23|382.49|380.49|0
1654168830000|2022-06-02 11:20:30|383.48|381.48|383.23|381.23|383.48|381.48|383.23|381.23|0
1654168850000|2022-06-02 11:20:50|383.48|381.48|383.73|381.73|383.73|381.73|383.48|381.48|0
1654168870000|2022-06-02 11:21:10|383.61|381.61|383.73|381.73|383.73|381.73|383.61|381.61|0
1654168880000|2022-06-02 11:21:20|383.61|381.61|383.61|381.61|383.61|381.61|383.61|381.61|0
1654168890000|2022-06-02 11:21:30|383.48|381.48|383.23|381.23|383.48|381.48|383.23|381.23|0
1654168900000|2022-06-02 11:21:40|382.98|380.98|382.98|380.98|382.98|380.98|382.98|380.98|0
1654168910000|2022-06-02 11:21:50|383.23|381.23|383.23|381.23|383.23|381.23|383.23|381.23|0
1654168920000|2022-06-02 11:22:00|382.98|380.98|382.98|380.98|383.11|381.11|382.98|380.98|0
1654168930000|2022-06-02 11:22:10|382.74|380.74|382.74|380.74|382.74|380.74|382.74|380.74|0
1654168940000|2022-06-02 11:22:20|382.87|380.87|382.87|380.87|382.87|380.87|382.87|380.87|0
1654168950000|2022-06-02 11:22:30|382.74|380.74|382.24|380.24|382.74|380.74|382.24|380.24|0
1654168960000|2022-06-02 11:22:40|382|380|382.49|380.49|382.49|380.49|382|380|0
1654168970000|2022-06-02 11:22:50|382.37|380.37|382.49|380.49|382.49|380.49|382.37|380.37|0
1654168980000|2022-06-02 11:23:00|382.37|380.37|382|380|382.37|380.37|382|380|0
1654168990000|2022-06-02 11:23:10|381.5|379.5|381.63|379.63|381.75|379.75|381.5|379.5|0
1654169000000|2022-06-02 11:23:20|381.5|379.5|381.75|379.75|381.75|379.75|381.5|379.5|0
1654169010000|2022-06-02 11:23:30|381.63|379.63|381.63|379.63|381.75|379.75|381.5|379.5|0
1654169020000|2022-06-02 11:23:40|381.5|379.5|380.76|378.76|381.5|379.5|380.76|378.76|0
1654169030000|2022-06-02 11:23:50|380.64|378.64|380.51|378.51|380.64|378.64|380.27|378.27|0
1654169040000|2022-06-02 11:24:00|380.27|378.27|380.02|378.02|380.27|378.27|379.9|377.9|0
1654169050000|2022-06-02 11:24:10|379.9|377.9|380.02|378.02|380.02|378.02|379.9|377.9|0
1654169060000|2022-06-02 11:24:20|379.9|377.9|379.77|377.77|379.9|377.9|379.77|377.77|0
1654169070000|2022-06-02 11:24:30|379.52|377.52|379.52|377.52|379.52|377.52|379.52|377.52|0
1654169080000|2022-06-02 11:24:40|379.41|377.41|379.77|377.77|379.77|377.77|379.41|377.41|0
1654169090000|2022-06-02 11:24:50|380.02|378.02|380.02|378.02|380.02|378.02|379.9|377.9|0
1654169100000|2022-06-02 11:25:00|380.27|378.27|380.27|378.27|380.27|378.27|380.02|378.02|0
1654169110000|2022-06-02 11:25:10|379.77|377.77|379.65|377.65|379.77|377.77|379.52|377.52|0
1654169120000|2022-06-02 11:25:20|380.02|378.02|380.02|378.02|380.27|378.27|380.02|378.02|0
1654169130000|2022-06-02 11:25:30|379.9|377.9|380.02|378.02|380.02|378.02|379.9|377.9|0
1654169140000|2022-06-02 11:25:40|380.27|378.27|380.27|378.27|380.27|378.27|380.27|378.27|0
1654169150000|2022-06-02 11:25:50|380.76|378.76|380.89|378.89|380.89|378.89|380.76|378.76|0
1654169160000|2022-06-02 11:26:00|381.25|379.25|381.5|379.5|381.5|379.5|381.25|379.25|0
1654169170000|2022-06-02 11:26:10|381.25|379.25|380.89|378.89|381.25|379.25|380.89|378.89|0
1654169180000|2022-06-02 11:26:20|380.76|378.76|380.76|378.76|381.01|379.01|380.76|378.76|0
1654169190000|2022-06-02 11:26:30|380.51|378.51|380.51|378.51|380.51|378.51|380.51|378.51|0
1654169210000|2022-06-02 11:26:50|380.76|378.76|380.76|378.76|380.76|378.76|380.76|378.76|0
1654169220000|2022-06-02 11:27:00|380.51|378.51|380.64|378.64|380.76|378.76|380.51|378.51|0
1654169230000|2022-06-02 11:27:10|381.01|379.01|381.01|379.01|381.01|379.01|381.01|379.01|0
1654169240000|2022-06-02 11:27:20|380.51|378.51|380.02|378.02|380.51|378.51|380.02|378.02|0
1654169250000|2022-06-02 11:27:30|380.27|378.27|380.27|378.27|380.51|378.51|380.27|378.27|0
1654169260000|2022-06-02 11:27:40|380.51|378.51|380.51|378.51|380.51|378.51|380.51|378.51|0
1654169270000|2022-06-02 11:27:50|380.02|378.02|380.51|378.51|380.51|378.51|380.02|378.02|0
1654169280000|2022-06-02 11:28:00|380.27|378.27|380.64|378.64|380.64|378.64|380.27|378.27|0
1654169290000|2022-06-02 11:28:10|380.76|378.76|380.64|378.64|380.76|378.76|380.64|378.64|0
1654169300000|2022-06-02 11:28:20|380.27|378.27|380.27|378.27|380.51|378.51|380.27|378.27|0
1654169310000|2022-06-02 11:28:30|380.51|378.51|380.51|378.51|380.51|378.51|380.39|378.39|0
1654169320000|2022-06-02 11:28:40|380.39|378.39|380.27|378.27|380.51|378.51|380.27|378.27|0
1654169330000|2022-06-02 11:28:50|380.51|378.51|380.51|378.51|380.51|378.51|380.51|378.51|0
1654169340000|2022-06-02 11:29:00|380.27|378.27|380.27|378.27|380.27|378.27|380.27|378.27|0
1654169350000|2022-06-02 11:29:10|380.15|378.15|380.15|378.15|380.15|378.15|380.15|378.15|0
1654169360000|2022-06-02 11:29:20|380.27|378.27|380.02|378.02|380.27|378.27|380.02|378.02|0
1654169380000|2022-06-02 11:29:40|379.77|377.77|379.52|377.52|379.77|377.77|379.52|377.52|0
1654169390000|2022-06-02 11:29:50|379.41|377.41|379.41|377.41|379.41|377.41|379.41|377.41|0
1654169400000|2022-06-02 11:30:00|379.77|377.77|379.41|377.41|379.77|377.77|379.41|377.41|0
1654169410000|2022-06-02 11:30:10|379.52|377.52|380.27|378.27|380.27|378.27|379.52|377.52|0
1654169420000|2022-06-02 11:30:20|380.02|378.02|380.27|378.27|380.27|378.27|380.02|378.02|0
1654169430000|2022-06-02 11:30:30|380.51|378.51|380.27|378.27|380.51|378.51|380.27|378.27|0
1654169440000|2022-06-02 11:30:40|380.39|378.39|380.27|378.27|380.39|378.39|380.15|378.15|0
1654169450000|2022-06-02 11:30:50|380.02|378.02|380.15|378.15|380.15|378.15|380.02|378.02|0
1654169460000|2022-06-02 11:31:00|380.02|378.02|379.77|377.77|380.02|378.02|379.77|377.77|0
1654169470000|2022-06-02 11:31:10|379.65|377.65|380.02|378.02|380.02|378.02|379.65|377.65|0
1654169480000|2022-06-02 11:31:20|379.77|377.77|379.52|377.52|379.9|377.9|379.52|377.52|0
1654169490000|2022-06-02 11:31:30|379.77|377.77|379.77|377.77|379.77|377.77|379.77|377.77|0
1654169500000|2022-06-02 11:31:40|380.02|378.02|380.02|378.02|380.02|378.02|380.02|378.02|0
1654169510000|2022-06-02 11:31:50|380.51|378.51|381.01|379.01|381.01|379.01|380.51|378.51|0
1654169520000|2022-06-02 11:32:00|380.89|378.89|381.01|379.01|381.01|379.01|380.89|378.89|0
1654169530000|2022-06-02 11:32:10|381.13|379.13|381.25|379.25|381.25|379.25|381.13|379.13|0
1654169540000|2022-06-02 11:32:20|381.5|379.5|381.5|379.5|381.75|379.75|381.5|379.5|0
1654169550000|2022-06-02 11:32:30|381.25|379.25|380.76|378.76|381.25|379.25|380.76|378.76|0
1654169560000|2022-06-02 11:32:40|381.01|379.01|381.01|379.01|381.01|379.01|381.01|379.01|0
1654169580000|2022-06-02 11:33:00|380.89|378.89|380.89|378.89|380.89|378.89|380.51|378.51|0
1654169590000|2022-06-02 11:33:10|381.01|379.01|381.01|379.01|381.01|379.01|381.01|379.01|0
1654169600000|2022-06-02 11:33:20|381.13|379.13|381.99|379.99|382.12|380.12|381.13|379.13|0
1654169610000|2022-06-02 11:33:30|382.12|380.12|382.37|380.37|382.37|380.37|381.99|379.99|0
1654169620000|2022-06-02 11:33:40|382.74|380.74|382.98|380.98|382.98|380.98|382.74|380.74|0
1654169630000|2022-06-02 11:33:50|382.74|380.74|382.62|380.62|382.74|380.74|382.62|380.62|0
1654169640000|2022-06-02 11:34:00|382.49|380.49|382.49|380.49|382.49|380.49|382.49|380.49|0
1654169650000|2022-06-02 11:34:10|382.37|380.37|382.12|380.12|382.37|380.37|381.88|379.88|0
1654169660000|2022-06-02 11:34:20|382.24|380.24|381.5|379.5|382.24|380.24|381.5|379.5|0
1654169670000|2022-06-02 11:34:30|381.25|379.25|381.25|379.25|381.25|379.25|381.25|379.25|0
1654169680000|2022-06-02 11:34:40|381.63|379.63|381.01|379.01|381.63|379.63|381.01|379.01|0
1654169690000|2022-06-02 11:34:50|381.25|379.25|381.25|379.25|381.25|379.25|381.25|379.25|0
1654169700000|2022-06-02 11:35:00|381.01|379.01|381.25|379.25|381.25|379.25|381.01|379.01|0
1654169710000|2022-06-02 11:35:10|381.5|379.5|381.5|379.5|381.5|379.5|381.38|379.38|0
1654169720000|2022-06-02 11:35:20|381.38|379.38|381.25|379.25|381.38|379.38|381.25|379.25|0
1654169730000|2022-06-02 11:35:30|381.5|379.5|381.5|379.5|381.5|379.5|381.38|379.38|0
1654169740000|2022-06-02 11:35:40|381.25|379.25|380.39|378.39|381.5|379.5|380.39|378.39|0
1654169750000|2022-06-02 11:35:50|380.02|378.02|380.15|378.15|380.15|378.15|380.02|378.02|0
1654169760000|2022-06-02 11:36:00|380.02|378.02|379.4|377.4|380.02|378.02|379.4|377.4|0
1654169770000|2022-06-02 11:36:10|379.52|377.52|379.03|377.03|379.52|377.52|379.03|377.03|0
1654169790000|2022-06-02 11:36:30|378.78|376.78|378.78|376.78|378.78|376.78|378.78|376.78|0
1654169800000|2022-06-02 11:36:40|378.91|376.91|379.03|377.03|379.03|377.03|378.91|376.91|0
1654169810000|2022-06-02 11:36:50|378.91|376.91|379.28|377.28|379.28|377.28|378.91|376.91|0
1654169820000|2022-06-02 11:37:00|379.52|377.52|379.28|377.28|379.52|377.52|379.28|377.28|0
1654169830000|2022-06-02 11:37:10|379.16|377.16|379.28|377.28|379.28|377.28|379.16|377.16|0
1654169840000|2022-06-02 11:37:20|379.16|377.16|379.28|377.28|379.28|377.28|379.16|377.16|0
1654169850000|2022-06-02 11:37:30|379.52|377.52|379.52|377.52|379.52|377.52|379.52|377.52|0
1654169860000|2022-06-02 11:37:40|379.77|377.77|379.77|377.77|379.77|377.77|379.77|377.77|0
1654169870000|2022-06-02 11:37:50|379.52|377.52|379.77|377.77|379.77|377.77|379.52|377.52|0
1654169880000|2022-06-02 11:38:00|379.52|377.52|379.4|377.4|379.52|377.52|379.28|377.28|0
1654169890000|2022-06-02 11:38:10|379.28|377.28|379.77|377.77|379.77|377.77|379.16|377.16|0
1654169900000|2022-06-02 11:38:20|380.39|378.39|380.39|378.39|380.39|378.39|380.26|378.26|0
1654169910000|2022-06-02 11:38:30|380.76|378.76|380.51|378.51|380.76|378.76|380.51|378.51|0
1654169920000|2022-06-02 11:38:40|380.64|378.64|380.89|378.89|381.01|379.01|380.64|378.64|0
1654169930000|2022-06-02 11:38:50|381.01|379.01|380.76|378.76|381.01|379.01|380.76|378.76|0
1654169940000|2022-06-02 11:39:00|380.64|378.64|380.26|378.26|380.64|378.64|380.26|378.26|0
1654169950000|2022-06-02 11:39:10|380.39|378.39|380.39|378.39|380.39|378.39|380.39|378.39|0
1654169960000|2022-06-02 11:39:20|380.51|378.51|380.26|378.26|380.51|378.51|380.26|378.26|0
1654169970000|2022-06-02 11:39:30|380.02|378.02|380.15|378.15|380.15|378.15|380.02|378.02|0
1654169980000|2022-06-02 11:39:40|380.02|378.02|380.02|378.02|380.02|378.02|380.02|378.02|0
1654169990000|2022-06-02 11:39:50|379.9|377.9|380.02|378.02|380.02|378.02|379.9|377.9|0
1654170000000|2022-06-02 11:40:00|379.9|377.9|379.52|377.52|380.02|378.02|379.52|377.52|0
1654170010000|2022-06-02 11:40:10|379.77|377.77|379.16|377.16|379.77|377.77|379.16|377.16|0
1654170020000|2022-06-02 11:40:20|378.78|376.78|378.78|376.78|378.78|376.78|378.78|376.78|0
1654170030000|2022-06-02 11:40:30|379.03|377.03|379.03|377.03|379.03|377.03|379.03|377.03|0
1654170040000|2022-06-02 11:40:40|379.28|377.28|379.16|377.16|379.28|377.28|379.16|377.16|0
1654170050000|2022-06-02 11:40:50|379.28|377.28|379.28|377.28|379.28|377.28|379.28|377.28|0
1654170080000|2022-06-02 11:41:20|379.16|377.16|379.03|377.03|379.16|377.16|379.03|377.03|0
1654170090000|2022-06-02 11:41:30|379.16|377.16|379.28|377.28|379.28|377.28|379.16|377.16|0
1654170100000|2022-06-02 11:41:40|379.52|377.52|379.52|377.52|379.52|377.52|379.52|377.52|0
1654170120000|2022-06-02 11:42:00|379.28|377.28|379.77|377.77|379.77|377.77|379.28|377.28|0
1654170130000|2022-06-02 11:42:10|380.02|378.02|380.02|378.02|380.02|378.02|379.77|377.77|0
1654170140000|2022-06-02 11:42:20|380.26|378.26|380.26|378.26|380.26|378.26|380.26|378.26|0
1654170150000|2022-06-02 11:42:30|380.39|378.39|380.51|378.51|380.51|378.51|380.39|378.39|0
1654170160000|2022-06-02 11:42:40|380.76|378.76|381|379|381|379|380.51|378.51|0
1654170170000|2022-06-02 11:42:50|381.13|379.13|381|379|381.13|379.13|381|379|0
1654170180000|2022-06-02 11:43:00|380.76|378.76|380.76|378.76|380.89|378.89|380.76|378.76|0
1654170200000|2022-06-02 11:43:20|381.25|379.25|381.25|379.25|381.25|379.25|381.25|379.25|0
1654170210000|2022-06-02 11:43:30|381.75|379.75|381.5|379.5|381.87|379.87|381.5|379.5|0
1654170230000|2022-06-02 11:43:50|381.13|379.13|381.25|379.25|381.25|379.25|381.13|379.13|0
1654170240000|2022-06-02 11:44:00|381|379|381.75|379.75|381.75|379.75|381|379|0
1654170250000|2022-06-02 11:44:10|381.63|379.63|381.75|379.75|381.75|379.75|381.63|379.63|0
1654170260000|2022-06-02 11:44:20|381.87|379.87|381.87|379.87|381.87|379.87|381.87|379.87|0
1654170270000|2022-06-02 11:44:30|381.5|379.5|380.76|378.76|381.5|379.5|380.76|378.76|0
1654170280000|2022-06-02 11:44:40|380.89|378.89|381.5|379.5|381.5|379.5|380.89|378.89|0
1654170290000|2022-06-02 11:44:50|381.25|379.25|381.63|379.63|381.63|379.63|381.25|379.25|0
1654170300000|2022-06-02 11:45:00|381.75|379.75|382.24|380.24|382.24|380.24|381.75|379.75|0
1654170310000|2022-06-02 11:45:10|382.37|380.37|382.37|380.37|382.49|380.49|382.37|380.37|0
1654170320000|2022-06-02 11:45:20|382.24|380.24|381.63|379.63|382.24|380.24|381.63|379.63|0
1654170330000|2022-06-02 11:45:30|381.5|379.5|381.25|379.25|381.5|379.5|381.25|379.25|0
1654170360000|2022-06-02 11:46:00|380.89|378.89|380.76|378.76|381|379|380.76|378.76|0
1654170370000|2022-06-02 11:46:10|380.51|378.51|380.76|378.76|380.76|378.76|380.51|378.51|0
1654170380000|2022-06-02 11:46:20|380.64|378.64|380.76|378.76|380.76|378.76|380.64|378.64|0
1654170400000|2022-06-02 11:46:40|380.51|378.51|380.39|378.39|380.51|378.51|380.39|378.39|0
1654170410000|2022-06-02 11:46:50|380.26|378.26|380.26|378.26|380.26|378.26|380.26|378.26|0
1654170420000|2022-06-02 11:47:00|380.39|378.39|378.91|376.91|380.39|378.39|378.91|376.91|0
1654170430000|2022-06-02 11:47:10|378.78|376.78|378.78|376.78|378.78|376.78|378.78|376.78|0
1654170440000|2022-06-02 11:47:20|378.53|376.53|378.53|376.53|378.53|376.53|378.53|376.53|0
1654170450000|2022-06-02 11:47:30|380.51|378.51|380.76|378.76|380.76|378.76|380.51|378.51|0
1654170470000|2022-06-02 11:47:50|380.51|378.51|380.51|378.51|380.51|378.51|380.02|378.02|0
1654170480000|2022-06-02 11:48:00|380.26|378.26|380.02|378.02|380.26|378.26|380.02|378.02|0
1654170490000|2022-06-02 11:48:10|379.9|377.9|380.02|378.02|380.02|378.02|379.9|377.9|0
1654170500000|2022-06-02 11:48:20|380.14|378.14|380.14|378.14|380.14|378.14|380.02|378.02|0
1654170510000|2022-06-02 11:48:30|380.02|378.02|379.9|377.9|380.02|378.02|379.77|377.77|0
1654170520000|2022-06-02 11:48:40|380.02|378.02|379.52|377.52|380.02|378.02|379.52|377.52|0
1654170530000|2022-06-02 11:48:50|379.4|377.4|379.4|377.4|379.4|377.4|379.28|377.28|0
1654170540000|2022-06-02 11:49:00|379.77|377.77|380.02|378.02|380.26|378.26|379.77|377.77|0
1654170550000|2022-06-02 11:49:10|379.9|377.9|379.77|377.77|379.9|377.9|379.77|377.77|0
1654170560000|2022-06-02 11:49:20|380.02|378.02|380.02|378.02|380.26|378.26|380.02|378.02|0
1654170570000|2022-06-02 11:49:30|380.51|378.51|380.51|378.51|380.51|378.51|380.51|378.51|0
1654170580000|2022-06-02 11:49:40|380.76|378.76|380.64|378.64|380.76|378.76|380.51|378.51|0
1654170590000|2022-06-02 11:49:50|380.76|378.76|380.76|378.76|380.76|378.76|380.76|378.76|0
1654170600000|2022-06-02 11:50:00|381.25|379.25|381|379|381.25|379.25|381|379|0
1654170610000|2022-06-02 11:50:10|380.76|378.76|380.76|378.76|380.76|378.76|380.76|378.76|0
1654170630000|2022-06-02 11:50:30|381.13|379.13|381|379|381.13|379.13|381|379|0
1654170640000|2022-06-02 11:50:40|381.25|379.25|380.89|378.89|381.25|379.25|380.76|378.76|0
1654170650000|2022-06-02 11:50:50|381|379|381|379|381|379|381|379|0
1654170660000|2022-06-02 11:51:00|380.76|378.76|381|379|381|379|380.76|378.76|0
1654170680000|2022-06-02 11:51:20|380.89|378.89|381|379|381.13|379.13|380.76|378.76|0
1654170690000|2022-06-02 11:51:30|380.76|378.76|380.76|378.76|381|379|380.76|378.76|0
1654170700000|2022-06-02 11:51:40|381|379|381|379|381.25|379.25|381|379|0
1654170710000|2022-06-02 11:51:50|381.25|379.25|381.25|379.25|381.25|379.25|381|379|0
1654170720000|2022-06-02 11:52:00|381.5|379.5|381.25|379.25|381.5|379.5|381.25|379.25|0
1654170730000|2022-06-02 11:52:10|381|379|381.25|379.25|381.25|379.25|380.89|378.89|0
1654170740000|2022-06-02 11:52:20|381|379|381|379|381|379|381|379|0
1654170750000|2022-06-02 11:52:30|380.76|378.76|381|379|381|379|380.76|378.76|0
1654170760000|2022-06-02 11:52:40|380.89|378.89|380.89|378.89|380.89|378.89|380.89|378.89|0
1654170770000|2022-06-02 11:52:50|381|379|380.89|378.89|381|379|380.76|378.76|0
1654170780000|2022-06-02 11:53:00|381|379|381|379|381|379|380.89|378.89|0
1654170790000|2022-06-02 11:53:10|380.89|378.89|381|379|381|379|380.76|378.76|0
1654170800000|2022-06-02 11:53:20|380.89|378.89|380.76|378.76|381|379|380.76|378.76|0
1654170810000|2022-06-02 11:53:30|380.64|378.64|380.76|378.76|380.76|378.76|380.64|378.64|0
1654170830000|2022-06-02 11:53:50|380.89|378.89|380.76|378.76|380.89|378.89|380.76|378.76|0
1654170840000|2022-06-02 11:54:00|380.89|378.89|381.5|379.5|381.5|379.5|380.89|378.89|0
1654170850000|2022-06-02 11:54:10|381.25|379.25|381.38|379.38|381.38|379.38|381.25|379.25|0
1654170860000|2022-06-02 11:54:20|381.25|379.25|381.25|379.25|381.25|379.25|381.25|379.25|0
1654170870000|2022-06-02 11:54:30|381|379|381|379|381|379|381|379|0
1654170880000|2022-06-02 11:54:40|380.76|378.76|380.64|378.64|380.76|378.76|380.64|378.64|0
1654170890000|2022-06-02 11:54:50|380.51|378.51|380.76|378.76|380.76|378.76|380.51|378.51|0
1654170900000|2022-06-02 11:55:00|381|379|381|379|381|379|380.88|378.88|0
1654170910000|2022-06-02 11:55:10|381.5|379.5|381.5|379.5|381.5|379.5|381.5|379.5|0
1654170920000|2022-06-02 11:55:20|381.63|379.63|381.74|379.74|381.74|379.74|381.25|379.25|0
1654170930000|2022-06-02 11:55:30|381.99|379.99|381.99|379.99|381.99|379.99|381.99|379.99|0
1654170950000|2022-06-02 11:55:50|381.74|379.74|381.5|379.5|381.74|379.74|381.5|379.5|0
1654170960000|2022-06-02 11:56:00|381.87|379.87|381.74|379.74|381.87|379.87|381.74|379.74|0
1654170980000|2022-06-02 11:56:20|381.5|379.5|381.5|379.5|381.5|379.5|381.5|379.5|0
1654170990000|2022-06-02 11:56:30|381.99|379.99|381.74|379.74|381.99|379.99|381.74|379.74|0
1654171000000|2022-06-02 11:56:40|381.99|379.99|381.74|379.74|381.99|379.99|381.74|379.74|0
1654171010000|2022-06-02 11:56:50|381.87|379.87|382.24|380.24|382.24|380.24|381.74|379.74|0
1654171020000|2022-06-02 11:57:00|381.99|379.99|381.99|379.99|382.12|380.12|381.99|379.99|0
1654171030000|2022-06-02 11:57:10|381.87|379.87|381.74|379.74|381.87|379.87|381.74|379.74|0
1654171040000|2022-06-02 11:57:20|381.99|379.99|381.74|379.74|381.99|379.99|381.74|379.74|0
1654171050000|2022-06-02 11:57:30|381.87|379.87|381.74|379.74|381.87|379.87|381.74|379.74|0
1654171060000|2022-06-02 11:57:40|381.99|379.99|381.74|379.74|381.99|379.99|381.74|379.74|0
1654171070000|2022-06-02 11:57:50|381.5|379.5|381.5|379.5|381.5|379.5|381.5|379.5|0
1654171080000|2022-06-02 11:58:00|381.63|379.63|381.38|379.38|381.63|379.63|381.38|379.38|0
1654171090000|2022-06-02 11:58:10|381.5|379.5|381.74|379.74|381.74|379.74|381.5|379.5|0
1654171100000|2022-06-02 11:58:20|381.5|379.5|381.25|379.25|381.74|379.74|381.25|379.25|0
1654171110000|2022-06-02 11:58:30|381.5|379.5|381.63|379.63|381.63|379.63|381.5|379.5|0
1654171120000|2022-06-02 11:58:40|381.5|379.5|381.5|379.5|381.5|379.5|381.5|379.5|0
1654171130000|2022-06-02 11:58:50|381.63|379.63|381.63|379.63|381.63|379.63|381.63|379.63|0
1654171140000|2022-06-02 11:59:00|381.5|379.5|381.5|379.5|381.5|379.5|381.5|379.5|0
1654171150000|2022-06-02 11:59:10|381.25|379.25|381.5|379.5|381.5|379.5|381.25|379.25|0
1654171170000|2022-06-02 11:59:30|381.38|379.38|381.38|379.38|381.5|379.5|381.38|379.38|0
1654171180000|2022-06-02 11:59:40|381.25|379.25|381.25|379.25|381.25|379.25|381.25|379.25|0
1654171190000|2022-06-02 11:59:50|381|379|381|379|381|379|381|379|0
1654171200000|2022-06-02 12:00:00|381.5|379.5|381.5|379.5|381.5|379.5|381.38|379.38|0
1654171210000|2022-06-02 12:00:10|381.38|379.38|381.5|379.5|381.63|379.63|381.38|379.38|0
1654171230000|2022-06-02 12:00:30|381.63|379.63|381.5|379.5|381.63|379.63|381.5|379.5|0
1654171240000|2022-06-02 12:00:40|381.25|379.25|381.25|379.25|381.25|379.25|381.25|379.25|0
1654171250000|2022-06-02 12:00:50|381|379|381.5|379.5|381.5|379.5|381|379|0
1654171260000|2022-06-02 12:01:00|381.25|379.25|381.5|379.5|381.5|379.5|381.25|379.25|0
1654171270000|2022-06-02 12:01:10|381.38|379.38|381.25|379.25|381.38|379.38|381.25|379.25|0
1654171280000|2022-06-02 12:01:20|381.5|379.5|381.5|379.5|381.5|379.5|381.5|379.5|0
1654171310000|2022-06-02 12:01:50|381.13|379.13|380.76|378.76|381.13|379.13|380.76|378.76|0
1654171320000|2022-06-02 12:02:00|380.14|378.14|380.01|378.01|380.14|378.14|380.01|378.01|0
1654171330000|2022-06-02 12:02:10|379.77|377.77|380.76|378.76|380.76|378.76|379.77|377.77|0
1654171340000|2022-06-02 12:02:20|380.51|378.51|379.77|377.77|380.51|378.51|379.77|377.77|0
1654171350000|2022-06-02 12:02:30|379.65|377.65|379.9|377.9|380.26|378.26|379.65|377.65|0
1654171360000|2022-06-02 12:02:40|380.01|378.01|380.76|378.76|380.76|378.76|380.01|378.01|0
1654171370000|2022-06-02 12:02:50|381.25|379.25|381.5|379.5|381.5|379.5|381.25|379.25|0
1654171380000|2022-06-02 12:03:00|381.25|379.25|381.5|379.5|381.5|379.5|381.25|379.25|0
1654171390000|2022-06-02 12:03:10|381.63|379.63|381.63|379.63|381.63|379.63|381.63|379.63|0
1654171400000|2022-06-02 12:03:20|381.25|379.25|381.25|379.25|381.25|379.25|381|379|0
1654171410000|2022-06-02 12:03:30|381.38|379.38|381.25|379.25|381.38|379.38|381|379|0
1654171420000|2022-06-02 12:03:40|381.5|379.5|381.25|379.25|381.5|379.5|381.25|379.25|0
1654171430000|2022-06-02 12:03:50|381|379|381|379|381|379|381|379|0
1654171440000|2022-06-02 12:04:00|381.25|379.25|381.13|379.13|381.25|379.25|381.13|379.13|0
1654171450000|2022-06-02 12:04:10|381.25|379.25|381.38|379.38|381.38|379.38|381.25|379.25|0
1654171460000|2022-06-02 12:04:20|381.25|379.25|381.5|379.5|381.5|379.5|381.25|379.25|0
1654171470000|2022-06-02 12:04:30|381.74|379.74|381.25|379.25|381.74|379.74|381.25|379.25|0
1654171480000|2022-06-02 12:04:40|381|379|381.25|379.25|381.25|379.25|381|379|0
1654171490000|2022-06-02 12:04:50|381.5|379.5|381.5|379.5|381.5|379.5|381.5|379.5|0
1654171500000|2022-06-02 12:05:00|381.63|379.63|381.63|379.63|381.63|379.63|381.63|379.63|0
1654171510000|2022-06-02 12:05:10|381.74|379.74|381.99|379.99|382.49|380.49|381.74|379.74|0
1654171520000|2022-06-02 12:05:20|382.86|380.86|382.86|380.86|382.86|380.86|382.86|380.86|0
1654171530000|2022-06-02 12:05:30|383.23|381.23|382.98|380.98|383.23|381.23|382.98|380.98|0
1654171540000|2022-06-02 12:05:40|383.23|381.23|383.23|381.23|383.23|381.23|383.11|381.11|0
1654171550000|2022-06-02 12:05:50|382.98|380.98|383.47|381.47|383.47|381.47|382.98|380.98|0
1654171560000|2022-06-02 12:06:00|383.72|381.72|384.22|382.22|384.22|382.22|383.72|381.72|0
1654171570000|2022-06-02 12:06:10|383.72|381.72|383.72|381.72|383.72|381.72|383.72|381.72|0
1654171580000|2022-06-02 12:06:20|383.85|381.85|383.72|381.72|383.85|381.85|383.47|381.47|0
1654171590000|2022-06-02 12:06:30|383.6|381.6|383.6|381.6|383.72|381.72|383.6|381.6|0
1654171600000|2022-06-02 12:06:40|383.72|381.72|384.22|382.22|384.22|382.22|383.72|381.72|0
1654171610000|2022-06-02 12:06:50|383.97|381.97|383.72|381.72|383.97|381.97|383.72|381.72|0
1654171620000|2022-06-02 12:07:00|383.47|381.47|383.47|381.47|383.72|381.72|383.47|381.47|0
1654171630000|2022-06-02 12:07:10|383.97|381.97|384.22|382.22|384.22|382.22|383.97|381.97|0
1654171640000|2022-06-02 12:07:20|384.46|382.46|384.46|382.46|384.46|382.46|384.22|382.22|0
1654171650000|2022-06-02 12:07:30|384.59|382.59|384.71|382.71|384.71|382.71|384.59|382.59|0
1654171660000|2022-06-02 12:07:40|384.96|382.96|385.33|383.33|385.33|383.33|384.96|382.96|0
1654171670000|2022-06-02 12:07:50|384.71|382.71|384.96|382.96|384.96|382.96|384.71|382.71|0
1654171680000|2022-06-02 12:08:00|385.2|383.2|385.7|383.7|385.7|383.7|385.2|383.2|0
1654171690000|2022-06-02 12:08:10|386.07|384.07|385.45|383.45|386.07|384.07|385.45|383.45|0
1654171700000|2022-06-02 12:08:20|385.2|383.2|384.96|382.96|385.2|383.2|384.96|382.96|0
1654171710000|2022-06-02 12:08:30|385.2|383.2|384.96|382.96|385.2|383.2|384.96|382.96|0
1654171720000|2022-06-02 12:08:40|385.2|383.2|384.96|382.96|385.2|383.2|384.96|382.96|0
1654171730000|2022-06-02 12:08:50|385.2|383.2|384.96|382.96|385.45|383.45|384.96|382.96|0
1654171740000|2022-06-02 12:09:00|385.95|383.95|386.19|384.19|386.19|384.19|385.95|383.95|0
1654171750000|2022-06-02 12:09:10|385.95|383.95|386.19|384.19|386.44|384.44|385.95|383.95|0
1654171760000|2022-06-02 12:09:20|386.44|384.44|386.94|384.94|386.94|384.94|386.32|384.32|0
1654171770000|2022-06-02 12:09:30|386.69|384.69|386.94|384.94|386.94|384.94|386.69|384.69|0
1654171780000|2022-06-02 12:09:40|386.69|384.69|386.94|384.94|386.94|384.94|386.69|384.69|0
1654171790000|2022-06-02 12:09:50|387.68|385.68|387.18|385.18|387.68|385.68|387.18|385.18|0
1654171800000|2022-06-02 12:10:00|387.43|385.43|387.43|385.43|387.43|385.43|387.43|385.43|0
1654171810000|2022-06-02 12:10:10|387.68|385.68|388.42|386.42|388.42|386.42|387.56|385.56|0
1654171830000|2022-06-02 12:10:30|388.17|386.17|388.42|386.42|388.42|386.42|388.17|386.17|0
1654171840000|2022-06-02 12:10:40|388.3|386.3|387.68|385.68|388.3|386.3|387.68|385.68|0
1654171850000|2022-06-02 12:10:50|387.43|385.43|387.68|385.68|387.92|385.92|387.43|385.43|0
1654171860000|2022-06-02 12:11:00|387.92|385.92|387.43|385.43|387.92|385.92|387.43|385.43|0
1654171870000|2022-06-02 12:11:10|387.92|385.92|388.17|386.17|388.3|386.3|387.92|385.92|0
1654171880000|2022-06-02 12:11:20|388.42|386.42|387.92|385.92|388.42|386.42|387.92|385.92|0
1654171890000|2022-06-02 12:11:30|388.17|386.17|388.67|386.67|388.67|386.67|388.17|386.17|0
1654171900000|2022-06-02 12:11:40|388.17|386.17|388.17|386.17|388.17|386.17|388.17|386.17|0
1654171910000|2022-06-02 12:11:50|388.42|386.42|388.42|386.42|388.42|386.42|388.42|386.42|0
1654171920000|2022-06-02 12:12:00|388.17|386.17|387.92|385.92|388.17|386.17|387.92|385.92|0
1654171930000|2022-06-02 12:12:10|387.56|385.56|387.56|385.56|387.68|385.68|387.56|385.56|0
1654171940000|2022-06-02 12:12:20|387.43|385.43|387.43|385.43|387.68|385.68|387.43|385.43|0
1654171950000|2022-06-02 12:12:30|387.68|385.68|388.05|386.05|388.05|386.05|387.68|385.68|0
1654171960000|2022-06-02 12:12:40|388.17|386.17|387.68|385.68|388.17|386.17|387.68|385.68|0
1654171970000|2022-06-02 12:12:50|387.81|385.81|387.68|385.68|387.81|385.81|387.56|385.56|0
1654171980000|2022-06-02 12:13:00|387.92|385.92|387.81|385.81|387.92|385.92|387.81|385.81|0
1654171990000|2022-06-02 12:13:10|387.68|385.68|387.43|385.43|387.68|385.68|387.43|385.43|0
1654172000000|2022-06-02 12:13:20|387.56|385.56|387.43|385.43|387.56|385.56|387.43|385.43|0
1654172010000|2022-06-02 12:13:30|387.56|385.56|387.56|385.56|387.56|385.56|387.43|385.43|0
1654172020000|2022-06-02 12:13:40|387.43|385.43|387.43|385.43|387.43|385.43|387.43|385.43|0
1654172030000|2022-06-02 12:13:50|387.68|385.68|387.06|385.06|387.68|385.68|387.06|385.06|0
1654172040000|2022-06-02 12:14:00|386.69|384.69|386.32|384.32|386.69|384.69|386.19|384.19|0
1654172050000|2022-06-02 12:14:10|386.57|384.57|386.32|384.32|386.69|384.69|386.19|384.19|0
1654172060000|2022-06-02 12:14:20|386.19|384.19|385.95|383.95|386.19|384.19|385.95|383.95|0
1654172070000|2022-06-02 12:14:30|386.32|384.32|386.32|384.32|386.44|384.44|386.32|384.32|0
1654172080000|2022-06-02 12:14:40|386.07|384.07|386.07|384.07|386.07|384.07|386.07|384.07|0
1654172090000|2022-06-02 12:14:50|385.95|383.95|385.7|383.7|385.95|383.95|385.7|383.7|0
1654172100000|2022-06-02 12:15:00|385.08|383.08|379.52|377.52|385.08|383.08|379.52|377.52|0
1654172110000|2022-06-02 12:15:10|381.99|379.99|382.86|380.86|383.11|381.11|381.99|379.99|0
1654172120000|2022-06-02 12:15:20|382.48|380.48|381.99|379.99|382.48|380.48|381.13|379.13|0
1654172130000|2022-06-02 12:15:30|380.26|378.26|382.37|380.37|382.37|380.37|380.26|378.26|0
1654172140000|2022-06-02 12:15:40|382.73|380.73|382.37|380.37|382.73|380.73|382.24|380.24|0
1654172150000|2022-06-02 12:15:50|382.73|380.73|383.11|381.11|383.11|381.11|382.73|380.73|0
1654172160000|2022-06-02 12:16:00|382.86|380.86|383.23|381.23|383.97|381.97|382.86|380.86|0
1654172170000|2022-06-02 12:16:10|383.72|381.72|384.46|382.46|384.46|382.46|383.72|381.72|0
1654172180000|2022-06-02 12:16:20|384.71|382.71|386.93|384.93|386.93|384.93|384.71|382.71|0
1654172190000|2022-06-02 12:16:30|386.07|384.07|385.45|383.45|386.07|384.07|385.45|383.45|0
1654172200000|2022-06-02 12:16:40|385.2|383.2|385.7|383.7|386.19|384.19|385.2|383.2|0
1654172210000|2022-06-02 12:16:50|385.58|383.58|386.19|384.19|386.19|384.19|385.45|383.45|0
1654172220000|2022-06-02 12:17:00|385.95|383.95|386.69|384.69|386.69|384.69|385.95|383.95|0
1654172230000|2022-06-02 12:17:10|386.82|384.82|385.94|383.94|386.82|384.82|385.94|383.94|0
1654172240000|2022-06-02 12:17:20|386.32|384.32|386.69|384.69|386.93|384.93|386.32|384.32|0
1654172250000|2022-06-02 12:17:30|386.44|384.44|386.19|384.19|386.44|384.44|386.19|384.19|0
1654172260000|2022-06-02 12:17:40|386.07|384.07|388.67|386.67|388.67|386.67|386.07|384.07|0
1654172270000|2022-06-02 12:17:50|389.66|387.66|389.16|387.16|389.66|387.66|389.16|387.16|0
1654172280000|2022-06-02 12:18:00|389.29|387.29|388.91|386.91|389.41|387.41|388.91|386.91|0
1654172290000|2022-06-02 12:18:10|388.67|386.67|388.67|386.67|389.16|387.16|388.67|386.67|0
1654172300000|2022-06-02 12:18:20|387.68|385.68|387.56|385.56|387.92|385.92|387.56|385.56|0
1654172310000|2022-06-02 12:18:30|387.68|385.68|386.07|384.07|387.68|385.68|386.07|384.07|0
1654172320000|2022-06-02 12:18:40|386.19|384.19|386.44|384.44|387.06|385.06|386.07|384.07|0
1654172330000|2022-06-02 12:18:50|386.19|384.19|386.32|384.32|386.44|384.44|385.94|383.94|0
1654172340000|2022-06-02 12:19:00|386.19|384.19|386.93|384.93|386.93|384.93|386.07|384.07|0
1654172350000|2022-06-02 12:19:10|386.69|384.69|386.93|384.93|387.18|385.18|386.69|384.69|0
1654172360000|2022-06-02 12:19:20|387.06|385.06|386.44|384.44|387.06|385.06|386.44|384.44|0
1654172370000|2022-06-02 12:19:30|386.32|384.32|385.7|383.7|386.32|384.32|385.7|383.7|0
1654172380000|2022-06-02 12:19:40|385.94|383.94|386.19|384.19|386.44|384.44|385.94|383.94|0
1654172390000|2022-06-02 12:19:50|386.07|384.07|386.07|384.07|386.07|384.07|386.07|384.07|0
1654172400000|2022-06-02 12:20:00|386.44|384.44|385.7|383.7|386.44|384.44|385.45|383.45|0
1654172410000|2022-06-02 12:20:10|385.45|383.45|385.45|383.45|385.7|383.7|385.45|383.45|0
1654172420000|2022-06-02 12:20:20|384.96|382.96|384.71|382.71|384.96|382.96|384.71|382.71|0
1654172430000|2022-06-02 12:20:30|383.72|381.72|383.47|381.47|384.34|382.34|383.47|381.47|0
1654172440000|2022-06-02 12:20:40|383.72|381.72|383.97|381.97|383.97|381.97|383.35|381.35|0
1654172450000|2022-06-02 12:20:50|383.72|381.72|384.46|382.46|384.46|382.46|383.72|381.72|0
1654172460000|2022-06-02 12:21:00|384.84|382.84|384.84|382.84|384.84|382.84|384.46|382.46|0
1654172470000|2022-06-02 12:21:10|384.96|382.96|384.46|382.46|384.96|382.96|384.46|382.46|0
1654172480000|2022-06-02 12:21:20|384.71|382.71|384.84|382.84|385.2|383.2|384.46|382.46|0
1654172490000|2022-06-02 12:21:30|385.2|383.2|385.45|383.45|385.45|383.45|384.96|382.96|0
1654172500000|2022-06-02 12:21:40|385.2|383.2|385.2|383.2|385.58|383.58|385.2|383.2|0
1654172510000|2022-06-02 12:21:50|384.84|382.84|385.7|383.7|385.94|383.94|384.84|382.84|0
1654172520000|2022-06-02 12:22:00|386.19|384.19|385.94|383.94|386.19|384.19|385.83|383.83|0
1654172530000|2022-06-02 12:22:10|385.83|383.83|385.7|383.7|385.83|383.83|385.2|383.2|0
1654172540000|2022-06-02 12:22:20|385.94|383.94|385.7|383.7|385.94|383.94|385.7|383.7|0
1654172550000|2022-06-02 12:22:30|385.83|383.83|385.7|383.7|385.83|383.83|385.45|383.45|0
1654172560000|2022-06-02 12:22:40|385.83|383.83|385.7|383.7|385.83|383.83|385.7|383.7|0
1654172570000|2022-06-02 12:22:50|386.07|384.07|386.19|384.19|386.44|384.44|385.7|383.7|0
1654172580000|2022-06-02 12:23:00|385.7|383.7|385.58|383.58|385.7|383.7|385.2|383.2|0
1654172590000|2022-06-02 12:23:10|384.96|382.96|385.45|383.45|385.94|383.94|384.96|382.96|0
1654172600000|2022-06-02 12:23:20|385.7|383.7|384.84|382.84|385.7|383.7|384.84|382.84|0
1654172610000|2022-06-02 12:23:30|385.45|383.45|385.33|383.33|385.45|383.45|385.33|383.33|0
1654172620000|2022-06-02 12:23:40|385.2|383.2|385.2|383.2|385.2|383.2|384.96|382.96|0
1654172630000|2022-06-02 12:23:50|384.96|382.96|385.08|383.08|385.08|383.08|384.96|382.96|0
1654172640000|2022-06-02 12:24:00|384.71|382.71|385.2|383.2|385.45|383.45|384.71|382.71|0
1654172650000|2022-06-02 12:24:10|384.96|382.96|384.34|382.34|384.96|382.96|384.34|382.34|0
1654172660000|2022-06-02 12:24:20|384.59|382.59|384.96|382.96|384.96|382.96|384.59|382.59|0
1654172670000|2022-06-02 12:24:30|384.46|382.46|384.71|382.71|384.96|382.96|384.46|382.46|0
1654172680000|2022-06-02 12:24:40|385.08|383.08|384.71|382.71|385.08|383.08|384.59|382.59|0
1654172690000|2022-06-02 12:24:50|385.08|383.08|385.08|383.08|385.2|383.2|384.84|382.84|0
1654172700000|2022-06-02 12:25:00|384.71|382.71|384.71|382.71|384.95|382.95|384.71|382.71|0
1654172710000|2022-06-02 12:25:10|384.95|382.95|385.7|383.7|385.7|383.7|384.95|382.95|0
1654172720000|2022-06-02 12:25:20|385.58|383.58|385.08|383.08|385.58|383.58|385.08|383.08|0
1654172730000|2022-06-02 12:25:30|384.95|382.95|385.2|383.2|385.2|383.2|384.46|382.46|0
1654172740000|2022-06-02 12:25:40|385.33|383.33|385.33|383.33|385.45|383.45|385.2|383.2|0
1654172750000|2022-06-02 12:25:50|385.2|383.2|385.08|383.08|385.2|383.2|384.95|382.95|0
1654172760000|2022-06-02 12:26:00|384.95|382.95|384.71|382.71|384.95|382.95|384.71|382.71|0
1654172770000|2022-06-02 12:26:10|384.46|382.46|384.46|382.46|384.46|382.46|384.46|382.46|0
1654172780000|2022-06-02 12:26:20|384.71|382.71|384.71|382.71|384.71|382.71|384.71|382.71|0
1654172790000|2022-06-02 12:26:30|384.84|382.84|384.34|382.34|384.84|382.84|384.34|382.34|0
1654172800000|2022-06-02 12:26:40|384.21|382.21|384.21|382.21|384.21|382.21|384.09|382.09|0
1654172810000|2022-06-02 12:26:50|384.09|382.09|384.09|382.09|384.21|382.21|384.09|382.09|0
1654172820000|2022-06-02 12:27:00|384.21|382.21|383.97|381.97|384.21|382.21|383.85|381.85|0
1654172830000|2022-06-02 12:27:10|384.21|382.21|384.46|382.46|384.46|382.46|384.21|382.21|0
1654172840000|2022-06-02 12:27:20|384.71|382.71|384.59|382.59|384.71|382.71|384.59|382.59|0
1654172850000|2022-06-02 12:27:30|384.95|382.95|384.95|382.95|384.95|382.95|384.95|382.95|0
1654172860000|2022-06-02 12:27:40|385.2|383.2|385.83|383.83|385.83|383.83|385.2|383.2|0
1654172870000|2022-06-02 12:27:50|385.94|383.94|385.94|383.94|385.94|383.94|385.94|383.94|0
1654172880000|2022-06-02 12:28:00|386.07|384.07|385.83|383.83|386.07|384.07|385.7|383.7|0
1654172890000|2022-06-02 12:28:10|385.94|383.94|385.94|383.94|385.94|383.94|385.94|383.94|0
1654172900000|2022-06-02 12:28:20|385.45|383.45|385.45|383.45|385.45|383.45|385.45|383.45|0
1654172910000|2022-06-02 12:28:30|385.33|383.33|385.2|383.2|385.45|383.45|385.2|383.2|0
1654172920000|2022-06-02 12:28:40|385.7|383.7|385.94|383.94|385.94|383.94|385.7|383.7|0
1654172930000|2022-06-02 12:28:50|386.19|384.19|386.44|384.44|386.69|384.69|386.19|384.19|0
1654172940000|2022-06-02 12:29:00|386.07|384.07|386.69|384.69|386.69|384.69|386.07|384.07|0
1654172950000|2022-06-02 12:29:10|386.32|384.32|386.32|384.32|386.32|384.32|386.32|384.32|0
1654172960000|2022-06-02 12:29:20|386.19|384.19|386.69|384.69|386.69|384.69|386.19|384.19|0
1654172970000|2022-06-02 12:29:30|387.06|385.06|387.31|385.31|387.31|385.31|387.06|385.06|0
1654172980000|2022-06-02 12:29:40|387.06|385.06|387.18|385.18|387.18|385.18|387.06|385.06|0
1654172990000|2022-06-02 12:29:50|386.81|384.81|385.94|383.94|386.81|384.81|385.94|383.94|0
1654173000000|2022-06-02 12:30:00|386.57|384.57|386.93|384.93|386.93|384.93|386.57|384.57|0
1654173010000|2022-06-02 12:30:10|387.43|385.43|387.06|385.06|387.43|385.43|386.81|384.81|0
1654173020000|2022-06-02 12:30:20|386.81|384.81|387.43|385.43|387.43|385.43|386.81|384.81|0
1654173030000|2022-06-02 12:30:30|386.93|384.93|384.95|382.95|386.93|384.93|384.71|382.71|0
1654173040000|2022-06-02 12:30:40|384.84|382.84|385.7|383.7|385.7|383.7|384.84|382.84|0
1654173050000|2022-06-02 12:30:50|386.57|384.57|387.18|385.18|387.18|385.18|386.57|384.57|0
1654173060000|2022-06-02 12:31:00|387.56|385.56|386.69|384.69|387.56|385.56|386.69|384.69|0
1654173070000|2022-06-02 12:31:10|386.44|384.44|386.44|384.44|386.44|384.44|386.44|384.44|0
1654173080000|2022-06-02 12:31:20|385.2|383.2|384.95|382.95|385.2|383.2|383.97|381.97|0
1654173090000|2022-06-02 12:31:30|384.84|382.84|385.2|383.2|385.2|383.2|384.84|382.84|0
1654173100000|2022-06-02 12:31:40|384.95|382.95|385.33|383.33|385.33|383.33|384.95|382.95|0
1654173110000|2022-06-02 12:31:50|385.45|383.45|385.94|383.94|385.94|383.94|385.45|383.45|0
1654173120000|2022-06-02 12:32:00|385.82|383.82|384.21|382.21|385.82|383.82|384.21|382.21|0
1654173130000|2022-06-02 12:32:10|386.32|384.32|386.44|384.44|386.69|384.69|386.19|384.19|0
1654173140000|2022-06-02 12:32:20|386.32|384.32|386.44|384.44|386.44|384.44|386.07|384.07|0
1654173150000|2022-06-02 12:32:30|386.93|384.93|386.32|384.32|386.93|384.93|386.19|384.19|0
1654173160000|2022-06-02 12:32:40|386.07|384.07|385.2|383.2|386.19|384.19|385.2|383.2|0
1654173170000|2022-06-02 12:32:50|385.33|383.33|385.45|383.45|385.94|383.94|385.33|383.33|0
1654173180000|2022-06-02 12:33:00|385.7|383.7|385.2|383.2|385.7|383.7|385.2|383.2|0
1654173190000|2022-06-02 12:33:10|385.45|383.45|387.92|385.92|387.92|385.92|385.45|383.45|0
1654173200000|2022-06-02 12:33:20|387.18|385.18|387.43|385.43|387.43|385.43|387.18|385.18|0
1654173210000|2022-06-02 12:33:30|387.31|385.31|387.31|385.31|387.43|385.43|387.31|385.31|0
1654173220000|2022-06-02 12:33:40|387.56|385.56|387.06|385.06|387.67|385.67|387.06|385.06|0
1654173230000|2022-06-02 12:33:50|387.43|385.43|387.92|385.92|387.92|385.92|387.43|385.43|0
1654173240000|2022-06-02 12:34:00|387.43|385.43|387.43|385.43|387.92|385.92|387.43|385.43|0
1654173250000|2022-06-02 12:34:10|387.8|385.8|387.67|385.67|387.92|385.92|387.67|385.67|0
1654173260000|2022-06-02 12:34:20|387.92|385.92|388.42|386.42|388.42|386.42|387.92|385.92|0
1654173270000|2022-06-02 12:34:30|388.91|386.91|388.55|386.55|388.91|386.91|388.42|386.42|0
1654173280000|2022-06-02 12:34:40|389.16|387.16|389.65|387.65|390.15|388.15|389.16|387.16|0
1654173290000|2022-06-02 12:34:50|389.29|387.29|389.65|387.65|389.65|387.65|389.29|387.29|0
1654173300000|2022-06-02 12:35:00|389.9|387.9|389.9|387.9|390.15|388.15|389.9|387.9|0
1654173310000|2022-06-02 12:35:10|389.54|387.54|389.65|387.65|389.65|387.65|389.54|387.54|0
1654173320000|2022-06-02 12:35:20|389.9|387.9|389.65|387.65|389.9|387.9|389.65|387.65|0
1654173330000|2022-06-02 12:35:30|389.41|387.41|389.41|387.41|389.41|387.41|389.16|387.16|0
1654173340000|2022-06-02 12:35:40|388.42|386.42|388.42|386.42|388.66|386.66|388.42|386.42|0
1654173350000|2022-06-02 12:35:50|387.92|385.92|387.43|385.43|387.92|385.92|387.43|385.43|0
1654173360000|2022-06-02 12:36:00|387.8|385.8|387.92|385.92|388.17|386.17|387.8|385.8|0
1654173370000|2022-06-02 12:36:10|387.56|385.56|387.43|385.43|387.56|385.56|387.43|385.43|0
1654173380000|2022-06-02 12:36:20|387.67|385.67|386.93|384.93|387.67|385.67|386.93|384.93|0
1654173390000|2022-06-02 12:36:30|387.18|385.18|386.93|384.93|387.18|385.18|386.81|384.81|0
1654173400000|2022-06-02 12:36:40|387.18|385.18|386.68|384.68|387.18|385.18|386.68|384.68|0
1654173410000|2022-06-02 12:36:50|386.81|384.81|387.18|385.18|387.18|385.18|386.81|384.81|0
1654173420000|2022-06-02 12:37:00|387.56|385.56|387.8|385.8|387.8|385.8|387.43|385.43|0
1654173430000|2022-06-02 12:37:10|387.67|385.67|387.43|385.43|387.67|385.67|387.43|385.43|0
1654173440000|2022-06-02 12:37:20|387.18|385.18|387.06|385.06|387.18|385.18|387.06|385.06|0
1654173450000|2022-06-02 12:37:30|386.93|384.93|386.44|384.44|386.93|384.93|386.07|384.07|0
1654173460000|2022-06-02 12:37:40|386.19|384.19|386.19|384.19|386.19|384.19|385.94|383.94|0
1654173470000|2022-06-02 12:37:50|386.44|384.44|386.19|384.19|386.44|384.44|386.19|384.19|0
1654173480000|2022-06-02 12:38:00|385.94|383.94|385.94|383.94|385.94|383.94|385.94|383.94|0
1654173490000|2022-06-02 12:38:10|385.82|383.82|385.7|383.7|385.82|383.82|385.7|383.7|0
1654173500000|2022-06-02 12:38:20|385.82|383.82|385.82|383.82|385.82|383.82|385.82|383.82|0
1654173510000|2022-06-02 12:38:30|385.94|383.94|385.94|383.94|386.19|384.19|385.94|383.94|0
1654173520000|2022-06-02 12:38:40|386.19|384.19|385.7|383.7|386.19|384.19|385.7|383.7|0
1654173530000|2022-06-02 12:38:50|385.45|383.45|385.2|383.2|385.45|383.45|385.2|383.2|0
1654173540000|2022-06-02 12:39:00|385.7|383.7|385.2|383.2|385.7|383.7|385.2|383.2|0
1654173550000|2022-06-02 12:39:10|385.08|383.08|385.2|383.2|385.2|383.2|385.08|383.08|0
1654173560000|2022-06-02 12:39:20|384.83|382.83|384.71|382.71|384.95|382.95|384.71|382.71|0
1654173570000|2022-06-02 12:39:30|384.95|382.95|385.45|383.45|385.7|383.7|384.95|382.95|0
1654173580000|2022-06-02 12:39:40|385.94|383.94|385.94|383.94|385.94|383.94|385.82|383.82|0
1654173590000|2022-06-02 12:39:50|386.19|384.19|386.07|384.07|386.19|384.19|385.7|383.7|0
1654173600000|2022-06-02 12:40:00|386.19|384.19|386.19|384.19|386.19|384.19|385.94|383.94|0
1654173610000|2022-06-02 12:40:10|385.7|383.7|385.7|383.7|385.82|383.82|385.45|383.45|0
1654173620000|2022-06-02 12:40:20|385.2|383.2|385.45|383.45|385.58|383.58|385.2|383.2|0
1654173630000|2022-06-02 12:40:30|385.58|383.58|385.2|383.2|385.58|383.58|385.2|383.2|0
1654173640000|2022-06-02 12:40:40|385.7|383.7|385.33|383.33|385.7|383.7|385.2|383.2|0
1654173650000|2022-06-02 12:40:50|385.2|383.2|385.58|383.58|385.7|383.7|385.2|383.2|0
1654173660000|2022-06-02 12:41:00|385.45|383.45|385.2|383.2|385.45|383.45|385.2|383.2|0
1654173670000|2022-06-02 12:41:10|384.71|382.71|384.95|382.95|384.95|382.95|384.71|382.71|0
1654173680000|2022-06-02 12:41:20|385.2|383.2|383.96|381.96|385.2|383.2|383.96|381.96|0
1654173690000|2022-06-02 12:41:30|382.98|380.98|383.22|381.22|383.22|381.22|382.98|380.98|0
1654173700000|2022-06-02 12:41:40|382.98|380.98|382.73|380.73|383.22|381.22|382.73|380.73|0
1654173710000|2022-06-02 12:41:50|382.98|380.98|383.47|381.47|383.85|381.85|382.98|380.98|0
1654173720000|2022-06-02 12:42:00|383.72|381.72|383.47|381.47|383.96|381.96|383.47|381.47|0
1654173730000|2022-06-02 12:42:10|383.72|381.72|383.96|381.96|384.21|382.21|383.72|381.72|0
1654173740000|2022-06-02 12:42:20|384.21|382.21|384.21|382.21|384.21|382.21|383.96|381.96|0
1654173750000|2022-06-02 12:42:30|384.09|382.09|384.95|382.95|384.95|382.95|384.09|382.09|0
1654173770000|2022-06-02 12:42:50|385.2|383.2|385.2|383.2|385.2|383.2|385.2|383.2|0
1654173780000|2022-06-02 12:43:00|385.94|383.94|385.45|383.45|385.94|383.94|385.45|383.45|0
1654173790000|2022-06-02 12:43:10|385.33|383.33|385.2|383.2|385.45|383.45|385.2|383.2|0
1654173800000|2022-06-02 12:43:20|385.33|383.33|385.33|383.33|385.33|383.33|385.33|383.33|0
1654173810000|2022-06-02 12:43:30|385.2|383.2|385.94|383.94|385.94|383.94|385.2|383.2|0
1654173820000|2022-06-02 12:43:40|385.58|383.58|385.69|383.69|385.69|383.69|385.45|383.45|0
1654173830000|2022-06-02 12:43:50|386.07|384.07|386.07|384.07|386.19|384.19|386.07|384.07|0
1654173840000|2022-06-02 12:44:00|385.94|383.94|385.33|383.33|385.94|383.94|385.33|383.33|0
1654173850000|2022-06-02 12:44:10|385.69|383.69|385.2|383.2|385.69|383.69|385.2|383.2|0
1654173860000|2022-06-02 12:44:20|385.08|383.08|385.45|383.45|385.45|383.45|384.95|382.95|0
1654173870000|2022-06-02 12:44:30|385.58|383.58|385.69|383.69|386.19|384.19|385.58|383.58|0
1654173880000|2022-06-02 12:44:40|386.19|384.19|386.68|384.68|386.68|384.68|386.19|384.19|0
1654173890000|2022-06-02 12:44:50|387.18|385.18|387.43|385.43|387.43|385.43|386.93|384.93|0
1654173900000|2022-06-02 12:45:00|387.67|385.67|388.66|386.66|388.66|386.66|387.67|385.67|0
1654173910000|2022-06-02 12:45:10|388.42|386.42|388.66|386.66|388.91|386.91|388.42|386.42|0
1654173920000|2022-06-02 12:45:20|388.05|386.05|387.67|385.67|388.17|386.17|387.67|385.67|0
1654173930000|2022-06-02 12:45:30|388.66|386.66|388.42|386.42|388.66|386.66|388.42|386.42|0
1654173940000|2022-06-02 12:45:40|388.17|386.17|387.43|385.43|388.17|386.17|387.43|385.43|0
1654173950000|2022-06-02 12:45:50|387.67|385.67|387.67|385.67|387.67|385.67|387.67|385.67|0
1654173960000|2022-06-02 12:46:00|387.92|385.92|387.18|385.18|387.92|385.92|387.18|385.18|0
1654173970000|2022-06-02 12:46:10|387.31|385.31|387.67|385.67|387.67|385.67|387.31|385.31|0
1654173980000|2022-06-02 12:46:20|387.92|385.92|388.17|386.17|388.17|386.17|387.43|385.43|0
1654173990000|2022-06-02 12:46:30|388.42|386.42|388.42|386.42|388.54|386.54|388.42|386.42|0
1654174000000|2022-06-02 12:46:40|388.79|386.79|389.16|387.16|389.16|387.16|388.79|386.79|0
1654174010000|2022-06-02 12:46:50|389.04|387.04|389.16|387.16|389.16|387.16|388.91|386.91|0
1654174020000|2022-06-02 12:47:00|389.29|387.29|388.66|386.66|389.29|387.29|388.66|386.66|0
1654174030000|2022-06-02 12:47:10|388.79|386.79|388.42|386.42|388.91|386.91|388.42|386.42|0
1654174040000|2022-06-02 12:47:20|387.67|385.67|387.18|385.18|387.67|385.67|387.18|385.18|0
1654174050000|2022-06-02 12:47:30|386.93|384.93|386.07|384.07|386.93|384.93|386.07|384.07|0
1654174060000|2022-06-02 12:47:40|385.94|383.94|385.82|383.82|385.94|383.94|385.69|383.69|0
1654174070000|2022-06-02 12:47:50|385.69|383.69|385.94|383.94|385.94|383.94|385.69|383.69|0
1654174080000|2022-06-02 12:48:00|386.19|384.19|385.58|383.58|386.19|384.19|385.58|383.58|0
1654174090000|2022-06-02 12:48:10|385.94|383.94|386.19|384.19|386.19|384.19|385.69|383.69|0
1654174100000|2022-06-02 12:48:20|385.45|383.45|385.2|383.2|385.45|383.45|385.2|383.2|0
1654174110000|2022-06-02 12:48:30|385.45|383.45|386.07|384.07|386.44|384.44|385.45|383.45|0
1654174120000|2022-06-02 12:48:40|386.19|384.19|386.44|384.44|386.44|384.44|386.19|384.19|0
1654174130000|2022-06-02 12:48:50|386.56|384.56|387.18|385.18|387.18|385.18|386.44|384.44|0
1654174140000|2022-06-02 12:49:00|386.93|384.93|386.68|384.68|386.93|384.93|386.68|384.68|0
1654174150000|2022-06-02 12:49:10|386.81|384.81|385.94|383.94|386.81|384.81|385.94|383.94|0
1654174160000|2022-06-02 12:49:20|386.19|384.19|386.19|384.19|386.19|384.19|386.19|384.19|0
1654174170000|2022-06-02 12:49:30|386.07|384.07|386.81|384.81|386.81|384.81|386.07|384.07|0
1654174180000|2022-06-02 12:49:40|386.44|384.44|386.81|384.81|386.81|384.81|386.44|384.44|0
1654174190000|2022-06-02 12:49:50|386.93|384.93|386.68|384.68|386.93|384.93|386.19|384.19|0
1654174200000|2022-06-02 12:50:00|386.93|384.93|386.93|384.93|386.93|384.93|386.93|384.93|0
1654174210000|2022-06-02 12:50:10|386.56|384.56|386.68|384.68|386.68|384.68|386.56|384.56|0
1654174220000|2022-06-02 12:50:20|386.56|384.56|386.68|384.68|386.68|384.68|386.44|384.44|0
1654174230000|2022-06-02 12:50:30|386.44|384.44|385.94|383.94|386.44|384.44|385.94|383.94|0
1654174240000|2022-06-02 12:50:40|386.07|384.07|385.69|383.69|386.07|384.07|385.45|383.45|0
1654174250000|2022-06-02 12:50:50|385.2|383.2|385.08|383.08|385.2|383.2|385.08|383.08|0
1654174260000|2022-06-02 12:51:00|385.33|383.33|384.7|382.7|385.33|383.33|384.46|382.46|0
1654174270000|2022-06-02 12:51:10|384.46|382.46|384.46|382.46|384.7|382.7|384.46|382.46|0
1654174280000|2022-06-02 12:51:20|384.34|382.34|384.46|382.46|384.46|382.46|384.34|382.34|0
1654174290000|2022-06-02 12:51:30|384.95|382.95|385.58|383.58|385.58|383.58|384.95|382.95|0
1654174300000|2022-06-02 12:51:40|385.45|383.45|385.69|383.69|385.94|383.94|385.45|383.45|0
1654174310000|2022-06-02 12:51:50|385.45|383.45|386.19|384.19|386.19|384.19|385.45|383.45|0
1654174320000|2022-06-02 12:52:00|385.69|383.69|385.69|383.69|385.69|383.69|385.69|383.69|0
1654174330000|2022-06-02 12:52:10|385.45|383.45|385.45|383.45|385.82|383.82|385.45|383.45|0
1654174340000|2022-06-02 12:52:20|385.69|383.69|385.69|383.69|385.94|383.94|385.69|383.69|0
1654174350000|2022-06-02 12:52:30|385.82|383.82|386.68|384.68|386.68|384.68|385.82|383.82|0
1654174360000|2022-06-02 12:52:40|386.19|384.19|386.19|384.19|386.19|384.19|386.19|384.19|0
1654174370000|2022-06-02 12:52:50|385.94|383.94|385.69|383.69|385.94|383.94|385.69|383.69|0
1654174380000|2022-06-02 12:53:00|385.82|383.82|385.45|383.45|385.82|383.82|385.45|383.45|0
1654174390000|2022-06-02 12:53:10|385.2|383.2|385.69|383.69|385.69|383.69|385.2|383.2|0
1654174400000|2022-06-02 12:53:20|385.94|383.94|385.45|383.45|385.94|383.94|385.45|383.45|0
1654174410000|2022-06-02 12:53:30|385.2|383.2|385.2|383.2|385.33|383.33|385.2|383.2|0
1654174420000|2022-06-02 12:53:40|385.58|383.58|384.95|382.95|385.69|383.69|384.95|382.95|0
1654174430000|2022-06-02 12:53:50|384.7|382.7|384.46|382.46|384.7|382.7|384.46|382.46|0
1654174440000|2022-06-02 12:54:00|384.95|382.95|385.45|383.45|385.45|383.45|384.95|382.95|0
1654174450000|2022-06-02 12:54:10|385.2|383.2|385.2|383.2|385.2|383.2|384.95|382.95|0
1654174460000|2022-06-02 12:54:20|384.7|382.7|384.59|382.59|384.7|382.7|384.59|382.59|0
1654174470000|2022-06-02 12:54:30|384.7|382.7|384.7|382.7|384.95|382.95|384.7|382.7|0
1654174480000|2022-06-02 12:54:40|384.59|382.59|384.21|382.21|384.59|382.59|384.21|382.21|0
1654174490000|2022-06-02 12:54:50|384.09|382.09|384.46|382.46|384.83|382.83|384.09|382.09|0
1654174500000|2022-06-02 12:55:00|384.59|382.59|384.7|382.7|384.7|382.7|384.21|382.21|0
1654174510000|2022-06-02 12:55:10|384.59|382.59|384.34|382.34|384.59|382.59|384.21|382.21|0
1654174520000|2022-06-02 12:55:20|384.21|382.21|384.46|382.46|384.46|382.46|383.96|381.96|0
1654174530000|2022-06-02 12:55:30|384.7|382.7|384.95|382.95|384.95|382.95|384.7|382.7|0
1654174540000|2022-06-02 12:55:40|384.7|382.7|384.21|382.21|384.7|382.7|384.21|382.21|0
1654174550000|2022-06-02 12:55:50|384.46|382.46|384.21|382.21|384.46|382.46|384.21|382.21|0
1654174560000|2022-06-02 12:56:00|384.34|382.34|384.46|382.46|384.46|382.46|384.34|382.34|0
1654174570000|2022-06-02 12:56:10|384.7|382.7|385.45|383.45|385.45|383.45|384.7|382.7|0
1654174580000|2022-06-02 12:56:20|385.69|383.69|385.69|383.69|385.69|383.69|385.57|383.57|0
1654174590000|2022-06-02 12:56:30|385.82|383.82|385.82|383.82|385.82|383.82|385.82|383.82|0
1654174600000|2022-06-02 12:56:40|385.69|383.69|385.82|383.82|385.82|383.82|385.69|383.69|0
1654174610000|2022-06-02 12:56:50|385.69|383.69|385.2|383.2|385.69|383.69|385.2|383.2|0
1654174620000|2022-06-02 12:57:00|385.57|383.57|385.57|383.57|385.57|383.57|385.57|383.57|0
1654174630000|2022-06-02 12:57:10|385.69|383.69|385.69|383.69|385.69|383.69|385.45|383.45|0
1654174640000|2022-06-02 12:57:20|385.94|383.94|386.07|384.07|386.07|384.07|385.94|383.94|0
1654174650000|2022-06-02 12:57:30|385.94|383.94|385.94|383.94|386.19|384.19|385.94|383.94|0
1654174660000|2022-06-02 12:57:40|386.56|384.56|386.68|384.68|386.93|384.93|386.56|384.56|0
1654174670000|2022-06-02 12:57:50|386.56|384.56|386.93|384.93|386.93|384.93|386.56|384.56|0
1654174680000|2022-06-02 12:58:00|386.68|384.68|386.44|384.44|386.93|384.93|386.44|384.44|0
1654174690000|2022-06-02 12:58:10|386.68|384.68|386.68|384.68|386.68|384.68|386.68|384.68|0
1654174700000|2022-06-02 12:58:20|386.44|384.44|387.06|385.06|387.18|385.18|386.44|384.44|0
1654174710000|2022-06-02 12:58:30|387.31|385.31|387.42|385.42|387.42|385.42|387.18|385.18|0
1654174720000|2022-06-02 12:58:40|387.18|385.18|387.42|385.42|387.42|385.42|386.93|384.93|0
1654174730000|2022-06-02 12:58:50|388.17|386.17|388.17|386.17|388.17|386.17|388.17|386.17|0
1654174740000|2022-06-02 12:59:00|388.66|386.66|389.78|387.78|389.78|387.78|388.66|386.66|0
1654174750000|2022-06-02 12:59:10|389.65|387.65|389.16|387.16|390.03|388.03|389.16|387.16|0
1654174760000|2022-06-02 12:59:20|389.65|387.65|389.4|387.4|390.15|388.15|389.4|387.4|0
1654174770000|2022-06-02 12:59:30|389.9|387.9|390.64|388.64|390.64|388.64|389.9|387.9|0
1654174780000|2022-06-02 12:59:40|390.39|388.39|390.52|388.52|390.64|388.64|390.39|388.39|0
1654174790000|2022-06-02 12:59:50|390.39|388.39|390.15|388.15|390.39|388.39|390.15|388.15|0
1654174800000|2022-06-02 13:00:00|390.39|388.39|389.9|387.9|390.39|388.39|389.65|387.65|0
1654174810000|2022-06-02 13:00:10|389.65|387.65|389.4|387.4|389.65|387.65|389.16|387.16|0
1654174820000|2022-06-02 13:00:20|389.53|387.53|389.65|387.65|389.9|387.9|389.4|387.4|0
1654174830000|2022-06-02 13:00:30|389.53|387.53|389.16|387.16|389.53|387.53|389.16|387.16|0
1654174840000|2022-06-02 13:00:40|389.29|387.29|388.17|386.17|389.29|387.29|388.17|386.17|0
1654174850000|2022-06-02 13:00:50|387.18|385.18|387.67|385.67|387.67|385.67|387.18|385.18|0
1654174860000|2022-06-02 13:01:00|387.92|385.92|388.91|386.91|388.91|386.91|387.92|385.92|0
1654174870000|2022-06-02 13:01:10|388.66|386.66|388.05|386.05|388.66|386.66|388.05|386.05|0
1654174880000|2022-06-02 13:01:20|387.67|385.67|387.67|385.67|387.67|385.67|387.67|385.67|0
1654174890000|2022-06-02 13:01:30|387.42|385.42|387.42|385.42|387.42|385.42|387.18|385.18|0
1654174900000|2022-06-02 13:01:40|387.18|385.18|388.41|386.41|388.41|386.41|387.18|385.18|0
1654174910000|2022-06-02 13:01:50|388.91|386.91|389.4|387.4|389.4|387.4|388.66|386.66|0
1654174920000|2022-06-02 13:02:00|389.16|387.16|388.66|386.66|389.16|387.16|388.66|386.66|0
1654174930000|2022-06-02 13:02:10|388.41|386.41|388.91|386.91|388.91|386.91|388.41|386.41|0
1654174940000|2022-06-02 13:02:20|389.16|387.16|390.15|388.15|390.15|388.15|389.16|387.16|0
1654174950000|2022-06-02 13:02:30|389.65|387.65|390.64|388.64|390.64|388.64|389.65|387.65|0
1654174960000|2022-06-02 13:02:40|390.89|388.89|393.86|391.86|393.86|391.86|390.89|388.89|0
1654174970000|2022-06-02 13:02:50|394.6|392.6|394.36|392.36|394.6|392.6|393.86|391.86|0
1654174980000|2022-06-02 13:03:00|396.09|394.09|397.82|395.82|398.07|396.07|396.09|394.09|0
1654174990000|2022-06-02 13:03:10|397.08|395.08|397.46|395.46|397.82|395.82|397.08|395.08|0
1654175000000|2022-06-02 13:03:20|396.83|394.83|394.6|392.6|396.83|394.83|394.6|392.6|0
1654175010000|2022-06-02 13:03:30|394.11|392.11|394.11|392.11|394.11|392.11|394.11|392.11|0
1654175020000|2022-06-02 13:03:40|393.86|391.86|394.11|392.11|394.11|392.11|393.86|391.86|0
1654175030000|2022-06-02 13:03:50|393.74|391.74|393.86|391.86|393.86|391.86|393.74|391.74|0
1654175040000|2022-06-02 13:04:00|392.87|390.87|393.61|391.61|394.11|392.11|392.87|390.87|0
1654175050000|2022-06-02 13:04:10|393.25|391.25|395.35|393.35|395.35|393.35|393.25|391.25|0
1654175060000|2022-06-02 13:04:20|395.48|393.48|396.34|394.34|396.34|394.34|395.48|393.48|0
1654175070000|2022-06-02 13:04:30|396.96|394.96|397.08|395.08|397.08|395.08|396.96|394.96|0
1654175080000|2022-06-02 13:04:40|397.33|395.33|397.46|395.46|397.46|395.46|397.08|395.08|0
1654175090000|2022-06-02 13:04:50|398.32|396.32|398.57|396.57|398.57|396.57|397.95|395.95|0
1654175100000|2022-06-02 13:05:00|399.06|397.06|397.33|395.33|399.06|397.06|397.33|395.33|0
1654175110000|2022-06-02 13:05:10|397.08|395.08|396.09|394.09|397.08|395.08|396.09|394.09|0
1654175120000|2022-06-02 13:05:20|396.22|394.22|395.84|393.84|396.59|394.59|395.59|393.59|0
1654175130000|2022-06-02 13:05:30|396.34|394.34|396.83|394.83|397.08|395.08|396.34|394.34|0
1654175140000|2022-06-02 13:05:40|395.35|393.35|396.83|394.83|396.83|394.83|395.35|393.35|0
1654175150000|2022-06-02 13:05:50|396.96|394.96|400.05|398.05|400.05|398.05|396.96|394.96|0
1654175160000|2022-06-02 13:06:00|401.05|399.05|401.05|399.05|401.05|399.05|400.55|398.55|0
1654175170000|2022-06-02 13:06:10|400.68|398.68|400.3|398.3|400.68|398.68|400.3|398.3|0
1654175180000|2022-06-02 13:06:20|399.19|397.19|400.3|398.3|400.8|398.8|399.19|397.19|0
1654175190000|2022-06-02 13:06:30|399.56|397.56|400.3|398.3|400.55|398.55|399.56|397.56|0
1654175200000|2022-06-02 13:06:40|400.55|398.55|400.68|398.68|400.68|398.68|399.81|397.81|0
1654175210000|2022-06-02 13:06:50|399.81|397.81|403.03|401.03|403.03|401.03|399.81|397.81|0
1654175220000|2022-06-02 13:07:00|403.28|401.28|402.53|400.53|403.28|401.28|402.53|400.53|0
1654175230000|2022-06-02 13:07:10|402.04|400.04|404.02|402.02|404.02|402.02|402.04|400.04|0
1654175240000|2022-06-02 13:07:20|403.53|401.53|405.01|403.01|405.01|403.01|403.53|401.53|0
1654175250000|2022-06-02 13:07:30|404.27|402.27|404.02|402.02|404.27|402.27|403.66|401.66|0
1654175260000|2022-06-02 13:07:40|404.4|402.4|405.51|403.51|405.51|403.51|404.4|402.4|0
1654175270000|2022-06-02 13:07:50|405.01|403.01|405.51|403.51|405.51|403.51|404.77|402.77|0
1654175280000|2022-06-02 13:08:00|405.76|403.76|405.51|403.51|405.76|403.76|405.39|403.39|0
1654175290000|2022-06-02 13:08:10|405.01|403.01|406.01|404.01|406.5|404.5|405.01|403.01|0
1654175300000|2022-06-02 13:08:20|404.77|402.77|403.77|401.77|404.77|402.77|403.77|401.77|0
1654175310000|2022-06-02 13:08:30|404.02|402.02|403.03|401.03|404.02|402.02|403.03|401.03|0
1654175320000|2022-06-02 13:08:40|402.78|400.78|402.53|400.53|402.78|400.78|402.53|400.53|0
1654175330000|2022-06-02 13:08:50|403.28|401.28|404.15|402.15|404.15|402.15|403.28|401.28|0
1654175340000|2022-06-02 13:09:00|404.77|402.77|405.14|403.14|406.01|404.01|404.77|402.77|0
1654175350000|2022-06-02 13:09:10|406.25|404.25|405.26|403.26|406.25|404.25|405.26|403.26|0
1654175360000|2022-06-02 13:09:20|404.77|402.77|406.01|404.01|406.01|404.01|404.52|402.52|0
1654175370000|2022-06-02 13:09:30|406.25|404.25|405.76|403.76|406.38|404.38|405.76|403.76|0
1654175380000|2022-06-02 13:09:40|405.01|403.01|405.01|403.01|405.26|403.26|405.01|403.01|0
1654175390000|2022-06-02 13:09:50|404.77|402.77|404.77|402.77|405.01|403.01|404.77|402.77|0
1654175400000|2022-06-02 13:10:00|405.01|403.01|403.28|401.28|405.01|403.01|403.28|401.28|0
1654175410000|2022-06-02 13:10:10|403.65|401.65|404.77|402.77|405.26|403.26|403.65|401.65|0
1654175420000|2022-06-02 13:10:20|405.51|403.51|405.51|403.51|405.51|403.51|405.26|403.26|0
1654175430000|2022-06-02 13:10:30|405.01|403.01|404.52|402.52|405.01|403.01|404.52|402.52|0
1654175440000|2022-06-02 13:10:40|405.51|403.51|405.26|403.26|405.51|403.51|405.26|403.26|0
1654175450000|2022-06-02 13:10:50|405.51|403.51|404.9|402.9|405.51|403.51|404.77|402.77|0
1654175460000|2022-06-02 13:11:00|404.77|402.77|406.5|404.5|406.5|404.5|404.77|402.77|0
1654175470000|2022-06-02 13:11:10|406.75|404.75|406.25|404.25|406.75|404.75|406.25|404.25|0
1654175480000|2022-06-02 13:11:20|406.01|404.01|406.75|404.75|406.75|404.75|405.76|403.76|0
1654175490000|2022-06-02 13:11:30|407|405|406.5|404.5|407.25|405.25|406.5|404.5|0
1654175500000|2022-06-02 13:11:40|405.76|403.76|406.25|404.25|406.25|404.25|405.76|403.76|0
1654175510000|2022-06-02 13:11:50|407|405|406.5|404.5|407|405|406.5|404.5|0
1654175520000|2022-06-02 13:12:00|406.25|404.25|405.76|403.76|406.25|404.25|405.76|403.76|0
1654175530000|2022-06-02 13:12:10|405.64|403.64|406.75|404.75|406.75|404.75|405.51|403.51|0
1654175540000|2022-06-02 13:12:20|407|405|407.87|405.87|407.87|405.87|407|405|0
1654175550000|2022-06-02 13:12:30|407.74|405.74|407.5|405.5|407.74|405.74|407.25|405.25|0
1654175560000|2022-06-02 13:12:40|407.62|405.62|408.98|406.98|408.98|406.98|407.5|405.5|0
1654175570000|2022-06-02 13:12:50|408.74|406.74|408.49|406.49|408.74|406.74|407.99|405.99|0
1654175580000|2022-06-02 13:13:00|408.98|406.98|407.99|405.99|408.98|406.98|407.87|405.87|0
1654175590000|2022-06-02 13:13:10|407.5|405.5|407.74|405.74|407.99|405.99|407.5|405.5|0
1654175600000|2022-06-02 13:13:20|407.62|405.62|407.25|405.25|407.62|405.62|407.25|405.25|0
1654175610000|2022-06-02 13:13:30|406.88|404.88|405.51|403.51|406.88|404.88|405.51|403.51|0
1654175620000|2022-06-02 13:13:40|405.76|403.76|405.51|403.51|405.76|403.76|405.51|403.51|0
1654175630000|2022-06-02 13:13:50|405.76|403.76|405.76|403.76|405.76|403.76|405.76|403.76|0
1654175640000|2022-06-02 13:14:00|405.26|403.26|404.27|402.27|405.26|403.26|404.27|402.27|0
1654175650000|2022-06-02 13:14:10|403.77|401.77|404.02|402.02|404.15|402.15|403.77|401.77|0
1654175660000|2022-06-02 13:14:20|403.53|401.53|403.77|401.77|403.77|401.77|403.53|401.53|0
1654175670000|2022-06-02 13:14:30|403.53|401.53|404.27|402.27|404.27|402.27|403.53|401.53|0
1654175680000|2022-06-02 13:14:40|404.52|402.52|403.77|401.77|404.52|402.52|403.77|401.77|0
1654175690000|2022-06-02 13:14:50|403.53|401.53|403.28|401.28|403.53|401.53|403.28|401.28|0
1654175700000|2022-06-02 13:15:00|403.53|401.53|403.53|401.53|403.53|401.53|403.28|401.28|0
1654175710000|2022-06-02 13:15:10|403.77|401.77|404.27|402.27|404.27|402.27|403.77|401.77|0
1654175720000|2022-06-02 13:15:20|404.77|402.77|404.52|402.52|404.77|402.77|404.52|402.52|0
1654175730000|2022-06-02 13:15:30|404.89|402.89|406.01|404.01|406.01|404.01|404.52|402.52|0
1654175740000|2022-06-02 13:15:40|405.76|403.76|406.25|404.25|406.25|404.25|405.76|403.76|0
1654175750000|2022-06-02 13:15:50|406.01|404.01|407|405|407|405|406.01|404.01|0
1654175760000|2022-06-02 13:16:00|406.38|404.38|405.39|403.39|406.38|404.38|405.39|403.39|0
1654175770000|2022-06-02 13:16:10|405.01|403.01|405.26|403.26|405.76|403.76|405.01|403.01|0
1654175780000|2022-06-02 13:16:20|405.14|403.14|404.77|402.77|405.14|403.14|404.77|402.77|0
1654175790000|2022-06-02 13:16:30|405.01|403.01|404.77|402.77|405.01|403.01|404.77|402.77|0
1654175800000|2022-06-02 13:16:40|404.27|402.27|403.03|401.03|404.27|402.27|403.03|401.03|0
1654175810000|2022-06-02 13:16:50|402.78|400.78|402.53|400.53|403.03|401.03|402.53|400.53|0
1654175820000|2022-06-02 13:17:00|402.29|400.29|402.29|400.29|402.53|400.53|402.29|400.29|0
1654175830000|2022-06-02 13:17:10|402.04|400.04|401.79|399.79|402.04|400.04|401.79|399.79|0
1654175840000|2022-06-02 13:17:20|401.67|399.67|401.54|399.54|401.67|399.67|401.54|399.54|0
1654175850000|2022-06-02 13:17:30|401.67|399.67|402.04|400.04|402.04|400.04|401.54|399.54|0
1654175860000|2022-06-02 13:17:40|401.54|399.54|401.79|399.79|402.04|400.04|401.54|399.54|0
1654175870000|2022-06-02 13:17:50|401.92|399.92|401.79|399.79|402.04|400.04|401.79|399.79|0
1654175880000|2022-06-02 13:18:00|401.54|399.54|401.79|399.79|401.79|399.79|401.54|399.54|0
1654175890000|2022-06-02 13:18:10|401.54|399.54|401.79|399.79|401.79|399.79|401.54|399.54|0
1654175900000|2022-06-02 13:18:20|401.67|399.67|402.04|400.04|402.04|400.04|401.54|399.54|0
1654175910000|2022-06-02 13:18:30|402.53|400.53|401.79|399.79|402.53|400.53|401.79|399.79|0
1654175920000|2022-06-02 13:18:40|402.29|400.29|401.79|399.79|402.29|400.29|401.79|399.79|0
1654175930000|2022-06-02 13:18:50|401.54|399.54|401.54|399.54|401.54|399.54|401.54|399.54|0
1654175940000|2022-06-02 13:19:00|401.67|399.67|401.67|399.67|401.67|399.67|401.67|399.67|0
1654175950000|2022-06-02 13:19:10|401.54|399.54|402.04|400.04|402.29|400.29|401.54|399.54|0
1654175960000|2022-06-02 13:19:20|402.29|400.29|402.04|400.04|402.29|400.29|402.04|400.04|0
1654175970000|2022-06-02 13:19:30|402.29|400.29|402.29|400.29|402.29|400.29|402.17|400.17|0
1654175980000|2022-06-02 13:19:40|402.91|400.91|402.78|400.78|403.03|401.03|402.78|400.78|0
1654175990000|2022-06-02 13:19:50|402.53|400.53|402.29|400.29|402.53|400.53|402.29|400.29|0
1654176000000|2022-06-02 13:20:00|402.66|400.66|402.78|400.78|403.03|401.03|402.66|400.66|0
1654176010000|2022-06-02 13:20:10|402.53|400.53|402.29|400.29|402.53|400.53|402.29|400.29|0
1654176020000|2022-06-02 13:20:20|402.41|400.41|402.04|400.04|402.41|400.41|402.04|400.04|0
1654176030000|2022-06-02 13:20:30|402.29|400.29|401.79|399.79|402.29|400.29|401.79|399.79|0
1654176040000|2022-06-02 13:20:40|401.92|399.92|402.53|400.53|402.53|400.53|401.92|399.92|0
1654176050000|2022-06-02 13:20:50|402.29|400.29|402.29|400.29|402.29|400.29|402.29|400.29|0
1654176060000|2022-06-02 13:21:00|402.04|400.04|402.04|400.04|402.04|400.04|402.04|400.04|0
1654176070000|2022-06-02 13:21:10|402.28|400.28|402.28|400.28|402.28|400.28|402.28|400.28|0
1654176080000|2022-06-02 13:21:20|402.53|400.53|402.66|400.66|402.66|400.66|402.41|400.41|0
1654176090000|2022-06-02 13:21:30|402.28|400.28|402.04|400.04|402.28|400.28|402.04|400.04|0
1654176110000|2022-06-02 13:21:50|402.28|400.28|402.28|400.28|402.28|400.28|402.04|400.04|0
1654176120000|2022-06-02 13:22:00|402.41|400.41|401.79|399.79|402.53|400.53|401.79|399.79|0
1654176130000|2022-06-02 13:22:10|401.54|399.54|401.54|399.54|401.79|399.79|401.54|399.54|0
1654176140000|2022-06-02 13:22:20|402.04|400.04|402.04|400.04|402.04|400.04|402.04|400.04|0
1654176150000|2022-06-02 13:22:30|401.79|399.79|402.04|400.04|402.04|400.04|401.79|399.79|0
1654176160000|2022-06-02 13:22:40|401.79|399.79|401.79|399.79|401.79|399.79|401.54|399.54|0
1654176170000|2022-06-02 13:22:50|402.53|400.53|402.28|400.28|402.53|400.53|402.28|400.28|0
1654176180000|2022-06-02 13:23:00|402.53|400.53|403.03|401.03|403.03|401.03|402.53|400.53|0
1654176190000|2022-06-02 13:23:10|403.28|401.28|403.03|401.03|403.28|401.28|403.03|401.03|0
1654176200000|2022-06-02 13:23:20|403.28|401.28|404.52|402.52|404.52|402.52|403.28|401.28|0
1654176210000|2022-06-02 13:23:30|404.02|402.02|404.27|402.27|404.27|402.27|404.02|402.02|0
1654176220000|2022-06-02 13:23:40|404.52|402.52|404.27|402.27|404.77|402.77|404.27|402.27|0
1654176230000|2022-06-02 13:23:50|404.02|402.02|404.02|402.02|404.27|402.27|404.02|402.02|0
1654176240000|2022-06-02 13:24:00|403.77|401.77|404.65|402.65|404.65|402.65|403.77|401.77|0
1654176250000|2022-06-02 13:24:10|404.77|402.77|404.52|402.52|405.01|403.01|404.52|402.52|0
1654176260000|2022-06-02 13:24:20|404.02|402.02|404.27|402.27|404.27|402.27|404.02|402.02|0
1654176270000|2022-06-02 13:24:30|403.77|401.77|403.52|401.52|403.9|401.9|403.52|401.52|0
1654176280000|2022-06-02 13:24:40|403.65|401.65|404.52|402.52|404.52|402.52|403.65|401.65|0
1654176290000|2022-06-02 13:24:50|405.01|403.01|405.01|403.01|405.01|403.01|404.77|402.77|0
1654176300000|2022-06-02 13:25:00|405.26|403.26|404.77|402.77|405.26|403.26|404.77|402.77|0
1654176310000|2022-06-02 13:25:10|405.01|403.01|406.01|404.01|406.01|404.01|405.01|403.01|0
1654176320000|2022-06-02 13:25:20|406.75|404.75|407.25|405.25|407.49|405.49|406.75|404.75|0
1654176330000|2022-06-02 13:25:30|407.74|405.74|408.49|406.49|408.49|406.49|407.74|405.74|0
1654176340000|2022-06-02 13:25:40|408.24|406.24|408.24|406.24|408.24|406.24|407.99|405.99|0
1654176350000|2022-06-02 13:25:50|408.12|406.12|408.98|406.98|408.98|406.98|408.12|406.12|0
1654176360000|2022-06-02 13:26:00|409.11|407.11|407.99|405.99|409.11|407.11|407.99|405.99|0
1654176370000|2022-06-02 13:26:10|407.74|405.74|406.75|404.75|407.74|405.74|406.75|404.75|0
1654176380000|2022-06-02 13:26:20|406.25|404.25|405.76|403.76|406.75|404.75|405.76|403.76|0
1654176390000|2022-06-02 13:26:30|406.01|404.01|406.38|404.38|406.5|404.5|406.01|404.01|0
1654176400000|2022-06-02 13:26:40|406.75|404.75|406.5|404.5|406.75|404.75|406.5|404.5|0
1654176410000|2022-06-02 13:26:50|406.75|404.75|406.75|404.75|406.75|404.75|406.25|404.25|0
1654176420000|2022-06-02 13:27:00|406.5|404.5|406.5|404.5|406.5|404.5|406.01|404.01|0
1654176430000|2022-06-02 13:27:10|406.25|404.25|408.49|406.49|408.49|406.49|406.25|404.25|0
1654176440000|2022-06-02 13:27:20|408.86|406.86|407.49|405.49|408.86|406.86|407.49|405.49|0
1654176450000|2022-06-02 13:27:30|407.74|405.74|406.88|404.88|407.74|405.74|406.88|404.88|0
1654176460000|2022-06-02 13:27:40|406.5|404.5|405.26|403.26|406.5|404.5|405.26|403.26|0
1654176470000|2022-06-02 13:27:50|405.51|403.51|405.01|403.01|405.51|403.51|405.01|403.01|0
1654176480000|2022-06-02 13:28:00|405.26|403.26|405.01|403.01|405.26|403.26|405.01|403.01|0
1654176490000|2022-06-02 13:28:10|405.51|403.51|405.51|403.51|405.76|403.76|405.51|403.51|0
1654176500000|2022-06-02 13:28:20|405.26|403.26|405.01|403.01|405.26|403.26|404.76|402.76|0
1654176510000|2022-06-02 13:28:30|405.26|403.26|405.01|403.01|405.26|403.26|405.01|403.01|0
1654176520000|2022-06-02 13:28:40|405.51|403.51|405.01|403.01|405.51|403.51|405.01|403.01|0
1654176530000|2022-06-02 13:28:50|404.76|402.76|404.76|402.76|405.01|403.01|404.76|402.76|0
1654176540000|2022-06-02 13:29:00|404.52|402.52|404.27|402.27|404.52|402.52|404.27|402.27|0
1654176550000|2022-06-02 13:29:10|404.4|402.4|404.15|402.15|404.52|402.52|404.15|402.15|0
1654176560000|2022-06-02 13:29:20|405.01|403.01|405.39|403.39|405.39|403.39|405.01|403.01|0
1654176570000|2022-06-02 13:29:30|405.01|403.01|403.77|401.77|405.01|403.01|403.77|401.77|0
1654176580000|2022-06-02 13:29:40|403.28|401.28|403.28|401.28|403.41|401.41|403.28|401.28|0
1654176590000|2022-06-02 13:29:50|403.52|401.52|405.01|403.01|405.01|403.01|403.41|401.41|0
1654176600000|2022-06-02 13:30:00|404.76|402.76|403.16|401.16|404.76|402.76|403.16|401.16|0
1654176610000|2022-06-02 13:30:10|403.28|401.28|404.76|402.76|405.26|403.26|403.28|401.28|0
1654176620000|2022-06-02 13:30:20|404.27|402.27|406.5|404.5|406.75|404.75|404.27|402.27|0
1654176630000|2022-06-02 13:30:30|407.13|405.13|409.48|407.48|409.73|407.73|407.13|405.13|0
1654176640000|2022-06-02 13:30:40|408.98|406.98|409.23|407.23|409.48|407.48|408.73|406.73|0
1654176650000|2022-06-02 13:30:50|409.36|407.36|408.98|406.98|409.36|407.36|408.98|406.98|0
1654176660000|2022-06-02 13:31:00|409.23|407.23|412.71|410.71|412.71|410.71|409.23|407.23|0
1654176670000|2022-06-02 13:31:10|414.2|412.2|414.94|412.94|414.94|412.94|414.2|412.2|0
1654176680000|2022-06-02 13:31:20|414.69|412.69|415.69|413.69|415.69|413.69|414.69|412.69|0
1654176690000|2022-06-02 13:31:30|415.19|413.19|415.69|413.69|415.69|413.69|415.19|413.19|0
1654176700000|2022-06-02 13:31:40|416.68|414.68|418.67|416.67|418.67|416.67|416.43|414.43|0
1654176710000|2022-06-02 13:31:50|418.05|416.05|418.67|416.67|419.41|417.41|417.92|415.92|0
1654176720000|2022-06-02 13:32:00|417.92|415.92|416.43|414.43|417.92|415.92|416.43|414.43|0
1654176730000|2022-06-02 13:32:10|416.93|414.93|417.18|415.18|417.18|415.18|416.93|414.93|0
1654176740000|2022-06-02 13:32:20|416.68|414.68|418.42|416.42|418.42|416.42|416.68|414.68|0
1654176750000|2022-06-02 13:32:30|419.66|417.66|419.41|417.41|419.66|417.66|418.92|416.92|0
1654176760000|2022-06-02 13:32:40|418.42|416.42|417.92|415.92|419.41|417.41|417.92|415.92|0
1654176770000|2022-06-02 13:32:50|417.43|415.43|415.44|413.44|417.68|415.68|415.44|413.44|0
1654176780000|2022-06-02 13:33:00|414.69|412.69|413.2|411.2|414.69|412.69|412.71|410.71|0
1654176790000|2022-06-02 13:33:10|413.58|411.58|411.96|409.96|413.58|411.58|411.96|409.96|0
1654176800000|2022-06-02 13:33:20|412.21|410.21|412.21|410.21|412.96|410.96|411.96|409.96|0
1654176810000|2022-06-02 13:33:30|412.46|410.46|415.19|413.19|415.19|413.19|412.46|410.46|0
1654176820000|2022-06-02 13:33:40|415.94|413.94|413.83|411.83|415.94|413.94|413.83|411.83|0
1654176830000|2022-06-02 13:33:50|413.45|411.45|411.96|409.96|413.45|411.45|411.96|409.96|0
1654176840000|2022-06-02 13:34:00|412.21|410.21|412.21|410.21|413.7|411.7|412.21|410.21|0
1654176850000|2022-06-02 13:34:10|412.46|410.46|411.71|409.71|412.46|410.46|411.71|409.71|0
1654176860000|2022-06-02 13:34:20|412.71|410.71|412.21|410.21|413.2|411.2|412.21|410.21|0
1654176870000|2022-06-02 13:34:30|412.46|410.46|411.47|409.47|412.46|410.46|411.47|409.47|0
1654176880000|2022-06-02 13:34:40|411.71|409.71|407|405|411.71|409.71|407|405|0
1654176890000|2022-06-02 13:34:50|407.74|405.74|407.25|405.25|407.74|405.74|407.25|405.25|0
1654176900000|2022-06-02 13:35:00|407|405|408.49|406.49|408.49|406.49|407|405|0
1654176910000|2022-06-02 13:35:10|408.73|406.73|413.95|411.95|413.95|411.95|408.24|406.24|0
1654176920000|2022-06-02 13:35:20|411.96|409.96|412.71|410.71|412.96|410.96|411.96|409.96|0
1654176930000|2022-06-02 13:35:30|413.45|411.45|414.94|412.94|415.32|413.32|413.45|411.45|0
1654176940000|2022-06-02 13:35:40|413.7|411.7|413.7|411.7|413.7|411.7|412.96|410.96|0
1654176950000|2022-06-02 13:35:50|413.2|411.2|413.2|411.2|413.83|411.83|413.2|411.2|0
1654176960000|2022-06-02 13:36:00|412.96|410.96|409.98|407.98|412.96|410.96|409.98|407.98|0
1654176970000|2022-06-02 13:36:10|410.35|408.35|411.47|409.47|411.47|409.47|410.35|408.35|0
1654176980000|2022-06-02 13:36:20|412.71|410.71|413.95|411.95|414.33|412.33|412.71|410.71|0
1654176990000|2022-06-02 13:36:30|414.08|412.08|415.94|413.94|416.43|414.43|414.08|412.08|0
1654177000000|2022-06-02 13:36:40|417.43|415.43|416.93|414.93|417.67|415.67|416.56|414.56|0
1654177010000|2022-06-02 13:36:50|423.02|421.02|422.15|420.15|423.02|421.02|422.15|420.15|0
1654177020000|2022-06-02 13:37:00|420.91|418.91|419.41|417.41|421.15|419.15|419.41|417.41|0
1654177030000|2022-06-02 13:37:10|418.92|416.92|418.92|416.92|420.66|418.66|418.92|416.92|0
1654177040000|2022-06-02 13:37:20|417.92|415.92|417.18|415.18|418.17|416.17|417.18|415.18|0
1654177050000|2022-06-02 13:37:30|416.18|414.18|415.44|413.44|416.18|414.18|415.44|413.44|0
1654177060000|2022-06-02 13:37:40|416.43|414.43|418.17|416.17|418.17|416.17|416.43|414.43|0
1654177070000|2022-06-02 13:37:50|417.67|415.67|415.19|413.19|417.67|415.67|415.19|413.19|0
1654177080000|2022-06-02 13:38:00|416.06|414.06|413.95|411.95|416.06|414.06|412.46|410.46|0
1654177090000|2022-06-02 13:38:10|414.45|412.45|415.44|413.44|415.44|413.44|414.45|412.45|0
1654177100000|2022-06-02 13:38:20|414.94|412.94|414.69|412.69|415.19|413.19|414.69|412.69|0
1654177110000|2022-06-02 13:38:30|414.45|412.45|415.19|413.19|415.69|413.69|414.08|412.08|0
1654177120000|2022-06-02 13:38:40|414.94|412.94|414.45|412.45|415.69|413.69|414.45|412.45|0
1654177130000|2022-06-02 13:38:50|413.45|411.45|414.2|412.2|414.2|412.2|413.45|411.45|0
1654177140000|2022-06-02 13:39:00|413.7|411.7|413.7|411.7|413.7|411.7|413.45|411.45|0
1654177150000|2022-06-02 13:39:10|412.95|410.95|413.7|411.7|413.7|411.7|412.95|410.95|0
1654177160000|2022-06-02 13:39:20|414.2|412.2|414.2|412.2|414.45|412.45|413.95|411.95|0
1654177170000|2022-06-02 13:39:30|414.57|412.57|413.2|411.2|414.94|412.94|413.2|411.2|0
1654177180000|2022-06-02 13:39:40|411.71|409.71|410.97|408.97|411.71|409.71|410.72|408.72|0
1654177190000|2022-06-02 13:39:50|411.47|409.47|411.22|409.22|411.47|409.47|410.22|408.22|0
1654177200000|2022-06-02 13:40:00|412.95|410.95|415.57|413.57|415.57|413.57|412.95|410.95|0
1654177210000|2022-06-02 13:40:10|416.43|414.43|417.18|415.18|417.43|415.43|416.43|414.43|0
1654177220000|2022-06-02 13:40:20|416.93|414.93|415.19|413.19|416.93|414.93|415.19|413.19|0
1654177230000|2022-06-02 13:40:30|414.45|412.45|415.44|413.44|415.44|413.44|414.45|412.45|0
1654177240000|2022-06-02 13:40:40|415.19|413.19|414.94|412.94|415.69|413.69|414.94|412.94|0
1654177250000|2022-06-02 13:40:50|413.95|411.95|413.95|411.95|413.95|411.95|413.95|411.95|0
1654177260000|2022-06-02 13:41:00|413.7|411.7|414.69|412.69|414.69|412.69|413.7|411.7|0
1654177270000|2022-06-02 13:41:10|415.44|413.44|417.18|415.18|417.18|415.18|415.44|413.44|0
1654177280000|2022-06-02 13:41:20|416.56|414.56|415.44|413.44|416.56|414.56|415.44|413.44|0
1654177290000|2022-06-02 13:41:30|414.94|412.94|415.19|413.19|415.19|413.19|414.94|412.94|0
1654177300000|2022-06-02 13:41:40|415.94|413.94|417.67|415.67|417.67|415.67|415.94|413.94|0
1654177310000|2022-06-02 13:41:50|418.67|416.67|416.68|414.68|418.67|416.67|416.68|414.68|0
1654177320000|2022-06-02 13:42:00|416.18|414.18|417.67|415.67|417.67|415.67|415.44|413.44|0
1654177330000|2022-06-02 13:42:10|417.92|415.92|416.18|414.18|418.42|416.42|416.18|414.18|0
1654177340000|2022-06-02 13:42:20|414.2|412.2|411.96|409.96|414.2|412.2|411.96|409.96|0
1654177350000|2022-06-02 13:42:30|412.95|410.95|411.46|409.46|412.95|410.95|411.46|409.46|0
1654177360000|2022-06-02 13:42:40|409.48|407.48|408.73|406.73|409.48|407.48|408.49|406.49|0
1654177370000|2022-06-02 13:42:50|407.87|405.87|407.62|405.62|408.49|406.49|407.62|405.62|0
1654177380000|2022-06-02 13:43:00|407|405|407.24|405.24|407.24|405.24|406.75|404.75|0
1654177390000|2022-06-02 13:43:10|408.24|406.24|408.98|406.98|409.98|407.98|408.24|406.24|0
1654177400000|2022-06-02 13:43:20|410.47|408.47|411.46|409.46|411.71|409.71|410.47|408.47|0
1654177410000|2022-06-02 13:43:30|410.97|408.97|411.22|409.22|411.22|409.22|410.72|408.72|0
1654177420000|2022-06-02 13:43:40|410.97|408.97|411.96|409.96|411.96|409.96|410.97|408.97|0
1654177430000|2022-06-02 13:43:50|411.71|409.71|410.35|408.35|411.71|409.71|410.35|408.35|0
1654177440000|2022-06-02 13:44:00|409.98|407.98|409.36|407.36|409.98|407.98|409.36|407.36|0
1654177450000|2022-06-02 13:44:10|408.73|406.73|411.22|409.22|411.22|409.22|408.73|406.73|0
1654177460000|2022-06-02 13:44:20|411.1|409.1|411.71|409.71|411.71|409.71|411.1|409.1|0
1654177470000|2022-06-02 13:44:30|411.46|409.46|410.97|408.97|411.96|409.96|410.72|408.72|0
1654177480000|2022-06-02 13:44:40|412.09|410.09|411.59|409.59|412.09|410.09|411.22|409.22|0
1654177490000|2022-06-02 13:44:50|411.22|409.22|409.48|407.48|411.22|409.22|409.48|407.48|0
1654177500000|2022-06-02 13:45:00|410.72|408.72|410.22|408.22|410.72|408.72|410.22|408.22|0
1654177510000|2022-06-02 13:45:10|409.73|407.73|409.23|407.23|410.72|408.72|409.23|407.23|0
1654177520000|2022-06-02 13:45:20|409.48|407.48|409.48|407.48|409.97|407.97|409.48|407.48|0
1654177530000|2022-06-02 13:45:30|409.73|407.73|410.97|408.97|410.97|408.97|408.73|406.73|0
1654177540000|2022-06-02 13:45:40|412.21|410.21|410.72|408.72|412.46|410.46|410.72|408.72|0
1654177550000|2022-06-02 13:45:50|411.22|409.22|411.46|409.46|412.21|410.21|411.22|409.22|0
1654177560000|2022-06-02 13:46:00|410.97|408.97|410.97|408.97|411.84|409.84|410.22|408.22|0
1654177570000|2022-06-02 13:46:10|412.21|410.21|413.45|411.45|413.45|411.45|412.21|410.21|0
1654177580000|2022-06-02 13:46:20|412.21|410.21|412.34|410.34|412.95|410.95|412.21|410.21|0
1654177590000|2022-06-02 13:46:30|412.59|410.59|414.44|412.44|414.44|412.44|412.59|410.59|0
1654177600000|2022-06-02 13:46:40|414.2|412.2|412.21|410.21|414.2|412.2|412.21|410.21|0
1654177610000|2022-06-02 13:46:50|411.96|409.96|411.96|409.96|412.21|410.21|411.96|409.96|0
1654177620000|2022-06-02 13:47:00|412.46|410.46|413.08|411.08|413.08|411.08|411.96|409.96|0
1654177630000|2022-06-02 13:47:10|413.45|411.45|412.95|410.95|413.45|411.45|412.95|410.95|0
1654177640000|2022-06-02 13:47:20|413.08|411.08|413.2|411.2|413.45|411.45|413.08|411.08|0
1654177650000|2022-06-02 13:47:30|412.21|410.21|413.33|411.33|413.45|411.45|412.21|410.21|0
1654177660000|2022-06-02 13:47:40|413.95|411.95|415.44|413.44|415.44|413.44|413.95|411.95|0
1654177670000|2022-06-02 13:47:50|416.06|414.06|415.07|413.07|416.06|414.06|414.82|412.82|0
1654177680000|2022-06-02 13:48:00|414.94|412.94|415.44|413.44|415.94|413.94|414.94|412.94|0
1654177690000|2022-06-02 13:48:10|415.69|413.69|418.67|416.67|418.67|416.67|415.44|413.44|0
1654177700000|2022-06-02 13:48:20|418.42|416.42|415.44|413.44|418.42|416.42|415.19|413.19|0
1654177710000|2022-06-02 13:48:30|414.2|412.2|414.44|412.44|414.69|412.69|413.45|411.45|0
1654177720000|2022-06-02 13:48:40|414.69|412.69|412.95|410.95|414.69|412.69|412.95|410.95|0
1654177730000|2022-06-02 13:48:50|411.46|409.46|413.2|411.2|413.2|411.2|411.46|409.46|0
1654177740000|2022-06-02 13:49:00|412.95|410.95|412.09|410.09|413.2|411.2|412.09|410.09|0
1654177750000|2022-06-02 13:49:10|411.22|409.22|410.72|408.72|411.22|409.22|410.72|408.72|0
1654177760000|2022-06-02 13:49:20|410.47|408.47|409.73|407.73|410.72|408.72|409.73|407.73|0
1654177770000|2022-06-02 13:49:30|409.48|407.48|407.99|405.99|409.48|407.48|407.49|405.49|0
1654177780000|2022-06-02 13:49:40|408.73|406.73|408.24|406.24|408.73|406.73|407.74|405.74|0
1654177790000|2022-06-02 13:49:50|407.62|405.62|407.24|405.24|407.62|405.62|407|405|0
1654177800000|2022-06-02 13:50:00|408.24|406.24|410.72|408.72|410.72|408.72|408.24|406.24|0
1654177810000|2022-06-02 13:50:10|409.48|407.48|408.98|406.98|409.48|407.48|408.49|406.49|0
1654177820000|2022-06-02 13:50:20|411.22|409.22|411.46|409.46|411.46|409.46|411.22|409.22|0
1654177830000|2022-06-02 13:50:30|411.71|409.71|411.96|409.96|411.96|409.96|411.46|409.46|0
1654177840000|2022-06-02 13:50:40|411.35|409.35|410.97|408.97|411.35|409.35|410.97|408.97|0
1654177850000|2022-06-02 13:50:50|410.47|408.47|409.97|407.97|410.47|408.47|408.73|406.73|0
1654177860000|2022-06-02 13:51:00|410.72|408.72|411.59|409.59|411.59|409.59|410.72|408.72|0
1654177870000|2022-06-02 13:51:10|412.21|410.21|411.1|409.1|412.21|410.21|411.1|409.1|0
1654177880000|2022-06-02 13:51:20|410.1|408.1|410.72|408.72|410.72|408.72|409.36|407.36|0
1654177890000|2022-06-02 13:51:30|411.46|409.46|411.22|409.22|411.46|409.46|411.22|409.22|0
1654177900000|2022-06-02 13:51:40|411.71|409.71|411.71|409.71|411.71|409.71|411.46|409.46|0
1654177910000|2022-06-02 13:51:50|412.71|410.71|412.95|410.95|412.95|410.95|412.71|410.71|0
1654177920000|2022-06-02 13:52:00|413.7|411.7|414.44|412.44|414.82|412.82|413.7|411.7|0
1654177930000|2022-06-02 13:52:10|415.19|413.19|413.45|411.45|415.19|413.19|413.45|411.45|0
1654177940000|2022-06-02 13:52:20|412.46|410.46|412.95|410.95|413.45|411.45|412.46|410.46|0
1654177950000|2022-06-02 13:52:30|413.2|411.2|412.21|410.21|413.7|411.7|412.21|410.21|0
1654177960000|2022-06-02 13:52:40|411.96|409.96|413.2|411.2|413.2|411.2|411.46|409.46|0
1654177970000|2022-06-02 13:52:50|412.95|410.95|415.44|413.44|415.44|413.44|412.95|410.95|0
1654177980000|2022-06-02 13:53:00|415.93|413.93|413.7|411.7|416.18|414.18|413.7|411.7|0
1654177990000|2022-06-02 13:53:10|413.45|411.45|414.44|412.44|414.44|412.44|413.45|411.45|0
1654178000000|2022-06-02 13:53:20|413.7|411.7|413.2|411.2|413.7|411.7|413.2|411.2|0
1654178010000|2022-06-02 13:53:30|412.71|410.71|412.46|410.46|412.71|410.71|411.96|409.96|0
1654178020000|2022-06-02 13:53:40|412.71|410.71|412.95|410.95|412.95|410.95|411.96|409.96|0
1654178030000|2022-06-02 13:53:50|412.21|410.21|412.71|410.71|412.71|410.71|411.59|409.59|0
1654178040000|2022-06-02 13:54:00|413.2|411.2|412.21|410.21|413.2|411.2|411.71|409.71|0
1654178050000|2022-06-02 13:54:10|412.46|410.46|412.46|410.46|412.95|410.95|412.46|410.46|0
1654178060000|2022-06-02 13:54:20|411.71|409.71|410.97|408.97|411.71|409.71|410.97|408.97|0
1654178070000|2022-06-02 13:54:30|412.21|410.21|413.95|411.95|413.95|411.95|411.96|409.96|0
1654178080000|2022-06-02 13:54:40|413.2|411.2|413.7|411.7|413.7|411.7|413.2|411.2|0
1654178090000|2022-06-02 13:54:50|413.2|411.2|414.44|412.44|414.44|412.44|413.2|411.2|0
1654178100000|2022-06-02 13:55:00|414.57|412.57|416.43|414.43|416.43|414.43|414.57|412.57|0
1654178110000|2022-06-02 13:55:10|416.68|414.68|416.43|414.43|416.68|414.68|415.93|413.93|0
1654178120000|2022-06-02 13:55:20|416.93|414.93|417.67|415.67|417.67|415.67|416.18|414.18|0
1654178130000|2022-06-02 13:55:30|417.92|415.92|419.66|417.66|419.66|417.66|417.92|415.92|0
1654178140000|2022-06-02 13:55:40|419.16|417.16|421.15|419.15|421.15|419.15|418.67|416.67|0
1654178150000|2022-06-02 13:55:50|421.65|419.65|422.89|420.89|422.89|420.89|421.65|419.65|0
1654178160000|2022-06-02 13:56:00|423.64|421.64|423.89|421.89|424.14|422.14|423.64|421.64|0
1654178170000|2022-06-02 13:56:10|424.14|422.14|425.63|423.63|425.63|423.63|424.14|422.14|0
1654178180000|2022-06-02 13:56:20|426.01|424.01|423.64|421.64|426.01|424.01|423.64|421.64|0
1654178190000|2022-06-02 13:56:30|423.14|421.14|422.64|420.64|423.14|421.14|422.64|420.64|0
1654178200000|2022-06-02 13:56:40|423.39|421.39|424.39|422.39|424.39|422.39|423.39|421.39|0
1654178210000|2022-06-02 13:56:50|424.14|422.14|422.4|420.4|424.14|422.14|422.4|420.4|0
1654178220000|2022-06-02 13:57:00|422.64|420.64|422.89|420.89|422.89|420.89|422.15|420.15|0
1654178230000|2022-06-02 13:57:10|422.64|420.64|422.64|420.64|423.64|421.64|422.64|420.64|0
1654178240000|2022-06-02 13:57:20|423.39|421.39|424.39|422.39|424.39|422.39|423.39|421.39|0
1654178250000|2022-06-02 13:57:30|424.14|422.14|425.13|423.13|425.13|423.13|424.14|422.14|0
1654178260000|2022-06-02 13:57:40|425.38|423.38|424.14|422.14|425.63|423.63|424.14|422.14|0
1654178270000|2022-06-02 13:57:50|423.64|421.64|423.64|421.64|423.64|421.64|423.02|421.02|0
1654178280000|2022-06-02 13:58:00|423.14|421.14|423.39|421.39|423.39|421.39|422.77|420.77|0
1654178290000|2022-06-02 13:58:10|423.14|421.14|422.64|420.64|423.64|421.64|422.64|420.64|0
1654178300000|2022-06-02 13:58:20|421.4|419.4|421.15|419.15|421.53|419.53|421.15|419.15|0
1654178310000|2022-06-02 13:58:30|420.66|418.66|420.9|418.9|420.9|418.9|420.16|418.16|0
1654178320000|2022-06-02 13:58:40|420.41|418.41|419.91|417.91|420.79|418.79|419.16|417.16|0
1654178330000|2022-06-02 13:58:50|420.16|418.16|420.41|418.41|420.66|418.66|420.16|418.16|0
1654178340000|2022-06-02 13:59:00|419.79|417.79|418.3|416.3|420.16|418.16|418.3|416.3|0
1654178350000|2022-06-02 13:59:10|418.55|416.55|416.93|414.93|418.55|416.55|416.93|414.93|0
1654178360000|2022-06-02 13:59:20|416.43|414.43|416.93|414.93|416.93|414.93|416.43|414.43|0
1654178370000|2022-06-02 13:59:30|417.31|415.31|416.68|414.68|417.55|415.55|416.68|414.68|0
1654178380000|2022-06-02 13:59:40|416.81|414.81|417.31|415.31|417.31|415.31|416.81|414.81|0
1654178390000|2022-06-02 13:59:50|418.05|416.05|416.81|414.81|418.05|416.05|416.81|414.81|0
1654178400000|2022-06-02 14:00:00|418.55|416.55|418.42|416.42|420.04|418.04|418.42|416.42|0
1654178410000|2022-06-02 14:00:10|418.3|416.3|419.66|417.66|419.66|417.66|418.3|416.3|0
1654178420000|2022-06-02 14:00:20|419.41|417.41|419.41|417.41|419.41|417.41|418.92|416.92|0
1654178430000|2022-06-02 14:00:30|419.91|417.91|418.92|416.92|420.9|418.9|418.92|416.92|0
1654178440000|2022-06-02 14:00:40|419.16|417.16|415.93|413.93|419.16|417.16|415.81|413.81|0
1654178450000|2022-06-02 14:00:50|415.44|413.44|412.95|410.95|415.44|413.44|412.95|410.95|0
1654178460000|2022-06-02 14:01:00|413.2|411.2|413.45|411.45|413.45|411.45|412.34|410.34|0
1654178470000|2022-06-02 14:01:10|413.2|411.2|411.46|409.46|413.2|411.2|411.46|409.46|0
1654178480000|2022-06-02 14:01:20|412.95|410.95|410.97|408.97|412.95|410.95|410.97|408.97|0
1654178490000|2022-06-02 14:01:30|409.97|407.97|408.37|406.37|409.97|407.97|408.37|406.37|0
1654178500000|2022-06-02 14:01:40|408.73|406.73|409.73|407.73|409.73|407.73|408.73|406.73|0
1654178510000|2022-06-02 14:01:50|409.97|407.97|410.72|408.72|410.72|408.72|409.97|407.97|0
1654178520000|2022-06-02 14:02:00|411.1|409.1|410.22|408.22|411.1|409.1|410.22|408.22|0
1654178530000|2022-06-02 14:02:10|409.97|407.97|409.97|407.97|410.47|408.47|409.97|407.97|0
1654178540000|2022-06-02 14:02:20|410.22|408.22|409.97|407.97|410.22|408.22|409.73|407.73|0
1654178550000|2022-06-02 14:02:30|409.73|407.73|408.48|406.48|409.73|407.73|408.24|406.24|0
1654178560000|2022-06-02 14:02:40|409.23|407.23|409.11|407.11|409.23|407.23|408.73|406.73|0
1654178570000|2022-06-02 14:02:50|409.97|407.97|409.73|407.73|409.97|407.97|409.73|407.73|0
1654178580000|2022-06-02 14:03:00|409.48|407.48|410.72|408.72|411.1|409.1|409.48|407.48|0
1654178590000|2022-06-02 14:03:10|411.22|409.22|412.71|410.71|412.71|410.71|411.22|409.22|0
1654178600000|2022-06-02 14:03:20|412.46|410.46|412.21|410.21|412.46|410.46|411.84|409.84|0
1654178610000|2022-06-02 14:03:30|412.46|410.46|412.7|410.7|412.7|410.7|412.46|410.46|0
1654178620000|2022-06-02 14:03:40|413.2|411.2|414.69|412.69|414.69|412.69|413.2|411.2|0
1654178630000|2022-06-02 14:03:50|413.95|411.95|413.95|411.95|414.94|412.94|413.95|411.95|0
1654178640000|2022-06-02 14:04:00|413.45|411.45|412.7|410.7|413.45|411.45|412.46|410.46|0
1654178650000|2022-06-02 14:04:10|413.2|411.2|414.94|412.94|414.94|412.94|413.2|411.2|0
1654178660000|2022-06-02 14:04:20|415.19|413.19|415.69|413.69|415.93|413.93|415.19|413.19|0
1654178670000|2022-06-02 14:04:30|415.19|413.19|414.94|412.94|415.19|413.19|414.94|412.94|0
1654178680000|2022-06-02 14:04:40|414.44|412.44|414.44|412.44|414.44|412.44|413.7|411.7|0
1654178690000|2022-06-02 14:04:50|412.95|410.95|414.2|412.2|414.2|412.2|412.95|410.95|0
1654178700000|2022-06-02 14:05:00|412.7|410.7|414.44|412.44|415.69|413.69|412.7|410.7|0
1654178710000|2022-06-02 14:05:10|414.69|412.69|415.07|413.07|415.19|413.19|414.44|412.44|0
1654178720000|2022-06-02 14:05:20|415.32|413.32|415.44|413.44|415.93|413.93|415.32|413.32|0
1654178730000|2022-06-02 14:05:30|415.19|413.19|415.41|413.41|416.4|414.4|415.19|413.19|0
1654178740000|2022-06-02 14:05:40|415.91|413.91|416.16|414.16|416.16|414.16|415.41|413.41|0
1654178750000|2022-06-02 14:05:50|415.91|413.91|416.96|414.96|416.96|414.96|415.91|413.91|0
1654178760000|2022-06-02 14:06:00|415.97|413.97|416.46|414.46|416.46|414.46|415.47|413.47|0
1654178770000|2022-06-02 14:06:10|416.71|414.71|416.21|414.21|416.71|414.71|416.21|414.21|0
1654178780000|2022-06-02 14:06:20|416.84|414.84|417.46|415.46|417.7|415.7|416.84|414.84|0
1654178790000|2022-06-02 14:06:30|416.96|414.96|415.72|413.72|417.21|415.21|415.72|413.72|0
1654178800000|2022-06-02 14:06:40|413.73|411.73|412.24|410.24|413.73|411.73|412.24|410.24|0
1654178810000|2022-06-02 14:06:50|411.5|409.5|411.75|409.75|411.75|409.75|411.5|409.5|0
1654178820000|2022-06-02 14:07:00|411.5|409.5|411.75|409.75|411.75|409.75|410.75|408.75|0
1654178830000|2022-06-02 14:07:10|412.99|410.99|412.99|410.99|412.99|410.99|412.49|410.49|0
1654178840000|2022-06-02 14:07:20|412.87|410.87|414.23|412.23|414.23|412.23|412.87|410.87|0
1654178850000|2022-06-02 14:07:30|413.98|411.98|412.99|410.99|413.98|411.98|412.99|410.99|0
1654178860000|2022-06-02 14:07:40|413.98|411.98|414.23|412.23|414.23|412.23|413.24|411.24|0
1654178870000|2022-06-02 14:07:50|413.98|411.98|413.48|411.48|413.98|411.98|413.12|411.12|0
1654178880000|2022-06-02 14:08:00|413.24|411.24|413.24|411.24|413.24|411.24|413.24|411.24|0
1654178890000|2022-06-02 14:08:10|413.48|411.48|414.48|412.48|414.48|412.48|413.24|411.24|0
1654178900000|2022-06-02 14:08:20|414.97|412.97|417.46|415.46|417.46|415.46|414.97|412.97|0
1654178910000|2022-06-02 14:08:30|416.96|414.96|417.09|415.09|417.46|415.46|416.96|414.96|0
1654178920000|2022-06-02 14:08:40|416.46|414.46|416.96|414.96|417.21|415.21|416.46|414.46|0
1654178930000|2022-06-02 14:08:50|417.09|415.09|417.34|415.34|417.34|415.34|417.09|415.09|0
1654178940000|2022-06-02 14:09:00|417.7|415.7|420.19|418.19|420.19|418.19|417.21|415.21|0
1654178950000|2022-06-02 14:09:10|419.19|417.19|418.45|416.45|419.19|417.19|418.08|416.08|0
1654178960000|2022-06-02 14:09:20|417.95|415.95|416.46|414.46|417.95|415.95|416.46|414.46|0
1654178970000|2022-06-02 14:09:30|415.97|413.97|415.47|413.47|415.97|413.97|414.72|412.72|0
1654178980000|2022-06-02 14:09:40|415.72|413.72|416.46|414.46|416.46|414.46|415.72|413.72|0
1654178990000|2022-06-02 14:09:50|416.21|414.21|416.96|414.96|417.7|415.7|416.21|414.21|0
1654179000000|2022-06-02 14:10:00|415.97|413.97|414.97|412.97|416.84|414.84|414.97|412.97|0
1654179010000|2022-06-02 14:10:10|414.61|412.61|413.73|411.73|414.61|412.61|413.73|411.73|0
1654179020000|2022-06-02 14:10:20|413.48|411.48|414.61|412.61|414.61|412.61|413.48|411.48|0
1654179030000|2022-06-02 14:10:30|415.97|413.97|415.72|413.72|415.97|413.97|415.72|413.72|0
1654179040000|2022-06-02 14:10:40|414.48|412.48|413.24|411.24|414.48|412.48|413.24|411.24|0
1654179050000|2022-06-02 14:10:50|412.49|410.49|413.61|411.61|413.61|411.61|412.24|410.24|0
1654179060000|2022-06-02 14:11:00|412.99|410.99|411.75|409.75|412.99|410.99|411.5|409.5|0
1654179070000|2022-06-02 14:11:10|411.99|409.99|410.14|408.14|411.99|409.99|410.14|408.14|0
1654179080000|2022-06-02 14:11:20|409.89|407.89|409.02|407.02|409.89|407.89|408.77|406.77|0
1654179090000|2022-06-02 14:11:30|409.51|407.51|410.63|408.63|411.25|409.25|409.51|407.51|0
1654179100000|2022-06-02 14:11:40|409.51|407.51|408.52|406.52|409.51|407.51|408.52|406.52|0
1654179110000|2022-06-02 14:11:50|409.51|407.51|409.15|407.15|409.51|407.51|408.27|406.27|0
1654179120000|2022-06-02 14:12:00|409.76|407.76|409.02|407.02|409.76|407.76|408.77|406.77|0
1654179130000|2022-06-02 14:12:10|408.52|406.52|407.66|405.66|408.65|406.65|407.03|405.03|0
1654179140000|2022-06-02 14:12:20|408.02|406.02|407.03|405.03|408.02|406.02|407.03|405.03|0
1654179150000|2022-06-02 14:12:30|407.28|405.28|407.03|405.03|407.28|405.28|407.03|405.03|0
1654179160000|2022-06-02 14:12:40|407.28|405.28|406.54|404.54|407.28|405.28|406.54|404.54|0
1654179170000|2022-06-02 14:12:50|405.05|403.05|404.3|402.3|405.05|403.05|404.06|402.06|0
1654179180000|2022-06-02 14:13:00|403.56|401.56|400.83|398.83|404.3|402.3|400.83|398.83|0
1654179190000|2022-06-02 14:13:10|400.59|398.59|399.35|397.35|400.59|398.59|399.35|397.35|0
1654179200000|2022-06-02 14:13:20|399.84|397.84|399.1|397.1|399.84|397.84|398.85|396.85|0
1654179210000|2022-06-02 14:13:30|398.6|396.6|398.36|396.36|398.85|396.85|397.86|395.86|0
1654179220000|2022-06-02 14:13:40|398.11|396.11|395.88|393.88|398.11|396.11|395.88|393.88|0
1654179230000|2022-06-02 14:13:50|396.13|394.13|395.14|393.14|396.13|394.13|394.89|392.89|0
1654179240000|2022-06-02 14:14:00|394.89|392.89|395.38|393.38|395.38|393.38|394.39|392.39|0
1654179250000|2022-06-02 14:14:10|395.63|393.63|396.13|394.13|396.38|394.38|395.63|393.63|0
1654179260000|2022-06-02 14:14:20|395.88|393.88|394.64|392.64|395.88|393.88|394.39|392.39|0
1654179270000|2022-06-02 14:14:30|394.89|392.89|395.63|393.63|395.63|393.63|394.89|392.89|0
1654179280000|2022-06-02 14:14:40|395.88|393.88|396.62|394.62|396.87|394.87|395.88|393.88|0
1654179290000|2022-06-02 14:14:50|396.87|394.87|395.88|393.88|396.87|394.87|395.63|393.63|0
1654179300000|2022-06-02 14:15:00|397.61|395.61|397|395|397.99|395.99|397|395|0
1654179310000|2022-06-02 14:15:10|396.13|394.13|397.61|395.61|397.61|395.61|396.13|394.13|0
1654179320000|2022-06-02 14:15:20|398.11|396.11|398.36|396.36|399.1|397.1|398.11|396.11|0
1654179330000|2022-06-02 14:15:30|398.73|396.73|399.23|397.23|399.23|397.23|398.73|396.73|0
1654179340000|2022-06-02 14:15:40|398.85|396.85|400.09|398.09|400.09|398.09|398.85|396.85|0
1654179350000|2022-06-02 14:15:50|399.59|397.59|399.59|397.59|400.09|398.09|399.59|397.59|0
1654179360000|2022-06-02 14:16:00|400.09|398.09|400.83|398.83|400.83|398.83|399.59|397.59|0
1654179370000|2022-06-02 14:16:10|399.84|397.84|399.84|397.84|399.84|397.84|399.59|397.59|0
1654179380000|2022-06-02 14:16:20|400.34|398.34|398.6|396.6|400.34|398.34|398.6|396.6|0
1654179390000|2022-06-02 14:16:30|399.1|397.1|398.36|396.36|399.1|397.1|398.11|396.11|0
1654179400000|2022-06-02 14:16:40|398.11|396.11|397.37|395.37|398.11|396.11|397.37|395.37|0
1654179410000|2022-06-02 14:16:50|397.86|395.86|397.86|395.86|398.36|396.36|397.37|395.37|0
1654179420000|2022-06-02 14:17:00|397.61|395.61|398.11|396.11|399.1|397.1|397.61|395.61|0
1654179430000|2022-06-02 14:17:10|397.61|395.61|399.59|397.59|399.59|397.59|397.61|395.61|0
1654179440000|2022-06-02 14:17:20|399.1|397.1|400.83|398.83|400.83|398.83|399.1|397.1|0
1654179450000|2022-06-02 14:17:30|401.33|399.33|401.58|399.58|401.58|399.58|401.33|399.33|0
1654179460000|2022-06-02 14:17:40|400.59|398.59|398.85|396.85|400.59|398.59|398.85|396.85|0
1654179470000|2022-06-02 14:17:50|398.6|396.6|399.84|397.84|399.84|397.84|398.6|396.6|0
1654179480000|2022-06-02 14:18:00|399.23|397.23|402.32|400.32|402.32|400.32|399.23|397.23|0
1654179490000|2022-06-02 14:18:10|402.57|400.57|402.32|400.32|402.57|400.57|401.82|399.82|0
1654179500000|2022-06-02 14:18:20|402.07|400.07|402.32|400.32|402.45|400.45|402.07|400.07|0
1654179510000|2022-06-02 14:18:30|401.95|399.95|401.82|399.82|402.32|400.32|401.82|399.82|0
1654179520000|2022-06-02 14:18:40|401.58|399.58|401.82|399.82|401.82|399.82|401.58|399.58|0
1654179530000|2022-06-02 14:18:50|402.07|400.07|403.06|401.06|403.31|401.31|402.07|400.07|0
1654179540000|2022-06-02 14:19:00|402.57|400.57|402.07|400.07|403.06|401.06|402.07|400.07|0
1654179550000|2022-06-02 14:19:10|402.32|400.32|403.56|401.56|403.56|401.56|402.32|400.32|0
1654179560000|2022-06-02 14:19:20|403.06|401.06|403.81|401.81|403.81|401.81|403.06|401.06|0
1654179570000|2022-06-02 14:19:30|404.06|402.06|403.56|401.56|404.06|402.06|403.56|401.56|0
1654179580000|2022-06-02 14:19:40|404.06|402.06|407.28|405.28|407.28|405.28|404.06|402.06|0
1654179590000|2022-06-02 14:19:50|410.5|408.5|410.5|408.5|410.75|408.75|410.26|408.26|0
1654179600000|2022-06-02 14:20:00|410.01|408.01|410.26|408.26|410.26|408.26|409.02|407.02|0
1654179610000|2022-06-02 14:20:10|409.76|407.76|407.03|405.03|409.76|407.76|407.03|405.03|0
1654179620000|2022-06-02 14:20:20|407.28|405.28|408.02|406.02|408.02|406.02|407.28|405.28|0
1654179630000|2022-06-02 14:20:30|407.78|405.78|408.52|406.52|408.52|406.52|407.78|405.78|0
1654179640000|2022-06-02 14:20:40|408.27|406.27|406.78|404.78|408.27|406.27|406.78|404.78|0
1654179650000|2022-06-02 14:20:50|407.03|405.03|407.9|405.9|408.52|406.52|407.03|405.03|0
1654179660000|2022-06-02 14:21:00|408.77|406.77|411.75|409.75|411.75|409.75|408.52|406.52|0
1654179670000|2022-06-02 14:21:10|412.99|410.99|411.75|409.75|413.73|411.73|411.75|409.75|0
1654179680000|2022-06-02 14:21:20|413.98|411.98|417.46|415.46|417.46|415.46|413.98|411.98|0
1654179690000|2022-06-02 14:21:30|418.95|416.95|419.44|417.44|419.44|417.44|417.7|415.7|0
1654179700000|2022-06-02 14:21:40|418.7|416.7|416.46|414.46|418.7|416.7|416.46|414.46|0
1654179710000|2022-06-02 14:21:50|416.71|414.71|419.44|417.44|419.44|417.44|416.71|414.71|0
1654179720000|2022-06-02 14:22:00|418.95|416.95|420.93|418.93|420.93|418.93|418.95|416.95|0
1654179730000|2022-06-02 14:22:10|420.19|418.19|419.94|417.94|420.19|418.19|419.44|417.44|0
1654179740000|2022-06-02 14:22:20|419.44|417.44|417.46|415.46|419.44|417.44|417.46|415.46|0
1654179750000|2022-06-02 14:22:30|416.71|414.71|417.09|415.09|417.46|415.46|416.71|414.71|0
1654179760000|2022-06-02 14:22:40|416.71|414.71|417.21|415.21|417.21|415.21|416.59|414.59|0
1654179770000|2022-06-02 14:22:50|416.21|414.21|417.46|415.46|417.46|415.46|416.21|414.21|0
1654179780000|2022-06-02 14:23:00|417.95|415.95|417.7|415.7|417.95|415.95|417.58|415.58|0
1654179790000|2022-06-02 14:23:10|419.19|417.19|417.7|415.7|419.19|417.19|417.7|415.7|0
1654179800000|2022-06-02 14:23:20|419.44|417.44|419.94|417.94|420.19|418.19|419.44|417.44|0
1654179810000|2022-06-02 14:23:30|419.69|417.69|419.44|417.44|419.69|417.69|419.19|417.19|0
1654179820000|2022-06-02 14:23:40|420.32|418.32|419.94|417.94|420.32|418.32|419.94|417.94|0
1654179830000|2022-06-02 14:23:50|420.44|418.44|424.16|422.16|424.41|422.41|420.44|418.44|0
1654179840000|2022-06-02 14:24:00|425.9|423.9|425.04|423.04|426.15|424.15|425.04|423.04|0
1654179850000|2022-06-02 14:24:10|425.9|423.9|425.16|423.16|425.9|423.9|425.16|423.16|0
1654179860000|2022-06-02 14:24:20|422.92|420.92|422.92|420.92|422.92|420.92|422.17|420.17|0
1654179870000|2022-06-02 14:24:30|422.67|420.67|423.42|421.42|423.42|421.42|422.67|420.67|0
1654179880000|2022-06-02 14:24:40|422.92|420.92|423.8|421.8|423.91|421.91|422.92|420.92|0
1654179890000|2022-06-02 14:24:50|423.3|421.3|424.91|422.91|424.91|422.91|423.3|421.3|0
1654179900000|2022-06-02 14:25:00|425.65|423.65|424.91|422.91|425.9|423.9|424.91|422.91|0
1654179910000|2022-06-02 14:25:10|424.66|422.66|424.66|422.66|424.66|422.66|423.91|421.91|0
1654179920000|2022-06-02 14:25:20|424.91|422.91|423.91|421.91|424.91|422.91|423.67|421.67|0
1654179930000|2022-06-02 14:25:30|424.41|422.41|423.42|421.42|424.41|422.41|423.42|421.42|0
1654179940000|2022-06-02 14:25:40|423.67|421.67|423.67|421.67|423.67|421.67|423.42|421.42|0
1654179950000|2022-06-02 14:25:50|422.92|420.92|423.42|421.42|423.42|421.42|422.92|420.92|0
1654179960000|2022-06-02 14:26:00|424.66|422.66|423.17|421.17|424.91|422.91|423.17|421.17|0
1654179970000|2022-06-02 14:26:10|422.92|420.92|420.44|418.44|422.92|420.92|420.44|418.44|0
1654179980000|2022-06-02 14:26:20|421.18|419.18|421.68|419.68|422.55|420.55|421.18|419.18|0
1654179990000|2022-06-02 14:26:30|421.93|419.93|421.18|419.18|421.93|419.93|421.18|419.18|0
1654180000000|2022-06-02 14:26:40|421.93|419.93|422.17|420.17|422.42|420.42|421.43|419.43|0
1654180010000|2022-06-02 14:26:50|421.93|419.93|421.68|419.68|421.93|419.93|421.18|419.18|0
1654180020000|2022-06-02 14:27:00|422.92|420.92|423.42|421.42|423.67|421.67|422.92|420.92|0
1654180030000|2022-06-02 14:27:10|424.16|422.16|425.16|423.16|425.16|423.16|424.16|422.16|0
1654180040000|2022-06-02 14:27:20|425.53|423.53|425.16|423.16|425.53|423.53|424.41|422.41|0
1654180050000|2022-06-02 14:27:30|425.65|423.65|425.9|423.9|425.9|423.9|425.65|423.65|0
1654180060000|2022-06-02 14:27:40|426.03|424.03|428.64|426.64|428.89|426.89|426.03|424.03|0
1654180070000|2022-06-02 14:27:50|425.16|423.16|425.65|423.65|426.03|424.03|425.16|423.16|0
1654180080000|2022-06-02 14:28:00|426.15|424.15|428.14|426.14|428.14|426.14|426.15|424.15|0
1654180090000|2022-06-02 14:28:10|428.64|426.64|426.15|424.15|428.64|426.64|426.15|424.15|0
1654180100000|2022-06-02 14:28:20|425.41|423.41|425.16|423.16|425.78|423.78|424.91|422.91|0
1654180110000|2022-06-02 14:28:30|423.42|421.42|424.16|422.16|424.16|422.16|423.17|421.17|0
1654180120000|2022-06-02 14:28:40|423.67|421.67|423.3|421.3|423.91|421.91|423.05|421.05|0
1654180130000|2022-06-02 14:28:50|423.42|421.42|424.16|422.16|424.16|422.16|423.42|421.42|0
1654180140000|2022-06-02 14:29:00|423.67|421.67|421.93|419.93|423.67|421.67|421.93|419.93|0
1654180150000|2022-06-02 14:29:10|422.42|420.42|420.93|418.93|422.42|420.42|420.93|418.93|0
1654180160000|2022-06-02 14:29:20|421.43|419.43|421.43|419.43|421.43|419.43|420.44|418.44|0
1654180170000|2022-06-02 14:29:30|420.93|418.93|420.68|418.68|421.43|419.43|420.68|418.68|0
1654180180000|2022-06-02 14:29:40|420.93|418.93|421.81|419.81|421.81|419.81|420.56|418.56|0
1654180190000|2022-06-02 14:29:50|422.17|420.17|419.94|417.94|422.17|420.17|419.94|417.94|0
1654180200000|2022-06-02 14:30:00|420.07|418.07|419.69|417.69|420.44|418.44|419.69|417.69|0
1654180210000|2022-06-02 14:30:10|419.57|417.57|421.06|419.06|421.06|419.06|419.57|417.57|0
1654180220000|2022-06-02 14:30:20|422.92|420.92|421.81|419.81|422.92|420.92|421.81|419.81|0
1654180230000|2022-06-02 14:30:30|420.68|418.68|417.21|415.21|420.68|418.68|416.71|414.71|0
1654180240000|2022-06-02 14:30:40|416.21|414.21|416.96|414.96|416.96|414.96|416.21|414.21|0
1654180250000|2022-06-02 14:30:50|417.21|415.21|416.46|414.46|417.21|415.21|416.46|414.46|0
1654180260000|2022-06-02 14:31:00|415.72|413.72|417.45|415.45|417.58|415.58|415.72|413.72|0
1654180270000|2022-06-02 14:31:10|417.95|415.95|415.72|413.72|417.95|415.95|415.72|413.72|0
1654180280000|2022-06-02 14:31:20|415.47|413.47|413.73|411.73|415.47|413.47|413.73|411.73|0
1654180290000|2022-06-02 14:31:30|414.23|412.23|415.72|413.72|415.72|413.72|414.23|412.23|0
1654180300000|2022-06-02 14:31:40|415.96|413.96|416.71|414.71|416.71|414.71|415.96|413.96|0
1654180310000|2022-06-02 14:31:50|417.21|415.21|416.71|414.71|417.21|415.21|415.96|413.96|0
1654180320000|2022-06-02 14:32:00|417.58|415.58|417.83|415.83|417.83|415.83|417.21|415.21|0
1654180330000|2022-06-02 14:32:10|418.7|416.7|416.71|414.71|418.7|416.7|416.71|414.71|0
1654180340000|2022-06-02 14:32:20|415.72|413.72|416.21|414.21|416.21|414.21|415.47|413.47|0
1654180350000|2022-06-02 14:32:30|417.45|415.45|417.45|415.45|417.45|415.45|416.71|414.71|0
1654180360000|2022-06-02 14:32:40|418.45|416.45|418.45|416.45|418.45|416.45|418.08|416.08|0
1654180370000|2022-06-02 14:32:50|417.83|415.83|419.44|417.44|419.44|417.44|417.7|415.7|0
1654180380000|2022-06-02 14:33:00|419.94|417.94|418.7|416.7|420.19|418.19|418.7|416.7|0
1654180390000|2022-06-02 14:33:10|418.2|416.2|417.21|415.21|418.45|416.45|417.21|415.21|0
1654180400000|2022-06-02 14:33:20|416.96|414.96|417.45|415.45|418.2|416.2|416.96|414.96|0
1654180410000|2022-06-02 14:33:30|417.95|415.95|418.2|416.2|418.2|416.2|417.21|415.21|0
1654180420000|2022-06-02 14:33:40|417.7|415.7|417.95|415.95|417.95|415.95|417.21|415.21|0
1654180430000|2022-06-02 14:33:50|417.21|415.21|416.84|414.84|417.21|415.21|416.21|414.21|0
1654180440000|2022-06-02 14:34:00|415.72|413.72|413.98|411.98|415.96|413.96|413.98|411.98|0
1654180450000|2022-06-02 14:34:10|413.73|411.73|413.98|411.98|413.98|411.98|413.48|411.48|0
1654180460000|2022-06-02 14:34:20|413.11|411.11|411.5|409.5|413.11|411.11|411.5|409.5|0
1654180470000|2022-06-02 14:34:30|411.74|409.74|410.75|408.75|411.74|409.74|410.75|408.75|0
1654180480000|2022-06-02 14:34:40|411.74|409.74|412.24|410.24|412.24|410.24|411.5|409.5|0
1654180490000|2022-06-02 14:34:50|412.99|410.99|413.23|411.23|413.36|411.36|412.74|410.74|0
1654180500000|2022-06-02 14:35:00|414.36|412.36|416.46|414.46|416.46|414.46|414.36|412.36|0
1654180510000|2022-06-02 14:35:10|415.72|413.72|415.72|413.72|416.46|414.46|415.72|413.72|0
1654180520000|2022-06-02 14:35:20|416.21|414.21|414.6|412.6|416.21|414.21|414.6|412.6|0
1654180530000|2022-06-02 14:35:30|414.47|412.47|412.74|410.74|414.47|412.47|412.74|410.74|0
1654180540000|2022-06-02 14:35:40|412.98|410.98|411.5|409.5|412.98|410.98|411|409|0
1654180550000|2022-06-02 14:35:50|411.62|409.62|412.74|410.74|412.74|410.74|411.62|409.62|0
1654180560000|2022-06-02 14:36:00|412.98|410.98|412.49|410.49|412.98|410.98|411.99|409.99|0
1654180570000|2022-06-02 14:36:10|413.98|411.98|415.96|413.96|415.96|413.96|413.98|411.98|0
1654180580000|2022-06-02 14:36:20|416.59|414.59|416.46|414.46|416.71|414.71|416.46|414.46|0
1654180590000|2022-06-02 14:36:30|416.96|414.96|416.21|414.21|416.96|414.96|415.72|413.72|0
1654180600000|2022-06-02 14:36:40|414.72|412.72|414.47|412.47|414.97|412.97|414.47|412.47|0
1654180610000|2022-06-02 14:36:50|412.49|410.49|413.73|411.73|413.73|411.73|412.49|410.49|0
1654180620000|2022-06-02 14:37:00|414.23|412.23|414.97|412.97|415.47|413.47|414.23|412.23|0
1654180630000|2022-06-02 14:37:10|415.22|413.22|417.45|415.45|417.45|415.45|415.22|413.22|0
1654180640000|2022-06-02 14:37:20|417.21|415.21|416.46|414.46|417.21|415.21|416.46|414.46|0
1654180650000|2022-06-02 14:37:30|415.96|413.96|416.34|414.34|416.34|414.34|415.22|413.22|0
1654180660000|2022-06-02 14:37:40|416.46|414.46|416.21|414.21|416.46|414.46|415.96|413.96|0
1654180670000|2022-06-02 14:37:50|416.71|414.71|414.72|412.72|416.71|414.71|414.72|412.72|0
1654180680000|2022-06-02 14:38:00|414.85|412.85|414.23|412.23|414.85|412.85|413.73|411.73|0
1654180690000|2022-06-02 14:38:10|413.98|411.98|412.62|410.62|413.98|411.98|412.62|410.62|0
1654180700000|2022-06-02 14:38:20|412.87|410.87|412.49|410.49|413.48|411.48|412.37|410.37|0
1654180710000|2022-06-02 14:38:30|411.87|409.87|411|409|411.87|409.87|411|409|0
1654180720000|2022-06-02 14:38:40|410.88|408.88|410.75|408.75|410.88|408.88|410.75|408.75|0
1654180730000|2022-06-02 14:38:50|410.5|408.5|410.38|408.38|410.5|408.5|409.76|407.76|0
1654180740000|2022-06-02 14:39:00|411.99|409.99|412.49|410.49|412.74|410.74|411.99|409.99|0
1654180750000|2022-06-02 14:39:10|411.74|409.74|412.74|410.74|412.98|410.98|411.74|409.74|0
1654180760000|2022-06-02 14:39:20|412.87|410.87|413.73|411.73|413.73|411.73|412.49|410.49|0
1654180770000|2022-06-02 14:39:30|412.98|410.98|411.5|409.5|412.98|410.98|411.5|409.5|0
1654180780000|2022-06-02 14:39:40|411.38|409.38|410.5|408.5|411.74|409.74|410.5|408.5|0
1654180790000|2022-06-02 14:39:50|410.75|408.75|410.88|408.88|410.88|408.88|410.25|408.25|0
1654180800000|2022-06-02 14:40:00|410.01|408.01|409.01|407.01|410.01|408.01|409.01|407.01|0
1654180810000|2022-06-02 14:40:10|409.14|407.14|410.14|408.14|410.14|408.14|407.77|405.77|0
1654180820000|2022-06-02 14:40:20|411|409|409.64|407.64|411|409|409.64|407.64|0
1654180830000|2022-06-02 14:40:30|410.25|408.25|411.74|409.74|411.74|409.74|410.25|408.25|0
1654180840000|2022-06-02 14:40:40|412.24|410.24|412.49|410.49|412.98|410.98|411.99|409.99|0
1654180850000|2022-06-02 14:40:50|411.99|409.99|412.37|410.37|412.37|410.37|411.38|409.38|0
1654180860000|2022-06-02 14:41:00|412.49|410.49|412.24|410.24|412.49|410.49|412.24|410.24|0
1654180870000|2022-06-02 14:41:10|413.23|411.23|413.23|411.23|413.23|411.23|412.24|410.24|0
1654180880000|2022-06-02 14:41:20|412.74|410.74|412.49|410.49|413.86|411.86|412.49|410.49|0
1654180890000|2022-06-02 14:41:30|411.99|409.99|412.74|410.74|412.74|410.74|411.74|409.74|0
1654180900000|2022-06-02 14:41:40|411.74|409.74|412.24|410.24|412.24|410.24|411.5|409.5|0
1654180910000|2022-06-02 14:41:50|411.62|409.62|411.62|409.62|411.74|409.74|411.62|409.62|0
1654180920000|2022-06-02 14:42:00|411.5|409.5|408.77|406.77|411.5|409.5|408.77|406.77|0
1654180930000|2022-06-02 14:42:10|409.26|407.26|409.26|407.26|409.26|407.26|408.52|406.52|0
1654180940000|2022-06-02 14:42:20|409.51|407.51|409.14|407.14|409.76|407.76|409.01|407.01|0
1654180950000|2022-06-02 14:42:30|408.77|406.77|407.9|405.9|408.77|406.77|407.77|405.77|0
1654180960000|2022-06-02 14:42:40|408.02|406.02|409.76|407.76|409.76|407.76|408.02|406.02|0
1654180970000|2022-06-02 14:42:50|410.01|408.01|410.75|408.75|410.75|408.75|410.01|408.01|0
1654180980000|2022-06-02 14:43:00|411.5|409.5|410.25|408.25|411.5|409.5|410.01|408.01|0
1654180990000|2022-06-02 14:43:10|409.76|407.76|410.01|408.01|410.01|408.01|409.51|407.51|0
1654181000000|2022-06-02 14:43:20|409.26|407.26|408.52|406.52|409.26|407.26|407.77|405.77|0
1654181010000|2022-06-02 14:43:30|407.28|405.28|407.77|405.77|407.77|405.77|407.28|405.28|0
1654181020000|2022-06-02 14:43:40|408.4|406.4|408.52|406.52|408.52|406.52|408.27|406.27|0
1654181030000|2022-06-02 14:43:50|408.77|406.77|409.26|407.26|409.51|407.51|408.77|406.77|0
1654181040000|2022-06-02 14:44:00|410.25|408.25|410.5|408.5|410.75|408.75|410.25|408.25|0
1654181050000|2022-06-02 14:44:10|410.75|408.75|408.77|406.77|410.75|408.75|408.77|406.77|0
1654181060000|2022-06-02 14:44:20|408.27|406.27|407.03|405.03|408.27|406.27|407.03|405.03|0
1654181070000|2022-06-02 14:44:30|407.65|405.65|407.9|405.9|408.4|406.4|407.65|405.65|0
1654181080000|2022-06-02 14:44:40|408.52|406.52|408.27|406.27|408.52|406.52|408.02|406.02|0
1654181090000|2022-06-02 14:44:50|408.02|406.02|409.26|407.26|409.26|407.26|408.02|406.02|0
1654181100000|2022-06-02 14:45:00|409.64|407.64|410.25|408.25|410.25|408.25|409.51|407.51|0
1654181110000|2022-06-02 14:45:10|410.75|408.75|411|409|411|409|409.76|407.76|0
1654181120000|2022-06-02 14:45:20|412.49|410.49|411.62|409.62|412.49|410.49|411.62|409.62|0
1654181130000|2022-06-02 14:45:30|410.75|408.75|411.5|409.5|411.5|409.5|410.5|408.5|0
1654181140000|2022-06-02 14:45:40|411.25|409.25|410.75|408.75|411.25|409.25|410.75|408.75|0
1654181150000|2022-06-02 14:45:50|411.74|409.74|410.5|408.5|411.74|409.74|410.5|408.5|0
1654181160000|2022-06-02 14:46:00|411.62|409.62|411.99|409.99|411.99|409.99|411.62|409.62|0
1654181170000|2022-06-02 14:46:10|412.74|410.74|413.36|411.36|414.23|412.23|412.74|410.74|0
1654181180000|2022-06-02 14:46:20|412.98|410.98|411.49|409.49|412.98|410.98|411.49|409.49|0
1654181190000|2022-06-02 14:46:30|411.74|409.74|411.74|409.74|411.99|409.99|411.49|409.49|0
1654181200000|2022-06-02 14:46:40|411.25|409.25|409.76|407.76|411.25|409.25|409.76|407.76|0
1654181210000|2022-06-02 14:46:50|409.89|407.89|407.03|405.03|409.89|407.89|407.03|405.03|0
1654181220000|2022-06-02 14:47:00|406.04|404.04|406.78|404.78|406.78|404.78|405.79|403.79|0
1654181230000|2022-06-02 14:47:10|407.03|405.03|407.77|405.77|407.9|405.9|407.03|405.03|0
1654181240000|2022-06-02 14:47:20|407.03|405.03|407.28|405.28|407.28|405.28|406.41|404.41|0
1654181250000|2022-06-02 14:47:30|407.77|405.77|407.28|405.28|407.77|405.77|407.16|405.16|0
1654181260000|2022-06-02 14:47:40|407.53|405.53|407.77|405.77|408.02|406.02|407.53|405.53|0
1654181270000|2022-06-02 14:47:50|408.02|406.02|407.28|405.28|408.02|406.02|407.28|405.28|0
1654181280000|2022-06-02 14:48:00|406.78|404.78|406.17|404.17|407.16|405.16|406.17|404.17|0
1654181290000|2022-06-02 14:48:10|406.53|404.53|408.15|406.15|408.15|406.15|406.53|404.53|0
1654181300000|2022-06-02 14:48:20|407.9|405.9|407.77|405.77|408.52|406.52|407.77|405.77|0
1654181310000|2022-06-02 14:48:30|407.16|405.16|406.28|404.28|407.16|405.16|406.28|404.28|0
1654181320000|2022-06-02 14:48:40|406.78|404.78|405.29|403.29|407.28|405.28|405.29|403.29|0
1654181330000|2022-06-02 14:48:50|405.54|403.54|406.28|404.28|406.28|404.28|405.54|403.54|0
1654181340000|2022-06-02 14:49:00|405.54|403.54|405.92|403.92|406.04|404.04|405.54|403.54|0
1654181350000|2022-06-02 14:49:10|407.03|405.03|407.03|405.03|407.03|405.03|406.78|404.78|0
1654181360000|2022-06-02 14:49:20|406.66|404.66|407.03|405.03|407.52|405.52|406.66|404.66|0
1654181370000|2022-06-02 14:49:30|407.28|405.28|408.02|406.02|408.27|406.27|407.28|405.28|0
1654181380000|2022-06-02 14:49:40|408.77|406.77|408.02|406.02|409.01|407.01|408.02|406.02|0
1654181390000|2022-06-02 14:49:50|407.03|405.03|406.66|404.66|407.03|405.03|406.66|404.66|0
1654181400000|2022-06-02 14:50:00|407.28|405.28|407.28|405.28|407.28|405.28|406.53|404.53|0
1654181410000|2022-06-02 14:50:10|407.16|405.16|406.78|404.78|407.16|405.16|406.53|404.53|0
1654181420000|2022-06-02 14:50:20|406.28|404.28|408.52|406.52|408.52|406.52|406.28|404.28|0
1654181430000|2022-06-02 14:50:30|408.02|406.02|408.52|406.52|408.52|406.52|408.02|406.02|0
1654181440000|2022-06-02 14:50:40|408.27|406.27|407.77|405.77|408.27|406.27|407.41|405.41|0
1654181450000|2022-06-02 14:50:50|408.02|406.02|409.51|407.51|409.51|407.51|408.02|406.02|0
1654181460000|2022-06-02 14:51:00|410.25|408.25|409.01|407.01|410.25|408.25|409.01|407.01|0
1654181470000|2022-06-02 14:51:10|409.76|407.76|409.26|407.26|410.01|408.01|409.26|407.26|0
1654181480000|2022-06-02 14:51:20|409.76|407.76|408.77|406.77|409.76|407.76|408.27|406.27|0
1654181490000|2022-06-02 14:51:30|409.01|407.01|408.02|406.02|409.01|407.01|408.02|406.02|0
1654181500000|2022-06-02 14:51:40|407.77|405.77|407.52|405.52|408.15|406.15|407.52|405.52|0
1654181510000|2022-06-02 14:51:50|407.16|405.16|405.54|403.54|407.16|405.16|405.29|403.29|0
1654181520000|2022-06-02 14:52:00|405.29|403.29|406.41|404.41|406.41|404.41|405.29|403.29|0
1654181530000|2022-06-02 14:52:10|406.78|404.78|404.55|402.55|406.78|404.78|404.55|402.55|0
1654181540000|2022-06-02 14:52:20|404.3|402.3|405.79|403.79|406.04|404.04|404.3|402.3|0
1654181550000|2022-06-02 14:52:30|406.28|404.28|406.04|404.04|406.41|404.41|406.04|404.04|0
1654181560000|2022-06-02 14:52:40|406.53|404.53|406.28|404.28|406.53|404.53|406.28|404.28|0
1654181570000|2022-06-02 14:52:50|407.28|405.28|407.77|405.77|407.77|405.77|407.28|405.28|0
1654181580000|2022-06-02 14:53:00|408.27|406.27|407.28|405.28|408.27|406.27|407.28|405.28|0
1654181590000|2022-06-02 14:53:10|406.91|404.91|406.53|404.53|406.91|404.91|406.28|404.28|0
1654181600000|2022-06-02 14:53:20|406.78|404.78|407.03|405.03|407.03|405.03|406.78|404.78|0
1654181610000|2022-06-02 14:53:30|407.28|405.28|406.28|404.28|407.52|405.52|406.28|404.28|0
1654181620000|2022-06-02 14:53:40|406.04|404.04|406.04|404.04|406.04|404.04|405.79|403.79|0
1654181630000|2022-06-02 14:53:50|406.17|404.17|406.53|404.53|406.53|404.53|405.67|403.67|0
1654181640000|2022-06-02 14:54:00|405.79|403.79|406.04|404.04|406.04|404.04|405.29|403.29|0
1654181650000|2022-06-02 14:54:10|405.79|403.79|406.53|404.53|406.53|404.53|405.54|403.54|0
1654181660000|2022-06-02 14:54:20|406.17|404.17|407.52|405.52|407.52|405.52|406.17|404.17|0
1654181670000|2022-06-02 14:54:30|407.28|405.28|407.77|405.77|407.77|405.77|406.53|404.53|0
1654181680000|2022-06-02 14:54:40|408.15|406.15|406.78|404.78|408.15|406.15|406.78|404.78|0
1654181690000|2022-06-02 14:54:50|406.53|404.53|406.78|404.78|407.41|405.41|406.53|404.53|0
1654181700000|2022-06-02 14:55:00|406.53|404.53|404.55|402.55|406.53|404.53|404.55|402.55|0
1654181710000|2022-06-02 14:55:10|406.28|404.28|407.28|405.28|407.28|405.28|405.79|403.79|0
1654181720000|2022-06-02 14:55:20|407.52|405.52|406.53|404.53|407.52|405.52|406.53|404.53|0
1654181730000|2022-06-02 14:55:30|405.79|403.79|406.53|404.53|407.03|405.03|405.79|403.79|0
1654181740000|2022-06-02 14:55:40|406.28|404.28|405.04|403.04|406.28|404.28|404.8|402.8|0
1654181750000|2022-06-02 14:55:50|404.3|402.3|404.3|402.3|404.55|402.55|404.05|402.05|0
1654181760000|2022-06-02 14:56:00|403.8|401.8|402.81|400.81|403.8|401.8|402.81|400.81|0
1654181770000|2022-06-02 14:56:10|403.06|401.06|404.3|402.3|404.3|402.3|403.06|401.06|0
1654181780000|2022-06-02 14:56:20|404.8|402.8|405.54|403.54|406.04|404.04|404.8|402.8|0
1654181790000|2022-06-02 14:56:30|406.04|404.04|405.04|403.04|406.04|404.04|404.8|402.8|0
1654181800000|2022-06-02 14:56:40|404.8|402.8|405.92|403.92|405.92|403.92|404.3|402.3|0
1654181810000|2022-06-02 14:56:50|406.04|404.04|405.67|403.67|406.04|404.04|405.67|403.67|0
1654181820000|2022-06-02 14:57:00|407.03|405.03|407.28|405.28|408.02|406.02|407.03|405.03|0
1654181830000|2022-06-02 14:57:10|407.77|405.77|407.77|405.77|407.77|405.77|407.28|405.28|0
1654181840000|2022-06-02 14:57:20|407.52|405.52|407.03|405.03|407.52|405.52|406.78|404.78|0
1654181850000|2022-06-02 14:57:30|407.52|405.52|406.53|404.53|407.52|405.52|406.53|404.53|0
1654181860000|2022-06-02 14:57:40|406.91|404.91|407.03|405.03|407.03|405.03|406.78|404.78|0
1654181870000|2022-06-02 14:57:50|406.53|404.53|405.79|403.79|406.53|404.53|405.79|403.79|0
1654181880000|2022-06-02 14:58:00|405.04|403.04|405.79|403.79|406.04|404.04|405.04|403.04|0
1654181890000|2022-06-02 14:58:10|406.04|404.04|406.04|404.04|406.53|404.53|406.04|404.04|0
1654181900000|2022-06-02 14:58:20|405.54|403.54|404.8|402.8|405.54|403.54|404.8|402.8|0
1654181910000|2022-06-02 14:58:30|404.55|402.55|404.05|402.05|404.55|402.55|404.05|402.05|0
1654181920000|2022-06-02 14:58:40|403.56|401.56|403.31|401.31|403.8|401.8|403.31|401.31|0
1654181930000|2022-06-02 14:58:50|402.56|400.56|403.06|401.06|403.69|401.69|402.56|400.56|0
1654181940000|2022-06-02 14:59:00|402.69|400.69|403.56|401.56|403.56|401.56|402.56|400.56|0
1654181950000|2022-06-02 14:59:10|403.8|401.8|402.32|400.32|403.8|401.8|402.32|400.32|0
1654181960000|2022-06-02 14:59:20|402.56|400.56|402.07|400.07|402.56|400.56|402.07|400.07|0
1654181970000|2022-06-02 14:59:30|401.57|399.57|401.82|399.82|401.82|399.82|401.57|399.57|0
1654181980000|2022-06-02 14:59:40|401.57|399.57|401.08|399.08|401.82|399.82|401.08|399.08|0
1654181990000|2022-06-02 14:59:50|401.33|399.33|401.82|399.82|401.82|399.82|401.33|399.33|0
1654182000000|2022-06-02 15:00:00|401.57|399.57|402.56|400.56|403.56|401.56|401.57|399.57|0
1654182010000|2022-06-02 15:00:10|401.82|399.82|401.57|399.57|401.82|399.82|401.08|399.08|0
1654182020000|2022-06-02 15:00:20|402.07|400.07|402.07|400.07|402.56|400.56|402.07|400.07|0
1654182030000|2022-06-02 15:00:30|401.57|399.57|400.09|398.09|401.57|399.57|400.09|398.09|0
1654182040000|2022-06-02 15:00:40|400.58|398.58|399.59|397.59|400.58|398.58|399.59|397.59|0
1654182050000|2022-06-02 15:00:50|399.34|397.34|399.84|397.84|399.97|397.97|399.34|397.34|0
1654182060000|2022-06-02 15:01:00|399.1|397.1|399.1|397.1|399.34|397.34|399.1|397.1|0
1654182070000|2022-06-02 15:01:10|398.85|396.85|399.1|397.1|399.59|397.59|398.85|396.85|0
1654182080000|2022-06-02 15:01:20|398.6|396.6|399.1|397.1|399.1|397.1|398.6|396.6|0
1654182090000|2022-06-02 15:01:30|398.35|396.35|397.11|395.11|398.35|396.35|397.11|395.11|0
1654182100000|2022-06-02 15:01:40|397.86|395.86|398.1|396.1|398.1|396.1|397.86|395.86|0
1654182110000|2022-06-02 15:01:50|398.6|396.6|397.86|395.86|398.6|396.6|397.86|395.86|0
1654182120000|2022-06-02 15:02:00|397.36|395.36|396.12|394.12|397.86|395.86|395.88|393.88|0
1654182130000|2022-06-02 15:02:10|395.38|393.38|395.13|393.13|395.38|393.38|395.13|393.13|0
1654182140000|2022-06-02 15:02:20|395.01|393.01|394.64|392.64|395.01|393.01|394.39|392.39|0
1654182150000|2022-06-02 15:02:30|395.38|393.38|394.64|392.64|395.38|393.38|394.64|392.64|0
1654182160000|2022-06-02 15:02:40|394.39|392.39|393.65|391.65|394.39|392.39|393.65|391.65|0
1654182170000|2022-06-02 15:02:50|393.4|391.4|393.89|391.89|393.89|391.89|393.4|391.4|0
1654182180000|2022-06-02 15:03:00|393.65|391.65|393.78|391.78|393.78|391.78|393.15|391.15|0
1654182190000|2022-06-02 15:03:10|393.03|391.03|392.41|390.41|393.65|391.65|392.41|390.41|0
1654182200000|2022-06-02 15:03:20|392.66|390.66|391.42|389.42|392.66|390.66|391.42|389.42|0
1654182210000|2022-06-02 15:03:30|391.67|389.67|391.42|389.42|391.67|389.67|391.42|389.42|0
1654182220000|2022-06-02 15:03:40|390.68|388.68|391.67|389.67|391.67|389.67|390.68|388.68|0
1654182230000|2022-06-02 15:03:50|391.91|389.91|392.29|390.29|392.29|390.29|391.67|389.67|0
1654182240000|2022-06-02 15:04:00|392.16|390.16|392.16|390.16|392.66|390.66|392.16|390.16|0
1654182250000|2022-06-02 15:04:10|392.41|390.41|392.9|390.9|392.9|390.9|392.16|390.16|0
1654182260000|2022-06-02 15:04:20|393.03|391.03|392.66|390.66|393.03|391.03|392.66|390.66|0
1654182270000|2022-06-02 15:04:30|393.15|391.15|392.9|390.9|393.15|391.15|392.9|390.9|0
1654182280000|2022-06-02 15:04:40|393.15|391.15|391.67|389.67|393.15|391.15|391.67|389.67|0
1654182290000|2022-06-02 15:04:50|391.91|389.91|393.15|391.15|393.15|391.15|391.42|389.42|0
1654182300000|2022-06-02 15:05:00|392.66|390.66|392.66|390.66|392.66|390.66|392.41|390.41|0
1654182310000|2022-06-02 15:05:10|392.16|390.16|391.91|389.91|392.16|390.16|391.67|389.67|0
1654182320000|2022-06-02 15:05:20|391.8|389.8|392.66|390.66|392.9|390.9|391.8|389.8|0
1654182330000|2022-06-02 15:05:30|392.9|390.9|392.9|390.9|393.15|391.15|392.9|390.9|0
1654182340000|2022-06-02 15:05:40|393.15|391.15|393.65|391.65|393.65|391.65|393.15|391.15|0
1654182350000|2022-06-02 15:05:50|394.02|392.02|394.39|392.39|394.39|392.39|394.02|392.02|0
1654182360000|2022-06-02 15:06:00|394.64|392.64|393.4|391.4|394.77|392.77|393.4|391.4|0
1654182370000|2022-06-02 15:06:10|393.89|391.89|393.15|391.15|393.89|391.89|393.15|391.15|0
1654182380000|2022-06-02 15:06:20|393.65|391.65|393.15|391.15|393.89|391.89|393.15|391.15|0
1654182390000|2022-06-02 15:06:30|393.78|391.78|393.53|391.53|393.78|391.78|393.4|391.4|0
1654182400000|2022-06-02 15:06:40|392.79|390.79|393.65|391.65|393.65|391.65|392.79|390.79|0
1654182410000|2022-06-02 15:06:50|392.79|390.79|392.41|390.41|392.79|390.79|392.41|390.41|0
1654182420000|2022-06-02 15:07:00|392.79|390.79|392.66|390.66|393.15|391.15|392.66|390.66|0
1654182430000|2022-06-02 15:07:10|392.9|390.9|392.66|390.66|392.9|390.9|392.16|390.16|0
1654182440000|2022-06-02 15:07:20|392.9|390.9|392.9|390.9|393.15|391.15|392.9|390.9|0
1654182450000|2022-06-02 15:07:30|392.66|390.66|392.9|390.9|393.15|391.15|392.66|390.66|0
1654182460000|2022-06-02 15:07:40|392.41|390.41|392.9|390.9|392.9|390.9|392.41|390.41|0
1654182470000|2022-06-02 15:07:50|393.4|391.4|393.65|391.65|393.89|391.89|393.4|391.4|0
1654182480000|2022-06-02 15:08:00|392.41|390.41|392.16|390.16|392.66|390.66|392.16|390.16|0
1654182490000|2022-06-02 15:08:10|392.41|390.41|393.03|391.03|393.15|391.15|392.41|390.41|0
1654182500000|2022-06-02 15:08:20|393.15|391.15|392.66|390.66|393.15|391.15|392.66|390.66|0
1654182510000|2022-06-02 15:08:30|392.16|390.16|391.42|389.42|392.16|390.16|391.42|389.42|0
1654182520000|2022-06-02 15:08:40|391.17|389.17|390.68|388.68|391.3|389.3|390.68|388.68|0
1654182530000|2022-06-02 15:08:50|390.43|388.43|390.68|388.68|390.68|388.68|390.43|388.43|0
1654182540000|2022-06-02 15:09:00|391.42|389.42|391.42|389.42|391.67|389.67|391.42|389.42|0
1654182550000|2022-06-02 15:09:10|391.05|389.05|390.92|388.92|391.05|389.05|390.92|388.92|0
1654182560000|2022-06-02 15:09:20|391.3|389.3|390.43|388.43|391.3|389.3|390.43|388.43|0
1654182570000|2022-06-02 15:09:30|389.93|387.93|390.06|388.06|390.06|388.06|388.95|386.95|0
1654182580000|2022-06-02 15:09:40|390.18|388.18|390.92|388.92|391.42|389.42|390.18|388.18|0
1654182590000|2022-06-02 15:09:50|390.68|388.68|389.69|387.69|390.68|388.68|389.69|387.69|0
1654182600000|2022-06-02 15:10:00|389.93|387.93|388.95|386.95|389.93|387.93|388.95|386.95|0
1654182610000|2022-06-02 15:10:10|389.44|387.44|388.95|386.95|389.93|387.93|388.95|386.95|0
1654182620000|2022-06-02 15:10:20|388.7|386.7|387.71|385.71|388.7|386.7|387.46|385.46|0
1654182630000|2022-06-02 15:10:30|387.96|385.96|387.46|385.46|387.96|385.96|387.46|385.46|0
1654182640000|2022-06-02 15:10:40|387.34|385.34|385.48|383.48|387.34|385.34|384.99|382.99|0
1654182650000|2022-06-02 15:10:50|385.12|383.12|384.5|382.5|385.48|383.48|384.5|382.5|0
1654182660000|2022-06-02 15:11:00|384.25|382.25|383.75|381.75|384.25|382.25|383.75|381.75|0
1654182670000|2022-06-02 15:11:10|383.51|381.51|384.13|382.13|384.99|382.99|383.51|381.51|0
1654182680000|2022-06-02 15:11:20|384.74|382.74|384.99|382.99|384.99|382.99|384.74|382.74|0
1654182690000|2022-06-02 15:11:30|384.3|382.3|383.88|381.88|385.04|383.04|383.88|381.88|0
1654182700000|2022-06-02 15:11:40|384.13|382.13|383.08|381.08|384.13|382.13|383.08|381.08|0
1654182710000|2022-06-02 15:11:50|383.02|381.02|383.51|381.51|383.51|381.51|383.02|381.02|0
1654182720000|2022-06-02 15:12:00|383.27|381.27|382.77|380.77|383.27|381.27|382.77|380.77|0
1654182730000|2022-06-02 15:12:10|382.65|380.65|383.51|381.51|383.51|381.51|382.65|380.65|0
1654182740000|2022-06-02 15:12:20|382.77|380.77|383.02|381.02|383.02|381.02|382.52|380.52|0
1654182750000|2022-06-02 15:12:30|382.03|380.03|382.27|380.27|382.27|380.27|382.03|380.03|0
1654182760000|2022-06-02 15:12:40|382.03|380.03|382.03|380.03|382.03|380.03|381.91|379.91|0
1654182770000|2022-06-02 15:12:50|381.78|379.78|381.53|379.53|382.03|380.03|381.53|379.53|0
1654182780000|2022-06-02 15:13:00|381.78|379.78|381.28|379.28|381.78|379.78|381.28|379.28|0
1654182790000|2022-06-02 15:13:10|381.03|379.03|380.79|378.79|381.03|379.03|380.29|378.29|0
1654182800000|2022-06-02 15:13:20|380.54|378.54|381.03|379.03|381.03|379.03|380.54|378.54|0
1654182810000|2022-06-02 15:13:30|381.78|379.78|382.27|380.27|382.52|380.52|381.78|379.78|0
1654182820000|2022-06-02 15:13:40|382.52|380.52|382.77|380.77|382.77|380.77|382.52|380.52|0
1654182830000|2022-06-02 15:13:50|383.02|381.02|383.02|381.02|383.27|381.27|382.77|380.77|0
1654182840000|2022-06-02 15:14:00|382.77|380.77|382.9|380.9|383.51|381.51|382.77|380.77|0
1654182850000|2022-06-02 15:14:10|382.77|380.77|382.03|380.03|382.77|380.77|382.03|380.03|0
1654182860000|2022-06-02 15:14:20|381.78|379.78|381.53|379.53|381.78|379.78|381.53|379.53|0
1654182870000|2022-06-02 15:14:30|381.28|379.28|380.54|378.54|381.28|379.28|380.54|378.54|0
1654182880000|2022-06-02 15:14:40|381.28|379.28|381.03|379.03|381.28|379.28|381.03|379.03|0
1654182890000|2022-06-02 15:14:50|381.53|379.53|381.78|379.78|382.03|380.03|381.53|379.53|0
1654182900000|2022-06-02 15:15:00|381.28|379.28|382.03|380.03|382.03|380.03|381.28|379.28|0
1654182910000|2022-06-02 15:15:10|381.78|379.78|381.28|379.28|381.78|379.78|381.28|379.28|0
1654182920000|2022-06-02 15:15:20|381.03|379.03|381.53|379.53|381.53|379.53|381.03|379.03|0
1654182930000|2022-06-02 15:15:30|381.41|379.41|381.03|379.03|381.53|379.53|381.03|379.03|0
1654182940000|2022-06-02 15:15:40|380.79|378.79|381.03|379.03|381.53|379.53|380.79|378.79|0
1654182950000|2022-06-02 15:15:50|381.28|379.28|380.79|378.79|381.28|379.28|380.79|378.79|0
1654182960000|2022-06-02 15:16:00|381.28|379.28|380.79|378.79|381.28|379.28|380.54|378.54|0
1654182970000|2022-06-02 15:16:10|381.03|379.03|380.91|378.91|381.03|379.03|380.79|378.79|0
1654182980000|2022-06-02 15:16:20|380.79|378.79|379.55|377.55|380.79|378.79|379.55|377.55|0
1654182990000|2022-06-02 15:16:30|380.04|378.04|379.92|377.92|380.04|378.04|379.55|377.55|0
1654183000000|2022-06-02 15:16:40|380.29|378.29|381.03|379.03|381.03|379.03|380.29|378.29|0
1654183010000|2022-06-02 15:16:50|381.28|379.28|381.28|379.28|381.53|379.53|381.28|379.28|0
1654183020000|2022-06-02 15:17:00|381.53|379.53|383.27|381.27|383.27|381.27|381.53|379.53|0
1654183030000|2022-06-02 15:17:10|384.51|382.51|383.76|381.76|384.51|382.51|383.39|381.39|0
1654183040000|2022-06-02 15:17:20|384.26|382.26|384.51|382.51|385.25|383.25|384.26|382.26|0
1654183050000|2022-06-02 15:17:30|384.75|382.75|384.26|382.26|385|383|384.26|382.26|0
1654183060000|2022-06-02 15:17:40|385|383|385.25|383.25|385.5|383.5|385|383|0
1654183070000|2022-06-02 15:17:50|385.75|383.75|385.5|383.5|385.75|383.75|385.5|383.5|0
1654183080000|2022-06-02 15:18:00|385.75|383.75|385.5|383.5|386.49|384.49|385.25|383.25|0
1654183090000|2022-06-02 15:18:10|385.99|383.99|385.99|383.99|386.37|384.37|385.99|383.99|0
1654183100000|2022-06-02 15:18:20|386.24|384.24|384.75|382.75|386.24|384.24|384.75|382.75|0
1654183110000|2022-06-02 15:18:30|384.51|382.51|384.26|382.26|385|383|384.26|382.26|0
1654183120000|2022-06-02 15:18:40|384.01|382.01|383.02|381.02|384.01|382.01|383.02|381.02|0
1654183130000|2022-06-02 15:18:50|383.51|381.51|383.15|381.15|383.76|381.76|383.15|381.15|0
1654183140000|2022-06-02 15:19:00|383.76|381.76|383.76|381.76|384.01|382.01|383.76|381.76|0
1654183150000|2022-06-02 15:19:10|383.51|381.51|384.01|382.01|384.01|382.01|383.51|381.51|0
1654183160000|2022-06-02 15:19:20|383.76|381.76|383.76|381.76|384.01|382.01|383.27|381.27|0
1654183170000|2022-06-02 15:19:30|384.01|382.01|384.26|382.26|384.51|382.51|384.01|382.01|0
1654183180000|2022-06-02 15:19:40|384.39|382.39|384.51|382.51|384.51|382.51|384.39|382.39|0
1654183190000|2022-06-02 15:19:50|385.25|383.25|384.75|382.75|385.25|383.25|384.75|382.75|0
1654183200000|2022-06-02 15:20:00|384.51|382.51|384.26|382.26|384.51|382.51|384.26|382.26|0
1654183210000|2022-06-02 15:20:10|384.75|382.75|386.24|384.24|386.24|384.24|384.75|382.75|0
1654183220000|2022-06-02 15:20:20|386.49|384.49|386.99|384.99|387.23|385.23|386.49|384.49|0
1654183230000|2022-06-02 15:20:30|386.49|384.49|385.99|383.99|386.49|384.49|385.99|383.99|0
1654183240000|2022-06-02 15:20:40|385.75|383.75|384.26|382.26|385.75|383.75|384.26|382.26|0
1654183250000|2022-06-02 15:20:50|384.51|382.51|384.51|382.51|385.25|383.25|384.26|382.26|0
1654183260000|2022-06-02 15:21:00|385|383|384.51|382.51|385|383|384.51|382.51|0
1654183270000|2022-06-02 15:21:10|384.75|382.75|385.25|383.25|385.25|383.25|384.75|382.75|0
1654183280000|2022-06-02 15:21:20|385|383|385|383|385.25|383.25|385|383|0
1654183290000|2022-06-02 15:21:30|384.75|382.75|384.39|382.39|384.75|382.75|384.39|382.39|0
1654183300000|2022-06-02 15:21:40|384.26|382.26|384.88|382.88|384.88|382.88|384.26|382.26|0
1654183310000|2022-06-02 15:21:50|385.25|383.25|385.75|383.75|385.75|383.75|385.25|383.25|0
1654183320000|2022-06-02 15:22:00|386.49|384.49|386.74|384.74|386.99|384.99|386.49|384.49|0
1654183330000|2022-06-02 15:22:10|385.99|383.99|385|383|385.99|383.99|385|383|0
1654183340000|2022-06-02 15:22:20|384.26|382.26|384.26|382.26|384.26|382.26|384.01|382.01|0
1654183350000|2022-06-02 15:22:30|383.76|381.76|383.64|381.64|383.76|381.76|383.64|381.64|0
1654183360000|2022-06-02 15:22:40|383.39|381.39|383.26|381.26|383.51|381.51|383.02|381.02|0
1654183370000|2022-06-02 15:22:50|383.02|381.02|383.26|381.26|383.51|381.51|383.02|381.02|0
1654183380000|2022-06-02 15:23:00|382.9|380.9|383.26|381.26|383.76|381.76|382.9|380.9|0
1654183390000|2022-06-02 15:23:10|383.02|381.02|383.51|381.51|383.51|381.51|383.02|381.02|0
1654183400000|2022-06-02 15:23:20|383.26|381.26|383.51|381.51|383.51|381.51|383.26|381.26|0
1654183410000|2022-06-02 15:23:30|384.01|382.01|384.01|382.01|384.26|382.26|384.01|382.01|0
1654183420000|2022-06-02 15:23:40|384.5|382.5|384.01|382.01|384.5|382.5|384.01|382.01|0
1654183430000|2022-06-02 15:23:50|383.76|381.76|384.5|382.5|384.5|382.5|383.51|381.51|0
1654183440000|2022-06-02 15:24:00|384.26|382.26|384.5|382.5|384.63|382.63|384.26|382.26|0
1654183450000|2022-06-02 15:24:10|384.26|382.26|384.26|382.26|384.5|382.5|384.26|382.26|0
1654183460000|2022-06-02 15:24:20|384.5|382.5|383.76|381.76|384.5|382.5|383.76|381.76|0
1654183470000|2022-06-02 15:24:30|384.01|382.01|384.14|382.14|384.26|382.26|384.01|382.01|0
1654183480000|2022-06-02 15:24:40|384.01|382.01|384.75|382.75|384.75|382.75|384.01|382.01|0
1654183490000|2022-06-02 15:24:50|384.26|382.26|383.76|381.76|384.39|382.39|383.76|381.76|0
1654183500000|2022-06-02 15:25:00|383.51|381.51|383.26|381.26|383.51|381.51|383.26|381.26|0
1654183510000|2022-06-02 15:25:10|383.51|381.51|384.01|382.01|384.01|382.01|383.02|381.02|0
1654183520000|2022-06-02 15:25:20|384.26|382.26|384.5|382.5|384.5|382.5|384.01|382.01|0
1654183530000|2022-06-02 15:25:30|384.88|382.88|384.26|382.26|384.88|382.88|384.01|382.01|0
1654183540000|2022-06-02 15:25:40|384.01|382.01|383.15|381.15|384.01|382.01|383.15|381.15|0
1654183550000|2022-06-02 15:25:50|382.77|380.77|383.02|381.02|383.02|381.02|382.77|380.77|0
1654183560000|2022-06-02 15:26:00|382.77|380.77|383.02|381.02|383.26|381.26|382.77|380.77|0
1654183570000|2022-06-02 15:26:10|382.77|380.77|382.52|380.52|382.77|380.77|382.52|380.52|0
1654183580000|2022-06-02 15:26:20|382.77|380.77|382.52|380.52|382.77|380.77|382.02|380.02|0
1654183590000|2022-06-02 15:26:30|382.27|380.27|381.78|379.78|382.27|380.27|381.28|379.28|0
1654183600000|2022-06-02 15:26:40|381.28|379.28|380.54|378.54|381.28|379.28|380.54|378.54|0
1654183610000|2022-06-02 15:26:50|380.29|378.29|380.29|378.29|380.42|378.42|380.17|378.17|0
1654183620000|2022-06-02 15:27:00|380.04|378.04|383.39|381.39|383.39|381.39|379.79|377.79|0
1654183630000|2022-06-02 15:27:10|382.52|380.52|385|383|385|383|382.52|380.52|0
1654183640000|2022-06-02 15:27:20|385.99|383.99|385.99|383.99|385.99|383.99|385.25|383.25|0
1654183650000|2022-06-02 15:27:30|386.74|384.74|385|383|386.74|384.74|385|383|0
1654183660000|2022-06-02 15:27:40|385.5|383.5|384.75|382.75|385.5|383.5|384.5|382.5|0
1654183670000|2022-06-02 15:27:50|385.25|383.25|384.63|382.63|385.25|383.25|384.63|382.63|0
1654183680000|2022-06-02 15:28:00|384.75|382.75|385.74|383.74|386.24|384.24|384.75|382.75|0
1654183690000|2022-06-02 15:28:10|385.5|383.5|386.24|384.24|386.74|384.74|385.25|383.25|0
1654183700000|2022-06-02 15:28:20|386.74|384.74|386.49|384.49|386.74|384.74|385.99|383.99|0
1654183710000|2022-06-02 15:28:30|386.24|384.24|386.74|384.74|386.74|384.74|386.24|384.24|0
1654183720000|2022-06-02 15:28:40|386.49|384.49|386.49|384.49|386.74|384.74|386.49|384.49|0
1654183730000|2022-06-02 15:28:50|386.24|384.24|385.99|383.99|386.24|384.24|385.74|383.74|0
1654183740000|2022-06-02 15:29:00|386.74|384.74|386.99|384.99|386.99|384.99|386.74|384.74|0
1654183750000|2022-06-02 15:29:10|386.74|384.74|386.49|384.49|386.74|384.74|385.99|383.99|0
1654183760000|2022-06-02 15:29:20|386.24|384.24|385.5|383.5|386.24|384.24|385.5|383.5|0
1654183770000|2022-06-02 15:29:30|385.25|383.25|384.26|382.26|385.25|383.25|384.26|382.26|0
1654183780000|2022-06-02 15:29:40|383.51|381.51|383.51|381.51|384.01|382.01|383.51|381.51|0
1654183790000|2022-06-02 15:29:50|383.26|381.26|382.77|380.77|383.26|381.26|382.77|380.77|0
1654183800000|2022-06-02 15:30:00|382.27|380.27|382.65|380.65|383.02|381.02|382.02|380.02|0
1654183810000|2022-06-02 15:30:10|383.76|381.76|384.75|382.75|384.75|382.75|383.51|381.51|0
1654183820000|2022-06-02 15:30:20|384.63|382.63|384.75|382.75|384.75|382.75|384.63|382.63|0
1654183830000|2022-06-02 15:30:30|385|383|385.25|383.25|385.25|383.25|385|383|0
1654183840000|2022-06-02 15:30:40|385.38|383.38|386.24|384.24|386.24|384.24|385.38|383.38|0
1654183850000|2022-06-02 15:30:50|386.74|384.74|386.24|384.24|386.74|384.74|386.24|384.24|0
1654183860000|2022-06-02 15:31:00|385.99|383.99|385.5|383.5|385.99|383.99|385.13|383.13|0
1654183870000|2022-06-02 15:31:10|385.99|383.99|386.49|384.49|386.49|384.49|385.87|383.87|0
1654183880000|2022-06-02 15:31:20|386.24|384.24|387.23|385.23|387.23|385.23|386.24|384.24|0
1654183890000|2022-06-02 15:31:30|387.48|385.48|388.23|386.23|388.23|386.23|387.48|385.48|0
1654183900000|2022-06-02 15:31:40|387.98|385.98|388.47|386.47|389.22|387.22|387.98|385.98|0
1654183910000|2022-06-02 15:31:50|387.98|385.98|386.49|384.49|387.98|385.98|386.24|384.24|0
1654183920000|2022-06-02 15:32:00|386.24|384.24|387.48|385.48|387.48|385.48|386.24|384.24|0
1654183930000|2022-06-02 15:32:10|387.98|385.98|388.72|386.72|388.72|386.72|387.98|385.98|0
1654183940000|2022-06-02 15:32:20|388.23|386.23|388.23|386.23|388.47|386.47|387.73|385.73|0
1654183950000|2022-06-02 15:32:30|387.73|385.73|386.99|384.99|387.73|385.73|386.99|384.99|0
1654183960000|2022-06-02 15:32:40|386.49|384.49|386.24|384.24|386.49|384.49|386.24|384.24|0
1654183970000|2022-06-02 15:32:50|386.49|384.49|385.74|383.74|386.49|384.49|385.74|383.74|0
1654183980000|2022-06-02 15:33:00|385.5|383.5|385.25|383.25|385.74|383.74|385.25|383.25|0
1654183990000|2022-06-02 15:33:10|385|383|384.75|382.75|385|383|384.5|382.5|0
1654184000000|2022-06-02 15:33:20|384.5|382.5|384.88|382.88|384.88|382.88|384.5|382.5|0
1654184010000|2022-06-02 15:33:30|385|383|385.99|383.99|385.99|383.99|385|383|0
1654184020000|2022-06-02 15:33:40|386.24|384.24|385|383|386.24|384.24|385|383|0
1654184030000|2022-06-02 15:33:50|384.75|382.75|385|383|385.25|383.25|384.75|382.75|0
1654184040000|2022-06-02 15:34:00|384.5|382.5|385|383|385|383|384.5|382.5|0
1654184050000|2022-06-02 15:34:10|385.25|383.25|385|383|385.25|383.25|385|383|0
1654184060000|2022-06-02 15:34:20|385.25|383.25|385|383|385.25|383.25|384.75|382.75|0
1654184070000|2022-06-02 15:34:30|384.75|382.75|384.26|382.26|384.75|382.75|384.26|382.26|0
1654184080000|2022-06-02 15:34:40|385|383|384.75|382.75|385|383|384.75|382.75|0
1654184090000|2022-06-02 15:34:50|384.5|382.5|385.5|383.5|385.5|383.5|384.5|382.5|0
1654184100000|2022-06-02 15:35:00|385.74|383.74|387.98|385.98|387.98|385.98|385.74|383.74|0
1654184110000|2022-06-02 15:35:10|388.11|386.11|387.48|385.48|388.11|386.11|387.23|385.23|0
1654184120000|2022-06-02 15:35:20|387.73|385.73|388.47|386.47|388.47|386.47|387.73|385.73|0
1654184130000|2022-06-02 15:35:30|388.23|386.23|388.72|386.72|388.72|386.72|387.98|385.98|0
1654184140000|2022-06-02 15:35:40|388.97|386.97|388.97|386.97|388.97|386.97|388.85|386.85|0
1654184150000|2022-06-02 15:35:50|389.47|387.47|389.96|387.96|389.96|387.96|389.47|387.47|0
1654184160000|2022-06-02 15:36:00|390.21|388.21|391.2|389.2|391.2|389.2|389.71|387.71|0
1654184170000|2022-06-02 15:36:10|390.46|388.46|389.47|387.47|390.46|388.46|389.47|387.47|0
1654184180000|2022-06-02 15:36:20|389.96|387.96|388.97|386.97|389.96|387.96|388.72|386.72|0
1654184190000|2022-06-02 15:36:30|388.72|386.72|387.98|385.98|388.72|386.72|387.98|385.98|0
1654184200000|2022-06-02 15:36:40|388.72|386.72|389.47|387.47|389.47|387.47|388.23|386.23|0
1654184210000|2022-06-02 15:36:50|389.71|387.71|389.47|387.47|389.96|387.96|389.47|387.47|0
1654184220000|2022-06-02 15:37:00|389.22|387.22|389.22|387.22|389.84|387.84|389.22|387.22|0
1654184230000|2022-06-02 15:37:10|389.35|387.35|388.97|386.97|389.35|387.35|388.97|386.97|0
1654184240000|2022-06-02 15:37:20|389.47|387.47|388.23|386.23|389.47|387.47|388.23|386.23|0
1654184250000|2022-06-02 15:37:30|389.22|387.22|388.72|386.72|389.22|387.22|388.72|386.72|0
1654184260000|2022-06-02 15:37:40|388.47|386.47|388.97|386.97|389.35|387.35|388.47|386.47|0
1654184270000|2022-06-02 15:37:50|388.72|386.72|388.47|386.47|388.85|386.85|388.23|386.23|0
1654184280000|2022-06-02 15:38:00|388.35|386.35|388.72|386.72|388.72|386.72|387.73|385.73|0
1654184290000|2022-06-02 15:38:10|389.1|387.1|388.97|386.97|389.71|387.71|388.97|386.97|0
1654184300000|2022-06-02 15:38:20|389.22|387.22|388.47|386.47|389.22|387.22|388.47|386.47|0
1654184310000|2022-06-02 15:38:30|388.23|386.23|387.73|385.73|388.23|386.23|387.73|385.73|0
1654184320000|2022-06-02 15:38:40|386.98|384.98|386.98|384.98|387.48|385.48|386.98|384.98|0
1654184330000|2022-06-02 15:38:50|386.49|384.49|386.24|384.24|386.74|384.74|386.24|384.24|0
1654184340000|2022-06-02 15:39:00|386.49|384.49|386.98|384.98|387.23|385.23|386.49|384.49|0
1654184350000|2022-06-02 15:39:10|386.74|384.74|387.23|385.23|387.23|385.23|386.74|384.74|0
1654184360000|2022-06-02 15:39:20|387.11|385.11|386.98|384.98|387.48|385.48|386.98|384.98|0
1654184370000|2022-06-02 15:39:30|387.73|385.73|388.23|386.23|388.23|386.23|387.73|385.73|0
1654184380000|2022-06-02 15:39:40|387.73|385.73|387.73|385.73|387.98|385.98|387.23|385.23|0
1654184390000|2022-06-02 15:39:50|387.48|385.48|387.98|385.98|387.98|385.98|387.48|385.48|0
1654184400000|2022-06-02 15:40:00|387.48|385.48|386.98|384.98|387.48|385.48|386.74|384.74|0
1654184410000|2022-06-02 15:40:10|386.74|384.74|385.99|383.99|386.74|384.74|385.99|383.99|0
1654184420000|2022-06-02 15:40:20|385.87|383.87|385.74|383.74|385.87|383.87|385.38|383.38|0
1654184430000|2022-06-02 15:40:30|385.5|383.5|386.74|384.74|386.74|384.74|385.5|383.5|0
1654184440000|2022-06-02 15:40:40|387.23|385.23|385.74|383.74|387.23|385.23|385.74|383.74|0
1654184450000|2022-06-02 15:40:50|385.25|383.25|383.76|381.76|385.25|383.25|383.76|381.76|0
1654184460000|2022-06-02 15:41:00|384.01|382.01|384.5|382.5|384.5|382.5|384.01|382.01|0
1654184470000|2022-06-02 15:41:10|384.01|382.01|383.26|381.26|384.01|382.01|383.26|381.26|0
1654184480000|2022-06-02 15:41:20|383.51|381.51|381.78|379.78|383.51|381.51|381.78|379.78|0
1654184490000|2022-06-02 15:41:30|382.02|380.02|381.53|379.53|382.27|380.27|381.53|379.53|0
1654184500000|2022-06-02 15:41:40|381.28|379.28|380.54|378.54|381.28|379.28|380.54|378.54|0
1654184510000|2022-06-02 15:41:50|380.66|378.66|380.29|378.29|381.03|379.03|380.29|378.29|0
1654184520000|2022-06-02 15:42:00|379.79|377.79|381.03|379.03|381.03|379.03|379.79|377.79|0
1654184530000|2022-06-02 15:42:10|381.28|379.28|380.54|378.54|381.28|379.28|380.29|378.29|0
1654184540000|2022-06-02 15:42:20|380.29|378.29|380.66|378.66|380.66|378.66|380.04|378.04|0
1654184550000|2022-06-02 15:42:30|381.03|379.03|380.29|378.29|381.03|379.03|380.29|378.29|0
1654184560000|2022-06-02 15:42:40|380.04|378.04|379.54|377.54|380.04|378.04|379.54|377.54|0
1654184570000|2022-06-02 15:42:50|379.79|377.79|378.8|376.8|379.79|377.79|378.8|376.8|0
1654184580000|2022-06-02 15:43:00|377.81|375.81|377.81|375.81|378.31|376.31|377.81|375.81|0
1654184590000|2022-06-02 15:43:10|378.06|376.06|377.56|375.56|378.06|376.06|377.56|375.56|0
1654184600000|2022-06-02 15:43:20|376.57|374.57|376.57|374.57|377.07|375.07|376.57|374.57|0
1654184610000|2022-06-02 15:43:30|376.32|374.32|375.58|373.58|376.32|374.32|375.58|373.58|0
1654184620000|2022-06-02 15:43:40|375.71|373.71|376.32|374.32|376.32|374.32|375.58|373.58|0
1654184630000|2022-06-02 15:43:50|376.08|374.08|376.32|374.32|376.32|374.32|375.83|373.83|0
1654184640000|2022-06-02 15:44:00|376.08|374.08|376.82|374.82|376.82|374.82|376.08|374.08|0
1654184650000|2022-06-02 15:44:10|376.57|374.57|376.82|374.82|376.82|374.82|376.57|374.57|0
1654184660000|2022-06-02 15:44:20|376.57|374.57|376.32|374.32|376.57|374.57|376.32|374.32|0
1654184670000|2022-06-02 15:44:30|376.82|374.82|376.82|374.82|376.82|374.82|376.57|374.57|0
1654184680000|2022-06-02 15:44:40|377.07|375.07|376.32|374.32|377.07|375.07|376.32|374.32|0
1654184690000|2022-06-02 15:44:50|376.57|374.57|376.57|374.57|376.82|374.82|376.57|374.57|0
1654184700000|2022-06-02 15:45:00|376.32|374.32|376.32|374.32|376.57|374.57|376.32|374.32|0
1654184710000|2022-06-02 15:45:10|377.81|375.81|377.94|375.94|378.06|376.06|377.81|375.81|0
1654184720000|2022-06-02 15:45:20|378.06|376.06|376.57|374.57|378.06|376.06|376.57|374.57|0
1654184730000|2022-06-02 15:45:30|376.32|374.32|375.08|373.08|376.32|374.32|375.08|373.08|0
1654184740000|2022-06-02 15:45:40|374.84|372.84|374.84|372.84|375.08|373.08|374.84|372.84|0
1654184750000|2022-06-02 15:45:50|374.59|372.59|374.34|372.34|374.59|372.59|374.22|372.22|0
1654184760000|2022-06-02 15:46:00|374.09|372.09|373.1|371.1|374.09|372.09|373.1|371.1|0
1654184770000|2022-06-02 15:46:10|372.86|370.86|372.86|370.86|373.1|371.1|372.11|370.11|0
1654184780000|2022-06-02 15:46:20|373.6|371.6|373.6|371.6|373.6|371.6|373.1|371.1|0
1654184790000|2022-06-02 15:46:30|373.35|371.35|373.6|371.6|373.6|371.6|372.61|370.61|0
1654184800000|2022-06-02 15:46:40|373.85|371.85|373.1|371.1|373.85|371.85|373.1|371.1|0
1654184810000|2022-06-02 15:46:50|372.61|370.61|371.87|369.87|372.61|370.61|371.87|369.87|0
1654184820000|2022-06-02 15:47:00|372.11|370.11|371.15|369.15|372.11|370.11|371.15|369.15|0
1654184830000|2022-06-02 15:47:10|371.39|369.39|371.04|369.04|371.39|369.39|371.04|369.04|0
1654184840000|2022-06-02 15:47:20|370.79|368.79|371.29|369.29|371.29|369.29|370.79|368.79|0
1654184850000|2022-06-02 15:47:30|371.54|369.54|371.54|369.54|371.78|369.78|371.54|369.54|0
1654184860000|2022-06-02 15:47:40|371.29|369.29|371.78|369.78|372.03|370.03|371.29|369.29|0
1654184870000|2022-06-02 15:47:50|372.53|370.53|371.29|369.29|372.53|370.53|371.29|369.29|0
1654184880000|2022-06-02 15:48:00|371.04|369.04|371.17|369.17|371.54|369.54|371.04|369.04|0
1654184890000|2022-06-02 15:48:10|370.67|368.67|371.17|369.17|371.17|369.17|370.55|368.55|0
1654184900000|2022-06-02 15:48:20|371.29|369.29|371.42|369.42|371.42|369.42|371.04|369.04|0
1654184910000|2022-06-02 15:48:30|370.79|368.79|370.55|368.55|370.79|368.79|370.55|368.55|0
1654184920000|2022-06-02 15:48:40|370.3|368.3|370.79|368.79|371.04|369.04|370.3|368.3|0
1654184930000|2022-06-02 15:48:50|370.55|368.55|370.55|368.55|370.55|368.55|370.3|368.3|0
1654184940000|2022-06-02 15:49:00|370.3|368.3|368.56|366.56|370.3|368.3|368.56|366.56|0
1654184950000|2022-06-02 15:49:10|369.06|367.06|369.06|367.06|369.06|367.06|368.81|366.81|0
1654184960000|2022-06-02 15:49:20|368.81|366.81|369.06|367.06|369.06|367.06|368.81|366.81|0
1654184970000|2022-06-02 15:49:30|368.81|366.81|368.81|366.81|368.81|366.81|368.56|366.56|0
1654184980000|2022-06-02 15:49:40|368.56|366.56|368.81|366.81|369.06|367.06|368.56|366.56|0
1654184990000|2022-06-02 15:49:50|368.56|366.56|367.7|365.7|368.56|366.56|367.7|365.7|0
1654185000000|2022-06-02 15:50:00|367.82|365.82|368.07|366.07|368.07|366.07|367.57|365.57|0
1654185010000|2022-06-02 15:50:10|368.32|366.32|369.31|367.31|369.31|367.31|368.32|366.32|0
1654185020000|2022-06-02 15:50:20|369.06|367.06|368.56|366.56|369.06|367.06|368.56|366.56|0
1654185030000|2022-06-02 15:50:30|368.81|366.81|368.32|366.32|369.06|367.06|368.32|366.32|0
1654185040000|2022-06-02 15:50:40|368.56|366.56|367.82|365.82|368.56|366.56|367.82|365.82|0
1654185050000|2022-06-02 15:50:50|367.57|365.57|367.32|365.32|367.82|365.82|367.32|365.32|0
1654185060000|2022-06-02 15:51:00|367.82|365.82|367.57|365.57|367.82|365.82|367.32|365.32|0
1654185070000|2022-06-02 15:51:10|367.08|365.08|366.83|364.83|367.21|365.21|366.58|364.58|0
1654185080000|2022-06-02 15:51:20|366.58|364.58|366.83|364.83|366.83|364.83|366.33|364.33|0
1654185090000|2022-06-02 15:51:30|366.58|364.58|366.96|364.96|367.32|365.32|366.58|364.58|0
1654185100000|2022-06-02 15:51:40|366.83|364.83|367.08|365.08|367.08|365.08|366.83|364.83|0
1654185110000|2022-06-02 15:51:50|366.83|364.83|366.83|364.83|366.83|364.83|366.83|364.83|0
1654185120000|2022-06-02 15:52:00|367.82|365.82|367.82|365.82|368.07|366.07|367.82|365.82|0
1654185130000|2022-06-02 15:52:10|367.57|365.57|367.82|365.82|367.82|365.82|367.08|365.08|0
1654185140000|2022-06-02 15:52:20|367.57|365.57|367.08|365.08|367.57|365.57|367.08|365.08|0
1654185150000|2022-06-02 15:52:30|366.83|364.83|366.83|364.83|366.83|364.83|366.71|364.71|0
1654185160000|2022-06-02 15:52:40|366.58|364.58|366.83|364.83|366.83|364.83|366.58|364.58|0
1654185170000|2022-06-02 15:52:50|366.58|364.58|366.33|364.33|366.58|364.58|366.33|364.33|0
1654185180000|2022-06-02 15:53:00|366.09|364.09|366.33|364.33|366.33|364.33|365.84|363.84|0
1654185190000|2022-06-02 15:53:10|366.09|364.09|365.59|363.59|366.09|364.09|365.59|363.59|0
1654185200000|2022-06-02 15:53:20|366.09|364.09|366.09|364.09|366.09|364.09|365.84|363.84|0
1654185210000|2022-06-02 15:53:30|365.84|363.84|366.33|364.33|366.33|364.33|365.84|363.84|0
1654185220000|2022-06-02 15:53:40|366.83|364.83|366.58|364.58|366.83|364.83|366.58|364.58|0
1654185230000|2022-06-02 15:53:50|367.08|365.08|366.83|364.83|367.21|365.21|366.83|364.83|0
1654185240000|2022-06-02 15:54:00|367.08|365.08|367.08|365.08|367.32|365.32|366.58|364.58|0
1654185250000|2022-06-02 15:54:10|366.33|364.33|367.08|365.08|367.08|365.08|366.33|364.33|0
1654185260000|2022-06-02 15:54:20|366.58|364.58|370.3|368.3|370.3|368.3|366.58|364.58|0
1654185270000|2022-06-02 15:54:30|369.8|367.8|369.31|367.31|370.05|368.05|369.31|367.31|0
1654185280000|2022-06-02 15:54:40|369.06|367.06|369.8|367.8|369.8|367.8|369.06|367.06|0
1654185290000|2022-06-02 15:54:50|371.04|369.04|371.04|369.04|371.54|369.54|371.04|369.04|0
1654185300000|2022-06-02 15:55:00|370.54|368.54|370.79|368.79|371.04|369.04|370.3|368.3|0
1654185310000|2022-06-02 15:55:10|370.54|368.54|370.05|368.05|370.54|368.54|370.05|368.05|0
1654185320000|2022-06-02 15:55:20|370.3|368.3|371.29|369.29|371.29|369.29|370.3|368.3|0
1654185330000|2022-06-02 15:55:30|371.78|369.78|371.66|369.66|372.28|370.28|371.66|369.66|0
1654185340000|2022-06-02 15:55:40|372.03|370.03|371.78|369.78|372.03|370.03|371.78|369.78|0
1654185350000|2022-06-02 15:55:50|372.03|370.03|372.53|370.53|372.53|370.53|372.03|370.03|0
1654185360000|2022-06-02 15:56:00|372.28|370.28|372.53|370.53|372.53|370.53|372.03|370.03|0
1654185370000|2022-06-02 15:56:10|373.77|371.77|372.78|370.78|373.77|371.77|372.28|370.28|0
1654185380000|2022-06-02 15:56:20|373.02|371.02|373.27|371.27|373.27|371.27|373.02|371.02|0
1654185390000|2022-06-02 15:56:30|373.02|371.02|373.02|371.02|373.02|371.02|372.9|370.9|0
1654185400000|2022-06-02 15:56:40|373.27|371.27|373.52|371.52|373.52|371.52|372.78|370.78|0
1654185410000|2022-06-02 15:56:50|373.77|371.77|373.77|371.77|373.77|371.77|373.65|371.65|0
1654185420000|2022-06-02 15:57:00|373.52|371.52|374.76|372.76|374.76|372.76|373.52|371.52|0
1654185430000|2022-06-02 15:57:10|374.51|372.51|374.76|372.76|375.01|373.01|374.51|372.51|0
1654185440000|2022-06-02 15:57:20|375.25|373.25|375.25|373.25|375.5|373.5|375.25|373.25|0
1654185450000|2022-06-02 15:57:30|375.75|373.75|376.62|374.62|376.62|374.62|375.5|373.5|0
1654185460000|2022-06-02 15:57:40|376.99|374.99|376.5|374.5|377.24|375.24|376.5|374.5|0
1654185470000|2022-06-02 15:57:50|375.75|373.75|375.75|373.75|375.75|373.75|375.5|373.5|0
1654185480000|2022-06-02 15:58:00|376|374|375.75|373.75|376.25|374.25|375.75|373.75|0
1654185490000|2022-06-02 15:58:10|375.25|373.25|374.76|372.76|375.25|373.25|374.76|372.76|0
1654185500000|2022-06-02 15:58:20|375.25|373.25|375.5|373.5|375.5|373.5|375.25|373.25|0
1654185510000|2022-06-02 15:58:30|375.75|373.75|376|374|376.25|374.25|375.75|373.75|0
1654185520000|2022-06-02 15:58:40|376.25|374.25|375.75|373.75|376.25|374.25|375.75|373.75|0
1654185530000|2022-06-02 15:58:50|376|374|376.49|374.49|376.74|374.74|376|374|0
1654185540000|2022-06-02 15:59:00|375.75|373.75|376.49|374.49|376.49|374.49|375.5|373.5|0
1654185550000|2022-06-02 15:59:10|376.25|374.25|375.75|373.75|376.25|374.25|375.75|373.75|0
1654185560000|2022-06-02 15:59:20|375.5|373.5|375.01|373.01|375.75|373.75|375.01|373.01|0
1654185570000|2022-06-02 15:59:30|374.76|372.76|375.75|373.75|375.75|373.75|374.76|372.76|0
1654185580000|2022-06-02 15:59:40|375.5|373.5|376.99|374.99|376.99|374.99|375.5|373.5|0
1654185590000|2022-06-02 15:59:50|376.74|374.74|376.25|374.25|376.99|374.99|376.25|374.25|0
1654185600000|2022-06-02 16:00:00|375.01|373.01|374.51|372.51|375.25|373.25|374.51|372.51|0
1654185610000|2022-06-02 16:00:10|375.25|373.25|376.25|374.25|376.25|374.25|375.25|373.25|0
1654185620000|2022-06-02 16:00:20|376.49|374.49|376.13|374.13|376.49|374.49|376.13|374.13|0
1654185630000|2022-06-02 16:00:30|375.75|373.75|375.5|373.5|375.75|373.75|375.5|373.5|0
1654185640000|2022-06-02 16:00:40|376.25|374.25|375.75|373.75|376.49|374.49|375.75|373.75|0
1654185650000|2022-06-02 16:00:50|375.5|373.5|376|374|376|374|375.25|373.25|0
1654185660000|2022-06-02 16:01:00|376.49|374.49|376.74|374.74|376.74|374.74|376.49|374.49|0
1654185670000|2022-06-02 16:01:10|376.99|374.99|378.23|376.23|378.23|376.23|376.74|374.74|0
1654185680000|2022-06-02 16:01:20|377.74|375.74|376.74|374.74|377.74|375.74|376.74|374.74|0
1654185690000|2022-06-02 16:01:30|376.49|374.49|376.49|374.49|376.49|374.49|376.25|374.25|0
1654185700000|2022-06-02 16:01:40|376.38|374.38|377.74|375.74|377.74|375.74|376.38|374.38|0
1654185710000|2022-06-02 16:01:50|377.62|375.62|377.74|375.74|377.98|375.98|377.62|375.62|0
1654185720000|2022-06-02 16:02:00|378.23|376.23|377.98|375.98|378.23|376.23|377.49|375.49|0
1654185730000|2022-06-02 16:02:10|377.24|375.24|376.49|374.49|377.24|375.24|376.49|374.49|0
1654185740000|2022-06-02 16:02:20|377.49|375.49|377.49|375.49|377.49|375.49|377.24|375.24|0
1654185750000|2022-06-02 16:02:30|377.74|375.74|377.74|375.74|377.74|375.74|377.24|375.24|0
1654185760000|2022-06-02 16:02:40|377.49|375.49|377.49|375.49|377.74|375.74|377.24|375.24|0
1654185770000|2022-06-02 16:02:50|377.24|375.24|376.74|374.74|377.24|375.24|376.74|374.74|0
1654185780000|2022-06-02 16:03:00|376.25|374.25|376|374|376.74|374.74|376|374|0
1654185790000|2022-06-02 16:03:10|375.75|373.75|375.75|373.75|375.75|373.75|375.75|373.75|0
1654185800000|2022-06-02 16:03:20|375.5|373.5|375.01|373.01|375.5|373.5|375.01|373.01|0
1654185810000|2022-06-02 16:03:30|374.76|372.76|374.51|372.51|375.25|373.25|374.51|372.51|0
1654185820000|2022-06-02 16:03:40|374.26|372.26|373.77|371.77|374.26|372.26|373.77|371.77|0
1654185830000|2022-06-02 16:03:50|374.01|372.01|374.14|372.14|374.14|372.14|374.01|372.01|0
1654185840000|2022-06-02 16:04:00|374.51|372.51|374.01|372.01|374.64|372.64|374.01|372.01|0
1654185850000|2022-06-02 16:04:10|373.77|371.77|373.9|371.9|374.01|372.01|373.77|371.77|0
1654185860000|2022-06-02 16:04:20|373.77|371.77|374.01|372.01|374.01|372.01|373.52|371.52|0
1654185870000|2022-06-02 16:04:30|374.26|372.26|374.01|372.01|374.26|372.26|374.01|372.01|0
1654185880000|2022-06-02 16:04:40|373.77|371.77|373.52|371.52|373.77|371.77|373.27|371.27|0
1654185890000|2022-06-02 16:04:50|373.27|371.27|372.77|370.77|373.27|371.27|372.77|370.77|0
1654185900000|2022-06-02 16:05:00|373.27|371.27|372.77|370.77|373.27|371.27|372.77|370.77|0
1654185910000|2022-06-02 16:05:10|373.02|371.02|374.26|372.26|374.26|372.26|373.02|371.02|0
1654185920000|2022-06-02 16:05:20|375.5|373.5|375.01|373.01|375.5|373.5|375.01|373.01|0
1654185930000|2022-06-02 16:05:30|375.25|373.25|374.01|372.01|375.75|373.75|374.01|372.01|0
1654185940000|2022-06-02 16:05:40|373.77|371.77|374.51|372.51|374.51|372.51|373.52|371.52|0
1654185950000|2022-06-02 16:05:50|374.26|372.26|373.77|371.77|374.26|372.26|373.77|371.77|0
1654185960000|2022-06-02 16:06:00|373.52|371.52|373.02|371.02|373.52|371.52|373.02|371.02|0
1654185970000|2022-06-02 16:06:10|373.27|371.27|373.77|371.77|373.77|371.77|373.27|371.27|0
1654185980000|2022-06-02 16:06:20|374.01|372.01|374.26|372.26|374.76|372.76|374.01|372.01|0
1654185990000|2022-06-02 16:06:30|374.51|372.51|374.51|372.51|374.51|372.51|374.26|372.26|0
1654186000000|2022-06-02 16:06:40|374.76|372.76|375.5|373.5|375.5|373.5|374.76|372.76|0
1654186010000|2022-06-02 16:06:50|374.89|372.89|375.01|373.01|375.01|373.01|374.76|372.76|0
1654186020000|2022-06-02 16:07:00|374.51|372.51|375.5|373.5|375.75|373.75|374.51|372.51|0
1654186030000|2022-06-02 16:07:10|375.75|373.75|375.75|373.75|376|374|375.75|373.75|0
1654186040000|2022-06-02 16:07:20|375.25|373.25|374.76|372.76|375.25|373.25|374.76|372.76|0
1654186050000|2022-06-02 16:07:30|375.25|373.25|375.01|373.01|375.25|373.25|374.51|372.51|0
1654186060000|2022-06-02 16:07:40|374.51|372.51|373.27|371.27|374.76|372.76|373.27|371.27|0
1654186070000|2022-06-02 16:07:50|373.52|371.52|373.52|371.52|373.52|371.52|373.27|371.27|0
1654186080000|2022-06-02 16:08:00|373.02|371.02|373.9|371.9|374.01|372.01|373.02|371.02|0
1654186090000|2022-06-02 16:08:10|374.01|372.01|374.76|372.76|375.01|373.01|374.01|372.01|0
1654186100000|2022-06-02 16:08:20|375.01|373.01|375.01|373.01|375.01|373.01|375.01|373.01|0
1654186110000|2022-06-02 16:08:30|375.14|373.14|375.63|373.63|375.75|373.75|375.14|373.14|0
1654186120000|2022-06-02 16:08:40|375.75|373.75|375.5|373.5|376|374|375.5|373.5|0
1654186130000|2022-06-02 16:08:50|375.63|373.63|375.25|373.25|375.63|373.63|375.25|373.25|0
1654186140000|2022-06-02 16:09:00|374.89|372.89|374.76|372.76|375.01|373.01|374.51|372.51|0
1654186150000|2022-06-02 16:09:10|375.01|373.01|374.26|372.26|375.01|373.01|374.26|372.26|0
1654186160000|2022-06-02 16:09:20|374.51|372.51|375.01|373.01|375.01|373.01|374.26|372.26|0
1654186170000|2022-06-02 16:09:30|375.25|373.25|376.49|374.49|376.49|374.49|375.25|373.25|0
1654186180000|2022-06-02 16:09:40|375.75|373.75|374.89|372.89|375.75|373.75|374.89|372.89|0
1654186190000|2022-06-02 16:09:50|375.01|373.01|374.51|372.51|375.01|373.01|374.51|372.51|0
1654186200000|2022-06-02 16:10:00|375.01|373.01|375.01|373.01|375.01|373.01|374.51|372.51|0
1654186210000|2022-06-02 16:10:10|374.76|372.76|374.26|372.26|375.01|373.01|374.26|372.26|0
1654186220000|2022-06-02 16:10:20|374.01|372.01|373.52|371.52|374.01|372.01|373.52|371.52|0
1654186230000|2022-06-02 16:10:30|373.27|371.27|373.52|371.52|373.52|371.52|373.27|371.27|0
1654186240000|2022-06-02 16:10:40|373.27|371.27|373.02|371.02|373.52|371.52|373.02|371.02|0
1654186250000|2022-06-02 16:10:50|372.77|370.77|372.77|370.77|373.02|371.02|372.77|370.77|0
1654186260000|2022-06-02 16:11:00|372.66|370.66|372.53|370.53|372.66|370.66|372.28|370.28|0
1654186270000|2022-06-02 16:11:10|373.27|371.27|374.26|372.26|374.26|372.26|373.27|371.27|0
1654186280000|2022-06-02 16:11:20|373.77|371.77|373.52|371.52|373.77|371.77|373.15|371.15|0
1654186290000|2022-06-02 16:11:30|373.77|371.77|375.75|373.75|376|374|373.77|371.77|0
1654186300000|2022-06-02 16:11:40|376|374|376|374|376|374|375.75|373.75|0
1654186310000|2022-06-02 16:11:50|376.25|374.25|375.75|373.75|376.25|374.25|375.75|373.75|0
1654186320000|2022-06-02 16:12:00|375.63|373.63|373.77|371.77|375.63|373.63|373.77|371.77|0
1654186330000|2022-06-02 16:12:10|375.01|373.01|373.27|371.27|375.01|373.01|373.27|371.27|0
1654186340000|2022-06-02 16:12:20|373.52|371.52|373.77|371.77|374.26|372.26|373.52|371.52|0
1654186350000|2022-06-02 16:12:30|374.01|372.01|373.77|371.77|374.01|372.01|373.77|371.77|0
1654186360000|2022-06-02 16:12:40|374.51|372.51|374.26|372.26|374.76|372.76|374.26|372.26|0
1654186370000|2022-06-02 16:12:50|374.76|372.76|374.51|372.51|374.76|372.76|374.26|372.26|0
1654186380000|2022-06-02 16:13:00|375.01|373.01|374.26|372.26|375.01|373.01|374.01|372.01|0
1654186390000|2022-06-02 16:13:10|374.01|372.01|373.77|371.77|374.01|372.01|373.52|371.52|0
1654186400000|2022-06-02 16:13:20|373.52|371.52|373.15|371.15|373.52|371.52|372.77|370.77|0
1654186410000|2022-06-02 16:13:30|373.4|371.4|373.52|371.52|373.52|371.52|373.02|371.02|0
1654186420000|2022-06-02 16:13:40|373.89|371.89|374.01|372.01|374.26|372.26|373.89|371.89|0
1654186430000|2022-06-02 16:13:50|373.65|371.65|373.52|371.52|373.65|371.65|373.52|371.52|0
1654186440000|2022-06-02 16:14:00|373.15|371.15|374.76|372.76|374.76|372.76|373.15|371.15|0
1654186450000|2022-06-02 16:14:10|374.51|372.51|373.4|371.4|374.76|372.76|373.4|371.4|0
1654186460000|2022-06-02 16:14:20|373.15|371.15|373.02|371.02|373.27|371.27|373.02|371.02|0
1654186470000|2022-06-02 16:14:30|373.27|371.27|372.9|370.9|373.27|371.27|372.9|370.9|0
1654186480000|2022-06-02 16:14:40|372.53|370.53|372.28|370.28|372.53|370.53|372.03|370.03|0
1654186490000|2022-06-02 16:14:50|372.53|370.53|373.52|371.52|373.52|371.52|372.53|370.53|0
1654186500000|2022-06-02 16:15:00|373.27|371.27|373.27|371.27|373.52|371.52|373.27|371.27|0
1654186510000|2022-06-02 16:15:10|373.02|371.02|373.02|371.02|373.02|371.02|372.77|370.77|0
1654186520000|2022-06-02 16:15:20|372.53|370.53|372.53|370.53|372.77|370.77|372.53|370.53|0
1654186530000|2022-06-02 16:15:30|372.03|370.03|372.77|370.77|372.77|370.77|372.03|370.03|0
1654186540000|2022-06-02 16:15:40|373.02|371.02|373.02|371.02|373.02|371.02|372.77|370.77|0
1654186550000|2022-06-02 16:15:50|372.77|370.77|372.03|370.03|372.77|370.77|372.03|370.03|0
1654186560000|2022-06-02 16:16:00|372.16|370.16|372.28|370.28|372.53|370.53|372.03|370.03|0
1654186570000|2022-06-02 16:16:10|372.53|370.53|372.77|370.77|372.77|370.77|372.53|370.53|0
1654186580000|2022-06-02 16:16:20|372.53|370.53|372.53|370.53|372.53|370.53|372.53|370.53|0
1654186590000|2022-06-02 16:16:30|372.28|370.28|372.03|370.03|372.53|370.53|371.78|369.78|0
1654186600000|2022-06-02 16:16:40|372.28|370.28|372.53|370.53|372.53|370.53|372.28|370.28|0
1654186610000|2022-06-02 16:16:50|372.28|370.28|373.52|371.52|373.52|371.52|372.28|370.28|0
1654186620000|2022-06-02 16:17:00|372.77|370.77|372.41|370.41|372.77|370.77|371.78|369.78|0
1654186630000|2022-06-02 16:17:10|372.16|370.16|372.03|370.03|372.53|370.53|372.03|370.03|0
1654186640000|2022-06-02 16:17:20|371.78|369.78|371.53|369.53|371.78|369.78|371.53|369.53|0
1654186650000|2022-06-02 16:17:30|371.66|369.66|370.54|368.54|371.66|369.66|370.54|368.54|0
1654186660000|2022-06-02 16:17:40|370.05|368.05|370.54|368.54|370.54|368.54|370.05|368.05|0
1654186670000|2022-06-02 16:17:50|370.05|368.05|370.05|368.05|370.05|368.05|370.05|368.05|0
1654186680000|2022-06-02 16:18:00|369.8|367.8|369.8|367.8|369.8|367.8|369.8|367.8|0
1654186690000|2022-06-02 16:18:10|369.93|367.93|369.8|367.8|369.93|367.93|369.55|367.55|0
1654186700000|2022-06-02 16:18:20|369.55|367.55|369.3|367.3|369.55|367.55|369.3|367.3|0
1654186710000|2022-06-02 16:18:30|369.55|367.55|369.8|367.8|369.8|367.8|369.55|367.55|0
1654186720000|2022-06-02 16:18:40|369.55|367.55|369.06|367.06|369.55|367.55|369.06|367.06|0
1654186730000|2022-06-02 16:18:50|368.56|366.56|368.56|366.56|368.81|366.81|368.31|366.31|0
1654186740000|2022-06-02 16:19:00|368.81|366.81|368.56|366.56|368.81|366.81|368.56|366.56|0
1654186750000|2022-06-02 16:19:10|368.31|366.31|368.06|366.06|368.56|366.56|368.06|366.06|0
1654186760000|2022-06-02 16:19:20|368.56|366.56|369.06|367.06|369.3|367.3|368.56|366.56|0
1654186770000|2022-06-02 16:19:30|368.81|366.81|368.81|366.81|369.06|367.06|368.81|366.81|0
1654186780000|2022-06-02 16:19:40|369.06|367.06|369.06|367.06|369.06|367.06|368.81|366.81|0
1654186790000|2022-06-02 16:19:50|369.18|367.18|368.56|366.56|369.18|367.18|368.56|366.56|0
1654186800000|2022-06-02 16:20:00|368.31|366.31|369.55|367.55|369.55|367.55|368.31|366.31|0
1654186810000|2022-06-02 16:20:10|370.05|368.05|368.81|366.81|370.05|368.05|368.81|366.81|0
1654186820000|2022-06-02 16:20:20|368.56|366.56|368.06|366.06|368.56|366.56|368.06|366.06|0
1654186830000|2022-06-02 16:20:30|368.31|366.31|367.57|365.57|368.31|366.31|367.45|365.45|0
1654186840000|2022-06-02 16:20:40|367.32|365.32|366.58|364.58|367.32|365.32|366.58|364.58|0
1654186850000|2022-06-02 16:20:50|366.83|364.83|366.33|364.33|367.07|365.07|366.33|364.33|0
1654186860000|2022-06-02 16:21:00|366.08|364.08|366.83|364.83|366.83|364.83|366.08|364.08|0
1654186870000|2022-06-02 16:21:10|367.07|365.07|367.57|365.57|367.57|365.57|367.07|365.07|0
1654186880000|2022-06-02 16:21:20|368.06|366.06|368.06|366.06|368.56|366.56|368.06|366.06|0
1654186890000|2022-06-02 16:21:30|368.31|366.31|368.56|366.56|368.56|366.56|367.82|365.82|0
1654186900000|2022-06-02 16:21:40|368.81|366.81|368.81|366.81|368.81|366.81|368.81|366.81|0
1654186910000|2022-06-02 16:21:50|368.56|366.56|368.56|366.56|368.56|366.56|368.31|366.31|0
1654186920000|2022-06-02 16:22:00|368.81|366.81|368.31|366.31|368.81|366.81|368.31|366.31|0
1654186930000|2022-06-02 16:22:10|368.56|366.56|368.31|366.31|368.81|366.81|368.31|366.31|0
1654186940000|2022-06-02 16:22:20|368.06|366.06|368.06|366.06|368.06|366.06|367.82|365.82|0
1654186950000|2022-06-02 16:22:30|367.82|365.82|368.06|366.06|368.06|366.06|367.57|365.57|0
1654186960000|2022-06-02 16:22:40|367.82|365.82|368.06|366.06|368.06|366.06|367.82|365.82|0
1654186970000|2022-06-02 16:22:50|367.82|365.82|367.82|365.82|367.82|365.82|367.57|365.57|0
1654186980000|2022-06-02 16:23:00|367.32|365.32|367.07|365.07|367.57|365.57|367.07|365.07|0
1654186990000|2022-06-02 16:23:10|366.83|364.83|366.58|364.58|366.83|364.83|366.58|364.58|0
1654187000000|2022-06-02 16:23:20|366.33|364.33|365.84|363.84|366.58|364.58|365.84|363.84|0
1654187010000|2022-06-02 16:23:30|366.08|364.08|365.84|363.84|366.08|364.08|365.84|363.84|0
1654187020000|2022-06-02 16:23:40|365.72|363.72|365.34|363.34|365.72|363.72|365.34|363.34|0
1654187030000|2022-06-02 16:23:50|364.84|362.84|365.34|363.34|365.34|363.34|364.84|362.84|0
1654187040000|2022-06-02 16:24:00|365.09|363.09|364.1|362.1|365.09|363.09|364.1|362.1|0
1654187050000|2022-06-02 16:24:10|363.98|361.98|363.36|361.36|363.98|361.98|363.36|361.36|0
1654187060000|2022-06-02 16:24:20|363.61|361.61|363.11|361.11|363.61|361.61|363.11|361.11|0
1654187070000|2022-06-02 16:24:30|363.36|361.36|363.11|361.11|363.36|361.36|362.86|360.86|0
1654187080000|2022-06-02 16:24:40|362.86|360.86|362.86|360.86|363.11|361.11|362.86|360.86|0
1654187090000|2022-06-02 16:24:50|362.62|360.62|362.37|360.37|362.62|360.62|362.37|360.37|0
1654187100000|2022-06-02 16:25:00|362.62|360.62|362.75|360.75|362.75|360.75|362.12|360.12|0
1654187110000|2022-06-02 16:25:10|362.62|360.62|362.86|360.86|363.11|361.11|362.62|360.62|0
1654187120000|2022-06-02 16:25:20|362.75|360.75|362.62|360.62|362.75|360.75|362.62|360.62|0
1654187130000|2022-06-02 16:25:30|362.37|360.37|362.62|360.62|362.62|360.62|362.37|360.37|0
1654187140000|2022-06-02 16:25:40|362.37|360.37|362.12|360.12|362.37|360.37|362.12|360.12|0
1654187150000|2022-06-02 16:25:50|362.37|360.37|362.12|360.12|362.37|360.37|362.12|360.12|0
1654187160000|2022-06-02 16:26:00|362.37|360.37|363.61|361.61|363.61|361.61|362.12|360.12|0
1654187170000|2022-06-02 16:26:10|363.85|361.85|363.85|361.85|364.1|362.1|363.85|361.85|0
1654187180000|2022-06-02 16:26:20|363.36|361.36|362.86|360.86|363.36|361.36|362.86|360.86|0
1654187190000|2022-06-02 16:26:30|362.62|360.62|362.62|360.62|362.99|360.99|362.62|360.62|0
1654187200000|2022-06-02 16:26:40|362.86|360.86|362.5|360.5|362.86|360.86|362.5|360.5|0
1654187210000|2022-06-02 16:26:50|362.37|360.37|362.12|360.12|362.37|360.37|362.12|360.12|0
1654187220000|2022-06-02 16:27:00|362.37|360.37|362.37|360.37|362.62|360.62|362.37|360.37|0
1654187230000|2022-06-02 16:27:10|362.25|360.25|362.12|360.12|362.37|360.37|362.12|360.12|0
1654187240000|2022-06-02 16:27:20|361.38|359.38|361.38|359.38|361.63|359.63|361.38|359.38|0
1654187250000|2022-06-02 16:27:30|361.63|359.63|361.13|359.13|361.63|359.63|361.13|359.13|0
1654187260000|2022-06-02 16:27:40|361.38|359.38|361.13|359.13|361.38|359.38|361.13|359.13|0
1654187270000|2022-06-02 16:27:50|361.38|359.38|361.01|359.01|361.38|359.38|361.01|359.01|0
1654187280000|2022-06-02 16:28:00|360.88|358.88|360.64|358.64|360.88|358.88|360.39|358.39|0
1654187290000|2022-06-02 16:28:10|360.39|358.39|360.14|358.14|360.39|358.39|360.14|358.14|0
1654187300000|2022-06-02 16:28:20|359.89|357.89|359.89|357.89|360.14|358.14|359.89|357.89|0
1654187310000|2022-06-02 16:28:30|360.14|358.14|360.39|358.39|360.39|358.39|360.14|358.14|0
1654187320000|2022-06-02 16:28:40|360.27|358.27|361.13|359.13|361.13|359.13|360.27|358.27|0
1654187330000|2022-06-02 16:28:50|360.88|358.88|361.38|359.38|361.87|359.87|360.88|358.88|0
1654187340000|2022-06-02 16:29:00|361.13|359.13|361.87|359.87|361.87|359.87|361.13|359.13|0
1654187350000|2022-06-02 16:29:10|361.51|359.51|361.13|359.13|361.87|359.87|361.13|359.13|0
1654187360000|2022-06-02 16:29:20|361.38|359.38|360.88|358.88|361.38|359.38|360.88|358.88|0
1654187370000|2022-06-02 16:29:30|360.64|358.64|360.14|358.14|360.64|358.64|360.14|358.14|0
1654187380000|2022-06-02 16:29:40|359.89|357.89|360.14|358.14|360.14|358.14|359.89|357.89|0
1654187390000|2022-06-02 16:29:50|359.65|357.65|359.89|357.89|360.02|358.02|359.65|357.65|0
1654187400000|2022-06-02 16:30:00|359.15|357.15|359.65|357.65|359.65|357.65|358.91|356.91|0
1654187410000|2022-06-02 16:30:10|359.15|357.15|358.66|356.66|359.15|357.15|358.66|356.66|0
1654187420000|2022-06-02 16:30:20|358.41|356.41|358.66|356.66|358.66|356.66|358.41|356.41|0
1654187430000|2022-06-02 16:30:30|358.41|356.41|358.66|356.66|358.66|356.66|358.41|356.41|0
1654187440000|2022-06-02 16:30:40|358.91|356.91|358.91|356.91|358.91|356.91|358.41|356.41|0
1654187450000|2022-06-02 16:30:50|358.66|356.66|359.15|357.15|359.15|357.15|358.66|356.66|0
1654187460000|2022-06-02 16:31:00|359.89|357.89|359.65|357.65|359.89|357.89|359.4|357.4|0
1654187470000|2022-06-02 16:31:10|359.89|357.89|359.89|357.89|360.14|358.14|359.89|357.89|0
1654187480000|2022-06-02 16:31:20|360.14|358.14|360.39|358.39|360.39|358.39|360.14|358.14|0
1654187490000|2022-06-02 16:31:30|360.64|358.64|360.39|358.39|360.64|358.64|360.39|358.39|0
1654187500000|2022-06-02 16:31:40|360.14|358.14|360.02|358.02|360.64|358.64|360.02|358.02|0
1654187510000|2022-06-02 16:31:50|359.65|357.65|360.27|358.27|360.27|358.27|359.65|357.65|0
1654187520000|2022-06-02 16:32:00|360.14|358.14|359.15|357.15|360.14|358.14|359.15|357.15|0
1654187530000|2022-06-02 16:32:10|358.91|356.91|358.66|356.66|358.91|356.91|358.66|356.66|0
1654187540000|2022-06-02 16:32:20|358.91|356.91|358.66|356.66|358.91|356.91|358.66|356.66|0
1654187550000|2022-06-02 16:32:30|358.41|356.41|358.41|356.41|358.41|356.41|358.41|356.41|0
1654187560000|2022-06-02 16:32:40|358.16|356.16|358.91|356.91|359.15|357.15|358.16|356.16|0
1654187570000|2022-06-02 16:32:50|359.4|357.4|358.41|356.41|359.4|357.4|358.41|356.41|0
1654187580000|2022-06-02 16:33:00|358.16|356.16|358.29|356.29|358.29|356.29|358.16|356.16|0
1654187590000|2022-06-02 16:33:10|358.41|356.41|358.16|356.16|358.41|356.41|358.16|356.16|0
1654187600000|2022-06-02 16:33:20|357.92|355.92|357.92|355.92|357.92|355.92|357.67|355.67|0
1654187610000|2022-06-02 16:33:30|357.67|355.67|357.67|355.67|357.67|355.67|357.67|355.67|0
1654187620000|2022-06-02 16:33:40|357.42|355.42|357.17|355.17|357.42|355.42|357.17|355.17|0
1654187630000|2022-06-02 16:33:50|357.42|355.42|357.17|355.17|357.42|355.42|357.17|355.17|0
1654187640000|2022-06-02 16:34:00|357.42|355.42|358.16|356.16|358.16|356.16|357.17|355.17|0
1654187650000|2022-06-02 16:34:10|358.04|356.04|358.16|356.16|358.16|356.16|357.92|355.92|0
1654187660000|2022-06-02 16:34:20|358.9|356.9|358.66|356.66|358.9|356.9|358.66|356.66|0
1654187670000|2022-06-02 16:34:30|358.9|356.9|358.41|356.41|358.9|356.9|358.41|356.41|0
1654187680000|2022-06-02 16:34:40|358.66|356.66|358.66|356.66|358.66|356.66|358.41|356.41|0
1654187690000|2022-06-02 16:34:50|358.41|356.41|357.92|355.92|358.41|356.41|357.92|355.92|0
1654187700000|2022-06-02 16:35:00|357.67|355.67|357.92|355.92|357.92|355.92|357.67|355.67|0
1654187710000|2022-06-02 16:35:10|357.67|355.67|357.67|355.67|357.67|355.67|357.42|355.42|0
1654187720000|2022-06-02 16:35:20|357.92|355.92|358.41|356.41|358.41|356.41|357.92|355.92|0
1654187730000|2022-06-02 16:35:30|358.16|356.16|357.67|355.67|358.16|356.16|357.67|355.67|0
1654187740000|2022-06-02 16:35:40|357.42|355.42|357.42|355.42|357.42|355.42|357.06|355.06|0
1654187750000|2022-06-02 16:35:50|357.67|355.67|356.93|354.93|357.67|355.67|356.93|354.93|0
1654187760000|2022-06-02 16:36:00|357.17|355.17|356.93|354.93|357.17|355.17|356.93|354.93|0
1654187770000|2022-06-02 16:36:10|356.68|354.68|355.69|353.69|356.68|354.68|355.69|353.69|0
1654187780000|2022-06-02 16:36:20|355.44|353.44|356.18|354.18|356.18|354.18|355.2|353.2|0
1654187790000|2022-06-02 16:36:30|355.94|353.94|356.43|354.43|356.93|354.93|355.94|353.94|0
1654187800000|2022-06-02 16:36:40|356.18|354.18|355.69|353.69|356.18|354.18|355.69|353.69|0
1654187810000|2022-06-02 16:36:50|355.32|353.32|355.44|353.44|355.69|353.69|355.32|353.32|0
1654187820000|2022-06-02 16:37:00|355.2|353.2|356.43|354.43|356.43|354.43|355.2|353.2|0
1654187830000|2022-06-02 16:37:10|356.68|354.68|356.18|354.18|356.68|354.68|356.18|354.18|0
1654187840000|2022-06-02 16:37:20|355.94|353.94|355.94|353.94|355.94|353.94|355.69|353.69|0
1654187850000|2022-06-02 16:37:30|356.18|354.18|356.18|354.18|356.18|354.18|355.94|353.94|0
1654187860000|2022-06-02 16:37:40|356.31|354.31|355.69|353.69|356.31|354.31|355.69|353.69|0
1654187870000|2022-06-02 16:37:50|355.94|353.94|355.69|353.69|356.18|354.18|355.69|353.69|0
1654187880000|2022-06-02 16:38:00|355.94|353.94|356.93|354.93|356.93|354.93|355.69|353.69|0
1654187890000|2022-06-02 16:38:10|356.68|354.68|357.17|355.17|357.42|355.42|356.68|354.68|0
1654187900000|2022-06-02 16:38:20|357.42|355.42|355.94|353.94|357.42|355.42|355.94|353.94|0
1654187910000|2022-06-02 16:38:30|355.69|353.69|355.44|353.44|355.69|353.69|355.44|353.44|0
1654187920000|2022-06-02 16:38:40|355.2|353.2|354.95|352.95|355.2|353.2|354.95|352.95|0
1654187930000|2022-06-02 16:38:50|355.2|353.2|355.2|353.2|355.2|353.2|354.95|352.95|0
1654187940000|2022-06-02 16:39:00|354.95|352.95|354.95|352.95|355.44|353.44|354.95|352.95|0
1654187950000|2022-06-02 16:39:10|355.2|353.2|355.2|353.2|355.2|353.2|355.2|353.2|0
1654187960000|2022-06-02 16:39:20|354.95|352.95|354.7|352.7|354.95|352.95|354.7|352.7|0
1654187970000|2022-06-02 16:39:30|353.96|351.96|353.96|351.96|354.21|352.21|353.96|351.96|0
1654187980000|2022-06-02 16:39:40|354.21|352.21|353.71|351.71|354.21|352.21|353.71|351.71|0
1654187990000|2022-06-02 16:39:50|353.84|351.84|353.96|351.96|353.96|351.96|353.71|351.71|0
1654188000000|2022-06-02 16:40:00|353.71|351.71|353.71|351.71|353.71|351.71|353.47|351.47|0
1654188010000|2022-06-02 16:40:10|353.47|351.47|353.71|351.71|353.96|351.96|353.47|351.47|0
1654188020000|2022-06-02 16:40:20|354.45|352.45|354.95|352.95|354.95|352.95|354.45|352.45|0
1654188030000|2022-06-02 16:40:30|354.7|352.7|354.95|352.95|354.95|352.95|354.7|352.7|0
1654188040000|2022-06-02 16:40:40|354.7|352.7|353.96|351.96|354.7|352.7|353.96|351.96|0
1654188050000|2022-06-02 16:40:50|354.45|352.45|354.45|352.45|354.45|352.45|354.45|352.45|0
1654188060000|2022-06-02 16:41:00|354.58|352.58|354.95|352.95|354.95|352.95|354.58|352.58|0
1654188070000|2022-06-02 16:41:10|354.45|352.45|354.21|352.21|354.45|352.45|354.09|352.09|0
1654188080000|2022-06-02 16:41:20|354.09|352.09|353.96|351.96|354.21|352.21|353.96|351.96|0
1654188090000|2022-06-02 16:41:30|354.21|352.21|354.34|352.34|354.45|352.45|353.96|351.96|0
1654188100000|2022-06-02 16:41:40|353.96|351.96|354.21|352.21|354.45|352.45|353.96|351.96|0
1654188110000|2022-06-02 16:41:50|354.45|352.45|354.95|352.95|354.95|352.95|354.45|352.45|0
1654188120000|2022-06-02 16:42:00|355.57|353.57|355.2|353.2|355.57|353.57|355.2|353.2|0
1654188130000|2022-06-02 16:42:10|355.44|353.44|355.2|353.2|355.44|353.44|355.2|353.2|0
1654188140000|2022-06-02 16:42:20|355.44|353.44|355.44|353.44|355.44|353.44|355.44|353.44|0
1654188150000|2022-06-02 16:42:30|355.2|353.2|358.41|356.41|358.41|356.41|355.2|353.2|0
1654188160000|2022-06-02 16:42:40|357.91|355.91|357.55|355.55|357.91|355.91|357.55|355.55|0
1654188170000|2022-06-02 16:42:50|357.67|355.67|358.66|356.66|359.15|357.15|357.67|355.67|0
1654188180000|2022-06-02 16:43:00|358.41|356.41|359.4|357.4|359.4|357.4|358.41|356.41|0
1654188190000|2022-06-02 16:43:10|359.65|357.65|360.14|358.14|360.14|358.14|359.4|357.4|0
1654188200000|2022-06-02 16:43:20|360.02|358.02|360.39|358.39|360.39|358.39|360.02|358.02|0
1654188210000|2022-06-02 16:43:30|361.38|359.38|360.88|358.88|361.38|359.38|360.88|358.88|0
1654188220000|2022-06-02 16:43:40|361.13|359.13|361.63|359.63|361.87|359.87|361.13|359.13|0
1654188230000|2022-06-02 16:43:50|361.38|359.38|361.63|359.63|361.87|359.87|361.38|359.38|0
1654188240000|2022-06-02 16:44:00|360.64|358.64|360.14|358.14|361.38|359.38|360.14|358.14|0
1654188250000|2022-06-02 16:44:10|360.64|358.64|359.89|357.89|360.64|358.64|359.89|357.89|0
1654188260000|2022-06-02 16:44:20|360.14|358.14|359.89|357.89|360.14|358.14|359.89|357.89|0
1654188270000|2022-06-02 16:44:30|359.65|357.65|360.14|358.14|360.14|358.14|359.65|357.65|0
1654188280000|2022-06-02 16:44:40|359.89|357.89|359.89|357.89|360.14|358.14|359.89|357.89|0
1654188290000|2022-06-02 16:44:50|359.65|357.65|359.42|357.42|359.67|357.67|359.42|357.42|0
1654188300000|2022-06-02 16:45:00|358.93|356.93|358.83|356.83|358.93|356.93|358.83|356.83|0
1654188310000|2022-06-02 16:45:10|359.08|357.08|359.33|357.33|359.33|357.33|358.83|356.83|0
1654188320000|2022-06-02 16:45:20|358.83|356.83|359.58|357.58|359.58|357.58|358.83|356.83|0
1654188330000|2022-06-02 16:45:30|359.08|357.08|359.46|357.46|359.46|357.46|358.96|356.96|0
1654188340000|2022-06-02 16:45:40|359.33|357.33|358.09|356.09|359.33|357.33|358.09|356.09|0
1654188350000|2022-06-02 16:45:50|357.6|355.6|357.73|355.73|357.84|355.84|357.6|355.6|0
1654188360000|2022-06-02 16:46:00|357.84|355.84|357.35|355.35|358.09|356.09|357.35|355.35|0
1654188370000|2022-06-02 16:46:10|357.84|355.84|357.48|355.48|357.84|355.84|357.35|355.35|0
1654188380000|2022-06-02 16:46:20|357.6|355.6|357.35|355.35|357.6|355.6|357.1|355.1|0
1654188390000|2022-06-02 16:46:30|357.1|355.1|358.22|356.22|358.22|356.22|357.1|355.1|0
1654188400000|2022-06-02 16:46:40|359.33|357.33|358.34|356.34|359.46|357.46|358.34|356.34|0
1654188410000|2022-06-02 16:46:50|358.09|356.09|357.97|355.97|358.09|356.09|357.84|355.84|0
1654188420000|2022-06-02 16:47:00|358.09|356.09|358.59|356.59|358.59|356.59|358.09|356.09|0
1654188430000|2022-06-02 16:47:10|358.72|356.72|358.09|356.09|359.08|357.08|358.09|356.09|0
1654188440000|2022-06-02 16:47:20|357.97|355.97|358.09|356.09|358.09|356.09|357.84|355.84|0
1654188450000|2022-06-02 16:47:30|358.34|356.34|357.84|355.84|358.59|356.59|357.84|355.84|0
1654188460000|2022-06-02 16:47:40|358.09|356.09|358.59|356.59|358.59|356.59|358.09|356.09|0
1654188470000|2022-06-02 16:47:50|358.22|356.22|358.83|356.83|359.08|357.08|358.09|356.09|0
1654188480000|2022-06-02 16:48:00|359.08|357.08|358.83|356.83|359.33|357.33|358.83|356.83|0
1654188490000|2022-06-02 16:48:10|358.72|356.72|358.72|356.72|358.72|356.72|358.72|356.72|0
1654188500000|2022-06-02 16:48:20|358.59|356.59|358.34|356.34|359.08|357.08|358.34|356.34|0
1654188510000|2022-06-02 16:48:30|358.47|356.47|358.09|356.09|358.47|356.47|358.09|356.09|0
1654188520000|2022-06-02 16:48:40|358.34|356.34|358.83|356.83|358.83|356.83|358.34|356.34|0
1654188530000|2022-06-02 16:48:50|358.96|356.96|359.08|357.08|359.08|357.08|358.83|356.83|0
1654188540000|2022-06-02 16:49:00|358.83|356.83|359.33|357.33|359.58|357.58|358.59|356.59|0
1654188550000|2022-06-02 16:49:10|359.46|357.46|359.58|357.58|359.58|357.58|359.33|357.33|0
1654188560000|2022-06-02 16:49:20|359.08|357.08|360.07|358.07|360.07|358.07|359.08|357.08|0
1654188570000|2022-06-02 16:49:30|359.71|357.71|359.58|357.58|359.71|357.71|359.58|357.58|0
1654188580000|2022-06-02 16:49:40|359.82|357.82|359.82|357.82|359.82|357.82|359.33|357.33|0
1654188590000|2022-06-02 16:49:50|360.07|358.07|359.08|357.08|360.07|358.07|359.08|357.08|0
1654188600000|2022-06-02 16:50:00|358.59|356.59|358.83|356.83|358.83|356.83|358.59|356.59|0
1654188610000|2022-06-02 16:50:10|359.08|357.08|358.59|356.59|359.08|357.08|358.59|356.59|0
1654188620000|2022-06-02 16:50:20|358.34|356.34|358.34|356.34|358.34|356.34|358.34|356.34|0
1654188630000|2022-06-02 16:50:30|358.59|356.59|358.59|356.59|358.59|356.59|358.22|356.22|0
1654188640000|2022-06-02 16:50:40|358.09|356.09|358.59|356.59|358.59|356.59|358.09|356.09|0
1654188650000|2022-06-02 16:50:50|358.09|356.09|358.59|356.59|358.83|356.83|358.09|356.09|0
1654188660000|2022-06-02 16:51:00|358.34|356.34|357.72|355.72|358.34|356.34|357.72|355.72|0
1654188670000|2022-06-02 16:51:10|357.6|355.6|357.35|355.35|357.6|355.6|357.35|355.35|0
1654188680000|2022-06-02 16:51:20|357.6|355.6|358.09|356.09|358.09|356.09|357.6|355.6|0
1654188690000|2022-06-02 16:51:30|357.6|355.6|356.85|354.85|357.6|355.6|356.85|354.85|0
1654188700000|2022-06-02 16:51:40|357.1|355.1|357.6|355.6|357.6|355.6|357.1|355.1|0
1654188710000|2022-06-02 16:51:50|357.35|355.35|356.85|354.85|357.35|355.35|356.85|354.85|0
1654188720000|2022-06-02 16:52:00|357.1|355.1|357.35|355.35|357.35|355.35|357.1|355.1|0
1654188730000|2022-06-02 16:52:10|357.1|355.1|356.98|354.98|357.1|355.1|356.98|354.98|0
1654188740000|2022-06-02 16:52:20|356.85|354.85|356.24|354.24|356.85|354.85|356.24|354.24|0
1654188750000|2022-06-02 16:52:30|355.86|353.86|355.12|353.12|355.86|353.86|355.12|353.12|0
1654188760000|2022-06-02 16:52:40|355.37|353.37|355.37|353.37|355.37|353.37|354.87|352.87|0
1654188770000|2022-06-02 16:52:50|355.62|353.62|355.12|353.12|355.62|353.62|355.12|353.12|0
1654188780000|2022-06-02 16:53:00|355.37|353.37|354.87|352.87|355.37|353.37|354.87|352.87|0
1654188790000|2022-06-02 16:53:10|354.63|352.63|354.38|352.38|354.63|352.63|354.38|352.38|0
1654188800000|2022-06-02 16:53:20|354.63|352.63|354.63|352.63|354.63|352.63|354.38|352.38|0
1654188810000|2022-06-02 16:53:30|354.87|352.87|354.87|352.87|354.87|352.87|354.75|352.75|0
1654188820000|2022-06-02 16:53:40|355.12|353.12|354.87|352.87|355.12|353.12|354.87|352.87|0
1654188830000|2022-06-02 16:53:50|354.63|352.63|354.63|352.63|354.87|352.87|354.63|352.63|0
1654188840000|2022-06-02 16:54:00|354.87|352.87|354.87|352.87|355.12|353.12|354.63|352.63|0
1654188850000|2022-06-02 16:54:10|354.63|352.63|354.38|352.38|354.63|352.63|354.38|352.38|0
1654188860000|2022-06-02 16:54:20|354.13|352.13|353.39|351.39|354.13|352.13|353.39|351.39|0
1654188870000|2022-06-02 16:54:30|353.64|351.64|352.89|350.89|353.64|351.64|352.65|350.65|0
1654188880000|2022-06-02 16:54:40|353.14|351.14|353.02|351.02|353.14|351.14|352.89|350.89|0
1654188890000|2022-06-02 16:54:50|353.14|351.14|353.39|351.39|353.39|351.39|353.02|351.02|0
1654188900000|2022-06-02 16:55:00|353.88|351.88|353.64|351.64|354.38|352.38|353.64|351.64|0
1654188910000|2022-06-02 16:55:10|354.13|352.13|354.38|352.38|354.38|352.38|354.13|352.13|0
1654188920000|2022-06-02 16:55:20|355.12|353.12|354.63|352.63|355.12|353.12|354.63|352.63|0
1654188930000|2022-06-02 16:55:30|354.87|352.87|354.63|352.63|355.12|353.12|354.63|352.63|0
1654188940000|2022-06-02 16:55:40|354.75|352.75|355.12|353.12|355.12|353.12|354.75|352.75|0
1654188950000|2022-06-02 16:55:50|355.37|353.37|355.12|353.12|355.62|353.62|355.12|353.12|0
1654188960000|2022-06-02 16:56:00|355|353|354.87|352.87|355|353|354.87|352.87|0
1654188970000|2022-06-02 16:56:10|355.62|353.62|355.12|353.12|355.62|353.62|355.12|353.12|0
1654188980000|2022-06-02 16:56:20|355.62|353.62|356.11|354.11|356.11|354.11|355.62|353.62|0
1654188990000|2022-06-02 16:56:30|356.24|354.24|355.99|353.99|356.24|354.24|355.99|353.99|0
1654189000000|2022-06-02 16:56:40|355.86|353.86|356.85|354.85|356.85|354.85|355.86|353.86|0
1654189010000|2022-06-02 16:56:50|357.1|355.1|356.85|354.85|357.35|355.35|356.85|354.85|0
1654189020000|2022-06-02 16:57:00|357.1|355.1|356.73|354.73|357.1|355.1|356.73|354.73|0
1654189030000|2022-06-02 16:57:10|356.85|354.85|356.61|354.61|357.1|355.1|356.61|354.61|0
1654189040000|2022-06-02 16:57:20|356.85|354.85|357.1|355.1|357.1|355.1|356.73|354.73|0
1654189050000|2022-06-02 16:57:30|356.85|354.85|357.1|355.1|357.1|355.1|356.85|354.85|0
1654189060000|2022-06-02 16:57:40|356.85|354.85|356.36|354.36|356.85|354.85|356.36|354.36|0
1654189070000|2022-06-02 16:57:50|356.61|354.61|356.85|354.85|356.85|354.85|356.36|354.36|0
1654189080000|2022-06-02 16:58:00|356.61|354.61|356.36|354.36|356.61|354.61|356.36|354.36|0
1654189090000|2022-06-02 16:58:10|356.11|354.11|356.49|354.49|356.49|354.49|356.11|354.11|0
1654189100000|2022-06-02 16:58:20|356.36|354.36|356.36|354.36|356.61|354.61|356.36|354.36|0
1654189110000|2022-06-02 16:58:30|356.61|354.61|356.61|354.61|356.85|354.85|356.61|354.61|0
1654189120000|2022-06-02 16:58:40|356.85|354.85|356.61|354.61|357.1|355.1|356.61|354.61|0
1654189130000|2022-06-02 16:58:50|357.1|355.1|357.35|355.35|357.35|355.35|357.1|355.1|0
1654189140000|2022-06-02 16:59:00|357.6|355.6|358.34|356.34|358.34|356.34|357.35|355.35|0
1654189150000|2022-06-02 16:59:10|357.6|355.6|356.61|354.61|357.6|355.6|356.61|354.61|0
1654189160000|2022-06-02 16:59:20|356.85|354.85|356.85|354.85|356.85|354.85|356.85|354.85|0
1654189170000|2022-06-02 16:59:30|356.61|354.61|356.61|354.61|356.61|354.61|356.36|354.36|0
1654189180000|2022-06-02 16:59:40|356.85|354.85|356.36|354.36|356.85|354.85|356.36|354.36|0
1654189190000|2022-06-02 16:59:50|356.11|354.11|356.11|354.11|356.36|354.36|355.86|353.86|0
1654189200000|2022-06-02 17:00:00|355.86|353.86|357.35|355.35|357.35|355.35|355.62|353.62|0
1654189210000|2022-06-02 17:00:10|356.85|354.85|356.49|354.49|356.85|354.85|356.49|354.49|0
1654189220000|2022-06-02 17:00:20|356.85|354.85|356.36|354.36|356.85|354.85|356.36|354.36|0
1654189230000|2022-06-02 17:00:30|355.86|353.86|355.37|353.37|355.86|353.86|355.37|353.37|0
1654189240000|2022-06-02 17:00:40|355.86|353.86|355.86|353.86|356.11|354.11|355.86|353.86|0
1654189250000|2022-06-02 17:00:50|356.11|354.11|356.61|354.61|356.61|354.61|356.11|354.11|0
1654189260000|2022-06-02 17:01:00|356.11|354.11|357.1|355.1|357.1|355.1|356.11|354.11|0
1654189270000|2022-06-02 17:01:10|356.98|354.98|356.61|354.61|357.1|355.1|356.61|354.61|0
1654189280000|2022-06-02 17:01:20|356.85|354.85|355.86|353.86|356.85|354.85|355.86|353.86|0
1654189290000|2022-06-02 17:01:30|355.25|353.25|355.86|353.86|355.86|353.86|355.25|353.25|0
1654189300000|2022-06-02 17:01:40|355.62|353.62|355.62|353.62|355.86|353.86|355.62|353.62|0
1654189310000|2022-06-02 17:01:50|355.12|353.12|356.36|354.36|356.36|354.36|355.12|353.12|0
1654189320000|2022-06-02 17:02:00|355.86|353.86|355.37|353.37|355.86|353.86|355.37|353.37|0
1654189330000|2022-06-02 17:02:10|355.25|353.25|355.37|353.37|355.5|353.5|354.87|352.87|0
1654189340000|2022-06-02 17:02:20|355.62|353.62|355.37|353.37|355.86|353.86|355.37|353.37|0
1654189350000|2022-06-02 17:02:30|355.62|353.62|355.86|353.86|355.86|353.86|355.37|353.37|0
1654189360000|2022-06-02 17:02:40|356.11|354.11|356.11|354.11|356.11|354.11|355.86|353.86|0
1654189370000|2022-06-02 17:02:50|355.62|353.62|355.37|353.37|355.74|353.74|355.37|353.37|0
1654189380000|2022-06-02 17:03:00|355.5|353.5|354.87|352.87|355.86|353.86|354.87|352.87|0
1654189390000|2022-06-02 17:03:10|354.13|352.13|353.88|351.88|354.13|352.13|353.88|351.88|0
1654189400000|2022-06-02 17:03:20|353.64|351.64|354.13|352.13|354.13|352.13|353.64|351.64|0
1654189410000|2022-06-02 17:03:30|353.64|351.64|354.38|352.38|354.38|352.38|353.64|351.64|0
1654189420000|2022-06-02 17:03:40|354.13|352.13|353.88|351.88|354.13|352.13|353.64|351.64|0
1654189430000|2022-06-02 17:03:50|354.38|352.38|354.13|352.13|354.38|352.38|354.13|352.13|0
1654189440000|2022-06-02 17:04:00|354.26|352.26|354.13|352.13|354.38|352.38|354.13|352.13|0
1654189450000|2022-06-02 17:04:10|353.88|351.88|354.13|352.13|354.38|352.38|353.88|351.88|0
1654189460000|2022-06-02 17:04:20|353.88|351.88|353.64|351.64|353.88|351.88|353.39|351.39|0
1654189470000|2022-06-02 17:04:30|353.88|351.88|353.88|351.88|353.88|351.88|353.64|351.64|0
1654189480000|2022-06-02 17:04:40|353.64|351.64|353.39|351.39|353.64|351.64|353.39|351.39|0
1654189490000|2022-06-02 17:04:50|353.64|351.64|353.64|351.64|353.76|351.76|353.64|351.64|0
1654189500000|2022-06-02 17:05:00|353.88|351.88|355.61|353.61|355.61|353.61|353.88|351.88|0
1654189510000|2022-06-02 17:05:10|355.12|353.12|354.63|352.63|355.12|353.12|354.63|352.63|0
1654189520000|2022-06-02 17:05:20|354.38|352.38|355.12|353.12|355.12|353.12|354.38|352.38|0
1654189530000|2022-06-02 17:05:30|354.87|352.87|355.12|353.12|355.12|353.12|354.87|352.87|0
1654189540000|2022-06-02 17:05:40|354.87|352.87|355.12|353.12|355.37|353.37|354.87|352.87|0
1654189550000|2022-06-02 17:05:50|354.87|352.87|355.37|353.37|355.37|353.37|354.87|352.87|0
1654189560000|2022-06-02 17:06:00|355.61|353.61|355.86|353.86|355.86|353.86|355.61|353.61|0
1654189570000|2022-06-02 17:06:10|355.61|353.61|355.61|353.61|355.74|353.74|355.37|353.37|0
1654189580000|2022-06-02 17:06:20|355.37|353.37|355.37|353.37|355.5|353.5|355.37|353.37|0
1654189590000|2022-06-02 17:06:30|355.61|353.61|355.25|353.25|355.61|353.61|355.12|353.12|0
1654189600000|2022-06-02 17:06:40|355.12|353.12|355.12|353.12|355.12|353.12|354.87|352.87|0
1654189610000|2022-06-02 17:06:50|354.87|352.87|353.88|351.88|354.87|352.87|353.88|351.88|0
1654189620000|2022-06-02 17:07:00|354.13|352.13|353.64|351.64|354.13|352.13|353.64|351.64|0
1654189630000|2022-06-02 17:07:10|353.88|351.88|353.64|351.64|353.88|351.88|353.39|351.39|0
1654189640000|2022-06-02 17:07:20|353.27|351.27|354.13|352.13|354.13|352.13|353.14|351.14|0
1654189650000|2022-06-02 17:07:30|354.38|352.38|354.75|352.75|354.75|352.75|354.38|352.38|0
1654189660000|2022-06-02 17:07:40|354.62|352.62|355.12|353.12|355.12|353.12|354.62|352.62|0
1654189670000|2022-06-02 17:07:50|354.38|352.38|354.13|352.13|354.38|352.38|353.88|351.88|0
1654189680000|2022-06-02 17:08:00|353.88|351.88|354.38|352.38|354.38|352.38|353.88|351.88|0
1654189690000|2022-06-02 17:08:10|354.26|352.26|353.39|351.39|354.38|352.38|353.39|351.39|0
1654189700000|2022-06-02 17:08:20|353.64|351.64|353.39|351.39|353.64|351.64|353.39|351.39|0
1654189710000|2022-06-02 17:08:30|353.14|351.14|353.39|351.39|353.39|351.39|353.14|351.14|0
1654189720000|2022-06-02 17:08:40|353.64|351.64|353.39|351.39|353.64|351.64|353.14|351.14|0
1654189730000|2022-06-02 17:08:50|353.64|351.64|354.62|352.62|354.62|352.62|353.64|351.64|0
1654189740000|2022-06-02 17:09:00|354.87|352.87|355.12|353.12|355.12|353.12|354.87|352.87|0
1654189750000|2022-06-02 17:09:10|354.87|352.87|355.12|353.12|355.12|353.12|354.87|352.87|0
1654189760000|2022-06-02 17:09:20|354.87|352.87|355.19|353.19|355.19|353.19|354.87|352.87|0
1654189770000|2022-06-02 17:09:30|355.44|353.44|355.69|353.69|355.69|353.69|355.19|353.19|0
1654189780000|2022-06-02 17:09:40|355.93|353.93|355.19|353.19|355.93|353.93|355.19|353.19|0
1654189790000|2022-06-02 17:09:50|355.44|353.44|354.94|352.94|355.44|353.44|354.94|352.94|0
1654189800000|2022-06-02 17:10:00|355.69|353.69|355.44|353.44|355.93|353.93|355.44|353.44|0
1654189810000|2022-06-02 17:10:10|355.69|353.69|355.19|353.19|355.69|353.69|354.94|352.94|0
1654189820000|2022-06-02 17:10:20|354.45|352.45|355.19|353.19|355.44|353.44|354.45|352.45|0
1654189830000|2022-06-02 17:10:30|354.94|352.94|354.45|352.45|354.94|352.94|354.45|352.45|0
1654189840000|2022-06-02 17:10:40|354.7|352.7|354.45|352.45|354.7|352.7|354.45|352.45|0
1654189850000|2022-06-02 17:10:50|354.7|352.7|354.45|352.45|354.7|352.7|354.45|352.45|0
1654189860000|2022-06-02 17:11:00|354.33|352.33|354.58|352.58|354.7|352.7|354.33|352.33|0
1654189870000|2022-06-02 17:11:10|355.19|353.19|356.67|354.67|356.67|354.67|355.19|353.19|0
1654189880000|2022-06-02 17:11:20|356.18|354.18|355.19|353.19|356.18|354.18|355.19|353.19|0
1654189890000|2022-06-02 17:11:30|355.07|353.07|356.18|354.18|356.18|354.18|355.07|353.07|0
1654189900000|2022-06-02 17:11:40|355.93|353.93|356.67|354.67|356.67|354.67|355.93|353.93|0
1654189910000|2022-06-02 17:11:50|357.17|355.17|356.92|354.92|357.66|355.66|356.92|354.92|0
1654189920000|2022-06-02 17:12:00|357.17|355.17|356.67|354.67|357.17|355.17|356.67|354.67|0
1654189930000|2022-06-02 17:12:10|356.92|354.92|357.42|355.42|357.42|355.42|356.92|354.92|0
1654189940000|2022-06-02 17:12:20|357.66|355.66|357.91|355.91|357.91|355.91|357.66|355.66|0
1654189950000|2022-06-02 17:12:30|357.42|355.42|357.54|355.54|357.66|355.66|357.17|355.17|0
1654189960000|2022-06-02 17:12:40|357.91|355.91|358.4|356.4|358.4|356.4|357.91|355.91|0
1654189970000|2022-06-02 17:12:50|358.53|356.53|359.15|357.15|359.15|357.15|358.53|356.53|0
1654189980000|2022-06-02 17:13:00|358.65|356.65|358.9|356.9|358.9|356.9|358.65|356.65|0
1654189990000|2022-06-02 17:13:10|358.65|356.65|359.15|357.15|359.15|357.15|358.65|356.65|0
1654190000000|2022-06-02 17:13:20|359.89|357.89|359.64|357.64|359.89|357.89|359.64|357.64|0
1654190010000|2022-06-02 17:13:30|359.89|357.89|359.89|357.89|359.89|357.89|359.64|357.64|0
1654190020000|2022-06-02 17:13:40|360.14|358.14|360.14|358.14|360.14|358.14|359.89|357.89|0
1654190030000|2022-06-02 17:13:50|360.38|358.38|360.63|358.63|360.63|358.63|360.38|358.38|0
1654190040000|2022-06-02 17:14:00|360.88|358.88|361.37|359.37|361.37|359.37|360.88|358.88|0
1654190050000|2022-06-02 17:14:10|361.87|359.87|362.36|360.36|362.36|360.36|361.37|359.37|0
1654190060000|2022-06-02 17:14:20|362.12|360.12|362.86|360.86|362.86|360.86|361.87|359.87|0
1654190070000|2022-06-02 17:14:30|362.61|360.61|361.87|359.87|362.61|360.61|361.87|359.87|0
1654190080000|2022-06-02 17:14:40|361.62|359.62|360.14|358.14|361.62|359.62|360.14|358.14|0
1654190090000|2022-06-02 17:14:50|359.89|357.89|360.88|358.88|360.88|358.88|359.89|357.89|0
1654190100000|2022-06-02 17:15:00|360.14|358.14|360.88|358.88|361.13|359.13|360.14|358.14|0
1654190110000|2022-06-02 17:15:10|360.63|358.63|360.88|358.88|360.88|358.88|360.63|358.63|0
1654190120000|2022-06-02 17:15:20|361.13|359.13|361.13|359.13|361.13|359.13|360.63|358.63|0
1654190130000|2022-06-02 17:15:30|361.37|359.37|360.14|358.14|361.37|359.37|360.14|358.14|0
1654190140000|2022-06-02 17:15:40|360.63|358.63|360.63|358.63|360.63|358.63|360.14|358.14|0
1654190150000|2022-06-02 17:15:50|361.13|359.13|361.13|359.13|361.13|359.13|361.13|359.13|0
1654190160000|2022-06-02 17:16:00|361.01|359.01|361.62|359.62|361.62|359.62|361.01|359.01|0
1654190170000|2022-06-02 17:16:10|361.37|359.37|361.37|359.37|361.37|359.37|361.37|359.37|0
1654190180000|2022-06-02 17:16:20|361.87|359.87|362.12|360.12|362.36|360.36|361.87|359.87|0
1654190200000|2022-06-02 17:16:40|361.87|359.87|361.01|359.01|361.87|359.87|361.01|359.01|0
1654190210000|2022-06-02 17:16:50|360.63|358.63|360.38|358.38|360.63|358.63|360.38|358.38|0
1654190220000|2022-06-02 17:17:00|360.88|358.88|359.64|357.64|360.88|358.88|359.39|357.39|0
1654190230000|2022-06-02 17:17:10|359.39|357.39|359.39|357.39|359.64|357.64|359.39|357.39|0
1654190240000|2022-06-02 17:17:20|359.15|357.15|358.9|356.9|359.15|357.15|358.65|356.65|0
1654190250000|2022-06-02 17:17:30|358.53|356.53|358.65|356.65|358.65|356.65|358.53|356.53|0
1654190260000|2022-06-02 17:17:40|358.4|356.4|357.54|355.54|358.4|356.4|357.54|355.54|0
1654190270000|2022-06-02 17:17:50|357.66|355.66|357.91|355.91|357.91|355.91|357.42|355.42|0
1654190280000|2022-06-02 17:18:00|357.42|355.42|357.66|355.66|357.91|355.91|357.42|355.42|0
1654190290000|2022-06-02 17:18:10|357.42|355.42|357.42|355.42|357.66|355.66|357.42|355.42|0
1654190300000|2022-06-02 17:18:20|357.66|355.66|357.66|355.66|357.91|355.91|357.66|355.66|0
1654190310000|2022-06-02 17:18:30|358.65|356.65|358.9|356.9|358.9|356.9|358.4|356.4|0
1654190320000|2022-06-02 17:18:40|358.4|356.4|357.17|355.17|358.4|356.4|357.17|355.17|0
1654190330000|2022-06-02 17:18:50|357.41|355.41|357.91|355.91|357.91|355.91|357.3|355.3|0
1654190340000|2022-06-02 17:19:00|357.66|355.66|357.66|355.66|357.91|355.91|357.41|355.41|0
1654190350000|2022-06-02 17:19:10|357.41|355.41|357.66|355.66|357.91|355.91|357.41|355.41|0
1654190360000|2022-06-02 17:19:20|357.41|355.41|356.92|354.92|357.91|355.91|356.92|354.92|0
1654190370000|2022-06-02 17:19:30|357.17|355.17|357.17|355.17|357.41|355.41|356.92|354.92|0
1654190380000|2022-06-02 17:19:40|356.67|354.67|356.67|354.67|356.67|354.67|356.43|354.43|0
1654190390000|2022-06-02 17:19:50|356.43|354.43|356.43|354.43|356.43|354.43|356.31|354.31|0
1654190400000|2022-06-02 17:20:00|356.67|354.67|357.17|355.17|357.3|355.3|356.67|354.67|0
1654190410000|2022-06-02 17:20:10|357.66|355.66|358.16|356.16|358.65|356.65|357.66|355.66|0
1654190420000|2022-06-02 17:20:20|358.4|356.4|358.29|356.29|358.65|356.65|358.29|356.29|0
1654190430000|2022-06-02 17:20:30|358.16|356.16|358.16|356.16|358.29|356.29|357.91|355.91|0
1654190440000|2022-06-02 17:20:40|357.91|355.91|357.79|355.79|358.16|356.16|357.79|355.79|0
1654190450000|2022-06-02 17:20:50|357.66|355.66|357.17|355.17|357.66|355.66|357.17|355.17|0
1654190460000|2022-06-02 17:21:00|357.41|355.41|357.91|355.91|357.91|355.91|357.41|355.41|0
1654190470000|2022-06-02 17:21:10|357.41|355.41|358.65|356.65|358.65|356.65|357.41|355.41|0
1654190480000|2022-06-02 17:21:20|358.4|356.4|358.78|356.78|358.78|356.78|358.4|356.4|0
1654190490000|2022-06-02 17:21:30|358.16|356.16|357.91|355.91|358.16|356.16|357.91|355.91|0
1654190500000|2022-06-02 17:21:40|357.66|355.66|357.66|355.66|357.66|355.66|357.41|355.41|0
1654190510000|2022-06-02 17:21:50|357.41|355.41|357.91|355.91|357.91|355.91|357.41|355.41|0
1654190520000|2022-06-02 17:22:00|357.66|355.66|357.66|355.66|357.91|355.91|357.66|355.66|0
1654190530000|2022-06-02 17:22:10|357.91|355.91|357.66|355.66|357.91|355.91|357.66|355.66|0
1654190540000|2022-06-02 17:22:20|357.91|355.91|357.66|355.66|357.91|355.91|357.41|355.41|0
1654190550000|2022-06-02 17:22:30|357.41|355.41|356.92|354.92|357.41|355.41|356.92|354.92|0
1654190560000|2022-06-02 17:22:40|357.17|355.17|357.41|355.41|357.41|355.41|357.17|355.17|0
1654190570000|2022-06-02 17:22:50|356.92|354.92|357.41|355.41|357.41|355.41|356.92|354.92|0
1654190580000|2022-06-02 17:23:00|357.66|355.66|358.16|356.16|358.16|356.16|357.66|355.66|0
1654190590000|2022-06-02 17:23:10|357.91|355.91|356.43|354.43|357.91|355.91|356.43|354.43|0
1654190600000|2022-06-02 17:23:20|356.67|354.67|356.43|354.43|356.67|354.67|356.43|354.43|0
1654190610000|2022-06-02 17:23:30|355.93|353.93|355.93|353.93|355.93|353.93|355.68|353.68|0
1654190620000|2022-06-02 17:23:40|356.18|354.18|356.18|354.18|356.18|354.18|355.68|353.68|0
1654190630000|2022-06-02 17:23:50|355.68|353.68|355.44|353.44|355.68|353.68|355.44|353.44|0
1654190640000|2022-06-02 17:24:00|355.19|353.19|354.94|352.94|355.19|353.19|354.94|352.94|0
1654190650000|2022-06-02 17:24:10|354.7|352.7|354.45|352.45|354.7|352.7|354.45|352.45|0
1654190660000|2022-06-02 17:24:20|354.7|352.7|354.45|352.45|354.7|352.7|354.2|352.2|0
1654190670000|2022-06-02 17:24:30|354.7|352.7|354.7|352.7|355.19|353.19|354.7|352.7|0
1654190680000|2022-06-02 17:24:40|354.45|352.45|355.19|353.19|355.19|353.19|354.45|352.45|0
1654190690000|2022-06-02 17:24:50|355.44|353.44|356.43|354.43|356.43|354.43|355.44|353.44|0
1654190700000|2022-06-02 17:25:00|356.06|354.06|355.44|353.44|356.18|354.18|355.44|353.44|0
1654190710000|2022-06-02 17:25:10|355.68|353.68|356.18|354.18|356.67|354.67|355.68|353.68|0
1654190720000|2022-06-02 17:25:20|355.68|353.68|355.93|353.93|356.43|354.43|355.68|353.68|0
1654190730000|2022-06-02 17:25:30|355.68|353.68|355.44|353.44|355.68|353.68|355.44|353.44|0
1654190740000|2022-06-02 17:25:40|354.94|352.94|355.19|353.19|355.19|353.19|354.94|352.94|0
1654190750000|2022-06-02 17:25:50|355.57|353.57|355.44|353.44|355.57|353.57|355.07|353.07|0
1654190760000|2022-06-02 17:26:00|355.68|353.68|355.32|353.32|355.93|353.93|355.32|353.32|0
1654190770000|2022-06-02 17:26:10|355.44|353.44|356.43|354.43|356.67|354.67|355.44|353.44|0
1654190780000|2022-06-02 17:26:20|356.67|354.67|356.92|354.92|356.92|354.92|356.43|354.43|0
1654190790000|2022-06-02 17:26:30|357.17|355.17|357.41|355.41|357.41|355.41|356.92|354.92|0
1654190800000|2022-06-02 17:26:40|357.17|355.17|357.54|355.54|357.54|355.54|357.17|355.17|0
1654190810000|2022-06-02 17:26:50|357.41|355.41|357.91|355.91|358.16|356.16|357.17|355.17|0
1654190820000|2022-06-02 17:27:00|357.66|355.66|357.17|355.17|357.66|355.66|357.17|355.17|0
1654190830000|2022-06-02 17:27:10|357.66|355.66|357.66|355.66|357.91|355.91|357.41|355.41|0
1654190840000|2022-06-02 17:27:20|357.91|355.91|358.4|356.4|358.4|356.4|357.91|355.91|0
1654190850000|2022-06-02 17:27:30|357.91|355.91|358.9|356.9|358.9|356.9|357.91|355.91|0
1654190860000|2022-06-02 17:27:40|358.78|356.78|359.39|357.39|359.39|357.39|358.78|356.78|0
1654190870000|2022-06-02 17:27:50|359.15|357.15|359.64|357.64|359.64|357.64|359.15|357.15|0
1654190880000|2022-06-02 17:28:00|359.89|357.89|360.13|358.13|360.13|358.13|359.89|357.89|0
1654190890000|2022-06-02 17:28:10|360.63|358.63|360.51|358.51|360.63|358.63|360.38|358.38|0
1654190900000|2022-06-02 17:28:20|360.88|358.88|361.12|359.12|361.12|359.12|360.63|358.63|0
1654190910000|2022-06-02 17:28:30|360.88|358.88|360.88|358.88|360.88|358.88|360.38|358.38|0
1654190920000|2022-06-02 17:28:40|359.89|357.89|358.65|356.65|359.89|357.89|358.65|356.65|0
1654190930000|2022-06-02 17:28:50|358.9|356.9|358.65|356.65|358.9|356.9|358.65|356.65|0
1654190940000|2022-06-02 17:29:00|357.66|355.66|358.16|356.16|358.4|356.4|357.66|355.66|0
1654190950000|2022-06-02 17:29:10|357.66|355.66|357.3|355.3|357.66|355.66|357.05|355.05|0
1654190960000|2022-06-02 17:29:20|356.8|354.8|356.67|354.67|357.17|355.17|356.67|354.67|0
1654190970000|2022-06-02 17:29:30|356.42|354.42|356.42|354.42|356.42|354.42|356.42|354.42|0
1654190980000|2022-06-02 17:29:40|355.93|353.93|356.18|354.18|356.18|354.18|355.93|353.93|0
1654190990000|2022-06-02 17:29:50|355.68|353.68|355.93|353.93|356.18|354.18|355.68|353.68|0
1654191000000|2022-06-02 17:30:00|355.68|353.68|355.68|353.68|355.93|353.93|355.68|353.68|0
1654191010000|2022-06-02 17:30:10|355.93|353.93|354.94|352.94|355.93|353.93|354.94|352.94|0
1654191020000|2022-06-02 17:30:20|355.19|353.19|354.94|352.94|355.19|353.19|354.94|352.94|0
1654191030000|2022-06-02 17:30:30|355.19|353.19|355.07|353.07|355.44|353.44|355.07|353.07|0
1654191040000|2022-06-02 17:30:40|355.44|353.44|354.94|352.94|355.44|353.44|354.94|352.94|0
1654191050000|2022-06-02 17:30:50|354.45|352.45|354.94|352.94|354.94|352.94|354.45|352.45|0
1654191060000|2022-06-02 17:31:00|355.93|353.93|355.68|353.68|355.93|353.93|355.68|353.68|0
1654191070000|2022-06-02 17:31:10|354.94|352.94|355.68|353.68|355.68|353.68|354.94|352.94|0
1654191080000|2022-06-02 17:31:20|356.18|354.18|356.42|354.42|356.42|354.42|356.18|354.18|0
1654191090000|2022-06-02 17:31:30|356.18|354.18|356.42|354.42|356.42|354.42|356.18|354.18|0
1654191100000|2022-06-02 17:31:40|356.18|354.18|355.44|353.44|356.67|354.67|355.44|353.44|0
1654191110000|2022-06-02 17:31:50|355.19|353.19|354.94|352.94|355.19|353.19|354.94|352.94|0
1654191120000|2022-06-02 17:32:00|355.19|353.19|355.93|353.93|355.93|353.93|355.19|353.19|0
1654191130000|2022-06-02 17:32:10|355.68|353.68|354.94|352.94|355.68|353.68|354.94|352.94|0
1654191140000|2022-06-02 17:32:20|354.69|352.69|354.69|352.69|354.69|352.69|354.69|352.69|0
1654191150000|2022-06-02 17:32:30|354.94|352.94|355.19|353.19|355.19|353.19|354.94|352.94|0
1654191160000|2022-06-02 17:32:40|354.94|352.94|354.69|352.69|354.94|352.94|354.69|352.69|0
1654191170000|2022-06-02 17:32:50|354.45|352.45|354.45|352.45|354.69|352.69|354.45|352.45|0
1654191180000|2022-06-02 17:33:00|354.2|352.2|353.71|351.71|354.2|352.2|353.71|351.71|0
1654191190000|2022-06-02 17:33:10|353.46|351.46|353.46|351.46|353.46|351.46|353.46|351.46|0
1654191200000|2022-06-02 17:33:20|353.21|351.21|352.96|350.96|353.21|351.21|352.96|350.96|0
1654191210000|2022-06-02 17:33:30|352.72|350.72|352.72|350.72|353.21|351.21|352.72|350.72|0
1654191220000|2022-06-02 17:33:40|352.96|350.96|353.21|351.21|353.21|351.21|352.72|350.72|0
1654191230000|2022-06-02 17:33:50|353.95|351.95|353.95|351.95|354.69|352.69|353.95|351.95|0
1654191240000|2022-06-02 17:34:00|353.71|351.71|353.95|351.95|353.95|351.95|353.71|351.71|0
1654191250000|2022-06-02 17:34:10|354.2|352.2|354.45|352.45|354.45|352.45|354.2|352.2|0
1654191260000|2022-06-02 17:34:20|354.94|352.94|354.2|352.2|354.94|352.94|354.2|352.2|0
1654191270000|2022-06-02 17:34:30|353.95|351.95|353.95|351.95|353.95|351.95|353.95|351.95|0
1654191280000|2022-06-02 17:34:40|353.71|351.71|352.96|350.96|353.71|351.71|352.96|350.96|0
1654191290000|2022-06-02 17:34:50|352.72|350.72|352.22|350.22|352.72|350.72|352.22|350.22|0
1654191300000|2022-06-02 17:35:00|351.98|349.98|351.98|349.98|352.22|350.22|351.98|349.98|0
1654191310000|2022-06-02 17:35:10|352.22|350.22|352.72|350.72|352.72|350.72|352.22|350.22|0
1654191320000|2022-06-02 17:35:20|352.96|350.96|352.47|350.47|352.96|350.96|352.47|350.47|0
1654191330000|2022-06-02 17:35:30|352.72|350.72|352.47|350.47|352.72|350.72|352.47|350.47|0
1654191340000|2022-06-02 17:35:40|352.72|350.72|352.6|350.6|352.96|350.96|352.6|350.6|0
1654191350000|2022-06-02 17:35:50|352.47|350.47|352.47|350.47|352.47|350.47|352.22|350.22|0
1654191360000|2022-06-02 17:36:00|352.96|350.96|352.96|350.96|352.96|350.96|352.72|350.72|0
1654191370000|2022-06-02 17:36:10|353.71|351.71|353.95|351.95|354.45|352.45|353.71|351.71|0
1654191380000|2022-06-02 17:36:20|354.45|352.45|354.45|352.45|354.45|352.45|353.71|351.71|0
1654191390000|2022-06-02 17:36:30|354.2|352.2|353.95|351.95|354.45|352.45|353.95|351.95|0
1654191400000|2022-06-02 17:36:40|354.2|352.2|353.71|351.71|354.2|352.2|353.71|351.71|0
1654191410000|2022-06-02 17:36:50|353.95|351.95|353.71|351.71|353.95|351.95|353.71|351.71|0
1654191420000|2022-06-02 17:37:00|352.72|350.72|352.6|350.6|352.72|350.72|352.6|350.6|0
1654191430000|2022-06-02 17:37:10|352.96|350.96|353.21|351.21|353.46|351.46|352.96|350.96|0
1654191440000|2022-06-02 17:37:20|353.46|351.46|353.59|351.59|353.59|351.59|353.46|351.46|0
1654191450000|2022-06-02 17:37:30|353.46|351.46|353.09|351.09|353.83|351.83|353.09|351.09|0
1654191460000|2022-06-02 17:37:40|353.46|351.46|354.45|352.45|354.69|352.69|353.46|351.46|0
1654191470000|2022-06-02 17:37:50|354.33|352.33|354.69|352.69|354.94|352.94|354.33|352.33|0
1654191480000|2022-06-02 17:38:00|354.45|352.45|353.95|351.95|354.45|352.45|353.95|351.95|0
1654191490000|2022-06-02 17:38:10|353.71|351.71|353.21|351.21|353.95|351.95|353.21|351.21|0
1654191500000|2022-06-02 17:38:20|353.59|351.59|353.95|351.95|353.95|351.95|353.59|351.59|0
1654191510000|2022-06-02 17:38:30|353.71|351.71|354.2|352.2|354.2|352.2|353.71|351.71|0
1654191520000|2022-06-02 17:38:40|354.45|352.45|354.45|352.45|354.45|352.45|353.95|351.95|0
1654191530000|2022-06-02 17:38:50|354.08|352.08|354.45|352.45|354.45|352.45|354.08|352.08|0
1654191540000|2022-06-02 17:39:00|353.71|351.71|353.95|351.95|353.95|351.95|353.46|351.46|0
1654191550000|2022-06-02 17:39:10|353.46|351.46|353.95|351.95|353.95|351.95|353.46|351.46|0
1654191560000|2022-06-02 17:39:20|353.71|351.71|353.83|351.83|353.83|351.83|353.71|351.71|0
1654191570000|2022-06-02 17:39:30|353.71|351.71|353.34|351.34|353.71|351.71|353.34|351.34|0
1654191580000|2022-06-02 17:39:40|352.96|350.96|352.72|350.72|352.96|350.96|352.72|350.72|0
1654191590000|2022-06-02 17:39:50|352.96|350.96|352.47|350.47|352.96|350.96|352.47|350.47|0
1654191600000|2022-06-02 17:40:00|352.22|350.22|352.72|350.72|352.96|350.96|352.22|350.22|0
1654191610000|2022-06-02 17:40:10|352.47|350.47|352.22|350.22|352.47|350.47|352.22|350.22|0
1654191620000|2022-06-02 17:40:20|351.98|349.98|351.98|349.98|352.22|350.22|351.98|349.98|0
1654191630000|2022-06-02 17:40:30|352.22|350.22|352.22|350.22|352.47|350.47|352.22|350.22|0
1654191640000|2022-06-02 17:40:40|354.45|352.45|355.19|353.19|355.19|353.19|354.45|352.45|0
1654191650000|2022-06-02 17:40:50|354.94|352.94|354.45|352.45|355.68|353.68|354.45|352.45|0
1654191660000|2022-06-02 17:41:00|354.2|352.2|354.69|352.69|354.94|352.94|354.2|352.2|0
1654191670000|2022-06-02 17:41:10|354.45|352.45|354.45|352.45|354.45|352.45|354.2|352.2|0
1654191680000|2022-06-02 17:41:20|354.2|352.2|354.69|352.69|354.94|352.94|354.2|352.2|0
1654191690000|2022-06-02 17:41:30|354.2|352.2|353.95|351.95|354.2|352.2|353.46|351.46|0
1654191700000|2022-06-02 17:41:40|354.2|352.2|354.69|352.69|354.69|352.69|354.2|352.2|0
1654191710000|2022-06-02 17:41:50|354.45|352.45|354.94|352.94|354.94|352.94|354.45|352.45|0
1654191720000|2022-06-02 17:42:00|354.45|352.45|354.45|352.45|354.45|352.45|354.2|352.2|0
1654191730000|2022-06-02 17:42:10|354.2|352.2|353.46|351.46|354.2|352.2|353.46|351.46|0
1654191740000|2022-06-02 17:42:20|353.7|351.7|352.96|350.96|353.7|351.7|352.96|350.96|0
1654191750000|2022-06-02 17:42:30|353.21|351.21|353.46|351.46|353.46|351.46|353.21|351.21|0
1654191760000|2022-06-02 17:42:40|353.34|351.34|353.46|351.46|353.46|351.46|353.21|351.21|0
1654191770000|2022-06-02 17:42:50|353.21|351.21|353.46|351.46|353.46|351.46|352.96|350.96|0
1654191780000|2022-06-02 17:43:00|353.83|351.83|354.33|352.33|354.33|352.33|353.83|351.83|0
1654191790000|2022-06-02 17:43:10|354.2|352.2|354.2|352.2|354.2|352.2|353.7|351.7|0
1654191800000|2022-06-02 17:43:20|353.7|351.7|353.7|351.7|353.7|351.7|353.7|351.7|0
1654191810000|2022-06-02 17:43:30|353.46|351.46|352.96|350.96|353.46|351.46|352.72|350.72|0
1654191820000|2022-06-02 17:43:40|353.09|351.09|353.21|351.21|353.21|351.21|353.09|351.09|0
1654191830000|2022-06-02 17:43:50|352.84|350.84|352.72|350.72|352.84|350.84|352.72|350.72|0
1654191840000|2022-06-02 17:44:00|352.22|350.22|352.47|350.47|352.47|350.47|352.22|350.22|0
1654191850000|2022-06-02 17:44:10|352.22|350.22|351.23|349.23|352.22|350.22|351.23|349.23|0
1654191860000|2022-06-02 17:44:20|351.48|349.48|350.49|348.49|351.48|349.48|350.49|348.49|0
1654191870000|2022-06-02 17:44:30|350.25|348.25|350.49|348.49|350.49|348.49|350|348|0
1654191880000|2022-06-02 17:44:40|350.25|348.25|350.74|348.74|350.74|348.74|350|348|0
1654191890000|2022-06-02 17:44:50|350.49|348.49|350.49|348.49|350.49|348.49|350.25|348.25|0
1654191900000|2022-06-02 17:45:00|350|348|349.26|347.26|350|348|349.26|347.26|0
1654191910000|2022-06-02 17:45:10|349.75|347.75|350|348|350|348|349.51|347.51|0
1654191920000|2022-06-02 17:45:20|349.75|347.75|350|348|350.25|348.25|349.26|347.26|0
1654191930000|2022-06-02 17:45:30|350.74|348.74|351.48|349.48|351.98|349.98|350.74|348.74|0
1654191940000|2022-06-02 17:45:40|350.99|348.99|350.99|348.99|350.99|348.99|350.74|348.74|0
1654191950000|2022-06-02 17:45:50|352.22|350.22|351.48|349.48|352.22|350.22|351.48|349.48|0
1654191960000|2022-06-02 17:46:00|351.23|349.23|351.48|349.48|351.73|349.73|351.23|349.23|0
1654191970000|2022-06-02 17:46:10|351.12|349.12|350|348|351.12|349.12|350|348|0
1654191980000|2022-06-02 17:46:20|350.25|348.25|349.75|347.75|350.37|348.37|349.75|347.75|0
1654191990000|2022-06-02 17:46:30|350|348|349.51|347.51|350|348|349.26|347.26|0
1654192000000|2022-06-02 17:46:40|349.26|347.26|349.51|347.51|349.51|347.51|349.01|347.01|0
1654192010000|2022-06-02 17:46:50|349.26|347.26|349.51|347.51|349.51|347.51|349.26|347.26|0
1654192020000|2022-06-02 17:47:00|349.26|347.26|349.75|347.75|349.75|347.75|349.26|347.26|0
1654192030000|2022-06-02 17:47:10|349.51|347.51|350|348|350|348|349.39|347.39|0
1654192040000|2022-06-02 17:47:20|349.75|347.75|349.51|347.51|349.75|347.75|349.51|347.51|0
1654192050000|2022-06-02 17:47:30|349.26|347.26|349.75|347.75|349.75|347.75|349.26|347.26|0
1654192060000|2022-06-02 17:47:40|350|348|349.26|347.26|350|348|349.26|347.26|0
1654192070000|2022-06-02 17:47:50|349.39|347.39|349.26|347.26|349.51|347.51|349.26|347.26|0
1654192080000|2022-06-02 17:48:00|349.75|347.75|349.51|347.51|349.75|347.75|349.51|347.51|0
1654192090000|2022-06-02 17:48:10|349.26|347.26|349.51|347.51|349.51|347.51|349.01|347.01|0
1654192100000|2022-06-02 17:48:20|349.75|347.75|349.51|347.51|349.75|347.75|349.26|347.26|0
1654192110000|2022-06-02 17:48:30|349.39|347.39|349.51|347.51|349.51|347.51|349.26|347.26|0
1654192120000|2022-06-02 17:48:40|349.26|347.26|349.26|347.26|349.26|347.26|349.26|347.26|0
1654192130000|2022-06-02 17:48:50|349.51|347.51|349.26|347.26|349.51|347.51|349.01|347.01|0
1654192140000|2022-06-02 17:49:00|349.01|347.01|349.01|347.01|349.01|347.01|348.52|346.52|0
1654192150000|2022-06-02 17:49:10|349.26|347.26|349.26|347.26|349.26|347.26|349.01|347.01|0
1654192160000|2022-06-02 17:49:20|349.51|347.51|349.26|347.26|349.51|347.51|349.26|347.26|0
1654192170000|2022-06-02 17:49:30|349.01|347.01|349.26|347.26|349.51|347.51|349.01|347.01|0
1654192180000|2022-06-02 17:49:40|349.01|347.01|348.27|346.27|349.01|347.01|348.27|346.27|0
1654192190000|2022-06-02 17:49:50|348.52|346.52|348.27|346.27|348.52|346.52|348.02|346.02|0
1654192200000|2022-06-02 17:50:00|347.78|345.78|348.02|346.02|348.02|346.02|347.53|345.53|0
1654192210000|2022-06-02 17:50:10|347.78|345.78|347.53|345.53|347.78|345.78|347.53|345.53|0
1654192220000|2022-06-02 17:50:20|347.78|345.78|347.78|345.78|348.27|346.27|347.78|345.78|0
1654192230000|2022-06-02 17:50:30|347.53|345.53|347.28|345.28|347.53|345.53|347.28|345.28|0
1654192240000|2022-06-02 17:50:40|347.53|345.53|347.28|345.28|347.53|345.53|347.28|345.28|0
1654192260000|2022-06-02 17:51:00|347.04|345.04|347.28|345.28|347.28|345.28|347.04|345.04|0
1654192270000|2022-06-02 17:51:10|347.04|345.04|347.28|345.28|347.53|345.53|347.04|345.04|0
1654192280000|2022-06-02 17:51:20|347.78|345.78|347.78|345.78|347.78|345.78|347.53|345.53|0
1654192290000|2022-06-02 17:51:30|348.02|346.02|349.01|347.01|349.01|347.01|348.02|346.02|0
1654192300000|2022-06-02 17:51:40|349.51|347.51|349.26|347.26|349.51|347.51|349.26|347.26|0
1654192310000|2022-06-02 17:51:50|349.01|347.01|348.76|346.76|349.01|347.01|348.76|346.76|0
1654192320000|2022-06-02 17:52:00|349.01|347.01|349.26|347.26|349.26|347.26|348.76|346.76|0
1654192330000|2022-06-02 17:52:10|349.75|347.75|350.25|348.25|350.49|348.49|349.75|347.75|0
1654192340000|2022-06-02 17:52:20|350|348|350.25|348.25|350.74|348.74|350|348|0
1654192350000|2022-06-02 17:52:30|350.49|348.49|350.74|348.74|350.74|348.74|350|348|0
1654192360000|2022-06-02 17:52:40|350.49|348.49|350.25|348.25|350.74|348.74|350.25|348.25|0
1654192370000|2022-06-02 17:52:50|350.49|348.49|350.49|348.49|350.74|348.74|350.25|348.25|0
1654192380000|2022-06-02 17:53:00|350.74|348.74|350.74|348.74|350.74|348.74|350.74|348.74|0
1654192390000|2022-06-02 17:53:10|350.87|348.87|350.74|348.74|350.87|348.87|350.49|348.49|0
1654192400000|2022-06-02 17:53:20|350.25|348.25|349.88|347.88|350.25|348.25|349.75|347.75|0
1654192410000|2022-06-02 17:53:30|349.75|347.75|350|348|350|348|349.75|347.75|0
1654192420000|2022-06-02 17:53:40|349.75|347.75|349.5|347.5|349.75|347.75|349.5|347.5|0
1654192430000|2022-06-02 17:53:50|349.75|347.75|350.49|348.49|350.49|348.49|349.75|347.75|0
1654192440000|2022-06-02 17:54:00|350.99|348.99|350.49|348.49|350.99|348.99|350.49|348.49|0
1654192450000|2022-06-02 17:54:10|350.74|348.74|351.48|349.48|351.48|349.48|350.74|348.74|0
1654192460000|2022-06-02 17:54:20|350.99|348.99|350.99|348.99|351.36|349.36|350.99|348.99|0
1654192470000|2022-06-02 17:54:30|350.25|348.25|350.25|348.25|350.49|348.49|350.25|348.25|0
1654192480000|2022-06-02 17:54:40|350.74|348.74|350.37|348.37|350.74|348.74|350.37|348.37|0
1654192490000|2022-06-02 17:54:50|350.25|348.25|350.25|348.25|350.49|348.49|350.25|348.25|0
1654192500000|2022-06-02 17:55:00|350.49|348.49|350.99|348.99|350.99|348.99|350.49|348.49|0
1654192510000|2022-06-02 17:55:10|351.48|349.48|351.48|349.48|351.48|349.48|351.48|349.48|0
1654192520000|2022-06-02 17:55:20|352.47|350.47|352.47|350.47|352.47|350.47|352.47|350.47|0
1654192530000|2022-06-02 17:55:30|353.09|351.09|352.72|350.72|353.46|351.46|352.72|350.72|0
1654192540000|2022-06-02 17:55:40|353.46|351.46|353.95|351.95|354.2|352.2|353.46|351.46|0
1654192550000|2022-06-02 17:55:50|353.46|351.46|353.21|351.21|353.46|351.46|352.96|350.96|0
1654192560000|2022-06-02 17:56:00|352.96|350.96|353.46|351.46|353.46|351.46|352.96|350.96|0
1654192570000|2022-06-02 17:56:10|353.7|351.7|353.21|351.21|353.95|351.95|353.21|351.21|0
1654192580000|2022-06-02 17:56:20|352.72|350.72|352.72|350.72|352.72|350.72|352.47|350.47|0
1654192590000|2022-06-02 17:56:30|352.47|350.47|352.84|350.84|352.84|350.84|352.47|350.47|0
1654192600000|2022-06-02 17:56:40|352.71|350.71|352.22|350.22|352.71|350.71|352.22|350.22|0
1654192610000|2022-06-02 17:56:50|352.71|350.71|352.22|350.22|352.71|350.71|352.1|350.1|0
1654192620000|2022-06-02 17:57:00|352.47|350.47|351.23|349.23|352.47|350.47|351.23|349.23|0
1654192630000|2022-06-02 17:57:10|350.74|348.74|351.48|349.48|351.48|349.48|350.74|348.74|0
1654192640000|2022-06-02 17:57:20|351.73|349.73|351.48|349.48|351.97|349.97|351.48|349.48|0
1654192650000|2022-06-02 17:57:30|350.74|348.74|351.48|349.48|351.48|349.48|350.74|348.74|0
1654192660000|2022-06-02 17:57:40|351.23|349.23|350.74|348.74|351.23|349.23|350.74|348.74|0
1654192670000|2022-06-02 17:57:50|350.99|348.99|351.23|349.23|351.23|349.23|350.99|348.99|0
1654192680000|2022-06-02 17:58:00|350.74|348.74|350.25|348.25|350.74|348.74|350|348|0
1654192690000|2022-06-02 17:58:10|350.49|348.49|350.49|348.49|350.99|348.99|350.49|348.49|0
1654192700000|2022-06-02 17:58:20|350|348|350|348|350|348|350|348|0
1654192710000|2022-06-02 17:58:30|350.24|348.24|349.75|347.75|350.24|348.24|349.75|347.75|0
1654192720000|2022-06-02 17:58:40|349.88|347.88|349.5|347.5|350|348|349.5|347.5|0
1654192730000|2022-06-02 17:58:50|349.75|347.75|349.5|347.5|349.75|347.75|349.5|347.5|0
1654192740000|2022-06-02 17:59:00|350.24|348.24|350.74|348.74|350.74|348.74|350.24|348.24|0
1654192750000|2022-06-02 17:59:10|350.99|348.99|350.99|348.99|351.11|349.11|350.49|348.49|0
1654192760000|2022-06-02 17:59:20|350.74|348.74|350.74|348.74|350.74|348.74|350.74|348.74|0
1654192770000|2022-06-02 17:59:30|350.49|348.49|349.5|347.5|350.49|348.49|349.5|347.5|0
1654192780000|2022-06-02 17:59:40|349.26|347.26|349.01|347.01|349.26|347.26|349.01|347.01|0
1654192790000|2022-06-02 17:59:50|349.26|347.26|349.01|347.01|349.26|347.26|348.76|346.76|0
1654192800000|2022-06-02 18:00:00|349.26|347.26|349.01|347.01|349.26|347.26|348.52|346.52|0
1654192810000|2022-06-02 18:00:10|349.5|347.5|349.01|347.01|349.5|347.5|349.01|347.01|0
1654192820000|2022-06-02 18:00:20|349.26|347.26|349.5|347.5|349.5|347.5|349.26|347.26|0
1654192830000|2022-06-02 18:00:30|349.75|347.75|350.24|348.24|350.49|348.49|349.75|347.75|0
1654192840000|2022-06-02 18:00:40|350.74|348.74|350.99|348.99|351.23|349.23|350.74|348.74|0
1654192850000|2022-06-02 18:00:50|351.23|349.23|350.24|348.24|351.23|349.23|350.24|348.24|0
1654192860000|2022-06-02 18:01:00|350.74|348.74|349.75|347.75|350.74|348.74|349.75|347.75|0
1654192870000|2022-06-02 18:01:10|350|348|350|348|350.49|348.49|350|348|0
1654192880000|2022-06-02 18:01:20|350.24|348.24|350.49|348.49|350.49|348.49|350|348|0
1654192890000|2022-06-02 18:01:30|350.13|348.13|349.75|347.75|350.24|348.24|349.75|347.75|0
1654192900000|2022-06-02 18:01:40|349.5|347.5|349.75|347.75|349.75|347.75|349.5|347.5|0
1654192910000|2022-06-02 18:01:50|349.5|347.5|349.5|347.5|349.5|347.5|349.26|347.26|0
1654192920000|2022-06-02 18:02:00|349.01|347.01|349.26|347.26|349.26|347.26|348.76|346.76|0
1654192930000|2022-06-02 18:02:10|349.5|347.5|350|348|350|348|349.5|347.5|0
1654192940000|2022-06-02 18:02:20|349.75|347.75|349.75|347.75|349.75|347.75|349.5|347.5|0
1654192950000|2022-06-02 18:02:30|349.5|347.5|349.26|347.26|349.5|347.5|349.26|347.26|0
1654192960000|2022-06-02 18:02:40|349.5|347.5|348.76|346.76|349.5|347.5|348.76|346.76|0
1654192970000|2022-06-02 18:02:50|348.52|346.52|348.27|346.27|348.52|346.52|348.27|346.27|0
1654192980000|2022-06-02 18:03:00|348.02|346.02|348.02|346.02|348.27|346.27|347.9|345.9|0
1654192990000|2022-06-02 18:03:10|347.78|345.78|347.78|345.78|348.02|346.02|347.78|345.78|0
1654193000000|2022-06-02 18:03:20|347.53|345.53|347.53|345.53|347.53|345.53|347.04|345.04|0
1654193010000|2022-06-02 18:03:30|347.28|345.28|347.28|345.28|347.28|345.28|347.28|345.28|0
1654193020000|2022-06-02 18:03:40|347.04|345.04|347.04|345.04|347.04|345.04|347.04|345.04|0
1654193030000|2022-06-02 18:03:50|346.79|344.79|346.79|344.79|346.79|344.79|346.79|344.79|0
1654193040000|2022-06-02 18:04:00|346.54|344.54|346.54|344.54|346.79|344.79|346.3|344.3|0
1654193050000|2022-06-02 18:04:10|346.79|344.79|346.54|344.54|346.79|344.79|346.54|344.54|0
1654193060000|2022-06-02 18:04:20|346.79|344.79|346.05|344.05|346.79|344.79|346.05|344.05|0
1654193070000|2022-06-02 18:04:30|345.8|343.8|345.8|343.8|346.05|344.05|345.8|343.8|0
1654193080000|2022-06-02 18:04:40|346.05|344.05|346.3|344.3|346.3|344.3|346.05|344.05|0
1654193090000|2022-06-02 18:04:50|346.54|344.54|347.04|345.04|347.04|345.04|346.3|344.3|0
1654193100000|2022-06-02 18:05:00|346.42|344.42|346.3|344.3|346.42|344.42|346.3|344.3|0
1654193110000|2022-06-02 18:05:10|346.79|344.79|347.04|345.04|347.28|345.28|346.79|344.79|0
1654193120000|2022-06-02 18:05:20|347.16|345.16|346.79|344.79|347.28|345.28|346.79|344.79|0
1654193130000|2022-06-02 18:05:30|346.92|344.92|346.54|344.54|347.04|345.04|346.54|344.54|0
1654193140000|2022-06-02 18:05:40|346.42|344.42|346.05|344.05|346.42|344.42|346.05|344.05|0
1654193150000|2022-06-02 18:05:50|346.3|344.3|346.05|344.05|346.3|344.3|346.05|344.05|0
1654193160000|2022-06-02 18:06:00|345.8|343.8|345.31|343.31|345.8|343.8|345.31|343.31|0
1654193170000|2022-06-02 18:06:10|345.06|343.06|345.06|343.06|345.06|343.06|344.82|342.82|0
1654193180000|2022-06-02 18:06:20|345.31|343.31|344.82|342.82|345.31|343.31|344.82|342.82|0
1654193190000|2022-06-02 18:06:30|345.06|343.06|344.94|342.94|345.06|343.06|344.94|342.94|0
1654193200000|2022-06-02 18:06:40|344.82|342.82|344.82|342.82|344.82|342.82|344.82|342.82|0
1654193210000|2022-06-02 18:06:50|344.7|342.7|344.08|342.08|344.7|342.7|344.08|342.08|0
1654193220000|2022-06-02 18:07:00|344.32|342.32|343.83|341.83|344.32|342.32|343.83|341.83|0
1654193230000|2022-06-02 18:07:10|343.58|341.58|343.34|341.34|343.58|341.58|342.84|340.84|0
1654193240000|2022-06-02 18:07:20|343.58|341.58|343.83|341.83|343.83|341.83|343.58|341.58|0
1654193250000|2022-06-02 18:07:30|344.08|342.08|345.06|343.06|345.06|343.06|344.08|342.08|0
1654193260000|2022-06-02 18:07:40|344.82|342.82|345.55|343.55|345.55|343.55|344.57|342.57|0
1654193270000|2022-06-02 18:07:50|346.54|344.54|346.29|344.29|346.79|344.79|346.29|344.29|0
1654193280000|2022-06-02 18:08:00|346.05|344.05|346.05|344.05|346.05|344.05|346.05|344.05|0
1654193290000|2022-06-02 18:08:10|346.54|344.54|346.05|344.05|346.79|344.79|346.05|344.05|0
1654193300000|2022-06-02 18:08:20|345.8|343.8|346.18|344.18|346.18|344.18|345.8|343.8|0
1654193310000|2022-06-02 18:08:30|345.8|343.8|346.05|344.05|346.05|344.05|345.8|343.8|0
1654193320000|2022-06-02 18:08:40|346.18|344.18|346.05|344.05|346.29|344.29|346.05|344.05|0
1654193330000|2022-06-02 18:08:50|345.31|343.31|345.55|343.55|345.8|343.8|345.31|343.31|0
1654193340000|2022-06-02 18:09:00|345.31|343.31|345.31|343.31|345.31|343.31|345.06|343.06|0
1654193350000|2022-06-02 18:09:10|345.55|343.55|345.8|343.8|345.8|343.8|345.55|343.55|0
1654193360000|2022-06-02 18:09:20|345.55|343.55|344.57|342.57|345.55|343.55|344.57|342.57|0
1654193370000|2022-06-02 18:09:30|344.32|342.32|344.57|342.57|344.57|342.57|344.32|342.32|0
1654193380000|2022-06-02 18:09:40|344.81|342.81|344.57|342.57|345.06|343.06|344.57|342.57|0
1654193390000|2022-06-02 18:09:50|344.81|342.81|345.06|343.06|345.06|343.06|344.81|342.81|0
1654193400000|2022-06-02 18:10:00|345.55|343.55|346.79|344.79|346.79|344.79|345.55|343.55|0
1654193410000|2022-06-02 18:10:10|346.29|344.29|345.93|343.93|346.29|344.29|345.8|343.8|0
1654193420000|2022-06-02 18:10:20|345.55|343.55|345.55|343.55|345.8|343.8|345.31|343.31|0
1654193430000|2022-06-02 18:10:30|345.06|343.06|345.06|343.06|345.06|343.06|344.94|342.94|0
1654193440000|2022-06-02 18:10:40|344.81|342.81|344.57|342.57|344.81|342.81|344.57|342.57|0
1654193450000|2022-06-02 18:10:50|344.07|342.07|344.07|342.07|344.07|342.07|343.83|341.83|0
1654193460000|2022-06-02 18:11:00|343.83|341.83|344.32|342.32|344.32|342.32|343.83|341.83|0
1654193470000|2022-06-02 18:11:10|344.07|342.07|345.06|343.06|345.06|343.06|344.07|342.07|0
1654193480000|2022-06-02 18:11:20|345.31|343.31|346.05|344.05|346.05|344.05|345.31|343.31|0
1654193490000|2022-06-02 18:11:30|345.8|343.8|345.8|343.8|345.8|343.8|345.55|343.55|0
1654193500000|2022-06-02 18:11:40|346.05|344.05|346.05|344.05|346.29|344.29|345.55|343.55|0
1654193510000|2022-06-02 18:11:50|346.29|344.29|346.54|344.54|346.54|344.54|346.29|344.29|0
1654193520000|2022-06-02 18:12:00|346.29|344.29|347.77|345.77|347.77|345.77|346.29|344.29|0
1654193530000|2022-06-02 18:12:10|348.02|346.02|348.02|346.02|348.02|346.02|347.77|345.77|0
1654193540000|2022-06-02 18:12:20|347.28|345.28|348.02|346.02|348.02|346.02|347.28|345.28|0
1654193550000|2022-06-02 18:12:30|347.53|345.53|346.42|344.42|347.53|345.53|346.29|344.29|0
1654193560000|2022-06-02 18:12:40|346.18|344.18|345.8|343.8|346.18|344.18|345.8|343.8|0
1654193570000|2022-06-02 18:12:50|345.55|343.55|345.55|343.55|345.8|343.8|345.55|343.55|0
1654193580000|2022-06-02 18:13:00|345.31|343.31|345.31|343.31|345.31|343.31|345.06|343.06|0
1654193590000|2022-06-02 18:13:10|345.55|343.55|345.55|343.55|345.8|343.8|345.55|343.55|0
1654193600000|2022-06-02 18:13:20|345.06|343.06|344.81|342.81|345.06|343.06|344.81|342.81|0
1654193610000|2022-06-02 18:13:30|345.8|343.8|345.31|343.31|345.8|343.8|345.31|343.31|0
1654193620000|2022-06-02 18:13:40|345.19|343.19|345.06|343.06|345.19|343.19|345.06|343.06|0
1654193630000|2022-06-02 18:13:50|345.19|343.19|345.06|343.06|345.31|343.31|345.06|343.06|0
1654193640000|2022-06-02 18:14:00|345.31|343.31|344.57|342.57|345.31|343.31|344.57|342.57|0
1654193650000|2022-06-02 18:14:10|345.06|343.06|344.57|342.57|345.06|343.06|344.57|342.57|0
1654193660000|2022-06-02 18:14:20|344.32|342.32|344.07|342.07|344.32|342.32|344.07|342.07|0
1654193670000|2022-06-02 18:14:30|343.58|341.58|343.83|341.83|343.83|341.83|343.58|341.58|0
1654193680000|2022-06-02 18:14:40|343.58|341.58|343.83|341.83|343.83|341.83|343.33|341.33|0
1654193690000|2022-06-02 18:14:50|343.58|341.58|343.58|341.58|343.58|341.58|343.58|341.58|0
1654193700000|2022-06-02 18:15:00|343.33|341.33|344.32|342.32|344.32|342.32|343.33|341.33|0
1654193710000|2022-06-02 18:15:10|344.81|342.81|345.06|343.06|345.06|343.06|344.81|342.81|0
1654193720000|2022-06-02 18:15:20|344.57|342.57|344.32|342.32|344.57|342.57|344.32|342.32|0
1654193730000|2022-06-02 18:15:30|344.57|342.57|344.81|342.81|344.81|342.81|344.32|342.32|0
1654193740000|2022-06-02 18:15:40|345.06|343.06|344.81|342.81|345.06|343.06|344.81|342.81|0
1654193750000|2022-06-02 18:15:50|344.57|342.57|344.07|342.07|344.57|342.57|344.07|342.07|0
1654193760000|2022-06-02 18:16:00|343.71|341.71|343.58|341.58|343.71|341.71|343.58|341.58|0
1654193770000|2022-06-02 18:16:10|343.96|341.96|344.45|342.45|344.57|342.57|343.96|341.96|0
1654193780000|2022-06-02 18:16:20|344.32|342.32|345.06|343.06|345.06|343.06|344.32|342.32|0
1654193790000|2022-06-02 18:16:30|344.57|342.57|344.07|342.07|344.57|342.57|344.07|342.07|0
1654193800000|2022-06-02 18:16:40|344.32|342.32|344.81|342.81|344.81|342.81|344.32|342.32|0
1654193810000|2022-06-02 18:16:50|344.57|342.57|345.31|343.31|345.31|343.31|344.57|342.57|0
1654193820000|2022-06-02 18:17:00|345.55|343.55|345.8|343.8|345.8|343.8|345.31|343.31|0
1654193830000|2022-06-02 18:17:10|346.05|344.05|346.05|344.05|346.29|344.29|346.05|344.05|0
1654193840000|2022-06-02 18:17:20|345.8|343.8|345.55|343.55|345.8|343.8|345.55|343.55|0
1654193850000|2022-06-02 18:17:30|345.31|343.31|345.06|343.06|345.31|343.31|344.81|342.81|0
1654193860000|2022-06-02 18:17:40|345.55|343.55|345.31|343.31|345.55|343.55|345.06|343.06|0
1654193870000|2022-06-02 18:17:50|345.06|343.06|344.81|342.81|345.06|343.06|344.81|342.81|0
1654193880000|2022-06-02 18:18:00|345.06|343.06|345.19|343.19|345.55|343.55|345.06|343.06|0
1654193890000|2022-06-02 18:18:10|345.06|343.06|345.06|343.06|345.55|343.55|345.06|343.06|0
1654193900000|2022-06-02 18:18:20|345.31|343.31|345.31|343.31|345.31|343.31|345.31|343.31|0
1654193910000|2022-06-02 18:18:30|345.06|343.06|345.31|343.31|345.55|343.55|345.06|343.06|0
1654193920000|2022-06-02 18:18:40|345.06|343.06|344.81|342.81|345.31|343.31|344.81|342.81|0
1654193930000|2022-06-02 18:18:50|344.94|342.94|344.81|342.81|344.94|342.94|344.81|342.81|0
1654193940000|2022-06-02 18:19:00|344.7|342.7|344.32|342.32|344.7|342.7|344.32|342.32|0
1654193950000|2022-06-02 18:19:10|344.57|342.57|345.31|343.31|345.31|343.31|344.57|342.57|0
1654193960000|2022-06-02 18:19:20|345.55|343.55|344.32|342.32|345.55|343.55|344.32|342.32|0
1654193970000|2022-06-02 18:19:30|344.57|342.57|344.57|342.57|344.81|342.81|344.32|342.32|0
1654193980000|2022-06-02 18:19:40|344.32|342.32|343.83|341.83|344.45|342.45|343.83|341.83|0
1654193990000|2022-06-02 18:19:50|344.07|342.07|344.57|342.57|344.57|342.57|344.07|342.07|0
1654194000000|2022-06-02 18:20:00|344.81|342.81|344.57|342.57|344.81|342.81|344.07|342.07|0
1654194010000|2022-06-02 18:20:10|344.81|342.81|345.31|343.31|345.31|343.31|344.7|342.7|0
1654194020000|2022-06-02 18:20:20|345.55|343.55|345.31|343.31|345.8|343.8|345.31|343.31|0
1654194030000|2022-06-02 18:20:30|344.94|342.94|345.31|343.31|345.31|343.31|344.94|342.94|0
1654194040000|2022-06-02 18:20:40|345.06|343.06|345.06|343.06|345.31|343.31|345.06|343.06|0
1654194050000|2022-06-02 18:20:50|345.31|343.31|344.81|342.81|345.31|343.31|344.81|342.81|0
1654194060000|2022-06-02 18:21:00|345.06|343.06|345.06|343.06|345.31|343.31|345.06|343.06|0
1654194070000|2022-06-02 18:21:10|344.81|342.81|344.57|342.57|345.43|343.43|344.57|342.57|0
1654194080000|2022-06-02 18:21:20|344.81|342.81|344.81|342.81|344.81|342.81|344.57|342.57|0
1654194090000|2022-06-02 18:21:30|345.06|343.06|344.2|342.2|345.06|343.06|344.2|342.2|0
1654194100000|2022-06-02 18:21:40|344.32|342.32|344.57|342.57|344.57|342.57|344.07|342.07|0
1654194110000|2022-06-02 18:21:50|344.32|342.32|344.32|342.32|344.32|342.32|344.32|342.32|0
1654194120000|2022-06-02 18:22:00|344.07|342.07|344.57|342.57|344.57|342.57|344.07|342.07|0
1654194130000|2022-06-02 18:22:10|344.81|342.81|345.06|343.06|345.06|343.06|344.81|342.81|0
1654194140000|2022-06-02 18:22:20|344.81|342.81|344.07|342.07|344.81|342.81|344.07|342.07|0
1654194150000|2022-06-02 18:22:30|344.32|342.32|344.07|342.07|344.57|342.57|344.07|342.07|0
1654194160000|2022-06-02 18:22:40|344.2|342.2|344.2|342.2|344.2|342.2|344.2|342.2|0
1654194170000|2022-06-02 18:22:50|344.57|342.57|344.57|342.57|344.57|342.57|344.32|342.32|0
1654194180000|2022-06-02 18:23:00|344.07|342.07|344.07|342.07|344.32|342.32|344.07|342.07|0
1654194190000|2022-06-02 18:23:10|343.83|341.83|343.58|341.58|343.83|341.83|343.58|341.58|0
1654194200000|2022-06-02 18:23:20|343.96|341.96|343.33|341.33|343.96|341.96|343.33|341.33|0
1654194210000|2022-06-02 18:23:30|343.83|341.83|344.07|342.07|344.07|342.07|343.83|341.83|0
1654194220000|2022-06-02 18:23:40|344.2|342.2|344.32|342.32|344.32|342.32|344.2|342.2|0
1654194230000|2022-06-02 18:23:50|344.57|342.57|344.81|342.81|345.06|343.06|344.57|342.57|0
1654194240000|2022-06-02 18:24:00|344.57|342.57|344.69|342.69|344.81|342.81|344.57|342.57|0
1654194250000|2022-06-02 18:24:10|344.57|342.57|344.32|342.32|344.57|342.57|344.32|342.32|0
1654194260000|2022-06-02 18:24:20|344.07|342.07|344.07|342.07|344.07|342.07|343.83|341.83|0
1654194270000|2022-06-02 18:24:30|344.57|342.57|344.81|342.81|345.31|343.31|344.57|342.57|0
1654194280000|2022-06-02 18:24:40|345.06|343.06|344.81|342.81|345.06|343.06|344.81|342.81|0
1654194290000|2022-06-02 18:24:50|345.06|343.06|344.57|342.57|345.06|343.06|344.57|342.57|0
1654194300000|2022-06-02 18:25:00|345.06|343.06|345.19|343.19|345.31|343.31|345.06|343.06|0
1654194310000|2022-06-02 18:25:10|344.81|342.81|345.55|343.55|345.55|343.55|344.81|342.81|0
1654194320000|2022-06-02 18:25:20|345.06|343.06|345.8|343.8|345.8|343.8|345.06|343.06|0
1654194330000|2022-06-02 18:25:30|346.05|344.05|346.29|344.29|346.29|344.29|346.05|344.05|0
1654194340000|2022-06-02 18:25:40|346.54|344.54|346.05|344.05|346.54|344.54|346.05|344.05|0
1654194350000|2022-06-02 18:25:50|346.54|344.54|346.79|344.79|346.79|344.79|346.54|344.54|0
1654194360000|2022-06-02 18:26:00|347.03|345.03|346.79|344.79|347.03|345.03|346.79|344.79|0
1654194370000|2022-06-02 18:26:10|347.03|345.03|347.28|345.28|347.41|345.41|347.03|345.03|0
1654194380000|2022-06-02 18:26:20|347.03|345.03|347.28|345.28|347.41|345.41|347.03|345.03|0
1654194390000|2022-06-02 18:26:30|346.91|344.91|346.54|344.54|346.91|344.91|346.54|344.54|0
1654194400000|2022-06-02 18:26:40|346.29|344.29|346.79|344.79|347.03|345.03|346.29|344.29|0
1654194410000|2022-06-02 18:26:50|346.54|344.54|346.42|344.42|346.54|344.54|346.42|344.42|0
1654194420000|2022-06-02 18:27:00|346.29|344.29|345.8|343.8|346.29|344.29|345.8|343.8|0
1654194430000|2022-06-02 18:27:10|345.31|343.31|346.54|344.54|346.54|344.54|345.31|343.31|0
1654194440000|2022-06-02 18:27:20|346.79|344.79|347.28|345.28|347.28|345.28|346.79|344.79|0
1654194450000|2022-06-02 18:27:30|347.53|345.53|347.28|345.28|347.53|345.53|347.28|345.28|0
1654194460000|2022-06-02 18:27:40|347.03|345.03|347.03|345.03|347.03|345.03|346.54|344.54|0
1654194470000|2022-06-02 18:27:50|347.28|345.28|347.28|345.28|347.28|345.28|347.28|345.28|0
1654194480000|2022-06-02 18:28:00|347.03|345.03|347.53|345.53|347.9|345.9|347.03|345.03|0
1654194490000|2022-06-02 18:28:10|347.77|345.77|348.05|346.05|348.05|346.05|347.77|345.77|0
1654194500000|2022-06-02 18:28:20|348.3|346.3|347.68|345.68|348.54|346.54|347.68|345.68|0
1654194510000|2022-06-02 18:28:30|348.17|346.17|347.6|345.6|348.17|346.17|347.6|345.6|0
1654194520000|2022-06-02 18:28:40|347.85|345.85|348.59|346.59|348.59|346.59|347.85|345.85|0
1654194530000|2022-06-02 18:28:50|349.08|347.08|349.08|347.08|349.33|347.33|349.08|347.08|0
1654194540000|2022-06-02 18:29:00|349.33|347.33|349.33|347.33|349.57|347.57|349.33|347.33|0
1654194550000|2022-06-02 18:29:10|349.08|347.08|349.33|347.33|349.33|347.33|349.08|347.08|0
1654194560000|2022-06-02 18:29:20|349.08|347.08|348.96|346.96|349.33|347.33|348.96|346.96|0
1654194570000|2022-06-02 18:29:30|348.59|346.59|347.98|345.98|348.72|346.72|347.98|345.98|0
1654194580000|2022-06-02 18:29:40|347.35|345.35|347.6|345.6|347.85|345.85|347.35|345.35|0
1654194590000|2022-06-02 18:29:50|347.35|345.35|347.35|345.35|347.48|345.48|347.35|345.35|0
1654194600000|2022-06-02 18:30:00|347.11|345.11|347.35|345.35|347.35|345.35|346.99|344.99|0
1654194610000|2022-06-02 18:30:10|347.11|345.11|346.74|344.74|347.11|345.11|346.61|344.61|0
1654194620000|2022-06-02 18:30:20|346.86|344.86|346.74|344.74|347.24|345.24|346.74|344.74|0
1654194630000|2022-06-02 18:30:30|346.61|344.61|346.61|344.61|346.86|344.86|346.61|344.61|0
1654194640000|2022-06-02 18:30:40|346.37|344.37|345.88|343.88|346.61|344.61|345.88|343.88|0
1654194650000|2022-06-02 18:30:50|346.12|344.12|345.88|343.88|346.12|344.12|345.88|343.88|0
1654194660000|2022-06-02 18:31:00|345.63|343.63|345.88|343.88|345.88|343.88|345.63|343.63|0
1654194670000|2022-06-02 18:31:10|345.63|343.63|345.38|343.38|345.63|343.63|345.38|343.38|0
1654194680000|2022-06-02 18:31:20|345.14|343.14|344.64|342.64|345.14|343.14|344.64|342.64|0
1654194690000|2022-06-02 18:31:30|344.4|342.4|344.4|342.4|344.4|342.4|344.4|342.4|0
1654194700000|2022-06-02 18:31:40|343.9|341.9|344.15|342.15|344.4|342.4|343.9|341.9|0
1654194710000|2022-06-02 18:31:50|343.9|341.9|344.15|342.15|344.4|342.4|343.9|341.9|0
1654194720000|2022-06-02 18:32:00|344.4|342.4|344.15|342.15|344.4|342.4|343.9|341.9|0
1654194730000|2022-06-02 18:32:10|343.66|341.66|343.17|341.17|343.66|341.66|342.92|340.92|0
1654194740000|2022-06-02 18:32:20|343.05|341.05|343.41|341.41|343.66|341.66|343.05|341.05|0
1654194750000|2022-06-02 18:32:30|343.17|341.17|343.41|341.41|343.41|341.41|343.17|341.17|0
1654194760000|2022-06-02 18:32:40|343.17|341.17|342.43|340.43|343.17|341.17|342.43|340.43|0
1654194770000|2022-06-02 18:32:50|342.67|340.67|342.92|340.92|342.92|340.92|342.43|340.43|0
1654194780000|2022-06-02 18:33:00|342.67|340.67|342.18|340.18|342.67|340.67|342.18|340.18|0
1654194790000|2022-06-02 18:33:10|342.67|340.67|343.41|341.41|343.41|341.41|342.67|340.67|0
1654194800000|2022-06-02 18:33:20|343.17|341.17|343.17|341.17|343.41|341.41|342.67|340.67|0
1654194810000|2022-06-02 18:33:30|343.41|341.41|343.41|341.41|343.41|341.41|343.17|341.17|0
1654194820000|2022-06-02 18:33:40|343.66|341.66|343.17|341.17|343.66|341.66|342.92|340.92|0
1654194830000|2022-06-02 18:33:50|343.41|341.41|343.41|341.41|343.41|341.41|342.92|340.92|0
1654194840000|2022-06-02 18:34:00|343.66|341.66|343.66|341.66|343.66|341.66|343.66|341.66|0
1654194850000|2022-06-02 18:34:10|343.41|341.41|343.17|341.17|343.41|341.41|343.17|341.17|0
1654194860000|2022-06-02 18:34:20|342.92|340.92|342.92|340.92|342.92|340.92|342.92|340.92|0
1654194870000|2022-06-02 18:34:30|342.43|340.43|343.17|341.17|343.17|341.17|342.43|340.43|0
1654194880000|2022-06-02 18:34:40|342.92|340.92|343.17|341.17|343.17|341.17|342.8|340.8|0
1654194890000|2022-06-02 18:34:50|342.92|340.92|343.05|341.05|343.05|341.05|342.92|340.92|0
1654194900000|2022-06-02 18:35:00|342.92|340.92|343.41|341.41|343.41|341.41|342.92|340.92|0
1654194910000|2022-06-02 18:35:10|343.17|341.17|342.92|340.92|343.17|341.17|342.92|340.92|0
1654194920000|2022-06-02 18:35:20|342.67|340.67|342.67|340.67|342.67|340.67|342.67|340.67|0
1654194930000|2022-06-02 18:35:30|342.92|340.92|342.92|340.92|343.17|341.17|342.92|340.92|0
1654194940000|2022-06-02 18:35:40|342.67|340.67|342.67|340.67|342.67|340.67|342.67|340.67|0
1654194950000|2022-06-02 18:35:50|342.43|340.43|342.18|340.18|342.43|340.43|342.18|340.18|0
1654194960000|2022-06-02 18:36:00|342.43|340.43|342.43|340.43|342.67|340.67|342.43|340.43|0
1654194970000|2022-06-02 18:36:10|342.18|340.18|342.43|340.43|342.43|340.43|342.18|340.18|0
1654194980000|2022-06-02 18:36:20|342.31|340.31|342.43|340.43|342.43|340.43|342.18|340.18|0
1654194990000|2022-06-02 18:36:30|342.18|340.18|342.55|340.55|342.55|340.55|342.18|340.18|0
1654195000000|2022-06-02 18:36:40|343.17|341.17|342.43|340.43|343.17|341.17|342.43|340.43|0
1654195010000|2022-06-02 18:36:50|342.67|340.67|342.92|340.92|342.92|340.92|342.43|340.43|0
1654195020000|2022-06-02 18:37:00|343.41|341.41|343.66|341.66|343.66|341.66|343.41|341.41|0
1654195030000|2022-06-02 18:37:10|343.54|341.54|343.41|341.41|343.66|341.66|343.41|341.41|0
1654195040000|2022-06-02 18:37:20|343.66|341.66|343.29|341.29|343.66|341.66|343.29|341.29|0
1654195050000|2022-06-02 18:37:30|343.41|341.41|343.66|341.66|343.66|341.66|343.41|341.41|0
1654195060000|2022-06-02 18:37:40|343.9|341.9|343.9|341.9|344.4|342.4|343.9|341.9|0
1654195070000|2022-06-02 18:37:50|343.66|341.66|343.41|341.41|343.66|341.66|343.29|341.29|0
1654195080000|2022-06-02 18:38:00|343.54|341.54|343.17|341.17|343.54|341.54|342.92|340.92|0
1654195090000|2022-06-02 18:38:10|342.92|340.92|342.43|340.43|342.92|340.92|342.43|340.43|0
1654195100000|2022-06-02 18:38:20|342.67|340.67|343.17|341.17|343.17|341.17|342.67|340.67|0
1654195110000|2022-06-02 18:38:30|342.92|340.92|342.92|340.92|342.92|340.92|342.8|340.8|0
1654195120000|2022-06-02 18:38:40|342.67|340.67|342.43|340.43|342.92|340.92|342.43|340.43|0
1654195130000|2022-06-02 18:38:50|342.67|340.67|342.67|340.67|342.92|340.92|342.67|340.67|0
1654195140000|2022-06-02 18:39:00|342.43|340.43|342.18|340.18|342.43|340.43|342.18|340.18|0
1654195150000|2022-06-02 18:39:10|342.43|340.43|342.67|340.67|342.92|340.92|342.43|340.43|0
1654195160000|2022-06-02 18:39:20|342.92|340.92|342.67|340.67|342.92|340.92|342.67|340.67|0
1654195170000|2022-06-02 18:39:30|342.92|340.92|342.92|340.92|342.92|340.92|342.67|340.67|0
1654195180000|2022-06-02 18:39:40|342.67|340.67|343.16|341.16|343.16|341.16|342.67|340.67|0
1654195190000|2022-06-02 18:39:50|342.92|340.92|342.67|340.67|342.92|340.92|342.43|340.43|0
1654195200000|2022-06-02 18:40:00|342.92|340.92|343.41|341.41|343.41|341.41|342.92|340.92|0
1654195210000|2022-06-02 18:40:10|343.16|341.16|343.41|341.41|343.41|341.41|343.05|341.05|0
1654195220000|2022-06-02 18:40:20|343.16|341.16|343.16|341.16|343.16|341.16|343.16|341.16|0
1654195230000|2022-06-02 18:40:30|342.92|340.92|342.92|340.92|342.92|340.92|342.92|340.92|0
1654195240000|2022-06-02 18:40:40|343.16|341.16|342.8|340.8|343.16|341.16|342.67|340.67|0
1654195250000|2022-06-02 18:40:50|342.92|340.92|343.29|341.29|343.29|341.29|342.67|340.67|0
1654195260000|2022-06-02 18:41:00|343.41|341.41|342.92|340.92|343.41|341.41|342.92|340.92|0
1654195270000|2022-06-02 18:41:10|342.67|340.67|342.31|340.31|342.67|340.67|342.31|340.31|0
1654195280000|2022-06-02 18:41:20|342.43|340.43|342.67|340.67|342.67|340.67|342.43|340.43|0
1654195290000|2022-06-02 18:41:30|342.92|340.92|343.41|341.41|343.41|341.41|342.92|340.92|0
1654195300000|2022-06-02 18:41:40|343.66|341.66|343.9|341.9|343.9|341.9|343.66|341.66|0
1654195310000|2022-06-02 18:41:50|343.66|341.66|343.16|341.16|343.66|341.66|343.16|341.16|0
1654195320000|2022-06-02 18:42:00|343.41|341.41|344.89|342.89|345.13|343.13|343.41|341.41|0
1654195330000|2022-06-02 18:42:10|345.13|343.13|344.64|342.64|345.13|343.13|344.64|342.64|0
1654195340000|2022-06-02 18:42:20|344.89|342.89|344.89|342.89|345.13|343.13|344.89|342.89|0
1654195350000|2022-06-02 18:42:30|345.13|343.13|345.13|343.13|345.13|343.13|344.89|342.89|0
1654195360000|2022-06-02 18:42:40|345.38|343.38|344.89|342.89|345.38|343.38|344.89|342.89|0
1654195370000|2022-06-02 18:42:50|344.77|342.77|344.4|342.4|344.89|342.89|344.4|342.4|0
1654195380000|2022-06-02 18:43:00|344.64|342.64|345.13|343.13|345.13|343.13|344.64|342.64|0
1654195390000|2022-06-02 18:43:10|345.02|343.02|345.13|343.13|345.13|343.13|345.02|343.02|0
1654195400000|2022-06-02 18:43:20|344.89|342.89|345.13|343.13|345.13|343.13|344.89|342.89|0
1654195410000|2022-06-02 18:43:30|345.38|343.38|345.63|343.63|345.63|343.63|345.38|343.38|0
1654195420000|2022-06-02 18:43:40|345.87|343.87|345.87|343.87|346.37|344.37|345.87|343.87|0
1654195430000|2022-06-02 18:43:50|345.63|343.63|345.38|343.38|345.63|343.63|345.38|343.38|0
1654195440000|2022-06-02 18:44:00|345.13|343.13|344.64|342.64|345.13|343.13|344.64|342.64|0
1654195450000|2022-06-02 18:44:10|345.13|343.13|343.9|341.9|345.13|343.13|343.66|341.66|0
1654195460000|2022-06-02 18:44:20|344.15|342.15|344.4|342.4|344.4|342.4|344.15|342.15|0
1654195470000|2022-06-02 18:44:30|344.15|342.15|344.4|342.4|344.64|342.64|344.15|342.15|0
1654195480000|2022-06-02 18:44:40|344.15|342.15|344.15|342.15|344.4|342.4|344.15|342.15|0
1654195490000|2022-06-02 18:44:50|344.4|342.4|344.15|342.15|344.4|342.4|344.15|342.15|0
1654195500000|2022-06-02 18:45:00|343.66|341.66|344.64|342.64|344.64|342.64|343.66|341.66|0
1654195510000|2022-06-02 18:45:10|344.4|342.4|344.77|342.77|344.77|342.77|344.4|342.4|0
1654195520000|2022-06-02 18:45:20|344.89|342.89|344.64|342.64|344.89|342.89|344.64|342.64|0
1654195530000|2022-06-02 18:45:30|344.4|342.4|344.64|342.64|344.64|342.64|344.4|342.4|0
1654195540000|2022-06-02 18:45:40|344.4|342.4|344.28|342.28|344.4|342.4|344.15|342.15|0
1654195550000|2022-06-02 18:45:50|344.15|342.15|343.9|341.9|344.15|342.15|343.66|341.66|0
1654195560000|2022-06-02 18:46:00|344.15|342.15|344.64|342.64|344.64|342.64|344.15|342.15|0
1654195570000|2022-06-02 18:46:10|344.4|342.4|344.28|342.28|344.4|342.4|344.28|342.28|0
1654195580000|2022-06-02 18:46:20|344.15|342.15|344.4|342.4|344.64|342.64|344.15|342.15|0
1654195590000|2022-06-02 18:46:30|344.64|342.64|344.64|342.64|344.64|342.64|344.64|342.64|0
1654195600000|2022-06-02 18:46:40|344.15|342.15|344.15|342.15|344.15|342.15|343.66|341.66|0
1654195610000|2022-06-02 18:46:50|343.66|341.66|343.9|341.9|344.4|342.4|343.66|341.66|0
1654195620000|2022-06-02 18:47:00|344.03|342.03|344.15|342.15|344.4|342.4|344.03|342.03|0
1654195630000|2022-06-02 18:47:10|343.9|341.9|343.16|341.16|343.9|341.9|343.16|341.16|0
1654195640000|2022-06-02 18:47:20|342.92|340.92|343.66|341.66|343.66|341.66|342.92|340.92|0
1654195650000|2022-06-02 18:47:30|343.41|341.41|343.41|341.41|343.41|341.41|343.41|341.41|0
1654195660000|2022-06-02 18:47:40|343.66|341.66|342.92|340.92|343.66|341.66|342.92|340.92|0
1654195670000|2022-06-02 18:47:50|343.16|341.16|342.92|340.92|343.16|341.16|342.67|340.67|0
1654195680000|2022-06-02 18:48:00|342.67|340.67|342.92|340.92|342.92|340.92|342.43|340.43|0
1654195690000|2022-06-02 18:48:10|343.16|341.16|342.92|340.92|343.16|341.16|342.92|340.92|0
1654195700000|2022-06-02 18:48:20|342.8|340.8|342.43|340.43|342.8|340.8|342.43|340.43|0
1654195710000|2022-06-02 18:48:30|342.18|340.18|341.93|339.93|342.18|340.18|341.93|339.93|0
1654195720000|2022-06-02 18:48:40|342.18|340.18|342.18|340.18|342.43|340.43|342.18|340.18|0
1654195730000|2022-06-02 18:48:50|341.93|339.93|341.93|339.93|341.93|339.93|341.93|339.93|0
1654195740000|2022-06-02 18:49:00|341.69|339.69|342.43|340.43|342.43|340.43|341.69|339.69|0
1654195750000|2022-06-02 18:49:10|342.92|340.92|344.15|342.15|344.4|342.4|342.92|340.92|0
1654195760000|2022-06-02 18:49:20|343.9|341.9|343.9|341.9|344.15|342.15|343.9|341.9|0
1654195780000|2022-06-02 18:49:40|344.15|342.15|344.15|342.15|344.15|342.15|343.9|341.9|0
1654195790000|2022-06-02 18:49:50|344.64|342.64|345.63|343.63|345.63|343.63|344.64|342.64|0
1654195800000|2022-06-02 18:50:00|345.87|343.87|345.13|343.13|345.87|343.87|345.13|343.13|0
1654195810000|2022-06-02 18:50:10|345.63|343.63|346.61|344.61|346.86|344.86|345.63|343.63|0
1654195820000|2022-06-02 18:50:20|346.74|344.74|347.35|345.35|347.35|345.35|346.74|344.74|0
1654195830000|2022-06-02 18:50:30|347.11|345.11|347.6|345.6|347.84|345.84|347.11|345.11|0
1654195840000|2022-06-02 18:50:40|347.35|345.35|347.6|345.6|348.09|346.09|347.35|345.35|0
1654195850000|2022-06-02 18:50:50|347.35|345.35|346.12|344.12|347.6|345.6|346.12|344.12|0
1654195860000|2022-06-02 18:51:00|345.13|343.13|345.38|343.38|345.63|343.63|345.13|343.13|0
1654195870000|2022-06-02 18:51:10|345.13|343.13|345.87|343.87|345.87|343.87|345.13|343.13|0
1654195880000|2022-06-02 18:51:20|345.63|343.63|345.13|343.13|345.63|343.63|345.13|343.13|0
1654195890000|2022-06-02 18:51:30|345.38|343.38|345.63|343.63|345.87|343.87|345.38|343.38|0
1654195900000|2022-06-02 18:51:40|345.13|343.13|345.38|343.38|345.38|343.38|344.89|342.89|0
1654195910000|2022-06-02 18:51:50|345.13|343.13|344.39|342.39|345.13|343.13|344.39|342.39|0
1654195920000|2022-06-02 18:52:00|344.15|342.15|344.64|342.64|344.64|342.64|343.9|341.9|0
1654195930000|2022-06-02 18:52:10|345.13|343.13|345.13|343.13|345.13|343.13|344.89|342.89|0
1654195940000|2022-06-02 18:52:20|344.64|342.64|343.9|341.9|344.64|342.64|343.66|341.66|0
1654195950000|2022-06-02 18:52:30|343.16|341.16|343.41|341.41|343.66|341.66|342.92|340.92|0
1654195960000|2022-06-02 18:52:40|343.16|341.16|342.92|340.92|343.16|341.16|342.92|340.92|0
1654195970000|2022-06-02 18:52:50|343.16|341.16|342.92|340.92|343.16|341.16|342.67|340.67|0
1654195980000|2022-06-02 18:53:00|342.67|340.67|342.67|340.67|342.92|340.92|342.67|340.67|0
1654195990000|2022-06-02 18:53:10|342.92|340.92|342.92|340.92|343.41|341.41|342.92|340.92|0
1654196000000|2022-06-02 18:53:20|343.78|341.78|343.41|341.41|343.78|341.78|343.41|341.41|0
1654196010000|2022-06-02 18:53:30|343.66|341.66|343.66|341.66|343.66|341.66|343.54|341.54|0
1654196020000|2022-06-02 18:53:40|343.41|341.41|344.03|342.03|344.03|342.03|343.41|341.41|0
1654196030000|2022-06-02 18:53:50|343.66|341.66|343.41|341.41|343.66|341.66|343.41|341.41|0
1654196040000|2022-06-02 18:54:00|343.66|341.66|343.16|341.16|343.66|341.66|343.16|341.16|0
1654196050000|2022-06-02 18:54:10|343.9|341.9|344.15|342.15|344.15|342.15|343.9|341.9|0
1654196060000|2022-06-02 18:54:20|344.39|342.39|344.89|342.89|344.89|342.89|344.15|342.15|0
1654196070000|2022-06-02 18:54:30|345.13|343.13|344.39|342.39|345.13|343.13|344.39|342.39|0
1654196080000|2022-06-02 18:54:40|344.64|342.64|344.89|342.89|344.89|342.89|344.39|342.39|0
1654196090000|2022-06-02 18:54:50|344.64|342.64|345.13|343.13|345.13|343.13|344.64|342.64|0
1654196100000|2022-06-02 18:55:00|345.38|343.38|345.87|343.87|345.87|343.87|345.38|343.38|0
1654196110000|2022-06-02 18:55:10|346.61|344.61|346.61|344.61|346.86|344.86|346.37|344.37|0
1654196120000|2022-06-02 18:55:20|345.87|343.87|345.38|343.38|345.87|343.87|345.38|343.38|0
1654196130000|2022-06-02 18:55:30|345.13|343.13|344.89|342.89|345.13|343.13|344.89|342.89|0
1654196140000|2022-06-02 18:55:40|344.64|342.64|345.63|343.63|345.63|343.63|344.64|342.64|0
1654196150000|2022-06-02 18:55:50|346.12|344.12|346.37|344.37|346.37|344.37|345.87|343.87|0
1654196160000|2022-06-02 18:56:00|346.61|344.61|347.1|345.1|347.1|345.1|346.37|344.37|0
1654196170000|2022-06-02 18:56:10|347.35|345.35|346.61|344.61|347.35|345.35|346.61|344.61|0
1654196180000|2022-06-02 18:56:20|347.1|345.1|347.6|345.6|347.84|345.84|346.99|344.99|0
1654196190000|2022-06-02 18:56:30|347.84|345.84|347.84|345.84|347.84|345.84|347.84|345.84|0
1654196200000|2022-06-02 18:56:40|348.09|346.09|348.09|346.09|348.09|346.09|348.09|346.09|0
1654196210000|2022-06-02 18:56:50|347.84|345.84|348.34|346.34|348.34|346.34|347.84|345.84|0
1654196220000|2022-06-02 18:57:00|349.57|347.57|349.57|347.57|349.57|347.57|349.32|347.32|0
1654196230000|2022-06-02 18:57:10|350.06|348.06|349.32|347.32|350.06|348.06|349.32|347.32|0
1654196240000|2022-06-02 18:57:20|348.34|346.34|349.32|347.32|349.45|347.45|348.34|346.34|0
1654196250000|2022-06-02 18:57:30|350.31|348.31|350.06|348.06|350.31|348.31|350.06|348.06|0
1654196260000|2022-06-02 18:57:40|349.57|347.57|349.57|347.57|349.82|347.82|349.57|347.57|0
1654196270000|2022-06-02 18:57:50|349.82|347.82|350.31|348.31|350.31|348.31|349.82|347.82|0
1654196280000|2022-06-02 18:58:00|350.06|348.06|349.82|347.82|350.06|348.06|349.57|347.57|0
1654196290000|2022-06-02 18:58:10|350.06|348.06|350.31|348.31|350.31|348.31|350.06|348.06|0
1654196300000|2022-06-02 18:58:20|349.82|347.82|349.57|347.57|349.82|347.82|349.08|347.08|0
1654196310000|2022-06-02 18:58:30|349.7|347.7|349.57|347.57|350.19|348.19|349.57|347.57|0
1654196320000|2022-06-02 18:58:40|349.82|347.82|350.06|348.06|350.06|348.06|349.82|347.82|0
1654196330000|2022-06-02 18:58:50|349.82|347.82|351.05|349.05|351.05|349.05|349.82|347.82|0
1654196340000|2022-06-02 18:59:00|351.54|349.54|351.54|349.54|351.54|349.54|351.3|349.3|0
1654196350000|2022-06-02 18:59:10|351.3|349.3|352.53|350.53|352.53|350.53|351.3|349.3|0
1654196360000|2022-06-02 18:59:20|352.28|350.28|352.78|350.78|353.02|351.02|352.28|350.28|0
1654196370000|2022-06-02 18:59:30|352.53|350.53|352.78|350.78|352.78|350.78|352.04|350.04|0
1654196380000|2022-06-02 18:59:40|352.53|350.53|353.02|351.02|353.02|351.02|352.16|350.16|0
1654196390000|2022-06-02 18:59:50|352.53|350.53|352.53|350.53|352.78|350.78|352.53|350.53|0
1654196400000|2022-06-02 19:00:00|352.78|350.78|352.78|350.78|353.52|351.52|352.78|350.78|0
1654196410000|2022-06-02 19:00:10|353.02|351.02|350.56|348.56|353.02|351.02|350.56|348.56|0
1654196420000|2022-06-02 19:00:20|350.31|348.31|350.31|348.31|350.8|348.8|350.31|348.31|0
1654196430000|2022-06-02 19:00:30|350.06|348.06|349.57|347.57|350.06|348.06|349.57|347.57|0
1654196440000|2022-06-02 19:00:40|349.32|347.32|349.32|347.32|350.06|348.06|349.32|347.32|0
1654196450000|2022-06-02 19:00:50|349.57|347.57|349.08|347.08|349.57|347.57|349.08|347.08|0
1654196460000|2022-06-02 19:01:00|349.45|347.45|349.57|347.57|349.82|347.82|349.45|347.45|0
1654196470000|2022-06-02 19:01:10|350.06|348.06|351.3|349.3|351.3|349.3|350.06|348.06|0
1654196480000|2022-06-02 19:01:20|352.04|350.04|352.04|350.04|352.41|350.41|352.04|350.04|0
1654196490000|2022-06-02 19:01:30|351.79|349.79|351.79|349.79|351.79|349.79|351.3|349.3|0
1654196500000|2022-06-02 19:01:40|351.3|349.3|351.54|349.54|351.54|349.54|351.05|349.05|0
1654196510000|2022-06-02 19:01:50|351.79|349.79|351.3|349.3|351.79|349.79|351.3|349.3|0
1654196520000|2022-06-02 19:02:00|351.05|349.05|350.44|348.44|351.05|349.05|349.57|347.57|0
1654196530000|2022-06-02 19:02:10|350.06|348.06|350.06|348.06|350.06|348.06|349.57|347.57|0
1654196540000|2022-06-02 19:02:20|349.7|347.7|349.08|347.08|349.7|347.7|349.08|347.08|0
1654196550000|2022-06-02 19:02:30|348.83|346.83|348.83|346.83|348.83|346.83|348.83|346.83|0
1654196560000|2022-06-02 19:02:40|348.58|346.58|348.09|346.09|348.58|346.58|348.09|346.09|0
1654196570000|2022-06-02 19:02:50|348.34|346.34|348.83|346.83|348.83|346.83|348.34|346.34|0
1654196580000|2022-06-02 19:03:00|348.46|346.46|348.46|346.46|348.46|346.46|348.09|346.09|0
1654196590000|2022-06-02 19:03:10|348.58|346.58|348.83|346.83|348.83|346.83|348.58|346.58|0
1654196600000|2022-06-02 19:03:20|349.32|347.32|348.58|346.58|349.32|347.32|348.58|346.58|0
1654196610000|2022-06-02 19:03:30|348.09|346.09|346.86|344.86|348.09|346.09|346.86|344.86|0
1654196620000|2022-06-02 19:03:40|346.61|344.61|346.36|344.36|346.61|344.61|346.36|344.36|0
1654196630000|2022-06-02 19:03:50|346.12|344.12|345.13|343.13|346.12|344.12|345.13|343.13|0
1654196640000|2022-06-02 19:04:00|345.62|343.62|345.13|343.13|345.87|343.87|345.13|343.13|0
1654196650000|2022-06-02 19:04:10|345.62|343.62|345.62|343.62|345.87|343.87|345.62|343.62|0
1654196660000|2022-06-02 19:04:20|345.87|343.87|345.13|343.13|345.87|343.87|345.13|343.13|0
1654196670000|2022-06-02 19:04:30|345.62|343.62|345.87|343.87|345.87|343.87|345.62|343.62|0
1654196680000|2022-06-02 19:04:40|345.38|343.38|345.13|343.13|345.62|343.62|345.13|343.13|0
1654196690000|2022-06-02 19:04:50|345.62|343.62|346.86|344.86|346.86|344.86|345.62|343.62|0
1654196700000|2022-06-02 19:05:00|347.1|345.1|346.86|344.86|347.1|345.1|346.61|344.61|0
1654196710000|2022-06-02 19:05:10|346.61|344.61|347.84|345.84|347.84|345.84|346.61|344.61|0
1654196720000|2022-06-02 19:05:20|348.09|346.09|347.6|345.6|348.09|346.09|347.6|345.6|0
1654196730000|2022-06-02 19:05:30|347.84|345.84|347.1|345.1|347.84|345.84|347.1|345.1|0
1654196740000|2022-06-02 19:05:40|347.23|345.23|346.36|344.36|347.23|345.23|346.36|344.36|0
1654196750000|2022-06-02 19:05:50|346.12|344.12|345.38|343.38|346.12|344.12|345.38|343.38|0
1654196760000|2022-06-02 19:06:00|345.62|343.62|345.62|343.62|345.87|343.87|345.62|343.62|0
1654196770000|2022-06-02 19:06:10|345.38|343.38|345.13|343.13|345.38|343.38|344.89|342.89|0
1654196780000|2022-06-02 19:06:20|345.87|343.87|346.12|344.12|346.12|344.12|345.62|343.62|0
1654196790000|2022-06-02 19:06:30|346.36|344.36|346.61|344.61|346.61|344.61|346.36|344.36|0
1654196800000|2022-06-02 19:06:40|346.86|344.86|346.74|344.74|347.1|345.1|346.74|344.74|0
1654196810000|2022-06-02 19:06:50|346.98|344.98|346.49|344.49|346.98|344.98|346.36|344.36|0
1654196820000|2022-06-02 19:07:00|346.36|344.36|346.86|344.86|346.86|344.86|346.12|344.12|0
1654196830000|2022-06-02 19:07:10|347.23|345.23|347.84|345.84|347.84|345.84|346.86|344.86|0
1654196840000|2022-06-02 19:07:20|347.6|345.6|348.22|346.22|348.22|346.22|347.35|345.35|0
1654196850000|2022-06-02 19:07:30|348.09|346.09|347.84|345.84|348.09|346.09|347.35|345.35|0
1654196860000|2022-06-02 19:07:40|347.48|345.48|346.36|344.36|347.48|345.48|346.36|344.36|0
1654196870000|2022-06-02 19:07:50|346.12|344.12|345.62|343.62|346.12|344.12|345.62|343.62|0
1654196880000|2022-06-02 19:08:00|346.12|344.12|346.25|344.25|346.25|344.25|345.87|343.87|0
1654196890000|2022-06-02 19:08:10|346.36|344.36|346.61|344.61|346.61|344.61|346.36|344.36|0
1654196900000|2022-06-02 19:08:20|346.86|344.86|346.61|344.61|346.86|344.86|346.61|344.61|0
1654196910000|2022-06-02 19:08:30|346.12|344.12|345.87|343.87|346.12|344.12|345.62|343.62|0
1654196920000|2022-06-02 19:08:40|345.38|343.38|345.62|343.62|345.87|343.87|345.38|343.38|0
1654196930000|2022-06-02 19:08:50|345.38|343.38|345.87|343.87|345.87|343.87|345.38|343.38|0
1654196940000|2022-06-02 19:09:00|346.12|344.12|346.12|344.12|346.12|344.12|345.62|343.62|0
1654196950000|2022-06-02 19:09:10|345.87|343.87|345.62|343.62|346.12|344.12|345.62|343.62|0
1654196960000|2022-06-02 19:09:20|345.38|343.38|344.89|342.89|345.38|343.38|344.39|342.39|0
1654196970000|2022-06-02 19:09:30|344.64|342.64|345.38|343.38|345.38|343.38|344.64|342.64|0
1654196980000|2022-06-02 19:09:40|345.87|343.87|346.61|344.61|346.61|344.61|345.87|343.87|0
1654196990000|2022-06-02 19:09:50|346.86|344.86|346.36|344.36|346.86|344.86|346.36|344.36|0
1654197000000|2022-06-02 19:10:00|347.6|345.6|347.23|345.23|347.6|345.6|347.1|345.1|0
1654197010000|2022-06-02 19:10:10|347.35|345.35|347.72|345.72|347.72|345.72|346.61|344.61|0
1654197020000|2022-06-02 19:10:20|348.34|346.34|346.61|344.61|348.34|346.34|346.61|344.61|0
1654197030000|2022-06-02 19:10:30|346.36|344.36|345.87|343.87|346.61|344.61|345.87|343.87|0
1654197040000|2022-06-02 19:10:40|345.62|343.62|345.87|343.87|345.87|343.87|345.62|343.62|0
1654197050000|2022-06-02 19:10:50|346.36|344.36|345.38|343.38|346.36|344.36|345.38|343.38|0
1654197060000|2022-06-02 19:11:00|345.62|343.62|345.13|343.13|345.62|343.62|345.13|343.13|0
1654197070000|2022-06-02 19:11:10|344.88|342.88|344.88|342.88|344.88|342.88|344.64|342.64|0
1654197080000|2022-06-02 19:11:20|344.39|342.39|343.9|341.9|344.39|342.39|343.9|341.9|0
1654197090000|2022-06-02 19:11:30|344.15|342.15|343.9|341.9|344.15|342.15|343.9|341.9|0
1654197100000|2022-06-02 19:11:40|343.65|341.65|343.53|341.53|343.9|341.9|343.53|341.53|0
1654197110000|2022-06-02 19:11:50|343.41|341.41|343.41|341.41|343.65|341.65|343.41|341.41|0
1654197120000|2022-06-02 19:12:00|343.65|341.65|343.9|341.9|343.9|341.9|343.65|341.65|0
1654197130000|2022-06-02 19:12:10|344.15|342.15|343.9|341.9|344.15|342.15|343.9|341.9|0
1654197140000|2022-06-02 19:12:20|343.78|341.78|343.9|341.9|343.9|341.9|343.41|341.41|0
1654197150000|2022-06-02 19:12:30|344.15|342.15|344.15|342.15|344.64|342.64|344.15|342.15|0
1654197160000|2022-06-02 19:12:40|343.9|341.9|343.9|341.9|344.15|342.15|343.9|341.9|0
1654197170000|2022-06-02 19:12:50|344.39|342.39|344.64|342.64|344.64|342.64|343.65|341.65|0
1654197180000|2022-06-02 19:13:00|344.27|342.27|344.15|342.15|344.39|342.39|344.15|342.15|0
1654197190000|2022-06-02 19:13:10|344.88|342.88|345.13|343.13|345.38|343.38|344.88|342.88|0
1654197200000|2022-06-02 19:13:20|345.38|343.38|344.64|342.64|345.38|343.38|344.64|342.64|0
1654197210000|2022-06-02 19:13:30|344.39|342.39|344.88|342.88|344.88|342.88|344.39|342.39|0
1654197220000|2022-06-02 19:13:40|344.64|342.64|345.62|343.62|345.62|343.62|344.39|342.39|0
1654197230000|2022-06-02 19:13:50|345.38|343.38|345.26|343.26|345.38|343.38|344.88|342.88|0
1654197240000|2022-06-02 19:14:00|344.88|342.88|344.64|342.64|344.88|342.88|344.64|342.64|0
1654197250000|2022-06-02 19:14:10|344.15|342.15|343.9|341.9|344.15|342.15|343.41|341.41|0
1654197260000|2022-06-02 19:14:20|343.65|341.65|343.16|341.16|343.65|341.65|343.16|341.16|0
1654197270000|2022-06-02 19:14:30|343.41|341.41|343.16|341.16|343.41|341.41|343.16|341.16|0
1654197280000|2022-06-02 19:14:40|342.67|340.67|342.91|340.91|343.04|341.04|342.67|340.67|0
1654197290000|2022-06-02 19:14:50|343.41|341.41|343.41|341.41|343.41|341.41|343.16|341.16|0
1654197300000|2022-06-02 19:15:00|343.16|341.16|342.67|340.67|343.16|341.16|342.67|340.67|0
1654197310000|2022-06-02 19:15:10|343.65|341.65|343.53|341.53|344.64|342.64|343.53|341.53|0
1654197320000|2022-06-02 19:15:20|343.41|341.41|343.9|341.9|343.9|341.9|343.41|341.41|0
1654197330000|2022-06-02 19:15:30|344.15|342.15|344.15|342.15|344.15|342.15|343.9|341.9|0
1654197340000|2022-06-02 19:15:40|344.39|342.39|343.9|341.9|344.39|342.39|343.65|341.65|0
1654197350000|2022-06-02 19:15:50|344.15|342.15|343.9|341.9|344.15|342.15|343.9|341.9|0
1654197360000|2022-06-02 19:16:00|343.65|341.65|343.41|341.41|343.65|341.65|342.91|340.91|0
1654197370000|2022-06-02 19:16:10|343.78|341.78|342.8|340.8|343.78|341.78|342.8|340.8|0
1654197380000|2022-06-02 19:16:20|342.67|340.67|343.41|341.41|343.41|341.41|342.42|340.42|0
1654197390000|2022-06-02 19:16:30|343.65|341.65|343.41|341.41|343.65|341.65|343.41|341.41|0
1654197400000|2022-06-02 19:16:40|343.65|341.65|343.16|341.16|343.65|341.65|343.16|341.16|0
1654197410000|2022-06-02 19:16:50|342.67|340.67|342.67|340.67|342.67|340.67|342.18|340.18|0
1654197420000|2022-06-02 19:17:00|342.42|340.42|341.44|339.44|342.42|340.42|341.44|339.44|0
1654197430000|2022-06-02 19:17:10|341.19|339.19|341.19|339.19|341.44|339.44|341.19|339.19|0
1654197440000|2022-06-02 19:17:20|341.93|339.93|342.18|340.18|342.18|340.18|341.93|339.93|0
1654197450000|2022-06-02 19:17:30|341.93|339.93|342.67|340.67|342.67|340.67|341.93|339.93|0
1654197460000|2022-06-02 19:17:40|343.41|341.41|343.41|341.41|343.41|341.41|343.41|341.41|0
1654197470000|2022-06-02 19:17:50|343.9|341.9|343.65|341.65|344.14|342.14|343.65|341.65|0
1654197480000|2022-06-02 19:18:00|344.14|342.14|343.16|341.16|344.14|342.14|343.16|341.16|0
1654197490000|2022-06-02 19:18:10|343.29|341.29|343.65|341.65|343.65|341.65|343.29|341.29|0
1654197500000|2022-06-02 19:18:20|343.41|341.41|342.67|340.67|343.41|341.41|342.67|340.67|0
1654197510000|2022-06-02 19:18:30|342.91|340.91|342.91|340.91|342.91|340.91|342.42|340.42|0
1654197520000|2022-06-02 19:18:40|342.67|340.67|342.91|340.91|342.91|340.91|342.67|340.67|0
1654197530000|2022-06-02 19:18:50|342.67|340.67|342.67|340.67|342.91|340.91|342.42|340.42|0
1654197540000|2022-06-02 19:19:00|342.91|340.91|343.16|341.16|343.41|341.41|342.91|340.91|0
1654197550000|2022-06-02 19:19:10|343.41|341.41|342.91|340.91|343.41|341.41|342.91|340.91|0
1654197560000|2022-06-02 19:19:20|343.41|341.41|343.9|341.9|343.9|341.9|342.91|340.91|0
1654197570000|2022-06-02 19:19:30|343.16|341.16|343.29|341.29|343.41|341.41|343.16|341.16|0
1654197580000|2022-06-02 19:19:40|343.16|341.16|342.91|340.91|343.16|341.16|342.91|340.91|0
1654197590000|2022-06-02 19:19:50|342.67|340.67|342.42|340.42|342.67|340.67|342.42|340.42|0
1654197600000|2022-06-02 19:20:00|342.67|340.67|343.16|341.16|343.16|341.16|342.42|340.42|0
1654197610000|2022-06-02 19:20:10|343.78|341.78|343.41|341.41|343.78|341.78|343.41|341.41|0
1654197620000|2022-06-02 19:20:20|343.65|341.65|343.41|341.41|343.9|341.9|343.16|341.16|0
1654197630000|2022-06-02 19:20:30|343.53|341.53|343.9|341.9|343.9|341.9|343.41|341.41|0
1654197640000|2022-06-02 19:20:40|343.65|341.65|343.29|341.29|343.65|341.65|342.91|340.91|0
1654197650000|2022-06-02 19:20:50|343.9|341.9|342.91|340.91|343.9|341.9|342.91|340.91|0
1654197660000|2022-06-02 19:21:00|343.16|341.16|343.16|341.16|343.16|341.16|342.91|340.91|0
1654197670000|2022-06-02 19:21:10|341.93|339.93|341.93|339.93|341.93|339.93|341.44|339.44|0
1654197680000|2022-06-02 19:21:20|342.67|340.67|342.67|340.67|342.91|340.91|342.67|340.67|0
1654197690000|2022-06-02 19:21:30|342.91|340.91|342.67|340.67|342.91|340.91|342.42|340.42|0
1654197700000|2022-06-02 19:21:40|342.42|340.42|342.42|340.42|342.42|340.42|342.17|340.17|0
1654197710000|2022-06-02 19:21:50|342.17|340.17|342.42|340.42|342.42|340.42|342.17|340.17|0
1654197720000|2022-06-02 19:22:00|342.17|340.17|342.17|340.17|342.42|340.42|342.17|340.17|0
1654197730000|2022-06-02 19:22:10|342.91|340.91|344.14|342.14|344.14|342.14|342.91|340.91|0
1654197740000|2022-06-02 19:22:20|344.64|342.64|344.39|342.39|344.64|342.64|344.39|342.39|0
1654197750000|2022-06-02 19:22:30|343.41|341.41|343.9|341.9|344.14|342.14|343.41|341.41|0
1654197760000|2022-06-02 19:22:40|344.14|342.14|344.03|342.03|344.14|342.14|343.9|341.9|0
1654197770000|2022-06-02 19:22:50|344.14|342.14|343.16|341.16|344.14|342.14|343.16|341.16|0
1654197780000|2022-06-02 19:23:00|343.41|341.41|344.14|342.14|344.14|342.14|343.41|341.41|0
1654197790000|2022-06-02 19:23:10|344.39|342.39|344.88|342.88|344.88|342.88|344.39|342.39|0
1654197800000|2022-06-02 19:23:20|344.14|342.14|344.14|342.14|344.52|342.52|344.14|342.14|0
1654197810000|2022-06-02 19:23:30|343.9|341.9|343.16|341.16|343.9|341.9|343.16|341.16|0
1654197820000|2022-06-02 19:23:40|342.91|340.91|342.91|340.91|342.91|340.91|342.91|340.91|0
1654197830000|2022-06-02 19:23:50|343.41|341.41|343.9|341.9|343.9|341.9|343.41|341.41|0
1654197840000|2022-06-02 19:24:00|343.41|341.41|342.42|340.42|343.41|341.41|342.42|340.42|0
1654197850000|2022-06-02 19:24:10|342.17|340.17|341.44|339.44|342.3|340.3|341.44|339.44|0
1654197860000|2022-06-02 19:24:20|341.19|339.19|341.81|339.81|341.81|339.81|341.19|339.19|0
1654197870000|2022-06-02 19:24:30|341.44|339.44|341.19|339.19|341.44|339.44|341.19|339.19|0
1654197880000|2022-06-02 19:24:40|341.44|339.44|341.19|339.19|341.44|339.44|341.07|339.07|0
1654197890000|2022-06-02 19:24:50|341.44|339.44|341.68|339.68|341.68|339.68|341.44|339.44|0
1654197900000|2022-06-02 19:25:00|341.44|339.44|341.44|339.44|341.93|339.93|341.44|339.44|0
1654197910000|2022-06-02 19:25:10|341.19|339.19|340.7|338.7|341.19|339.19|340.7|338.7|0
1654197920000|2022-06-02 19:25:20|340.45|338.45|340.45|338.45|341.19|339.19|340.45|338.45|0
1654197930000|2022-06-02 19:25:30|340.2|338.2|339.71|337.71|340.2|338.2|339.71|337.71|0
1654197940000|2022-06-02 19:25:40|339.47|337.47|339.22|337.22|339.47|337.47|338.97|336.97|0
1654197950000|2022-06-02 19:25:50|338.97|336.97|339.47|337.47|339.47|337.47|338.97|336.97|0
1654197960000|2022-06-02 19:26:00|339.96|337.96|340.2|338.2|340.45|338.45|339.96|337.96|0
1654197970000|2022-06-02 19:26:10|342.91|340.91|343.9|341.9|343.9|341.9|342.42|340.42|0
1654197980000|2022-06-02 19:26:20|344.14|342.14|344.64|342.64|345.13|343.13|344.14|342.14|0
1654197990000|2022-06-02 19:26:30|345.13|343.13|346.61|344.61|346.61|344.61|345.13|343.13|0
1654198000000|2022-06-02 19:26:40|347.35|345.35|347.59|345.59|347.84|345.84|347.35|345.35|0
1654198010000|2022-06-02 19:26:50|347.35|345.35|347.59|345.59|348.46|346.46|347.35|345.35|0
1654198020000|2022-06-02 19:27:00|348.83|346.83|347.59|345.59|348.83|346.83|347.1|345.1|0
1654198030000|2022-06-02 19:27:10|347.35|345.35|347.59|345.59|347.59|345.59|346.85|344.85|0
1654198040000|2022-06-02 19:27:20|347.35|345.35|347.59|345.59|347.59|345.59|347.1|345.1|0
1654198050000|2022-06-02 19:27:30|347.84|345.84|347.35|345.35|347.84|345.84|347.1|345.1|0
1654198060000|2022-06-02 19:27:40|348.09|346.09|348.33|346.33|348.58|346.58|348.09|346.09|0
1654198070000|2022-06-02 19:27:50|347.59|345.59|347.59|345.59|347.59|345.59|347.35|345.35|0
1654198080000|2022-06-02 19:28:00|347.35|345.35|346.98|344.98|347.35|345.35|346.98|344.98|0
1654198090000|2022-06-02 19:28:10|347.1|345.1|347.48|345.48|347.48|345.48|347.1|345.1|0
1654198100000|2022-06-02 19:28:20|347.59|345.59|348.09|346.09|348.09|346.09|347.59|345.59|0
1654198110000|2022-06-02 19:28:30|348.33|346.33|348.46|346.46|348.46|346.46|348.33|346.33|0
1654198120000|2022-06-02 19:28:40|348.09|346.09|347.1|345.1|348.09|346.09|347.1|345.1|0
1654198130000|2022-06-02 19:28:50|346.98|344.98|347.59|345.59|347.59|345.59|346.98|344.98|0
1654198140000|2022-06-02 19:29:00|347.84|345.84|347.84|345.84|348.33|346.33|347.84|345.84|0
1654198150000|2022-06-02 19:29:10|348.09|346.09|348.33|346.33|348.83|346.83|348.09|346.09|0
1654198160000|2022-06-02 19:29:20|348.58|346.58|349.2|347.2|349.2|347.2|348.58|346.58|0
1654198170000|2022-06-02 19:29:30|349.07|347.07|348.58|346.58|349.07|347.07|348.33|346.33|0
1654198180000|2022-06-02 19:29:40|348.21|346.21|346.85|344.85|348.21|346.21|346.85|344.85|0
1654198190000|2022-06-02 19:29:50|346.36|344.36|346.11|344.11|346.36|344.36|346.11|344.11|0
1654198200000|2022-06-02 19:30:00|346.85|344.85|345.87|343.87|347.1|345.1|345.87|343.87|0
1654198210000|2022-06-02 19:30:10|345.62|343.62|345.87|343.87|345.87|343.87|345.13|343.13|0
1654198220000|2022-06-02 19:30:20|345.75|343.75|344.14|342.14|345.75|343.75|344.14|342.14|0
1654198230000|2022-06-02 19:30:30|344.39|342.39|345.38|343.38|345.38|343.38|344.39|342.39|0
1654198240000|2022-06-02 19:30:40|345.62|343.62|345.13|343.13|345.62|343.62|345.01|343.01|0
1654198250000|2022-06-02 19:30:50|344.88|342.88|346.11|344.11|346.11|344.11|344.88|342.88|0
1654198260000|2022-06-02 19:31:00|345.87|343.87|345.13|343.13|345.87|343.87|345.13|343.13|0
1654198270000|2022-06-02 19:31:10|345.26|343.26|344.39|342.39|345.26|343.26|344.39|342.39|0
1654198280000|2022-06-02 19:31:20|343.9|341.9|343.9|341.9|343.9|341.9|343.9|341.9|0
1654198290000|2022-06-02 19:31:30|343.65|341.65|343.16|341.16|343.65|341.65|342.79|340.79|0
1654198300000|2022-06-02 19:31:40|343.4|341.4|343.4|341.4|343.4|341.4|342.91|340.91|0
1654198310000|2022-06-02 19:31:50|343.16|341.16|343.16|341.16|343.16|341.16|342.91|340.91|0
1654198320000|2022-06-02 19:32:00|343.4|341.4|343.4|341.4|343.9|341.9|343.4|341.4|0
1654198330000|2022-06-02 19:32:10|343.16|341.16|344.52|342.52|344.52|342.52|343.16|341.16|0
1654198340000|2022-06-02 19:32:20|344.39|342.39|344.88|342.88|344.88|342.88|344.39|342.39|0
1654198350000|2022-06-02 19:32:30|344.64|342.64|344.64|342.64|344.76|342.76|344.64|342.64|0
1654198360000|2022-06-02 19:32:40|344.52|342.52|344.64|342.64|344.76|342.76|344.52|342.52|0
1654198370000|2022-06-02 19:32:50|344.39|342.39|343.65|341.65|344.39|342.39|343.65|341.65|0
1654198380000|2022-06-02 19:33:00|343.4|341.4|342.91|340.91|343.4|341.4|342.91|340.91|0
1654198390000|2022-06-02 19:33:10|343.4|341.4|343.4|341.4|344.14|342.14|343.4|341.4|0
1654198400000|2022-06-02 19:33:20|343.53|341.53|343.65|341.65|343.65|341.65|343.16|341.16|0
1654198410000|2022-06-02 19:33:30|343.4|341.4|343.4|341.4|343.4|341.4|343.16|341.16|0
1654198420000|2022-06-02 19:33:40|343.65|341.65|343.16|341.16|343.65|341.65|342.91|340.91|0
1654198430000|2022-06-02 19:33:50|343.65|341.65|344.64|342.64|344.64|342.64|343.65|341.65|0
1654198440000|2022-06-02 19:34:00|345.13|343.13|344.02|342.02|345.13|343.13|343.9|341.9|0
1654198450000|2022-06-02 19:34:10|343.65|341.65|344.14|342.14|344.14|342.14|343.65|341.65|0
1654198460000|2022-06-02 19:34:20|343.16|341.16|343.65|341.65|343.65|341.65|343.16|341.16|0
1654198470000|2022-06-02 19:34:30|343.4|341.4|343.16|341.16|343.4|341.4|343.16|341.16|0
1654198480000|2022-06-02 19:34:40|342.91|340.91|343.16|341.16|343.4|341.4|342.91|340.91|0
1654198490000|2022-06-02 19:34:50|342.67|340.67|342.67|340.67|342.67|340.67|342.42|340.42|0
1654198500000|2022-06-02 19:35:00|342.42|340.42|341.93|339.93|342.67|340.67|341.93|339.93|0
1654198510000|2022-06-02 19:35:10|342.17|340.17|342.67|340.67|342.67|340.67|342.17|340.17|0
1654198520000|2022-06-02 19:35:20|342.17|340.17|340.82|338.82|342.17|340.17|340.82|338.82|0
1654198530000|2022-06-02 19:35:30|340.7|338.7|341.19|339.19|341.19|339.19|340.45|338.45|0
1654198540000|2022-06-02 19:35:40|340.94|338.94|341.19|339.19|341.19|339.19|340.94|338.94|0
1654198550000|2022-06-02 19:35:50|340.94|338.94|340.94|338.94|341.43|339.43|340.94|338.94|0
1654198560000|2022-06-02 19:36:00|340.7|338.7|340.45|338.45|340.7|338.7|340.45|338.45|0
1654198570000|2022-06-02 19:36:10|341.19|339.19|341.68|339.68|341.68|339.68|341.19|339.19|0
1654198580000|2022-06-02 19:36:20|341.93|339.93|340.45|338.45|341.93|339.93|340.45|338.45|0
1654198590000|2022-06-02 19:36:30|340.2|338.2|340.7|338.7|340.7|338.7|340.2|338.2|0
1654198600000|2022-06-02 19:36:40|340.2|338.2|340.45|338.45|340.45|338.45|340.2|338.2|0
1654198610000|2022-06-02 19:36:50|340.7|338.7|340.7|338.7|340.7|338.7|340.45|338.45|0
1654198620000|2022-06-02 19:37:00|341.43|339.43|341.68|339.68|341.68|339.68|340.94|338.94|0
1654198630000|2022-06-02 19:37:10|341.93|339.93|341.19|339.19|341.93|339.93|341.19|339.19|0
1654198640000|2022-06-02 19:37:20|341.43|339.43|343.16|341.16|343.4|341.4|341.43|339.43|0
1654198650000|2022-06-02 19:37:30|342.66|340.66|343.16|341.16|343.16|341.16|342.42|340.42|0
1654198660000|2022-06-02 19:37:40|343.4|341.4|342.66|340.66|343.4|341.4|342.66|340.66|0
1654198670000|2022-06-02 19:37:50|342.91|340.91|342.55|340.55|342.91|340.91|342.42|340.42|0
1654198680000|2022-06-02 19:38:00|342.91|340.91|342.91|340.91|342.91|340.91|342.66|340.66|0
1654198690000|2022-06-02 19:38:10|343.04|341.04|343.65|341.65|343.65|341.65|342.91|340.91|0
1654198700000|2022-06-02 19:38:20|343.4|341.4|342.17|340.17|343.4|341.4|342.17|340.17|0
1654198710000|2022-06-02 19:38:30|341.93|339.93|342.3|340.3|342.66|340.66|341.93|339.93|0
1654198720000|2022-06-02 19:38:40|342.17|340.17|342.42|340.42|342.42|340.42|342.17|340.17|0
1654198730000|2022-06-02 19:38:50|343.16|341.16|343.4|341.4|343.4|341.4|343.16|341.16|0
1654198740000|2022-06-02 19:39:00|343.9|341.9|343.4|341.4|344.14|342.14|343.4|341.4|0
1654198750000|2022-06-02 19:39:10|343.65|341.65|343.4|341.4|343.9|341.9|343.4|341.4|0
1654198760000|2022-06-02 19:39:20|343.9|341.9|343.16|341.16|343.9|341.9|343.16|341.16|0
1654198770000|2022-06-02 19:39:30|343.4|341.4|342.66|340.66|343.4|341.4|342.66|340.66|0
1654198780000|2022-06-02 19:39:40|343.65|341.65|343.4|341.4|343.65|341.65|343.16|341.16|0
1654198790000|2022-06-02 19:39:50|343.16|341.16|342.66|340.66|343.16|341.16|342.66|340.66|0
1654198800000|2022-06-02 19:40:00|342.79|340.79|343.04|341.04|343.04|341.04|342.66|340.66|0
1654198810000|2022-06-02 19:40:10|343.65|341.65|343.16|341.16|343.65|341.65|343.16|341.16|0
1654198820000|2022-06-02 19:40:20|342.91|340.91|342.17|340.17|342.91|340.91|342.17|340.17|0
1654198830000|2022-06-02 19:40:30|341.93|339.93|341.93|339.93|341.93|339.93|341.68|339.68|0
1654198840000|2022-06-02 19:40:40|341.68|339.68|340.94|338.94|341.68|339.68|340.94|338.94|0
1654198850000|2022-06-02 19:40:50|340.7|338.7|340.69|338.69|340.94|338.94|340.69|338.69|0
1654198860000|2022-06-02 19:41:00|340.45|338.45|340.2|338.2|340.45|338.45|340.2|338.2|0
1654198870000|2022-06-02 19:41:10|340.45|338.45|340.2|338.2|340.45|338.45|340.2|338.2|0
1654198880000|2022-06-02 19:41:20|340.45|338.45|340.45|338.45|340.69|338.69|340.45|338.45|0
1654198890000|2022-06-02 19:41:30|340.69|338.69|340.2|338.2|340.69|338.69|340.2|338.2|0
1654198900000|2022-06-02 19:41:40|340.69|338.69|341.19|339.19|341.19|339.19|340.69|338.69|0
1654198910000|2022-06-02 19:41:50|341.93|339.93|341.93|339.93|342.17|340.17|341.93|339.93|0
1654198920000|2022-06-02 19:42:00|342.17|340.17|342.17|340.17|342.79|340.79|341.93|339.93|0
1654198930000|2022-06-02 19:42:10|342.42|340.42|341.93|339.93|342.42|340.42|341.93|339.93|0
1654198940000|2022-06-02 19:42:20|342.17|340.17|341.43|339.43|342.42|340.42|341.43|339.43|0
1654198950000|2022-06-02 19:42:30|341.68|339.68|340.69|338.69|341.68|339.68|340.69|338.69|0
1654198960000|2022-06-02 19:42:40|340.94|338.94|340.94|338.94|340.94|338.94|340.94|338.94|0
1654198970000|2022-06-02 19:42:50|340.45|338.45|340.69|338.69|340.82|338.82|340.45|338.45|0
1654198980000|2022-06-02 19:43:00|340.94|338.94|340.2|338.2|340.94|338.94|340.2|338.2|0
1654198990000|2022-06-02 19:43:10|340.45|338.45|340.2|338.2|340.45|338.45|339.96|337.96|0
1654199000000|2022-06-02 19:43:20|340.82|338.82|341.19|339.19|341.19|339.19|340.82|338.82|0
1654199010000|2022-06-02 19:43:30|340.69|338.69|340.2|338.2|340.69|338.69|340.2|338.2|0
1654199020000|2022-06-02 19:43:40|340.45|338.45|340.69|338.69|340.69|338.69|340.45|338.45|0
1654199030000|2022-06-02 19:43:50|340.45|338.45|340.2|338.2|340.69|338.69|340.2|338.2|0
1654199040000|2022-06-02 19:44:00|339.96|337.96|339.46|337.46|339.96|337.96|339.46|337.46|0
1654199050000|2022-06-02 19:44:10|339.71|337.71|340.2|338.2|340.69|338.69|339.71|337.71|0
1654199060000|2022-06-02 19:44:20|339.59|337.59|338.97|336.97|339.59|337.59|338.97|336.97|0
1654199070000|2022-06-02 19:44:30|338.48|336.48|338.73|336.73|338.73|336.73|338.48|336.48|0
1654199080000|2022-06-02 19:44:40|338.97|336.97|338.97|336.97|338.97|336.97|338.73|336.73|0
1654199090000|2022-06-02 19:44:50|338.48|336.48|338.48|336.48|338.48|336.48|338.48|336.48|0
1654199100000|2022-06-02 19:45:00|338.73|336.73|337.99|335.99|338.97|336.97|337.99|335.99|0
1654199110000|2022-06-02 19:45:10|338.97|336.97|339.46|337.46|339.46|337.46|338.97|336.97|0
1654199120000|2022-06-02 19:45:20|339.96|337.96|338.23|336.23|339.96|337.96|338.23|336.23|0
1654199130000|2022-06-02 19:45:30|337.99|335.99|338.23|336.23|338.23|336.23|337.99|335.99|0
1654199140000|2022-06-02 19:45:40|337.99|335.99|337.5|335.5|337.99|335.99|337.5|335.5|0
1654199150000|2022-06-02 19:45:50|337.74|335.74|337.74|335.74|337.74|335.74|337.25|335.25|0
1654199160000|2022-06-02 19:46:00|337.5|335.5|338.12|336.12|338.73|336.73|337.5|335.5|0
1654199170000|2022-06-02 19:46:10|337.99|335.99|337.99|335.99|338.23|336.23|337.99|335.99|0
1654199180000|2022-06-02 19:46:20|338.23|336.23|338.23|336.23|338.23|336.23|337.99|335.99|0
1654199190000|2022-06-02 19:46:30|338.48|336.48|338.23|336.23|338.73|336.73|338.23|336.23|0
1654199200000|2022-06-02 19:46:40|338.73|336.73|338.48|336.48|338.73|336.73|338.48|336.48|0
1654199210000|2022-06-02 19:46:50|338.23|336.23|337.74|335.74|338.23|336.23|337.74|335.74|0
1654199220000|2022-06-02 19:47:00|338.23|336.23|338.23|336.23|338.23|336.23|337.99|335.99|0
1654199230000|2022-06-02 19:47:10|337.99|335.99|338.23|336.23|338.23|336.23|337.99|335.99|0
1654199240000|2022-06-02 19:47:20|338.48|336.48|339.46|337.46|339.46|337.46|338.48|336.48|0
1654199250000|2022-06-02 19:47:30|338.97|336.97|339.96|337.96|339.96|337.96|338.97|336.97|0
1654199260000|2022-06-02 19:47:40|339.71|337.71|339.96|337.96|339.96|337.96|339.71|337.71|0
1654199270000|2022-06-02 19:47:50|340.94|338.94|341.43|339.43|341.43|339.43|340.94|338.94|0
1654199280000|2022-06-02 19:48:00|341.19|339.19|339.71|337.71|341.19|339.19|339.71|337.71|0
1654199290000|2022-06-02 19:48:10|340.69|338.69|339.96|337.96|340.69|338.69|339.96|337.96|0
1654199300000|2022-06-02 19:48:20|340.33|338.33|339.71|337.71|340.33|338.33|339.22|337.22|0
1654199310000|2022-06-02 19:48:30|339.22|337.22|337.99|335.99|339.22|337.22|337.99|335.99|0
1654199320000|2022-06-02 19:48:40|338.23|336.23|338.73|336.73|338.73|336.73|338.23|336.23|0
1654199330000|2022-06-02 19:48:50|337.74|335.74|337.99|335.99|338.61|336.61|337.74|335.74|0
1654199340000|2022-06-02 19:49:00|337.74|335.74|337.5|335.5|337.87|335.87|337.5|335.5|0
1654199350000|2022-06-02 19:49:10|337|335|337.5|335.5|337.99|335.99|337|335|0
1654199360000|2022-06-02 19:49:20|337.38|335.38|337.25|335.25|337.38|335.38|337.25|335.25|0
1654199370000|2022-06-02 19:49:30|337|335|336.02|334.02|337|335|335.53|333.53|0
1654199380000|2022-06-02 19:49:40|335.78|333.78|336.02|334.02|336.02|334.02|335.78|333.78|0
1654199390000|2022-06-02 19:49:50|336.27|334.27|337.25|335.25|337.25|335.25|336.02|334.02|0
1654199400000|2022-06-02 19:50:00|334.06|332.06|335.53|333.53|335.53|333.53|334.06|332.06|0
1654199410000|2022-06-02 19:50:10|334.79|332.79|334.3|332.3|334.79|332.79|333.81|331.81|0
1654199420000|2022-06-02 19:50:20|334.79|332.79|335.28|333.28|335.28|333.28|334.79|332.79|0
1654199430000|2022-06-02 19:50:30|336.02|334.02|335.78|333.78|336.51|334.51|335.78|333.78|0
1654199440000|2022-06-02 19:50:40|335.53|333.53|335.53|333.53|335.77|333.77|335.53|333.53|0
1654199450000|2022-06-02 19:50:50|334.55|332.55|334.3|332.3|334.55|332.55|334.3|332.3|0
1654199460000|2022-06-02 19:51:00|334.06|332.06|334.06|332.06|334.06|332.06|333.56|331.56|0
1654199470000|2022-06-02 19:51:10|332.83|330.83|331.84|329.84|332.83|330.83|331.84|329.84|0
1654199480000|2022-06-02 19:51:20|331.6|329.6|332.09|330.09|332.58|330.58|331.6|329.6|0
1654199490000|2022-06-02 19:51:30|331.84|329.84|332.34|330.34|332.34|330.34|331.6|329.6|0
1654199500000|2022-06-02 19:51:40|332.09|330.09|331.97|329.97|332.09|330.09|331.84|329.84|0
1654199510000|2022-06-02 19:51:50|332.09|330.09|334.55|332.55|334.55|332.55|332.09|330.09|0
1654199520000|2022-06-02 19:52:00|334.79|332.79|336.27|334.27|336.27|334.27|334.79|332.79|0
1654199530000|2022-06-02 19:52:10|336.02|334.02|335.77|333.77|336.02|334.02|335.66|333.66|0
1654199540000|2022-06-02 19:52:20|336.76|334.76|336.27|334.27|336.76|334.76|336.27|334.27|0
1654199550000|2022-06-02 19:52:30|337.5|335.5|335.81|333.81|337.53|335.53|335.81|333.81|0
1654199560000|2022-06-02 19:52:40|335.32|333.32|334.09|332.09|335.32|333.32|334.09|332.09|0
1654199570000|2022-06-02 19:52:50|333.21|331.21|333.46|331.46|333.46|331.46|333.21|331.21|0
1654199580000|2022-06-02 19:53:00|333.21|331.21|331.73|329.73|333.21|331.21|331.73|329.73|0
1654199590000|2022-06-02 19:53:10|331.24|329.24|331|329|331.49|329.49|331|329|0
1654199600000|2022-06-02 19:53:20|331.24|329.24|331|329|331.24|329.24|331|329|0
1654199610000|2022-06-02 19:53:30|330.75|328.75|331|329|331|329|330.51|328.51|0
1654199620000|2022-06-02 19:53:40|330.75|328.75|331|329|331|329|330.51|328.51|0
1654199630000|2022-06-02 19:53:50|331.24|329.24|331.49|329.49|331.49|329.49|331.24|329.24|0
1654199640000|2022-06-02 19:54:00|331.73|329.73|331.24|329.24|331.98|329.98|331.24|329.24|0
1654199650000|2022-06-02 19:54:10|331.12|329.12|330.51|328.51|331.12|329.12|330.51|328.51|0
1654199660000|2022-06-02 19:54:20|331.24|329.24|331|329|331.24|329.24|331|329|0
1654199670000|2022-06-02 19:54:30|330.75|328.75|331.73|329.73|331.73|329.73|330.75|328.75|0
1654199680000|2022-06-02 19:54:40|329.77|327.77|330.51|328.51|330.51|328.51|329.77|327.77|0
1654199690000|2022-06-02 19:54:50|329.77|327.77|331|329|331|329|329.77|327.77|0
1654199700000|2022-06-02 19:55:00|332.47|330.47|330.5|328.5|332.47|330.47|330.5|328.5|0
1654199710000|2022-06-02 19:55:10|329.77|327.77|329.28|327.28|329.77|327.77|329.28|327.28|0
1654199720000|2022-06-02 19:55:20|330.01|328.01|330.01|328.01|330.01|328.01|329.28|327.28|0
1654199730000|2022-06-02 19:55:30|328.78|326.78|328.91|326.91|329.03|327.03|328.78|326.78|0
1654199740000|2022-06-02 19:55:40|329.52|327.52|329.28|327.28|329.52|327.52|329.16|327.16|0
1654199750000|2022-06-02 19:55:50|328.78|326.78|328.54|326.54|329.03|327.03|328.54|326.54|0
1654199760000|2022-06-02 19:56:00|328.78|326.78|328.29|326.29|328.78|326.78|328.29|326.29|0
1654199770000|2022-06-02 19:56:10|328.05|326.05|327.07|325.07|328.05|326.05|327.07|325.07|0
1654199780000|2022-06-02 19:56:20|326.82|324.82|326.61|324.61|327.1|325.1|326.33|324.33|0
1654199790000|2022-06-02 19:56:30|326.98|324.98|326.96|324.96|327.2|325.2|326.96|324.96|0
1654199800000|2022-06-02 19:56:40|327.2|325.2|327.08|325.08|327.2|325.2|326.96|324.96|0
1654199810000|2022-06-02 19:56:50|326.96|324.96|326.96|324.96|326.96|324.96|326.96|324.96|0
1654199820000|2022-06-02 19:57:00|326.71|324.71|326.96|324.96|327.2|325.2|326.71|324.71|0
1654199830000|2022-06-02 19:57:10|326.71|324.71|326.46|324.46|326.96|324.96|326.46|324.46|0
1654199840000|2022-06-02 19:57:20|326.96|324.96|327.69|325.69|327.69|325.69|326.96|324.96|0
1654199850000|2022-06-02 19:57:30|326.96|324.96|326.46|324.46|327.2|325.2|326.46|324.46|0
1654199860000|2022-06-02 19:57:40|326.22|324.22|326.46|324.46|326.46|324.46|326.22|324.22|0
1654199870000|2022-06-02 19:57:50|326.22|324.22|326.46|324.46|326.46|324.46|326.22|324.22|0
1654199880000|2022-06-02 19:58:00|327.2|325.2|327.2|325.2|327.2|325.2|326.96|324.96|0
1654199890000|2022-06-02 19:58:10|326.96|324.96|326.22|324.22|326.96|324.96|326.22|324.22|0
1654199900000|2022-06-02 19:58:20|325.97|323.97|326.1|324.1|326.1|324.1|325.97|323.97|0
1654199910000|2022-06-02 19:58:30|325.73|323.73|325.48|323.48|325.97|323.97|325.48|323.48|0
1654199920000|2022-06-02 19:58:40|325.97|323.97|326.46|324.46|326.71|324.71|325.97|323.97|0
1654199930000|2022-06-02 19:58:50|326.22|324.22|326.22|324.22|326.96|324.96|326.22|324.22|0
1654199940000|2022-06-02 19:59:00|326.46|324.46|325.97|323.97|326.46|324.46|325.97|323.97|0
1654199950000|2022-06-02 19:59:10|326.22|324.22|326.22|324.22|326.46|324.46|325.97|323.97|0
1654199960000|2022-06-02 19:59:20|326.46|324.46|326.22|324.22|326.46|324.46|326.22|324.22|0
1654199970000|2022-06-02 19:59:30|325.97|323.97|326.46|324.46|326.46|324.46|325.97|323.97|0
1654199980000|2022-06-02 19:59:40|326.71|324.71|326.96|324.96|326.96|324.96|326.71|324.71|0
1654199990000|2022-06-02 19:59:50|327.45|325.45|325.73|323.73|327.45|325.45|325.73|323.73|0
1654200000000|2022-06-02 20:00:00|326.71|324.71|325.73|323.73|326.96|324.96|325.73|323.73|0
1654200010000|2022-06-02 20:00:10|326.71|324.71|326.71|324.71|326.71|324.71|325.73|323.73|0
1654200020000|2022-06-02 20:00:20|326.96|324.96|328.19|326.19|328.19|326.19|326.96|324.96|0
1654200030000|2022-06-02 20:00:30|327.94|325.94|328.43|326.43|328.68|326.68|327.94|325.94|0
1654200040000|2022-06-02 20:00:40|328.68|326.68|328.92|326.92|328.92|326.92|328.43|326.43|0
1654200050000|2022-06-02 20:00:50|329.17|327.17|329.42|327.42|329.42|327.42|328.92|326.92|0
1654200060000|2022-06-02 20:01:00|329.17|327.17|329.42|327.42|329.42|327.42|329.17|327.17|0
1654200070000|2022-06-02 20:01:10|329.17|327.17|330.15|328.15|330.15|328.15|329.17|327.17|0
1654200080000|2022-06-02 20:01:20|329.66|327.66|329.66|327.66|330.15|328.15|329.66|327.66|0
1654200090000|2022-06-02 20:01:30|329.17|327.17|328.68|326.68|329.17|327.17|328.68|326.68|0
1654200100000|2022-06-02 20:01:40|328.43|326.43|327.2|325.2|328.43|326.43|327.2|325.2|0
1654200110000|2022-06-02 20:01:50|327.45|325.45|326.96|324.96|327.45|325.45|326.96|324.96|0
1654200120000|2022-06-02 20:02:00|327.45|325.45|327.45|325.45|327.45|325.45|327.45|325.45|0
1654200130000|2022-06-02 20:02:10|327.2|325.2|326.96|324.96|327.45|325.45|326.96|324.96|0
1654200140000|2022-06-02 20:02:20|326.46|324.46|326.46|324.46|326.71|324.71|326.46|324.46|0
1654200150000|2022-06-02 20:02:30|325.73|323.73|325.73|323.73|325.97|323.97|325.73|323.73|0
1654200160000|2022-06-02 20:02:40|325.97|323.97|326.46|324.46|326.46|324.46|325.97|323.97|0
1654200170000|2022-06-02 20:02:50|326.71|324.71|326.46|324.46|326.71|324.71|326.46|324.46|0
1654200180000|2022-06-02 20:03:00|326.22|324.22|325.48|323.48|326.22|324.22|325.48|323.48|0
1654200190000|2022-06-02 20:03:10|325.23|323.23|325.97|323.97|326.22|324.22|325.23|323.23|0
1654200200000|2022-06-02 20:03:20|326.22|324.22|326.46|324.46|326.46|324.46|325.97|323.97|0
1654200210000|2022-06-02 20:03:30|326.71|324.71|326.71|324.71|326.71|324.71|326.71|324.71|0
1654200220000|2022-06-02 20:03:40|327.2|325.2|327.45|325.45|327.45|325.45|327.2|325.2|0
1654200230000|2022-06-02 20:03:50|326.71|324.71|327.45|325.45|327.45|325.45|326.71|324.71|0
1654200240000|2022-06-02 20:04:00|327.69|325.69|327.45|325.45|327.69|325.69|327.2|325.2|0
1654200250000|2022-06-02 20:04:10|327.2|325.2|327.2|325.2|327.2|325.2|326.96|324.96|0
1654200260000|2022-06-02 20:04:20|326.96|324.96|327.2|325.2|327.2|325.2|326.96|324.96|0
1654200290000|2022-06-02 20:04:50|327.45|325.45|327.45|325.45|327.45|325.45|327.2|325.2|0
1654200300000|2022-06-02 20:05:00|327.69|325.69|326.96|324.96|327.69|325.69|326.96|324.96|0
1654200310000|2022-06-02 20:05:10|327.08|325.08|326.96|324.96|327.2|325.2|326.96|324.96|0
1654200320000|2022-06-02 20:05:20|326.71|324.71|326.71|324.71|326.71|324.71|326.71|324.71|0
1654200330000|2022-06-02 20:05:30|326.46|324.46|326.71|324.71|326.71|324.71|326.46|324.46|0
1654200340000|2022-06-02 20:05:40|326.46|324.46|326.59|324.59|326.59|324.59|326.46|324.46|0
1654200350000|2022-06-02 20:05:50|326.71|324.71|326.46|324.46|326.71|324.71|326.46|324.46|0
1654200360000|2022-06-02 20:06:00|326.22|324.22|326.22|324.22|326.22|324.22|325.97|323.97|0
1654200370000|2022-06-02 20:06:10|325.97|323.97|325.97|323.97|326.22|324.22|325.97|323.97|0
1654200380000|2022-06-02 20:06:20|326.22|324.22|325.97|323.97|326.22|324.22|325.97|323.97|0
1654200390000|2022-06-02 20:06:30|326.22|324.22|325.97|323.97|326.22|324.22|325.97|323.97|0
1654200400000|2022-06-02 20:06:40|326.22|324.22|326.22|324.22|326.22|324.22|326.22|324.22|0
1654200410000|2022-06-02 20:06:50|326.46|324.46|326.46|324.46|326.46|324.46|326.46|324.46|0
1654200420000|2022-06-02 20:07:00|326.22|324.22|326.22|324.22|326.22|324.22|326.22|324.22|0
1654200440000|2022-06-02 20:07:20|326.46|324.46|326.46|324.46|326.46|324.46|326.46|324.46|0
1654200450000|2022-06-02 20:07:30|326.95|324.95|326.71|324.71|326.95|324.95|326.71|324.71|0
1654200460000|2022-06-02 20:07:40|326.59|324.59|326.71|324.71|326.71|324.71|326.59|324.59|0
1654200470000|2022-06-02 20:07:50|326.46|324.46|326.22|324.22|326.71|324.71|326.22|324.22|0
1654200480000|2022-06-02 20:08:00|326.46|324.46|326.46|324.46|326.46|324.46|326.46|324.46|0
1654200490000|2022-06-02 20:08:10|326.71|324.71|326.71|324.71|326.71|324.71|326.71|324.71|0
1654200500000|2022-06-02 20:08:20|327.2|325.2|326.71|324.71|327.2|325.2|326.71|324.71|0
1654200510000|2022-06-02 20:08:30|326.46|324.46|326.46|324.46|326.46|324.46|326.46|324.46|0
1654200520000|2022-06-02 20:08:40|326.71|324.71|326.71|324.71|326.71|324.71|326.71|324.71|0
1654200530000|2022-06-02 20:08:50|327.2|325.2|326.95|324.95|327.45|325.45|326.95|324.95|0
1654200540000|2022-06-02 20:09:00|327.08|325.08|327.08|325.08|327.08|325.08|327.08|325.08|0
1654200550000|2022-06-02 20:09:10|327.2|325.2|327.2|325.2|327.2|325.2|326.71|324.71|0
1654200560000|2022-06-02 20:09:20|327.45|325.45|327.69|325.69|327.69|325.69|327.45|325.45|0
1654200570000|2022-06-02 20:09:30|327.94|325.94|326.95|324.95|327.94|325.94|326.71|324.71|0
1654200580000|2022-06-02 20:09:40|327.2|325.2|327.45|325.45|327.45|325.45|327.2|325.2|0
1654200590000|2022-06-02 20:09:50|327.2|325.2|327.2|325.2|327.2|325.2|327.2|325.2|0
1654200600000|2022-06-02 20:10:00|327.94|325.94|327.94|325.94|327.94|325.94|327.69|325.69|0
1654200610000|2022-06-02 20:10:10|327.69|325.69|327.69|325.69|327.94|325.94|327.69|325.69|0
1654200620000|2022-06-02 20:10:20|327.45|325.45|327.94|325.94|327.94|325.94|327.45|325.45|0
1654200630000|2022-06-02 20:10:30|327.69|325.69|327.94|325.94|327.94|325.94|327.69|325.69|0
1654200640000|2022-06-02 20:10:40|327.69|325.69|327.57|325.57|327.69|325.69|327.57|325.57|0
1654200650000|2022-06-02 20:10:50|327.94|325.94|328.68|326.68|328.68|326.68|327.94|325.94|0
1654200660000|2022-06-02 20:11:00|328.43|326.43|328.43|326.43|328.43|326.43|328.43|326.43|0
1654200670000|2022-06-02 20:11:10|328.68|326.68|328.92|326.92|328.92|326.92|328.68|326.68|0
1654200680000|2022-06-02 20:11:20|328.68|326.68|328.68|326.68|328.68|326.68|328.68|326.68|0
1654200690000|2022-06-02 20:11:30|328.92|326.92|328.92|326.92|328.92|326.92|328.68|326.68|0
1654200710000|2022-06-02 20:11:50|328.68|326.68|328.92|326.92|328.92|326.92|328.68|326.68|0
1654200720000|2022-06-02 20:12:00|329.41|327.41|329.66|327.66|329.66|327.66|329.41|327.41|0
1654200740000|2022-06-02 20:12:20|330.15|328.15|330.4|328.4|330.4|328.4|329.91|327.91|0
1654200750000|2022-06-02 20:12:30|330.65|328.65|330.89|328.89|330.89|328.89|330.65|328.65|0
1654200760000|2022-06-02 20:12:40|331.38|329.38|331.38|329.38|331.38|329.38|331.38|329.38|0
1654200770000|2022-06-02 20:12:50|331.88|329.88|331.38|329.38|331.88|329.88|331.38|329.38|0
1654200780000|2022-06-02 20:13:00|331.63|329.63|331.88|329.88|331.88|329.88|331.63|329.63|0
1654200790000|2022-06-02 20:13:10|331.63|329.63|332.12|330.12|332.12|330.12|331.63|329.63|0
1654200800000|2022-06-02 20:13:20|331.88|329.88|332.12|330.12|332.12|330.12|331.88|329.88|0
1654200810000|2022-06-02 20:13:30|331.88|329.88|332.12|330.12|332.12|330.12|331.88|329.88|0
1654200820000|2022-06-02 20:13:40|331.88|329.88|331.76|329.76|331.88|329.88|331.76|329.76|0
1654200830000|2022-06-02 20:13:50|331.63|329.63|330.89|328.89|331.63|329.63|330.89|328.89|0
1654200840000|2022-06-02 20:14:00|331.51|329.51|331.76|329.76|331.76|329.76|331.51|329.51|0
1654200850000|2022-06-02 20:14:10|331.38|329.38|331.38|329.38|331.38|329.38|331.38|329.38|0
1654200860000|2022-06-02 20:14:20|331.63|329.63|331.38|329.38|331.88|329.88|331.38|329.38|0
1654200870000|2022-06-02 20:14:30|331.63|329.63|331.88|329.88|331.88|329.88|331.38|329.38|0
1654200880000|2022-06-02 20:14:40|332.12|330.12|332.12|330.12|332.37|330.37|332.12|330.12|0
1654200890000|2022-06-02 20:14:50|332.37|330.37|332.12|330.12|332.37|330.37|332.12|330.12|0
1654200910000|2022-06-02 20:15:10|331.34|328.94|331.58|329.18|331.58|329.18|330.84|328.44|0
1654200920000|2022-06-02 20:15:20|331.83|329.43|332.08|329.68|332.08|329.68|331.83|329.43|0
1654200930000|2022-06-02 20:15:30|331.83|329.43|332.08|329.68|332.08|329.68|331.83|329.43|0
1654200940000|2022-06-02 20:15:40|331.83|329.43|331.83|329.43|332.08|329.68|331.83|329.43|0
1654200950000|2022-06-02 20:15:50|332.08|329.68|332.32|329.92|332.32|329.92|332.08|329.68|0
1654200960000|2022-06-02 20:16:00|332.08|329.68|331.83|329.43|332.08|329.68|331.83|329.43|0
1654200970000|2022-06-02 20:16:10|332.08|329.68|331.83|329.43|332.08|329.68|331.83|329.43|0
1654200980000|2022-06-02 20:16:20|331.58|329.18|331.34|328.94|331.58|329.18|331.34|328.94|0
1654200990000|2022-06-02 20:16:30|331.22|328.82|331.34|328.94|331.34|328.94|331.22|328.82|0
1654201000000|2022-06-02 20:16:40|331.09|328.69|331.34|328.94|331.34|328.94|331.09|328.69|0
1654201010000|2022-06-02 20:16:50|331.22|328.82|331.34|328.94|331.34|328.94|331.22|328.82|0
1654201020000|2022-06-02 20:17:00|331.09|328.69|331.09|328.69|331.09|328.69|330.84|328.44|0
1654201030000|2022-06-02 20:17:10|330.6|328.2|330.84|328.44|330.84|328.44|330.6|328.2|0
1654201050000|2022-06-02 20:17:30|330.6|328.2|330.6|328.2|330.6|328.2|330.6|328.2|0
1654201060000|2022-06-02 20:17:40|330.84|328.44|330.6|328.2|330.84|328.44|330.6|328.2|0
1654201070000|2022-06-02 20:17:50|330.35|327.95|330.23|327.83|330.35|327.95|330.23|327.83|0
1654201080000|2022-06-02 20:18:00|330.11|327.71|330.11|327.71|330.11|327.71|329.86|327.46|0
1654201090000|2022-06-02 20:18:10|330.35|327.95|330.11|327.71|330.35|327.95|330.11|327.71|0
1654201100000|2022-06-02 20:18:20|330.35|327.95|330.35|327.95|330.35|327.95|330.35|327.95|0
1654201110000|2022-06-02 20:18:30|330.11|327.71|329.86|327.46|330.11|327.71|329.86|327.46|0
1654201120000|2022-06-02 20:18:40|329.61|327.21|329.61|327.21|329.61|327.21|329.61|327.21|0
1654201130000|2022-06-02 20:18:50|329.86|327.46|329.86|327.46|329.86|327.46|329.86|327.46|0
1654201140000|2022-06-02 20:19:00|330.11|327.71|330.11|327.71|330.11|327.71|330.11|327.71|0
1654201150000|2022-06-02 20:19:10|330.23|327.83|329.61|327.21|330.23|327.83|329.61|327.21|0
1654201170000|2022-06-02 20:19:30|329.86|327.46|330.35|327.95|330.35|327.95|329.86|327.46|0
1654201180000|2022-06-02 20:19:40|330.11|327.71|330.11|327.71|330.35|327.95|330.11|327.71|0
1654201190000|2022-06-02 20:19:50|330.35|327.95|330.35|327.95|330.48|328.08|330.35|327.95|0
1654201200000|2022-06-02 20:20:00|330.11|327.71|330.35|327.95|330.48|328.08|330.11|327.71|0
1654201210000|2022-06-02 20:20:10|329.86|327.46|330.35|327.95|330.35|327.95|329.86|327.46|0
1654201230000|2022-06-02 20:20:30|329.99|327.59|329.86|327.46|329.99|327.59|329.86|327.46|0
1654201240000|2022-06-02 20:20:40|329.61|327.21|329.61|327.21|329.61|327.21|329.61|327.21|0
1654201250000|2022-06-02 20:20:50|329.37|326.97|329.5|327.1|329.5|327.1|329.37|326.97|0
1654201260000|2022-06-02 20:21:00|329.86|327.46|329.61|327.21|329.86|327.46|329.61|327.21|0
1654201270000|2022-06-02 20:21:10|329.12|326.72|329.86|327.46|329.86|327.46|329.12|326.72|0
1654201290000|2022-06-02 20:21:30|329.61|327.21|329.61|327.21|329.61|327.21|329.61|327.21|0
1654201300000|2022-06-02 20:21:40|329.12|326.72|329.12|326.72|329.12|326.72|329.12|326.72|0
1654201310000|2022-06-02 20:21:50|328.87|326.47|328.87|326.47|328.87|326.47|328.87|326.47|0
1654201320000|2022-06-02 20:22:00|329|326.6|328.76|326.36|329|326.6|328.76|326.36|0
1654201330000|2022-06-02 20:22:10|328.87|326.47|329|326.6|329.12|326.72|328.87|326.47|0
1654201340000|2022-06-02 20:22:20|329.12|326.72|329.37|326.97|329.37|326.97|329.12|326.72|0
1654201350000|2022-06-02 20:22:30|329.61|327.21|329.37|326.97|329.61|327.21|329.37|326.97|0
1654201360000|2022-06-02 20:22:40|329.12|326.72|329.12|326.72|329.12|326.72|329.12|326.72|0
1654201390000|2022-06-02 20:23:10|328.51|326.11|328.51|326.11|328.51|326.11|328.51|326.11|0
1654201400000|2022-06-02 20:23:20|328.38|325.98|327.89|325.49|328.63|326.23|327.89|325.49|0
1654201420000|2022-06-02 20:23:40|327.03|324.63|327.4|325|327.64|325.24|327.03|324.63|0
1654201430000|2022-06-02 20:23:50|327.15|324.75|327.28|324.88|327.28|324.88|326.91|324.51|0
1654201440000|2022-06-02 20:24:00|327.4|325|326.91|324.51|327.4|325|326.91|324.51|0
1654201450000|2022-06-02 20:24:10|326.66|324.26|326.41|324.01|326.66|324.26|326.41|324.01|0
1654201460000|2022-06-02 20:24:20|326.66|324.26|326.66|324.26|326.66|324.26|326.66|324.26|0
1654201470000|2022-06-02 20:24:30|326.91|324.51|326.17|323.77|326.91|324.51|326.17|323.77|0
1654201480000|2022-06-02 20:24:40|326.41|324.01|326.41|324.01|326.66|324.26|326.41|324.01|0
1654201490000|2022-06-02 20:24:50|326.54|324.14|326.54|324.14|326.54|324.14|326.54|324.14|0
1654201500000|2022-06-02 20:25:00|326.41|324.01|326.66|324.26|326.66|324.26|326.41|324.01|0
1654201510000|2022-06-02 20:25:10|326.41|324.01|326.17|323.77|326.66|324.26|326.17|323.77|0
1654201520000|2022-06-02 20:25:20|326.3|323.9|326.41|324.01|326.41|324.01|326.17|323.77|0
1654201530000|2022-06-02 20:25:30|326.17|323.77|326.17|323.77|326.17|323.77|326.17|323.77|0
1654201540000|2022-06-02 20:25:40|325.92|323.52|326.05|323.65|326.17|323.77|325.92|323.52|0
1654201550000|2022-06-02 20:25:50|325.92|323.52|325.31|322.91|325.92|323.52|325.31|322.91|0
1654201560000|2022-06-02 20:26:00|325.43|323.03|325.68|323.28|325.68|323.28|325.43|323.03|0
1654201580000|2022-06-02 20:26:20|325.43|323.03|325.43|323.03|325.43|323.03|325.43|323.03|0
1654201600000|2022-06-02 20:26:40|324.94|322.54|325.19|322.79|325.19|322.79|324.94|322.54|0
1654201610000|2022-06-02 20:26:50|325.43|323.03|325.68|323.28|325.68|323.28|325.43|323.03|0
1654201620000|2022-06-02 20:27:00|325.43|323.03|325.68|323.28|325.68|323.28|325.43|323.03|0
1654201630000|2022-06-02 20:27:10|325.43|323.03|325.43|323.03|325.43|323.03|325.43|323.03|0
1654201640000|2022-06-02 20:27:20|325.31|322.91|325.43|323.03|325.43|323.03|325.19|322.79|0
1654201650000|2022-06-02 20:27:30|325.68|323.28|325.68|323.28|325.68|323.28|325.68|323.28|0
1654201700000|2022-06-02 20:28:20|326.66|324.26|326.66|324.26|326.66|324.26|326.66|324.26|0
1654201710000|2022-06-02 20:28:30|326.91|324.51|326.91|324.51|326.91|324.51|326.66|324.26|0
1654201720000|2022-06-02 20:28:40|326.66|324.26|326.66|324.26|326.66|324.26|326.41|324.01|0
1654201730000|2022-06-02 20:28:50|326.91|324.51|326.91|324.51|326.91|324.51|326.91|324.51|0
1654201740000|2022-06-02 20:29:00|326.66|324.26|326.91|324.51|326.91|324.51|326.66|324.26|0
1654201750000|2022-06-02 20:29:10|326.66|324.26|326.66|324.26|326.66|324.26|326.66|324.26|0
1654201760000|2022-06-02 20:29:20|326.91|324.51|326.66|324.26|326.91|324.51|326.66|324.26|0
1654201770000|2022-06-02 20:29:30|326.17|323.77|326.41|324.01|326.41|324.01|326.17|323.77|0
1654201790000|2022-06-02 20:29:50|326.66|324.26|326.66|324.26|326.66|324.26|326.66|324.26|0
1654201800000|2022-06-02 20:30:00|326.41|324.01|326.91|324.51|326.91|324.51|326.41|324.01|0
1654201810000|2022-06-02 20:30:10|326.66|324.26|326.91|324.51|326.91|324.51|326.66|324.26|0
1654201820000|2022-06-02 20:30:20|326.79|324.39|326.66|324.26|326.91|324.51|326.66|324.26|0
1654201830000|2022-06-02 20:30:30|326.79|324.39|326.91|324.51|326.91|324.51|326.79|324.39|0
1654201840000|2022-06-02 20:30:40|326.79|324.39|326.66|324.26|326.91|324.51|326.66|324.26|0
1654201850000|2022-06-02 20:30:50|326.41|324.01|326.66|324.26|326.66|324.26|326.41|324.01|0
1654201860000|2022-06-02 20:31:00|326.41|324.01|326.17|323.77|326.41|324.01|326.17|323.77|0
1654201890000|2022-06-02 20:31:30|325.92|323.52|325.92|323.52|326.05|323.65|325.92|323.52|0
1654201900000|2022-06-02 20:31:40|326.17|323.77|325.92|323.52|326.17|323.77|325.92|323.52|0
1654201910000|2022-06-02 20:31:50|326.17|323.77|326.17|323.77|326.17|323.77|326.17|323.77|0
1654201920000|2022-06-02 20:32:00|326.41|324.01|326.41|324.01|326.41|324.01|326.41|324.01|0
1654201930000|2022-06-02 20:32:10|326.3|323.9|326.17|323.77|326.3|323.9|326.17|323.77|0
1654201940000|2022-06-02 20:32:20|326.41|324.01|326.3|323.9|326.41|324.01|326.3|323.9|0
1654201950000|2022-06-02 20:32:30|326.17|323.77|326.17|323.77|326.3|323.9|326.17|323.77|0
1654201960000|2022-06-02 20:32:40|325.92|323.52|325.92|323.52|325.92|323.52|325.92|323.52|0
1654202000000|2022-06-02 20:33:20|326.41|324.01|326.41|324.01|326.41|324.01|326.41|324.01|0
1654202010000|2022-06-02 20:33:30|326.91|324.51|326.91|324.51|326.91|324.51|326.91|324.51|0
1654202020000|2022-06-02 20:33:40|326.79|324.39|326.79|324.39|326.79|324.39|326.79|324.39|0
1654202030000|2022-06-02 20:33:50|326.91|324.51|326.91|324.51|326.91|324.51|326.91|324.51|0
1654202040000|2022-06-02 20:34:00|326.66|324.26|326.66|324.26|326.66|324.26|326.66|324.26|0
1654202060000|2022-06-02 20:34:20|326.91|324.51|326.91|324.51|326.91|324.51|326.91|324.51|0
1654202070000|2022-06-02 20:34:30|326.66|324.26|326.41|324.01|326.66|324.26|326.41|324.01|0
1654202080000|2022-06-02 20:34:40|326.66|324.26|326.66|324.26|326.66|324.26|326.66|324.26|0
1654202090000|2022-06-02 20:34:50|326.41|324.01|326.41|324.01|326.41|324.01|326.41|324.01|0
1654202110000|2022-06-02 20:35:10|326.17|323.77|326.17|323.77|326.41|324.01|326.17|323.77|0
1654202130000|2022-06-02 20:35:30|325.92|323.52|325.92|323.52|325.92|323.52|325.92|323.52|0
1654202140000|2022-06-02 20:35:40|325.68|323.28|325.68|323.28|325.68|323.28|325.68|323.28|0
1654202150000|2022-06-02 20:35:50|326.17|323.77|326.41|324.01|326.41|324.01|326.17|323.77|0
1654202160000|2022-06-02 20:36:00|326.54|324.14|326.41|324.01|326.54|324.14|326.41|324.01|0
1654202170000|2022-06-02 20:36:10|325.92|323.52|326.17|323.77|326.17|323.77|325.92|323.52|0
1654202180000|2022-06-02 20:36:20|326.41|324.01|326.17|323.77|326.41|324.01|326.17|323.77|0
1654202190000|2022-06-02 20:36:30|325.92|323.52|325.92|323.52|325.92|323.52|325.92|323.52|0
1654202280000|2022-06-02 20:38:00|325.68|323.28|325.68|323.28|325.68|323.28|325.68|323.28|0
1654202290000|2022-06-02 20:38:10|325.92|323.52|325.92|323.52|325.92|323.52|325.92|323.52|0
1654202300000|2022-06-02 20:38:20|325.68|323.28|325.68|323.28|325.68|323.28|325.43|323.03|0
1654202340000|2022-06-02 20:39:00|325.92|323.52|325.92|323.52|325.92|323.52|325.92|323.52|0
1654202370000|2022-06-02 20:39:30|325.68|323.28|325.92|323.52|325.92|323.52|325.68|323.28|0
1654202380000|2022-06-02 20:39:40|325.68|323.28|325.92|323.52|325.92|323.52|325.68|323.28|0
1654202390000|2022-06-02 20:39:50|325.68|323.28|325.67|323.27|325.68|323.28|325.67|323.27|0
1654202400000|2022-06-02 20:40:00|325.92|323.52|325.92|323.52|325.92|323.52|325.92|323.52|0
1654202480000|2022-06-02 20:41:20|325.67|323.27|325.43|323.03|325.67|323.27|325.43|323.03|0
1654202490000|2022-06-02 20:41:30|325.67|323.27|325.67|323.27|325.67|323.27|325.67|323.27|0
1654202500000|2022-06-02 20:41:40|324.94|322.54|324.94|322.54|324.94|322.54|324.94|322.54|0
1654202590000|2022-06-02 20:43:10|324.69|322.29|324.69|322.29|324.69|322.29|324.69|322.29|0
1654202610000|2022-06-02 20:43:30|324.45|322.05|324.45|322.05|324.45|322.05|324.45|322.05|0
1654202620000|2022-06-02 20:43:40|323.95|321.55|323.95|321.55|323.95|321.55|323.95|321.55|0
1654202670000|2022-06-02 20:44:30|323.46|321.06|323.46|321.06|323.46|321.06|323.46|321.06|0
1654202700000|2022-06-02 20:45:00|323.71|321.31|324.2|321.8|324.2|321.8|323.71|321.31|0
1654202720000|2022-06-02 20:45:20|324.45|322.05|324.2|321.8|324.45|322.05|324.2|321.8|0
1654202750000|2022-06-02 20:45:50|323.95|321.55|324.2|321.8|324.2|321.8|323.95|321.55|0
1654202760000|2022-06-02 20:46:00|324.08|321.68|324.2|321.8|324.2|321.8|324.08|321.68|0
1654202790000|2022-06-02 20:46:30|323.95|321.55|323.95|321.55|323.95|321.55|323.95|321.55|0
1654202810000|2022-06-02 20:46:50|323.84|321.44|323.84|321.44|323.84|321.44|323.84|321.44|0
1654202820000|2022-06-02 20:47:00|323.95|321.55|323.95|321.55|323.95|321.55|323.95|321.55|0
1654202830000|2022-06-02 20:47:10|323.71|321.31|323.71|321.31|323.71|321.31|323.71|321.31|0
1654202840000|2022-06-02 20:47:20|323.95|321.55|323.95|321.55|323.95|321.55|323.95|321.55|0
1654203010000|2022-06-02 20:50:10|323.71|321.31|323.71|321.31|323.71|321.31|323.71|321.31|0
1654203040000|2022-06-02 20:50:40|323.46|321.06|323.22|320.82|323.46|321.06|323.22|320.82|0
1654203050000|2022-06-02 20:50:50|323.46|321.06|323.46|321.06|323.46|321.06|323.46|321.06|0
1654203130000|2022-06-02 20:52:10|323.22|320.82|323.22|320.82|323.22|320.82|323.22|320.82|0
1654203140000|2022-06-02 20:52:20|323.46|321.06|323.46|321.06|323.46|321.06|323.46|321.06|0
1654203300000|2022-06-02 20:55:00|323.71|321.31|323.95|321.55|323.95|321.55|323.71|321.31|0
1654203310000|2022-06-02 20:55:10|323.71|321.31|323.95|321.55|323.95|321.55|323.71|321.31|0
1654203430000|2022-06-02 20:57:10|323.71|321.31|323.95|321.55|323.95|321.55|323.71|321.31|0
1654203590000|2022-06-02 20:59:50|323.83|321.43|324.33|321.93|324.33|321.93|323.83|321.43|0
1654203600000|2022-06-02 21:00:00|324.03|321.63|324.03|321.63|324.03|321.63|324.03|321.63|0
1654203610000|2022-06-02 21:00:10|324.06|321.66|324.06|321.66|324.06|321.66|324.06|321.66|0
1654203650000|2022-06-02 21:00:50|324.1|321.7|324.1|321.7|324.1|321.7|324.1|321.7|0
1654203700000|2022-06-02 21:01:40|324.17|321.77|324.32|321.92|324.32|321.92|324.17|321.77|0
1654203710000|2022-06-02 21:01:50|324.38|321.98|323.95|321.55|324.38|321.98|323.95|321.55|0
1654203720000|2022-06-02 21:02:00|324.1|321.7|324.1|321.7|324.1|321.7|324.1|321.7|0
1654203730000|2022-06-02 21:02:10|323.95|321.55|323.95|321.55|323.95|321.55|323.95|321.55|0
1654203850000|2022-06-02 21:04:10|323.73|321.33|323.95|321.55|323.95|321.55|323.73|321.33|0
1654203900000|2022-06-02 21:05:00|323.63|321.23|323.63|321.23|323.63|321.23|323.63|321.23|0
1654203920000|2022-06-02 21:05:20|323.88|321.48|323.88|321.48|323.88|321.48|323.88|321.48|0
1654203930000|2022-06-02 21:05:30|323.63|321.23|323.63|321.23|323.63|321.23|323.63|321.23|0
1654203940000|2022-06-02 21:05:40|323.84|321.44|323.84|321.44|323.84|321.44|323.84|321.44|0
1654203960000|2022-06-02 21:06:00|323.45|321.05|323.45|321.05|323.45|321.05|323.45|321.05|0
1654203970000|2022-06-02 21:06:10|323.84|321.44|323.84|321.44|323.84|321.44|323.84|321.44|0
1654203990000|2022-06-02 21:06:30|323.88|321.48|323.88|321.48|323.88|321.48|323.88|321.48|0
1654204000000|2022-06-02 21:06:40|323.84|321.44|323.84|321.44|323.84|321.44|323.84|321.44|0
1654204010000|2022-06-02 21:06:50|323.52|321.12|323.52|321.12|323.52|321.12|323.52|321.12|0
1654204040000|2022-06-02 21:07:20|323.84|321.44|323.84|321.44|323.84|321.44|323.84|321.44|0
1654204060000|2022-06-02 21:07:40|323.67|321.27|323.67|321.27|323.67|321.27|323.67|321.27|0
1654204090000|2022-06-02 21:08:10|323.63|321.23|323.63|321.23|323.63|321.23|323.63|321.23|0
1654204110000|2022-06-02 21:08:30|323.56|321.16|323.56|321.16|323.56|321.16|323.56|321.16|0
1654204150000|2022-06-02 21:09:10|323.52|321.12|323.45|321.05|323.6|321.2|323.45|321.05|0
1654204170000|2022-06-02 21:09:30|323.38|320.98|323.38|320.98|323.38|320.98|323.38|320.98|0
1654204180000|2022-06-02 21:09:40|323.52|321.12|323.52|321.12|323.52|321.12|323.52|321.12|0
1654204200000|2022-06-02 21:10:00|323.56|321.16|323.67|321.27|323.67|321.27|323.56|321.16|0
1654204210000|2022-06-02 21:10:10|323.56|321.16|323.56|321.16|323.56|321.16|323.56|321.16|0
1654204230000|2022-06-02 21:10:30|323.52|321.12|323.52|321.12|323.52|321.12|323.52|321.12|0
1654204260000|2022-06-02 21:11:00|323.56|321.16|323.56|321.16|323.56|321.16|323.56|321.16|0
1654204360000|2022-06-02 21:12:40|323.84|321.44|323.84|321.44|323.84|321.44|323.84|321.44|0
1654204370000|2022-06-02 21:12:50|323.88|321.48|323.95|321.55|323.95|321.55|323.88|321.48|0
1654204570000|2022-06-02 21:16:10|323.56|321.16|323.56|321.16|323.56|321.16|323.56|321.16|0
1654204610000|2022-06-02 21:16:50|323.95|321.55|323.95|321.55|323.95|321.55|323.95|321.55|0
1654204620000|2022-06-02 21:17:00|324.03|321.63|324.03|321.63|324.03|321.63|324.03|321.63|0
1654204630000|2022-06-02 21:17:10|323.99|321.59|323.99|321.59|323.99|321.59|323.99|321.59|0
1654204650000|2022-06-02 21:17:30|323.95|321.55|323.95|321.55|323.95|321.55|323.95|321.55|0
1654204700000|2022-06-02 21:18:20|323.66|321.26|323.66|321.26|323.66|321.26|323.66|321.26|0
1654204790000|2022-06-02 21:19:50|323.95|321.55|323.95|321.55|323.95|321.55|323.95|321.55|0
1654204800000|2022-06-02 21:20:00|323.59|321.19|323.95|321.55|323.95|321.55|323.59|321.19|0
1654204810000|2022-06-02 21:20:10|323.99|321.59|323.99|321.59|323.99|321.59|323.99|321.59|0
1654204820000|2022-06-02 21:20:20|323.7|321.3|323.7|321.3|323.7|321.3|323.7|321.3|0
1654204860000|2022-06-02 21:21:00|323.66|321.26|323.66|321.26|323.66|321.26|323.66|321.26|0
1654204870000|2022-06-02 21:21:10|323.52|321.12|323.45|321.05|323.52|321.12|323.45|321.05|0
1654204890000|2022-06-02 21:21:30|323.59|321.19|323.59|321.19|323.59|321.19|323.59|321.19|0
1654204900000|2022-06-02 21:21:40|323.66|321.26|323.66|321.26|323.66|321.26|323.66|321.26|0
1654204920000|2022-06-02 21:22:00|323.59|321.19|323.59|321.19|323.59|321.19|323.59|321.19|0
1654205010000|2022-06-02 21:23:30|323.66|321.26|323.66|321.26|323.66|321.26|323.66|321.26|0
1654205050000|2022-06-02 21:24:10|323.59|321.19|323.59|321.19|323.59|321.19|323.59|321.19|0
1654205060000|2022-06-02 21:24:20|323.66|321.26|323.66|321.26|323.66|321.26|323.66|321.26|0
1654205080000|2022-06-02 21:24:40|323.52|321.12|323.42|321.02|323.52|321.12|323.42|321.02|0
1654205090000|2022-06-02 21:24:50|323.59|321.19|323.52|321.12|323.59|321.19|323.31|320.91|0
1654205160000|2022-06-02 21:26:00|323.81|321.41|323.81|321.41|323.81|321.41|323.81|321.41|0
1654205180000|2022-06-02 21:26:20|323.84|321.44|323.84|321.44|323.84|321.44|323.84|321.44|0
1654205190000|2022-06-02 21:26:30|323.55|321.15|323.55|321.15|323.55|321.15|323.55|321.15|0
1654205310000|2022-06-02 21:28:30|323.49|321.09|323.49|321.09|323.49|321.09|323.49|321.09|0
1654205320000|2022-06-02 21:28:40|323.55|321.15|323.51|321.11|323.55|321.15|323.51|321.11|0
1654205360000|2022-06-02 21:29:20|323.55|321.15|323.55|321.15|323.55|321.15|323.55|321.15|0
1654205470000|2022-06-02 21:31:10|323.59|321.19|323.59|321.19|323.59|321.19|323.59|321.19|0
1654205500000|2022-06-02 21:31:40|323.38|320.98|323.55|321.15|323.55|321.15|323.38|320.98|0
1654205520000|2022-06-02 21:32:00|323.31|320.91|323.62|321.22|323.62|321.22|323.31|320.91|0
1654205540000|2022-06-02 21:32:20|323.55|321.15|323.55|321.15|323.55|321.15|323.55|321.15|0
1654205550000|2022-06-02 21:32:30|323.62|321.22|323.62|321.22|323.62|321.22|323.62|321.22|0
1654205560000|2022-06-02 21:32:40|323.51|321.11|323.51|321.11|323.51|321.11|323.51|321.11|0
1654205570000|2022-06-02 21:32:50|323.34|320.94|323.34|320.94|323.34|320.94|323.34|320.94|0
1654205580000|2022-06-02 21:33:00|323.31|320.91|323.31|320.91|323.31|320.91|323.31|320.91|0
1654205610000|2022-06-02 21:33:30|323.34|320.94|323.34|320.94|323.34|320.94|323.34|320.94|0
1654205630000|2022-06-02 21:33:50|323.24|320.84|323.24|320.84|323.24|320.84|323.24|320.84|0
1654205660000|2022-06-02 21:34:20|323.31|320.91|323.31|320.91|323.31|320.91|323.31|320.91|0
1654205720000|2022-06-02 21:35:20|323.34|320.94|323.34|320.94|323.34|320.94|323.34|320.94|0
1654205730000|2022-06-02 21:35:30|323.48|321.08|323.51|321.11|323.51|321.11|323.48|321.08|0
1654205740000|2022-06-02 21:35:40|323.48|321.08|323.48|321.08|323.48|321.08|323.48|321.08|0
1654205760000|2022-06-02 21:36:00|323.45|321.05|323.45|321.05|323.45|321.05|323.45|321.05|0
1654205780000|2022-06-02 21:36:20|323.44|321.04|323.44|321.04|323.44|321.04|323.44|321.04|0
1654205840000|2022-06-02 21:37:20|323.48|321.08|323.48|321.08|323.48|321.08|323.48|321.08|0
1654205860000|2022-06-02 21:37:40|323.51|321.11|323.81|321.41|323.81|321.41|323.51|321.11|0
1654205870000|2022-06-02 21:37:50|323.51|321.11|323.51|321.11|323.51|321.11|323.51|321.11|0
1654205880000|2022-06-02 21:38:00|323.48|321.08|323.34|320.94|323.48|321.08|323.34|320.94|0
1654205890000|2022-06-02 21:38:10|323.38|320.98|323.34|320.94|323.38|320.98|323.34|320.94|0
1654205900000|2022-06-02 21:38:20|323.31|320.91|323.31|320.91|323.31|320.91|323.31|320.91|0
1654205940000|2022-06-02 21:39:00|323.42|321.02|323.55|321.15|323.55|321.15|323.42|321.02|0
1654205950000|2022-06-02 21:39:10|323.44|321.04|323.44|321.04|323.44|321.04|323.44|321.04|0
1654206110000|2022-06-02 21:41:50|323.28|320.88|323.28|320.88|323.28|320.88|323.28|320.88|0
1654206120000|2022-06-02 21:42:00|323.44|321.04|323.44|321.04|323.44|321.04|323.44|321.04|0
1654206160000|2022-06-02 21:42:40|323.28|320.88|323.44|321.04|323.44|321.04|323.28|320.88|0
1654206170000|2022-06-02 21:42:50|323.55|321.15|323.62|321.22|323.62|321.22|323.55|321.15|0
1654206180000|2022-06-02 21:43:00|323.55|321.15|323.55|321.15|323.55|321.15|323.51|321.11|0
1654206190000|2022-06-02 21:43:10|323.66|321.26|323.66|321.26|323.66|321.26|323.66|321.26|0
1654206200000|2022-06-02 21:43:20|324.27|321.87|323.88|321.48|324.27|321.87|323.84|321.44|0
1654206210000|2022-06-02 21:43:30|323.84|321.44|324.38|321.98|324.38|321.98|323.84|321.44|0
1654206240000|2022-06-02 21:44:00|324.13|321.73|324.13|321.73|324.13|321.73|324.13|321.73|0
1654206250000|2022-06-02 21:44:10|324.16|321.76|324.16|321.76|324.16|321.76|324.16|321.76|0
1654206260000|2022-06-02 21:44:20|324.55|322.15|324.55|322.15|324.55|322.15|324.55|322.15|0
1654206310000|2022-06-02 21:45:10|324.53|322.13|324.53|322.13|324.53|322.13|324.53|322.13|0
1654206330000|2022-06-02 21:45:30|324.45|322.05|324.16|321.76|324.45|322.05|324.16|321.76|0
1654206360000|2022-06-02 21:46:00|324.2|321.8|324.2|321.8|324.2|321.8|324.2|321.8|0
1654206390000|2022-06-02 21:46:30|324.38|321.98|324.38|321.98|324.38|321.98|324.38|321.98|0
1654206410000|2022-06-02 21:46:50|324.42|322.02|324.42|322.02|324.42|322.02|324.42|322.02|0
1654206420000|2022-06-02 21:47:00|324.66|322.26|324.66|322.26|324.66|322.26|324.66|322.26|0
1654206540000|2022-06-02 21:49:00|324.74|322.34|324.74|322.34|324.74|322.34|324.74|322.34|0
1654206600000|2022-06-02 21:50:00|324.66|322.26|324.66|322.26|324.66|322.26|324.66|322.26|0
1654206610000|2022-06-02 21:50:10|324.59|322.19|324.59|322.19|324.59|322.19|324.59|322.19|0
1654206650000|2022-06-02 21:50:50|324.66|322.26|324.66|322.26|324.66|322.26|324.66|322.26|0
1654206720000|2022-06-02 21:52:00|324.55|322.15|324.55|322.15|324.55|322.15|324.55|322.15|0
1654206740000|2022-06-02 21:52:20|324.74|322.34|324.74|322.34|324.74|322.34|324.74|322.34|0
1654206760000|2022-06-02 21:52:40|324.66|322.26|324.74|322.34|324.74|322.34|324.66|322.26|0
1654206780000|2022-06-02 21:53:00|324.7|322.3|324.7|322.3|324.7|322.3|324.7|322.3|0
1654206810000|2022-06-02 21:53:30|324.74|322.34|324.74|322.34|324.74|322.34|324.74|322.34|0
1654206820000|2022-06-02 21:53:40|324.7|322.3|324.74|322.34|324.74|322.34|324.7|322.3|0
1654206880000|2022-06-02 21:54:40|324.7|322.3|324.7|322.3|324.7|322.3|324.7|322.3|0
1654206940000|2022-06-02 21:55:40|324.63|322.23|324.63|322.23|324.63|322.23|324.63|322.23|0
1654206950000|2022-06-02 21:55:50|324.7|322.3|324.7|322.3|324.7|322.3|324.7|322.3|0
1654207030000|2022-06-02 21:57:10|324.77|322.37|324.77|322.37|324.77|322.37|324.77|322.37|0
1654207060000|2022-06-02 21:57:40|324.7|322.3|324.7|322.3|324.7|322.3|324.7|322.3|0
1654207170000|2022-06-02 21:59:30|324.77|322.37|324.77|322.37|324.77|322.37|324.77|322.37|0
1654207200000|2022-06-02 22:00:00|324.32|321.92|323.82|321.42|324.32|321.92|323.82|321.42|0
1654207210000|2022-06-02 22:00:10|323.7|321.3|323.94|321.54|323.94|321.54|323.58|321.18|0
1654207220000|2022-06-02 22:00:20|323.82|321.42|323.82|321.42|323.82|321.42|323.82|321.42|0
1654207230000|2022-06-02 22:00:30|323.94|321.54|323.58|321.18|323.94|321.54|323.58|321.18|0
1654207240000|2022-06-02 22:00:40|323.33|320.93|322.6|320.2|323.33|320.93|322.6|320.2|0
1654207250000|2022-06-02 22:00:50|322.71|320.31|323.21|320.81|323.21|320.81|322.71|320.31|0
1654207260000|2022-06-02 22:01:00|323.09|320.69|323.21|320.81|323.33|320.93|323.09|320.69|0
1654207270000|2022-06-02 22:01:10|322.84|320.44|323.09|320.69|323.09|320.69|322.84|320.44|0
1654207280000|2022-06-02 22:01:20|323.21|320.81|323.45|321.05|323.45|321.05|323.21|320.81|0
1654207290000|2022-06-02 22:01:30|323.7|321.3|323.45|321.05|323.7|321.3|323.45|321.05|0
1654207300000|2022-06-02 22:01:40|323.21|320.81|323.45|321.05|323.7|321.3|323.21|320.81|0
1654207310000|2022-06-02 22:01:50|323.7|321.3|323.7|321.3|323.7|321.3|323.58|321.18|0
1654207320000|2022-06-02 22:02:00|323.58|321.18|323.58|321.18|323.58|321.18|323.58|321.18|0
1654207330000|2022-06-02 22:02:10|323.7|321.3|323.82|321.42|323.82|321.42|323.7|321.3|0
1654207340000|2022-06-02 22:02:20|324.43|322.03|323.94|321.54|324.43|322.03|323.94|321.54|0
1654207350000|2022-06-02 22:02:30|324.19|321.79|323.58|321.18|324.19|321.79|323.58|321.18|0
1654207360000|2022-06-02 22:02:40|323.82|321.42|323.7|321.3|323.82|321.42|323.7|321.3|0
1654207370000|2022-06-02 22:02:50|322.47|320.07|322.47|320.07|322.47|320.07|322.47|320.07|0
1654207380000|2022-06-02 22:03:00|322.71|320.31|322.71|320.31|322.71|320.31|322.6|320.2|0
1654207390000|2022-06-02 22:03:10|322.96|320.56|323.09|320.69|323.09|320.69|322.96|320.56|0
1654207400000|2022-06-02 22:03:20|322.96|320.56|322.71|320.31|322.96|320.56|322.71|320.31|0
1654207410000|2022-06-02 22:03:30|322.84|320.44|322.84|320.44|322.84|320.44|322.71|320.31|0
1654207420000|2022-06-02 22:03:40|322.96|320.56|322.47|320.07|322.96|320.56|322.47|320.07|0
1654207430000|2022-06-02 22:03:50|322.6|320.2|322.84|320.44|322.84|320.44|322.6|320.2|0
1654207440000|2022-06-02 22:04:00|322.96|320.56|322.47|320.07|322.96|320.56|322.22|319.82|0
1654207450000|2022-06-02 22:04:10|322.22|319.82|322.22|319.82|322.47|320.07|322.22|319.82|0
1654207460000|2022-06-02 22:04:20|321.98|319.58|321.98|319.58|321.98|319.58|321.98|319.58|0
1654207470000|2022-06-02 22:04:30|322.1|319.7|321.98|319.58|322.35|319.95|321.73|319.33|0
1654207480000|2022-06-02 22:04:40|321.24|318.84|321.98|319.58|321.98|319.58|321.24|318.84|0
1654207500000|2022-06-02 22:05:00|321.73|319.33|320.99|318.59|321.98|319.58|320.99|318.59|0
1654207510000|2022-06-02 22:05:10|321.12|318.72|321.24|318.84|321.24|318.84|321.12|318.72|0
1654207520000|2022-06-02 22:05:20|320.88|318.48|320.01|317.61|320.99|318.59|320.01|317.61|0
1654207530000|2022-06-02 22:05:30|319.77|317.37|318.54|316.14|319.77|317.37|318.29|315.89|0
1654207540000|2022-06-02 22:05:40|319.03|316.63|318.78|316.38|319.03|316.63|318.54|316.14|0
1654207550000|2022-06-02 22:05:50|318.54|316.14|318.42|316.02|318.54|316.14|318.29|315.89|0
1654207560000|2022-06-02 22:06:00|318.29|315.89|318.54|316.14|318.54|316.14|318.29|315.89|0
1654207570000|2022-06-02 22:06:10|318.78|316.38|318.91|316.51|318.91|316.51|318.78|316.38|0
1654207580000|2022-06-02 22:06:20|318.54|316.14|318.54|316.14|318.78|316.38|318.42|316.02|0
1654207590000|2022-06-02 22:06:30|318.67|316.27|318.67|316.27|318.67|316.27|318.67|316.27|0
1654207600000|2022-06-02 22:06:40|318.78|316.38|318.54|316.14|318.78|316.38|318.54|316.14|0
1654207610000|2022-06-02 22:06:50|318.78|316.38|318.29|315.89|318.78|316.38|318.18|315.78|0
1654207620000|2022-06-02 22:07:00|318.54|316.14|317.31|314.91|318.54|316.14|317.31|314.91|0
1654207630000|2022-06-02 22:07:10|316.09|313.69|316.58|314.18|316.7|314.3|316.09|313.69|0
1654207640000|2022-06-02 22:07:20|316.33|313.93|317.07|314.67|317.07|314.67|316.33|313.93|0
1654207650000|2022-06-02 22:07:30|316.82|314.42|316.46|314.06|316.82|314.42|316.09|313.69|0
1654207660000|2022-06-02 22:07:40|316.33|313.93|316.09|313.69|316.33|313.93|316.09|313.69|0
1654207670000|2022-06-02 22:07:50|316.21|313.81|316.09|313.69|316.21|313.81|316.09|313.69|0
1654207680000|2022-06-02 22:08:00|315.84|313.44|315.23|312.83|315.84|313.44|315.11|312.71|0
1654207690000|2022-06-02 22:08:10|315.35|312.95|315.35|312.95|315.35|312.95|315.35|312.95|0
1654207700000|2022-06-02 22:08:20|315.48|313.08|314.99|312.59|315.48|313.08|314.99|312.59|0
1654207710000|2022-06-02 22:08:30|314.62|312.22|315.35|312.95|315.35|312.95|314.62|312.22|0
1654207720000|2022-06-02 22:08:40|316.09|313.69|316.33|313.93|316.33|313.93|316.09|313.69|0
1654207730000|2022-06-02 22:08:50|316.58|314.18|316.09|313.69|316.58|314.18|316.09|313.69|0
1654207740000|2022-06-02 22:09:00|314.86|312.46|314.99|312.59|314.99|312.59|314.86|312.46|0
1654207750000|2022-06-02 22:09:10|314.86|312.46|314.25|311.85|314.86|312.46|314.25|311.85|0
1654207760000|2022-06-02 22:09:20|314.37|311.97|314.37|311.97|314.62|312.22|314.37|311.97|0
1654207770000|2022-06-02 22:09:30|314.13|311.73|314.13|311.73|314.13|311.73|314.13|311.73|0
1654207780000|2022-06-02 22:09:40|313.88|311.48|313.64|311.24|314.13|311.73|313.64|311.24|0
1654207790000|2022-06-02 22:09:50|313.88|311.48|313.64|311.24|313.88|311.48|313.39|310.99|0
1654207800000|2022-06-02 22:10:00|313.88|311.48|313.88|311.48|313.88|311.48|313.88|311.48|0
1654207810000|2022-06-02 22:10:10|314.13|311.73|314.37|311.97|314.37|311.97|314.13|311.73|0
1654207820000|2022-06-02 22:10:20|314.13|311.73|314.37|311.97|314.37|311.97|314.13|311.73|0
1654207830000|2022-06-02 22:10:30|314.86|312.46|315.35|312.95|315.35|312.95|314.86|312.46|0
1654207840000|2022-06-02 22:10:40|315.48|313.08|315.35|312.95|315.48|313.08|315.35|312.95|0
1654207850000|2022-06-02 22:10:50|315.48|313.08|315.84|313.44|316.09|313.69|315.48|313.08|0
1654207860000|2022-06-02 22:11:00|315.97|313.57|315.72|313.32|315.97|313.57|315.6|313.2|0
1654207870000|2022-06-02 22:11:10|315.84|313.44|315.84|313.44|315.97|313.57|315.84|313.44|0
1654207910000|2022-06-02 22:11:50|316.09|313.69|316.09|313.69|316.09|313.69|316.09|313.69|0
1654207920000|2022-06-02 22:12:00|315.84|313.44|315.84|313.44|315.84|313.44|315.72|313.32|0
1654207930000|2022-06-02 22:12:10|315.6|313.2|315.72|313.32|315.72|313.32|315.6|313.2|0
1654207940000|2022-06-02 22:12:20|315.35|312.95|315.84|313.44|315.84|313.44|315.35|312.95|0
1654207950000|2022-06-02 22:12:30|316.09|313.69|316.33|313.93|316.33|313.93|316.09|313.69|0
1654207960000|2022-06-02 22:12:40|316.58|314.18|316.82|314.42|316.82|314.42|316.58|314.18|0
1654207970000|2022-06-02 22:12:50|316.7|314.3|316.58|314.18|316.7|314.3|316.58|314.18|0
1654207980000|2022-06-02 22:13:00|316.82|314.42|316.82|314.42|317.07|314.67|316.82|314.42|0
1654207990000|2022-06-02 22:13:10|316.7|314.3|316.7|314.3|316.7|314.3|316.7|314.3|0
1654208000000|2022-06-02 22:13:20|316.82|314.42|316.82|314.42|316.82|314.42|316.58|314.18|0
1654208010000|2022-06-02 22:13:30|317.07|314.67|317.07|314.67|317.07|314.67|317.07|314.67|0
1654208020000|2022-06-02 22:13:40|316.95|314.55|316.82|314.42|316.95|314.55|316.82|314.42|0
1654208030000|2022-06-02 22:13:50|317.07|314.67|317.07|314.67|317.07|314.67|317.07|314.67|0
1654208040000|2022-06-02 22:14:00|316.58|314.18|316.58|314.18|316.58|314.18|316.58|314.18|0
1654208050000|2022-06-02 22:14:10|316.33|313.93|316.21|313.81|316.33|313.93|316.21|313.81|0
1654208060000|2022-06-02 22:14:20|316.33|313.93|316.33|313.93|316.33|313.93|316.33|313.93|0
1654208070000|2022-06-02 22:14:30|316.58|314.18|316.58|314.18|316.58|314.18|316.58|314.18|0
1654208080000|2022-06-02 22:14:40|316.33|313.93|316.33|313.93|316.33|313.93|316.33|313.93|0
1654208090000|2022-06-02 22:14:50|316.58|314.18|316.58|314.18|316.58|314.18|316.58|314.18|0
1654208130000|2022-06-02 22:15:30|316.82|314.42|316.82|314.42|316.82|314.42|316.82|314.42|0
1654208140000|2022-06-02 22:15:40|317.07|314.67|317.07|314.67|317.07|314.67|317.07|314.67|0
1654208170000|2022-06-02 22:16:10|316.82|314.42|316.95|314.55|316.95|314.55|316.82|314.42|0
1654208180000|2022-06-02 22:16:20|317.07|314.67|317.07|314.67|317.07|314.67|317.07|314.67|0
1654208200000|2022-06-02 22:16:40|317.31|314.91|317.56|315.16|317.56|315.16|317.19|314.79|0
1654208210000|2022-06-02 22:16:50|317.8|315.4|318.05|315.65|318.05|315.65|317.8|315.4|0
1654208220000|2022-06-02 22:17:00|317.8|315.4|318.05|315.65|318.05|315.65|317.8|315.4|0
1654208240000|2022-06-02 22:17:20|317.8|315.4|317.8|315.4|318.05|315.65|317.8|315.4|0
1654208260000|2022-06-02 22:17:40|318.05|315.65|318.05|315.65|318.05|315.65|318.05|315.65|0
1654208270000|2022-06-02 22:17:50|317.93|315.53|318.05|315.65|318.05|315.65|317.8|315.4|0
1654208280000|2022-06-02 22:18:00|317.8|315.4|317.68|315.28|318.05|315.65|317.68|315.28|0
1654208290000|2022-06-02 22:18:10|317.8|315.4|317.68|315.28|317.8|315.4|317.68|315.28|0
1654208300000|2022-06-02 22:18:20|317.8|315.4|317.8|315.4|317.8|315.4|317.68|315.28|0
1654208310000|2022-06-02 22:18:30|318.05|315.65|318.05|315.65|318.05|315.65|318.05|315.65|0
1654208320000|2022-06-02 22:18:40|317.8|315.4|317.8|315.4|318.05|315.65|317.8|315.4|0
1654208330000|2022-06-02 22:18:50|317.68|315.28|317.56|315.16|317.8|315.4|317.56|315.16|0
1654208340000|2022-06-02 22:19:00|317.31|314.91|317.31|314.91|317.44|315.04|317.31|314.91|0
1654208360000|2022-06-02 22:19:20|317.68|315.28|317.8|315.4|317.8|315.4|317.68|315.28|0
1654208370000|2022-06-02 22:19:30|317.68|315.28|317.68|315.28|317.8|315.4|317.68|315.28|0
1654208380000|2022-06-02 22:19:40|318.05|315.65|318.05|315.65|318.05|315.65|318.05|315.65|0
1654208390000|2022-06-02 22:19:50|317.68|315.28|318.05|315.65|318.05|315.65|317.68|315.28|0
1654208410000|2022-06-02 22:20:10|317.93|315.53|317.93|315.53|317.93|315.53|317.93|315.53|0
1654208420000|2022-06-02 22:20:20|318.05|315.65|318.17|315.77|318.29|315.89|318.05|315.65|0
1654208430000|2022-06-02 22:20:30|318.05|315.65|318.05|315.65|318.29|315.89|318.05|315.65|0
1654208440000|2022-06-02 22:20:40|317.93|315.53|318.05|315.65|318.05|315.65|317.93|315.53|0
1654208450000|2022-06-02 22:20:50|318.29|315.89|318.29|315.89|318.29|315.89|318.29|315.89|0
1654208460000|2022-06-02 22:21:00|318.54|316.14|318.54|316.14|318.54|316.14|318.54|316.14|0
1654208470000|2022-06-02 22:21:10|318.91|316.51|319.03|316.63|319.27|316.87|318.91|316.51|0
1654208480000|2022-06-02 22:21:20|318.91|316.51|319.16|316.76|319.16|316.76|318.91|316.51|0
1654208490000|2022-06-02 22:21:30|318.91|316.51|318.91|316.51|319.03|316.63|318.91|316.51|0
1654208500000|2022-06-02 22:21:40|319.03|316.63|319.03|316.63|319.03|316.63|318.78|316.38|0
1654208510000|2022-06-02 22:21:50|319.27|316.87|319.27|316.87|319.27|316.87|319.27|316.87|0
1654208520000|2022-06-02 22:22:00|319.03|316.63|319.27|316.87|319.27|316.87|319.03|316.63|0
1654208530000|2022-06-02 22:22:10|319.03|316.63|318.78|316.38|319.03|316.63|318.78|316.38|0
1654208560000|2022-06-02 22:22:40|318.91|316.51|318.78|316.38|318.91|316.51|318.78|316.38|0
1654208570000|2022-06-02 22:22:50|319.03|316.63|319.03|316.63|319.03|316.63|319.03|316.63|0
1654208580000|2022-06-02 22:23:00|318.78|316.38|318.66|316.26|318.78|316.38|318.66|316.26|0
1654208590000|2022-06-02 22:23:10|318.78|316.38|319.03|316.63|319.03|316.63|318.78|316.38|0
1654208600000|2022-06-02 22:23:20|318.78|316.38|318.78|316.38|318.78|316.38|318.78|316.38|0
1654208620000|2022-06-02 22:23:40|318.54|316.14|318.54|316.14|318.54|316.14|318.54|316.14|0
1654208630000|2022-06-02 22:23:50|318.78|316.38|318.78|316.38|318.78|316.38|318.78|316.38|0
1654208640000|2022-06-02 22:24:00|318.66|316.26|318.78|316.38|318.78|316.38|318.66|316.26|0
1654208650000|2022-06-02 22:24:10|318.66|316.26|319.03|316.63|319.03|316.63|318.66|316.26|0
1654208660000|2022-06-02 22:24:20|318.91|316.51|319.03|316.63|319.03|316.63|318.91|316.51|0
1654208680000|2022-06-02 22:24:40|318.91|316.51|318.91|316.51|318.91|316.51|318.91|316.51|0
1654208690000|2022-06-02 22:24:50|319.03|316.63|319.03|316.63|319.03|316.63|318.91|316.51|0
1654208700000|2022-06-02 22:25:00|318.78|316.38|318.78|316.38|318.78|316.38|318.78|316.38|0
1654208710000|2022-06-02 22:25:10|319.03|316.63|319.27|316.87|319.27|316.87|319.03|316.63|0
1654208720000|2022-06-02 22:25:20|319.15|316.75|319.03|316.63|319.15|316.75|319.03|316.63|0
1654208730000|2022-06-02 22:25:30|319.15|316.75|319.27|316.87|319.27|316.87|319.15|316.75|0
1654208740000|2022-06-02 22:25:40|319.4|317|319.52|317.12|319.52|317.12|319.4|317|0
1654208750000|2022-06-02 22:25:50|319.27|316.87|319.27|316.87|319.27|316.87|319.27|316.87|0
1654208760000|2022-06-02 22:26:00|319.4|317|319.4|317|319.52|317.12|319.4|317|0
1654208770000|2022-06-02 22:26:10|319.52|317.12|319.52|317.12|319.52|317.12|319.52|317.12|0
1654208790000|2022-06-02 22:26:30|319.4|317|319.52|317.12|319.52|317.12|319.4|317|0
1654208810000|2022-06-02 22:26:50|319.27|316.87|319.27|316.87|319.27|316.87|319.27|316.87|0
1654208820000|2022-06-02 22:27:00|319.4|317|319.52|317.12|319.52|317.12|319.4|317|0
1654208830000|2022-06-02 22:27:10|319.76|317.36|319.76|317.36|319.76|317.36|319.76|317.36|0
1654208840000|2022-06-02 22:27:20|319.65|317.25|319.65|317.25|319.65|317.25|319.65|317.25|0
1654208850000|2022-06-02 22:27:30|319.52|317.12|319.65|317.25|319.65|317.25|319.52|317.12|0
1654208860000|2022-06-02 22:27:40|319.76|317.36|319.76|317.36|319.76|317.36|319.76|317.36|0
1654208900000|2022-06-02 22:28:20|320.01|317.61|320.5|318.1|320.5|318.1|320.01|317.61|0
1654208910000|2022-06-02 22:28:30|320.75|318.35|320.75|318.35|320.75|318.35|320.75|318.35|0
1654208920000|2022-06-02 22:28:40|320.99|318.59|321.48|319.08|321.48|319.08|320.99|318.59|0
1654208930000|2022-06-02 22:28:50|321.24|318.84|321.24|318.84|321.24|318.84|321.24|318.84|0
1654208940000|2022-06-02 22:29:00|321.48|319.08|321.36|318.96|321.48|319.08|321.36|318.96|0
1654208950000|2022-06-02 22:29:10|321.24|318.84|320.87|318.47|321.24|318.84|320.87|318.47|0
1654208960000|2022-06-02 22:29:20|321.24|318.84|321.24|318.84|321.24|318.84|321.24|318.84|0
1654209000000|2022-06-02 22:30:00|321.48|319.08|321.48|319.08|321.48|319.08|321.48|319.08|0
1654209020000|2022-06-02 22:30:20|321.24|318.84|321.24|318.84|321.24|318.84|321.24|318.84|0
1654209030000|2022-06-02 22:30:30|321.12|318.72|320.99|318.59|321.12|318.72|320.87|318.47|0
1654209040000|2022-06-02 22:30:40|320.74|318.34|320.74|318.34|320.74|318.34|320.74|318.34|0
1654209070000|2022-06-02 22:31:10|320.99|318.59|321.24|318.84|321.24|318.84|320.99|318.59|0
1654209080000|2022-06-02 22:31:20|321.36|318.96|321.24|318.84|321.36|318.96|321.24|318.84|0
1654209100000|2022-06-02 22:31:40|321.48|319.08|321.48|319.08|321.48|319.08|321.48|319.08|0
1654209120000|2022-06-02 22:32:00|321.61|319.21|321.48|319.08|321.61|319.21|321.48|319.08|0
1654209160000|2022-06-02 22:32:40|321.24|318.84|321.24|318.84|321.24|318.84|321.24|318.84|0
1654209170000|2022-06-02 22:32:50|320.99|318.59|320.99|318.59|320.99|318.59|320.99|318.59|0
1654209190000|2022-06-02 22:33:10|321.24|318.84|320.99|318.59|321.24|318.84|320.99|318.59|0
1654209200000|2022-06-02 22:33:20|320.74|318.34|320.5|318.1|320.74|318.34|320.5|318.1|0
1654209240000|2022-06-02 22:34:00|320.74|318.34|320.74|318.34|320.74|318.34|320.74|318.34|0
1654209250000|2022-06-02 22:34:10|320.5|318.1|320.5|318.1|320.5|318.1|320.5|318.1|0
1654209260000|2022-06-02 22:34:20|320.01|317.61|320.01|317.61|320.01|317.61|320.01|317.61|0
1654209270000|2022-06-02 22:34:30|320.25|317.85|320.25|317.85|320.25|317.85|320.25|317.85|0
1654209280000|2022-06-02 22:34:40|320.01|317.61|320.14|317.74|320.25|317.85|320.01|317.61|0
1654209290000|2022-06-02 22:34:50|320.25|317.85|320.25|317.85|320.25|317.85|320.25|317.85|0
1654209300000|2022-06-02 22:35:00|320.14|317.74|320.5|318.1|320.5|318.1|320.14|317.74|0
1654209320000|2022-06-02 22:35:20|320.25|317.85|320.25|317.85|320.25|317.85|320.25|317.85|0
1654209330000|2022-06-02 22:35:30|320.5|318.1|320.5|318.1|320.5|318.1|320.38|317.98|0
1654209340000|2022-06-02 22:35:40|320.25|317.85|320.25|317.85|320.25|317.85|320.25|317.85|0
1654209370000|2022-06-02 22:36:10|320.01|317.61|320.01|317.61|320.01|317.61|320.01|317.61|0
1654209380000|2022-06-02 22:36:20|319.89|317.49|319.76|317.36|320.01|317.61|319.76|317.36|0
1654209400000|2022-06-02 22:36:40|320.01|317.61|320.25|317.85|320.25|317.85|320.01|317.61|0
1654209410000|2022-06-02 22:36:50|320.13|317.73|320.25|317.85|320.25|317.85|320.13|317.73|0
1654209420000|2022-06-02 22:37:00|320.38|317.98|320.5|318.1|320.5|318.1|320.38|317.98|0
1654209430000|2022-06-02 22:37:10|320.74|318.34|320.99|318.59|320.99|318.59|320.74|318.34|0
1654209440000|2022-06-02 22:37:20|320.74|318.34|320.74|318.34|320.74|318.34|320.74|318.34|0
1654209450000|2022-06-02 22:37:30|320.99|318.59|320.99|318.59|320.99|318.59|320.99|318.59|0
1654209460000|2022-06-02 22:37:40|320.87|318.47|320.99|318.59|320.99|318.59|320.87|318.47|0
1654209480000|2022-06-02 22:38:00|320.74|318.34|320.74|318.34|320.74|318.34|320.74|318.34|0
1654209540000|2022-06-02 22:39:00|320.99|318.59|320.99|318.59|320.99|318.59|320.99|318.59|0
1654209560000|2022-06-02 22:39:20|320.74|318.34|320.74|318.34|320.74|318.34|320.74|318.34|0
1654209570000|2022-06-02 22:39:30|320.87|318.47|320.87|318.47|320.87|318.47|320.87|318.47|0
1654209580000|2022-06-02 22:39:40|320.74|318.34|320.99|318.59|320.99|318.59|320.74|318.34|0
1654209610000|2022-06-02 22:40:10|320.87|318.47|320.87|318.47|320.87|318.47|320.87|318.47|0
1654209620000|2022-06-02 22:40:20|320.99|318.59|320.74|318.34|320.99|318.59|320.74|318.34|0
1654209630000|2022-06-02 22:40:30|320.5|318.1|320.5|318.1|320.5|318.1|320.5|318.1|0
1654209680000|2022-06-02 22:41:20|320.74|318.34|320.87|318.47|320.99|318.59|320.74|318.34|0
1654209690000|2022-06-02 22:41:30|320.99|318.59|320.99|318.59|320.99|318.59|320.99|318.59|0
1654209700000|2022-06-02 22:41:40|320.87|318.47|320.87|318.47|320.87|318.47|320.87|318.47|0
1654209710000|2022-06-02 22:41:50|320.74|318.34|320.74|318.34|320.74|318.34|320.74|318.34|0
1654209750000|2022-06-02 22:42:30|320.63|318.23|320.63|318.23|320.63|318.23|320.63|318.23|0
1654209760000|2022-06-02 22:42:40|320.5|318.1|320.63|318.23|320.63|318.23|320.5|318.1|0
1654209770000|2022-06-02 22:42:50|320.5|318.1|320.5|318.1|320.5|318.1|320.5|318.1|0
1654209780000|2022-06-02 22:43:00|320.74|318.34|320.74|318.34|320.74|318.34|320.74|318.34|0
1654209810000|2022-06-02 22:43:30|320.99|318.59|320.99|318.59|320.99|318.59|320.99|318.59|0
1654209840000|2022-06-02 22:44:00|320.87|318.47|320.87|318.47|320.87|318.47|320.87|318.47|0
1654209850000|2022-06-02 22:44:10|320.99|318.59|320.99|318.59|320.99|318.59|320.99|318.59|0
1654209900000|2022-06-02 22:45:00|320.74|318.34|320.74|318.34|320.74|318.34|320.74|318.34|0
1654209940000|2022-06-02 22:45:40|320.87|318.47|320.62|318.22|320.87|318.47|320.62|318.22|0
1654209950000|2022-06-02 22:45:50|320.74|318.34|320.5|318.1|320.74|318.34|320.5|318.1|0
1654209970000|2022-06-02 22:46:10|320.38|317.98|320.38|317.98|320.38|317.98|320.38|317.98|0
1654209980000|2022-06-02 22:46:20|320.25|317.85|320.25|317.85|320.25|317.85|320.25|317.85|0
1654210000000|2022-06-02 22:46:40|320.13|317.73|320.25|317.85|320.25|317.85|320.13|317.73|0
1654210020000|2022-06-02 22:47:00|320.38|317.98|320.25|317.85|320.38|317.98|320.25|317.85|0
1654210030000|2022-06-02 22:47:10|320.38|317.98|320.38|317.98|320.5|318.1|320.38|317.98|0
1654210050000|2022-06-02 22:47:30|320.25|317.85|320.25|317.85|320.25|317.85|320.25|317.85|0
1654210060000|2022-06-02 22:47:40|320.38|317.98|320.25|317.85|320.38|317.98|320.25|317.85|0
1654210070000|2022-06-02 22:47:50|320.38|317.98|320.38|317.98|320.38|317.98|320.38|317.98|0
1654210080000|2022-06-02 22:48:00|320.25|317.85|320.01|317.61|320.25|317.85|320.01|317.61|0
1654210090000|2022-06-02 22:48:10|319.64|317.24|320.01|317.61|320.01|317.61|319.64|317.24|0
1654210100000|2022-06-02 22:48:20|319.76|317.36|319.76|317.36|319.76|317.36|319.76|317.36|0
1654210110000|2022-06-02 22:48:30|319.89|317.49|319.89|317.49|319.89|317.49|319.89|317.49|0
1654210120000|2022-06-02 22:48:40|319.76|317.36|319.76|317.36|319.76|317.36|319.76|317.36|0
1654210130000|2022-06-02 22:48:50|319.64|317.24|319.76|317.36|319.76|317.36|319.64|317.24|0
1654210140000|2022-06-02 22:49:00|319.51|317.11|319.51|317.11|319.51|317.11|319.51|317.11|0
1654210150000|2022-06-02 22:49:10|319.4|317|319.51|317.11|319.51|317.11|319.4|317|0
1654210160000|2022-06-02 22:49:20|319.64|317.24|319.76|317.36|319.76|317.36|319.64|317.24|0
1654210170000|2022-06-02 22:49:30|319.64|317.24|319.64|317.24|319.64|317.24|319.64|317.24|0
1654210180000|2022-06-02 22:49:40|319.51|317.11|319.76|317.36|319.76|317.36|319.51|317.11|0
1654210190000|2022-06-02 22:49:50|319.64|317.24|319.76|317.36|319.76|317.36|319.64|317.24|0
1654210200000|2022-06-02 22:50:00|319.51|317.11|319.51|317.11|319.51|317.11|319.51|317.11|0
1654210210000|2022-06-02 22:50:10|319.64|317.24|319.51|317.11|319.64|317.24|319.51|317.11|0
1654210220000|2022-06-02 22:50:20|319.27|316.87|319.27|316.87|319.27|316.87|319.27|316.87|0
1654210230000|2022-06-02 22:50:30|319.51|317.11|319.4|317|319.51|317.11|319.4|317|0
1654210240000|2022-06-02 22:50:40|319.51|317.11|319.51|317.11|319.51|317.11|319.51|317.11|0
1654210250000|2022-06-02 22:50:50|319.4|317|319.27|316.87|319.4|317|319.27|316.87|0
1654210260000|2022-06-02 22:51:00|319.51|317.11|319.27|316.87|319.51|317.11|319.27|316.87|0
1654210270000|2022-06-02 22:51:10|319.4|317|319.51|317.11|319.51|317.11|319.4|317|0
1654210290000|2022-06-02 22:51:30|319.76|317.36|319.76|317.36|319.76|317.36|319.76|317.36|0
1654210330000|2022-06-02 22:52:10|319.64|317.24|319.64|317.24|319.64|317.24|319.64|317.24|0
1654210360000|2022-06-02 22:52:40|319.76|317.36|319.64|317.24|319.76|317.36|319.64|317.24|0
1654210370000|2022-06-02 22:52:50|319.76|317.36|319.76|317.36|319.76|317.36|319.76|317.36|0
1654210400000|2022-06-02 22:53:20|320|317.6|320|317.6|320|317.6|320|317.6|0
1654210480000|2022-06-02 22:54:40|320.25|317.85|320.25|317.85|320.25|317.85|320.25|317.85|0
1654210490000|2022-06-02 22:54:50|320.5|318.1|320.38|317.98|320.5|318.1|320.38|317.98|0
1654210500000|2022-06-02 22:55:00|320.25|317.85|320.25|317.85|320.25|317.85|320.25|317.85|0
1654210510000|2022-06-02 22:55:10|320|317.6|320|317.6|320|317.6|320|317.6|0
1654210520000|2022-06-02 22:55:20|319.89|317.49|319.89|317.49|319.89|317.49|319.76|317.36|0
1654210530000|2022-06-02 22:55:30|320|317.6|320|317.6|320|317.6|320|317.6|0
1654210550000|2022-06-02 22:55:50|319.89|317.49|320|317.6|320|317.6|319.89|317.49|0
1654210560000|2022-06-02 22:56:00|319.89|317.49|319.89|317.49|319.89|317.49|319.89|317.49|0
1654210570000|2022-06-02 22:56:10|320|317.6|320|317.6|320|317.6|320|317.6|0
1654210580000|2022-06-02 22:56:20|319.89|317.49|320.13|317.73|320.13|317.73|319.89|317.49|0
1654210590000|2022-06-02 22:56:30|320.25|317.85|320.25|317.85|320.25|317.85|320.25|317.85|0
1654210600000|2022-06-02 22:56:40|320.38|317.98|320.38|317.98|320.38|317.98|320.38|317.98|0
1654210610000|2022-06-02 22:56:50|320.5|318.1|320.5|318.1|320.5|318.1|320.5|318.1|0
1654210620000|2022-06-02 22:57:00|320.25|317.85|320.5|318.1|320.5|318.1|320.25|317.85|0
1654210630000|2022-06-02 22:57:10|320.38|317.98|320.38|317.98|320.38|317.98|320.38|317.98|0
1654210640000|2022-06-02 22:57:20|320.5|318.1|320.5|318.1|320.5|318.1|320.5|318.1|0
1654210660000|2022-06-02 22:57:40|320.74|318.34|320.5|318.1|320.74|318.34|320.5|318.1|0
1654210670000|2022-06-02 22:57:50|320.62|318.22|320.87|318.47|320.87|318.47|320.62|318.22|0
1654210680000|2022-06-02 22:58:00|320.99|318.59|320.99|318.59|320.99|318.59|320.99|318.59|0
1654210690000|2022-06-02 22:58:10|320.87|318.47|320.87|318.47|320.87|318.47|320.87|318.47|0
1654210700000|2022-06-02 22:58:20|320.99|318.59|320.74|318.34|320.99|318.59|320.74|318.34|0
1654210710000|2022-06-02 22:58:30|320.87|318.47|320.87|318.47|320.87|318.47|320.87|318.47|0
1654210730000|2022-06-02 22:58:50|320.99|318.59|320.74|318.34|320.99|318.59|320.74|318.34|0
1654210740000|2022-06-02 22:59:00|320.87|318.47|320.99|318.59|320.99|318.59|320.87|318.47|0
1654210750000|2022-06-02 22:59:10|321.11|318.71|321.36|318.96|321.48|319.08|321.11|318.71|0
1654210760000|2022-06-02 22:59:20|321.48|319.08|321.6|319.2|321.6|319.2|321.36|318.96|0
1654210770000|2022-06-02 22:59:30|321.48|319.08|321.23|318.83|321.6|319.2|321.23|318.83|0
1654210790000|2022-06-02 22:59:50|321.11|318.71|321.11|318.71|321.23|318.83|321.11|318.71|0
1654210800000|2022-06-02 23:00:00|321.23|318.83|321.23|318.83|321.23|318.83|321.11|318.71|0
1654210810000|2022-06-02 23:00:10|320.99|318.59|320.74|318.34|320.99|318.59|320.74|318.34|0
1654210820000|2022-06-02 23:00:20|320.62|318.22|320.49|318.09|320.62|318.22|320.49|318.09|0
1654210830000|2022-06-02 23:00:30|320.38|317.98|320.25|317.85|320.38|317.98|320.25|317.85|0
1654210850000|2022-06-02 23:00:50|320|317.6|320|317.6|320|317.6|320|317.6|0
1654210860000|2022-06-02 23:01:00|320.25|317.85|320|317.6|320.25|317.85|319.76|317.36|0
1654210870000|2022-06-02 23:01:10|320.13|317.73|320|317.6|320.13|317.73|320|317.6|0
1654210880000|2022-06-02 23:01:20|320.38|317.98|320.25|317.85|320.38|317.98|320.25|317.85|0
1654210890000|2022-06-02 23:01:30|320.38|317.98|320.49|318.09|320.49|318.09|320.38|317.98|0
1654210900000|2022-06-02 23:01:40|320.25|317.85|320.25|317.85|320.25|317.85|320.25|317.85|0
1654210920000|2022-06-02 23:02:00|320.13|317.73|320.13|317.73|320.13|317.73|320.13|317.73|0
1654210930000|2022-06-02 23:02:10|319.89|317.49|320.49|318.09|320.49|318.09|319.89|317.49|0
1654210940000|2022-06-02 23:02:20|320.74|318.34|320.74|318.34|320.74|318.34|320.74|318.34|0
1654210950000|2022-06-02 23:02:30|320.87|318.47|320.87|318.47|320.87|318.47|320.87|318.47|0
1654210960000|2022-06-02 23:02:40|320.74|318.34|320.62|318.22|320.87|318.47|320.62|318.22|0
1654210970000|2022-06-02 23:02:50|320.49|318.09|320.49|318.09|320.49|318.09|320.49|318.09|0
1654210980000|2022-06-02 23:03:00|320.74|318.34|320.49|318.09|320.74|318.34|320.49|318.09|0
1654210990000|2022-06-02 23:03:10|320.38|317.98|320.25|317.85|320.38|317.98|320.25|317.85|0
1654211010000|2022-06-02 23:03:30|320|317.6|320|317.6|320|317.6|319.76|317.36|0
1654211020000|2022-06-02 23:03:40|319.76|317.36|319.76|317.36|319.76|317.36|319.76|317.36|0
1654211030000|2022-06-02 23:03:50|320|317.6|319.89|317.49|320|317.6|319.89|317.49|0
1654211040000|2022-06-02 23:04:00|319.76|317.36|319.76|317.36|319.76|317.36|319.76|317.36|0
1654211060000|2022-06-02 23:04:20|319.64|317.24|319.51|317.11|319.64|317.24|319.27|316.87|0
1654211070000|2022-06-02 23:04:30|319.76|317.36|319.76|317.36|319.76|317.36|319.76|317.36|0
1654211090000|2022-06-02 23:04:50|319.64|317.24|319.76|317.36|319.76|317.36|319.64|317.24|0
1654211100000|2022-06-02 23:05:00|319.64|317.24|319.51|317.11|319.64|317.24|319.51|317.11|0
1654211110000|2022-06-02 23:05:10|319.64|317.24|319.76|317.36|319.76|317.36|319.64|317.24|0
1654211120000|2022-06-02 23:05:20|319.64|317.24|319.76|317.36|319.76|317.36|319.64|317.24|0
1654211140000|2022-06-02 23:05:40|320|317.6|320|317.6|320|317.6|320|317.6|0
1654211150000|2022-06-02 23:05:50|319.89|317.49|319.76|317.36|319.89|317.49|319.76|317.36|0
1654211180000|2022-06-02 23:06:20|319.51|317.11|319.51|317.11|319.51|317.11|319.51|317.11|0
1654211190000|2022-06-02 23:06:30|319.27|316.87|319.27|316.87|319.27|316.87|319.27|316.87|0
1654211200000|2022-06-02 23:06:40|319.02|316.62|319.02|316.62|319.02|316.62|319.02|316.62|0
1654211210000|2022-06-02 23:06:50|318.53|316.13|318.53|316.13|318.53|316.13|318.53|316.13|0
1654211220000|2022-06-02 23:07:00|318.28|315.88|318.53|316.13|318.66|316.26|318.28|315.88|0
1654211230000|2022-06-02 23:07:10|318.78|316.38|318.9|316.5|318.9|316.5|318.78|316.38|0
1654211240000|2022-06-02 23:07:20|318.78|316.38|318.78|316.38|318.78|316.38|318.78|316.38|0
1654211250000|2022-06-02 23:07:30|318.9|316.5|319.02|316.62|319.02|316.62|318.9|316.5|0
1654211260000|2022-06-02 23:07:40|319.27|316.87|319.02|316.62|319.27|316.87|319.02|316.62|0
1654211290000|2022-06-02 23:08:10|319.27|316.87|319.76|317.36|319.88|317.48|319.27|316.87|0
1654211300000|2022-06-02 23:08:20|320|317.6|320.25|317.85|320.49|318.09|320|317.6|0
1654211310000|2022-06-02 23:08:30|320|317.6|319.88|317.48|320|317.6|319.88|317.48|0
1654211320000|2022-06-02 23:08:40|320|317.6|320|317.6|320|317.6|319.88|317.48|0
1654211330000|2022-06-02 23:08:50|320.13|317.73|320.25|317.85|320.25|317.85|320.13|317.73|0
1654211340000|2022-06-02 23:09:00|320|317.6|320.25|317.85|320.25|317.85|320|317.6|0
1654211350000|2022-06-02 23:09:10|320.49|318.09|320.13|317.73|320.49|318.09|320.13|317.73|0
1654211360000|2022-06-02 23:09:20|320.25|317.85|320.25|317.85|320.25|317.85|320.25|317.85|0
1654211370000|2022-06-02 23:09:30|320.13|317.73|320.25|317.85|320.25|317.85|320.13|317.73|0
1654211380000|2022-06-02 23:09:40|320.49|318.09|320.49|318.09|320.49|318.09|320.49|318.09|0
1654211390000|2022-06-02 23:09:50|320.38|317.98|320.25|317.85|320.49|318.09|320.25|317.85|0
1654211430000|2022-06-02 23:10:30|320|317.6|320|317.6|320|317.6|320|317.6|0
1654211440000|2022-06-02 23:10:40|319.76|317.36|319.76|317.36|319.76|317.36|319.76|317.36|0
1654211460000|2022-06-02 23:11:00|319.64|317.24|319.27|316.87|319.64|317.24|319.27|316.87|0
1654211470000|2022-06-02 23:11:10|319.15|316.75|319.27|316.87|319.27|316.87|319.15|316.75|0
1654211480000|2022-06-02 23:11:20|319.02|316.62|319.02|316.62|319.02|316.62|318.77|316.37|0
1654211500000|2022-06-02 23:11:40|318.77|316.37|318.77|316.37|318.77|316.37|318.77|316.37|0
1654211510000|2022-06-02 23:11:50|319.02|316.62|319.02|316.62|319.02|316.62|319.02|316.62|0
1654211520000|2022-06-02 23:12:00|318.77|316.37|318.53|316.13|318.77|316.37|318.53|316.13|0
1654211530000|2022-06-02 23:12:10|317.55|315.15|317.55|315.15|317.79|315.39|317.55|315.15|0
1654211540000|2022-06-02 23:12:20|317.79|315.39|317.92|315.52|317.92|315.52|317.79|315.39|0
1654211550000|2022-06-02 23:12:30|318.04|315.64|318.04|315.64|318.04|315.64|318.04|315.64|0
1654211560000|2022-06-02 23:12:40|317.79|315.39|317.55|315.15|317.79|315.39|317.55|315.15|0
1654211570000|2022-06-02 23:12:50|317.79|315.39|317.79|315.39|317.79|315.39|317.79|315.39|0
1654211580000|2022-06-02 23:13:00|318.04|315.64|317.79|315.39|318.04|315.64|317.79|315.39|0
1654211600000|2022-06-02 23:13:20|318.04|315.64|317.92|315.52|318.04|315.64|317.92|315.52|0
1654211610000|2022-06-02 23:13:30|317.79|315.39|317.79|315.39|317.79|315.39|317.79|315.39|0
1654211640000|2022-06-02 23:14:00|317.55|315.15|317.3|314.9|317.55|315.15|317.3|314.9|0
1654211650000|2022-06-02 23:14:10|317.55|315.15|317.55|315.15|317.55|315.15|317.55|315.15|0
1654211660000|2022-06-02 23:14:20|317.79|315.39|317.79|315.39|317.79|315.39|317.79|315.39|0
1654211670000|2022-06-02 23:14:30|318.04|315.64|318.53|316.13|318.53|316.13|318.04|315.64|0
1654211680000|2022-06-02 23:14:40|318.66|316.26|318.53|316.13|318.77|316.37|318.53|316.13|0
1654211690000|2022-06-02 23:14:50|318.28|315.88|318.28|315.88|318.28|315.88|318.28|315.88|0
1654211710000|2022-06-02 23:15:10|318.04|315.64|318.04|315.64|318.04|315.64|318.04|315.64|0
1654211720000|2022-06-02 23:15:20|317.92|315.52|318.28|315.88|318.28|315.88|317.92|315.52|0
1654211740000|2022-06-02 23:15:40|318.17|315.77|318.28|315.88|318.28|315.88|318.17|315.77|0
1654211760000|2022-06-02 23:16:00|318.53|316.13|318.77|316.37|318.77|316.37|318.53|316.13|0
1654211780000|2022-06-02 23:16:20|318.9|316.5|318.9|316.5|318.9|316.5|318.77|316.37|0
1654211790000|2022-06-02 23:16:30|319.02|316.62|319.02|316.62|319.02|316.62|319.02|316.62|0
1654211820000|2022-06-02 23:17:00|318.77|316.37|318.77|316.37|318.77|316.37|318.77|316.37|0
1654211830000|2022-06-02 23:17:10|318.9|316.5|318.77|316.37|318.9|316.5|318.77|316.37|0
1654211840000|2022-06-02 23:17:20|318.53|316.13|318.53|316.13|318.53|316.13|318.53|316.13|0
1654211860000|2022-06-02 23:17:40|318.28|315.88|317.79|315.39|318.28|315.88|317.79|315.39|0
1654211890000|2022-06-02 23:18:10|317.55|315.15|317.55|315.15|317.55|315.15|317.55|315.15|0
1654211900000|2022-06-02 23:18:20|317.79|315.39|317.79|315.39|317.79|315.39|317.79|315.39|0
1654211910000|2022-06-02 23:18:30|317.92|315.52|317.79|315.39|318.04|315.64|317.79|315.39|0
1654211920000|2022-06-02 23:18:40|318.04|315.64|317.92|315.52|318.04|315.64|317.92|315.52|0
1654211930000|2022-06-02 23:18:50|318.04|315.64|317.92|315.52|318.04|315.64|317.92|315.52|0
1654211940000|2022-06-02 23:19:00|317.79|315.39|317.92|315.52|317.92|315.52|317.79|315.39|0
1654211950000|2022-06-02 23:19:10|318.04|315.64|318.04|315.64|318.04|315.64|318.04|315.64|0
1654211960000|2022-06-02 23:19:20|317.92|315.52|317.79|315.39|317.92|315.52|317.79|315.39|0
1654211980000|2022-06-02 23:19:40|317.55|315.15|317.55|315.15|317.55|315.15|317.55|315.15|0
1654212000000|2022-06-02 23:20:00|317.3|314.9|317.55|315.15|317.55|315.15|317.3|314.9|0
1654212010000|2022-06-02 23:20:10|317.67|315.27|317.55|315.15|317.67|315.27|317.55|315.15|0
1654212020000|2022-06-02 23:20:20|317.67|315.27|317.79|315.39|317.79|315.39|317.67|315.27|0
1654212040000|2022-06-02 23:20:40|317.55|315.15|317.55|315.15|317.55|315.15|317.55|315.15|0
1654212100000|2022-06-02 23:21:40|317.43|315.03|317.43|315.03|317.43|315.03|317.43|315.03|0
1654212110000|2022-06-02 23:21:50|317.3|314.9|317.43|315.03|317.43|315.03|317.3|314.9|0
1654212120000|2022-06-02 23:22:00|317.3|314.9|317.18|314.78|317.3|314.9|317.18|314.78|0
1654212130000|2022-06-02 23:22:10|317.3|314.9|317.3|314.9|317.55|315.15|317.3|314.9|0
1654212150000|2022-06-02 23:22:30|317.55|315.15|317.43|315.03|317.55|315.15|317.43|315.03|0
1654212160000|2022-06-02 23:22:40|317.55|315.15|317.55|315.15|317.55|315.15|317.55|315.15|0
1654212170000|2022-06-02 23:22:50|318.04|315.64|318.04|315.64|318.04|315.64|318.04|315.64|0
1654212180000|2022-06-02 23:23:00|318.28|315.88|318.28|315.88|318.28|315.88|318.28|315.88|0
1654212200000|2022-06-02 23:23:20|318.77|316.37|318.77|316.37|318.77|316.37|318.77|316.37|0
1654212210000|2022-06-02 23:23:30|318.53|316.13|318.28|315.88|318.53|316.13|318.28|315.88|0
1654212220000|2022-06-02 23:23:40|318.41|316.01|318.28|315.88|318.41|316.01|318.28|315.88|0
1654212230000|2022-06-02 23:23:50|318.41|316.01|318.53|316.13|318.53|316.13|318.41|316.01|0
1654212250000|2022-06-02 23:24:10|318.65|316.25|318.53|316.13|318.65|316.25|318.53|316.13|0
1654212260000|2022-06-02 23:24:20|318.65|316.25|318.28|315.88|318.65|316.25|318.28|315.88|0
1654212270000|2022-06-02 23:24:30|318.04|315.64|318.04|315.64|318.04|315.64|318.04|315.64|0
1654212300000|2022-06-02 23:25:00|318.28|315.88|318.04|315.64|318.28|315.88|318.04|315.64|0
1654212320000|2022-06-02 23:25:20|317.92|315.52|318.04|315.64|318.04|315.64|317.92|315.52|0
1654212330000|2022-06-02 23:25:30|317.92|315.52|318.04|315.64|318.04|315.64|317.92|315.52|0
1654212340000|2022-06-02 23:25:40|318.16|315.76|318.28|315.88|318.28|315.88|318.04|315.64|0
1654212360000|2022-06-02 23:26:00|318.41|316.01|318.53|316.13|318.53|316.13|318.41|316.01|0
1654212390000|2022-06-02 23:26:30|318.65|316.25|318.28|315.88|318.65|316.25|318.28|315.88|0
1654212410000|2022-06-02 23:26:50|318.16|315.76|318.04|315.64|318.16|315.76|318.04|315.64|0
1654212420000|2022-06-02 23:27:00|318.28|315.88|318.28|315.88|318.28|315.88|318.28|315.88|0
1654212430000|2022-06-02 23:27:10|318.41|316.01|318.41|316.01|318.41|316.01|318.28|315.88|0
1654212440000|2022-06-02 23:27:20|318.53|316.13|318.28|315.88|318.53|316.13|318.28|315.88|0
1654212450000|2022-06-02 23:27:30|318.53|316.13|318.77|316.37|318.77|316.37|318.53|316.13|0
1654212460000|2022-06-02 23:27:40|318.53|316.13|318.53|316.13|318.53|316.13|318.53|316.13|0
1654212480000|2022-06-02 23:28:00|318.41|316.01|318.41|316.01|318.53|316.13|318.41|316.01|0
1654212490000|2022-06-02 23:28:10|318.53|316.13|318.65|316.25|318.65|316.25|318.53|316.13|0
1654212500000|2022-06-02 23:28:20|318.53|316.13|318.53|316.13|318.53|316.13|318.53|316.13|0
1654212520000|2022-06-02 23:28:40|318.41|316.01|318.53|316.13|318.53|316.13|318.41|316.01|0
1654212540000|2022-06-02 23:29:00|318.41|316.01|318.41|316.01|318.41|316.01|318.41|316.01|0
1654212550000|2022-06-02 23:29:10|318.53|316.13|318.41|316.01|318.53|316.13|318.41|316.01|0
1654212560000|2022-06-02 23:29:20|318.28|315.88|318.28|315.88|318.28|315.88|318.04|315.64|0
1654212580000|2022-06-02 23:29:40|318.16|315.76|318.16|315.76|318.16|315.76|318.16|315.76|0
1654212590000|2022-06-02 23:29:50|318.28|315.88|318.28|315.88|318.28|315.88|318.28|315.88|0
1654212600000|2022-06-02 23:30:00|318.41|316.01|318.16|315.76|318.41|316.01|318.16|315.76|0
1654212610000|2022-06-02 23:30:10|318.04|315.64|318.53|316.13|318.53|316.13|318.04|315.64|0
1654212620000|2022-06-02 23:30:20|318.16|315.76|318.04|315.64|318.16|315.76|318.04|315.64|0
1654212630000|2022-06-02 23:30:30|318.28|315.88|318.65|316.25|318.65|316.25|318.28|315.88|0
1654212640000|2022-06-02 23:30:40|318.77|316.37|318.77|316.37|318.77|316.37|318.77|316.37|0
1654212650000|2022-06-02 23:30:50|318.53|316.13|318.53|316.13|318.53|316.13|318.53|316.13|0
1654212660000|2022-06-02 23:31:00|318.77|316.37|318.77|316.37|318.77|316.37|318.77|316.37|0
1654212670000|2022-06-02 23:31:10|318.53|316.13|318.53|316.13|318.53|316.13|318.53|316.13|0
1654212710000|2022-06-02 23:31:50|318.41|316.01|318.41|316.01|318.41|316.01|318.41|316.01|0
1654212720000|2022-06-02 23:32:00|318.53|316.13|318.77|316.37|318.77|316.37|318.53|316.13|0
1654212730000|2022-06-02 23:32:10|318.9|316.5|318.77|316.37|318.9|316.5|318.77|316.37|0
1654212740000|2022-06-02 23:32:20|318.9|316.5|318.9|316.5|318.9|316.5|318.9|316.5|0
1654212750000|2022-06-02 23:32:30|318.77|316.37|318.77|316.37|318.77|316.37|318.77|316.37|0
1654212760000|2022-06-02 23:32:40|318.65|316.25|318.53|316.13|318.65|316.25|318.53|316.13|0
1654212780000|2022-06-02 23:33:00|318.41|316.01|318.28|315.88|318.41|316.01|318.28|315.88|0
1654212800000|2022-06-02 23:33:20|318.53|316.13|318.41|316.01|318.53|316.13|318.28|315.88|0
1654212810000|2022-06-02 23:33:30|318.28|315.88|318.28|315.88|318.28|315.88|318.28|315.88|0
1654212820000|2022-06-02 23:33:40|318.04|315.64|318.04|315.64|318.04|315.64|318.04|315.64|0
1654212830000|2022-06-02 23:33:50|318.28|315.88|318.04|315.64|318.28|315.88|318.04|315.64|0
1654212840000|2022-06-02 23:34:00|318.28|315.88|318.28|315.88|318.28|315.88|318.28|315.88|0
1654212850000|2022-06-02 23:34:10|318.53|316.13|318.28|315.88|318.53|316.13|318.28|315.88|0
1654212860000|2022-06-02 23:34:20|318.04|315.64|317.3|314.9|318.04|315.64|317.3|314.9|0
1654212870000|2022-06-02 23:34:30|317.05|314.65|317.54|315.14|317.54|315.14|317.05|314.65|0
1654212890000|2022-06-02 23:34:50|317.67|315.27|317.54|315.14|317.67|315.27|317.54|315.14|0
1654212900000|2022-06-02 23:35:00|318.28|315.88|318.53|316.13|318.53|316.13|318.28|315.88|0
1654212910000|2022-06-02 23:35:10|318.77|316.37|318.77|316.37|318.77|316.37|318.77|316.37|0
1654212920000|2022-06-02 23:35:20|318.53|316.13|318.53|316.13|318.53|316.13|318.41|316.01|0
1654212930000|2022-06-02 23:35:30|319.02|316.62|319.02|316.62|319.02|316.62|319.02|316.62|0
1654212940000|2022-06-02 23:35:40|318.53|316.13|318.77|316.37|318.77|316.37|318.53|316.13|0
1654212950000|2022-06-02 23:35:50|319.02|316.62|319.02|316.62|319.02|316.62|319.02|316.62|0
1654212960000|2022-06-02 23:36:00|318.77|316.37|318.77|316.37|318.77|316.37|318.77|316.37|0
1654212970000|2022-06-02 23:36:10|319.02|316.62|318.77|316.37|319.02|316.62|318.77|316.37|0
1654213020000|2022-06-02 23:37:00|318.53|316.13|318.53|316.13|318.53|316.13|318.53|316.13|0
1654213040000|2022-06-02 23:37:20|318.41|316.01|318.53|316.13|318.53|316.13|318.41|316.01|0
1654213050000|2022-06-02 23:37:30|318.41|316.01|318.28|315.88|318.41|316.01|318.28|315.88|0
1654213070000|2022-06-02 23:37:50|318.53|316.13|318.53|316.13|318.53|316.13|318.53|316.13|0
1654213090000|2022-06-02 23:38:10|318.28|315.88|318.28|315.88|318.28|315.88|318.28|315.88|0
1654213100000|2022-06-02 23:38:20|318.03|315.63|318.03|315.63|318.28|315.88|318.03|315.63|0
1654213120000|2022-06-02 23:38:40|317.92|315.52|317.79|315.39|317.92|315.52|317.79|315.39|0
1654213140000|2022-06-02 23:39:00|318.03|315.63|318.28|315.88|318.28|315.88|318.03|315.63|0
1654213160000|2022-06-02 23:39:20|318.16|315.76|318.16|315.76|318.16|315.76|318.16|315.76|0
1654213170000|2022-06-02 23:39:30|318.28|315.88|318.28|315.88|318.28|315.88|318.28|315.88|0
1654213190000|2022-06-02 23:39:50|318.03|315.63|318.03|315.63|318.03|315.63|318.03|315.63|0
1654213200000|2022-06-02 23:40:00|318.28|315.88|318.52|316.12|318.52|316.12|318.28|315.88|0
1654213210000|2022-06-02 23:40:10|318.77|316.37|318.52|316.12|318.77|316.37|318.52|316.12|0
1654213230000|2022-06-02 23:40:30|318.77|316.37|319.26|316.86|319.26|316.86|318.77|316.37|0
1654213240000|2022-06-02 23:40:40|319.02|316.62|319.02|316.62|319.02|316.62|319.02|316.62|0
1654213250000|2022-06-02 23:40:50|318.9|316.5|319.02|316.62|319.02|316.62|318.9|316.5|0
1654213260000|2022-06-02 23:41:00|319.26|316.86|319.02|316.62|319.26|316.86|319.02|316.62|0
1654213270000|2022-06-02 23:41:10|319.26|316.86|319.26|316.86|319.26|316.86|319.26|316.86|0
1654213290000|2022-06-02 23:41:30|319.39|316.99|319.51|317.11|319.51|317.11|319.39|316.99|0
1654213300000|2022-06-02 23:41:40|319.39|316.99|319.51|317.11|319.51|317.11|319.39|316.99|0
1654213310000|2022-06-02 23:41:50|319.63|317.23|319.51|317.11|319.63|317.23|319.51|317.11|0
1654213320000|2022-06-02 23:42:00|319.75|317.35|319.63|317.23|319.75|317.35|319.63|317.23|0
1654213330000|2022-06-02 23:42:10|319.75|317.35|319.75|317.35|319.75|317.35|319.75|317.35|0
1654213340000|2022-06-02 23:42:20|319.63|317.23|319.63|317.23|319.63|317.23|319.51|317.11|0
1654213350000|2022-06-02 23:42:30|319.51|317.11|319.75|317.35|319.75|317.35|319.51|317.11|0
1654213380000|2022-06-02 23:43:00|319.88|317.48|319.75|317.35|320|317.6|319.75|317.35|0
1654213390000|2022-06-02 23:43:10|319.51|317.11|319.51|317.11|319.51|317.11|319.51|317.11|0
1654213400000|2022-06-02 23:43:20|319.63|317.23|319.75|317.35|319.88|317.48|319.63|317.23|0
1654213410000|2022-06-02 23:43:30|319.51|317.11|319.51|317.11|319.51|317.11|319.51|317.11|0
1654213420000|2022-06-02 23:43:40|319.75|317.35|319.75|317.35|319.75|317.35|319.75|317.35|0
1654213430000|2022-06-02 23:43:50|319.51|317.11|319.51|317.11|319.51|317.11|319.51|317.11|0
1654213470000|2022-06-02 23:44:30|319.26|316.86|319.26|316.86|319.26|316.86|319.26|316.86|0
1654213500000|2022-06-02 23:45:00|319.75|317.35|320|317.6|320|317.6|319.75|317.35|0
1654213520000|2022-06-02 23:45:20|320.49|318.09|320.49|318.09|320.49|318.09|320.24|317.84|0
1654213530000|2022-06-02 23:45:30|320.73|318.33|320.73|318.33|320.73|318.33|320.73|318.33|0
1654213540000|2022-06-02 23:45:40|320.49|318.09|320.73|318.33|320.73|318.33|320.49|318.09|0
1654213550000|2022-06-02 23:45:50|320.49|318.09|320.24|317.84|320.49|318.09|320.24|317.84|0
1654213570000|2022-06-02 23:46:10|320|317.6|320|317.6|320|317.6|320|317.6|0
1654213580000|2022-06-02 23:46:20|319.75|317.35|319.88|317.48|319.88|317.48|319.75|317.35|0
1654213590000|2022-06-02 23:46:30|319.75|317.35|320|317.6|320|317.6|319.75|317.35|0
1654213600000|2022-06-02 23:46:40|320.24|317.84|320.49|318.09|320.49|318.09|320.24|317.84|0
1654213610000|2022-06-02 23:46:50|320.37|317.97|320.37|317.97|320.37|317.97|320.37|317.97|0
1654213620000|2022-06-02 23:47:00|320.24|317.84|320.49|318.09|320.49|318.09|320.24|317.84|0
1654213630000|2022-06-02 23:47:10|320.37|317.97|320.37|317.97|320.37|317.97|320.37|317.97|0
1654213640000|2022-06-02 23:47:20|320.24|317.84|320.24|317.84|320.24|317.84|320.24|317.84|0
1654213650000|2022-06-02 23:47:30|320|317.6|320|317.6|320|317.6|320|317.6|0
1654213660000|2022-06-02 23:47:40|320.12|317.72|320.12|317.72|320.12|317.72|320.12|317.72|0
1654213670000|2022-06-02 23:47:50|320.24|317.84|320.12|317.72|320.24|317.84|320|317.6|0
1654213680000|2022-06-02 23:48:00|320.24|317.84|320.24|317.84|320.24|317.84|320.24|317.84|0
1654213690000|2022-06-02 23:48:10|320|317.6|320.24|317.84|320.24|317.84|320|317.6|0
1654213700000|2022-06-02 23:48:20|320.37|317.97|320.49|318.09|320.73|318.33|320.37|317.97|0
1654213710000|2022-06-02 23:48:30|320.73|318.33|320.98|318.58|320.98|318.58|320.73|318.33|0
1654213720000|2022-06-02 23:48:40|320.73|318.33|320.98|318.58|320.98|318.58|320.73|318.33|0
1654213740000|2022-06-02 23:49:00|321.22|318.82|321.22|318.82|321.22|318.82|321.22|318.82|0
1654213750000|2022-06-02 23:49:10|320.98|318.58|320.98|318.58|320.98|318.58|320.98|318.58|0
1654213760000|2022-06-02 23:49:20|321.11|318.71|320.73|318.33|321.11|318.71|320.73|318.33|0
1654213770000|2022-06-02 23:49:30|320.98|318.58|320.98|318.58|321.22|318.82|320.98|318.58|0
1654213780000|2022-06-02 23:49:40|320.49|318.09|320.73|318.33|320.73|318.33|320.49|318.09|0
1654213790000|2022-06-02 23:49:50|320.49|318.09|321.11|318.71|321.11|318.71|320.49|318.09|0
1654213800000|2022-06-02 23:50:00|320.98|318.58|321.11|318.71|321.11|318.71|320.49|318.09|0
1654213810000|2022-06-02 23:50:10|320.98|318.58|320.86|318.46|320.98|318.58|320.73|318.33|0
1654213820000|2022-06-02 23:50:20|320.98|318.58|321.11|318.71|321.11|318.71|320.73|318.33|0
1654213830000|2022-06-02 23:50:30|321.47|319.07|321.47|319.07|321.47|319.07|321.47|319.07|0
1654213840000|2022-06-02 23:50:40|321.22|318.82|321.22|318.82|321.47|319.07|321.22|318.82|0
1654213850000|2022-06-02 23:50:50|320.98|318.58|320.98|318.58|321.22|318.82|320.98|318.58|0
1654213860000|2022-06-02 23:51:00|320.73|318.33|320.86|318.46|320.86|318.46|320.49|318.09|0
1654213870000|2022-06-02 23:51:10|320.98|318.58|320.73|318.33|320.98|318.58|320.73|318.33|0
1654213880000|2022-06-02 23:51:20|320.86|318.46|320.86|318.46|320.86|318.46|320.86|318.46|0
1654213890000|2022-06-02 23:51:30|320.61|318.21|320.98|318.58|320.98|318.58|320.61|318.21|0
1654213900000|2022-06-02 23:51:40|320.73|318.33|320.73|318.33|320.73|318.33|320.73|318.33|0
1654213920000|2022-06-02 23:52:00|321.22|318.82|321.22|318.82|321.22|318.82|321.22|318.82|0
1654213930000|2022-06-02 23:52:10|321.47|319.07|321.35|318.95|321.47|319.07|321.35|318.95|0
1654213940000|2022-06-02 23:52:20|321.22|318.82|320.98|318.58|321.22|318.82|320.98|318.58|0
1654213960000|2022-06-02 23:52:40|320.73|318.33|320.61|318.21|320.73|318.33|320.49|318.09|0
1654213970000|2022-06-02 23:52:50|320.98|318.58|320.98|318.58|320.98|318.58|320.73|318.33|0
1654213980000|2022-06-02 23:53:00|320.73|318.33|320.73|318.33|320.86|318.46|320.73|318.33|0
1654213990000|2022-06-02 23:53:10|320.98|318.58|320.73|318.33|320.98|318.58|320.73|318.33|0
1654214010000|2022-06-02 23:53:30|320.98|318.58|320.98|318.58|320.98|318.58|320.98|318.58|0
1654214020000|2022-06-02 23:53:40|320.73|318.33|320.98|318.58|320.98|318.58|320.73|318.33|0
1654214030000|2022-06-02 23:53:50|320.73|318.33|320.49|318.09|320.73|318.33|320.37|317.97|0
1654214040000|2022-06-02 23:54:00|320.37|317.97|320|317.6|320.37|317.97|320|317.6|0
1654214050000|2022-06-02 23:54:10|319.88|317.48|320|317.6|320|317.6|319.88|317.48|0
1654214060000|2022-06-02 23:54:20|320.24|317.84|320.24|317.84|320.24|317.84|320.24|317.84|0
1654214070000|2022-06-02 23:54:30|320.37|317.97|320.24|317.84|320.37|317.97|320.24|317.84|0
1654214080000|2022-06-02 23:54:40|320|317.6|320.49|318.09|320.49|318.09|320|317.6|0
1654214090000|2022-06-02 23:54:50|320.24|317.84|320.12|317.72|320.24|317.84|320.12|317.72|0
1654214100000|2022-06-02 23:55:00|320|317.6|319.75|317.35|320|317.6|319.75|317.35|0
1654214110000|2022-06-02 23:55:10|319.63|317.23|319.5|317.1|319.63|317.23|319.5|317.1|0
1654214120000|2022-06-02 23:55:20|319.26|316.86|319.75|317.35|319.75|317.35|319.26|316.86|0
1654214140000|2022-06-02 23:55:40|319.63|317.23|319.5|317.1|319.63|317.23|319.5|317.1|0
1654214150000|2022-06-02 23:55:50|319.39|316.99|319.5|317.1|319.5|317.1|319.39|316.99|0
1654214160000|2022-06-02 23:56:00|319.75|317.35|319.5|317.1|319.75|317.35|319.5|317.1|0
1654214170000|2022-06-02 23:56:10|319.75|317.35|320|317.6|320|317.6|319.75|317.35|0
1654214180000|2022-06-02 23:56:20|319.75|317.35|319.63|317.23|319.75|317.35|319.63|317.23|0
1654214190000|2022-06-02 23:56:30|319.5|317.1|319.5|317.1|319.88|317.48|319.5|317.1|0
1654214200000|2022-06-02 23:56:40|319.75|317.35|320|317.6|320|317.6|319.75|317.35|0
1654214220000|2022-06-02 23:57:00|320.24|317.84|320.73|318.33|320.73|318.33|320.24|317.84|0
1654214230000|2022-06-02 23:57:10|320.49|318.09|320.24|317.84|320.49|318.09|320|317.6|0
1654214240000|2022-06-02 23:57:20|320.37|317.97|320.37|317.97|320.37|317.97|320.24|317.84|0
1654214250000|2022-06-02 23:57:30|320.24|317.84|320.24|317.84|320.24|317.84|320.24|317.84|0
1654214260000|2022-06-02 23:57:40|320.12|317.72|320|317.6|320.24|317.84|320|317.6|0
1654214270000|2022-06-02 23:57:50|319.99|317.59|319.75|317.35|319.99|317.59|319.75|317.35|0
1654214280000|2022-06-02 23:58:00|319.99|317.59|319.88|317.48|319.99|317.59|319.88|317.48|0
1654214290000|2022-06-02 23:58:10|319.75|317.35|319.75|317.35|319.75|317.35|319.75|317.35|0
1654214300000|2022-06-02 23:58:20|319.5|317.1|319.5|317.1|319.5|317.1|319.5|317.1|0
1654214310000|2022-06-02 23:58:30|319.39|316.99|319.26|316.86|319.39|316.99|319.26|316.86|0
1654214320000|2022-06-02 23:58:40|319.5|317.1|319.5|317.1|319.5|317.1|319.5|317.1|0
1654214330000|2022-06-02 23:58:50|319.63|317.23|319.88|317.48|319.88|317.48|319.5|317.1|0
1654214340000|2022-06-02 23:59:00|319.99|317.59|319.99|317.59|319.99|317.59|319.88|317.48|0
1654214350000|2022-06-02 23:59:10|320.24|317.84|320.24|317.84|320.37|317.97|320.24|317.84|0
1654214360000|2022-06-02 23:59:20|319.99|317.59|320.49|318.09|320.73|318.33|319.99|317.59|0
1654214370000|2022-06-02 23:59:30|320.37|317.97|320.24|317.84|320.37|317.97|320.24|317.84|0
1654214400000|2022-06-03 00:00:00|320.49|318.09|321.47|319.07|321.47|319.07|320.49|318.09|0
1654214410000|2022-06-03 00:00:10|320.98|318.58|320.49|318.09|320.98|318.58|320.49|318.09|0
1654214420000|2022-06-03 00:00:20|320.86|318.46|320.49|318.09|320.86|318.46|320.24|317.84|0
1654214430000|2022-06-03 00:00:30|320.24|317.84|320.49|318.09|320.49|318.09|320.24|317.84|0
1654214440000|2022-06-03 00:00:40|320.73|318.33|320.86|318.46|320.98|318.58|320.73|318.33|0
1654214450000|2022-06-03 00:00:50|320.98|318.58|321.22|318.82|321.22|318.82|320.98|318.58|0
1654214460000|2022-06-03 00:01:00|321.47|319.07|321.71|319.31|321.71|319.31|321.47|319.07|0
1654214470000|2022-06-03 00:01:10|321.84|319.44|321.47|319.07|321.84|319.44|321.47|319.07|0
1654214480000|2022-06-03 00:01:20|321.22|318.82|321.22|318.82|321.47|319.07|321.22|318.82|0
1654214490000|2022-06-03 00:01:30|321.47|319.07|321.35|318.95|321.47|319.07|321.35|318.95|0
1654214500000|2022-06-03 00:01:40|320.73|318.33|320.49|318.09|320.73|318.33|320.49|318.09|0
1654214510000|2022-06-03 00:01:50|320.61|318.21|321.22|318.82|321.22|318.82|320.61|318.21|0
1654214520000|2022-06-03 00:02:00|321.47|319.07|321.6|319.2|321.71|319.31|321.22|318.82|0
1654214530000|2022-06-03 00:02:10|321.71|319.31|322.45|320.05|322.45|320.05|321.71|319.31|0
1654214540000|2022-06-03 00:02:20|322.2|319.8|322.09|319.69|322.2|319.8|321.96|319.56|0
1654214550000|2022-06-03 00:02:30|322.2|319.8|322.09|319.69|322.2|319.8|322.09|319.69|0
1654214560000|2022-06-03 00:02:40|322.45|320.05|322.7|320.3|322.7|320.3|322.45|320.05|0
1654214570000|2022-06-03 00:02:50|322.94|320.54|322.45|320.05|322.94|320.54|322.45|320.05|0
1654214580000|2022-06-03 00:03:00|322.7|320.3|322.45|320.05|322.7|320.3|322.45|320.05|0
1654214590000|2022-06-03 00:03:10|322.33|319.93|322.58|320.18|322.7|320.3|322.33|319.93|0
1654214600000|2022-06-03 00:03:20|322.7|320.3|321.96|319.56|322.7|320.3|321.96|319.56|0
1654214610000|2022-06-03 00:03:30|321.71|319.31|321.71|319.31|321.84|319.44|321.71|319.31|0
1654214620000|2022-06-03 00:03:40|321.6|319.2|321.96|319.56|321.96|319.56|321.6|319.2|0
1654214630000|2022-06-03 00:03:50|322.2|319.8|321.71|319.31|322.2|319.8|321.71|319.31|0
1654214640000|2022-06-03 00:04:00|321.84|319.44|321.71|319.31|321.96|319.56|321.71|319.31|0
1654214650000|2022-06-03 00:04:10|321.96|319.56|321.96|319.56|321.96|319.56|321.96|319.56|0
1654214660000|2022-06-03 00:04:20|321.71|319.31|321.71|319.31|321.71|319.31|321.71|319.31|0
1654214670000|2022-06-03 00:04:30|321.47|319.07|321.47|319.07|321.6|319.2|321.47|319.07|0
1654214680000|2022-06-03 00:04:40|320.98|318.58|321.22|318.82|321.22|318.82|320.98|318.58|0
1654214690000|2022-06-03 00:04:50|321.47|319.07|321.22|318.82|321.47|319.07|321.22|318.82|0
1654214700000|2022-06-03 00:05:00|321.47|319.07|320.73|318.33|321.47|319.07|320.73|318.33|0
1654214710000|2022-06-03 00:05:10|320.49|318.09|320.73|318.33|320.73|318.33|320.49|318.09|0
1654214720000|2022-06-03 00:05:20|320.48|318.08|320.48|318.08|320.48|318.08|320.48|318.08|0
1654214730000|2022-06-03 00:05:30|320.73|318.33|320.98|318.58|320.98|318.58|320.73|318.33|0
1654214740000|2022-06-03 00:05:40|320.73|318.33|320.73|318.33|320.73|318.33|320.73|318.33|0
1654214750000|2022-06-03 00:05:50|320.86|318.46|320.73|318.33|320.86|318.46|320.61|318.21|0
1654214760000|2022-06-03 00:06:00|320.48|318.08|320.24|317.84|320.48|318.08|320.24|317.84|0
1654214770000|2022-06-03 00:06:10|320.37|317.97|320.24|317.84|320.48|318.08|320.24|317.84|0
1654214780000|2022-06-03 00:06:20|320.61|318.21|320.61|318.21|320.61|318.21|320.61|318.21|0
1654214790000|2022-06-03 00:06:30|320.73|318.33|320.61|318.21|320.86|318.46|320.61|318.21|0
1654214800000|2022-06-03 00:06:40|320.48|318.08|320.48|318.08|320.48|318.08|320.48|318.08|0
1654214810000|2022-06-03 00:06:50|320.73|318.33|320.73|318.33|320.73|318.33|320.73|318.33|0
1654214820000|2022-06-03 00:07:00|320.61|318.21|320.61|318.21|320.61|318.21|320.61|318.21|0
1654214830000|2022-06-03 00:07:10|320.48|318.08|320.24|317.84|320.48|318.08|320.24|317.84|0
1654214840000|2022-06-03 00:07:20|320.37|317.97|320.24|317.84|320.37|317.97|320.24|317.84|0
1654214850000|2022-06-03 00:07:30|319.99|317.59|319.75|317.35|319.99|317.59|319.75|317.35|0
1654214860000|2022-06-03 00:07:40|320.24|317.84|320.24|317.84|320.24|317.84|320.24|317.84|0
1654214870000|2022-06-03 00:07:50|319.99|317.59|320.12|317.72|320.12|317.72|319.99|317.59|0
1654214880000|2022-06-03 00:08:00|319.99|317.59|319.99|317.59|319.99|317.59|319.99|317.59|0
1654214900000|2022-06-03 00:08:20|319.75|317.35|319.5|317.1|319.75|317.35|319.38|316.98|0
1654214910000|2022-06-03 00:08:30|319.63|317.23|319.75|317.35|319.75|317.35|319.63|317.23|0
1654214920000|2022-06-03 00:08:40|319.5|317.1|319.26|316.86|319.5|317.1|319.26|316.86|0
1654214930000|2022-06-03 00:08:50|319.5|317.1|319.26|316.86|319.5|317.1|319.26|316.86|0
1654214940000|2022-06-03 00:09:00|319.38|316.98|319.38|316.98|319.38|316.98|319.38|316.98|0
1654214950000|2022-06-03 00:09:10|319.5|317.1|319.5|317.1|319.5|317.1|319.5|317.1|0
1654214960000|2022-06-03 00:09:20|319.26|316.86|319.26|316.86|319.26|316.86|319.26|316.86|0
1654214970000|2022-06-03 00:09:30|319.01|316.61|319.5|317.1|319.5|317.1|319.01|316.61|0
1654214980000|2022-06-03 00:09:40|319.38|316.98|319.26|316.86|319.38|316.98|319.26|316.86|0
1654214990000|2022-06-03 00:09:50|319.5|317.1|319.75|317.35|319.75|317.35|319.5|317.1|0
1654215000000|2022-06-03 00:10:00|319.5|317.1|319.5|317.1|319.5|317.1|319.26|316.86|0
1654215010000|2022-06-03 00:10:10|319.26|316.86|319.26|316.86|319.26|316.86|319.14|316.74|0
1654215020000|2022-06-03 00:10:20|319.01|316.61|319.26|316.86|319.26|316.86|319.01|316.61|0
1654215030000|2022-06-03 00:10:30|319.5|317.1|319.99|317.59|319.99|317.59|319.5|317.1|0
1654215040000|2022-06-03 00:10:40|320.24|317.84|319.99|317.59|320.24|317.84|319.99|317.59|0
1654215050000|2022-06-03 00:10:50|319.75|317.35|320.24|317.84|320.24|317.84|319.75|317.35|0
1654215070000|2022-06-03 00:11:10|320.37|317.97|321.22|318.82|321.22|318.82|320.37|317.97|0
1654215080000|2022-06-03 00:11:20|321.1|318.7|320.73|318.33|321.1|318.7|320.61|318.21|0
1654215090000|2022-06-03 00:11:30|320.48|318.08|320.98|318.58|320.98|318.58|320.48|318.08|0
1654215100000|2022-06-03 00:11:40|321.22|318.82|320.98|318.58|321.22|318.82|320.98|318.58|0
1654215110000|2022-06-03 00:11:50|321.22|318.82|321.22|318.82|321.22|318.82|321.22|318.82|0
1654215120000|2022-06-03 00:12:00|320.98|318.58|321.47|319.07|321.47|319.07|320.98|318.58|0
1654215130000|2022-06-03 00:12:10|321.35|318.95|320.24|317.84|321.35|318.95|320.24|317.84|0
1654215140000|2022-06-03 00:12:20|320.48|318.08|320.24|317.84|320.48|318.08|320.24|317.84|0
1654215150000|2022-06-03 00:12:30|320.48|318.08|319.75|317.35|320.48|318.08|319.75|317.35|0
1654215160000|2022-06-03 00:12:40|319.5|317.1|319.26|316.86|319.5|317.1|319.26|316.86|0
1654215170000|2022-06-03 00:12:50|319.5|317.1|319.75|317.35|319.75|317.35|319.5|317.1|0
1654215180000|2022-06-03 00:13:00|319.63|317.23|319.75|317.35|319.75|317.35|319.63|317.23|0
1654215190000|2022-06-03 00:13:10|319.99|317.59|319.5|317.1|319.99|317.59|319.5|317.1|0
1654215200000|2022-06-03 00:13:20|319.38|316.98|319.75|317.35|319.75|317.35|319.38|316.98|0
1654215210000|2022-06-03 00:13:30|319.5|317.1|319.26|316.86|319.5|317.1|319.26|316.86|0
1654215220000|2022-06-03 00:13:40|319.01|316.61|319.26|316.86|319.26|316.86|319.01|316.61|0
1654215230000|2022-06-03 00:13:50|319.5|317.1|319.75|317.35|319.75|317.35|319.5|317.1|0
1654215240000|2022-06-03 00:14:00|319.5|317.1|319.5|317.1|319.5|317.1|319.5|317.1|0
1654215250000|2022-06-03 00:14:10|319.38|316.98|319.5|317.1|319.5|317.1|319.26|316.86|0
1654215260000|2022-06-03 00:14:20|319.75|317.35|319.75|317.35|319.75|317.35|319.75|317.35|0
1654215270000|2022-06-03 00:14:30|319.5|317.1|319.5|317.1|319.63|317.23|319.5|317.1|0
1654215280000|2022-06-03 00:14:40|319.75|317.35|320.24|317.84|320.24|317.84|319.63|317.23|0
1654215290000|2022-06-03 00:14:50|320.37|317.97|320.48|318.08|320.48|318.08|320.37|317.97|0
1654215300000|2022-06-03 00:15:00|320.24|317.84|320.12|317.72|320.24|317.84|319.99|317.59|0
1654215310000|2022-06-03 00:15:10|320.48|318.08|320.48|318.08|320.48|318.08|320.48|318.08|0
1654215320000|2022-06-03 00:15:20|320.73|318.33|321.47|319.07|321.47|319.07|320.73|318.33|0
1654215330000|2022-06-03 00:15:30|321.71|319.31|321.71|319.31|321.71|319.31|321.71|319.31|0
1654215340000|2022-06-03 00:15:40|321.47|319.07|321.47|319.07|321.59|319.19|321.47|319.07|0
1654215350000|2022-06-03 00:15:50|321.71|319.31|321.59|319.19|321.71|319.31|321.59|319.19|0
1654215360000|2022-06-03 00:16:00|321.71|319.31|321.47|319.07|321.71|319.31|321.22|318.82|0
1654215370000|2022-06-03 00:16:10|321.71|319.31|321.71|319.31|321.71|319.31|321.71|319.31|0
1654215380000|2022-06-03 00:16:20|321.96|319.56|322.2|319.8|322.2|319.8|321.96|319.56|0
1654215390000|2022-06-03 00:16:30|321.96|319.56|322.2|319.8|322.2|319.8|321.96|319.56|0
1654215410000|2022-06-03 00:16:50|322.45|320.05|322.2|319.8|322.45|320.05|322.2|319.8|0
1654215420000|2022-06-03 00:17:00|322.45|320.05|322.45|320.05|322.45|320.05|322.45|320.05|0
1654215430000|2022-06-03 00:17:10|322.33|319.93|322.2|319.8|322.33|319.93|322.2|319.8|0
1654215440000|2022-06-03 00:17:20|322.45|320.05|322.45|320.05|322.45|320.05|322.2|319.8|0
1654215450000|2022-06-03 00:17:30|322.2|319.8|321.96|319.56|322.2|319.8|321.96|319.56|0
1654215460000|2022-06-03 00:17:40|322.2|319.8|322.2|319.8|322.2|319.8|322.2|319.8|0
1654215480000|2022-06-03 00:18:00|321.96|319.56|321.96|319.56|321.96|319.56|321.96|319.56|0
1654215490000|2022-06-03 00:18:10|322.2|319.8|322.2|319.8|322.2|319.8|322.2|319.8|0
1654215510000|2022-06-03 00:18:30|322.33|319.93|322.45|320.05|322.69|320.29|322.33|319.93|0
1654215520000|2022-06-03 00:18:40|322.69|320.29|322.69|320.29|322.69|320.29|322.69|320.29|0
1654215540000|2022-06-03 00:19:00|322.94|320.54|322.45|320.05|322.94|320.54|322.45|320.05|0
1654215550000|2022-06-03 00:19:10|322.69|320.29|322.45|320.05|322.69|320.29|322.45|320.05|0
1654215560000|2022-06-03 00:19:20|321.96|319.56|321.96|319.56|321.96|319.56|321.96|319.56|0
1654215570000|2022-06-03 00:19:30|321.71|319.31|321.71|319.31|321.71|319.31|321.47|319.07|0
1654215580000|2022-06-03 00:19:40|321.96|319.56|321.71|319.31|321.96|319.56|321.71|319.31|0
1654215600000|2022-06-03 00:20:00|321.47|319.07|321.71|319.31|321.71|319.31|321.47|319.07|0
1654215610000|2022-06-03 00:20:10|321.47|319.07|320.97|318.57|321.47|319.07|320.73|318.33|0
1654215620000|2022-06-03 00:20:20|321.47|319.07|321.22|318.82|321.47|319.07|321.22|318.82|0
1654215630000|2022-06-03 00:20:30|321.35|318.95|321.47|319.07|321.47|319.07|321.22|318.82|0
1654215640000|2022-06-03 00:20:40|321.71|319.31|321.71|319.31|321.96|319.56|321.71|319.31|0
1654215650000|2022-06-03 00:20:50|321.84|319.44|321.96|319.56|321.96|319.56|321.84|319.44|0
1654215660000|2022-06-03 00:21:00|321.71|319.31|321.71|319.31|321.71|319.31|321.47|319.07|0
1654215670000|2022-06-03 00:21:10|321.96|319.56|322.08|319.68|322.08|319.68|321.96|319.56|0
1654215680000|2022-06-03 00:21:20|321.96|319.56|321.84|319.44|321.96|319.56|321.71|319.31|0
1654215690000|2022-06-03 00:21:30|321.71|319.31|321.71|319.31|321.71|319.31|321.71|319.31|0
1654215710000|2022-06-03 00:21:50|321.59|319.19|321.71|319.31|321.71|319.31|321.46|319.06|0
1654215720000|2022-06-03 00:22:00|321.22|318.82|321.46|319.06|321.46|319.06|321.22|318.82|0
1654215730000|2022-06-03 00:22:10|321.71|319.31|320.48|318.08|321.71|319.31|320.48|318.08|0
1654215740000|2022-06-03 00:22:20|320.24|317.84|320.24|317.84|320.48|318.08|320.24|317.84|0
1654215750000|2022-06-03 00:22:30|319.99|317.59|319.75|317.35|320.12|317.72|319.5|317.1|0
1654215760000|2022-06-03 00:22:40|319.5|317.1|319.5|317.1|319.75|317.35|319.5|317.1|0
1654215770000|2022-06-03 00:22:50|319.75|317.35|319.99|317.59|319.99|317.59|319.75|317.35|0
1654215780000|2022-06-03 00:23:00|319.87|317.47|319.99|317.59|319.99|317.59|319.87|317.47|0
1654215790000|2022-06-03 00:23:10|320.12|317.72|320.24|317.84|320.24|317.84|320.12|317.72|0
1654215800000|2022-06-03 00:23:20|319.99|317.59|319.99|317.59|320.24|317.84|319.99|317.59|0
1654215810000|2022-06-03 00:23:30|319.75|317.35|319.63|317.23|319.75|317.35|319.63|317.23|0
1654215820000|2022-06-03 00:23:40|319.5|317.1|319.25|316.85|319.5|317.1|319.01|316.61|0
1654215840000|2022-06-03 00:24:00|319.01|316.61|319.01|316.61|319.01|316.61|319.01|316.61|0
1654215850000|2022-06-03 00:24:10|319.14|316.74|319.25|316.85|319.25|316.85|319.01|316.61|0
1654215870000|2022-06-03 00:24:30|319.5|317.1|319.5|317.1|319.5|317.1|319.5|317.1|0
1654215880000|2022-06-03 00:24:40|319.75|317.35|319.75|317.35|319.75|317.35|319.75|317.35|0
1654215890000|2022-06-03 00:24:50|319.99|317.59|320.24|317.84|320.24|317.84|319.99|317.59|0
1654215900000|2022-06-03 00:25:00|319.99|317.59|320.24|317.84|320.24|317.84|319.99|317.59|0
1654215910000|2022-06-03 00:25:10|320.48|318.08|320.97|318.57|320.97|318.57|320.48|318.08|0
1654215920000|2022-06-03 00:25:20|321.35|318.95|321.46|319.06|321.71|319.31|321.35|318.95|0
1654215930000|2022-06-03 00:25:30|321.22|318.82|320.97|318.57|321.22|318.82|320.97|318.57|0
1654215940000|2022-06-03 00:25:40|320.73|318.33|320.97|318.57|321.22|318.82|320.73|318.33|0
1654215950000|2022-06-03 00:25:50|321.1|318.7|320.97|318.57|321.1|318.7|320.97|318.57|0
1654215960000|2022-06-03 00:26:00|321.22|318.82|321.22|318.82|321.35|318.95|321.22|318.82|0
1654215970000|2022-06-03 00:26:10|320.97|318.57|320.73|318.33|320.97|318.57|320.73|318.33|0
1654215980000|2022-06-03 00:26:20|320.48|318.08|320.48|318.08|320.73|318.33|320.48|318.08|0
1654215990000|2022-06-03 00:26:30|320.73|318.33|320.24|317.84|320.73|318.33|320.24|317.84|0
1654216000000|2022-06-03 00:26:40|319.99|317.59|320.24|317.84|320.24|317.84|319.99|317.59|0
1654216010000|2022-06-03 00:26:50|320.48|318.08|320.48|318.08|320.48|318.08|320.48|318.08|0
1654216020000|2022-06-03 00:27:00|320.24|317.84|319.99|317.59|320.48|318.08|319.75|317.35|0
1654216030000|2022-06-03 00:27:10|320.24|317.84|320.24|317.84|320.24|317.84|320.24|317.84|0
1654216040000|2022-06-03 00:27:20|320.36|317.96|319.99|317.59|320.36|317.96|319.99|317.59|0
1654216050000|2022-06-03 00:27:30|320.24|317.84|319.99|317.59|320.24|317.84|319.99|317.59|0
1654216060000|2022-06-03 00:27:40|320.24|317.84|320.24|317.84|320.24|317.84|319.99|317.59|0
1654216070000|2022-06-03 00:27:50|319.99|317.59|320.48|318.08|320.48|318.08|319.99|317.59|0
1654216080000|2022-06-03 00:28:00|320.24|317.84|319.99|317.59|320.24|317.84|319.99|317.59|0
1654216090000|2022-06-03 00:28:10|320.12|317.72|319.99|317.59|320.12|317.72|319.99|317.59|0
1654216100000|2022-06-03 00:28:20|320.24|317.84|320.24|317.84|320.24|317.84|320.24|317.84|0
1654216130000|2022-06-03 00:28:50|319.99|317.59|320.24|317.84|320.24|317.84|319.99|317.59|0
1654216140000|2022-06-03 00:29:00|320.48|318.08|320.48|318.08|320.48|318.08|320.48|318.08|0
1654216150000|2022-06-03 00:29:10|320.24|317.84|319.99|317.59|320.24|317.84|319.74|317.34|0
1654216160000|2022-06-03 00:29:20|319.87|317.47|319.74|317.34|319.87|317.47|319.74|317.34|0
1654216170000|2022-06-03 00:29:30|319.99|317.59|319.99|317.59|319.99|317.59|319.99|317.59|0
1654216180000|2022-06-03 00:29:40|319.74|317.34|319.74|317.34|319.74|317.34|319.74|317.34|0
1654216190000|2022-06-03 00:29:50|319.99|317.59|319.74|317.34|319.99|317.59|319.74|317.34|0
1654216210000|2022-06-03 00:30:10|318.52|316.12|318.76|316.36|318.76|316.36|318.52|316.12|0
1654216220000|2022-06-03 00:30:20|319.01|316.61|319.01|316.61|319.25|316.85|319.01|316.61|0
1654216230000|2022-06-03 00:30:30|318.76|316.36|318.89|316.49|319.01|316.61|318.76|316.36|0
1654216240000|2022-06-03 00:30:40|319.01|316.61|319.38|316.98|319.38|316.98|319.01|316.61|0
1654216250000|2022-06-03 00:30:50|319.25|316.85|319.38|316.98|319.38|316.98|319.25|316.85|0
1654216260000|2022-06-03 00:31:00|319.01|316.61|318.76|316.36|319.01|316.61|318.76|316.36|0
1654216270000|2022-06-03 00:31:10|319.25|316.85|319.14|316.74|319.25|316.85|319.01|316.61|0
1654216280000|2022-06-03 00:31:20|319.25|316.85|319.25|316.85|319.5|317.1|319.25|316.85|0
1654216290000|2022-06-03 00:31:30|319.14|316.74|319.01|316.61|319.14|316.74|319.01|316.61|0
1654216300000|2022-06-03 00:31:40|318.89|316.49|318.52|316.12|319.01|316.61|318.52|316.12|0
1654216310000|2022-06-03 00:31:50|318.27|315.87|318.03|315.63|318.27|315.87|318.03|315.63|0
1654216320000|2022-06-03 00:32:00|318.27|315.87|318.27|315.87|318.27|315.87|318.03|315.63|0
1654216330000|2022-06-03 00:32:10|318.52|316.12|318.76|316.36|318.76|316.36|318.52|316.12|0
1654216350000|2022-06-03 00:32:30|319.01|316.61|319.01|316.61|319.01|316.61|319.01|316.61|0
1654216360000|2022-06-03 00:32:40|319.14|316.74|319.25|316.85|319.25|316.85|319.14|316.74|0
1654216370000|2022-06-03 00:32:50|319.14|316.74|319.01|316.61|319.14|316.74|319.01|316.61|0
1654216380000|2022-06-03 00:33:00|319.25|316.85|319.25|316.85|319.25|316.85|319.25|316.85|0
1654216400000|2022-06-03 00:33:20|319.74|317.34|319.74|317.34|320.24|317.84|319.74|317.34|0
1654216410000|2022-06-03 00:33:30|319.5|317.1|319.99|317.59|320.24|317.84|319.5|317.1|0
1654216420000|2022-06-03 00:33:40|320.24|317.84|319.74|317.34|320.24|317.84|319.74|317.34|0
1654216430000|2022-06-03 00:33:50|319.99|317.59|319.74|317.34|319.99|317.59|319.74|317.34|0
1654216450000|2022-06-03 00:34:10|319.99|317.59|319.99|317.59|320.24|317.84|319.99|317.59|0
1654216460000|2022-06-03 00:34:20|320.48|318.08|320.48|318.08|320.48|318.08|320.24|317.84|0
1654216470000|2022-06-03 00:34:30|320.23|317.83|320.23|317.83|320.23|317.83|320.23|317.83|0
1654216480000|2022-06-03 00:34:40|319.99|317.59|320.12|317.72|320.23|317.83|319.99|317.59|0
1654216490000|2022-06-03 00:34:50|319.74|317.34|320.23|317.83|320.23|317.83|319.74|317.34|0
1654216510000|2022-06-03 00:35:10|320.48|318.08|319.99|317.59|320.48|318.08|319.87|317.47|0
1654216520000|2022-06-03 00:35:20|319.87|317.47|319.87|317.47|319.99|317.59|319.74|317.34|0
1654216530000|2022-06-03 00:35:30|319.99|317.59|319.5|317.1|320.23|317.83|319.5|317.1|0
1654216540000|2022-06-03 00:35:40|319.63|317.23|319.99|317.59|319.99|317.59|319.63|317.23|0
1654216550000|2022-06-03 00:35:50|319.74|317.34|319.5|317.1|319.74|317.34|319.5|317.1|0
1654216560000|2022-06-03 00:36:00|319.25|316.85|319.25|316.85|319.25|316.85|319.25|316.85|0
1654216570000|2022-06-03 00:36:10|319.74|317.34|319.5|317.1|319.74|317.34|319.5|317.1|0
1654216580000|2022-06-03 00:36:20|319.74|317.34|319.99|317.59|319.99|317.59|319.74|317.34|0
1654216590000|2022-06-03 00:36:30|319.74|317.34|319.99|317.59|319.99|317.59|319.74|317.34|0
1654216600000|2022-06-03 00:36:40|320.23|317.83|320.23|317.83|320.23|317.83|320.23|317.83|0
1654216610000|2022-06-03 00:36:50|320.48|318.08|320.48|318.08|320.48|318.08|320.48|318.08|0
1654216620000|2022-06-03 00:37:00|320.23|317.83|320.73|318.33|320.73|318.33|320.23|317.83|0
1654216630000|2022-06-03 00:37:10|320.61|318.21|320.73|318.33|320.73|318.33|320.48|318.08|0
1654216640000|2022-06-03 00:37:20|320.61|318.21|320.73|318.33|320.73|318.33|320.48|318.08|0
1654216650000|2022-06-03 00:37:30|320.97|318.57|320.48|318.08|320.97|318.57|320.48|318.08|0
1654216660000|2022-06-03 00:37:40|320.23|317.83|320.23|317.83|320.48|318.08|320.23|317.83|0
1654216670000|2022-06-03 00:37:50|320.73|318.33|320.97|318.57|320.97|318.57|320.73|318.33|0
1654216680000|2022-06-03 00:38:00|321.22|318.82|320.97|318.57|321.22|318.82|320.97|318.57|0
1654216690000|2022-06-03 00:38:10|321.22|318.82|321.22|318.82|321.22|318.82|321.1|318.7|0
1654216710000|2022-06-03 00:38:30|321.46|319.06|321.22|318.82|321.46|319.06|321.22|318.82|0
1654216720000|2022-06-03 00:38:40|321.46|319.06|321.46|319.06|321.46|319.06|321.46|319.06|0
1654216730000|2022-06-03 00:38:50|321.22|318.82|321.46|319.06|321.46|319.06|321.22|318.82|0
1654216760000|2022-06-03 00:39:20|321.34|318.94|321.34|318.94|321.34|318.94|321.34|318.94|0
1654216770000|2022-06-03 00:39:30|321.46|319.06|321.46|319.06|321.46|319.06|321.46|319.06|0
1654216780000|2022-06-03 00:39:40|321.22|318.82|320.97|318.57|321.22|318.82|320.97|318.57|0
1654216800000|2022-06-03 00:40:00|320.73|318.33|320.85|318.45|320.85|318.45|320.73|318.33|0
1654216810000|2022-06-03 00:40:10|320.73|318.33|320.97|318.57|320.97|318.57|320.73|318.33|0
1654216820000|2022-06-03 00:40:20|320.85|318.45|320.73|318.33|320.85|318.45|320.73|318.33|0
1654216830000|2022-06-03 00:40:30|320.97|318.57|321.22|318.82|321.22|318.82|320.97|318.57|0
1654216840000|2022-06-03 00:40:40|320.97|318.57|320.97|318.57|320.97|318.57|320.73|318.33|0
1654216860000|2022-06-03 00:41:00|320.73|318.33|320.73|318.33|320.73|318.33|320.73|318.33|0
1654216870000|2022-06-03 00:41:10|321.1|318.7|321.22|318.82|321.22|318.82|321.1|318.7|0
1654216880000|2022-06-03 00:41:20|321.46|319.06|321.46|319.06|321.46|319.06|321.46|319.06|0
1654216900000|2022-06-03 00:41:40|321.34|318.94|321.22|318.82|321.34|318.94|321.22|318.82|0
1654216910000|2022-06-03 00:41:50|321.34|318.94|321.22|318.82|321.34|318.94|321.22|318.82|0
1654216930000|2022-06-03 00:42:10|321.1|318.7|321.22|318.82|321.22|318.82|321.1|318.7|0
1654216950000|2022-06-03 00:42:30|321.46|319.06|321.71|319.31|321.71|319.31|321.46|319.06|0
1654216960000|2022-06-03 00:42:40|321.46|319.06|321.22|318.82|321.46|319.06|321.22|318.82|0
1654216970000|2022-06-03 00:42:50|320.97|318.57|320.97|318.57|320.97|318.57|320.97|318.57|0
1654216980000|2022-06-03 00:43:00|321.22|318.82|321.34|318.94|321.34|318.94|321.22|318.82|0
1654216990000|2022-06-03 00:43:10|321.22|318.82|320.97|318.57|321.22|318.82|320.97|318.57|0
1654217000000|2022-06-03 00:43:20|321.22|318.82|321.34|318.94|321.46|319.06|321.22|318.82|0
1654217010000|2022-06-03 00:43:30|321.46|319.06|321.22|318.82|321.46|319.06|321.22|318.82|0
1654217020000|2022-06-03 00:43:40|321.46|319.06|321.22|318.82|321.46|319.06|321.22|318.82|0
1654217030000|2022-06-03 00:43:50|320.97|318.57|321.22|318.82|321.22|318.82|320.97|318.57|0
1654217040000|2022-06-03 00:44:00|321.34|318.94|321.22|318.82|321.34|318.94|321.22|318.82|0
1654217060000|2022-06-03 00:44:20|321.34|318.94|321.46|319.06|321.46|319.06|321.34|318.94|0
1654217070000|2022-06-03 00:44:30|321.34|318.94|321.71|319.31|321.71|319.31|321.34|318.94|0
1654217080000|2022-06-03 00:44:40|321.46|319.06|321.71|319.31|321.71|319.31|321.46|319.06|0
1654217090000|2022-06-03 00:44:50|321.95|319.55|321.95|319.55|322.44|320.04|321.95|319.55|0
1654217110000|2022-06-03 00:45:10|322.2|319.8|322.44|320.04|322.44|320.04|322.08|319.68|0
1654217120000|2022-06-03 00:45:20|322.33|319.93|322.2|319.8|322.33|319.93|322.2|319.8|0
1654217130000|2022-06-03 00:45:30|322.44|320.04|322.44|320.04|322.44|320.04|322.2|319.8|0
1654217140000|2022-06-03 00:45:40|321.95|319.55|322.2|319.8|322.2|319.8|321.95|319.55|0
1654217150000|2022-06-03 00:45:50|322.44|320.04|322.69|320.29|322.69|320.29|322.44|320.04|0
1654217160000|2022-06-03 00:46:00|322.94|320.54|322.69|320.29|322.94|320.54|322.69|320.29|0
1654217170000|2022-06-03 00:46:10|322.57|320.17|322.69|320.29|322.69|320.29|322.57|320.17|0
1654217180000|2022-06-03 00:46:20|322.94|320.54|322.94|320.54|322.94|320.54|322.94|320.54|0
1654217190000|2022-06-03 00:46:30|323.18|320.78|323.92|321.52|323.92|321.52|323.18|320.78|0
1654217200000|2022-06-03 00:46:40|323.67|321.27|324.16|321.76|324.16|321.76|323.43|321.03|0
1654217210000|2022-06-03 00:46:50|323.92|321.52|323.92|321.52|323.92|321.52|323.92|321.52|0
1654217220000|2022-06-03 00:47:00|324.66|322.26|324.9|322.5|324.9|322.5|324.66|322.26|0
1654217230000|2022-06-03 00:47:10|325.03|322.63|324.41|322.01|325.03|322.63|324.41|322.01|0
1654217240000|2022-06-03 00:47:20|324.16|321.76|324.16|321.76|324.41|322.01|324.16|321.76|0
1654217250000|2022-06-03 00:47:30|323.92|321.52|324.16|321.76|324.16|321.76|323.92|321.52|0
1654217260000|2022-06-03 00:47:40|323.92|321.52|323.92|321.52|323.92|321.52|323.92|321.52|0
1654217280000|2022-06-03 00:48:00|323.8|321.4|323.92|321.52|323.92|321.52|323.8|321.4|0
1654217290000|2022-06-03 00:48:10|323.43|321.03|323.67|321.27|323.67|321.27|323.43|321.03|0
1654217300000|2022-06-03 00:48:20|323.55|321.15|323.43|321.03|323.67|321.27|323.43|321.03|0
1654217320000|2022-06-03 00:48:40|323.55|321.15|323.55|321.15|323.55|321.15|323.55|321.15|0
1654217330000|2022-06-03 00:48:50|323.67|321.27|323.55|321.15|323.67|321.27|323.43|321.03|0
1654217340000|2022-06-03 00:49:00|323.43|321.03|323.92|321.52|323.92|321.52|323.43|321.03|0
1654217350000|2022-06-03 00:49:10|323.67|321.27|323.67|321.27|323.67|321.27|323.67|321.27|0
1654217360000|2022-06-03 00:49:20|323.55|321.15|323.67|321.27|323.67|321.27|323.55|321.15|0
1654217370000|2022-06-03 00:49:30|323.8|321.4|323.67|321.27|323.8|321.4|323.67|321.27|0
1654217380000|2022-06-03 00:49:40|323.55|321.15|323.43|321.03|323.67|321.27|323.43|321.03|0
1654217400000|2022-06-03 00:50:00|323.18|320.78|323.18|320.78|323.18|320.78|323.18|320.78|0
1654217410000|2022-06-03 00:50:10|322.94|320.54|323.18|320.78|323.18|320.78|322.94|320.54|0
1654217420000|2022-06-03 00:50:20|323.43|321.03|323.43|321.03|323.43|321.03|323.31|320.91|0
1654217430000|2022-06-03 00:50:30|323.18|320.78|323.18|320.78|323.18|320.78|323.18|320.78|0
1654217450000|2022-06-03 00:50:50|322.94|320.54|322.94|320.54|322.94|320.54|322.94|320.54|0
1654217470000|2022-06-03 00:51:10|323.43|321.03|323.18|320.78|323.43|321.03|323.18|320.78|0
1654217480000|2022-06-03 00:51:20|323.43|321.03|323.67|321.27|323.67|321.27|323.43|321.03|0
1654217490000|2022-06-03 00:51:30|323.55|321.15|323.8|321.4|323.92|321.52|323.55|321.15|0
1654217500000|2022-06-03 00:51:40|323.43|321.03|323.67|321.27|323.67|321.27|323.43|321.03|0
1654217510000|2022-06-03 00:51:50|323.92|321.52|323.8|321.4|323.92|321.52|323.67|321.27|0
1654217520000|2022-06-03 00:52:00|323.92|321.52|323.67|321.27|323.92|321.52|323.67|321.27|0
1654217530000|2022-06-03 00:52:10|323.8|321.4|323.8|321.4|323.8|321.4|323.8|321.4|0
1654217540000|2022-06-03 00:52:20|323.92|321.52|324.16|321.76|324.16|321.76|323.92|321.52|0
1654217560000|2022-06-03 00:52:40|324.05|321.65|324.41|322.01|324.41|322.01|324.05|321.65|0
1654217570000|2022-06-03 00:52:50|324.66|322.26|324.9|322.5|324.9|322.5|324.66|322.26|0
1654217580000|2022-06-03 00:53:00|324.66|322.26|324.9|322.5|325.15|322.75|324.66|322.26|0
1654217600000|2022-06-03 00:53:20|324.66|322.26|324.41|322.01|324.66|322.26|324.41|322.01|0
1654217610000|2022-06-03 00:53:30|324.16|321.76|324.16|321.76|324.16|321.76|324.16|321.76|0
1654217620000|2022-06-03 00:53:40|324.29|321.89|324.16|321.76|324.29|321.89|324.16|321.76|0
1654217640000|2022-06-03 00:54:00|324.05|321.65|324.05|321.65|324.05|321.65|323.92|321.52|0
1654217650000|2022-06-03 00:54:10|323.8|321.4|323.67|321.27|323.8|321.4|323.55|321.15|0
1654217660000|2022-06-03 00:54:20|323.8|321.4|323.83|321.43|323.83|321.43|323.67|321.27|0
1654217670000|2022-06-03 00:54:30|323.95|321.55|323.71|321.31|323.95|321.55|323.71|321.31|0
1654217680000|2022-06-03 00:54:40|323.83|321.43|323.46|321.06|323.83|321.43|323.46|321.06|0
1654217690000|2022-06-03 00:54:50|323.22|320.82|323.59|321.19|323.59|321.19|323.22|320.82|0
1654217700000|2022-06-03 00:55:00|323.46|321.06|323.95|321.55|323.95|321.55|323.46|321.06|0
1654217710000|2022-06-03 00:55:10|324.2|321.8|324.2|321.8|324.2|321.8|324.2|321.8|0
1654217720000|2022-06-03 00:55:20|323.95|321.55|323.95|321.55|323.95|321.55|323.95|321.55|0
1654217730000|2022-06-03 00:55:30|323.71|321.31|323.71|321.31|324.08|321.68|323.71|321.31|0
1654217740000|2022-06-03 00:55:40|323.83|321.43|323.95|321.55|323.95|321.55|323.83|321.43|0
1654217750000|2022-06-03 00:55:50|324.08|321.68|324.2|321.8|324.2|321.8|324.08|321.68|0
1654217760000|2022-06-03 00:56:00|324.33|321.93|324.2|321.8|324.44|322.04|324.2|321.8|0
1654217770000|2022-06-03 00:56:10|324.44|322.04|324.44|322.04|324.44|322.04|324.44|322.04|0
1654217790000|2022-06-03 00:56:30|324.57|322.17|324.69|322.29|324.69|322.29|324.57|322.17|0
1654217800000|2022-06-03 00:56:40|324.44|322.04|324.94|322.54|324.94|322.54|324.44|322.04|0
1654217810000|2022-06-03 00:56:50|324.82|322.42|324.69|322.29|324.82|322.42|324.69|322.29|0
1654217820000|2022-06-03 00:57:00|324.82|322.42|325.18|322.78|325.18|322.78|324.82|322.42|0
1654217830000|2022-06-03 00:57:10|324.94|322.54|324.94|322.54|324.94|322.54|324.94|322.54|0
1654217840000|2022-06-03 00:57:20|324.69|322.29|324.69|322.29|324.69|322.29|324.69|322.29|0
1654217850000|2022-06-03 00:57:30|324.44|322.04|324.44|322.04|324.44|322.04|324.44|322.04|0
1654217860000|2022-06-03 00:57:40|324.33|321.93|324.33|321.93|324.33|321.93|324.33|321.93|0
1654217870000|2022-06-03 00:57:50|324.57|322.17|324.94|322.54|324.94|322.54|324.57|322.17|0
1654217890000|2022-06-03 00:58:10|324.69|322.29|324.94|322.54|324.94|322.54|324.69|322.29|0
1654217900000|2022-06-03 00:58:20|325.18|322.78|325.43|323.03|325.43|323.03|325.18|322.78|0
1654217910000|2022-06-03 00:58:30|325.67|323.27|326.16|323.76|326.16|323.76|325.67|323.27|0
1654217920000|2022-06-03 00:58:40|326.9|324.5|326.16|323.76|326.9|324.5|326.16|323.76|0
1654217930000|2022-06-03 00:58:50|325.92|323.52|325.67|323.27|326.16|323.76|325.67|323.27|0
1654217940000|2022-06-03 00:59:00|325.92|323.52|325.8|323.4|325.92|323.52|325.67|323.27|0
1654217950000|2022-06-03 00:59:10|325.67|323.27|325.67|323.27|325.67|323.27|325.67|323.27|0
1654217960000|2022-06-03 00:59:20|325.92|323.52|325.67|323.27|325.92|323.52|325.67|323.27|0
1654217970000|2022-06-03 00:59:30|325.92|323.52|325.92|323.52|326.16|323.76|325.92|323.52|0
1654217980000|2022-06-03 00:59:40|326.05|323.65|326.16|323.76|326.41|324.01|326.05|323.65|0
1654217990000|2022-06-03 00:59:50|326.41|324.01|326.66|324.26|326.66|324.26|326.41|324.01|0
1654218000000|2022-06-03 01:00:00|326.41|324.01|326.66|324.26|326.66|324.26|326.41|324.01|0
1654218020000|2022-06-03 01:00:20|326.9|324.5|326.41|324.01|326.9|324.5|326.41|324.01|0
1654218030000|2022-06-03 01:00:30|326.66|324.26|326.66|324.26|326.66|324.26|326.66|324.26|0
1654218040000|2022-06-03 01:00:40|326.41|324.01|325.43|323.03|326.41|324.01|325.43|323.03|0
1654218050000|2022-06-03 01:00:50|325.55|323.15|325.67|323.27|325.92|323.52|325.55|323.15|0
1654218060000|2022-06-03 01:01:00|325.92|323.52|325.92|323.52|325.92|323.52|325.67|323.27|0
1654218070000|2022-06-03 01:01:10|325.67|323.27|325.67|323.27|325.92|323.52|325.67|323.27|0
1654218080000|2022-06-03 01:01:20|325.92|323.52|325.92|323.52|325.92|323.52|325.92|323.52|0
1654218090000|2022-06-03 01:01:30|326.16|323.76|326.16|323.76|326.16|323.76|325.92|323.52|0
1654218100000|2022-06-03 01:01:40|326.41|324.01|326.16|323.76|326.41|324.01|326.16|323.76|0
1654218110000|2022-06-03 01:01:50|325.92|323.52|325.67|323.27|325.92|323.52|325.67|323.27|0
1654218120000|2022-06-03 01:02:00|325.92|323.52|325.67|323.27|325.92|323.52|325.67|323.27|0
1654218130000|2022-06-03 01:02:10|325.43|323.03|325.18|322.78|325.55|323.15|325.18|322.78|0
1654218140000|2022-06-03 01:02:20|325.31|322.91|325.67|323.27|325.67|323.27|325.31|322.91|0
1654218160000|2022-06-03 01:02:40|325.8|323.4|325.92|323.52|325.92|323.52|325.8|323.4|0
1654218180000|2022-06-03 01:03:00|325.67|323.27|325.67|323.27|325.67|323.27|325.55|323.15|0
1654218190000|2022-06-03 01:03:10|325.43|323.03|325.31|322.91|325.43|323.03|325.18|322.78|0
1654218200000|2022-06-03 01:03:20|325.43|323.03|325.92|323.52|325.92|323.52|325.43|323.03|0
1654218210000|2022-06-03 01:03:30|325.67|323.27|325.67|323.27|325.67|323.27|325.67|323.27|0
1654218220000|2022-06-03 01:03:40|325.92|323.52|325.92|323.52|326.05|323.65|325.92|323.52|0
1654218230000|2022-06-03 01:03:50|326.05|323.65|325.67|323.27|326.05|323.65|325.67|323.27|0
1654218240000|2022-06-03 01:04:00|325.43|323.03|325.67|323.27|325.67|323.27|325.43|323.03|0
1654218250000|2022-06-03 01:04:10|325.43|323.03|325.67|323.27|325.67|323.27|325.43|323.03|0
1654218260000|2022-06-03 01:04:20|325.55|323.15|325.67|323.27|325.67|323.27|325.55|323.15|0
1654218270000|2022-06-03 01:04:30|325.8|323.4|325.67|323.27|325.8|323.4|325.67|323.27|0
1654218280000|2022-06-03 01:04:40|325.92|323.52|325.43|323.03|325.92|323.52|325.43|323.03|0
1654218290000|2022-06-03 01:04:50|325.18|322.78|325.18|322.78|325.18|322.78|325.18|322.78|0
1654218300000|2022-06-03 01:05:00|325.43|323.03|325.43|323.03|325.43|323.03|325.18|322.78|0
1654218310000|2022-06-03 01:05:10|325.67|323.27|325.92|323.52|325.92|323.52|325.67|323.27|0
1654218320000|2022-06-03 01:05:20|326.16|323.76|326.66|324.26|326.66|324.26|326.16|323.76|0
1654218330000|2022-06-03 01:05:30|326.9|324.5|325.43|323.03|326.9|324.5|325.43|323.03|0
1654218340000|2022-06-03 01:05:40|325.67|323.27|324.93|322.53|325.67|323.27|324.93|322.53|0
1654218350000|2022-06-03 01:05:50|324.69|322.29|324.82|322.42|324.82|322.42|324.69|322.29|0
1654218360000|2022-06-03 01:06:00|324.69|322.29|324.93|322.53|324.93|322.53|324.69|322.29|0
1654218370000|2022-06-03 01:06:10|324.69|322.29|324.2|321.8|324.69|322.29|324.2|321.8|0
1654218380000|2022-06-03 01:06:20|323.95|321.55|323.95|321.55|323.95|321.55|323.95|321.55|0
1654218390000|2022-06-03 01:06:30|324.2|321.8|323.95|321.55|324.2|321.8|323.95|321.55|0
1654218410000|2022-06-03 01:06:50|324.2|321.8|324.2|321.8|324.2|321.8|324.2|321.8|0
1654218420000|2022-06-03 01:07:00|324.44|322.04|324.2|321.8|324.44|322.04|324.2|321.8|0
1654218440000|2022-06-03 01:07:20|323.95|321.55|323.95|321.55|323.95|321.55|323.95|321.55|0
1654218450000|2022-06-03 01:07:30|323.71|321.31|323.95|321.55|323.95|321.55|323.71|321.31|0
1654218480000|2022-06-03 01:08:00|324.08|321.68|324.2|321.8|324.2|321.8|324.08|321.68|0
1654218510000|2022-06-03 01:08:30|324.32|321.92|323.95|321.55|324.69|322.29|323.95|321.55|0
1654218520000|2022-06-03 01:08:40|324.2|321.8|324.2|321.8|324.2|321.8|324.2|321.8|0
1654218530000|2022-06-03 01:08:50|323.95|321.55|323.95|321.55|323.95|321.55|323.95|321.55|0
1654218540000|2022-06-03 01:09:00|323.7|321.3|323.95|321.55|323.95|321.55|323.7|321.3|0
1654218550000|2022-06-03 01:09:10|324.2|321.8|324.44|322.04|324.44|322.04|324.2|321.8|0
1654218560000|2022-06-03 01:09:20|324.69|322.29|324.69|322.29|324.69|322.29|324.69|322.29|0
1654218570000|2022-06-03 01:09:30|324.82|322.42|324.93|322.53|324.93|322.53|324.69|322.29|0
1654218580000|2022-06-03 01:09:40|324.82|322.42|324.93|322.53|324.93|322.53|324.82|322.42|0
1654218590000|2022-06-03 01:09:50|325.18|322.78|325.31|322.91|325.31|322.91|325.18|322.78|0
1654218600000|2022-06-03 01:10:00|325.43|323.03|324.93|322.53|325.43|323.03|324.93|322.53|0
1654218610000|2022-06-03 01:10:10|325.43|323.03|325.43|323.03|325.43|323.03|325.18|322.78|0
1654218620000|2022-06-03 01:10:20|325.67|323.27|325.67|323.27|325.67|323.27|325.67|323.27|0
1654218630000|2022-06-03 01:10:30|325.92|323.52|325.92|323.52|325.92|323.52|325.92|323.52|0
1654218640000|2022-06-03 01:10:40|326.04|323.64|326.16|323.76|326.16|323.76|325.92|323.52|0
1654218650000|2022-06-03 01:10:50|325.92|323.52|325.67|323.27|325.92|323.52|325.67|323.27|0
1654218660000|2022-06-03 01:11:00|325.43|323.03|325.67|323.27|325.67|323.27|325.43|323.03|0
1654218670000|2022-06-03 01:11:10|325.92|323.52|325.67|323.27|325.92|323.52|325.67|323.27|0
1654218680000|2022-06-03 01:11:20|325.92|323.52|325.92|323.52|325.92|323.52|325.92|323.52|0
1654218690000|2022-06-03 01:11:30|325.8|323.4|325.92|323.52|325.92|323.52|325.8|323.4|0
1654218700000|2022-06-03 01:11:40|325.67|323.27|325.67|323.27|325.67|323.27|325.67|323.27|0
1654218720000|2022-06-03 01:12:00|325.8|323.4|325.67|323.27|325.8|323.4|325.67|323.27|0
1654218730000|2022-06-03 01:12:10|325.92|323.52|325.67|323.27|325.92|323.52|325.67|323.27|0
1654218740000|2022-06-03 01:12:20|325.42|323.02|325.42|323.02|325.42|323.02|325.42|323.02|0
1654218750000|2022-06-03 01:12:30|325.31|322.91|324.93|322.53|325.31|322.91|324.93|322.53|0
1654218760000|2022-06-03 01:12:40|324.69|322.29|324.69|322.29|324.69|322.29|324.44|322.04|0
1654218770000|2022-06-03 01:12:50|324.93|322.53|325.06|322.66|325.06|322.66|324.82|322.42|0
1654218780000|2022-06-03 01:13:00|324.82|322.42|324.57|322.17|324.93|322.53|324.44|322.04|0
1654218790000|2022-06-03 01:13:10|324.44|322.04|323.95|321.55|324.44|322.04|323.95|321.55|0
1654218800000|2022-06-03 01:13:20|324.2|321.8|323.95|321.55|324.2|321.8|323.95|321.55|0
1654218810000|2022-06-03 01:13:30|323.7|321.3|323.95|321.55|323.95|321.55|323.7|321.3|0
1654218820000|2022-06-03 01:13:40|324.2|321.8|324.2|321.8|324.2|321.8|324.2|321.8|0
1654218830000|2022-06-03 01:13:50|323.95|321.55|323.95|321.55|323.95|321.55|323.95|321.55|0
1654218840000|2022-06-03 01:14:00|324.2|321.8|323.7|321.3|324.2|321.8|323.7|321.3|0
1654218870000|2022-06-03 01:14:30|323.95|321.55|323.83|321.43|323.95|321.55|323.7|321.3|0
1654218880000|2022-06-03 01:14:40|324.2|321.8|324.44|322.04|324.44|322.04|324.2|321.8|0
1654218900000|2022-06-03 01:15:00|324.57|322.17|324.57|322.17|324.57|322.17|324.44|322.04|0
1654218910000|2022-06-03 01:15:10|324.69|322.29|324.2|321.8|324.69|322.29|324.2|321.8|0
1654218920000|2022-06-03 01:15:20|324.08|321.68|323.95|321.55|324.08|321.68|323.95|321.55|0
1654218940000|2022-06-03 01:15:40|324.44|322.04|324.44|322.04|324.44|322.04|324.44|322.04|0
1654218950000|2022-06-03 01:15:50|324.69|322.29|324.69|322.29|324.69|322.29|324.44|322.04|0
1654218960000|2022-06-03 01:16:00|324.81|322.41|324.93|322.53|325.18|322.78|324.81|322.41|0
1654218970000|2022-06-03 01:16:10|324.69|322.29|324.69|322.29|324.69|322.29|324.69|322.29|0
1654218990000|2022-06-03 01:16:30|324.93|322.53|324.93|322.53|325.06|322.66|324.93|322.53|0
1654219000000|2022-06-03 01:16:40|324.81|322.41|324.81|322.41|324.81|322.41|324.81|322.41|0
1654219010000|2022-06-03 01:16:50|324.69|322.29|324.69|322.29|324.81|322.41|324.69|322.29|0
1654219020000|2022-06-03 01:17:00|324.44|322.04|324.44|322.04|324.44|322.04|324.44|322.04|0
1654219030000|2022-06-03 01:17:10|324.57|322.17|324.57|322.17|324.57|322.17|324.57|322.17|0
1654219040000|2022-06-03 01:17:20|324.69|322.29|324.93|322.53|324.93|322.53|324.69|322.29|0
1654219050000|2022-06-03 01:17:30|325.18|322.78|325.06|322.66|325.18|322.78|325.06|322.66|0
1654219060000|2022-06-03 01:17:40|325.18|322.78|324.93|322.53|325.18|322.78|324.93|322.53|0
1654219080000|2022-06-03 01:18:00|324.69|322.29|324.69|322.29|324.93|322.53|324.69|322.29|0
1654219090000|2022-06-03 01:18:10|324.93|322.53|324.93|322.53|324.93|322.53|324.93|322.53|0
1654219100000|2022-06-03 01:18:20|325.06|322.66|324.93|322.53|325.06|322.66|324.93|322.53|0
1654219110000|2022-06-03 01:18:30|324.69|322.29|324.57|322.17|324.69|322.29|324.57|322.17|0
1654219120000|2022-06-03 01:18:40|324.69|322.29|324.57|322.17|324.69|322.29|324.57|322.17|0
1654219130000|2022-06-03 01:18:50|324.44|322.04|324.44|322.04|324.44|322.04|324.44|322.04|0
1654219140000|2022-06-03 01:19:00|324.57|322.17|324.44|322.04|324.57|322.17|324.44|322.04|0
1654219150000|2022-06-03 01:19:10|324.57|322.17|324.57|322.17|324.57|322.17|324.57|322.17|0
1654219160000|2022-06-03 01:19:20|324.69|322.29|324.93|322.53|324.93|322.53|324.69|322.29|0
1654219180000|2022-06-03 01:19:40|324.69|322.29|324.69|322.29|324.69|322.29|324.69|322.29|0
1654219190000|2022-06-03 01:19:50|324.44|322.04|324.44|322.04|324.44|322.04|324.44|322.04|0
1654219200000|2022-06-03 01:20:00|324.69|322.29|324.57|322.17|324.69|322.29|324.57|322.17|0
1654219210000|2022-06-03 01:20:10|324.44|322.04|324.44|322.04|324.44|322.04|324.44|322.04|0
1654219240000|2022-06-03 01:20:40|324.69|322.29|324.57|322.17|324.69|322.29|324.57|322.17|0
1654219250000|2022-06-03 01:20:50|324.44|322.04|324.44|322.04|324.44|322.04|324.44|322.04|0
1654219270000|2022-06-03 01:21:10|323.83|321.43|323.7|321.3|323.83|321.43|323.7|321.3|0
1654219280000|2022-06-03 01:21:20|324.19|321.79|323.83|321.43|324.19|321.79|323.83|321.43|0
1654219290000|2022-06-03 01:21:30|323.95|321.55|323.95|321.55|323.95|321.55|323.95|321.55|0
1654219300000|2022-06-03 01:21:40|323.7|321.3|323.46|321.06|323.7|321.3|323.46|321.06|0
1654219310000|2022-06-03 01:21:50|323.7|321.3|323.7|321.3|323.7|321.3|323.7|321.3|0
1654219320000|2022-06-03 01:22:00|323.46|321.06|323.46|321.06|323.46|321.06|323.21|320.81|0
1654219340000|2022-06-03 01:22:20|323.7|321.3|323.7|321.3|323.7|321.3|323.7|321.3|0
1654219350000|2022-06-03 01:22:30|323.46|321.06|323.46|321.06|323.46|321.06|323.46|321.06|0
1654219380000|2022-06-03 01:23:00|323.7|321.3|323.7|321.3|323.7|321.3|323.7|321.3|0
1654219400000|2022-06-03 01:23:20|323.83|321.43|323.7|321.3|323.83|321.43|323.46|321.06|0
1654219430000|2022-06-03 01:23:50|323.95|321.55|323.95|321.55|323.95|321.55|323.95|321.55|0
1654219440000|2022-06-03 01:24:00|323.7|321.3|323.7|321.3|323.95|321.55|323.7|321.3|0
1654219450000|2022-06-03 01:24:10|323.83|321.43|323.95|321.55|323.95|321.55|323.83|321.43|0
1654219460000|2022-06-03 01:24:20|324.19|321.79|324.19|321.79|324.19|321.79|324.19|321.79|0
1654219470000|2022-06-03 01:24:30|324.44|322.04|324.44|322.04|324.44|322.04|324.19|321.79|0
1654219480000|2022-06-03 01:24:40|324.69|322.29|324.57|322.17|324.69|322.29|324.44|322.04|0
1654219490000|2022-06-03 01:24:50|324.69|322.29|324.69|322.29|324.69|322.29|324.69|322.29|0
1654219500000|2022-06-03 01:25:00|324.81|322.41|324.44|322.04|324.81|322.41|324.44|322.04|0
1654219510000|2022-06-03 01:25:10|324.69|322.29|324.69|322.29|324.69|322.29|324.69|322.29|0
1654219520000|2022-06-03 01:25:20|324.57|322.17|324.69|322.29|324.69|322.29|324.57|322.17|0
1654219540000|2022-06-03 01:25:40|324.44|322.04|324.44|322.04|324.44|322.04|324.44|322.04|0
1654219550000|2022-06-03 01:25:50|324.69|322.29|324.81|322.41|324.93|322.53|324.69|322.29|0
1654219560000|2022-06-03 01:26:00|324.93|322.53|325.18|322.78|325.18|322.78|324.93|322.53|0
1654219580000|2022-06-03 01:26:20|325.3|322.9|325.42|323.02|325.42|323.02|325.3|322.9|0
1654219590000|2022-06-03 01:26:30|325.18|322.78|325.3|322.9|325.3|322.9|325.18|322.78|0
1654219600000|2022-06-03 01:26:40|325.42|323.02|325.42|323.02|325.42|323.02|325.42|323.02|0
1654219610000|2022-06-03 01:26:50|325.55|323.15|325.67|323.27|325.67|323.27|325.55|323.15|0
1654219620000|2022-06-03 01:27:00|325.55|323.15|325.42|323.02|325.55|323.15|325.42|323.02|0
1654219630000|2022-06-03 01:27:10|325.55|323.15|325.3|322.9|325.55|323.15|325.3|322.9|0
1654219640000|2022-06-03 01:27:20|324.69|322.29|325.18|322.78|325.18|322.78|324.69|322.29|0
1654219650000|2022-06-03 01:27:30|324.93|322.53|324.93|322.53|324.93|322.53|324.93|322.53|0
1654219660000|2022-06-03 01:27:40|325.18|322.78|325.18|322.78|325.42|323.02|325.18|322.78|0
1654219670000|2022-06-03 01:27:50|325.3|322.9|325.42|323.02|325.42|323.02|325.3|322.9|0
1654219680000|2022-06-03 01:28:00|325.18|322.78|325.18|322.78|325.18|322.78|325.06|322.66|0
1654219690000|2022-06-03 01:28:10|325.42|323.02|325.55|323.15|325.55|323.15|325.42|323.02|0
1654219700000|2022-06-03 01:28:20|325.42|323.02|325.42|323.02|325.67|323.27|325.42|323.02|0
1654219720000|2022-06-03 01:28:40|325.3|322.9|325.42|323.02|325.42|323.02|325.3|322.9|0
1654219730000|2022-06-03 01:28:50|325.18|322.78|324.93|322.53|325.18|322.78|324.93|322.53|0
1654219740000|2022-06-03 01:29:00|325.18|322.78|325.42|323.02|325.42|323.02|325.18|322.78|0
1654219750000|2022-06-03 01:29:10|325.3|322.9|325.18|322.78|325.3|322.9|324.93|322.53|0
1654219760000|2022-06-03 01:29:20|324.93|322.53|324.68|322.28|324.93|322.53|324.68|322.28|0
1654219780000|2022-06-03 01:29:40|324.93|322.53|324.93|322.53|324.93|322.53|324.93|322.53|0
1654219790000|2022-06-03 01:29:50|324.68|322.28|324.81|322.41|324.93|322.53|324.68|322.28|0
1654219800000|2022-06-03 01:30:00|324.93|322.53|324.93|322.53|324.93|322.53|324.93|322.53|0
1654219810000|2022-06-03 01:30:10|324.68|322.28|324.19|321.79|324.68|322.28|324.19|321.79|0
1654219820000|2022-06-03 01:30:20|323.95|321.55|323.7|321.3|323.95|321.55|323.7|321.3|0
1654219830000|2022-06-03 01:30:30|324.08|321.68|323.83|321.43|324.08|321.68|323.83|321.43|0
1654219840000|2022-06-03 01:30:40|323.7|321.3|323.7|321.3|323.7|321.3|323.7|321.3|0
1654219850000|2022-06-03 01:30:50|323.95|321.55|324.08|321.68|324.08|321.68|323.95|321.55|0
1654219860000|2022-06-03 01:31:00|324.19|321.79|324.08|321.68|324.19|321.79|324.08|321.68|0
1654219870000|2022-06-03 01:31:10|324.19|321.79|324.19|321.79|324.32|321.92|324.19|321.79|0
1654219890000|2022-06-03 01:31:30|324.44|322.04|324.44|322.04|324.44|322.04|324.44|322.04|0
1654219900000|2022-06-03 01:31:40|324.19|321.79|324.19|321.79|324.32|321.92|324.19|321.79|0
1654219910000|2022-06-03 01:31:50|323.95|321.55|323.95|321.55|324.07|321.67|323.95|321.55|0
1654219920000|2022-06-03 01:32:00|324.19|321.79|324.44|322.04|324.44|322.04|324.19|321.79|0
1654219930000|2022-06-03 01:32:10|324.57|322.17|324.19|321.79|324.57|322.17|324.19|321.79|0
1654219940000|2022-06-03 01:32:20|324.32|321.92|324.19|321.79|324.32|321.92|324.19|321.79|0
1654219950000|2022-06-03 01:32:30|323.95|321.55|324.19|321.79|324.19|321.79|323.95|321.55|0
1654219970000|2022-06-03 01:32:50|324.44|322.04|324.44|322.04|324.68|322.28|324.44|322.04|0
1654219980000|2022-06-03 01:33:00|323.95|321.55|323.95|321.55|323.95|321.55|323.95|321.55|0
1654219990000|2022-06-03 01:33:10|323.83|321.43|323.83|321.43|323.95|321.55|323.7|321.3|0
1654220000000|2022-06-03 01:33:20|323.95|321.55|323.83|321.43|323.95|321.55|323.83|321.43|0
1654220010000|2022-06-03 01:33:30|323.7|321.3|323.58|321.18|323.7|321.3|323.46|321.06|0
1654220020000|2022-06-03 01:33:40|323.7|321.3|323.7|321.3|323.7|321.3|323.7|321.3|0
1654220030000|2022-06-03 01:33:50|323.46|321.06|323.7|321.3|323.7|321.3|323.46|321.06|0
1654220040000|2022-06-03 01:34:00|323.58|321.18|323.83|321.43|323.83|321.43|323.58|321.18|0
1654220050000|2022-06-03 01:34:10|323.95|321.55|323.95|321.55|323.95|321.55|323.7|321.3|0
1654220060000|2022-06-03 01:34:20|324.19|321.79|324.19|321.79|324.19|321.79|324.19|321.79|0
1654220070000|2022-06-03 01:34:30|324.44|322.04|324.68|322.28|324.68|322.28|324.44|322.04|0
1654220080000|2022-06-03 01:34:40|324.44|322.04|324.68|322.28|324.68|322.28|324.44|322.04|0
1654220090000|2022-06-03 01:34:50|324.81|322.41|324.93|322.53|324.93|322.53|324.68|322.28|0
1654220100000|2022-06-03 01:35:00|324.81|322.41|325.42|323.02|325.42|323.02|324.68|322.28|0
1654220110000|2022-06-03 01:35:10|325.06|322.66|324.19|321.79|325.06|322.66|324.19|321.79|0
1654220120000|2022-06-03 01:35:20|324.32|321.92|324.44|322.04|324.44|322.04|324.32|321.92|0
1654220130000|2022-06-03 01:35:30|323.95|321.55|323.7|321.3|323.95|321.55|323.7|321.3|0
1654220140000|2022-06-03 01:35:40|323.46|321.06|323.46|321.06|323.46|321.06|323.34|320.94|0
1654220150000|2022-06-03 01:35:50|323.58|321.18|323.09|320.69|323.58|321.18|323.09|320.69|0
1654220160000|2022-06-03 01:36:00|323.34|320.94|323.46|321.06|323.46|321.06|323.34|320.94|0
1654220170000|2022-06-03 01:36:10|323.34|320.94|322.96|320.56|323.46|321.06|322.96|320.56|0
1654220180000|2022-06-03 01:36:20|322.47|320.07|322.6|320.2|322.6|320.2|322.47|320.07|0
1654220190000|2022-06-03 01:36:30|322.72|320.32|322.96|320.56|322.96|320.56|322.72|320.32|0
1654220200000|2022-06-03 01:36:40|323.21|320.81|322.72|320.32|323.21|320.81|322.72|320.32|0
1654220220000|2022-06-03 01:37:00|322.47|320.07|322.23|319.83|322.47|320.07|322.23|319.83|0
1654220230000|2022-06-03 01:37:10|322.72|320.32|323.21|320.81|323.21|320.81|322.72|320.32|0
1654220250000|2022-06-03 01:37:30|323.45|321.05|323.45|321.05|323.45|321.05|323.45|321.05|0
1654220270000|2022-06-03 01:37:50|323.7|321.3|323.95|321.55|323.95|321.55|323.7|321.3|0
1654220290000|2022-06-03 01:38:10|323.83|321.43|323.95|321.55|323.95|321.55|323.7|321.3|0
1654220300000|2022-06-03 01:38:20|323.83|321.43|323.7|321.3|323.95|321.55|323.7|321.3|0
1654220310000|2022-06-03 01:38:30|323.95|321.55|324.44|322.04|324.44|322.04|323.95|321.55|0
1654220320000|2022-06-03 01:38:40|324.32|321.92|324.19|321.79|324.32|321.92|324.19|321.79|0
1654220360000|2022-06-03 01:39:20|324.44|322.04|324.44|322.04|324.44|322.04|324.44|322.04|0
1654220380000|2022-06-03 01:39:40|324.32|321.92|324.32|321.92|324.32|321.92|324.32|321.92|0
1654220390000|2022-06-03 01:39:50|324.19|321.79|324.19|321.79|324.19|321.79|324.19|321.79|0
1654220400000|2022-06-03 01:40:00|323.95|321.55|323.95|321.55|323.95|321.55|323.83|321.43|0
1654220410000|2022-06-03 01:40:10|323.7|321.3|323.95|321.55|323.95|321.55|323.7|321.3|0
1654220430000|2022-06-03 01:40:30|323.7|321.3|323.83|321.43|323.83|321.43|323.7|321.3|0
1654220440000|2022-06-03 01:40:40|323.7|321.3|323.7|321.3|323.7|321.3|323.7|321.3|0
1654220460000|2022-06-03 01:41:00|323.45|321.05|323.58|321.18|323.58|321.18|323.45|321.05|0
1654220470000|2022-06-03 01:41:10|323.7|321.3|323.7|321.3|323.7|321.3|323.58|321.18|0
1654220480000|2022-06-03 01:41:20|323.95|321.55|323.7|321.3|323.95|321.55|323.7|321.3|0
1654220490000|2022-06-03 01:41:30|323.58|321.18|323.58|321.18|323.58|321.18|323.58|321.18|0
1654220500000|2022-06-03 01:41:40|323.7|321.3|323.7|321.3|323.7|321.3|323.45|321.05|0
1654220510000|2022-06-03 01:41:50|323.45|321.05|323.45|321.05|323.45|321.05|323.45|321.05|0
1654220520000|2022-06-03 01:42:00|323.58|321.18|323.7|321.3|323.7|321.3|323.45|321.05|0
1654220530000|2022-06-03 01:42:10|323.45|321.05|323.45|321.05|323.45|321.05|323.45|321.05|0
1654220540000|2022-06-03 01:42:20|323.7|321.3|323.7|321.3|323.7|321.3|323.7|321.3|0
1654220550000|2022-06-03 01:42:30|323.58|321.18|323.34|320.94|323.58|321.18|323.34|320.94|0
1654220560000|2022-06-03 01:42:40|323.45|321.05|323.7|321.3|323.7|321.3|323.45|321.05|0
1654220570000|2022-06-03 01:42:50|323.58|321.18|323.7|321.3|323.7|321.3|323.45|321.05|0
1654220580000|2022-06-03 01:43:00|323.58|321.18|323.7|321.3|323.7|321.3|323.58|321.18|0
1654220590000|2022-06-03 01:43:10|323.45|321.05|323.45|321.05|323.58|321.18|323.45|321.05|0
1654220600000|2022-06-03 01:43:20|323.34|320.94|323.21|320.81|323.34|320.94|323.21|320.81|0
1654220610000|2022-06-03 01:43:30|323.34|320.94|323.21|320.81|323.34|320.94|323.21|320.81|0
1654220620000|2022-06-03 01:43:40|323.45|321.05|323.21|320.81|323.45|321.05|323.21|320.81|0
1654220630000|2022-06-03 01:43:50|323.45|321.05|323.21|320.81|323.45|321.05|323.21|320.81|0
1654220640000|2022-06-03 01:44:00|323.34|320.94|323.21|320.81|323.34|320.94|323.21|320.81|0
1654220650000|2022-06-03 01:44:10|322.96|320.56|322.47|320.07|322.96|320.56|322.47|320.07|0
1654220660000|2022-06-03 01:44:20|322.35|319.95|322.23|319.83|322.35|319.95|322.23|319.83|0
1654220670000|2022-06-03 01:44:30|322.11|319.71|322.23|319.83|322.23|319.83|322.11|319.71|0
1654220680000|2022-06-03 01:44:40|322.47|320.07|322.47|320.07|322.47|320.07|322.47|320.07|0
1654220690000|2022-06-03 01:44:50|322.6|320.2|322.72|320.32|322.72|320.32|322.6|320.2|0
1654220700000|2022-06-03 01:45:00|322.47|320.07|321.49|319.09|322.47|320.07|321.49|319.09|0
1654220710000|2022-06-03 01:45:10|321.98|319.58|321.98|319.58|322.23|319.83|321.98|319.58|0
1654220720000|2022-06-03 01:45:20|321.73|319.33|321.73|319.33|321.73|319.33|321.73|319.33|0
1654220740000|2022-06-03 01:45:40|321.86|319.46|321.86|319.46|321.86|319.46|321.86|319.46|0
1654220750000|2022-06-03 01:45:50|321.49|319.09|321.37|318.97|321.49|319.09|321.24|318.84|0
1654220760000|2022-06-03 01:46:00|321.49|319.09|321.73|319.33|321.73|319.33|321.24|318.84|0
1654220770000|2022-06-03 01:46:10|321.49|319.09|321.49|319.09|321.49|319.09|321.37|318.97|0
1654220780000|2022-06-03 01:46:20|321.73|319.33|322.23|319.83|322.23|319.83|321.73|319.33|0
1654220790000|2022-06-03 01:46:30|321.98|319.58|321.98|319.58|321.98|319.58|321.98|319.58|0
1654220800000|2022-06-03 01:46:40|322.11|319.71|322.72|320.32|322.72|320.32|322.11|319.71|0
1654220810000|2022-06-03 01:46:50|322.47|320.07|322.47|320.07|322.47|320.07|322.11|319.71|0
1654220820000|2022-06-03 01:47:00|322.23|319.83|322.23|319.83|322.23|319.83|322.23|319.83|0
1654220830000|2022-06-03 01:47:10|322.11|319.71|322.11|319.71|322.11|319.71|322.11|319.71|0
1654220840000|2022-06-03 01:47:20|321.98|319.58|321.98|319.58|321.98|319.58|321.98|319.58|0
1654220850000|2022-06-03 01:47:30|321.49|319.09|321.73|319.33|321.73|319.33|321.49|319.09|0
1654220860000|2022-06-03 01:47:40|321.12|318.72|321.49|319.09|321.49|319.09|321|318.6|0
1654220870000|2022-06-03 01:47:50|321.37|318.97|321.98|319.58|321.98|319.58|321.37|318.97|0
1654220880000|2022-06-03 01:48:00|321.86|319.46|321.98|319.58|321.98|319.58|321.86|319.46|0
1654220890000|2022-06-03 01:48:10|321.73|319.33|321.49|319.09|321.98|319.58|321.49|319.09|0
1654220900000|2022-06-03 01:48:20|321.73|319.33|321.98|319.58|321.98|319.58|321.73|319.33|0
1654220910000|2022-06-03 01:48:30|321.73|319.33|322.11|319.71|322.11|319.71|321.73|319.33|0
1654220920000|2022-06-03 01:48:40|321.98|319.58|321.86|319.46|321.98|319.58|321.73|319.33|0
1654220930000|2022-06-03 01:48:50|321.98|319.58|321.73|319.33|321.98|319.58|321.73|319.33|0
1654220960000|2022-06-03 01:49:20|321.86|319.46|321.98|319.58|321.98|319.58|321.86|319.46|0
1654221000000|2022-06-03 01:50:00|322.22|319.82|321.98|319.58|322.22|319.82|321.98|319.58|0
1654221010000|2022-06-03 01:50:10|321.86|319.46|321.24|318.84|321.86|319.46|321.24|318.84|0
1654221020000|2022-06-03 01:50:20|321.49|319.09|321.62|319.22|321.62|319.22|321.49|319.09|0
1654221030000|2022-06-03 01:50:30|321.49|319.09|321.24|318.84|321.49|319.09|321.24|318.84|0
1654221040000|2022-06-03 01:50:40|321.49|319.09|321.49|319.09|321.73|319.33|321.49|319.09|0
1654221060000|2022-06-03 01:51:00|321.37|318.97|321.24|318.84|321.37|318.97|321.24|318.84|0
1654221070000|2022-06-03 01:51:10|321.12|318.72|321.12|318.72|321.12|318.72|321.12|318.72|0
1654221080000|2022-06-03 01:51:20|321.24|318.84|321.49|319.09|321.62|319.22|321.24|318.84|0
1654221110000|2022-06-03 01:51:50|321.62|319.22|321.73|319.33|321.73|319.33|321.62|319.22|0
1654221120000|2022-06-03 01:52:00|321.49|319.09|321.49|319.09|321.49|319.09|321.49|319.09|0
1654221140000|2022-06-03 01:52:20|321.73|319.33|321.73|319.33|321.73|319.33|321.73|319.33|0
1654221160000|2022-06-03 01:52:40|321.98|319.58|322.22|319.82|322.22|319.82|321.98|319.58|0
1654221170000|2022-06-03 01:52:50|322.11|319.71|322.22|319.82|322.22|319.82|322.11|319.71|0
1654221180000|2022-06-03 01:53:00|321.98|319.58|321.98|319.58|321.98|319.58|321.98|319.58|0
1654221190000|2022-06-03 01:53:10|322.22|319.82|322.11|319.71|322.22|319.82|322.11|319.71|0
1654221200000|2022-06-03 01:53:20|321.98|319.58|322.11|319.71|322.22|319.82|321.98|319.58|0
1654221210000|2022-06-03 01:53:30|322.22|319.82|322.11|319.71|322.22|319.82|322.11|319.71|0
1654221220000|2022-06-03 01:53:40|322.22|319.82|322.11|319.71|322.22|319.82|322.11|319.71|0
1654221240000|2022-06-03 01:54:00|321.86|319.46|321.73|319.33|321.86|319.46|321.73|319.33|0
1654221250000|2022-06-03 01:54:10|321.49|319.09|321.49|319.09|321.49|319.09|321.49|319.09|0
1654221260000|2022-06-03 01:54:20|321.24|318.84|321.24|318.84|321.24|318.84|321.24|318.84|0
1654221280000|2022-06-03 01:54:40|321.37|318.97|321.24|318.84|321.49|319.09|321.24|318.84|0
1654221300000|2022-06-03 01:55:00|321.37|318.97|321.37|318.97|321.49|319.09|321.37|318.97|0
1654221310000|2022-06-03 01:55:10|321|318.6|321.12|318.72|321.24|318.84|321|318.6|0
1654221320000|2022-06-03 01:55:20|321.24|318.84|321.24|318.84|321.24|318.84|321.24|318.84|0
1654221330000|2022-06-03 01:55:30|321|318.6|321.12|318.72|321.24|318.84|321|318.6|0
1654221340000|2022-06-03 01:55:40|321.24|318.84|321.24|318.84|321.24|318.84|321.24|318.84|0
1654221360000|2022-06-03 01:56:00|321|318.6|320.75|318.35|321|318.6|320.75|318.35|0
1654221370000|2022-06-03 01:56:10|320.5|318.1|320.75|318.35|320.75|318.35|320.39|317.99|0
1654221380000|2022-06-03 01:56:20|321|318.6|320.75|318.35|321|318.6|320.75|318.35|0
1654221390000|2022-06-03 01:56:30|320.88|318.48|320.88|318.48|321|318.6|320.88|318.48|0
1654221400000|2022-06-03 01:56:40|320.75|318.35|320.88|318.48|321|318.6|320.75|318.35|0
1654221410000|2022-06-03 01:56:50|320.75|318.35|320.88|318.48|321|318.6|320.75|318.35|0
1654221420000|2022-06-03 01:57:00|320.75|318.35|320.75|318.35|320.75|318.35|320.75|318.35|0
1654221450000|2022-06-03 01:57:30|321|318.6|320.75|318.35|321|318.6|320.75|318.35|0
1654221460000|2022-06-03 01:57:40|321|318.6|320.75|318.35|321|318.6|320.75|318.35|0
1654221470000|2022-06-03 01:57:50|320.88|318.48|320.75|318.35|320.88|318.48|320.75|318.35|0
1654221480000|2022-06-03 01:58:00|321|318.6|321|318.6|321|318.6|321|318.6|0
1654221490000|2022-06-03 01:58:10|320.88|318.48|320.75|318.35|320.88|318.48|320.75|318.35|0
1654221510000|2022-06-03 01:58:30|320.63|318.23|320.5|318.1|320.63|318.23|320.5|318.1|0
1654221530000|2022-06-03 01:58:50|320.63|318.23|320.63|318.23|320.63|318.23|320.63|318.23|0
1654221540000|2022-06-03 01:59:00|320.75|318.35|320.75|318.35|320.75|318.35|320.75|318.35|0
1654221550000|2022-06-03 01:59:10|320.88|318.48|321|318.6|321|318.6|320.75|318.35|0
1654221570000|2022-06-03 01:59:30|321.24|318.84|321.49|319.09|321.49|319.09|321.24|318.84|0
1654221580000|2022-06-03 01:59:40|321.73|319.33|321.86|319.46|321.86|319.46|321.73|319.33|0
1654221590000|2022-06-03 01:59:50|321.98|319.58|321.73|319.33|321.98|319.58|321.73|319.33|0
1654221620000|2022-06-03 02:00:20|321.98|319.58|321.98|319.58|321.98|319.58|321.98|319.58|0
1654221650000|2022-06-03 02:00:50|321.73|319.33|321.73|319.33|321.73|319.33|321.73|319.33|0
1654221660000|2022-06-03 02:01:00|321.49|319.09|321.24|318.84|321.49|319.09|321.24|318.84|0
1654221670000|2022-06-03 02:01:10|321.37|318.97|321.24|318.84|321.37|318.97|321.24|318.84|0
1654221680000|2022-06-03 02:01:20|321.12|318.72|321.12|318.72|321.12|318.72|321.12|318.72|0
1654221690000|2022-06-03 02:01:30|320.99|318.59|320.99|318.59|320.99|318.59|320.99|318.59|0
1654221700000|2022-06-03 02:01:40|320.88|318.48|320.88|318.48|320.88|318.48|320.88|318.48|0
1654221710000|2022-06-03 02:01:50|320.99|318.59|320.99|318.59|320.99|318.59|320.99|318.59|0
1654221730000|2022-06-03 02:02:10|321.24|318.84|321.24|318.84|321.24|318.84|321.24|318.84|0
1654221740000|2022-06-03 02:02:20|321.37|318.97|321.37|318.97|321.37|318.97|321.37|318.97|0
1654221750000|2022-06-03 02:02:30|321.49|319.09|321.24|318.84|321.49|319.09|321.24|318.84|0
1654221760000|2022-06-03 02:02:40|321.37|318.97|321.37|318.97|321.37|318.97|321.37|318.97|0
1654221770000|2022-06-03 02:02:50|321.24|318.84|321.49|319.09|321.49|319.09|321.24|318.84|0
1654221790000|2022-06-03 02:03:10|321.73|319.33|321.98|319.58|321.98|319.58|321.73|319.33|0
1654221820000|2022-06-03 02:03:40|322.1|319.7|322.22|319.82|322.22|319.82|321.98|319.58|0
1654221840000|2022-06-03 02:04:00|322.35|319.95|321.98|319.58|322.47|320.07|321.98|319.58|0
1654221850000|2022-06-03 02:04:10|322.1|319.7|321.98|319.58|322.1|319.7|321.98|319.58|0
1654221860000|2022-06-03 02:04:20|322.1|319.7|322.22|319.82|322.22|319.82|322.1|319.7|0
1654221870000|2022-06-03 02:04:30|322.35|319.95|322.35|319.95|322.35|319.95|322.35|319.95|0
1654221880000|2022-06-03 02:04:40|322.22|319.82|322.22|319.82|322.35|319.95|322.22|319.82|0
1654221890000|2022-06-03 02:04:50|322.35|319.95|322.47|320.07|322.47|320.07|322.35|319.95|0
1654221900000|2022-06-03 02:05:00|322.22|319.82|322.22|319.82|322.22|319.82|322.22|319.82|0
1654221940000|2022-06-03 02:05:40|322.47|320.07|322.47|320.07|322.47|320.07|322.47|320.07|0
1654221950000|2022-06-03 02:05:50|322.35|319.95|322.47|320.07|322.47|320.07|322.35|319.95|0
1654221960000|2022-06-03 02:06:00|322.96|320.56|322.96|320.56|322.96|320.56|322.96|320.56|0
1654221970000|2022-06-03 02:06:10|323.09|320.69|322.96|320.56|323.09|320.69|322.96|320.56|0
1654221980000|2022-06-03 02:06:20|323.2|320.8|323.2|320.8|323.2|320.8|323.2|320.8|0
1654221990000|2022-06-03 02:06:30|323.09|320.69|323.2|320.8|323.2|320.8|323.09|320.69|0
1654222000000|2022-06-03 02:06:40|322.96|320.56|323.2|320.8|323.2|320.8|322.96|320.56|0
1654222010000|2022-06-03 02:06:50|322.96|320.56|322.96|320.56|322.96|320.56|322.96|320.56|0
1654222020000|2022-06-03 02:07:00|322.84|320.44|322.84|320.44|322.84|320.44|322.84|320.44|0
1654222030000|2022-06-03 02:07:10|322.71|320.31|322.96|320.56|322.96|320.56|322.71|320.31|0
1654222040000|2022-06-03 02:07:20|322.84|320.44|322.84|320.44|322.84|320.44|322.84|320.44|0
1654222050000|2022-06-03 02:07:30|322.71|320.31|322.96|320.56|322.96|320.56|322.71|320.31|0
1654222060000|2022-06-03 02:07:40|323.09|320.69|323.09|320.69|323.09|320.69|323.09|320.69|0
1654222070000|2022-06-03 02:07:50|322.96|320.56|322.96|320.56|322.96|320.56|322.96|320.56|0
1654222080000|2022-06-03 02:08:00|322.84|320.44|322.84|320.44|322.96|320.56|322.84|320.44|0
1654222090000|2022-06-03 02:08:10|322.96|320.56|322.96|320.56|322.96|320.56|322.96|320.56|0
1654222100000|2022-06-03 02:08:20|323.2|320.8|323.2|320.8|323.2|320.8|323.2|320.8|0
1654222110000|2022-06-03 02:08:30|323.45|321.05|323.2|320.8|323.45|321.05|323.2|320.8|0
1654222120000|2022-06-03 02:08:40|323.45|321.05|323.45|321.05|323.45|321.05|323.45|321.05|0
1654222160000|2022-06-03 02:09:20|323.58|321.18|323.45|321.05|323.58|321.18|323.45|321.05|0
1654222170000|2022-06-03 02:09:30|323.58|321.18|323.82|321.42|323.94|321.54|323.58|321.18|0
1654222180000|2022-06-03 02:09:40|323.7|321.3|323.94|321.54|323.94|321.54|323.7|321.3|0
1654222200000|2022-06-03 02:10:00|324.19|321.79|324.19|321.79|324.19|321.79|324.07|321.67|0
1654222210000|2022-06-03 02:10:10|324.43|322.03|324.43|322.03|324.43|322.03|323.94|321.54|0
1654222220000|2022-06-03 02:10:20|324.19|321.79|324.32|321.92|324.32|321.92|324.19|321.79|0
1654222230000|2022-06-03 02:10:30|324.43|322.03|324.19|321.79|324.43|322.03|324.19|321.79|0
1654222250000|2022-06-03 02:10:50|323.94|321.54|323.94|321.54|323.94|321.54|323.94|321.54|0
1654222260000|2022-06-03 02:11:00|323.7|321.3|323.7|321.3|323.7|321.3|323.7|321.3|0
1654222290000|2022-06-03 02:11:30|323.94|321.54|324.19|321.79|324.19|321.79|323.94|321.54|0
1654222310000|2022-06-03 02:11:50|323.94|321.54|324.43|322.03|324.43|322.03|323.94|321.54|0
1654222320000|2022-06-03 02:12:00|324.19|321.79|324.19|321.79|324.68|322.28|324.19|321.79|0
1654222350000|2022-06-03 02:12:30|324.31|321.91|324.19|321.79|324.31|321.91|324.19|321.79|0
1654222360000|2022-06-03 02:12:40|324.07|321.67|324.19|321.79|324.19|321.79|324.07|321.67|0
1654222370000|2022-06-03 02:12:50|323.94|321.54|324.07|321.67|324.07|321.67|323.94|321.54|0
1654222380000|2022-06-03 02:13:00|323.94|321.54|323.58|321.18|323.94|321.54|323.58|321.18|0
1654222390000|2022-06-03 02:13:10|323.45|321.05|323.45|321.05|323.45|321.05|323.45|321.05|0
1654222410000|2022-06-03 02:13:30|323.2|320.8|323.2|320.8|323.2|320.8|323.2|320.8|0
1654222420000|2022-06-03 02:13:40|323.45|321.05|323.45|321.05|323.45|321.05|323.45|321.05|0
1654222430000|2022-06-03 02:13:50|323.2|320.8|323.2|320.8|323.33|320.93|323.2|320.8|0
1654222460000|2022-06-03 02:14:20|323.09|320.69|323.2|320.8|323.2|320.8|323.09|320.69|0
1654222470000|2022-06-03 02:14:30|323.09|320.69|323.2|320.8|323.2|320.8|323.09|320.69|0
1654222480000|2022-06-03 02:14:40|323.33|320.93|323.2|320.8|323.33|320.93|323.2|320.8|0
1654222500000|2022-06-03 02:15:00|322.96|320.56|323.2|320.8|323.2|320.8|322.96|320.56|0
1654222510000|2022-06-03 02:15:10|323.45|321.05|322.71|320.31|323.45|321.05|322.71|320.31|0
1654222530000|2022-06-03 02:15:30|322.84|320.44|322.84|320.44|322.84|320.44|322.71|320.31|0
1654222540000|2022-06-03 02:15:40|322.96|320.56|322.96|320.56|322.96|320.56|322.96|320.56|0
1654222560000|2022-06-03 02:16:00|323.09|320.69|322.96|320.56|323.2|320.8|322.96|320.56|0
1654222570000|2022-06-03 02:16:10|322.71|320.31|322.71|320.31|322.71|320.31|322.71|320.31|0
1654222600000|2022-06-03 02:16:40|322.47|320.07|322.47|320.07|322.47|320.07|322.47|320.07|0
1654222610000|2022-06-03 02:16:50|322.71|320.31|322.84|320.44|322.96|320.56|322.71|320.31|0
1654222620000|2022-06-03 02:17:00|322.71|320.31|322.71|320.31|322.71|320.31|322.59|320.19|0
1654222630000|2022-06-03 02:17:10|322.84|320.44|322.71|320.31|322.84|320.44|322.71|320.31|0
1654222640000|2022-06-03 02:17:20|322.96|320.56|322.96|320.56|322.96|320.56|322.84|320.44|0
1654222660000|2022-06-03 02:17:40|323.2|320.8|322.96|320.56|323.2|320.8|322.96|320.56|0
1654222670000|2022-06-03 02:17:50|323.2|320.8|323.2|320.8|323.2|320.8|323.2|320.8|0
1654222680000|2022-06-03 02:18:00|323.09|320.69|323.09|320.69|323.2|320.8|323.09|320.69|0
1654222690000|2022-06-03 02:18:10|323.2|320.8|323.2|320.8|323.2|320.8|323.2|320.8|0
1654222710000|2022-06-03 02:18:30|323.45|321.05|323.33|320.93|323.45|321.05|323.2|320.8|0
1654222720000|2022-06-03 02:18:40|323.2|320.8|323.33|320.93|323.33|320.93|323.2|320.8|0
1654222730000|2022-06-03 02:18:50|323.2|320.8|323.45|321.05|323.45|321.05|323.2|320.8|0
1654222740000|2022-06-03 02:19:00|323.2|320.8|323.33|320.93|323.45|321.05|323.2|320.8|0
1654222750000|2022-06-03 02:19:10|323.45|321.05|323.33|320.93|323.45|321.05|323.33|320.93|0
1654222760000|2022-06-03 02:19:20|323.2|320.8|323.2|320.8|323.2|320.8|323.2|320.8|0
1654222800000|2022-06-03 02:20:00|323.33|320.93|323.33|320.93|323.33|320.93|323.33|320.93|0
1654222810000|2022-06-03 02:20:10|323.2|320.8|323.58|321.18|323.58|321.18|323.2|320.8|0
1654222820000|2022-06-03 02:20:20|323.45|321.05|323.45|321.05|323.45|321.05|323.45|321.05|0
1654222860000|2022-06-03 02:21:00|323.2|320.8|323.2|320.8|323.2|320.8|323.2|320.8|0
1654222870000|2022-06-03 02:21:10|323.45|321.05|323.45|321.05|323.45|321.05|323.45|321.05|0
1654222880000|2022-06-03 02:21:20|323.2|320.8|323.2|320.8|323.2|320.8|323.2|320.8|0
1654222890000|2022-06-03 02:21:30|323.45|321.05|323.45|321.05|323.45|321.05|323.45|321.05|0
1654222920000|2022-06-03 02:22:00|323.2|320.8|323.2|320.8|323.2|320.8|323.2|320.8|0
1654222960000|2022-06-03 02:22:40|322.96|320.56|323.2|320.8|323.2|320.8|322.96|320.56|0
1654222990000|2022-06-03 02:23:10|323.08|320.68|322.96|320.56|323.2|320.8|322.96|320.56|0
1654223000000|2022-06-03 02:23:20|322.71|320.31|322.71|320.31|322.71|320.31|322.71|320.31|0
1654223020000|2022-06-03 02:23:40|322.96|320.56|323.2|320.8|323.2|320.8|322.96|320.56|0
1654223040000|2022-06-03 02:24:00|323.08|320.68|323.2|320.8|323.2|320.8|322.96|320.56|0
1654223050000|2022-06-03 02:24:10|322.96|320.56|322.96|320.56|322.96|320.56|322.96|320.56|0
1654223100000|2022-06-03 02:25:00|322.84|320.44|323.2|320.8|323.2|320.8|322.84|320.44|0
1654223120000|2022-06-03 02:25:20|322.96|320.56|323.2|320.8|323.2|320.8|322.96|320.56|0
1654223150000|2022-06-03 02:25:50|323.08|320.68|323.45|321.05|323.45|321.05|323.08|320.68|0
1654223160000|2022-06-03 02:26:00|323.33|320.93|323.2|320.8|323.33|320.93|323.2|320.8|0
1654223170000|2022-06-03 02:26:10|323.33|320.93|323.45|321.05|323.45|321.05|323.33|320.93|0
1654223190000|2022-06-03 02:26:30|323.2|320.8|323.2|320.8|323.2|320.8|323.2|320.8|0
1654223200000|2022-06-03 02:26:40|323.33|320.93|323.2|320.8|323.33|320.93|323.2|320.8|0
1654223210000|2022-06-03 02:26:50|323.45|321.05|323.45|321.05|323.58|321.18|323.45|321.05|0
1654223220000|2022-06-03 02:27:00|323.2|320.8|323.2|320.8|323.2|320.8|323.2|320.8|0
1654223250000|2022-06-03 02:27:30|323.08|320.68|322.96|320.56|323.08|320.68|322.96|320.56|0
1654223280000|2022-06-03 02:28:00|322.84|320.44|322.84|320.44|322.84|320.44|322.84|320.44|0
1654223290000|2022-06-03 02:28:10|322.96|320.56|323.2|320.8|323.2|320.8|322.96|320.56|0
1654223300000|2022-06-03 02:28:20|323.33|320.93|323.2|320.8|323.33|320.93|323.2|320.8|0
1654223320000|2022-06-03 02:28:40|323.45|321.05|323.2|320.8|323.45|321.05|323.2|320.8|0
1654223340000|2022-06-03 02:29:00|323.45|321.05|323.45|321.05|323.45|321.05|323.45|321.05|0
1654223350000|2022-06-03 02:29:10|323.58|321.18|323.58|321.18|323.58|321.18|323.58|321.18|0
1654223360000|2022-06-03 02:29:20|323.45|321.05|323.69|321.29|323.69|321.29|323.45|321.05|0
1654223370000|2022-06-03 02:29:30|323.58|321.18|323.69|321.29|323.69|321.29|323.58|321.18|0
1654223380000|2022-06-03 02:29:40|323.58|321.18|323.58|321.18|323.58|321.18|323.58|321.18|0
1654223390000|2022-06-03 02:29:50|323.57|321.17|323.57|321.17|323.69|321.29|323.57|321.17|0
1654223400000|2022-06-03 02:30:00|323.45|321.05|323.33|320.93|323.45|321.05|323.2|320.8|0
1654223410000|2022-06-03 02:30:10|323.2|320.8|323.2|320.8|323.2|320.8|323.2|320.8|0
1654223430000|2022-06-03 02:30:30|323.33|320.93|323.2|320.8|323.33|320.93|323.2|320.8|0
1654223500000|2022-06-03 02:31:40|323.08|320.68|323.08|320.68|323.08|320.68|323.08|320.68|0
1654223510000|2022-06-03 02:31:50|322.96|320.56|322.84|320.44|322.96|320.56|322.84|320.44|0
1654223530000|2022-06-03 02:32:10|322.96|320.56|322.71|320.31|322.96|320.56|322.71|320.31|0
1654223540000|2022-06-03 02:32:20|322.84|320.44|323.45|321.05|323.45|321.05|322.84|320.44|0
1654223560000|2022-06-03 02:32:40|323.69|321.29|323.2|320.8|323.69|321.29|323.2|320.8|0
1654223570000|2022-06-03 02:32:50|323.45|321.05|323.69|321.29|323.69|321.29|323.45|321.05|0
1654223580000|2022-06-03 02:33:00|323.45|321.05|323.45|321.05|323.45|321.05|323.33|320.93|0
1654223590000|2022-06-03 02:33:10|323.57|321.17|323.45|321.05|323.57|321.17|323.45|321.05|0
1654223600000|2022-06-03 02:33:20|323.69|321.29|323.57|321.17|323.69|321.29|323.57|321.17|0
1654223610000|2022-06-03 02:33:30|323.69|321.29|323.45|321.05|323.69|321.29|323.45|321.05|0
1654223620000|2022-06-03 02:33:40|323.33|320.93|323.69|321.29|323.69|321.29|323.33|320.93|0
1654223640000|2022-06-03 02:34:00|323.82|321.42|324.18|321.78|324.18|321.78|323.82|321.42|0
1654223700000|2022-06-03 02:35:00|324.43|322.03|324.43|322.03|324.43|322.03|324.43|322.03|0
1654223710000|2022-06-03 02:35:10|324.18|321.78|324.18|321.78|324.18|321.78|324.18|321.78|0
1654223730000|2022-06-03 02:35:30|323.94|321.54|323.45|321.05|323.94|321.54|323.45|321.05|0
1654223760000|2022-06-03 02:36:00|323.33|320.93|323.45|321.05|323.45|321.05|323.33|320.93|0
1654223770000|2022-06-03 02:36:10|323.69|321.29|323.69|321.29|323.69|321.29|323.69|321.29|0
1654223780000|2022-06-03 02:36:20|323.94|321.54|324.18|321.78|324.18|321.78|323.94|321.54|0
1654223800000|2022-06-03 02:36:40|324.07|321.67|324.43|322.03|324.43|322.03|324.07|321.67|0
1654223810000|2022-06-03 02:36:50|324.18|321.78|324.18|321.78|324.18|321.78|324.18|321.78|0
1654223820000|2022-06-03 02:37:00|324.31|321.91|324.31|321.91|324.31|321.91|324.31|321.91|0
1654223830000|2022-06-03 02:37:10|324.43|322.03|324.18|321.78|324.43|322.03|324.18|321.78|0
1654223900000|2022-06-03 02:38:20|324.31|321.91|324.18|321.78|324.43|322.03|324.18|321.78|0
1654223910000|2022-06-03 02:38:30|324.31|321.91|324.31|321.91|324.31|321.91|324.31|321.91|0
1654223920000|2022-06-03 02:38:40|324.43|322.03|324.31|321.91|324.43|322.03|324.31|321.91|0
1654223930000|2022-06-03 02:38:50|324.43|322.03|324.43|322.03|324.43|322.03|324.31|321.91|0
1654223960000|2022-06-03 02:39:20|324.67|322.27|324.43|322.03|324.67|322.27|324.43|322.03|0
1654223970000|2022-06-03 02:39:30|324.67|322.27|324.67|322.27|324.67|322.27|324.67|322.27|0
1654224000000|2022-06-03 02:40:00|324.92|322.52|324.92|322.52|325.17|322.77|324.92|322.52|0
1654224010000|2022-06-03 02:40:10|324.67|322.27|324.43|322.03|324.67|322.27|324.43|322.03|0
1654224020000|2022-06-03 02:40:20|324.67|322.27|324.67|322.27|324.67|322.27|324.67|322.27|0
1654224030000|2022-06-03 02:40:30|324.43|322.03|324.43|322.03|324.43|322.03|324.43|322.03|0
1654224050000|2022-06-03 02:40:50|324.67|322.27|324.43|322.03|324.67|322.27|324.43|322.03|0
1654224070000|2022-06-03 02:41:10|324.31|321.91|324.43|322.03|324.43|322.03|324.31|321.91|0
1654224080000|2022-06-03 02:41:20|324.31|321.91|324.43|322.03|324.43|322.03|324.31|321.91|0
1654224090000|2022-06-03 02:41:30|324.18|321.78|324.18|321.78|324.18|321.78|324.18|321.78|0
1654224110000|2022-06-03 02:41:50|324.31|321.91|324.43|322.03|324.43|322.03|324.31|321.91|0
1654224120000|2022-06-03 02:42:00|324.67|322.27|324.43|322.03|324.67|322.27|324.43|322.03|0
1654224130000|2022-06-03 02:42:10|324.18|321.78|324.18|321.78|324.43|322.03|324.18|321.78|0
1654224140000|2022-06-03 02:42:20|324.43|322.03|324.67|322.27|324.67|322.27|324.43|322.03|0
1654224160000|2022-06-03 02:42:40|324.56|322.16|324.8|322.4|324.8|322.4|324.56|322.16|0
1654224170000|2022-06-03 02:42:50|324.92|322.52|324.92|322.52|324.92|322.52|324.92|322.52|0
1654224180000|2022-06-03 02:43:00|324.67|322.27|324.67|322.27|324.67|322.27|324.43|322.03|0
1654224190000|2022-06-03 02:43:10|324.56|322.16|324.43|322.03|324.56|322.16|324.43|322.03|0
1654224200000|2022-06-03 02:43:20|324.67|322.27|324.43|322.03|324.67|322.27|324.43|322.03|0
1654224210000|2022-06-03 02:43:30|324.18|321.78|324.43|322.03|324.67|322.27|324.18|321.78|0
1654224220000|2022-06-03 02:43:40|324.31|321.91|324.43|322.03|324.43|322.03|324.31|321.91|0
1654224230000|2022-06-03 02:43:50|324.31|321.91|324.31|321.91|324.31|321.91|324.31|321.91|0
1654224240000|2022-06-03 02:44:00|324.43|322.03|324.18|321.78|324.43|322.03|324.06|321.66|0
1654224250000|2022-06-03 02:44:10|323.94|321.54|323.69|321.29|323.94|321.54|323.69|321.29|0
1654224260000|2022-06-03 02:44:20|323.94|321.54|323.82|321.42|323.94|321.54|323.69|321.29|0
1654224270000|2022-06-03 02:44:30|323.94|321.54|323.94|321.54|323.94|321.54|323.82|321.42|0
1654224280000|2022-06-03 02:44:40|324.18|321.78|324.06|321.66|324.18|321.78|324.06|321.66|0
1654224290000|2022-06-03 02:44:50|323.94|321.54|323.94|321.54|323.94|321.54|323.94|321.54|0
1654224300000|2022-06-03 02:45:00|324.18|321.78|324.43|322.03|324.43|322.03|324.18|321.78|0
1654224320000|2022-06-03 02:45:20|324.31|321.91|324.18|321.78|324.43|322.03|324.18|321.78|0
1654224330000|2022-06-03 02:45:30|324.06|321.66|323.94|321.54|324.06|321.66|323.94|321.54|0
1654224340000|2022-06-03 02:45:40|323.69|321.29|323.69|321.29|323.69|321.29|323.69|321.29|0
1654224360000|2022-06-03 02:46:00|323.44|321.04|323.44|321.04|323.44|321.04|323.44|321.04|0
1654224380000|2022-06-03 02:46:20|323.2|320.8|323.2|320.8|323.2|320.8|323.2|320.8|0
1654224390000|2022-06-03 02:46:30|322.95|320.55|322.95|320.55|323.2|320.8|322.95|320.55|0
1654224400000|2022-06-03 02:46:40|323.2|320.8|323.2|320.8|323.2|320.8|323.2|320.8|0
1654224410000|2022-06-03 02:46:50|322.95|320.55|322.95|320.55|322.95|320.55|322.95|320.55|0
1654224420000|2022-06-03 02:47:00|323.2|320.8|323.2|320.8|323.2|320.8|323.2|320.8|0
1654224430000|2022-06-03 02:47:10|323.08|320.68|323.2|320.8|323.2|320.8|323.08|320.68|0
1654224440000|2022-06-03 02:47:20|323.44|321.04|323.44|321.04|323.44|321.04|323.44|321.04|0
1654224450000|2022-06-03 02:47:30|323.69|321.29|323.69|321.29|323.69|321.29|323.69|321.29|0
1654224460000|2022-06-03 02:47:40|323.94|321.54|323.94|321.54|323.94|321.54|323.69|321.29|0
1654224490000|2022-06-03 02:48:10|324.06|321.66|324.06|321.66|324.06|321.66|324.06|321.66|0
1654224500000|2022-06-03 02:48:20|323.94|321.54|323.94|321.54|323.94|321.54|323.94|321.54|0
1654224540000|2022-06-03 02:49:00|324.18|321.78|323.94|321.54|324.18|321.78|323.94|321.54|0
1654224550000|2022-06-03 02:49:10|324.06|321.66|323.94|321.54|324.06|321.66|323.94|321.54|0
1654224580000|2022-06-03 02:49:40|323.82|321.42|323.94|321.54|323.94|321.54|323.82|321.42|0
1654224650000|2022-06-03 02:50:50|323.69|321.29|323.69|321.29|323.69|321.29|323.69|321.29|0
1654224660000|2022-06-03 02:51:00|323.57|321.17|323.44|321.04|323.57|321.17|323.44|321.04|0
1654224670000|2022-06-03 02:51:10|323.33|320.93|323.44|321.04|323.44|321.04|323.2|320.8|0
1654224680000|2022-06-03 02:51:20|323.2|320.8|323.08|320.68|323.2|320.8|323.08|320.68|0
1654224690000|2022-06-03 02:51:30|323.2|320.8|323.44|321.04|323.44|321.04|323.2|320.8|0
1654224720000|2022-06-03 02:52:00|323.2|320.8|323.2|320.8|323.2|320.8|323.2|320.8|0
1654224730000|2022-06-03 02:52:10|323.33|320.93|323.33|320.93|323.33|320.93|323.33|320.93|0
1654224740000|2022-06-03 02:52:20|323.2|320.8|323.2|320.8|323.2|320.8|323.2|320.8|0
1654224750000|2022-06-03 02:52:30|323.33|320.93|323.69|321.29|323.69|321.29|323.33|320.93|0
1654224760000|2022-06-03 02:52:40|323.82|321.42|323.69|321.29|323.94|321.54|323.69|321.29|0
1654224790000|2022-06-03 02:53:10|323.94|321.54|323.69|321.29|323.94|321.54|323.69|321.29|0
1654224850000|2022-06-03 02:54:10|323.44|321.04|323.44|321.04|323.44|321.04|323.44|321.04|0
1654224860000|2022-06-03 02:54:20|323.57|321.17|323.57|321.17|323.57|321.17|323.57|321.17|0
1654224870000|2022-06-03 02:54:30|323.44|321.04|323.44|321.04|323.44|321.04|323.44|321.04|0
1654224890000|2022-06-03 02:54:50|323.69|321.29|323.44|321.04|323.69|321.29|323.44|321.04|0
1654224900000|2022-06-03 02:55:00|323.33|320.93|323.44|321.04|323.44|321.04|323.33|320.93|0
1654224910000|2022-06-03 02:55:10|323.33|320.93|323.33|320.93|323.33|320.93|323.33|320.93|0
1654224930000|2022-06-03 02:55:30|323.44|321.04|323.44|321.04|323.44|321.04|323.44|321.04|0
1654224940000|2022-06-03 02:55:40|323.57|321.17|323.69|321.29|323.69|321.29|323.57|321.17|0
1654224950000|2022-06-03 02:55:50|323.82|321.42|323.82|321.42|323.93|321.53|323.82|321.42|0
1654224960000|2022-06-03 02:56:00|323.93|321.53|323.82|321.42|323.93|321.53|323.82|321.42|0
1654224970000|2022-06-03 02:56:10|323.69|321.29|323.57|321.17|323.69|321.29|323.57|321.17|0
1654224980000|2022-06-03 02:56:20|323.44|321.04|323.44|321.04|323.44|321.04|323.44|321.04|0
1654225000000|2022-06-03 02:56:40|323.69|321.29|323.93|321.53|323.93|321.53|323.69|321.29|0
1654225010000|2022-06-03 02:56:50|323.82|321.42|323.82|321.42|323.82|321.42|323.82|321.42|0
1654225020000|2022-06-03 02:57:00|323.69|321.29|323.93|321.53|323.93|321.53|323.69|321.29|0
1654225060000|2022-06-03 02:57:40|324.18|321.78|324.18|321.78|324.18|321.78|324.18|321.78|0
1654225070000|2022-06-03 02:57:50|324.31|321.91|324.31|321.91|324.31|321.91|324.18|321.78|0
1654225080000|2022-06-03 02:58:00|323.93|321.53|324.06|321.66|324.06|321.66|323.93|321.53|0
1654225090000|2022-06-03 02:58:10|324.18|321.78|324.18|321.78|324.18|321.78|324.18|321.78|0
1654225100000|2022-06-03 02:58:20|323.93|321.53|323.93|321.53|323.93|321.53|323.93|321.53|0
1654225110000|2022-06-03 02:58:30|324.06|321.66|324.06|321.66|324.06|321.66|324.06|321.66|0
1654225120000|2022-06-03 02:58:40|323.93|321.53|323.93|321.53|323.93|321.53|323.93|321.53|0
1654225130000|2022-06-03 02:58:50|323.82|321.42|323.93|321.53|323.93|321.53|323.82|321.42|0
1654225160000|2022-06-03 02:59:20|324.18|321.78|324.18|321.78|324.18|321.78|324.18|321.78|0
1654225180000|2022-06-03 02:59:40|323.93|321.53|324.06|321.66|324.18|321.78|323.93|321.53|0
1654225190000|2022-06-03 02:59:50|323.93|321.53|323.93|321.53|323.93|321.53|323.93|321.53|0
1654225200000|2022-06-03 03:00:00|323.69|321.29|323.69|321.29|323.69|321.29|323.69|321.29|0
1654225210000|2022-06-03 03:00:10|323.82|321.42|323.82|321.42|323.82|321.42|323.82|321.42|0
1654225220000|2022-06-03 03:00:20|323.93|321.53|323.93|321.53|323.93|321.53|323.93|321.53|0
1654225230000|2022-06-03 03:00:30|323.69|321.29|323.69|321.29|323.69|321.29|323.69|321.29|0
1654225250000|2022-06-03 03:00:50|323.82|321.42|323.93|321.53|323.93|321.53|323.82|321.42|0
1654225270000|2022-06-03 03:01:10|323.69|321.29|323.93|321.53|323.93|321.53|323.69|321.29|0
1654225280000|2022-06-03 03:01:20|324.18|321.78|324.18|321.78|324.18|321.78|324.18|321.78|0
1654225290000|2022-06-03 03:01:30|323.93|321.53|323.93|321.53|323.93|321.53|323.93|321.53|0
1654225300000|2022-06-03 03:01:40|323.69|321.29|323.93|321.53|323.93|321.53|323.69|321.29|0
1654225320000|2022-06-03 03:02:00|323.82|321.42|323.69|321.29|323.82|321.42|323.69|321.29|0
1654225330000|2022-06-03 03:02:10|323.57|321.17|323.44|321.04|323.57|321.17|323.44|321.04|0
1654225370000|2022-06-03 03:02:50|323.69|321.29|323.69|321.29|323.69|321.29|323.69|321.29|0
1654225380000|2022-06-03 03:03:00|323.82|321.42|324.18|321.78|324.18|321.78|323.82|321.42|0
1654225390000|2022-06-03 03:03:10|324.43|322.03|324.31|321.91|324.43|322.03|324.31|321.91|0
1654225400000|2022-06-03 03:03:20|324.43|322.03|324.18|321.78|324.43|322.03|324.18|321.78|0
1654225420000|2022-06-03 03:03:40|324.43|322.03|324.43|322.03|324.43|322.03|324.43|322.03|0
1654225440000|2022-06-03 03:04:00|324.18|321.78|324.18|321.78|324.18|321.78|324.18|321.78|0
1654225450000|2022-06-03 03:04:10|324.06|321.66|324.06|321.66|324.06|321.66|324.06|321.66|0
1654225460000|2022-06-03 03:04:20|323.93|321.53|323.93|321.53|323.93|321.53|323.93|321.53|0
1654225470000|2022-06-03 03:04:30|323.69|321.29|323.69|321.29|323.69|321.29|323.44|321.04|0
1654225500000|2022-06-03 03:05:00|323.57|321.17|323.69|321.29|323.69|321.29|323.57|321.17|0
1654225510000|2022-06-03 03:05:10|323.57|321.17|323.57|321.17|323.57|321.17|323.57|321.17|0
1654225520000|2022-06-03 03:05:20|323.44|321.04|323.44|321.04|323.44|321.04|323.44|321.04|0
1654225560000|2022-06-03 03:06:00|323.32|320.92|323.69|321.29|323.69|321.29|323.2|320.8|0
1654225570000|2022-06-03 03:06:10|323.82|321.42|323.93|321.53|323.93|321.53|323.82|321.42|0
1654225590000|2022-06-03 03:06:30|323.82|321.42|323.93|321.53|323.93|321.53|323.82|321.42|0
1654225620000|2022-06-03 03:07:00|324.06|321.66|324.18|321.78|324.18|321.78|324.06|321.66|0
1654225640000|2022-06-03 03:07:20|324.06|321.66|324.06|321.66|324.06|321.66|324.06|321.66|0
1654225660000|2022-06-03 03:07:40|324.18|321.78|324.18|321.78|324.18|321.78|324.18|321.78|0
1654225670000|2022-06-03 03:07:50|324.31|321.91|324.18|321.78|324.31|321.91|324.18|321.78|0
1654225680000|2022-06-03 03:08:00|323.93|321.53|324.18|321.78|324.18|321.78|323.93|321.53|0
1654225690000|2022-06-03 03:08:10|324.31|321.91|324.18|321.78|324.31|321.91|324.18|321.78|0
1654225710000|2022-06-03 03:08:30|324.31|321.91|324.31|321.91|324.31|321.91|324.31|321.91|0
1654225720000|2022-06-03 03:08:40|324.42|322.02|324.18|321.78|324.42|322.02|324.18|321.78|0
1654225740000|2022-06-03 03:09:00|324.31|321.91|324.31|321.91|324.31|321.91|324.31|321.91|0
1654225750000|2022-06-03 03:09:10|324.42|322.02|324.92|322.52|324.92|322.52|324.42|322.02|0
1654225760000|2022-06-03 03:09:20|325.16|322.76|325.16|322.76|325.16|322.76|325.16|322.76|0
1654225770000|2022-06-03 03:09:30|325.29|322.89|325.29|322.89|325.29|322.89|325.29|322.89|0
1654225780000|2022-06-03 03:09:40|325.16|322.76|325.16|322.76|325.16|322.76|325.04|322.64|0
1654225790000|2022-06-03 03:09:50|325.04|322.64|325.16|322.76|325.16|322.76|325.04|322.64|0
1654225800000|2022-06-03 03:10:00|325.29|322.89|325.65|323.25|325.65|323.25|325.29|322.89|0
1654225810000|2022-06-03 03:10:10|325.78|323.38|325.65|323.25|325.78|323.38|325.65|323.25|0
1654225830000|2022-06-03 03:10:30|325.54|323.14|326.15|323.75|326.15|323.75|325.54|323.14|0
1654225840000|2022-06-03 03:10:40|326.03|323.63|325.9|323.5|326.03|323.63|325.9|323.5|0
1654225880000|2022-06-03 03:11:20|325.78|323.38|325.9|323.5|325.9|323.5|325.78|323.38|0
1654225910000|2022-06-03 03:11:50|326.03|323.63|326.03|323.63|326.03|323.63|326.03|323.63|0
1654225920000|2022-06-03 03:12:00|326.64|324.24|326.64|324.24|326.64|324.24|326.64|324.24|0
1654225930000|2022-06-03 03:12:10|326.39|323.99|326.39|323.99|326.39|323.99|326.39|323.99|0
1654225960000|2022-06-03 03:12:40|326.15|323.75|326.15|323.75|326.15|323.75|326.15|323.75|0
1654225970000|2022-06-03 03:12:50|326.39|323.99|326.39|323.99|326.39|323.99|326.39|323.99|0
1654225980000|2022-06-03 03:13:00|326.27|323.87|326.39|323.99|326.39|323.99|326.27|323.87|0
1654225990000|2022-06-03 03:13:10|326.15|323.75|326.15|323.75|326.15|323.75|326.03|323.63|0
1654226000000|2022-06-03 03:13:20|326.03|323.63|326.03|323.63|326.03|323.63|326.03|323.63|0
1654226010000|2022-06-03 03:13:30|326.15|323.75|325.9|323.5|326.15|323.75|325.9|323.5|0
1654226020000|2022-06-03 03:13:40|325.78|323.38|325.78|323.38|325.78|323.38|325.78|323.38|0
1654226030000|2022-06-03 03:13:50|325.65|323.25|325.65|323.25|325.65|323.25|325.65|323.25|0
1654226040000|2022-06-03 03:14:00|325.54|323.14|325.41|323.01|325.54|323.14|325.41|323.01|0
1654226050000|2022-06-03 03:14:10|325.54|323.14|325.54|323.14|325.54|323.14|325.54|323.14|0
1654226060000|2022-06-03 03:14:20|325.65|323.25|325.65|323.25|325.65|323.25|325.65|323.25|0
1654226080000|2022-06-03 03:14:40|325.41|323.01|325.41|323.01|325.54|323.14|325.41|323.01|0
1654226090000|2022-06-03 03:14:50|325.54|323.14|325.54|323.14|325.54|323.14|325.54|323.14|0
1654226100000|2022-06-03 03:15:00|325.65|323.25|325.65|323.25|325.65|323.25|325.65|323.25|0
1654226110000|2022-06-03 03:15:10|325.78|323.38|325.65|323.25|325.78|323.38|325.65|323.25|0
1654226120000|2022-06-03 03:15:20|325.78|323.38|325.65|323.25|325.78|323.38|325.65|323.25|0
1654226130000|2022-06-03 03:15:30|325.54|323.14|325.41|323.01|325.54|323.14|325.41|323.01|0
1654226140000|2022-06-03 03:15:40|325.16|322.76|325.16|322.76|325.16|322.76|325.16|322.76|0
1654226150000|2022-06-03 03:15:50|325.65|323.25|325.65|323.25|325.65|323.25|325.65|323.25|0
1654226160000|2022-06-03 03:16:00|325.41|323.01|325.54|323.14|325.54|323.14|325.41|323.01|0
1654226170000|2022-06-03 03:16:10|325.41|323.01|325.41|323.01|325.41|323.01|325.41|323.01|0
1654226180000|2022-06-03 03:16:20|325.65|323.25|325.54|323.14|325.65|323.25|325.54|323.14|0
1654226190000|2022-06-03 03:16:30|325.41|323.01|325.65|323.25|325.65|323.25|325.41|323.01|0
1654226200000|2022-06-03 03:16:40|325.78|323.38|325.78|323.38|325.78|323.38|325.78|323.38|0
1654226210000|2022-06-03 03:16:50|325.9|323.5|326.14|323.74|326.14|323.74|325.9|323.5|0
1654226220000|2022-06-03 03:17:00|325.9|323.5|325.9|323.5|325.9|323.5|325.9|323.5|0
1654226250000|2022-06-03 03:17:30|325.78|323.38|325.9|323.5|325.9|323.5|325.78|323.38|0
1654226270000|2022-06-03 03:17:50|326.14|323.74|326.14|323.74|326.14|323.74|326.14|323.74|0
1654226290000|2022-06-03 03:18:10|326.03|323.63|325.9|323.5|326.03|323.63|325.9|323.5|0
1654226300000|2022-06-03 03:18:20|326.14|323.74|326.14|323.74|326.14|323.74|326.14|323.74|0
1654226320000|2022-06-03 03:18:40|326.27|323.87|326.14|323.74|326.27|323.87|326.14|323.74|0
1654226330000|2022-06-03 03:18:50|326.27|323.87|326.14|323.74|326.27|323.87|326.14|323.74|0
1654226340000|2022-06-03 03:19:00|325.9|323.5|326.14|323.74|326.14|323.74|325.9|323.5|0
1654226370000|2022-06-03 03:19:30|326.39|323.99|326.39|323.99|326.39|323.99|326.39|323.99|0
1654226380000|2022-06-03 03:19:40|326.27|323.87|326.39|323.99|326.39|323.99|326.27|323.87|0
1654226400000|2022-06-03 03:20:00|326.64|324.24|326.64|324.24|326.64|324.24|326.64|324.24|0
1654226430000|2022-06-03 03:20:30|326.88|324.48|326.88|324.48|326.88|324.48|326.88|324.48|0
1654226440000|2022-06-03 03:20:40|326.64|324.24|326.64|324.24|326.64|324.24|326.64|324.24|0
1654226450000|2022-06-03 03:20:50|326.39|323.99|326.39|323.99|326.39|323.99|326.39|323.99|0
1654226470000|2022-06-03 03:21:10|326.52|324.12|326.39|323.99|326.52|324.12|326.39|323.99|0
1654226480000|2022-06-03 03:21:20|326.27|323.87|326.14|323.74|326.39|323.99|326.14|323.74|0
1654226510000|2022-06-03 03:21:50|326.39|323.99|326.39|323.99|326.39|323.99|326.39|323.99|0
1654226520000|2022-06-03 03:22:00|326.52|324.12|326.64|324.24|326.64|324.24|326.52|324.12|0
1654226540000|2022-06-03 03:22:20|326.88|324.48|326.64|324.24|326.88|324.48|326.64|324.24|0
1654226550000|2022-06-03 03:22:30|326.52|324.12|326.64|324.24|326.64|324.24|326.52|324.12|0
1654226560000|2022-06-03 03:22:40|326.39|323.99|326.64|324.24|326.64|324.24|326.39|323.99|0
1654226570000|2022-06-03 03:22:50|326.52|324.12|326.64|324.24|326.64|324.24|326.52|324.12|0
1654226600000|2022-06-03 03:23:20|326.39|323.99|326.14|323.74|326.39|323.99|326.14|323.74|0
1654226620000|2022-06-03 03:23:40|325.9|323.5|325.9|323.5|325.9|323.5|325.9|323.5|0
1654226660000|2022-06-03 03:24:20|325.78|323.38|325.65|323.25|325.9|323.5|325.65|323.25|0
1654226670000|2022-06-03 03:24:30|325.78|323.38|325.78|323.38|325.78|323.38|325.78|323.38|0
1654226680000|2022-06-03 03:24:40|325.65|323.25|325.9|323.5|325.9|323.5|325.65|323.25|0
1654226710000|2022-06-03 03:25:10|325.41|323.01|325.41|323.01|325.41|323.01|325.41|323.01|0
1654226730000|2022-06-03 03:25:30|325.65|323.25|325.41|323.01|325.65|323.25|325.41|323.01|0
1654226770000|2022-06-03 03:26:10|325.65|323.25|325.65|323.25|325.65|323.25|325.65|323.25|0
1654226800000|2022-06-03 03:26:40|325.9|323.5|325.9|323.5|325.9|323.5|325.78|323.38|0
1654226810000|2022-06-03 03:26:50|325.65|323.25|325.65|323.25|325.65|323.25|325.65|323.25|0
1654226820000|2022-06-03 03:27:00|325.78|323.38|325.78|323.38|325.78|323.38|325.78|323.38|0
1654226830000|2022-06-03 03:27:10|325.65|323.25|325.65|323.25|325.65|323.25|325.65|323.25|0
1654226840000|2022-06-03 03:27:20|325.41|323.01|326.14|323.74|326.14|323.74|325.41|323.01|0
1654226850000|2022-06-03 03:27:30|325.9|323.5|325.9|323.5|325.9|323.5|325.9|323.5|0
1654226860000|2022-06-03 03:27:40|325.78|323.38|325.9|323.5|325.9|323.5|325.78|323.38|0
1654226880000|2022-06-03 03:28:00|326.14|323.74|326.14|323.74|326.14|323.74|326.14|323.74|0
1654226900000|2022-06-03 03:28:20|326.03|323.63|325.9|323.5|326.14|323.74|325.9|323.5|0
1654226910000|2022-06-03 03:28:30|326.14|323.74|326.14|323.74|326.14|323.74|326.14|323.74|0
1654226920000|2022-06-03 03:28:40|326.03|323.63|325.9|323.5|326.03|323.63|325.9|323.5|0
1654226940000|2022-06-03 03:29:00|326.14|323.74|326.14|323.74|326.14|323.74|326.14|323.74|0
1654226950000|2022-06-03 03:29:10|326.03|323.63|325.9|323.5|326.03|323.63|325.9|323.5|0
1654226970000|2022-06-03 03:29:30|325.65|323.25|325.65|323.25|325.65|323.25|325.65|323.25|0
1654226980000|2022-06-03 03:29:40|325.78|323.38|325.65|323.25|325.78|323.38|325.65|323.25|0
1654227000000|2022-06-03 03:30:00|325.9|323.5|325.9|323.5|325.9|323.5|325.9|323.5|0
1654227010000|2022-06-03 03:30:10|325.65|323.25|325.9|323.5|325.9|323.5|325.65|323.25|0
1654227020000|2022-06-03 03:30:20|325.65|323.25|325.65|323.25|325.65|323.25|325.65|323.25|0
1654227030000|2022-06-03 03:30:30|325.9|323.5|325.9|323.5|325.9|323.5|325.9|323.5|0
1654227040000|2022-06-03 03:30:40|326.14|323.74|326.14|323.74|326.14|323.74|326.14|323.74|0
1654227050000|2022-06-03 03:30:50|325.9|323.5|325.9|323.5|325.9|323.5|325.9|323.5|0
1654227070000|2022-06-03 03:31:10|326.88|324.48|326.63|324.23|326.88|324.48|326.63|324.23|0
1654227080000|2022-06-03 03:31:20|326.88|324.48|326.88|324.48|326.88|324.48|326.88|324.48|0
1654227090000|2022-06-03 03:31:30|326.63|324.23|326.63|324.23|326.63|324.23|326.52|324.12|0
1654227100000|2022-06-03 03:31:40|326.88|324.48|326.88|324.48|326.88|324.48|326.88|324.48|0
1654227200000|2022-06-03 03:33:20|326.63|324.23|326.63|324.23|326.76|324.36|326.63|324.23|0
1654227210000|2022-06-03 03:33:30|326.88|324.48|326.88|324.48|326.88|324.48|326.63|324.23|0
1654227220000|2022-06-03 03:33:40|326.63|324.23|326.63|324.23|326.63|324.23|326.63|324.23|0
1654227230000|2022-06-03 03:33:50|326.88|324.48|326.88|324.48|326.88|324.48|326.88|324.48|0
1654227240000|2022-06-03 03:34:00|326.63|324.23|326.39|323.99|326.63|324.23|326.39|323.99|0
1654227250000|2022-06-03 03:34:10|326.63|324.23|326.39|323.99|326.63|324.23|326.39|323.99|0
1654227270000|2022-06-03 03:34:30|326.52|324.12|326.39|323.99|326.52|324.12|326.39|323.99|0
1654227300000|2022-06-03 03:35:00|326.14|323.74|326.39|323.99|326.39|323.99|326.14|323.74|0
1654227320000|2022-06-03 03:35:20|326.14|323.74|326.14|323.74|326.14|323.74|326.14|323.74|0
1654227330000|2022-06-03 03:35:30|326.27|323.87|326.14|323.74|326.27|323.87|326.14|323.74|0
1654227340000|2022-06-03 03:35:40|326.27|323.87|326.39|323.99|326.39|323.99|326.27|323.87|0
1654227350000|2022-06-03 03:35:50|326.52|324.12|326.52|324.12|326.52|324.12|326.52|324.12|0
1654227360000|2022-06-03 03:36:00|326.39|323.99|326.39|323.99|326.39|323.99|326.39|323.99|0
1654227390000|2022-06-03 03:36:30|326.14|323.74|326.14|323.74|326.14|323.74|326.14|323.74|0
1654227420000|2022-06-03 03:37:00|325.9|323.5|325.9|323.5|325.9|323.5|325.9|323.5|0
1654227430000|2022-06-03 03:37:10|326.02|323.62|326.14|323.74|326.14|323.74|326.02|323.62|0
1654227440000|2022-06-03 03:37:20|326.27|323.87|326.14|323.74|326.27|323.87|326.14|323.74|0
1654227470000|2022-06-03 03:37:50|325.9|323.5|325.9|323.5|325.9|323.5|325.9|323.5|0
1654227520000|2022-06-03 03:38:40|326.02|323.62|325.9|323.5|326.02|323.62|325.9|323.5|0
1654227530000|2022-06-03 03:38:50|326.14|323.74|326.14|323.74|326.14|323.74|326.14|323.74|0
1654227550000|2022-06-03 03:39:10|325.9|323.5|325.9|323.5|325.9|323.5|325.9|323.5|0
1654227560000|2022-06-03 03:39:20|326.14|323.74|326.14|323.74|326.14|323.74|326.14|323.74|0
1654227600000|2022-06-03 03:40:00|326.02|323.62|326.14|323.74|326.14|323.74|326.02|323.62|0
1654227620000|2022-06-03 03:40:20|325.9|323.5|325.9|323.5|325.9|323.5|325.9|323.5|0
1654227680000|2022-06-03 03:41:20|325.65|323.25|325.65|323.25|325.65|323.25|325.65|323.25|0
1654227690000|2022-06-03 03:41:30|325.9|323.5|325.9|323.5|325.9|323.5|325.9|323.5|0
1654227700000|2022-06-03 03:41:40|325.65|323.25|325.65|323.25|325.65|323.25|325.65|323.25|0
1654227710000|2022-06-03 03:41:50|325.4|323|325.4|323|325.4|323|325.4|323|0
1654227720000|2022-06-03 03:42:00|325.16|322.76|324.91|322.51|325.16|322.76|324.91|322.51|0
1654227730000|2022-06-03 03:42:10|325.04|322.64|325.04|322.64|325.04|322.64|325.04|322.64|0
1654227740000|2022-06-03 03:42:20|324.91|322.51|325.16|322.76|325.16|322.76|324.91|322.51|0
1654227750000|2022-06-03 03:42:30|324.91|322.51|324.91|322.51|324.91|322.51|324.91|322.51|0
1654227790000|2022-06-03 03:43:10|325.16|322.76|325.16|322.76|325.16|322.76|325.04|322.64|0
1654227800000|2022-06-03 03:43:20|324.91|322.51|324.91|322.51|324.91|322.51|324.91|322.51|0
1654227810000|2022-06-03 03:43:30|325.16|322.76|325.16|322.76|325.16|322.76|325.16|322.76|0
1654227820000|2022-06-03 03:43:40|325.4|323|325.4|323|325.4|323|325.4|323|0
1654227840000|2022-06-03 03:44:00|325.65|323.25|325.4|323|325.65|323.25|325.4|323|0
1654227850000|2022-06-03 03:44:10|325.16|322.76|325.4|323|325.4|323|325.16|322.76|0
1654227860000|2022-06-03 03:44:20|325.16|322.76|325.16|322.76|325.16|322.76|325.16|322.76|0
1654227870000|2022-06-03 03:44:30|324.67|322.27|324.67|322.27|324.67|322.27|324.67|322.27|0
1654227900000|2022-06-03 03:45:00|324.79|322.39|324.79|322.39|324.79|322.39|324.79|322.39|0
1654227910000|2022-06-03 03:45:10|324.91|322.51|324.91|322.51|324.91|322.51|324.91|322.51|0
1654227920000|2022-06-03 03:45:20|324.67|322.27|324.91|322.51|324.91|322.51|324.67|322.27|0
1654227930000|2022-06-03 03:45:30|324.67|322.27|324.67|322.27|324.67|322.27|324.67|322.27|0
1654227940000|2022-06-03 03:45:40|324.91|322.51|324.91|322.51|324.91|322.51|324.91|322.51|0
1654227950000|2022-06-03 03:45:50|324.79|322.39|324.91|322.51|324.91|322.51|324.79|322.39|0
1654228000000|2022-06-03 03:46:40|325.16|322.76|325.16|322.76|325.16|322.76|325.16|322.76|0
1654228010000|2022-06-03 03:46:50|325.28|322.88|325.28|322.88|325.28|322.88|325.28|322.88|0
1654228020000|2022-06-03 03:47:00|325.4|323|325.65|323.25|325.65|323.25|325.4|323|0
1654228030000|2022-06-03 03:47:10|325.78|323.38|325.78|323.38|325.78|323.38|325.78|323.38|0
1654228040000|2022-06-03 03:47:20|325.89|323.49|325.89|323.49|325.89|323.49|325.89|323.49|0
1654228070000|2022-06-03 03:47:50|325.65|323.25|325.65|323.25|325.65|323.25|325.65|323.25|0
1654228080000|2022-06-03 03:48:00|325.89|323.49|325.89|323.49|325.89|323.49|325.89|323.49|0
1654228100000|2022-06-03 03:48:20|326.02|323.62|326.02|323.62|326.02|323.62|326.02|323.62|0
1654228110000|2022-06-03 03:48:30|326.14|323.74|325.89|323.49|326.14|323.74|325.65|323.25|0
1654228120000|2022-06-03 03:48:40|325.65|323.25|325.4|323|325.65|323.25|325.4|323|0
1654228130000|2022-06-03 03:48:50|325.16|322.76|325.16|322.76|325.16|322.76|325.16|322.76|0
1654228150000|2022-06-03 03:49:10|325.28|322.88|325.28|322.88|325.28|322.88|325.28|322.88|0
1654228160000|2022-06-03 03:49:20|325.4|323|325.4|323|325.4|323|325.28|322.88|0
1654228180000|2022-06-03 03:49:40|325.65|323.25|325.65|323.25|325.65|323.25|325.65|323.25|0
1654228190000|2022-06-03 03:49:50|325.78|323.38|325.65|323.25|325.78|323.38|325.65|323.25|0
1654228200000|2022-06-03 03:50:00|325.78|323.38|325.89|323.49|325.89|323.49|325.65|323.25|0
1654228210000|2022-06-03 03:50:10|325.65|323.25|325.78|323.38|325.78|323.38|325.65|323.25|0
1654228220000|2022-06-03 03:50:20|325.65|323.25|325.65|323.25|325.65|323.25|325.65|323.25|0
1654228230000|2022-06-03 03:50:30|325.53|323.13|325.53|323.13|325.53|323.13|325.53|323.13|0
1654228240000|2022-06-03 03:50:40|325.4|323|325.4|323|325.4|323|325.4|323|0
1654228250000|2022-06-03 03:50:50|325.65|323.25|325.65|323.25|325.65|323.25|325.65|323.25|0
1654228260000|2022-06-03 03:51:00|325.89|323.49|326.02|323.62|326.02|323.62|325.89|323.49|0
1654228270000|2022-06-03 03:51:10|325.89|323.49|325.89|323.49|325.89|323.49|325.89|323.49|0
1654228310000|2022-06-03 03:51:50|326.14|323.74|326.14|323.74|326.14|323.74|326.14|323.74|0
1654228320000|2022-06-03 03:52:00|326.27|323.87|326.14|323.74|326.27|323.87|326.14|323.74|0
1654228330000|2022-06-03 03:52:10|326.39|323.99|326.14|323.74|326.39|323.99|326.14|323.74|0
1654228340000|2022-06-03 03:52:20|326.27|323.87|326.27|323.87|326.27|323.87|326.27|323.87|0
1654228350000|2022-06-03 03:52:30|326.39|323.99|326.39|323.99|326.39|323.99|326.39|323.99|0
1654228360000|2022-06-03 03:52:40|326.27|323.87|326.39|323.99|326.39|323.99|326.27|323.87|0
1654228380000|2022-06-03 03:53:00|325.89|323.49|325.89|323.49|325.89|323.49|325.89|323.49|0
1654228390000|2022-06-03 03:53:10|326.02|323.62|325.89|323.49|326.02|323.62|325.89|323.49|0
1654228400000|2022-06-03 03:53:20|326.02|323.62|326.14|323.74|326.14|323.74|326.02|323.62|0
1654228420000|2022-06-03 03:53:40|326.02|323.62|326.14|323.74|326.14|323.74|326.02|323.62|0
1654228430000|2022-06-03 03:53:50|326.02|323.62|325.89|323.49|326.02|323.62|325.89|323.49|0
1654228440000|2022-06-03 03:54:00|325.78|323.38|325.78|323.38|325.78|323.38|325.78|323.38|0
1654228450000|2022-06-03 03:54:10|325.89|323.49|325.65|323.25|325.89|323.49|325.65|323.25|0
1654228480000|2022-06-03 03:54:40|325.4|323|325.4|323|325.4|323|325.4|323|0
1654228550000|2022-06-03 03:55:50|325.28|322.88|325.16|322.76|325.4|323|325.16|322.76|0
1654228560000|2022-06-03 03:56:00|325.28|322.88|325.16|322.76|325.28|322.88|325.16|322.76|0
1654228570000|2022-06-03 03:56:10|324.91|322.51|325.16|322.76|325.16|322.76|324.91|322.51|0
1654228580000|2022-06-03 03:56:20|325.4|323|325.4|323|325.4|323|325.4|323|0
1654228620000|2022-06-03 03:57:00|325.65|323.25|325.65|323.25|325.65|323.25|325.65|323.25|0
1654228670000|2022-06-03 03:57:50|325.89|323.49|326.02|323.62|326.02|323.62|325.89|323.49|0
1654228680000|2022-06-03 03:58:00|325.89|323.49|325.89|323.49|326.14|323.74|325.89|323.49|0
1654228720000|2022-06-03 03:58:40|325.77|323.37|325.89|323.49|325.89|323.49|325.77|323.37|0
1654228730000|2022-06-03 03:58:50|325.65|323.25|325.65|323.25|325.65|323.25|325.65|323.25|0
1654228740000|2022-06-03 03:59:00|325.89|323.49|325.89|323.49|325.89|323.49|325.89|323.49|0
1654228800000|2022-06-03 04:00:00|325.77|323.37|325.77|323.37|325.77|323.37|325.77|323.37|0
1654228810000|2022-06-03 04:00:10|325.65|323.25|325.65|323.25|325.65|323.25|325.65|323.25|0
1654228910000|2022-06-03 04:01:50|325.4|323|325.4|323|325.4|323|325.4|323|0
1654228920000|2022-06-03 04:02:00|325.53|323.13|325.4|323|325.53|323.13|325.4|323|0
1654228960000|2022-06-03 04:02:40|325.15|322.75|325.15|322.75|325.15|322.75|325.15|322.75|0
1654228980000|2022-06-03 04:03:00|325.4|323|325.15|322.75|325.4|323|325.15|322.75|0
1654228990000|2022-06-03 04:03:10|324.91|322.51|324.91|322.51|324.91|322.51|324.91|322.51|0
1654229000000|2022-06-03 04:03:20|325.15|322.75|325.15|322.75|325.15|322.75|325.15|322.75|0
1654229020000|2022-06-03 04:03:40|325.28|322.88|325.15|322.75|325.28|322.88|325.15|322.75|0
1654229030000|2022-06-03 04:03:50|325.4|323|325.4|323|325.4|323|325.4|323|0
1654229090000|2022-06-03 04:04:50|323.92|321.52|324.42|322.02|324.42|322.02|323.92|321.52|0
1654229120000|2022-06-03 04:05:20|324.54|322.14|324.66|322.26|324.66|322.26|324.54|322.14|0
1654229150000|2022-06-03 04:05:50|324.91|322.51|324.91|322.51|324.91|322.51|324.91|322.51|0
1654229160000|2022-06-03 04:06:00|324.66|322.26|324.54|322.14|324.66|322.26|324.54|322.14|0
1654229180000|2022-06-03 04:06:20|324.66|322.26|324.66|322.26|324.66|322.26|324.66|322.26|0
1654229200000|2022-06-03 04:06:40|324.91|322.51|324.91|322.51|324.91|322.51|324.91|322.51|0
1654229210000|2022-06-03 04:06:50|324.66|322.26|324.66|322.26|324.66|322.26|324.66|322.26|0
1654229220000|2022-06-03 04:07:00|324.91|322.51|324.66|322.26|324.91|322.51|324.66|322.26|0
1654229240000|2022-06-03 04:07:20|324.42|322.02|324.17|321.77|324.42|322.02|324.17|321.77|0
1654229250000|2022-06-03 04:07:30|324.05|321.65|324.17|321.77|324.17|321.77|324.05|321.65|0
1654229270000|2022-06-03 04:07:50|324.42|322.02|324.42|322.02|324.42|322.02|324.42|322.02|0
1654229300000|2022-06-03 04:08:20|324.17|321.77|324.17|321.77|324.17|321.77|324.17|321.77|0
1654229320000|2022-06-03 04:08:40|324.3|321.9|324.3|321.9|324.3|321.9|324.17|321.77|0
1654229340000|2022-06-03 04:09:00|324.17|321.77|324.17|321.77|324.17|321.77|324.17|321.77|0
1654229360000|2022-06-03 04:09:20|323.92|321.52|323.92|321.52|323.92|321.52|323.92|321.52|0
1654229370000|2022-06-03 04:09:30|323.68|321.28|323.68|321.28|323.68|321.28|323.68|321.28|0
1654229380000|2022-06-03 04:09:40|323.81|321.41|323.81|321.41|323.81|321.41|323.81|321.41|0
1654229390000|2022-06-03 04:09:50|323.68|321.28|323.81|321.41|323.81|321.41|323.68|321.28|0
1654229400000|2022-06-03 04:10:00|323.68|321.28|323.92|321.52|323.92|321.52|323.68|321.28|0
1654229410000|2022-06-03 04:10:10|324.17|321.77|324.17|321.77|324.17|321.77|324.17|321.77|0
1654229430000|2022-06-03 04:10:30|323.92|321.52|323.92|321.52|323.92|321.52|323.92|321.52|0
1654229520000|2022-06-03 04:12:00|323.68|321.28|323.92|321.52|323.92|321.52|323.68|321.28|0
1654229530000|2022-06-03 04:12:10|323.68|321.28|323.68|321.28|323.68|321.28|323.68|321.28|0
1654229610000|2022-06-03 04:13:30|323.43|321.03|323.43|321.03|323.43|321.03|323.43|321.03|0
1654229620000|2022-06-03 04:13:40|323.56|321.16|323.56|321.16|323.56|321.16|323.56|321.16|0
1654229630000|2022-06-03 04:13:50|323.68|321.28|323.43|321.03|323.68|321.28|323.43|321.03|0
1654229640000|2022-06-03 04:14:00|323.19|320.79|323.19|320.79|323.19|320.79|323.19|320.79|0
1654229650000|2022-06-03 04:14:10|323.43|321.03|323.43|321.03|323.43|321.03|323.43|321.03|0
1654229700000|2022-06-03 04:15:00|323.19|320.79|322.94|320.54|323.19|320.79|322.94|320.54|0
1654229730000|2022-06-03 04:15:30|322.69|320.29|322.69|320.29|322.69|320.29|322.69|320.29|0
1654229780000|2022-06-03 04:16:20|322.94|320.54|322.94|320.54|322.94|320.54|322.94|320.54|0
1654229810000|2022-06-03 04:16:50|322.69|320.29|322.69|320.29|322.69|320.29|322.69|320.29|0
1654229820000|2022-06-03 04:17:00|322.94|320.54|322.94|320.54|322.94|320.54|322.94|320.54|0
1654229830000|2022-06-03 04:17:10|322.69|320.29|322.69|320.29|322.69|320.29|322.69|320.29|0
1654229860000|2022-06-03 04:17:40|322.82|320.42|322.69|320.29|322.82|320.42|322.69|320.29|0
1654229870000|2022-06-03 04:17:50|322.94|320.54|322.94|320.54|322.94|320.54|322.94|320.54|0
1654229880000|2022-06-03 04:18:00|322.69|320.29|322.94|320.54|322.94|320.54|322.69|320.29|0
1654229900000|2022-06-03 04:18:20|323.19|320.79|323.19|320.79|323.19|320.79|323.19|320.79|0
1654229910000|2022-06-03 04:18:30|322.94|320.54|322.94|320.54|322.94|320.54|322.94|320.54|0
1654229930000|2022-06-03 04:18:50|323.19|320.79|323.19|320.79|323.19|320.79|323.19|320.79|0
1654229990000|2022-06-03 04:19:50|323.07|320.67|322.94|320.54|323.07|320.67|322.94|320.54|0
1654230000000|2022-06-03 04:20:00|322.69|320.29|322.69|320.29|322.69|320.29|322.69|320.29|0
1654230010000|2022-06-03 04:20:10|322.94|320.54|322.94|320.54|322.94|320.54|322.94|320.54|0
1654230040000|2022-06-03 04:20:40|323.19|320.79|322.69|320.29|323.19|320.79|322.69|320.29|0
1654230050000|2022-06-03 04:20:50|322.82|320.42|322.94|320.54|322.94|320.54|322.82|320.42|0
1654230080000|2022-06-03 04:21:20|322.69|320.29|322.69|320.29|322.69|320.29|322.69|320.29|0
1654230100000|2022-06-03 04:21:40|322.82|320.42|322.82|320.42|322.82|320.42|322.82|320.42|0
1654230110000|2022-06-03 04:21:50|322.69|320.29|322.58|320.18|322.69|320.29|322.58|320.18|0
1654230120000|2022-06-03 04:22:00|322.69|320.29|322.69|320.29|322.69|320.29|322.69|320.29|0
1654230140000|2022-06-03 04:22:20|322.82|320.42|322.82|320.42|322.82|320.42|322.82|320.42|0
1654230150000|2022-06-03 04:22:30|322.69|320.29|322.69|320.29|322.69|320.29|322.69|320.29|0
1654230160000|2022-06-03 04:22:40|322.82|320.42|322.82|320.42|322.82|320.42|322.82|320.42|0
1654230170000|2022-06-03 04:22:50|322.94|320.54|322.94|320.54|322.94|320.54|322.94|320.54|0
1654230200000|2022-06-03 04:23:20|323.18|320.78|323.18|320.78|323.18|320.78|323.18|320.78|0
1654230220000|2022-06-03 04:23:40|323.31|320.91|323.31|320.91|323.31|320.91|323.31|320.91|0
1654230230000|2022-06-03 04:23:50|323.18|320.78|323.18|320.78|323.18|320.78|323.18|320.78|0
1654230250000|2022-06-03 04:24:10|323.43|321.03|323.31|320.91|323.43|321.03|323.18|320.78|0
1654230260000|2022-06-03 04:24:20|323.43|321.03|323.43|321.03|323.43|321.03|323.43|321.03|0
1654230280000|2022-06-03 04:24:40|323.18|320.78|323.43|321.03|323.43|321.03|323.18|320.78|0
1654230290000|2022-06-03 04:24:50|323.18|320.78|323.18|320.78|323.18|320.78|323.18|320.78|0
1654230310000|2022-06-03 04:25:10|322.94|320.54|323.07|320.67|323.07|320.67|322.94|320.54|0
1654230320000|2022-06-03 04:25:20|322.94|320.54|322.94|320.54|323.18|320.78|322.94|320.54|0
1654230370000|2022-06-03 04:26:10|322.82|320.42|322.94|320.54|322.94|320.54|322.82|320.42|0
1654230510000|2022-06-03 04:28:30|322.82|320.42|322.94|320.54|322.94|320.54|322.82|320.42|0
1654230530000|2022-06-03 04:28:50|323.18|320.78|323.18|320.78|323.18|320.78|323.18|320.78|0
1654230540000|2022-06-03 04:29:00|322.94|320.54|322.94|320.54|322.94|320.54|322.94|320.54|0
1654230590000|2022-06-03 04:29:50|322.69|320.29|322.69|320.29|322.69|320.29|322.69|320.29|0
1654230600000|2022-06-03 04:30:00|322.45|320.05|321.96|319.56|322.45|320.05|321.96|319.56|0
1654230610000|2022-06-03 04:30:10|322.08|319.68|321.96|319.56|322.08|319.68|321.96|319.56|0
1654230620000|2022-06-03 04:30:20|321.71|319.31|321.46|319.06|321.71|319.31|321.46|319.06|0
1654230630000|2022-06-03 04:30:30|321.22|318.82|321.22|318.82|321.22|318.82|321.22|318.82|0
1654230640000|2022-06-03 04:30:40|321.46|319.06|321.46|319.06|321.46|319.06|321.46|319.06|0
1654230650000|2022-06-03 04:30:50|321.22|318.82|321.22|318.82|321.22|318.82|321.22|318.82|0
1654230660000|2022-06-03 04:31:00|320.97|318.57|321.22|318.82|321.22|318.82|320.97|318.57|0
1654230670000|2022-06-03 04:31:10|321.46|319.06|321.46|319.06|321.46|319.06|321.46|319.06|0
1654230700000|2022-06-03 04:31:40|321.35|318.95|321.22|318.82|321.46|319.06|321.22|318.82|0
1654230710000|2022-06-03 04:31:50|320.97|318.57|320.97|318.57|320.97|318.57|320.97|318.57|0
1654230720000|2022-06-03 04:32:00|321.22|318.82|321.22|318.82|321.22|318.82|321.22|318.82|0
1654230750000|2022-06-03 04:32:30|321.46|319.06|321.46|319.06|321.46|319.06|321.46|319.06|0
1654230760000|2022-06-03 04:32:40|321.22|318.82|321.22|318.82|321.22|318.82|321.22|318.82|0
1654230850000|2022-06-03 04:34:10|321.46|319.06|321.46|319.06|321.46|319.06|321.46|319.06|0
1654230890000|2022-06-03 04:34:50|321.59|319.19|321.59|319.19|321.59|319.19|321.59|319.19|0
1654230900000|2022-06-03 04:35:00|321.71|319.31|321.71|319.31|321.71|319.31|321.71|319.31|0
1654230950000|2022-06-03 04:35:50|321.84|319.44|321.71|319.31|321.84|319.44|321.71|319.31|0
1654230960000|2022-06-03 04:36:00|321.95|319.55|321.95|319.55|321.95|319.55|321.95|319.55|0
1654230980000|2022-06-03 04:36:20|321.71|319.31|321.71|319.31|321.71|319.31|321.71|319.31|0
1654231070000|2022-06-03 04:37:50|321.95|319.55|321.95|319.55|321.95|319.55|321.95|319.55|0
1654231120000|2022-06-03 04:38:40|322.2|319.8|322.2|319.8|322.2|319.8|322.2|319.8|0
1654231130000|2022-06-03 04:38:50|322.45|320.05|322.45|320.05|322.45|320.05|322.45|320.05|0
1654231140000|2022-06-03 04:39:00|322.2|319.8|322.2|319.8|322.2|319.8|322.2|319.8|0
1654231160000|2022-06-03 04:39:20|322.08|319.68|321.95|319.55|322.08|319.68|321.95|319.55|0
1654231190000|2022-06-03 04:39:50|322.2|319.8|321.95|319.55|322.2|319.8|321.95|319.55|0
1654231200000|2022-06-03 04:40:00|322.08|319.68|322.2|319.8|322.2|319.8|322.08|319.68|0
1654231240000|2022-06-03 04:40:40|322.33|319.93|322.44|320.04|322.44|320.04|322.2|319.8|0
1654231260000|2022-06-03 04:41:00|322.69|320.29|322.69|320.29|322.69|320.29|322.69|320.29|0
1654231270000|2022-06-03 04:41:10|322.44|320.04|322.2|319.8|322.44|320.04|322.2|319.8|0
1654231280000|2022-06-03 04:41:20|322.33|319.93|322.57|320.17|322.57|320.17|322.33|319.93|0
1654231290000|2022-06-03 04:41:30|322.44|320.04|322.44|320.04|322.57|320.17|322.44|320.04|0
1654231310000|2022-06-03 04:41:50|322.33|319.93|322.44|320.04|322.44|320.04|322.33|319.93|0
1654231320000|2022-06-03 04:42:00|322.2|319.8|322.2|319.8|322.2|319.8|322.2|319.8|0
1654231330000|2022-06-03 04:42:10|322.69|320.29|322.69|320.29|322.69|320.29|322.69|320.29|0
1654231350000|2022-06-03 04:42:30|322.44|320.04|322.44|320.04|322.44|320.04|322.44|320.04|0
1654231360000|2022-06-03 04:42:40|322.57|320.17|322.57|320.17|322.57|320.17|322.57|320.17|0
1654231370000|2022-06-03 04:42:50|322.44|320.04|322.44|320.04|322.44|320.04|322.44|320.04|0
1654231380000|2022-06-03 04:43:00|322.57|320.17|322.69|320.29|322.69|320.29|322.57|320.17|0
1654231430000|2022-06-03 04:43:50|322.44|320.04|322.69|320.29|322.69|320.29|322.44|320.04|0
1654231450000|2022-06-03 04:44:10|322.94|320.54|322.44|320.04|322.94|320.54|322.44|320.04|0
1654231460000|2022-06-03 04:44:20|322.69|320.29|322.69|320.29|322.69|320.29|322.69|320.29|0
1654231470000|2022-06-03 04:44:30|322.94|320.54|322.44|320.04|322.94|320.54|322.44|320.04|0
1654231480000|2022-06-03 04:44:40|322.33|319.93|322.2|319.8|322.44|320.04|322.2|319.8|0
1654231490000|2022-06-03 04:44:50|322.33|319.93|322.44|320.04|322.44|320.04|322.33|319.93|0
1654231500000|2022-06-03 04:45:00|322.2|319.8|322.08|319.68|322.2|319.8|321.95|319.55|0
1654231510000|2022-06-03 04:45:10|321.95|319.55|321.95|319.55|322.2|319.8|321.95|319.55|0
1654231520000|2022-06-03 04:45:20|322.2|319.8|322.44|320.04|322.44|320.04|322.08|319.68|0
1654231530000|2022-06-03 04:45:30|322.57|320.17|322.44|320.04|322.57|320.17|322.44|320.04|0
1654231540000|2022-06-03 04:45:40|322.2|319.8|322.08|319.68|322.2|319.8|322.08|319.68|0
1654231550000|2022-06-03 04:45:50|322.2|319.8|322.33|319.93|322.33|319.93|322.08|319.68|0
1654231560000|2022-06-03 04:46:00|322.2|319.8|322.2|319.8|322.2|319.8|322.2|319.8|0
1654231570000|2022-06-03 04:46:10|322.08|319.68|322.08|319.68|322.08|319.68|322.08|319.68|0
1654231580000|2022-06-03 04:46:20|322.2|319.8|322.08|319.68|322.2|319.8|322.08|319.68|0
1654231590000|2022-06-03 04:46:30|322.2|319.8|322.08|319.68|322.2|319.8|322.08|319.68|0
1654231600000|2022-06-03 04:46:40|322.2|319.8|322.2|319.8|322.2|319.8|322.2|319.8|0
1654231630000|2022-06-03 04:47:10|322.44|320.04|322.44|320.04|322.44|320.04|322.33|319.93|0
1654231640000|2022-06-03 04:47:20|322.69|320.29|322.69|320.29|322.69|320.29|322.57|320.17|0
1654231650000|2022-06-03 04:47:30|322.57|320.17|322.44|320.04|322.57|320.17|322.44|320.04|0
1654231660000|2022-06-03 04:47:40|322.2|319.8|322.2|319.8|322.2|319.8|322.2|319.8|0
1654231670000|2022-06-03 04:47:50|322.33|319.93|322.44|320.04|322.44|320.04|322.33|319.93|0
1654231680000|2022-06-03 04:48:00|322.69|320.29|322.69|320.29|322.69|320.29|322.69|320.29|0
1654231690000|2022-06-03 04:48:10|322.57|320.17|322.69|320.29|322.69|320.29|322.57|320.17|0
1654231700000|2022-06-03 04:48:20|322.82|320.42|322.44|320.04|322.82|320.42|322.44|320.04|0
1654231710000|2022-06-03 04:48:30|322.33|319.93|322.57|320.17|322.57|320.17|322.33|319.93|0
1654231720000|2022-06-03 04:48:40|322.44|320.04|322.44|320.04|322.44|320.04|322.44|320.04|0
1654231730000|2022-06-03 04:48:50|322.2|319.8|322.2|319.8|322.2|319.8|322.2|319.8|0
1654231740000|2022-06-03 04:49:00|322.57|320.17|322.44|320.04|322.57|320.17|322.44|320.04|0
1654231750000|2022-06-03 04:49:10|322.57|320.17|322.69|320.29|322.69|320.29|322.57|320.17|0
1654231760000|2022-06-03 04:49:20|322.82|320.42|322.94|320.54|322.94|320.54|322.82|320.42|0
1654231800000|2022-06-03 04:50:00|323.18|320.78|323.18|320.78|323.18|320.78|323.18|320.78|0
1654231810000|2022-06-03 04:50:10|323.43|321.03|323.18|320.78|323.43|321.03|323.18|320.78|0
1654231830000|2022-06-03 04:50:30|323.43|321.03|323.43|321.03|323.43|321.03|323.43|321.03|0
1654231840000|2022-06-03 04:50:40|323.67|321.27|323.67|321.27|323.67|321.27|323.67|321.27|0
1654231850000|2022-06-03 04:50:50|323.92|321.52|323.92|321.52|323.92|321.52|323.92|321.52|0
1654231860000|2022-06-03 04:51:00|324.05|321.65|323.92|321.52|324.05|321.65|323.92|321.52|0
1654231880000|2022-06-03 04:51:20|324.05|321.65|324.16|321.76|324.16|321.76|324.05|321.65|0
1654231910000|2022-06-03 04:51:50|324.41|322.01|324.41|322.01|324.41|322.01|324.41|322.01|0
1654231920000|2022-06-03 04:52:00|324.16|321.76|324.16|321.76|324.16|321.76|324.16|321.76|0
1654231930000|2022-06-03 04:52:10|323.92|321.52|323.92|321.52|323.92|321.52|323.92|321.52|0
1654231970000|2022-06-03 04:52:50|324.16|321.76|324.16|321.76|324.16|321.76|324.16|321.76|0
1654231980000|2022-06-03 04:53:00|324.05|321.65|324.16|321.76|324.16|321.76|324.05|321.65|0
1654231990000|2022-06-03 04:53:10|324.29|321.89|324.41|322.01|324.41|322.01|324.29|321.89|0
1654232000000|2022-06-03 04:53:20|324.29|321.89|324.16|321.76|324.29|321.89|324.16|321.76|0
1654232010000|2022-06-03 04:53:30|324.41|322.01|324.41|322.01|324.41|322.01|324.41|322.01|0
1654232040000|2022-06-03 04:54:00|324.66|322.26|324.9|322.5|324.9|322.5|324.66|322.26|0
1654232070000|2022-06-03 04:54:30|325.15|322.75|325.15|322.75|325.15|322.75|325.15|322.75|0
1654232080000|2022-06-03 04:54:40|325.28|322.88|325.15|322.75|325.28|322.88|325.15|322.75|0
1654232090000|2022-06-03 04:54:50|324.9|322.5|324.9|322.5|324.9|322.5|324.9|322.5|0
1654232100000|2022-06-03 04:55:00|324.78|322.38|325.15|322.75|325.15|322.75|324.78|322.38|0
1654232120000|2022-06-03 04:55:20|324.9|322.5|324.9|322.5|324.9|322.5|324.9|322.5|0
1654232130000|2022-06-03 04:55:30|325.03|322.63|325.15|322.75|325.15|322.75|325.03|322.63|0
1654232140000|2022-06-03 04:55:40|325.28|322.88|325.28|322.88|325.28|322.88|325.28|322.88|0
1654232150000|2022-06-03 04:55:50|325.15|322.75|325.28|322.88|325.28|322.88|325.15|322.75|0
1654232160000|2022-06-03 04:56:00|325.39|322.99|325.39|322.99|325.39|322.99|325.39|322.99|0
1654232170000|2022-06-03 04:56:10|325.52|323.12|325.39|322.99|325.64|323.24|325.39|322.99|0
1654232180000|2022-06-03 04:56:20|325.27|322.87|325.27|322.87|325.27|322.87|325.27|322.87|0
1654232190000|2022-06-03 04:56:30|325.39|322.99|325.27|322.87|325.39|322.99|325.27|322.87|0
1654232200000|2022-06-03 04:56:40|325.15|322.75|325.15|322.75|325.15|322.75|325.15|322.75|0
1654232220000|2022-06-03 04:57:00|325.39|322.99|325.27|322.87|325.39|322.99|325.27|322.87|0
1654232230000|2022-06-03 04:57:10|325.15|322.75|325.15|322.75|325.15|322.75|325.15|322.75|0
1654232260000|2022-06-03 04:57:40|324.9|322.5|325.15|322.75|325.15|322.75|324.9|322.5|0
1654232280000|2022-06-03 04:58:00|324.9|322.5|324.9|322.5|324.9|322.5|324.9|322.5|0
1654232290000|2022-06-03 04:58:10|325.03|322.63|325.03|322.63|325.03|322.63|325.03|322.63|0
1654232300000|2022-06-03 04:58:20|324.9|322.5|325.15|322.75|325.15|322.75|324.9|322.5|0
1654232310000|2022-06-03 04:58:30|325.27|322.87|325.39|322.99|325.39|322.99|325.27|322.87|0
1654232330000|2022-06-03 04:58:50|325.64|323.24|325.64|323.24|325.64|323.24|325.64|323.24|0
1654232350000|2022-06-03 04:59:10|325.77|323.37|325.64|323.24|325.77|323.37|325.64|323.24|0
1654232380000|2022-06-03 04:59:40|325.52|323.12|325.39|322.99|325.52|323.12|325.39|322.99|0
1654232400000|2022-06-03 05:00:00|325.64|323.24|325.77|323.37|325.77|323.37|325.64|323.24|0
1654232410000|2022-06-03 05:00:10|325.39|322.99|325.39|322.99|325.39|322.99|325.39|322.99|0
1654232420000|2022-06-03 05:00:20|325.64|323.24|325.64|323.24|325.64|323.24|325.64|323.24|0
1654232430000|2022-06-03 05:00:30|325.39|322.99|325.52|323.12|325.52|323.12|325.39|322.99|0
1654232440000|2022-06-03 05:00:40|325.39|322.99|325.52|323.12|325.64|323.24|325.39|322.99|0
1654232450000|2022-06-03 05:00:50|325.39|322.99|325.39|322.99|325.39|322.99|325.39|322.99|0
1654232490000|2022-06-03 05:01:30|325.27|322.87|325.15|322.75|325.39|322.99|325.15|322.75|0
1654232500000|2022-06-03 05:01:40|325.27|322.87|325.15|322.75|325.39|322.99|325.15|322.75|0
1654232510000|2022-06-03 05:01:50|324.9|322.5|324.9|322.5|324.9|322.5|324.9|322.5|0
1654232520000|2022-06-03 05:02:00|324.78|322.38|324.78|322.38|324.78|322.38|324.78|322.38|0
1654232530000|2022-06-03 05:02:10|324.65|322.25|324.65|322.25|324.65|322.25|324.65|322.25|0
1654232570000|2022-06-03 05:02:50|324.54|322.14|324.65|322.25|324.65|322.25|324.54|322.14|0
1654232580000|2022-06-03 05:03:00|324.41|322.01|324.65|322.25|324.65|322.25|324.41|322.01|0
1654232600000|2022-06-03 05:03:20|324.41|322.01|324.41|322.01|324.41|322.01|324.41|322.01|0
1654232610000|2022-06-03 05:03:30|324.65|322.25|324.65|322.25|324.65|322.25|324.65|322.25|0
1654232630000|2022-06-03 05:03:50|324.9|322.5|324.9|322.5|324.9|322.5|324.9|322.5|0
1654232640000|2022-06-03 05:04:00|324.65|322.25|324.65|322.25|324.65|322.25|324.65|322.25|0
1654232670000|2022-06-03 05:04:30|324.78|322.38|324.9|322.5|324.9|322.5|324.78|322.38|0
1654232680000|2022-06-03 05:04:40|325.03|322.63|325.15|322.75|325.15|322.75|325.03|322.63|0
1654232700000|2022-06-03 05:05:00|324.9|322.5|324.65|322.25|324.9|322.5|324.65|322.25|0
1654232730000|2022-06-03 05:05:30|324.9|322.5|324.9|322.5|324.9|322.5|324.9|322.5|0
1654232760000|2022-06-03 05:06:00|324.78|322.38|324.65|322.25|324.78|322.38|324.65|322.25|0
1654232770000|2022-06-03 05:06:10|324.78|322.38|324.9|322.5|324.9|322.5|324.78|322.38|0
1654232790000|2022-06-03 05:06:30|324.65|322.25|324.65|322.25|324.65|322.25|324.65|322.25|0
1654232820000|2022-06-03 05:07:00|324.54|322.14|324.54|322.14|324.54|322.14|324.54|322.14|0
1654232830000|2022-06-03 05:07:10|324.41|322.01|324.41|322.01|324.41|322.01|324.41|322.01|0
1654232840000|2022-06-03 05:07:20|324.54|322.14|324.65|322.25|324.65|322.25|324.54|322.14|0
1654232880000|2022-06-03 05:08:00|324.9|322.5|324.9|322.5|324.9|322.5|324.9|322.5|0
1654232900000|2022-06-03 05:08:20|325.15|322.75|325.15|322.75|325.15|322.75|325.15|322.75|0
1654232950000|2022-06-03 05:09:10|325.27|322.87|325.15|322.75|325.27|322.87|325.15|322.75|0
1654232960000|2022-06-03 05:09:20|324.9|322.5|324.9|322.5|324.9|322.5|324.9|322.5|0
1654232990000|2022-06-03 05:09:50|324.65|322.25|325.03|322.63|325.03|322.63|324.65|322.25|0
1654233000000|2022-06-03 05:10:00|325.15|322.75|324.9|322.5|325.15|322.75|324.9|322.5|0
1654233030000|2022-06-03 05:10:30|324.65|322.25|324.65|322.25|324.65|322.25|324.65|322.25|0
1654233050000|2022-06-03 05:10:50|324.9|322.5|324.65|322.25|324.9|322.5|324.65|322.25|0
1654233060000|2022-06-03 05:11:00|324.54|322.14|324.65|322.25|324.65|322.25|324.54|322.14|0
1654233120000|2022-06-03 05:12:00|324.78|322.38|324.9|322.5|324.9|322.5|324.78|322.38|0
1654233130000|2022-06-03 05:12:10|325.14|322.74|325.03|322.63|325.14|322.74|325.03|322.63|0
1654233140000|2022-06-03 05:12:20|324.9|322.5|324.9|322.5|324.9|322.5|324.9|322.5|0
1654233160000|2022-06-03 05:12:40|324.78|322.38|324.78|322.38|324.9|322.5|324.78|322.38|0
1654233170000|2022-06-03 05:12:50|324.9|322.5|324.78|322.38|324.9|322.5|324.78|322.38|0
1654233190000|2022-06-03 05:13:10|324.65|322.25|324.65|322.25|324.65|322.25|324.65|322.25|0
1654233220000|2022-06-03 05:13:40|324.78|322.38|324.78|322.38|324.78|322.38|324.65|322.25|0
1654233230000|2022-06-03 05:13:50|324.65|322.25|324.78|322.38|324.78|322.38|324.65|322.25|0
1654233280000|2022-06-03 05:14:40|324.65|322.25|324.65|322.25|324.65|322.25|324.65|322.25|0
1654233300000|2022-06-03 05:15:00|324.41|322.01|324.41|322.01|324.41|322.01|324.41|322.01|0
1654233310000|2022-06-03 05:15:10|324.65|322.25|324.78|322.38|324.78|322.38|324.65|322.25|0
1654233320000|2022-06-03 05:15:20|324.65|322.25|324.65|322.25|324.65|322.25|324.65|322.25|0
1654233360000|2022-06-03 05:16:00|324.9|322.5|324.9|322.5|324.9|322.5|324.9|322.5|0
1654233370000|2022-06-03 05:16:10|324.65|322.25|324.65|322.25|324.65|322.25|324.65|322.25|0
1654233480000|2022-06-03 05:18:00|324.9|322.5|324.65|322.25|324.9|322.5|324.65|322.25|0
1654233500000|2022-06-03 05:18:20|324.9|322.5|324.9|322.5|324.9|322.5|324.9|322.5|0
1654233540000|2022-06-03 05:19:00|324.65|322.25|324.65|322.25|324.65|322.25|324.65|322.25|0
1654233550000|2022-06-03 05:19:10|324.41|322.01|324.65|322.25|324.65|322.25|324.41|322.01|0
1654233610000|2022-06-03 05:20:10|324.41|322.01|324.41|322.01|324.41|322.01|324.41|322.01|0
1654233630000|2022-06-03 05:20:30|324.65|322.25|324.65|322.25|324.65|322.25|324.65|322.25|0
1654233650000|2022-06-03 05:20:50|324.41|322.01|324.41|322.01|324.41|322.01|324.41|322.01|0
1654233780000|2022-06-03 05:23:00|324.53|322.13|324.41|322.01|324.53|322.13|324.41|322.01|0
1654233790000|2022-06-03 05:23:10|324.53|322.13|322.68|320.28|324.53|322.13|322.44|320.04|0
1654233800000|2022-06-03 05:23:20|322.81|320.41|323.06|320.66|323.18|320.78|322.81|320.41|0
1654233810000|2022-06-03 05:23:30|322.93|320.53|322.93|320.53|322.93|320.53|322.93|320.53|0
1654233820000|2022-06-03 05:23:40|322.68|320.28|322.68|320.28|322.68|320.28|322.68|320.28|0
1654233830000|2022-06-03 05:23:50|322.57|320.17|322.93|320.53|322.93|320.53|322.57|320.17|0
1654233840000|2022-06-03 05:24:00|322.81|320.41|322.68|320.28|322.81|320.41|322.68|320.28|0
1654233860000|2022-06-03 05:24:20|322.93|320.53|322.93|320.53|322.93|320.53|322.93|320.53|0
1654233870000|2022-06-03 05:24:30|323.06|320.66|322.93|320.53|323.18|320.78|322.93|320.53|0
1654233880000|2022-06-03 05:24:40|323.18|320.78|323.18|320.78|323.18|320.78|323.18|320.78|0
1654233890000|2022-06-03 05:24:50|323.06|320.66|322.93|320.53|323.06|320.66|322.93|320.53|0
1654233920000|2022-06-03 05:25:20|322.68|320.28|322.68|320.28|322.68|320.28|322.68|320.28|0
1654233960000|2022-06-03 05:26:00|322.44|320.04|322.44|320.04|322.44|320.04|322.44|320.04|0
1654233970000|2022-06-03 05:26:10|322.32|319.92|322.32|319.92|322.32|319.92|322.32|319.92|0
1654233990000|2022-06-03 05:26:30|322.19|319.79|322.44|320.04|322.44|320.04|322.19|319.79|0
1654234000000|2022-06-03 05:26:40|322.68|320.28|322.68|320.28|322.68|320.28|322.68|320.28|0
1654234070000|2022-06-03 05:27:50|322.44|320.04|322.44|320.04|322.44|320.04|322.44|320.04|0
1654234080000|2022-06-03 05:28:00|322.19|319.79|322.19|319.79|322.19|319.79|322.19|319.79|0
1654234090000|2022-06-03 05:28:10|322.44|320.04|322.44|320.04|322.44|320.04|322.44|320.04|0
1654234100000|2022-06-03 05:28:20|322.57|320.17|322.57|320.17|322.57|320.17|322.57|320.17|0
1654234110000|2022-06-03 05:28:30|322.68|320.28|322.68|320.28|322.68|320.28|322.68|320.28|0
1654234140000|2022-06-03 05:29:00|322.32|319.92|321.95|319.55|322.32|319.92|321.95|319.55|0
1654234150000|2022-06-03 05:29:10|322.19|319.79|321.95|319.55|322.19|319.79|321.95|319.55|0
1654234160000|2022-06-03 05:29:20|322.19|319.79|321.95|319.55|322.19|319.79|321.7|319.3|0
1654234170000|2022-06-03 05:29:30|321.7|319.3|321.7|319.3|321.7|319.3|321.7|319.3|0
1654234190000|2022-06-03 05:29:50|321.95|319.55|321.95|319.55|321.95|319.55|321.95|319.55|0
1654234210000|2022-06-03 05:30:10|321.7|319.3|321.45|319.05|321.7|319.3|321.45|319.05|0
1654234220000|2022-06-03 05:30:20|321.7|319.3|321.45|319.05|321.7|319.3|321.45|319.05|0
1654234230000|2022-06-03 05:30:30|321.58|319.18|321.45|319.05|321.7|319.3|321.45|319.05|0
1654234240000|2022-06-03 05:30:40|321.7|319.3|321.95|319.55|321.95|319.55|321.7|319.3|0
1654234250000|2022-06-03 05:30:50|321.7|319.3|321.7|319.3|321.7|319.3|321.7|319.3|0
1654234270000|2022-06-03 05:31:10|321.45|319.05|321.7|319.3|321.83|319.43|321.45|319.05|0
1654234280000|2022-06-03 05:31:20|321.58|319.18|321.45|319.05|321.58|319.18|321.45|319.05|0
1654234310000|2022-06-03 05:31:50|321.21|318.81|321.21|318.81|321.45|319.05|321.21|318.81|0
1654234330000|2022-06-03 05:32:10|320.96|318.56|321.21|318.81|321.45|319.05|320.96|318.56|0
1654234380000|2022-06-03 05:33:00|320.96|318.56|321.21|318.81|321.21|318.81|320.96|318.56|0
1654234400000|2022-06-03 05:33:20|321.45|319.05|321.45|319.05|321.45|319.05|321.45|319.05|0
1654234440000|2022-06-03 05:34:00|321.7|319.3|321.7|319.3|321.7|319.3|321.7|319.3|0
1654234450000|2022-06-03 05:34:10|321.95|319.55|321.95|319.55|321.95|319.55|321.83|319.43|0
1654234470000|2022-06-03 05:34:30|322.19|319.79|321.95|319.55|322.19|319.79|321.95|319.55|0
1654234480000|2022-06-03 05:34:40|322.07|319.67|322.19|319.79|322.19|319.79|321.95|319.55|0
1654234500000|2022-06-03 05:35:00|322.44|320.04|322.44|320.04|322.44|320.04|322.32|319.92|0
1654234520000|2022-06-03 05:35:20|322.19|319.79|322.19|319.79|322.19|319.79|321.95|319.55|0
1654234530000|2022-06-03 05:35:30|321.95|319.55|321.95|319.55|321.95|319.55|321.95|319.55|0
1654234540000|2022-06-03 05:35:40|321.7|319.3|321.45|319.05|321.7|319.3|321.45|319.05|0
1654234550000|2022-06-03 05:35:50|321.7|319.3|321.95|319.55|321.95|319.55|321.7|319.3|0
1654234560000|2022-06-03 05:36:00|321.7|319.3|321.7|319.3|321.7|319.3|321.7|319.3|0
1654234570000|2022-06-03 05:36:10|321.95|319.55|321.95|319.55|321.95|319.55|321.95|319.55|0
1654234580000|2022-06-03 05:36:20|321.7|319.3|321.7|319.3|321.95|319.55|321.7|319.3|0
1654234600000|2022-06-03 05:36:40|321.45|319.05|321.45|319.05|321.45|319.05|321.45|319.05|0
1654234630000|2022-06-03 05:37:10|321.21|318.81|321.21|318.81|321.21|318.81|321.21|318.81|0
1654234640000|2022-06-03 05:37:20|321.45|319.05|321.45|319.05|321.45|319.05|321.45|319.05|0
1654234650000|2022-06-03 05:37:30|321.7|319.3|321.7|319.3|321.7|319.3|321.45|319.05|0
1654234660000|2022-06-03 05:37:40|321.58|319.18|321.45|319.05|321.58|319.18|321.45|319.05|0
1654234670000|2022-06-03 05:37:50|321.34|318.94|321.21|318.81|321.34|318.94|321.21|318.81|0
1654234730000|2022-06-03 05:38:50|320.96|318.56|321.21|318.81|321.21|318.81|320.96|318.56|0
1654234750000|2022-06-03 05:39:10|320.96|318.56|320.96|318.56|320.96|318.56|320.96|318.56|0
1654234780000|2022-06-03 05:39:40|320.72|318.32|320.72|318.32|320.96|318.56|320.72|318.32|0
1654234820000|2022-06-03 05:40:20|320.47|318.07|320.47|318.07|320.47|318.07|320.47|318.07|0
1654234830000|2022-06-03 05:40:30|320.72|318.32|320.72|318.32|320.72|318.32|320.47|318.07|0
1654234840000|2022-06-03 05:40:40|321.21|318.81|321.45|319.05|321.45|319.05|321.21|318.81|0
1654234850000|2022-06-03 05:40:50|321.21|318.81|321.21|318.81|321.21|318.81|321.21|318.81|0
1654234880000|2022-06-03 05:41:20|320.96|318.56|320.96|318.56|320.96|318.56|320.96|318.56|0
1654234890000|2022-06-03 05:41:30|321.21|318.81|320.96|318.56|321.21|318.81|320.96|318.56|0
1654234910000|2022-06-03 05:41:50|320.84|318.44|320.72|318.32|320.84|318.44|320.72|318.32|0
1654234920000|2022-06-03 05:42:00|320.6|318.2|320.47|318.07|320.6|318.2|320.47|318.07|0
1654234940000|2022-06-03 05:42:20|320.22|317.82|319.98|317.58|320.22|317.82|319.98|317.58|0
1654234970000|2022-06-03 05:42:50|319.73|317.33|319.86|317.46|319.86|317.46|319.73|317.33|0
1654234980000|2022-06-03 05:43:00|320.47|318.07|320.47|318.07|320.47|318.07|320.22|317.82|0
1654234990000|2022-06-03 05:43:10|320.72|318.32|320.72|318.32|320.72|318.32|320.72|318.32|0
1654235000000|2022-06-03 05:43:20|320.96|318.56|321.21|318.81|321.21|318.81|320.96|318.56|0
1654235010000|2022-06-03 05:43:30|321.45|319.05|321.45|319.05|321.45|319.05|321.45|319.05|0
1654235020000|2022-06-03 05:43:40|321.58|319.18|321.7|319.3|321.7|319.3|321.58|319.18|0
1654235030000|2022-06-03 05:43:50|321.94|319.54|321.94|319.54|321.94|319.54|321.94|319.54|0
1654235040000|2022-06-03 05:44:00|321.7|319.3|321.7|319.3|321.7|319.3|321.7|319.3|0
1654235050000|2022-06-03 05:44:10|321.83|319.43|321.94|319.54|321.94|319.54|321.83|319.43|0
1654235060000|2022-06-03 05:44:20|321.7|319.3|322.44|320.04|322.44|320.04|321.7|319.3|0
1654235070000|2022-06-03 05:44:30|322.19|319.79|322.44|320.04|322.44|320.04|322.19|319.79|0
1654235090000|2022-06-03 05:44:50|322.56|320.16|322.44|320.04|322.56|320.16|322.44|320.04|0
1654235100000|2022-06-03 05:45:00|322.56|320.16|322.44|320.04|322.68|320.28|322.44|320.04|0
1654235110000|2022-06-03 05:45:10|322.68|320.28|322.44|320.04|322.68|320.28|322.44|320.04|0
1654235120000|2022-06-03 05:45:20|322.68|320.28|322.68|320.28|322.68|320.28|322.68|320.28|0
1654235130000|2022-06-03 05:45:30|322.44|320.04|322.44|320.04|322.44|320.04|322.44|320.04|0
1654235150000|2022-06-03 05:45:50|322.68|320.28|322.68|320.28|322.68|320.28|322.68|320.28|0
1654235160000|2022-06-03 05:46:00|322.93|320.53|322.93|320.53|322.93|320.53|322.93|320.53|0
1654235170000|2022-06-03 05:46:10|322.68|320.28|322.68|320.28|322.81|320.41|322.68|320.28|0
1654235180000|2022-06-03 05:46:20|322.44|320.04|322.44|320.04|322.44|320.04|322.44|320.04|0
1654235190000|2022-06-03 05:46:30|322.19|319.79|322.19|319.79|322.19|319.79|322.19|319.79|0
1654235200000|2022-06-03 05:46:40|322.07|319.67|322.07|319.67|322.07|319.67|322.07|319.67|0
1654235210000|2022-06-03 05:46:50|321.94|319.54|321.94|319.54|321.94|319.54|321.83|319.43|0
1654235220000|2022-06-03 05:47:00|321.83|319.43|322.07|319.67|322.19|319.79|321.83|319.43|0
1654235230000|2022-06-03 05:47:10|321.94|319.54|321.83|319.43|321.94|319.54|321.83|319.43|0
1654235250000|2022-06-03 05:47:30|321.94|319.54|321.94|319.54|321.94|319.54|321.94|319.54|0
1654235290000|2022-06-03 05:48:10|322.07|319.67|321.94|319.54|322.07|319.67|321.94|319.54|0
1654235300000|2022-06-03 05:48:20|322.19|319.79|322.19|319.79|322.19|319.79|322.19|319.79|0
1654235310000|2022-06-03 05:48:30|321.94|319.54|321.94|319.54|321.94|319.54|321.94|319.54|0
1654235320000|2022-06-03 05:48:40|322.07|319.67|321.94|319.54|322.07|319.67|321.94|319.54|0
1654235330000|2022-06-03 05:48:50|322.07|319.67|322.07|319.67|322.07|319.67|322.07|319.67|0
1654235340000|2022-06-03 05:49:00|322.43|320.03|322.32|319.92|322.43|320.03|322.32|319.92|0
1654235350000|2022-06-03 05:49:10|322.43|320.03|322.68|320.28|322.68|320.28|322.43|320.03|0
1654235370000|2022-06-03 05:49:30|322.43|320.03|322.32|319.92|322.43|320.03|322.32|319.92|0
1654235380000|2022-06-03 05:49:40|322.43|320.03|322.43|320.03|322.43|320.03|322.43|320.03|0
1654235390000|2022-06-03 05:49:50|322.56|320.16|322.56|320.16|322.56|320.16|322.43|320.03|0
1654235400000|2022-06-03 05:50:00|322.43|320.03|322.32|319.92|322.43|320.03|322.19|319.79|0
1654235410000|2022-06-03 05:50:10|322.43|320.03|322.32|319.92|322.43|320.03|322.32|319.92|0
1654235420000|2022-06-03 05:50:20|322.43|320.03|322.32|319.92|322.43|320.03|322.32|319.92|0
1654235430000|2022-06-03 05:50:30|322.43|320.03|322.43|320.03|322.43|320.03|322.43|320.03|0
1654235440000|2022-06-03 05:50:40|322.32|319.92|321.94|319.54|322.32|319.92|321.94|319.54|0
1654235450000|2022-06-03 05:50:50|322.19|319.79|322.43|320.03|322.43|320.03|322.19|319.79|0
1654235460000|2022-06-03 05:51:00|322.68|320.28|322.56|320.16|322.68|320.28|322.56|320.16|0
1654235470000|2022-06-03 05:51:10|322.68|320.28|322.43|320.03|322.68|320.28|322.43|320.03|0
1654235480000|2022-06-03 05:51:20|322.68|320.28|322.93|320.53|322.93|320.53|322.68|320.28|0
1654235490000|2022-06-03 05:51:30|323.3|320.9|323.42|321.02|323.42|321.02|323.17|320.77|0
1654235500000|2022-06-03 05:51:40|323.3|320.9|323.42|321.02|323.42|321.02|323.3|320.9|0
1654235510000|2022-06-03 05:51:50|323.17|320.77|323.17|320.77|323.17|320.77|323.17|320.77|0
1654235520000|2022-06-03 05:52:00|323.3|320.9|323.17|320.77|323.3|320.9|323.17|320.77|0
1654235530000|2022-06-03 05:52:10|322.93|320.53|322.43|320.03|322.93|320.53|322.43|320.03|0
1654235540000|2022-06-03 05:52:20|322.68|320.28|322.43|320.03|322.68|320.28|322.43|320.03|0
1654235550000|2022-06-03 05:52:30|322.19|319.79|322.19|319.79|322.43|320.03|322.19|319.79|0
1654235560000|2022-06-03 05:52:40|322.43|320.03|322.93|320.53|322.93|320.53|322.43|320.03|0
1654235570000|2022-06-03 05:52:50|322.68|320.28|322.68|320.28|322.68|320.28|322.68|320.28|0
1654235600000|2022-06-03 05:53:20|322.43|320.03|322.43|320.03|322.68|320.28|322.43|320.03|0
1654235610000|2022-06-03 05:53:30|322.56|320.16|322.56|320.16|322.56|320.16|322.43|320.03|0
1654235620000|2022-06-03 05:53:40|322.68|320.28|322.68|320.28|322.68|320.28|322.68|320.28|0
1654235630000|2022-06-03 05:53:50|321.94|319.54|321.94|319.54|321.94|319.54|321.94|319.54|0
1654235640000|2022-06-03 05:54:00|321.7|319.3|321.7|319.3|321.7|319.3|321.7|319.3|0
1654235670000|2022-06-03 05:54:30|321.94|319.54|321.7|319.3|321.94|319.54|321.7|319.3|0
1654235680000|2022-06-03 05:54:40|321.94|319.54|321.7|319.3|321.94|319.54|321.7|319.3|0
1654235690000|2022-06-03 05:54:50|321.82|319.42|321.94|319.54|321.94|319.54|321.82|319.42|0
1654235700000|2022-06-03 05:55:00|322.43|320.03|322.43|320.03|322.43|320.03|322.32|319.92|0
1654235710000|2022-06-03 05:55:10|322.56|320.16|322.19|319.79|322.56|320.16|322.19|319.79|0
1654235720000|2022-06-03 05:55:20|322.32|319.92|322.43|320.03|322.43|320.03|322.32|319.92|0
1654235730000|2022-06-03 05:55:30|322.68|320.28|322.81|320.41|322.81|320.41|322.68|320.28|0
1654235740000|2022-06-03 05:55:40|322.93|320.53|323.05|320.65|323.05|320.65|322.81|320.41|0
1654235750000|2022-06-03 05:55:50|323.17|320.77|323.3|320.9|323.42|321.02|323.17|320.77|0
1654235760000|2022-06-03 05:56:00|323.42|321.02|322.93|320.53|323.42|321.02|322.93|320.53|0
1654235780000|2022-06-03 05:56:20|322.96|320.56|322.96|320.56|323.21|320.81|322.96|320.56|0
1654235790000|2022-06-03 05:56:30|322.84|320.44|322.84|320.44|322.84|320.44|322.84|320.44|0
1654235800000|2022-06-03 05:56:40|322.96|320.56|322.96|320.56|322.96|320.56|322.96|320.56|0
1654235810000|2022-06-03 05:56:50|322.71|320.31|322.71|320.31|322.71|320.31|322.71|320.31|0
1654235820000|2022-06-03 05:57:00|322.96|320.56|322.96|320.56|322.96|320.56|322.84|320.44|0
1654235830000|2022-06-03 05:57:10|322.71|320.31|322.47|320.07|322.71|320.31|322.47|320.07|0
1654235860000|2022-06-03 05:57:40|322.22|319.82|322.35|319.95|322.35|319.95|322.22|319.82|0
1654235870000|2022-06-03 05:57:50|322.22|319.82|322.22|319.82|322.22|319.82|322.22|319.82|0
1654235880000|2022-06-03 05:58:00|321.98|319.58|321.98|319.58|321.98|319.58|321.98|319.58|0
1654235890000|2022-06-03 05:58:10|322.22|319.82|322.47|320.07|322.47|320.07|322.22|319.82|0
1654235900000|2022-06-03 05:58:20|322.71|320.31|322.6|320.2|322.71|320.31|322.6|320.2|0
1654235910000|2022-06-03 05:58:30|322.22|319.82|321.98|319.58|322.22|319.82|321.98|319.58|0
1654235940000|2022-06-03 05:59:00|321.86|319.46|321.98|319.58|321.98|319.58|321.73|319.33|0
1654235950000|2022-06-03 05:59:10|321.73|319.33|321.73|319.33|321.73|319.33|321.73|319.33|0
1654235960000|2022-06-03 05:59:20|321.98|319.58|321.98|319.58|321.98|319.58|321.86|319.46|0
1654235970000|2022-06-03 05:59:30|321.73|319.33|321.73|319.33|321.73|319.33|321.73|319.33|0
1654235980000|2022-06-03 05:59:40|321.86|319.46|321.73|319.33|321.86|319.46|321.73|319.33|0
1654235990000|2022-06-03 05:59:50|321.49|319.09|321.49|319.09|321.49|319.09|321.49|319.09|0
1654236000000|2022-06-03 06:00:00|321.73|319.33|322.35|319.95|322.35|319.95|321.73|319.33|0
1654236010000|2022-06-03 06:00:10|322.47|320.07|322.47|320.07|322.47|320.07|322.47|320.07|0
1654236020000|2022-06-03 06:00:20|322.22|319.82|322.22|319.82|322.22|319.82|322.22|319.82|0
1654236030000|2022-06-03 06:00:30|321.98|319.58|321.98|319.58|321.98|319.58|321.98|319.58|0
1654236040000|2022-06-03 06:00:40|321.73|319.33|321.73|319.33|321.73|319.33|321.73|319.33|0
1654236050000|2022-06-03 06:00:50|322.71|320.31|322.47|320.07|322.71|320.31|322.47|320.07|0
1654236090000|2022-06-03 06:01:30|322.35|319.95|322.47|320.07|322.47|320.07|322.22|319.82|0
1654236100000|2022-06-03 06:01:40|322.22|319.82|321.98|319.58|322.22|319.82|321.98|319.58|0
1654236110000|2022-06-03 06:01:50|322.22|319.82|322.22|319.82|322.22|319.82|321.98|319.58|0
1654236120000|2022-06-03 06:02:00|322.47|320.07|322.47|320.07|322.47|320.07|322.22|319.82|0
1654236140000|2022-06-03 06:02:20|322.71|320.31|322.71|320.31|322.71|320.31|322.71|320.31|0
1654236150000|2022-06-03 06:02:30|323.45|321.05|323.45|321.05|323.45|321.05|323.45|321.05|0
1654236160000|2022-06-03 06:02:40|323.7|321.3|323.7|321.3|323.7|321.3|323.7|321.3|0
1654236180000|2022-06-03 06:03:00|324.19|321.79|324.07|321.67|324.19|321.79|324.07|321.67|0
1654236190000|2022-06-03 06:03:10|324.43|322.03|324.19|321.79|324.43|322.03|324.19|321.79|0
1654236200000|2022-06-03 06:03:20|324.43|322.03|324.68|322.28|324.68|322.28|324.43|322.03|0
1654236210000|2022-06-03 06:03:30|324.43|322.03|324.32|321.92|324.56|322.16|324.32|321.92|0
1654236220000|2022-06-03 06:03:40|323.94|321.54|324.19|321.79|324.19|321.79|323.94|321.54|0
1654236230000|2022-06-03 06:03:50|324.07|321.67|323.7|321.3|324.07|321.67|323.45|321.05|0
1654236240000|2022-06-03 06:04:00|323.45|321.05|323.7|321.3|323.94|321.54|323.45|321.05|0
1654236250000|2022-06-03 06:04:10|322.96|320.56|323.45|321.05|323.45|321.05|322.96|320.56|0
1654236260000|2022-06-03 06:04:20|323.2|320.8|322.96|320.56|323.2|320.8|322.96|320.56|0
1654236270000|2022-06-03 06:04:30|322.71|320.31|322.22|319.82|322.71|320.31|322.22|319.82|0
1654236280000|2022-06-03 06:04:40|322.47|320.07|322.71|320.31|322.71|320.31|322.47|320.07|0
1654236300000|2022-06-03 06:05:00|322.96|320.56|322.96|320.56|322.96|320.56|322.96|320.56|0
1654236310000|2022-06-03 06:05:10|323.2|320.8|323.2|320.8|323.2|320.8|323.2|320.8|0
1654236340000|2022-06-03 06:05:40|323.45|321.05|323.58|321.18|323.7|321.3|323.45|321.05|0
1654236350000|2022-06-03 06:05:50|323.7|321.3|323.7|321.3|323.7|321.3|323.7|321.3|0
1654236360000|2022-06-03 06:06:00|323.94|321.54|323.94|321.54|323.94|321.54|323.94|321.54|0
1654236370000|2022-06-03 06:06:10|324.07|321.67|324.56|322.16|324.56|322.16|324.07|321.67|0
1654236380000|2022-06-03 06:06:20|324.43|322.03|323.94|321.54|324.43|322.03|323.94|321.54|0
1654236390000|2022-06-03 06:06:30|323.7|321.3|322.96|320.56|323.7|321.3|322.96|320.56|0
1654236400000|2022-06-03 06:06:40|323.2|320.8|323.2|320.8|323.2|320.8|323.2|320.8|0
1654236410000|2022-06-03 06:06:50|323.45|321.05|323.33|320.93|323.45|321.05|323.2|320.8|0
1654236420000|2022-06-03 06:07:00|323.45|321.05|323.45|321.05|323.45|321.05|323.33|320.93|0
1654236430000|2022-06-03 06:07:10|323.33|320.93|323.2|320.8|323.33|320.93|323.2|320.8|0
1654236450000|2022-06-03 06:07:30|323.45|321.05|323.2|320.8|323.7|321.3|323.2|320.8|0
1654236480000|2022-06-03 06:08:00|323.45|321.05|323.45|321.05|323.45|321.05|323.2|320.8|0
1654236490000|2022-06-03 06:08:10|323.7|321.3|323.7|321.3|323.7|321.3|323.7|321.3|0
1654236510000|2022-06-03 06:08:30|323.45|321.05|323.45|321.05|323.7|321.3|323.45|321.05|0
1654236520000|2022-06-03 06:08:40|323.7|321.3|323.45|321.05|323.7|321.3|323.45|321.05|0
1654236540000|2022-06-03 06:09:00|323.58|321.18|323.45|321.05|323.58|321.18|323.45|321.05|0
1654236550000|2022-06-03 06:09:10|323.7|321.3|323.45|321.05|323.94|321.54|323.45|321.05|0
1654236560000|2022-06-03 06:09:20|323.7|321.3|323.45|321.05|323.7|321.3|323.45|321.05|0
1654236570000|2022-06-03 06:09:30|323.33|320.93|323.45|321.05|323.45|321.05|323.33|320.93|0
1654236580000|2022-06-03 06:09:40|323.2|320.8|322.96|320.56|323.2|320.8|322.96|320.56|0
1654236590000|2022-06-03 06:09:50|322.71|320.31|322.22|319.82|322.71|320.31|322.22|319.82|0
1654236600000|2022-06-03 06:10:00|322.47|320.07|322.96|320.56|322.96|320.56|322.47|320.07|0
1654236610000|2022-06-03 06:10:10|322.71|320.31|322.47|320.07|322.71|320.31|322.47|320.07|0
1654236620000|2022-06-03 06:10:20|322.71|320.31|322.71|320.31|322.96|320.56|322.71|320.31|0
1654236640000|2022-06-03 06:10:40|322.84|320.44|322.96|320.56|322.96|320.56|322.84|320.44|0
1654236650000|2022-06-03 06:10:50|322.71|320.31|322.71|320.31|322.71|320.31|322.47|320.07|0
1654236660000|2022-06-03 06:11:00|322.96|320.56|322.84|320.44|322.96|320.56|322.84|320.44|0
1654236670000|2022-06-03 06:11:10|322.71|320.31|322.84|320.44|322.96|320.56|322.71|320.31|0
1654236680000|2022-06-03 06:11:20|322.96|320.56|322.71|320.31|322.96|320.56|322.71|320.31|0
1654236690000|2022-06-03 06:11:30|322.47|320.07|322.59|320.19|322.59|320.19|322.47|320.07|0
1654236700000|2022-06-03 06:11:40|322.47|320.07|322.47|320.07|322.47|320.07|322.47|320.07|0
1654236710000|2022-06-03 06:11:50|322.22|319.82|322.22|319.82|322.22|319.82|322.22|319.82|0
1654236720000|2022-06-03 06:12:00|322.1|319.7|322.22|319.82|322.22|319.82|322.1|319.7|0
1654236770000|2022-06-03 06:12:50|321.98|319.58|321.98|319.58|321.98|319.58|321.98|319.58|0
1654236780000|2022-06-03 06:13:00|321.73|319.33|321.48|319.08|321.73|319.33|321.48|319.08|0
1654236790000|2022-06-03 06:13:10|321.24|318.84|321.98|319.58|321.98|319.58|321.24|318.84|0
1654236800000|2022-06-03 06:13:20|321.73|319.33|321.98|319.58|321.98|319.58|321.73|319.33|0
1654236810000|2022-06-03 06:13:30|321.73|319.33|321.73|319.33|321.73|319.33|321.73|319.33|0
1654236820000|2022-06-03 06:13:40|321.61|319.21|321.73|319.33|321.73|319.33|321.48|319.08|0
1654236840000|2022-06-03 06:14:00|321.98|319.58|321.48|319.08|321.98|319.58|321.48|319.08|0
1654236850000|2022-06-03 06:14:10|321.24|318.84|321.48|319.08|321.48|319.08|321.24|318.84|0
1654236860000|2022-06-03 06:14:20|321.97|319.57|321.73|319.33|321.97|319.57|321.73|319.33|0
1654236870000|2022-06-03 06:14:30|321.86|319.46|322.22|319.82|322.22|319.82|321.73|319.33|0
1654236880000|2022-06-03 06:14:40|322.47|320.07|322.47|320.07|322.47|320.07|322.47|320.07|0
1654236900000|2022-06-03 06:15:00|322.71|320.31|322.71|320.31|322.71|320.31|322.47|320.07|0
1654236910000|2022-06-03 06:15:10|322.96|320.56|322.96|320.56|323.09|320.69|322.96|320.56|0
1654236920000|2022-06-03 06:15:20|323.09|320.69|322.47|320.07|323.09|320.69|322.47|320.07|0
1654236930000|2022-06-03 06:15:30|322.22|319.82|322.47|320.07|322.47|320.07|322.22|319.82|0
1654236940000|2022-06-03 06:15:40|322.35|319.95|322.22|319.82|322.35|319.95|322.22|319.82|0
1654236950000|2022-06-03 06:15:50|322.47|320.07|322.22|319.82|322.47|320.07|322.22|319.82|0
1654236960000|2022-06-03 06:16:00|321.97|319.57|321.97|319.57|321.97|319.57|321.97|319.57|0
1654237000000|2022-06-03 06:16:40|321.73|319.33|321.73|319.33|321.97|319.57|321.73|319.33|0
1654237010000|2022-06-03 06:16:50|321.48|319.08|321.48|319.08|321.48|319.08|321.24|318.84|0
1654237020000|2022-06-03 06:17:00|321.73|319.33|321.48|319.08|321.73|319.33|321.48|319.08|0
1654237030000|2022-06-03 06:17:10|321.24|318.84|321.24|318.84|321.24|318.84|321.24|318.84|0
1654237040000|2022-06-03 06:17:20|321.48|319.08|321.48|319.08|321.48|319.08|321.48|319.08|0
1654237060000|2022-06-03 06:17:40|321.24|318.84|321.24|318.84|321.24|318.84|321.24|318.84|0
1654237070000|2022-06-03 06:17:50|321.48|319.08|321.48|319.08|321.48|319.08|321.48|319.08|0
1654237080000|2022-06-03 06:18:00|321.24|318.84|321.24|318.84|321.37|318.97|321.24|318.84|0
1654237090000|2022-06-03 06:18:10|320.99|318.59|320.99|318.59|320.99|318.59|320.99|318.59|0
1654237100000|2022-06-03 06:18:20|321.24|318.84|320.99|318.59|321.24|318.84|320.99|318.59|0
1654237110000|2022-06-03 06:18:30|321.24|318.84|321.24|318.84|321.24|318.84|321.24|318.84|0
1654237120000|2022-06-03 06:18:40|321.12|318.72|321.24|318.84|321.24|318.84|320.99|318.59|0
1654237130000|2022-06-03 06:18:50|320.99|318.59|320.99|318.59|320.99|318.59|320.99|318.59|0
1654237140000|2022-06-03 06:19:00|321.24|318.84|321.24|318.84|321.24|318.84|321.24|318.84|0
1654237150000|2022-06-03 06:19:10|321.48|319.08|321.48|319.08|321.48|319.08|321.48|319.08|0
1654237160000|2022-06-03 06:19:20|321.73|319.33|321.48|319.08|321.73|319.33|321.48|319.08|0
1654237170000|2022-06-03 06:19:30|321.73|319.33|321.73|319.33|321.73|319.33|321.73|319.33|0
1654237180000|2022-06-03 06:19:40|321.48|319.08|321.73|319.33|321.73|319.33|321.48|319.08|0
1654237190000|2022-06-03 06:19:50|321.61|319.21|321.73|319.33|321.86|319.46|321.61|319.21|0
1654237200000|2022-06-03 06:20:00|321.48|319.08|321.48|319.08|321.48|319.08|321.48|319.08|0
1654237230000|2022-06-03 06:20:30|321.73|319.33|321.48|319.08|321.73|319.33|321.48|319.08|0
1654237240000|2022-06-03 06:20:40|321.24|318.84|321.24|318.84|321.24|318.84|321.24|318.84|0
1654237250000|2022-06-03 06:20:50|321.48|319.08|321.36|318.96|321.48|319.08|321.36|318.96|0
1654237260000|2022-06-03 06:21:00|321.48|319.08|321.24|318.84|321.48|319.08|321.24|318.84|0
1654237270000|2022-06-03 06:21:10|320.99|318.59|321.48|319.08|321.48|319.08|320.99|318.59|0
1654237280000|2022-06-03 06:21:20|321.24|318.84|321.36|318.96|321.36|318.96|321.24|318.84|0
1654237290000|2022-06-03 06:21:30|321.24|318.84|321.48|319.08|321.48|319.08|321.24|318.84|0
1654237300000|2022-06-03 06:21:40|321.73|319.33|321.97|319.57|321.97|319.57|321.73|319.33|0
1654237310000|2022-06-03 06:21:50|321.73|319.33|321.48|319.08|321.73|319.33|321.48|319.08|0
1654237340000|2022-06-03 06:22:20|321.24|318.84|320.99|318.59|321.24|318.84|320.99|318.59|0
1654237350000|2022-06-03 06:22:30|320.87|318.47|320.99|318.59|320.99|318.59|320.87|318.47|0
1654237360000|2022-06-03 06:22:40|321.24|318.84|320.99|318.59|321.24|318.84|320.99|318.59|0
1654237370000|2022-06-03 06:22:50|321.24|318.84|321.48|319.08|321.48|319.08|321.24|318.84|0
1654237380000|2022-06-03 06:23:00|321.24|318.84|321.24|318.84|321.24|318.84|321.24|318.84|0
1654237390000|2022-06-03 06:23:10|321.12|318.72|321.24|318.84|321.24|318.84|321.12|318.72|0
1654237400000|2022-06-03 06:23:20|321.48|319.08|321.48|319.08|321.48|319.08|321.48|319.08|0
1654237420000|2022-06-03 06:23:40|321.73|319.33|321.73|319.33|321.73|319.33|321.73|319.33|0
1654237430000|2022-06-03 06:23:50|321.48|319.08|321.48|319.08|321.48|319.08|321.48|319.08|0
1654237450000|2022-06-03 06:24:10|321.24|318.84|321.24|318.84|321.48|319.08|321.24|318.84|0
1654237460000|2022-06-03 06:24:20|320.99|318.59|320.75|318.35|320.99|318.59|320.75|318.35|0
1654237470000|2022-06-03 06:24:30|320.99|318.59|320.5|318.1|320.99|318.59|320.5|318.1|0
1654237480000|2022-06-03 06:24:40|320.01|317.61|319.76|317.36|320.01|317.61|319.76|317.36|0
1654237490000|2022-06-03 06:24:50|320.01|317.61|320.01|317.61|320.01|317.61|319.89|317.49|0
1654237500000|2022-06-03 06:25:00|319.76|317.36|319.27|316.87|319.76|317.36|319.27|316.87|0
1654237520000|2022-06-03 06:25:20|319.52|317.12|319.27|316.87|319.52|317.12|319.27|316.87|0
1654237540000|2022-06-03 06:25:40|319.52|317.12|319.76|317.36|319.76|317.36|319.52|317.12|0
1654237580000|2022-06-03 06:26:20|320.25|317.85|319.76|317.36|320.25|317.85|319.76|317.36|0
1654237590000|2022-06-03 06:26:30|320.01|317.61|320.25|317.85|320.25|317.85|320.01|317.61|0
1654237600000|2022-06-03 06:26:40|320.5|318.1|320.75|318.35|320.75|318.35|320.5|318.1|0
1654237610000|2022-06-03 06:26:50|320.5|318.1|320.5|318.1|320.5|318.1|320.5|318.1|0
1654237620000|2022-06-03 06:27:00|320.75|318.35|320.99|318.59|320.99|318.59|320.75|318.35|0
1654237650000|2022-06-03 06:27:30|320.75|318.35|321.24|318.84|321.24|318.84|320.75|318.35|0
1654237660000|2022-06-03 06:27:40|321.48|319.08|321.24|318.84|321.48|319.08|321.24|318.84|0
1654237670000|2022-06-03 06:27:50|320.99|318.59|320.74|318.34|320.99|318.59|320.74|318.34|0
1654237680000|2022-06-03 06:28:00|320.87|318.47|321.48|319.08|321.48|319.08|320.87|318.47|0
1654237690000|2022-06-03 06:28:10|321.24|318.84|321.24|318.84|321.24|318.84|321.12|318.72|0
1654237700000|2022-06-03 06:28:20|321.48|319.08|321.97|319.57|321.97|319.57|321.48|319.08|0
1654237730000|2022-06-03 06:28:50|321.73|319.33|321.73|319.33|321.73|319.33|321.73|319.33|0
1654237740000|2022-06-03 06:29:00|321.97|319.57|321.97|319.57|321.97|319.57|321.97|319.57|0
1654237750000|2022-06-03 06:29:10|321.85|319.45|322.46|320.06|322.46|320.06|321.85|319.45|0
1654237760000|2022-06-03 06:29:20|322.35|319.95|322.71|320.31|322.71|320.31|322.22|319.82|0
1654237770000|2022-06-03 06:29:30|322.59|320.19|322.71|320.31|322.71|320.31|322.46|320.06|0
1654237780000|2022-06-03 06:29:40|322.46|320.06|322.71|320.31|322.71|320.31|322.46|320.06|0
1654237800000|2022-06-03 06:30:00|322.59|320.19|322.71|320.31|322.71|320.31|322.46|320.06|0
1654237810000|2022-06-03 06:30:10|322.84|320.44|322.96|320.56|322.96|320.56|322.84|320.44|0
1654237820000|2022-06-03 06:30:20|322.71|320.31|322.46|320.06|322.71|320.31|322.46|320.06|0
1654237830000|2022-06-03 06:30:30|322.22|319.82|322.22|319.82|322.22|319.82|322.22|319.82|0
1654237840000|2022-06-03 06:30:40|322.35|319.95|322.46|320.06|322.46|320.06|322.35|319.95|0
1654237850000|2022-06-03 06:30:50|322.71|320.31|322.96|320.56|322.96|320.56|322.71|320.31|0
1654237860000|2022-06-03 06:31:00|322.71|320.31|322.46|320.06|322.71|320.31|322.46|320.06|0
1654237870000|2022-06-03 06:31:10|322.22|319.82|321.97|319.57|322.22|319.82|321.97|319.57|0
1654237880000|2022-06-03 06:31:20|321.73|319.33|322.22|319.82|322.22|319.82|321.73|319.33|0
1654237890000|2022-06-03 06:31:30|322.1|319.7|321.97|319.57|322.22|319.82|321.97|319.57|0
1654237900000|2022-06-03 06:31:40|322.1|319.7|321.97|319.57|322.1|319.7|321.97|319.57|0
1654237910000|2022-06-03 06:31:50|321.73|319.33|321.85|319.45|321.85|319.45|321.73|319.33|0
1654237920000|2022-06-03 06:32:00|321.73|319.33|321.73|319.33|321.73|319.33|321.73|319.33|0
1654237930000|2022-06-03 06:32:10|321.61|319.21|321.61|319.21|321.61|319.21|321.61|319.21|0
1654237940000|2022-06-03 06:32:20|321.73|319.33|320.99|318.59|321.73|319.33|320.99|318.59|0
1654237950000|2022-06-03 06:32:30|320.74|318.34|320.99|318.59|320.99|318.59|320.74|318.34|0
1654237960000|2022-06-03 06:32:40|320.74|318.34|320.99|318.59|320.99|318.59|320.74|318.34|0
1654237970000|2022-06-03 06:32:50|320.87|318.47|320.74|318.34|320.99|318.59|320.74|318.34|0
1654237980000|2022-06-03 06:33:00|320.87|318.47|320.99|318.59|320.99|318.59|320.87|318.47|0
1654237990000|2022-06-03 06:33:10|321.73|319.33|321.73|319.33|321.73|319.33|321.73|319.33|0
1654238010000|2022-06-03 06:33:30|321.97|319.57|321.73|319.33|321.97|319.57|321.73|319.33|0
1654238020000|2022-06-03 06:33:40|321.97|319.57|322.22|319.82|322.22|319.82|321.97|319.57|0
1654238030000|2022-06-03 06:33:50|321.97|319.57|322.22|319.82|322.22|319.82|321.97|319.57|0
1654238040000|2022-06-03 06:34:00|321.97|319.57|322.22|319.82|322.22|319.82|321.97|319.57|0
1654238050000|2022-06-03 06:34:10|322.1|319.7|322.22|319.82|322.22|319.82|322.1|319.7|0
1654238060000|2022-06-03 06:34:20|322.35|319.95|321.97|319.57|322.35|319.95|321.97|319.57|0
1654238070000|2022-06-03 06:34:30|322.1|319.7|321.97|319.57|322.1|319.7|321.97|319.57|0
1654238080000|2022-06-03 06:34:40|321.85|319.45|321.97|319.57|321.97|319.57|321.85|319.45|0
1654238090000|2022-06-03 06:34:50|321.73|319.33|321.73|319.33|321.85|319.45|321.73|319.33|0
1654238100000|2022-06-03 06:35:00|321.48|319.08|321.48|319.08|321.48|319.08|321.48|319.08|0
1654238110000|2022-06-03 06:35:10|322.22|319.82|322.22|319.82|322.22|319.82|322.22|319.82|0
1654238120000|2022-06-03 06:35:20|322.95|320.55|322.71|320.31|322.95|320.55|322.71|320.31|0
1654238130000|2022-06-03 06:35:30|321.97|319.57|322.22|319.82|322.22|319.82|321.97|319.57|0
1654238140000|2022-06-03 06:35:40|322.46|320.06|322.22|319.82|322.46|320.06|322.22|319.82|0
1654238150000|2022-06-03 06:35:50|321.97|319.57|322.22|319.82|322.22|319.82|321.97|319.57|0
1654238160000|2022-06-03 06:36:00|321.97|319.57|321.97|319.57|321.97|319.57|321.97|319.57|0
1654238180000|2022-06-03 06:36:20|322.1|319.7|321.97|319.57|322.1|319.7|321.97|319.57|0
1654238190000|2022-06-03 06:36:30|322.1|319.7|321.73|319.33|322.1|319.7|321.73|319.33|0
1654238210000|2022-06-03 06:36:50|321.48|319.08|321.48|319.08|321.48|319.08|321.48|319.08|0
1654238240000|2022-06-03 06:37:20|321.73|319.33|321.73|319.33|321.73|319.33|321.73|319.33|0
1654238250000|2022-06-03 06:37:30|321.97|319.57|321.97|319.57|321.97|319.57|321.97|319.57|0
1654238260000|2022-06-03 06:37:40|321.73|319.33|321.48|319.08|321.73|319.33|321.48|319.08|0
1654238280000|2022-06-03 06:38:00|321.23|318.83|321.23|318.83|321.48|319.08|321.23|318.83|0
1654238290000|2022-06-03 06:38:10|321.48|319.08|320.99|318.59|321.48|319.08|320.99|318.59|0
1654238300000|2022-06-03 06:38:20|321.23|318.83|321.23|318.83|321.23|318.83|321.23|318.83|0
1654238330000|2022-06-03 06:38:50|321.61|319.21|321.61|319.21|321.61|319.21|321.61|319.21|0
1654238350000|2022-06-03 06:39:10|321.73|319.33|322.22|319.82|322.22|319.82|321.73|319.33|0
1654238360000|2022-06-03 06:39:20|321.97|319.57|322.22|319.82|322.22|319.82|321.97|319.57|0
1654238370000|2022-06-03 06:39:30|322.46|320.06|322.34|319.94|322.46|320.06|322.34|319.94|0
1654238380000|2022-06-03 06:39:40|322.22|319.82|322.22|319.82|322.22|319.82|322.22|319.82|0
1654238390000|2022-06-03 06:39:50|322.46|320.06|322.46|320.06|322.46|320.06|322.46|320.06|0
1654238400000|2022-06-03 06:40:00|322.34|319.94|322.22|319.82|322.34|319.94|322.22|319.82|0
1654238410000|2022-06-03 06:40:10|322.46|320.06|322.46|320.06|322.46|320.06|322.46|320.06|0
1654238430000|2022-06-03 06:40:30|322.22|319.82|322.22|319.82|322.22|319.82|322.22|319.82|0
1654238440000|2022-06-03 06:40:40|322.1|319.7|321.97|319.57|322.22|319.82|321.97|319.57|0
1654238450000|2022-06-03 06:40:50|322.1|319.7|321.97|319.57|322.1|319.7|321.97|319.57|0
1654238460000|2022-06-03 06:41:00|321.73|319.33|321.73|319.33|321.73|319.33|321.48|319.08|0
1654238470000|2022-06-03 06:41:10|321.97|319.57|321.97|319.57|321.97|319.57|321.97|319.57|0
1654238490000|2022-06-03 06:41:30|322.22|319.82|322.22|319.82|322.22|319.82|322.22|319.82|0
1654238500000|2022-06-03 06:41:40|322.46|320.06|322.46|320.06|322.46|320.06|322.46|320.06|0
1654238510000|2022-06-03 06:41:50|322.22|319.82|322.22|319.82|322.22|319.82|322.22|319.82|0
1654238520000|2022-06-03 06:42:00|322.1|319.7|321.97|319.57|322.1|319.7|321.97|319.57|0
1654238530000|2022-06-03 06:42:10|322.1|319.7|321.97|319.57|322.1|319.7|321.97|319.57|0
1654238560000|2022-06-03 06:42:40|321.85|319.45|321.97|319.57|321.97|319.57|321.85|319.45|0
1654238580000|2022-06-03 06:43:00|322.22|319.82|322.22|319.82|322.22|319.82|322.22|319.82|0
1654238590000|2022-06-03 06:43:10|322.1|319.7|321.48|319.08|322.1|319.7|321.48|319.08|0
1654238620000|2022-06-03 06:43:40|321.72|319.32|321.72|319.32|321.72|319.32|321.72|319.32|0
1654238640000|2022-06-03 06:44:00|321.48|319.08|321.72|319.32|321.72|319.32|321.48|319.08|0
1654238650000|2022-06-03 06:44:10|321.61|319.21|321.61|319.21|321.61|319.21|321.61|319.21|0
1654238660000|2022-06-03 06:44:20|321.72|319.32|321.72|319.32|321.72|319.32|321.72|319.32|0
1654238670000|2022-06-03 06:44:30|321.61|319.21|321.48|319.08|321.61|319.21|321.48|319.08|0
1654238690000|2022-06-03 06:44:50|321.23|318.83|321.36|318.96|321.36|318.96|321.23|318.83|0
1654238700000|2022-06-03 06:45:00|321.48|319.08|321.48|319.08|321.48|319.08|321.48|319.08|0
1654238710000|2022-06-03 06:45:10|321.61|319.21|321.61|319.21|321.61|319.21|321.61|319.21|0
1654238720000|2022-06-03 06:45:20|321.48|319.08|321.23|318.83|321.48|319.08|321.12|318.72|0
1654238730000|2022-06-03 06:45:30|320.99|318.59|320.99|318.59|320.99|318.59|320.99|318.59|0
1654238740000|2022-06-03 06:45:40|320.87|318.47|320.87|318.47|320.99|318.59|320.87|318.47|0
1654238750000|2022-06-03 06:45:50|320.74|318.34|320.74|318.34|320.74|318.34|320.74|318.34|0
1654238790000|2022-06-03 06:46:30|320.87|318.47|321.23|318.83|321.23|318.83|320.87|318.47|0
1654238800000|2022-06-03 06:46:40|321.48|319.08|321.23|318.83|321.48|319.08|321.23|318.83|0
1654238810000|2022-06-03 06:46:50|321.48|319.08|321.48|319.08|321.48|319.08|321.48|319.08|0
1654238820000|2022-06-03 06:47:00|321.12|318.72|320.99|318.59|321.23|318.83|320.99|318.59|0
1654238830000|2022-06-03 06:47:10|321.12|318.72|320.99|318.59|321.12|318.72|320.99|318.59|0
1654238850000|2022-06-03 06:47:30|321.23|318.83|321.23|318.83|321.23|318.83|320.99|318.59|0
1654238860000|2022-06-03 06:47:40|321.12|318.72|320.99|318.59|321.12|318.72|320.74|318.34|0
1654238870000|2022-06-03 06:47:50|320.87|318.47|320.99|318.59|320.99|318.59|320.87|318.47|0
1654238880000|2022-06-03 06:48:00|320.74|318.34|321.12|318.72|321.12|318.72|320.74|318.34|0
1654238890000|2022-06-03 06:48:10|320.99|318.59|320.99|318.59|320.99|318.59|320.99|318.59|0
1654238900000|2022-06-03 06:48:20|321.12|318.72|321.12|318.72|321.12|318.72|320.99|318.59|0
1654238910000|2022-06-03 06:48:30|321.23|318.83|321.23|318.83|321.23|318.83|321.23|318.83|0
1654238920000|2022-06-03 06:48:40|320.99|318.59|321.36|318.96|321.36|318.96|320.99|318.59|0
1654238930000|2022-06-03 06:48:50|321.23|318.83|321.36|318.96|321.36|318.96|321.23|318.83|0
1654238940000|2022-06-03 06:49:00|321.23|318.83|321.23|318.83|321.23|318.83|320.99|318.59|0
1654238950000|2022-06-03 06:49:10|321.36|318.96|321.11|318.71|321.36|318.96|321.11|318.71|0
1654238960000|2022-06-03 06:49:20|321.23|318.83|321.11|318.71|321.23|318.83|320.99|318.59|0
1654238970000|2022-06-03 06:49:30|320.99|318.59|321.48|319.08|321.48|319.08|320.99|318.59|0
1654238980000|2022-06-03 06:49:40|321.72|319.32|321.97|319.57|321.97|319.57|321.72|319.32|0
1654238990000|2022-06-03 06:49:50|322.22|319.82|322.71|320.31|322.71|320.31|322.22|319.82|0
1654239020000|2022-06-03 06:50:20|322.46|320.06|322.71|320.31|322.71|320.31|322.46|320.06|0
1654239040000|2022-06-03 06:50:40|322.46|320.06|322.34|319.94|322.46|320.06|322.34|319.94|0
1654239050000|2022-06-03 06:50:50|322.46|320.06|322.46|320.06|322.46|320.06|322.46|320.06|0
1654239060000|2022-06-03 06:51:00|322.71|320.31|322.46|320.06|322.71|320.31|322.46|320.06|0
1654239080000|2022-06-03 06:51:20|322.59|320.19|322.71|320.31|322.95|320.55|322.59|320.19|0
1654239090000|2022-06-03 06:51:30|322.83|320.43|322.83|320.43|322.83|320.43|322.71|320.31|0
1654239100000|2022-06-03 06:51:40|322.95|320.55|322.95|320.55|322.95|320.55|322.95|320.55|0
1654239120000|2022-06-03 06:52:00|322.83|320.43|322.71|320.31|322.83|320.43|322.71|320.31|0
1654239130000|2022-06-03 06:52:10|322.83|320.43|322.46|320.06|322.95|320.55|322.46|320.06|0
1654239140000|2022-06-03 06:52:20|322.71|320.31|323.2|320.8|323.2|320.8|322.71|320.31|0
1654239150000|2022-06-03 06:52:30|322.95|320.55|322.95|320.55|323.08|320.68|322.95|320.55|0
1654239160000|2022-06-03 06:52:40|322.71|320.31|322.71|320.31|322.71|320.31|322.71|320.31|0
1654239170000|2022-06-03 06:52:50|322.95|320.55|322.95|320.55|322.95|320.55|322.95|320.55|0
1654239180000|2022-06-03 06:53:00|322.71|320.31|322.46|320.06|322.71|320.31|322.46|320.06|0
1654239190000|2022-06-03 06:53:10|322.59|320.19|322.59|320.19|322.59|320.19|322.59|320.19|0
1654239200000|2022-06-03 06:53:20|322.71|320.31|322.71|320.31|322.83|320.43|322.71|320.31|0
1654239210000|2022-06-03 06:53:30|322.95|320.55|322.95|320.55|322.95|320.55|322.95|320.55|0
1654239220000|2022-06-03 06:53:40|323.93|321.53|323.44|321.04|323.93|321.53|323.44|321.04|0
1654239230000|2022-06-03 06:53:50|323.69|321.29|323.44|321.04|323.69|321.29|323.44|321.04|0
1654239240000|2022-06-03 06:54:00|323.93|321.53|323.93|321.53|323.93|321.53|323.93|321.53|0
1654239250000|2022-06-03 06:54:10|324.18|321.78|324.18|321.78|324.18|321.78|324.18|321.78|0
1654239260000|2022-06-03 06:54:20|324.31|321.91|324.92|322.52|324.92|322.52|324.31|321.91|0
1654239270000|2022-06-03 06:54:30|324.67|322.27|324.55|322.15|324.67|322.27|324.43|322.03|0
1654239280000|2022-06-03 06:54:40|324.18|321.78|324.06|321.66|324.18|321.78|323.93|321.53|0
1654239290000|2022-06-03 06:54:50|323.93|321.53|324.18|321.78|324.18|321.78|323.93|321.53|0
1654239300000|2022-06-03 06:55:00|324.43|322.03|324.55|322.15|324.55|322.15|324.43|322.03|0
1654239310000|2022-06-03 06:55:10|324.43|322.03|324.31|321.91|324.43|322.03|324.31|321.91|0
1654239320000|2022-06-03 06:55:20|324.18|321.78|324.18|321.78|324.31|321.91|324.18|321.78|0
1654239330000|2022-06-03 06:55:30|323.69|321.29|324.18|321.78|324.18|321.78|323.69|321.29|0
1654239340000|2022-06-03 06:55:40|323.93|321.53|324.18|321.78|324.18|321.78|323.93|321.53|0
1654239350000|2022-06-03 06:55:50|323.69|321.29|323.82|321.42|323.93|321.53|323.69|321.29|0
1654239360000|2022-06-03 06:56:00|323.69|321.29|323.69|321.29|323.69|321.29|323.69|321.29|0
1654239370000|2022-06-03 06:56:10|323.93|321.53|324.18|321.78|324.18|321.78|323.93|321.53|0
1654239380000|2022-06-03 06:56:20|323.93|321.53|323.69|321.29|323.93|321.53|323.69|321.29|0
1654239390000|2022-06-03 06:56:30|323.82|321.42|323.69|321.29|323.82|321.42|323.69|321.29|0
1654239400000|2022-06-03 06:56:40|323.93|321.53|323.93|321.53|323.93|321.53|323.93|321.53|0
1654239430000|2022-06-03 06:57:10|324.18|321.78|323.93|321.53|324.18|321.78|323.93|321.53|0
1654239440000|2022-06-03 06:57:20|323.82|321.42|323.69|321.29|323.82|321.42|323.69|321.29|0
1654239450000|2022-06-03 06:57:30|323.82|321.42|323.93|321.53|323.93|321.53|323.82|321.42|0
1654239470000|2022-06-03 06:57:50|323.69|321.29|323.93|321.53|323.93|321.53|323.69|321.29|0
1654239490000|2022-06-03 06:58:10|324.18|321.78|323.93|321.53|324.18|321.78|323.93|321.53|0
1654239520000|2022-06-03 06:58:40|323.82|321.42|323.93|321.53|323.93|321.53|323.69|321.29|0
1654239530000|2022-06-03 06:58:50|323.82|321.42|323.82|321.42|323.82|321.42|323.82|321.42|0
1654239540000|2022-06-03 06:59:00|323.69|321.29|323.69|321.29|323.69|321.29|323.69|321.29|0
1654239550000|2022-06-03 06:59:10|323.82|321.42|323.93|321.53|323.93|321.53|323.82|321.42|0
1654239560000|2022-06-03 06:59:20|323.69|321.29|323.82|321.42|323.82|321.42|323.69|321.29|0
1654239570000|2022-06-03 06:59:30|323.69|321.29|324.18|321.78|324.18|321.78|323.69|321.29|0
1654239580000|2022-06-03 06:59:40|323.93|321.53|323.93|321.53|323.93|321.53|323.93|321.53|0
1654239590000|2022-06-03 06:59:50|324.18|321.78|324.43|322.03|324.43|322.03|324.18|321.78|0
1654239600000|2022-06-03 07:00:00|324.67|322.27|325.16|322.76|325.16|322.76|324.67|322.27|0
1654239610000|2022-06-03 07:00:10|325.05|322.65|325.29|322.89|325.41|323.01|325.05|322.65|0
1654239620000|2022-06-03 07:00:20|325.41|323.01|326.39|323.99|326.39|323.99|325.41|323.01|0
1654239630000|2022-06-03 07:00:30|326.64|324.24|326.39|323.99|326.64|324.24|326.39|323.99|0
1654239640000|2022-06-03 07:00:40|326.27|323.87|325.65|323.25|326.27|323.87|325.65|323.25|0
1654239650000|2022-06-03 07:00:50|325.78|323.38|325.65|323.25|325.78|323.38|325.65|323.25|0
1654239660000|2022-06-03 07:01:00|325.9|323.5|326.15|323.75|326.15|323.75|325.9|323.5|0
1654239670000|2022-06-03 07:01:10|326.39|323.99|326.15|323.75|326.64|324.24|326.15|323.75|0
1654239680000|2022-06-03 07:01:20|326.39|323.99|326.64|324.24|326.64|324.24|326.39|323.99|0
1654239690000|2022-06-03 07:01:30|326.88|324.48|326.88|324.48|326.88|324.48|326.88|324.48|0
1654239710000|2022-06-03 07:01:50|326.64|324.24|326.64|324.24|326.64|324.24|326.64|324.24|0
1654239720000|2022-06-03 07:02:00|326.88|324.48|326.77|324.37|326.88|324.48|326.77|324.37|0
1654239730000|2022-06-03 07:02:10|326.88|324.48|325.9|323.5|326.88|324.48|325.9|323.5|0
1654239740000|2022-06-03 07:02:20|326.39|323.99|326.15|323.75|326.39|323.99|326.15|323.75|0
1654239750000|2022-06-03 07:02:30|326.39|323.99|325.9|323.5|326.39|323.99|325.9|323.5|0
1654239760000|2022-06-03 07:02:40|326.39|323.99|326.88|324.48|326.88|324.48|326.39|323.99|0
1654239770000|2022-06-03 07:02:50|328.11|325.71|328.61|326.21|328.61|326.21|327.87|325.47|0
1654239780000|2022-06-03 07:03:00|329.1|326.7|329.1|326.7|329.35|326.95|329.1|326.7|0
1654239790000|2022-06-03 07:03:10|329.35|326.95|329.35|326.95|329.84|327.44|329.35|326.95|0
1654239800000|2022-06-03 07:03:20|329.1|326.7|329.35|326.95|329.35|326.95|328.85|326.45|0
1654239810000|2022-06-03 07:03:30|329.59|327.19|328.61|326.21|329.59|327.19|328.61|326.21|0
1654239820000|2022-06-03 07:03:40|328.85|326.45|329.1|326.7|329.1|326.7|328.61|326.21|0
1654239830000|2022-06-03 07:03:50|329.84|327.44|329.97|327.57|330.08|327.68|329.84|327.44|0
1654239840000|2022-06-03 07:04:00|329.84|327.44|329.47|327.07|330.33|327.93|329.47|327.07|0
1654239850000|2022-06-03 07:04:10|329.59|327.19|329.84|327.44|329.84|327.44|329.59|327.19|0
1654239860000|2022-06-03 07:04:20|329.59|327.19|329.41|327.01|329.84|327.44|329.41|327.01|0
1654239870000|2022-06-03 07:04:30|329.66|327.26|329.9|327.5|329.9|327.5|329.41|327.01|0
1654239880000|2022-06-03 07:04:40|330.03|327.63|329.66|327.26|330.03|327.63|329.66|327.26|0
1654239890000|2022-06-03 07:04:50|329.41|327.01|329.41|327.01|329.66|327.26|329.41|327.01|0
1654239900000|2022-06-03 07:05:00|329.21|327.21|329.7|327.7|329.7|327.7|329.21|327.21|0
1654239910000|2022-06-03 07:05:10|329.83|327.83|329.95|327.95|329.95|327.95|329.83|327.83|0
1654239920000|2022-06-03 07:05:20|329.83|327.83|329.58|327.58|329.95|327.95|329.46|327.46|0
1654239930000|2022-06-03 07:05:30|330.19|328.19|330.08|328.08|330.19|328.19|329.95|327.95|0
1654239940000|2022-06-03 07:05:40|329.7|327.7|329.95|327.95|330.19|328.19|329.7|327.7|0
1654239950000|2022-06-03 07:05:50|329.83|327.83|329.95|327.95|329.95|327.95|329.7|327.7|0
1654239960000|2022-06-03 07:06:00|330.08|328.08|329.95|327.95|330.08|328.08|329.95|327.95|0
1654239970000|2022-06-03 07:06:10|330.08|328.08|329.7|327.7|330.19|328.19|329.7|327.7|0
1654239980000|2022-06-03 07:06:20|330.08|328.08|329.7|327.7|330.19|328.19|329.7|327.7|0
1654239990000|2022-06-03 07:06:30|329.95|327.95|330.19|328.19|330.32|328.32|329.95|327.95|0
1654240000000|2022-06-03 07:06:40|330.32|328.32|330.44|328.44|330.69|328.69|330.32|328.32|0
1654240010000|2022-06-03 07:06:50|330.32|328.32|330.44|328.44|330.44|328.44|330.32|328.32|0
1654240020000|2022-06-03 07:07:00|330.32|328.32|330.19|328.19|330.32|328.32|330.19|328.19|0
1654240030000|2022-06-03 07:07:10|330.32|328.32|329.46|327.46|330.32|328.32|329.46|327.46|0
1654240040000|2022-06-03 07:07:20|329.7|327.7|328.96|326.96|329.7|327.7|328.96|326.96|0
1654240050000|2022-06-03 07:07:30|328.85|326.85|329.21|327.21|329.21|327.21|328.85|326.85|0
1654240060000|2022-06-03 07:07:40|329.34|327.34|329.7|327.7|329.7|327.7|329.34|327.34|0
1654240070000|2022-06-03 07:07:50|329.46|327.46|329.95|327.95|329.95|327.95|329.46|327.46|0
1654240080000|2022-06-03 07:08:00|330.44|328.44|330.19|328.19|330.69|328.69|330.19|328.19|0
1654240090000|2022-06-03 07:08:10|330.32|328.32|330.19|328.19|330.44|328.44|330.19|328.19|0
1654240100000|2022-06-03 07:08:20|330.44|328.44|330.57|328.57|330.69|328.69|330.44|328.44|0
1654240110000|2022-06-03 07:08:30|330.44|328.44|330.69|328.69|330.69|328.69|330.44|328.44|0
1654240120000|2022-06-03 07:08:40|330.44|328.44|330.44|328.44|330.44|328.44|330.44|328.44|0
1654240130000|2022-06-03 07:08:50|330.69|328.69|330.69|328.69|330.69|328.69|330.69|328.69|0
1654240140000|2022-06-03 07:09:00|331.67|329.67|331.67|329.67|331.67|329.67|331.67|329.67|0
1654240150000|2022-06-03 07:09:10|331.42|329.42|331.18|329.18|331.67|329.67|331.18|329.18|0
1654240160000|2022-06-03 07:09:20|330.93|328.93|329.7|327.7|330.93|328.93|329.7|327.7|0
1654240170000|2022-06-03 07:09:30|330.19|328.19|330.44|328.44|330.81|328.81|330.19|328.19|0
1654240180000|2022-06-03 07:09:40|330.19|328.19|329.46|327.46|330.19|328.19|329.46|327.46|0
1654240190000|2022-06-03 07:09:50|329.7|327.7|329.46|327.46|329.7|327.7|329.46|327.46|0
1654240200000|2022-06-03 07:10:00|329.21|327.21|329.58|327.58|329.7|327.7|328.96|326.96|0
1654240210000|2022-06-03 07:10:10|329.46|327.46|329.7|327.7|329.7|327.7|329.46|327.46|0
1654240220000|2022-06-03 07:10:20|329.46|327.46|329.79|327.79|329.79|327.79|329.46|327.46|0
1654240230000|2022-06-03 07:10:30|329.56|327.56|330.05|328.05|330.05|328.05|329.56|327.56|0
1654240240000|2022-06-03 07:10:40|329.81|327.81|329.81|327.81|330.05|328.05|329.81|327.81|0
1654240250000|2022-06-03 07:10:50|329.56|327.56|329.44|327.44|329.56|327.56|329.32|327.32|0
1654240260000|2022-06-03 07:11:00|329.56|327.56|330.05|328.05|330.05|328.05|329.56|327.56|0
1654240270000|2022-06-03 07:11:10|330.18|328.18|331.04|329.04|331.04|329.04|330.18|328.18|0
1654240280000|2022-06-03 07:11:20|331.28|329.28|331.28|329.28|331.41|329.41|331.28|329.28|0
1654240290000|2022-06-03 07:11:30|331.41|329.41|331.53|329.53|331.77|329.77|331.41|329.41|0
1654240300000|2022-06-03 07:11:40|331.28|329.28|331.16|329.16|331.28|329.28|331.04|329.04|0
1654240310000|2022-06-03 07:11:50|331.53|329.53|331.53|329.53|331.77|329.77|331.53|329.53|0
1654240320000|2022-06-03 07:12:00|331.77|329.77|331.53|329.53|331.77|329.77|331.53|329.53|0
1654240330000|2022-06-03 07:12:10|331.77|329.77|331.53|329.53|331.77|329.77|331.53|329.53|0
1654240340000|2022-06-03 07:12:20|331.77|329.77|331.53|329.53|331.77|329.77|331.53|329.53|0
1654240350000|2022-06-03 07:12:30|331.28|329.28|330.79|328.79|331.28|329.28|330.79|328.79|0
1654240360000|2022-06-03 07:12:40|330.92|328.92|331.04|329.04|331.04|329.04|330.79|328.79|0
1654240370000|2022-06-03 07:12:50|331.16|329.16|331.04|329.04|331.16|329.16|331.04|329.04|0
1654240380000|2022-06-03 07:13:00|330.92|328.92|330.54|328.54|330.92|328.92|330.3|328.3|0
1654240390000|2022-06-03 07:13:10|330.79|328.79|330.43|328.43|330.79|328.79|330.43|328.43|0
1654240400000|2022-06-03 07:13:20|330.3|328.3|329.81|327.81|330.3|328.3|329.81|327.81|0
1654240410000|2022-06-03 07:13:30|330.3|328.3|330.3|328.3|330.3|328.3|330.3|328.3|0
1654240420000|2022-06-03 07:13:40|330.05|328.05|330.43|328.43|330.43|328.43|330.05|328.05|0
1654240430000|2022-06-03 07:13:50|330.3|328.3|330.05|328.05|330.3|328.3|330.05|328.05|0
1654240440000|2022-06-03 07:14:00|330.3|328.3|330.3|328.3|330.3|328.3|330.3|328.3|0
1654240450000|2022-06-03 07:14:10|330.54|328.54|330.05|328.05|330.54|328.54|330.05|328.05|0
1654240460000|2022-06-03 07:14:20|329.81|327.81|330.05|328.05|330.05|328.05|329.81|327.81|0
1654240470000|2022-06-03 07:14:30|329.81|327.81|329.81|327.81|329.81|327.81|329.69|327.69|0
1654240480000|2022-06-03 07:14:40|330.05|328.05|330.05|328.05|330.05|328.05|330.05|328.05|0
1654240490000|2022-06-03 07:14:50|329.56|327.56|329.81|327.81|329.94|327.94|329.56|327.56|0
1654240500000|2022-06-03 07:15:00|329.56|327.56|329.32|327.32|329.56|327.56|329.32|327.32|0
1654240510000|2022-06-03 07:15:10|329.44|327.44|329.32|327.32|329.44|327.44|329.32|327.32|0
1654240520000|2022-06-03 07:15:20|329.44|327.44|329.81|327.81|329.81|327.81|329.44|327.44|0
1654240530000|2022-06-03 07:15:30|330.05|328.05|330.18|328.18|330.18|328.18|330.05|328.05|0
1654240540000|2022-06-03 07:15:40|330.05|328.05|330.43|328.43|330.43|328.43|330.05|328.05|0
1654240550000|2022-06-03 07:15:50|330.18|328.18|329.69|327.69|330.3|328.3|329.69|327.69|0
1654240560000|2022-06-03 07:16:00|329.81|327.81|330.05|328.05|330.05|328.05|329.69|327.69|0
1654240580000|2022-06-03 07:16:20|330.3|328.3|330.3|328.3|330.3|328.3|330.3|328.3|0
1654240590000|2022-06-03 07:16:30|330.54|328.54|330.54|328.54|330.54|328.54|330.3|328.3|0
1654240600000|2022-06-03 07:16:40|330.79|328.79|330.54|328.54|330.79|328.79|330.54|328.54|0
1654240610000|2022-06-03 07:16:50|330.3|328.3|330.05|328.05|330.3|328.3|330.05|328.05|0
1654240620000|2022-06-03 07:17:00|329.81|327.81|329.56|327.56|329.81|327.81|329.56|327.56|0
1654240630000|2022-06-03 07:17:10|329.69|327.69|329.56|327.56|329.69|327.69|329.56|327.56|0
1654240640000|2022-06-03 07:17:20|329.81|327.81|330.05|328.05|330.05|328.05|329.81|327.81|0
1654240660000|2022-06-03 07:17:40|329.81|327.81|329.81|327.81|329.81|327.81|329.56|327.56|0
1654240670000|2022-06-03 07:17:50|330.05|328.05|330.05|328.05|330.3|328.3|330.05|328.05|0
1654240680000|2022-06-03 07:18:00|330.3|328.3|329.69|327.69|330.3|328.3|329.56|327.56|0
1654240690000|2022-06-03 07:18:10|329.81|327.81|329.81|327.81|329.93|327.93|329.81|327.81|0
1654240700000|2022-06-03 07:18:20|330.05|328.05|330.3|328.3|330.3|328.3|330.05|328.05|0
1654240710000|2022-06-03 07:18:30|330.43|328.43|330.43|328.43|330.54|328.54|330.43|328.43|0
1654240720000|2022-06-03 07:18:40|330.54|328.54|330.05|328.05|330.54|328.54|330.05|328.05|0
1654240730000|2022-06-03 07:18:50|330.18|328.18|330.3|328.3|330.3|328.3|330.18|328.18|0
1654240740000|2022-06-03 07:19:00|330.54|328.54|330.54|328.54|330.54|328.54|330.54|328.54|0
1654240760000|2022-06-03 07:19:20|330.92|328.92|330.79|328.79|331.04|329.04|330.79|328.79|0
1654240770000|2022-06-03 07:19:30|330.54|328.54|330.54|328.54|330.67|328.67|330.54|328.54|0
1654240780000|2022-06-03 07:19:40|330.67|328.67|330.3|328.3|330.67|328.67|330.3|328.3|0
1654240790000|2022-06-03 07:19:50|330.54|328.54|330.43|328.43|330.54|328.54|330.43|328.43|0
1654240800000|2022-06-03 07:20:00|330.54|328.54|330.05|328.05|330.54|328.54|330.05|328.05|0
1654240810000|2022-06-03 07:20:10|330.3|328.3|330.3|328.3|330.43|328.43|330.18|328.18|0
1654240820000|2022-06-03 07:20:20|330.05|328.05|329.81|327.81|330.05|328.05|329.69|327.69|0
1654240830000|2022-06-03 07:20:30|330.05|328.05|329.81|327.81|330.3|328.3|329.81|327.81|0
1654240840000|2022-06-03 07:20:40|330.05|328.05|330.05|328.05|330.05|328.05|329.81|327.81|0
1654240850000|2022-06-03 07:20:50|329.81|327.81|329.81|327.81|329.81|327.81|329.69|327.69|0
1654240860000|2022-06-03 07:21:00|329.93|327.93|330.05|328.05|330.05|328.05|329.81|327.81|0
1654240870000|2022-06-03 07:21:10|330.3|328.3|330.05|328.05|330.3|328.3|330.05|328.05|0
1654240880000|2022-06-03 07:21:20|330.3|328.3|330.3|328.3|330.3|328.3|330.3|328.3|0
1654240890000|2022-06-03 07:21:30|330.54|328.54|330.43|328.43|330.54|328.54|330.43|328.43|0
1654240900000|2022-06-03 07:21:40|330.3|328.3|330.67|328.67|330.67|328.67|330.3|328.3|0
1654240910000|2022-06-03 07:21:50|330.54|328.54|330.79|328.79|330.79|328.79|330.54|328.54|0
1654240920000|2022-06-03 07:22:00|331.28|329.28|331.77|329.77|331.77|329.77|331.28|329.28|0
1654240940000|2022-06-03 07:22:20|331.53|329.53|331.77|329.77|331.77|329.77|331.53|329.53|0
1654240950000|2022-06-03 07:22:30|331.65|329.65|331.77|329.77|331.77|329.77|331.53|329.53|0
1654240960000|2022-06-03 07:22:40|331.65|329.65|331.53|329.53|331.77|329.77|331.53|329.53|0
1654240970000|2022-06-03 07:22:50|331.28|329.28|331.03|329.03|331.28|329.28|331.03|329.03|0
1654240980000|2022-06-03 07:23:00|331.53|329.53|331.28|329.28|331.53|329.53|331.28|329.28|0
1654240990000|2022-06-03 07:23:10|331.41|329.41|331.41|329.41|331.53|329.53|331.41|329.41|0
1654241000000|2022-06-03 07:23:20|331.28|329.28|330.79|328.79|331.28|329.28|330.79|328.79|0
1654241010000|2022-06-03 07:23:30|330.67|328.67|330.67|328.67|330.79|328.79|330.67|328.67|0
1654241020000|2022-06-03 07:23:40|330.54|328.54|330.3|328.3|330.54|328.54|330.3|328.3|0
1654241030000|2022-06-03 07:23:50|330.54|328.54|330.54|328.54|330.54|328.54|330.54|328.54|0
1654241040000|2022-06-03 07:24:00|330.05|328.05|330.3|328.3|330.3|328.3|330.05|328.05|0
1654241050000|2022-06-03 07:24:10|330.79|328.79|331.03|329.03|331.03|329.03|330.79|328.79|0
1654241060000|2022-06-03 07:24:20|330.92|328.92|331.28|329.28|331.28|329.28|330.92|328.92|0
1654241070000|2022-06-03 07:24:30|331.16|329.16|331.28|329.28|331.28|329.28|331.16|329.16|0
1654241080000|2022-06-03 07:24:40|331.03|329.03|331.03|329.03|331.03|329.03|331.03|329.03|0
1654241090000|2022-06-03 07:24:50|331.28|329.28|331.28|329.28|331.28|329.28|331.28|329.28|0
1654241100000|2022-06-03 07:25:00|331.53|329.53|331.53|329.53|331.53|329.53|331.53|329.53|0
1654241110000|2022-06-03 07:25:10|331.77|329.77|332.75|330.75|332.75|330.75|331.53|329.53|0
1654241120000|2022-06-03 07:25:20|332.26|330.26|332.64|330.64|332.64|330.64|332.02|330.02|0
1654241130000|2022-06-03 07:25:30|333.49|331.49|333|331|333.49|331.49|332.75|330.75|0
1654241140000|2022-06-03 07:25:40|333.74|331.74|333.98|331.98|333.98|331.98|333.49|331.49|0
1654241150000|2022-06-03 07:25:50|333.87|331.87|333.98|331.98|333.98|331.98|333.87|331.87|0
1654241160000|2022-06-03 07:26:00|333.87|331.87|334.48|332.48|334.48|332.48|333.87|331.87|0
1654241170000|2022-06-03 07:26:10|334.36|332.36|333.98|331.98|334.36|332.36|333.98|331.98|0
1654241180000|2022-06-03 07:26:20|334.23|332.23|333.98|331.98|334.23|332.23|333.98|331.98|0
1654241190000|2022-06-03 07:26:30|334.23|332.23|333.87|331.87|334.23|332.23|333.62|331.62|0
1654241200000|2022-06-03 07:26:40|333.74|331.74|333.74|331.74|333.74|331.74|333.74|331.74|0
1654241210000|2022-06-03 07:26:50|333.87|331.87|333.98|331.98|334.23|332.23|333.87|331.87|0
1654241220000|2022-06-03 07:27:00|333.74|331.74|333.74|331.74|333.98|331.98|333.74|331.74|0
1654241230000|2022-06-03 07:27:10|333.98|331.98|333.74|331.74|333.98|331.98|333.74|331.74|0
1654241240000|2022-06-03 07:27:20|333.98|331.98|333.62|331.62|333.98|331.98|333.62|331.62|0
1654241250000|2022-06-03 07:27:30|333.49|331.49|333.49|331.49|333.49|331.49|333.49|331.49|0
1654241260000|2022-06-03 07:27:40|333.62|331.62|333.74|331.74|333.74|331.74|333.49|331.49|0
1654241270000|2022-06-03 07:27:50|333.62|331.62|333.74|331.74|333.74|331.74|333.49|331.49|0
1654241280000|2022-06-03 07:28:00|333.49|331.49|333.49|331.49|333.49|331.49|333.49|331.49|0
1654241290000|2022-06-03 07:28:10|333.74|331.74|333.74|331.74|333.98|331.98|333.74|331.74|0
1654241300000|2022-06-03 07:28:20|333.49|331.49|333.49|331.49|333.74|331.74|333.49|331.49|0
1654241310000|2022-06-03 07:28:30|333.74|331.74|333.74|331.74|333.74|331.74|333.74|331.74|0
1654241320000|2022-06-03 07:28:40|333.49|331.49|333.49|331.49|333.49|331.49|333.49|331.49|0
1654241330000|2022-06-03 07:28:50|333.74|331.74|333.98|331.98|333.98|331.98|333.74|331.74|0
1654241340000|2022-06-03 07:29:00|333.74|331.74|333.98|331.98|333.98|331.98|333.74|331.74|0
1654241350000|2022-06-03 07:29:10|334.23|332.23|334.23|332.23|334.23|332.23|334.23|332.23|0
1654241360000|2022-06-03 07:29:20|334.47|332.47|334.23|332.23|334.47|332.47|334.23|332.23|0
1654241370000|2022-06-03 07:29:30|334.36|332.36|334.23|332.23|334.36|332.36|334.23|332.23|0
1654241380000|2022-06-03 07:29:40|334.36|332.36|334.72|332.72|334.72|332.72|334.23|332.23|0
1654241390000|2022-06-03 07:29:50|334.23|332.23|334.23|332.23|334.23|332.23|334.23|332.23|0
1654241400000|2022-06-03 07:30:00|334.47|332.47|334.47|332.47|334.47|332.47|334.23|332.23|0
1654241410000|2022-06-03 07:30:10|334.36|332.36|334.72|332.72|334.72|332.72|334.36|332.36|0
1654241420000|2022-06-03 07:30:20|334.47|332.47|334.47|332.47|334.72|332.72|334.47|332.47|0
1654241430000|2022-06-03 07:30:30|334.23|332.23|334.36|332.36|334.36|332.36|334.23|332.23|0
1654241440000|2022-06-03 07:30:40|334.47|332.47|334.36|332.36|334.47|332.47|334.36|332.36|0
1654241450000|2022-06-03 07:30:50|334.23|332.23|334.23|332.23|334.47|332.47|334.23|332.23|0
1654241460000|2022-06-03 07:31:00|334.36|332.36|333.98|331.98|334.36|332.36|333.98|331.98|0
1654241470000|2022-06-03 07:31:10|333.74|331.74|333.98|331.98|333.98|331.98|333.74|331.74|0
1654241480000|2022-06-03 07:31:20|334.23|332.23|334.72|332.72|334.72|332.72|334.23|332.23|0
1654241500000|2022-06-03 07:31:40|334.47|332.47|334.47|332.47|334.47|332.47|334.47|332.47|0
1654241510000|2022-06-03 07:31:50|334.72|332.72|334.72|332.72|334.72|332.72|334.72|332.72|0
1654241520000|2022-06-03 07:32:00|334.47|332.47|334.23|332.23|334.47|332.47|334.23|332.23|0
1654241530000|2022-06-03 07:32:10|334.11|332.11|333.74|331.74|334.11|332.11|333.74|331.74|0
1654241540000|2022-06-03 07:32:20|333.98|331.98|333.49|331.49|333.98|331.98|333.49|331.49|0
1654241550000|2022-06-03 07:32:30|333.74|331.74|333.49|331.49|333.74|331.74|333.49|331.49|0
1654241560000|2022-06-03 07:32:40|333.74|331.74|333.98|331.98|333.98|331.98|333.74|331.74|0
1654241570000|2022-06-03 07:32:50|333.86|331.86|333.74|331.74|333.86|331.86|333.74|331.74|0
1654241580000|2022-06-03 07:33:00|333.49|331.49|333.24|331.24|333.49|331.49|333.24|331.24|0
1654241600000|2022-06-03 07:33:20|333.37|331.37|333.24|331.24|333.37|331.37|333.24|331.24|0
1654241610000|2022-06-03 07:33:30|333|331|333|331|333|331|332.75|330.75|0
1654241620000|2022-06-03 07:33:40|333.13|331.13|333|331|333.13|331.13|333|331|0
1654241630000|2022-06-03 07:33:50|333.13|331.13|333.49|331.49|333.49|331.49|333|331|0
1654241640000|2022-06-03 07:34:00|333.24|331.24|333.24|331.24|333.24|331.24|333.13|331.13|0
1654241660000|2022-06-03 07:34:20|333.37|331.37|333.24|331.24|333.37|331.37|333.24|331.24|0
1654241670000|2022-06-03 07:34:30|333.49|331.49|333.98|331.98|333.98|331.98|333.49|331.49|0
1654241680000|2022-06-03 07:34:40|334.23|332.23|334.23|332.23|334.23|332.23|334.23|332.23|0
1654241690000|2022-06-03 07:34:50|334.47|332.47|334.72|332.72|334.72|332.72|334.47|332.47|0
1654241700000|2022-06-03 07:35:00|334.6|332.6|335.7|333.7|335.7|333.7|334.6|332.6|0
1654241710000|2022-06-03 07:35:10|336.2|334.2|336.2|334.2|336.44|334.44|336.2|334.2|0
1654241720000|2022-06-03 07:35:20|335.95|333.95|336.57|334.57|336.57|334.57|335.95|333.95|0
1654241730000|2022-06-03 07:35:30|336.44|334.44|335.95|333.95|336.44|334.44|335.95|333.95|0
1654241740000|2022-06-03 07:35:40|336.2|334.2|336.08|334.08|336.2|334.2|336.08|334.08|0
1654241750000|2022-06-03 07:35:50|336.44|334.44|336.44|334.44|336.69|334.69|336.44|334.44|0
1654241760000|2022-06-03 07:36:00|336.2|334.2|336.44|334.44|336.44|334.44|336.2|334.2|0
1654241770000|2022-06-03 07:36:10|336.69|334.69|336.69|334.69|336.69|334.69|336.69|334.69|0
1654241780000|2022-06-03 07:36:20|335.7|333.7|335.7|333.7|335.7|333.7|335.46|333.46|0
1654241790000|2022-06-03 07:36:30|336.2|334.2|335.95|333.95|336.2|334.2|335.95|333.95|0
1654241800000|2022-06-03 07:36:40|336.2|334.2|336.2|334.2|336.2|334.2|336.2|334.2|0
1654241810000|2022-06-03 07:36:50|335.95|333.95|335.95|333.95|335.95|333.95|335.95|333.95|0
1654241820000|2022-06-03 07:37:00|335.7|333.7|335.21|333.21|335.7|333.7|335.21|333.21|0
1654241830000|2022-06-03 07:37:10|334.97|332.97|334.72|332.72|334.97|332.97|334.72|332.72|0
1654241840000|2022-06-03 07:37:20|334.97|332.97|334.97|332.97|334.97|332.97|334.72|332.72|0
1654241850000|2022-06-03 07:37:30|335.34|333.34|335.46|333.46|335.7|333.7|335.34|333.34|0
1654241860000|2022-06-03 07:37:40|335.21|333.21|334.72|332.72|335.21|333.21|334.72|332.72|0
1654241870000|2022-06-03 07:37:50|334.97|332.97|335.21|333.21|335.21|333.21|334.97|332.97|0
1654241890000|2022-06-03 07:38:10|335.09|333.09|335.21|333.21|335.21|333.21|334.97|332.97|0
1654241900000|2022-06-03 07:38:20|334.97|332.97|334.97|332.97|334.97|332.97|334.97|332.97|0
1654241910000|2022-06-03 07:38:30|334.72|332.72|334.23|332.23|334.72|332.72|334.23|332.23|0
1654241920000|2022-06-03 07:38:40|334.47|332.47|334.23|332.23|334.72|332.72|334.23|332.23|0
1654241930000|2022-06-03 07:38:50|333.98|331.98|333.98|331.98|334.23|332.23|333.98|331.98|0
1654241940000|2022-06-03 07:39:00|333.74|331.74|333.98|331.98|333.98|331.98|333.49|331.49|0
1654241950000|2022-06-03 07:39:10|333.62|331.62|333.74|331.74|334.23|332.23|333.62|331.62|0
1654241970000|2022-06-03 07:39:30|333.62|331.62|333.74|331.74|333.74|331.74|333.24|331.24|0
1654241980000|2022-06-03 07:39:40|334.23|332.23|334.23|332.23|334.23|332.23|334.23|332.23|0
1654241990000|2022-06-03 07:39:50|333.98|331.98|334.23|332.23|334.23|332.23|333.98|331.98|0
1654242000000|2022-06-03 07:40:00|333.98|331.98|333.98|331.98|333.98|331.98|333.98|331.98|0
1654242010000|2022-06-03 07:40:10|333.74|331.74|333.49|331.49|333.74|331.74|333.49|331.49|0
1654242020000|2022-06-03 07:40:20|333.24|331.24|333|331|333.24|331.24|333|331|0
1654242030000|2022-06-03 07:40:30|333.49|331.49|333.74|331.74|333.74|331.74|333.49|331.49|0
1654242040000|2022-06-03 07:40:40|333.98|331.98|333.37|331.37|333.98|331.98|333.37|331.37|0
1654242050000|2022-06-03 07:40:50|333.49|331.49|333.49|331.49|333.49|331.49|333.24|331.24|0
1654242060000|2022-06-03 07:41:00|333.37|331.37|333.37|331.37|333.37|331.37|333.37|331.37|0
1654242070000|2022-06-03 07:41:10|333.24|331.24|333.24|331.24|333.24|331.24|333.24|331.24|0
1654242080000|2022-06-03 07:41:20|333.62|331.62|333.49|331.49|333.62|331.62|333.49|331.49|0
1654242090000|2022-06-03 07:41:30|333.24|331.24|333.62|331.62|333.62|331.62|333.24|331.24|0
1654242100000|2022-06-03 07:41:40|333.49|331.49|333.74|331.74|333.74|331.74|333.49|331.49|0
1654242110000|2022-06-03 07:41:50|334.23|332.23|334.72|332.72|334.72|332.72|334.11|332.11|0
1654242120000|2022-06-03 07:42:00|334.47|332.47|334.47|332.47|334.72|332.72|334.47|332.47|0
1654242130000|2022-06-03 07:42:10|334.72|332.72|334.96|332.96|334.97|332.97|334.72|332.72|0
1654242140000|2022-06-03 07:42:20|335.09|333.09|335.09|333.09|335.09|333.09|335.09|333.09|0
1654242150000|2022-06-03 07:42:30|334.96|332.96|334.47|332.47|334.96|332.96|334.47|332.47|0
1654242160000|2022-06-03 07:42:40|334.23|332.23|334.23|332.23|334.6|332.6|334.23|332.23|0
1654242170000|2022-06-03 07:42:50|334.47|332.47|334.72|332.72|334.72|332.72|334.47|332.47|0
1654242180000|2022-06-03 07:43:00|334.6|332.6|333.98|331.98|334.6|332.6|333.98|331.98|0
1654242190000|2022-06-03 07:43:10|334.23|332.23|334.11|332.11|334.23|332.23|334.11|332.11|0
1654242200000|2022-06-03 07:43:20|334.23|332.23|333.86|331.86|334.23|332.23|333.86|331.86|0
1654242210000|2022-06-03 07:43:30|333.98|331.98|334.11|332.11|334.11|332.11|333.86|331.86|0
1654242220000|2022-06-03 07:43:40|334.23|332.23|334.11|332.11|334.23|332.23|333.74|331.74|0
1654242230000|2022-06-03 07:43:50|333.98|331.98|333.74|331.74|333.98|331.98|333.74|331.74|0
1654242240000|2022-06-03 07:44:00|333.49|331.49|333.49|331.49|333.62|331.62|333.49|331.49|0
1654242250000|2022-06-03 07:44:10|333.24|331.24|333.13|331.13|333.24|331.24|333|331|0
1654242260000|2022-06-03 07:44:20|333.24|331.24|333|331|333.24|331.24|333|331|0
1654242270000|2022-06-03 07:44:30|332.88|330.88|333.24|331.24|333.24|331.24|332.88|330.88|0
1654242280000|2022-06-03 07:44:40|333.13|331.13|333|331|333.13|331.13|333|331|0
1654242290000|2022-06-03 07:44:50|332.88|330.88|333|331|333|331|332.75|330.75|0
1654242300000|2022-06-03 07:45:00|333.13|331.13|333.49|331.49|333.49|331.49|333|331|0
1654242310000|2022-06-03 07:45:10|333.37|331.37|333.49|331.49|333.49|331.49|333.37|331.37|0
1654242320000|2022-06-03 07:45:20|333.73|331.73|333.98|331.98|333.98|331.98|333.73|331.73|0
1654242330000|2022-06-03 07:45:30|333.86|331.86|333.73|331.73|333.98|331.98|333.73|331.73|0
1654242340000|2022-06-03 07:45:40|333.86|331.86|333.49|331.49|333.98|331.98|333.49|331.49|0
1654242350000|2022-06-03 07:45:50|333.86|331.86|333.73|331.73|333.86|331.86|333.49|331.49|0
1654242360000|2022-06-03 07:46:00|333.49|331.49|333.49|331.49|333.49|331.49|333.37|331.37|0
1654242380000|2022-06-03 07:46:20|333.62|331.62|333.62|331.62|333.62|331.62|333.49|331.49|0
1654242390000|2022-06-03 07:46:30|333.49|331.49|333.49|331.49|333.49|331.49|333.49|331.49|0
1654242400000|2022-06-03 07:46:40|333.24|331.24|333.24|331.24|333.37|331.37|333.24|331.24|0
1654242410000|2022-06-03 07:46:50|333.49|331.49|333.24|331.24|333.49|331.49|333.24|331.24|0
1654242420000|2022-06-03 07:47:00|333|331|333|331|333.24|331.24|333|331|0
1654242430000|2022-06-03 07:47:10|333.12|331.12|333|331|333.12|331.12|333|331|0
1654242440000|2022-06-03 07:47:20|333.24|331.24|333.24|331.24|333.24|331.24|333.24|331.24|0
1654242450000|2022-06-03 07:47:30|333.49|331.49|333.73|331.73|333.73|331.73|333.49|331.49|0
1654242460000|2022-06-03 07:47:40|333.49|331.49|333.49|331.49|333.49|331.49|333.49|331.49|0
1654242470000|2022-06-03 07:47:50|333.98|331.98|334.23|332.23|334.23|332.23|333.98|331.98|0
1654242480000|2022-06-03 07:48:00|333.98|331.98|334.23|332.23|334.23|332.23|333.98|331.98|0
1654242490000|2022-06-03 07:48:10|333.98|331.98|333.73|331.73|333.98|331.98|333.73|331.73|0
1654242500000|2022-06-03 07:48:20|333.98|331.98|333.98|331.98|333.98|331.98|333.98|331.98|0
1654242510000|2022-06-03 07:48:30|333.73|331.73|333.98|331.98|333.98|331.98|333.73|331.73|0
1654242530000|2022-06-03 07:48:50|334.05|332.05|333.56|331.56|334.05|332.05|333.56|331.56|0
1654242540000|2022-06-03 07:49:00|334.05|332.05|334.05|332.05|334.05|332.05|334.05|332.05|0
1654242550000|2022-06-03 07:49:10|334.29|332.29|334.79|332.79|334.79|332.79|334.29|332.29|0
1654242560000|2022-06-03 07:49:20|334.54|332.54|334.79|332.79|334.79|332.79|334.54|332.54|0
1654242590000|2022-06-03 07:49:50|335.03|333.03|334.79|332.79|335.03|333.03|334.79|332.79|0
1654242600000|2022-06-03 07:50:00|334.67|332.67|335.03|333.03|335.03|333.03|334.67|332.67|0
1654242610000|2022-06-03 07:50:10|334.79|332.79|334.79|332.79|334.79|332.79|334.79|332.79|0
1654242630000|2022-06-03 07:50:30|335.28|333.28|335.03|333.03|335.28|333.28|335.03|333.03|0
1654242640000|2022-06-03 07:50:40|335.28|333.28|335.28|333.28|335.28|333.28|335.16|333.16|0
1654242650000|2022-06-03 07:50:50|335.77|333.77|335.52|333.52|335.77|333.77|335.52|333.52|0
1654242660000|2022-06-03 07:51:00|335.77|333.77|335.16|333.16|335.77|333.77|335.03|333.03|0
1654242670000|2022-06-03 07:51:10|335.03|333.03|334.79|332.79|335.03|333.03|334.79|332.79|0
1654242680000|2022-06-03 07:51:20|334.91|332.91|334.79|332.79|334.91|332.91|334.79|332.79|0
1654242690000|2022-06-03 07:51:30|335.03|333.03|334.79|332.79|335.03|333.03|334.79|332.79|0
1654242700000|2022-06-03 07:51:40|335.03|333.03|335.03|333.03|335.03|333.03|335.03|333.03|0
1654242710000|2022-06-03 07:51:50|334.91|332.91|334.79|332.79|334.91|332.91|334.79|332.79|0
1654242730000|2022-06-03 07:52:10|334.67|332.67|334.79|332.79|334.79|332.79|334.67|332.67|0
1654242740000|2022-06-03 07:52:20|334.54|332.54|334.29|332.29|334.54|332.54|334.29|332.29|0
1654242750000|2022-06-03 07:52:30|334.05|332.05|334.42|332.42|334.42|332.42|334.05|332.05|0
1654242760000|2022-06-03 07:52:40|334.54|332.54|334.79|332.79|334.79|332.79|334.54|332.54|0
1654242780000|2022-06-03 07:53:00|334.54|332.54|334.54|332.54|334.79|332.79|334.54|332.54|0
1654242790000|2022-06-03 07:53:10|334.29|332.29|334.29|332.29|334.29|332.29|334.05|332.05|0
1654242800000|2022-06-03 07:53:20|334.42|332.42|334.29|332.29|334.54|332.54|334.29|332.29|0
1654242810000|2022-06-03 07:53:30|334.05|332.05|334.05|332.05|334.05|332.05|334.05|332.05|0
1654242820000|2022-06-03 07:53:40|333.8|331.8|333.8|331.8|333.8|331.8|333.8|331.8|0
1654242830000|2022-06-03 07:53:50|334.05|332.05|334.05|332.05|334.05|332.05|334.05|332.05|0
1654242840000|2022-06-03 07:54:00|334.18|332.18|334.29|332.29|334.29|332.29|334.05|332.05|0
1654242850000|2022-06-03 07:54:10|334.54|332.54|334.54|332.54|334.54|332.54|334.54|332.54|0
1654242860000|2022-06-03 07:54:20|334.79|332.79|334.79|332.79|334.79|332.79|334.79|332.79|0
1654242870000|2022-06-03 07:54:30|334.54|332.54|334.54|332.54|334.54|332.54|334.54|332.54|0
1654242880000|2022-06-03 07:54:40|334.79|332.79|334.67|332.67|334.79|332.79|334.67|332.67|0
1654242890000|2022-06-03 07:54:50|334.79|332.79|334.67|332.67|334.79|332.79|334.67|332.67|0
1654242900000|2022-06-03 07:55:00|334.54|332.54|334.54|332.54|334.79|332.79|334.29|332.29|0
1654242910000|2022-06-03 07:55:10|334.67|332.67|335.03|333.03|335.03|333.03|334.67|332.67|0
1654242920000|2022-06-03 07:55:20|335.28|333.28|335.28|333.28|335.28|333.28|335.03|333.03|0
1654242930000|2022-06-03 07:55:30|335.03|333.03|335.03|333.03|335.28|333.28|335.03|333.03|0
1654242950000|2022-06-03 07:55:50|335.28|333.28|334.79|332.79|335.28|333.28|334.79|332.79|0
1654242960000|2022-06-03 07:56:00|335.03|333.03|334.79|332.79|335.03|333.03|334.79|332.79|0
1654242970000|2022-06-03 07:56:10|335.03|333.03|334.79|332.79|335.03|333.03|334.79|332.79|0
1654242980000|2022-06-03 07:56:20|334.54|332.54|334.79|332.79|334.79|332.79|334.54|332.54|0
1654242990000|2022-06-03 07:56:30|335.03|333.03|335.03|333.03|335.03|333.03|335.03|333.03|0
1654243000000|2022-06-03 07:56:40|334.79|332.79|334.79|332.79|334.79|332.79|334.79|332.79|0
1654243010000|2022-06-03 07:56:50|335.03|333.03|334.91|332.91|335.03|333.03|334.91|332.91|0
1654243020000|2022-06-03 07:57:00|335.03|333.03|334.78|332.78|335.03|333.03|334.78|332.78|0
1654243030000|2022-06-03 07:57:10|334.54|332.54|335.28|333.28|335.28|333.28|334.54|332.54|0
1654243050000|2022-06-03 07:57:30|335.52|333.52|335.52|333.52|335.52|333.52|335.52|333.52|0
1654243060000|2022-06-03 07:57:40|335.65|333.65|336.01|334.01|336.01|334.01|335.65|333.65|0
1654243070000|2022-06-03 07:57:50|336.14|334.14|335.52|333.52|336.14|334.14|335.52|333.52|0
1654243080000|2022-06-03 07:58:00|335.77|333.77|335.52|333.52|335.77|333.77|335.52|333.52|0
1654243090000|2022-06-03 07:58:10|335.77|333.77|335.77|333.77|335.77|333.77|335.77|333.77|0
1654243100000|2022-06-03 07:58:20|336.01|334.01|336.01|334.01|336.01|334.01|335.52|333.52|0
1654243110000|2022-06-03 07:58:30|336.14|334.14|336.26|334.26|336.26|334.26|336.14|334.14|0
1654243120000|2022-06-03 07:58:40|336.01|334.01|336.01|334.01|336.26|334.26|336.01|334.01|0
1654243130000|2022-06-03 07:58:50|336.26|334.26|336.01|334.01|336.26|334.26|336.01|334.01|0
1654243140000|2022-06-03 07:59:00|335.77|333.77|335.9|333.9|335.9|333.9|335.77|333.77|0
1654243150000|2022-06-03 07:59:10|336.26|334.26|336.51|334.51|336.75|334.75|336.26|334.26|0
1654243160000|2022-06-03 07:59:20|336.39|334.39|336.51|334.51|336.51|334.51|336.26|334.26|0
1654243170000|2022-06-03 07:59:30|336.75|334.75|336.75|334.75|336.75|334.75|336.75|334.75|0
1654243180000|2022-06-03 07:59:40|337.12|335.12|337|335|337.12|335.12|337|335|0
1654243190000|2022-06-03 07:59:50|336.75|334.75|337.12|335.12|337.12|335.12|336.75|334.75|0
1654243200000|2022-06-03 08:00:00|337.24|335.24|337.24|335.24|337.24|335.24|336.75|334.75|0
1654243210000|2022-06-03 08:00:10|337.49|335.49|336.75|334.75|337.49|335.49|336.75|334.75|0
1654243220000|2022-06-03 08:00:20|336.63|334.63|336.5|334.5|336.75|334.75|336.5|334.5|0
1654243230000|2022-06-03 08:00:30|337|335|337.12|335.12|337.12|335.12|337|335|0
1654243240000|2022-06-03 08:00:40|337.24|335.24|337.49|335.49|337.49|335.49|337.24|335.24|0
1654243250000|2022-06-03 08:00:50|337.24|335.24|337.24|335.24|337.24|335.24|337.24|335.24|0
1654243260000|2022-06-03 08:01:00|337.73|335.73|338.23|336.23|338.23|336.23|337.73|335.73|0
1654243270000|2022-06-03 08:01:10|338.35|336.35|338.23|336.23|338.35|336.35|338.23|336.23|0
1654243280000|2022-06-03 08:01:20|338.47|336.47|338.72|336.72|338.72|336.72|338.47|336.47|0
1654243290000|2022-06-03 08:01:30|338.96|336.96|338.72|336.72|338.96|336.96|338.47|336.47|0
1654243300000|2022-06-03 08:01:40|338.96|336.96|339.21|337.21|339.21|337.21|338.96|336.96|0
1654243310000|2022-06-03 08:01:50|339.09|337.09|339.21|337.21|339.21|337.21|339.09|337.09|0
1654243320000|2022-06-03 08:02:00|339.46|337.46|339.7|337.7|339.7|337.7|339.46|337.46|0
1654243330000|2022-06-03 08:02:10|339.83|337.83|339.7|337.7|339.95|337.95|339.7|337.7|0
1654243340000|2022-06-03 08:02:20|339.46|337.46|340.19|338.19|340.19|338.19|339.46|337.46|0
1654243350000|2022-06-03 08:02:30|340.08|338.08|339.7|337.7|340.08|338.08|339.7|337.7|0
1654243360000|2022-06-03 08:02:40|339.83|337.83|339.46|337.46|339.95|337.95|339.46|337.46|0
1654243370000|2022-06-03 08:02:50|339.09|337.09|339.21|337.21|339.21|337.21|339.09|337.09|0
1654243380000|2022-06-03 08:03:00|338.96|336.96|338.96|336.96|339.21|337.21|338.96|336.96|0
1654243390000|2022-06-03 08:03:10|339.09|337.09|339.34|337.34|339.34|337.34|338.96|336.96|0
1654243400000|2022-06-03 08:03:20|339.21|337.21|339.7|337.7|339.7|337.7|339.21|337.21|0
1654243410000|2022-06-03 08:03:30|339.46|337.46|339.46|337.46|339.46|337.46|339.46|337.46|0
1654243420000|2022-06-03 08:03:40|339.7|337.7|339.7|337.7|339.7|337.7|339.7|337.7|0
1654243430000|2022-06-03 08:03:50|339.95|337.95|340.19|338.19|340.19|338.19|339.95|337.95|0
1654243450000|2022-06-03 08:04:10|339.95|337.95|339.46|337.46|339.95|337.95|339.21|337.21|0
1654243460000|2022-06-03 08:04:20|339.21|337.21|338.96|336.96|339.46|337.46|338.96|336.96|0
1654243470000|2022-06-03 08:04:30|339.09|337.09|338.72|336.72|339.09|337.09|338.72|336.72|0
1654243490000|2022-06-03 08:04:50|337.73|335.73|337.73|335.73|337.73|335.73|337.73|335.73|0
1654243500000|2022-06-03 08:05:00|337.98|335.98|337.49|335.49|337.98|335.98|337.49|335.49|0
1654243510000|2022-06-03 08:05:10|337.98|335.98|337.73|335.73|337.98|335.98|337.73|335.73|0
1654243520000|2022-06-03 08:05:20|337.49|335.49|337.73|335.73|337.73|335.73|337.49|335.49|0
1654243530000|2022-06-03 08:05:30|337.86|335.86|337.73|335.73|337.98|335.98|337.73|335.73|0
1654243540000|2022-06-03 08:05:40|337.62|335.62|337.62|335.62|337.62|335.62|337.62|335.62|0
1654243550000|2022-06-03 08:05:50|337.49|335.49|336.63|334.63|337.49|335.49|336.63|334.63|0
1654243560000|2022-06-03 08:06:00|336.75|334.75|336.75|334.75|336.75|334.75|336.5|334.5|0
1654243570000|2022-06-03 08:06:10|337|335|337.12|335.12|337.12|335.12|337|335|0
1654243580000|2022-06-03 08:06:20|337|335|336.75|334.75|337|335|336.75|334.75|0
1654243590000|2022-06-03 08:06:30|336.5|334.5|336.75|334.75|336.75|334.75|336.5|334.5|0
1654243600000|2022-06-03 08:06:40|336.88|334.88|337.62|335.62|337.62|335.62|336.88|334.88|0
1654243610000|2022-06-03 08:06:50|337.73|335.73|337.73|335.73|337.73|335.73|337.73|335.73|0
1654243620000|2022-06-03 08:07:00|337.49|335.49|337.73|335.73|337.73|335.73|337.49|335.49|0
1654243630000|2022-06-03 08:07:10|337.49|335.49|337.73|335.73|337.73|335.73|337.49|335.49|0
1654243640000|2022-06-03 08:07:20|337.62|335.62|337.49|335.49|337.73|335.73|337.49|335.49|0
1654243650000|2022-06-03 08:07:30|337.73|335.73|337.98|335.98|337.98|335.98|337.73|335.73|0
1654243660000|2022-06-03 08:07:40|338.23|336.23|338.23|336.23|338.47|336.47|338.23|336.23|0
1654243690000|2022-06-03 08:08:10|337.98|335.98|337.49|335.49|337.98|335.98|337.49|335.49|0
1654243700000|2022-06-03 08:08:20|337.24|335.24|337.24|335.24|337.24|335.24|337.24|335.24|0
1654243710000|2022-06-03 08:08:30|337|335|337|335|337|335|337|335|0
1654243720000|2022-06-03 08:08:40|337.24|335.24|337|335|337.24|335.24|337|335|0
1654243730000|2022-06-03 08:08:50|337.24|335.24|337.37|335.37|337.37|335.37|337.24|335.24|0
1654243740000|2022-06-03 08:09:00|337.24|335.24|337.12|335.12|337.24|335.24|337.12|335.12|0
1654243750000|2022-06-03 08:09:10|337|335|337|335|337|335|337|335|0
1654243760000|2022-06-03 08:09:20|336.5|334.5|336.5|334.5|336.5|334.5|336.39|334.39|0
1654243770000|2022-06-03 08:09:30|336.26|334.26|336.26|334.26|336.39|334.39|336.26|334.26|0
1654243780000|2022-06-03 08:09:40|336.14|334.14|336.26|334.26|336.26|334.26|336.01|334.01|0
1654243790000|2022-06-03 08:09:50|336.5|334.5|337.24|335.24|337.24|335.24|336.5|334.5|0
1654243800000|2022-06-03 08:10:00|337.37|335.37|337.24|335.24|337.37|335.37|337|335|0
1654243810000|2022-06-03 08:10:10|337|335|336.75|334.75|337|335|336.75|334.75|0
1654243820000|2022-06-03 08:10:20|337|335|336.75|334.75|337|335|336.75|334.75|0
1654243830000|2022-06-03 08:10:30|336.5|334.5|336.14|334.14|336.75|334.75|336.14|334.14|0
1654243840000|2022-06-03 08:10:40|336.26|334.26|335.77|333.77|336.26|334.26|335.77|333.77|0
1654243870000|2022-06-03 08:11:10|335.65|333.65|335.77|333.77|335.77|333.77|335.65|333.65|0
1654243880000|2022-06-03 08:11:20|335.52|333.52|335.27|333.27|335.52|333.52|335.27|333.27|0
1654243890000|2022-06-03 08:11:30|335.03|333.03|334.78|332.78|335.27|333.27|334.78|332.78|0
1654243910000|2022-06-03 08:11:50|334.54|332.54|334.54|332.54|334.54|332.54|334.54|332.54|0
1654243920000|2022-06-03 08:12:00|334.42|332.42|334.29|332.29|334.42|332.42|334.29|332.29|0
1654243930000|2022-06-03 08:12:10|334.05|332.05|334.05|332.05|334.05|332.05|334.05|332.05|0
1654243940000|2022-06-03 08:12:20|334.29|332.29|334.05|332.05|334.29|332.29|333.8|331.8|0
1654243950000|2022-06-03 08:12:30|334.29|332.29|334.78|332.78|334.78|332.78|334.29|332.29|0
1654243960000|2022-06-03 08:12:40|334.66|332.66|334.54|332.54|334.66|332.66|334.54|332.54|0
1654243970000|2022-06-03 08:12:50|333.8|331.8|333.8|331.8|333.8|331.8|333.8|331.8|0
1654243980000|2022-06-03 08:13:00|334.05|332.05|334.29|332.29|334.29|332.29|334.05|332.05|0
1654243990000|2022-06-03 08:13:10|334.05|332.05|334.05|332.05|334.17|332.17|334.05|332.05|0
1654244000000|2022-06-03 08:13:20|333.93|331.93|333.8|331.8|333.93|331.93|333.8|331.8|0
1654244020000|2022-06-03 08:13:40|333.93|331.93|333.8|331.8|333.93|331.93|333.55|331.55|0
1654244030000|2022-06-03 08:13:50|333.55|331.55|333.31|331.31|333.55|331.55|333.31|331.31|0
1654244040000|2022-06-03 08:14:00|333.19|331.19|333.55|331.55|333.55|331.55|333.19|331.19|0
1654244050000|2022-06-03 08:14:10|333.31|331.31|333.31|331.31|333.31|331.31|333.31|331.31|0
1654244060000|2022-06-03 08:14:20|333.8|331.8|333.8|331.8|333.8|331.8|333.8|331.8|0
1654244070000|2022-06-03 08:14:30|334.05|332.05|334.29|332.29|334.29|332.29|334.05|332.05|0
1654244080000|2022-06-03 08:14:40|334.42|332.42|334.78|332.78|334.78|332.78|334.42|332.42|0
1654244090000|2022-06-03 08:14:50|334.54|332.54|334.54|332.54|334.78|332.78|334.54|332.54|0
1654244100000|2022-06-03 08:15:00|334.78|332.78|334.78|332.78|334.78|332.78|334.66|332.66|0
1654244110000|2022-06-03 08:15:10|334.29|332.29|334.29|332.29|334.29|332.29|334.29|332.29|0
1654244120000|2022-06-03 08:15:20|334.17|332.17|333.8|331.8|334.17|332.17|333.8|331.8|0
1654244130000|2022-06-03 08:15:30|334.05|332.05|334.17|332.17|334.29|332.29|334.05|332.05|0
1654244140000|2022-06-03 08:15:40|334.04|332.04|334.04|332.04|334.29|332.29|334.04|332.04|0
1654244150000|2022-06-03 08:15:50|333.93|331.93|333.55|331.55|333.93|331.93|333.55|331.55|0
1654244160000|2022-06-03 08:16:00|333.31|331.31|332.57|330.57|333.31|331.31|332.57|330.57|0
1654244170000|2022-06-03 08:16:10|332.45|330.45|332.7|330.7|332.7|330.7|332.45|330.45|0
1654244180000|2022-06-03 08:16:20|332.33|330.33|332.57|330.57|332.7|330.7|332.33|330.33|0
1654244190000|2022-06-03 08:16:30|332.82|330.82|333.31|331.31|333.31|331.31|332.82|330.82|0
1654244200000|2022-06-03 08:16:40|333.55|331.55|333.31|331.31|333.55|331.55|333.06|331.06|0
1654244210000|2022-06-03 08:16:50|333.55|331.55|333.55|331.55|333.55|331.55|333.31|331.31|0
1654244220000|2022-06-03 08:17:00|333.8|331.8|334.04|332.04|334.04|332.04|333.8|331.8|0
1654244230000|2022-06-03 08:17:10|334.29|332.29|334.04|332.04|334.29|332.29|333.8|331.8|0
1654244240000|2022-06-03 08:17:20|333.8|331.8|333.55|331.55|333.8|331.8|333.55|331.55|0
1654244250000|2022-06-03 08:17:30|334.04|332.04|334.04|332.04|334.04|332.04|334.04|332.04|0
1654244260000|2022-06-03 08:17:40|334.17|332.17|334.29|332.29|334.29|332.29|334.04|332.04|0
1654244280000|2022-06-03 08:18:00|334.04|332.04|334.29|332.29|334.29|332.29|334.04|332.04|0
1654244300000|2022-06-03 08:18:20|334.54|332.54|335.03|333.03|335.03|333.03|334.54|332.54|0
1654244310000|2022-06-03 08:18:30|334.78|332.78|334.78|332.78|334.78|332.78|334.78|332.78|0
1654244320000|2022-06-03 08:18:40|334.54|332.54|334.17|332.17|334.54|332.54|334.17|332.17|0
1654244330000|2022-06-03 08:18:50|334.04|332.04|334.04|332.04|334.04|332.04|334.04|332.04|0
1654244340000|2022-06-03 08:19:00|333.8|331.8|333.8|331.8|333.8|331.8|333.8|331.8|0
1654244350000|2022-06-03 08:19:10|333.55|331.55|332.94|330.94|333.55|331.55|332.94|330.94|0
1654244360000|2022-06-03 08:19:20|333.06|331.06|333.06|331.06|333.06|331.06|333.06|331.06|0
1654244380000|2022-06-03 08:19:40|333.31|331.31|333.44|331.44|333.55|331.55|333.06|331.06|0
1654244390000|2022-06-03 08:19:50|333.55|331.55|333.55|331.55|333.55|331.55|333.31|331.31|0
1654244400000|2022-06-03 08:20:00|333.31|331.31|333.31|331.31|333.31|331.31|333.31|331.31|0
1654244410000|2022-06-03 08:20:10|333.19|331.19|333.06|331.06|333.19|331.19|333.06|331.06|0
1654244420000|2022-06-03 08:20:20|333.8|331.8|333.55|331.55|334.04|332.04|333.55|331.55|0
1654244440000|2022-06-03 08:20:40|334.04|332.04|334.29|332.29|334.29|332.29|334.04|332.04|0
1654244450000|2022-06-03 08:20:50|334.04|332.04|334.04|332.04|334.04|332.04|334.04|332.04|0
1654244460000|2022-06-03 08:21:00|333.8|331.8|333.8|331.8|334.04|332.04|333.8|331.8|0
1654244470000|2022-06-03 08:21:10|334.04|332.04|333.8|331.8|334.04|332.04|333.8|331.8|0
1654244480000|2022-06-03 08:21:20|333.93|331.93|333.93|331.93|333.93|331.93|333.93|331.93|0
1654244490000|2022-06-03 08:21:30|334.04|332.04|334.78|332.78|334.78|332.78|333.93|331.93|0
1654244530000|2022-06-03 08:22:10|335.03|333.03|334.78|332.78|335.03|333.03|334.78|332.78|0
1654244560000|2022-06-03 08:22:40|335.03|333.03|335.03|333.03|335.03|333.03|335.03|333.03|0
1654244580000|2022-06-03 08:23:00|334.78|332.78|335.03|333.03|335.03|333.03|334.78|332.78|0
1654244590000|2022-06-03 08:23:10|335.27|333.27|335.27|333.27|335.27|333.27|335.27|333.27|0
1654244600000|2022-06-03 08:23:20|335.52|333.52|335.52|333.52|335.52|333.52|335.52|333.52|0
1654244630000|2022-06-03 08:23:50|335.27|333.27|335.27|333.27|335.27|333.27|335.27|333.27|0
1654244640000|2022-06-03 08:24:00|335.15|333.15|335.03|333.03|335.15|333.15|335.03|333.03|0
1654244650000|2022-06-03 08:24:10|335.52|333.52|335.52|333.52|335.52|333.52|335.52|333.52|0
1654244690000|2022-06-03 08:24:50|336.01|334.01|336.26|334.26|336.26|334.26|336.01|334.01|0
1654244700000|2022-06-03 08:25:00|336.5|334.5|336.75|334.75|336.75|334.75|336.5|334.5|0
1654244710000|2022-06-03 08:25:10|336.99|334.99|337.48|335.48|337.48|335.48|336.99|334.99|0
1654244720000|2022-06-03 08:25:20|337.24|335.24|337.48|335.48|337.48|335.48|337.24|335.24|0
1654244730000|2022-06-03 08:25:30|337.24|335.24|337.24|335.24|337.24|335.24|337.24|335.24|0
1654244750000|2022-06-03 08:25:50|336.99|334.99|336.99|334.99|336.99|334.99|336.99|334.99|0
1654244760000|2022-06-03 08:26:00|336.75|334.75|336.75|334.75|336.75|334.75|336.75|334.75|0
1654244770000|2022-06-03 08:26:10|336.5|334.5|336.26|334.26|336.5|334.5|336.26|334.26|0
1654244780000|2022-06-03 08:26:20|336.01|334.01|336.26|334.26|336.26|334.26|336.01|334.01|0
1654244790000|2022-06-03 08:26:30|336.5|334.5|336.5|334.5|336.5|334.5|336.5|334.5|0
1654244800000|2022-06-03 08:26:40|336.26|334.26|336.26|334.26|336.26|334.26|336.26|334.26|0
1654244810000|2022-06-03 08:26:50|336.75|334.75|336.75|334.75|336.99|334.99|336.75|334.75|0
1654244820000|2022-06-03 08:27:00|336.5|334.5|336.99|334.99|336.99|334.99|336.5|334.5|0
1654244830000|2022-06-03 08:27:10|337.24|335.24|336.99|334.99|337.24|335.24|336.99|334.99|0
1654244850000|2022-06-03 08:27:30|337.24|335.24|337.24|335.24|337.24|335.24|337.24|335.24|0
1654244860000|2022-06-03 08:27:40|336.99|334.99|336.99|334.99|336.99|334.99|336.99|334.99|0
1654244880000|2022-06-03 08:28:00|337.24|335.24|337.24|335.24|337.37|335.37|337.24|335.24|0
1654244890000|2022-06-03 08:28:10|337.37|335.37|337.48|335.48|337.48|335.48|337.37|335.37|0
1654244900000|2022-06-03 08:28:20|337.24|335.24|337.24|335.24|337.24|335.24|337.24|335.24|0
1654244910000|2022-06-03 08:28:30|336.99|334.99|336.99|334.99|336.99|334.99|336.99|334.99|0
1654244930000|2022-06-03 08:28:50|337.24|335.24|337.24|335.24|337.24|335.24|337.24|335.24|0
1654244940000|2022-06-03 08:29:00|337.73|335.73|337.24|335.24|337.73|335.73|337.24|335.24|0
1654244950000|2022-06-03 08:29:10|337.37|335.37|337.48|335.48|337.48|335.48|337.37|335.37|0
1654244960000|2022-06-03 08:29:20|337.24|335.24|336.99|334.99|337.24|335.24|336.99|334.99|0
1654244970000|2022-06-03 08:29:30|336.25|334.25|336.25|334.25|336.5|334.5|336.25|334.25|0
1654244980000|2022-06-03 08:29:40|336.14|334.14|336.25|334.25|336.25|334.25|336.14|334.14|0
1654245000000|2022-06-03 08:30:00|336.5|334.5|336.38|334.38|336.5|334.5|336.25|334.25|0
1654245010000|2022-06-03 08:30:10|336.5|334.5|336.01|334.01|336.5|334.5|336.01|334.01|0
1654245040000|2022-06-03 08:30:40|336.25|334.25|336.25|334.25|336.25|334.25|336.25|334.25|0
1654245060000|2022-06-03 08:31:00|336.75|334.75|336.5|334.5|336.75|334.75|336.5|334.5|0
1654245070000|2022-06-03 08:31:10|336.75|334.75|336.75|334.75|336.75|334.75|336.75|334.75|0
1654245080000|2022-06-03 08:31:20|336.99|334.99|336.99|334.99|336.99|334.99|336.99|334.99|0
1654245100000|2022-06-03 08:31:40|336.75|334.75|336.75|334.75|336.75|334.75|336.75|334.75|0
1654245110000|2022-06-03 08:31:50|336.5|334.5|336.5|334.5|336.5|334.5|336.5|334.5|0
1654245160000|2022-06-03 08:32:40|336.25|334.25|336.01|334.01|336.38|334.38|336.01|334.01|0
1654245170000|2022-06-03 08:32:50|336.25|334.25|336.01|334.01|336.25|334.25|336.01|334.01|0
1654245190000|2022-06-03 08:33:10|335.64|333.64|335.76|333.76|335.76|333.76|335.64|333.64|0
1654245200000|2022-06-03 08:33:20|335.52|333.52|335.27|333.27|335.52|333.52|335.27|333.27|0
1654245210000|2022-06-03 08:33:30|335.52|333.52|335.27|333.27|335.52|333.52|335.27|333.27|0
1654245230000|2022-06-03 08:33:50|335.03|333.03|335.03|333.03|335.27|333.27|335.03|333.03|0
1654245240000|2022-06-03 08:34:00|335.27|333.27|335.52|333.52|335.52|333.52|335.27|333.27|0
1654245250000|2022-06-03 08:34:10|335.64|333.64|335.76|333.76|335.76|333.76|335.64|333.64|0
1654245260000|2022-06-03 08:34:20|336.01|334.01|336.25|334.25|336.25|334.25|336.01|334.01|0
1654245270000|2022-06-03 08:34:30|336.01|334.01|336.25|334.25|336.38|334.38|336.01|334.01|0
1654245280000|2022-06-03 08:34:40|336.38|334.38|336.63|334.63|336.75|334.75|336.38|334.38|0
1654245290000|2022-06-03 08:34:50|336.75|334.75|336.5|334.5|336.75|334.75|336.5|334.5|0
1654245300000|2022-06-03 08:35:00|336.25|334.25|336.25|334.25|336.25|334.25|336.01|334.01|0
1654245320000|2022-06-03 08:35:20|336.5|334.5|336.38|334.38|336.5|334.5|336.38|334.38|0
1654245330000|2022-06-03 08:35:30|336.25|334.25|336.25|334.25|336.25|334.25|336.25|334.25|0
1654245340000|2022-06-03 08:35:40|336.38|334.38|336.25|334.25|336.5|334.5|336.25|334.25|0
1654245350000|2022-06-03 08:35:50|336.5|334.5|336.75|334.75|336.75|334.75|336.5|334.5|0
1654245360000|2022-06-03 08:36:00|336.99|334.99|337.24|335.24|337.24|335.24|336.99|334.99|0
1654245400000|2022-06-03 08:36:40|336.99|334.99|337.12|335.12|337.12|335.12|336.99|334.99|0
1654245410000|2022-06-03 08:36:50|336.99|334.99|337.24|335.24|337.24|335.24|336.99|334.99|0
1654245420000|2022-06-03 08:37:00|336.63|334.63|336.5|334.5|336.63|334.63|336.5|334.5|0
1654245430000|2022-06-03 08:37:10|336.75|334.75|336.75|334.75|336.75|334.75|336.75|334.75|0
1654245440000|2022-06-03 08:37:20|337.24|335.24|337.24|335.24|337.24|335.24|337.24|335.24|0
1654245450000|2022-06-03 08:37:30|337.48|335.48|337.48|335.48|337.48|335.48|337.48|335.48|0
1654245470000|2022-06-03 08:37:50|337.61|335.61|337.48|335.48|337.61|335.61|337.48|335.48|0
1654245480000|2022-06-03 08:38:00|337.73|335.73|337.48|335.48|337.73|335.73|337.48|335.48|0
1654245490000|2022-06-03 08:38:10|337.24|335.24|336.5|334.5|337.24|335.24|336.5|334.5|0
1654245500000|2022-06-03 08:38:20|336.25|334.25|336.25|334.25|336.25|334.25|336.25|334.25|0
1654245510000|2022-06-03 08:38:30|336.01|334.01|336.25|334.25|336.25|334.25|336.01|334.01|0
1654245520000|2022-06-03 08:38:40|336.14|334.14|336.01|334.01|336.25|334.25|336.01|334.01|0
1654245530000|2022-06-03 08:38:50|336.25|334.25|336.99|334.99|336.99|334.99|335.76|333.76|0
1654245540000|2022-06-03 08:39:00|337.24|335.24|336.99|334.99|337.24|335.24|336.99|334.99|0
1654245550000|2022-06-03 08:39:10|337.48|335.48|337.48|335.48|337.48|335.48|337.48|335.48|0
1654245560000|2022-06-03 08:39:20|337.73|335.73|337.73|335.73|337.73|335.73|337.73|335.73|0
1654245570000|2022-06-03 08:39:30|337.86|335.86|338.47|336.47|338.47|336.47|337.73|335.73|0
1654245590000|2022-06-03 08:39:50|338.22|336.22|338.71|336.71|338.71|336.71|338.22|336.22|0
1654245610000|2022-06-03 08:40:10|338.96|336.96|338.71|336.71|338.96|336.96|338.71|336.71|0
1654245620000|2022-06-03 08:40:20|338.47|336.47|338.22|336.22|338.47|336.47|338.22|336.22|0
1654245630000|2022-06-03 08:40:30|338.47|336.47|338.22|336.22|338.47|336.47|338.22|336.22|0
1654245640000|2022-06-03 08:40:40|338.47|336.47|338.35|336.35|338.47|336.47|338.22|336.22|0
1654245650000|2022-06-03 08:40:50|338.47|336.47|338.22|336.22|338.47|336.47|338.22|336.22|0
1654245660000|2022-06-03 08:41:00|337.97|335.97|337.48|335.48|337.97|335.97|337.48|335.48|0
1654245670000|2022-06-03 08:41:10|337.73|335.73|337.61|335.61|337.73|335.73|337.61|335.61|0
1654245680000|2022-06-03 08:41:20|337.97|335.97|338.96|336.96|338.96|336.96|337.97|335.97|0
1654245690000|2022-06-03 08:41:30|339.09|337.09|338.71|336.71|339.09|337.09|338.71|336.71|0
1654245700000|2022-06-03 08:41:40|338.47|336.47|338.59|336.59|338.59|336.59|338.47|336.47|0
1654245710000|2022-06-03 08:41:50|338.47|336.47|337.97|335.97|338.47|336.47|337.97|335.97|0
1654245720000|2022-06-03 08:42:00|338.22|336.22|337.97|335.97|338.35|336.35|337.97|335.97|0
1654245730000|2022-06-03 08:42:10|337.86|335.86|337.97|335.97|338.1|336.1|337.86|335.86|0
1654245740000|2022-06-03 08:42:20|337.73|335.73|337.73|335.73|337.73|335.73|337.73|335.73|0
1654245750000|2022-06-03 08:42:30|337.86|335.86|337.97|335.97|337.97|335.97|337.86|335.86|0
1654245760000|2022-06-03 08:42:40|338.22|336.22|338.35|336.35|338.35|336.35|338.1|336.1|0
1654245770000|2022-06-03 08:42:50|337.73|335.73|337.48|335.48|337.73|335.73|337.48|335.48|0
1654245780000|2022-06-03 08:43:00|337.24|335.24|337.24|335.24|337.24|335.24|337.24|335.24|0
1654245790000|2022-06-03 08:43:10|337.36|335.36|338.22|336.22|338.22|336.22|337.36|335.36|0
1654245800000|2022-06-03 08:43:20|337.97|335.97|338.47|336.47|338.47|336.47|337.97|335.97|0
1654245810000|2022-06-03 08:43:30|338.71|336.71|338.71|336.71|338.71|336.71|338.71|336.71|0
1654245820000|2022-06-03 08:43:40|338.59|336.59|338.47|336.47|338.59|336.59|338.47|336.47|0
1654245840000|2022-06-03 08:44:00|338.22|336.22|338.22|336.22|338.22|336.22|338.1|336.1|0
1654245850000|2022-06-03 08:44:10|337.97|335.97|337.97|335.97|337.97|335.97|337.97|335.97|0
1654245870000|2022-06-03 08:44:30|338.22|336.22|337.97|335.97|338.22|336.22|337.73|335.73|0
1654245880000|2022-06-03 08:44:40|338.22|336.22|338.35|336.35|338.35|336.35|338.22|336.22|0
1654245890000|2022-06-03 08:44:50|338.22|336.22|337.97|335.97|338.22|336.22|337.97|335.97|0
1654245900000|2022-06-03 08:45:00|338.1|336.1|337.97|335.97|338.35|336.35|337.97|335.97|0
1654245910000|2022-06-03 08:45:10|337.73|335.73|337.73|335.73|337.73|335.73|337.73|335.73|0
1654245920000|2022-06-03 08:45:20|337.48|335.48|337.48|335.48|337.48|335.48|337.24|335.24|0
1654245930000|2022-06-03 08:45:30|337.24|335.24|337.24|335.24|337.24|335.24|336.99|334.99|0
1654245940000|2022-06-03 08:45:40|337.48|335.48|337.12|335.12|337.48|335.48|337.12|335.12|0
1654245950000|2022-06-03 08:45:50|337.24|335.24|337.24|335.24|337.36|335.36|337.24|335.24|0
1654245960000|2022-06-03 08:46:00|336.99|334.99|337.24|335.24|337.24|335.24|336.99|334.99|0
1654245970000|2022-06-03 08:46:10|337.12|335.12|336.74|334.74|337.12|335.12|336.63|334.63|0
1654245980000|2022-06-03 08:46:20|336.5|334.5|336.74|334.74|336.74|334.74|336.5|334.5|0
1654246020000|2022-06-03 08:47:00|336.99|334.99|336.99|334.99|336.99|334.99|336.87|334.87|0
1654246030000|2022-06-03 08:47:10|337.73|335.73|338.22|336.22|338.22|336.22|337.48|335.48|0
1654246040000|2022-06-03 08:47:20|337.97|335.97|337.86|335.86|337.97|335.97|337.73|335.73|0
1654246050000|2022-06-03 08:47:30|337.73|335.73|337.73|335.73|337.97|335.97|337.73|335.73|0
1654246060000|2022-06-03 08:47:40|337.97|335.97|337.97|335.97|337.97|335.97|337.97|335.97|0
1654246070000|2022-06-03 08:47:50|337.73|335.73|337.73|335.73|337.73|335.73|337.73|335.73|0
1654246080000|2022-06-03 08:48:00|337.97|335.97|337.73|335.73|337.97|335.97|337.73|335.73|0
1654246090000|2022-06-03 08:48:10|337.97|335.97|337.73|335.73|337.97|335.97|337.73|335.73|0
1654246100000|2022-06-03 08:48:20|337.97|335.97|338.22|336.22|338.22|336.22|337.97|335.97|0
1654246110000|2022-06-03 08:48:30|338.47|336.47|338.71|336.71|338.71|336.71|338.47|336.47|0
1654246120000|2022-06-03 08:48:40|338.47|336.47|338.47|336.47|338.71|336.71|338.47|336.47|0
1654246140000|2022-06-03 08:49:00|338.71|336.71|338.96|336.96|338.96|336.96|338.47|336.47|0
1654246160000|2022-06-03 08:49:20|339.2|337.2|338.96|336.96|339.2|337.2|338.71|336.71|0
1654246170000|2022-06-03 08:49:30|338.84|336.84|338.84|336.84|338.84|336.84|338.84|336.84|0
1654246180000|2022-06-03 08:49:40|338.71|336.71|338.71|336.71|338.71|336.71|338.46|336.46|0
1654246190000|2022-06-03 08:49:50|338.22|336.22|338.71|336.71|338.71|336.71|338.22|336.22|0
1654246200000|2022-06-03 08:50:00|338.96|336.96|338.96|336.96|338.96|336.96|338.96|336.96|0
1654246210000|2022-06-03 08:50:10|338.71|336.71|338.96|336.96|338.96|336.96|338.71|336.71|0
1654246220000|2022-06-03 08:50:20|338.84|336.84|338.96|336.96|338.96|336.96|338.84|336.84|0
1654246230000|2022-06-03 08:50:30|338.84|336.84|338.96|336.96|338.96|336.96|338.84|336.84|0
1654246240000|2022-06-03 08:50:40|339.08|337.08|339.2|337.2|339.2|337.2|338.96|336.96|0
1654246250000|2022-06-03 08:50:50|339.45|337.45|339.2|337.2|339.45|337.45|339.2|337.2|0
1654246260000|2022-06-03 08:51:00|339.08|337.08|339.08|337.08|339.08|337.08|339.08|337.08|0
1654246270000|2022-06-03 08:51:10|338.96|336.96|338.96|336.96|338.96|336.96|338.71|336.71|0
1654246280000|2022-06-03 08:51:20|338.71|336.71|338.46|336.46|338.71|336.71|338.46|336.46|0
1654246290000|2022-06-03 08:51:30|338.71|336.71|339.2|337.2|339.2|337.2|338.71|336.71|0
1654246300000|2022-06-03 08:51:40|339.45|337.45|339.2|337.2|339.45|337.45|339.2|337.2|0
1654246310000|2022-06-03 08:51:50|339.45|337.45|339.45|337.45|339.45|337.45|339.45|337.45|0
1654246320000|2022-06-03 08:52:00|339.94|337.94|339.94|337.94|340.19|338.19|339.94|337.94|0
1654246330000|2022-06-03 08:52:10|340.19|338.19|339.94|337.94|340.19|338.19|339.69|337.69|0
1654246340000|2022-06-03 08:52:20|340.19|338.19|340.07|338.07|340.19|338.19|340.07|338.07|0
1654246350000|2022-06-03 08:52:30|340.19|338.19|340.68|338.68|340.68|338.68|340.19|338.19|0
1654246360000|2022-06-03 08:52:40|340.43|338.43|340.68|338.68|340.68|338.68|340.43|338.43|0
1654246370000|2022-06-03 08:52:50|340.93|338.93|340.93|338.93|340.93|338.93|340.68|338.68|0
1654246380000|2022-06-03 08:53:00|341.17|339.17|340.93|338.93|341.17|339.17|340.93|338.93|0
1654246390000|2022-06-03 08:53:10|340.68|338.68|340.68|338.68|340.68|338.68|340.68|338.68|0
1654246400000|2022-06-03 08:53:20|340.31|338.31|340.43|338.43|340.43|338.43|340.31|338.31|0
1654246410000|2022-06-03 08:53:30|340.19|338.19|340.19|338.19|340.19|338.19|340.19|338.19|0
1654246420000|2022-06-03 08:53:40|339.69|337.69|339.94|337.94|339.94|337.94|339.69|337.69|0
1654246440000|2022-06-03 08:54:00|339.69|337.69|339.69|337.69|339.69|337.69|339.69|337.69|0
1654246460000|2022-06-03 08:54:20|339.94|337.94|339.69|337.69|339.94|337.94|339.69|337.69|0
1654246470000|2022-06-03 08:54:30|339.94|337.94|339.45|337.45|339.94|337.94|339.45|337.45|0
1654246480000|2022-06-03 08:54:40|339.69|337.69|339.45|337.45|339.69|337.69|339.45|337.45|0
1654246490000|2022-06-03 08:54:50|339.2|337.2|339.2|337.2|339.2|337.2|339.2|337.2|0
1654246510000|2022-06-03 08:55:10|339.69|337.69|339.45|337.45|339.69|337.69|339.45|337.45|0
1654246520000|2022-06-03 08:55:20|339.58|337.58|339.45|337.45|339.58|337.58|339.45|337.45|0
1654246530000|2022-06-03 08:55:30|339.2|337.2|339.2|337.2|339.2|337.2|339.2|337.2|0
1654246540000|2022-06-03 08:55:40|339.33|337.33|339.2|337.2|339.33|337.33|339.2|337.2|0
1654246550000|2022-06-03 08:55:50|339.33|337.33|339.2|337.2|339.33|337.33|339.2|337.2|0
1654246560000|2022-06-03 08:56:00|338.96|336.96|338.96|336.96|338.96|336.96|338.96|336.96|0
1654246570000|2022-06-03 08:56:10|338.71|336.71|338.71|336.71|338.71|336.71|338.71|336.71|0
1654246580000|2022-06-03 08:56:20|338.96|336.96|338.84|336.84|338.96|336.96|338.84|336.84|0
1654246590000|2022-06-03 08:56:30|338.71|336.71|338.71|336.71|338.71|336.71|338.71|336.71|0
1654246600000|2022-06-03 08:56:40|338.46|336.46|338.22|336.22|338.46|336.46|338.22|336.22|0
1654246610000|2022-06-03 08:56:50|338.46|336.46|338.46|336.46|338.59|336.59|338.46|336.46|0
1654246630000|2022-06-03 08:57:10|338.22|336.22|337.97|335.97|338.22|336.22|337.97|335.97|0
1654246640000|2022-06-03 08:57:20|337.85|335.85|337.73|335.73|337.85|335.85|337.73|335.73|0
1654246650000|2022-06-03 08:57:30|337.97|335.97|338.22|336.22|338.22|336.22|337.97|335.97|0
1654246660000|2022-06-03 08:57:40|338.1|336.1|338.1|336.1|338.22|336.22|338.1|336.1|0
1654246670000|2022-06-03 08:57:50|338.22|336.22|338.22|336.22|338.22|336.22|338.22|336.22|0
1654246680000|2022-06-03 08:58:00|338.1|336.1|338.22|336.22|338.22|336.22|338.1|336.1|0
1654246690000|2022-06-03 08:58:10|337.97|335.97|338.22|336.22|338.22|336.22|337.97|335.97|0
1654246700000|2022-06-03 08:58:20|338.1|336.1|337.97|335.97|338.22|336.22|337.97|335.97|0
1654246710000|2022-06-03 08:58:30|338.22|336.22|338.46|336.46|338.46|336.46|338.22|336.22|0
1654246720000|2022-06-03 08:58:40|338.71|336.71|338.96|336.96|338.96|336.96|338.71|336.71|0
1654246730000|2022-06-03 08:58:50|339.2|337.2|339.58|337.58|339.58|337.58|339.2|337.2|0
1654246740000|2022-06-03 08:59:00|339.69|337.69|339.45|337.45|339.94|337.94|339.45|337.45|0
1654246750000|2022-06-03 08:59:10|339.58|337.58|339.69|337.69|339.69|337.69|339.58|337.58|0
1654246760000|2022-06-03 08:59:20|339.82|337.82|339.69|337.69|339.82|337.82|339.69|337.69|0
1654246770000|2022-06-03 08:59:30|339.82|337.82|339.69|337.69|339.82|337.82|339.69|337.69|0
1654246780000|2022-06-03 08:59:40|336.99|334.99|336.99|334.99|336.99|334.99|336.99|334.99|0
1654246790000|2022-06-03 08:59:50|337.23|335.23|337.23|335.23|337.23|335.23|337.12|335.12|0
1654246800000|2022-06-03 09:00:00|337.12|335.12|337.23|335.23|337.23|335.23|336.99|334.99|0
1654246810000|2022-06-03 09:00:10|336.99|334.99|337.12|335.12|337.23|335.23|336.99|334.99|0
1654246820000|2022-06-03 09:00:20|337.23|335.23|337.23|335.23|337.36|335.36|337.23|335.23|0
1654246830000|2022-06-03 09:00:30|337.48|335.48|337.48|335.48|337.48|335.48|337.48|335.48|0
1654246840000|2022-06-03 09:00:40|337.23|335.23|336.99|334.99|337.23|335.23|336.99|334.99|0
1654246850000|2022-06-03 09:00:50|336.74|334.74|336.99|334.99|336.99|334.99|336.5|334.5|0
1654246860000|2022-06-03 09:01:00|337.23|335.23|336.99|334.99|337.23|335.23|336.99|334.99|0
1654246870000|2022-06-03 09:01:10|337.48|335.48|337.73|335.73|337.73|335.73|337.48|335.48|0
1654246880000|2022-06-03 09:01:20|337.97|335.97|338.22|336.22|338.22|336.22|337.97|335.97|0
1654246890000|2022-06-03 09:01:30|338.46|336.46|338.22|336.22|338.46|336.46|338.22|336.22|0
1654246900000|2022-06-03 09:01:40|337.97|335.97|337.97|335.97|337.97|335.97|337.97|335.97|0
1654246910000|2022-06-03 09:01:50|337.73|335.73|337.97|335.97|337.97|335.97|337.73|335.73|0
1654246920000|2022-06-03 09:02:00|337.73|335.73|337.97|335.97|337.97|335.97|337.73|335.73|0
1654246940000|2022-06-03 09:02:20|338.22|336.22|337.48|335.48|338.22|336.22|337.48|335.48|0
1654246950000|2022-06-03 09:02:30|337.61|335.61|337.23|335.23|337.61|335.61|337.23|335.23|0
1654246960000|2022-06-03 09:02:40|337.36|335.36|337.36|335.36|337.36|335.36|337.36|335.36|0
1654246970000|2022-06-03 09:02:50|337.48|335.48|337.23|335.23|337.48|335.48|337.12|335.12|0
1654246980000|2022-06-03 09:03:00|337.12|335.12|337.23|335.23|337.23|335.23|337.12|335.12|0
1654246990000|2022-06-03 09:03:10|337.36|335.36|337.23|335.23|337.48|335.48|337.23|335.23|0
1654247000000|2022-06-03 09:03:20|337.36|335.36|337.48|335.48|337.48|335.48|337.36|335.36|0
1654247020000|2022-06-03 09:03:40|337.61|335.61|337.85|335.85|337.85|335.85|337.61|335.61|0
1654247030000|2022-06-03 09:03:50|337.97|335.97|338.22|336.22|338.22|336.22|337.97|335.97|0
1654247050000|2022-06-03 09:04:10|338.46|336.46|338.59|336.59|338.59|336.59|338.46|336.46|0
1654247060000|2022-06-03 09:04:20|338.71|336.71|338.71|336.71|338.71|336.71|338.71|336.71|0
1654247070000|2022-06-03 09:04:30|338.95|336.95|338.84|336.84|338.95|336.95|338.71|336.71|0
1654247080000|2022-06-03 09:04:40|338.95|336.95|338.71|336.71|338.95|336.95|338.71|336.71|0
1654247090000|2022-06-03 09:04:50|338.95|336.95|339.2|337.2|339.2|337.2|338.95|336.95|0
1654247100000|2022-06-03 09:05:00|338.95|336.95|338.95|336.95|338.95|336.95|338.95|336.95|0
1654247110000|2022-06-03 09:05:10|338.71|336.71|338.95|336.95|338.95|336.95|338.71|336.71|0
1654247130000|2022-06-03 09:05:30|338.71|336.71|338.71|336.71|338.84|336.84|338.71|336.71|0
1654247140000|2022-06-03 09:05:40|338.46|336.46|338.71|336.71|338.71|336.71|338.46|336.46|0
1654247150000|2022-06-03 09:05:50|338.59|336.59|338.59|336.59|338.59|336.59|338.59|336.59|0
1654247160000|2022-06-03 09:06:00|338.46|336.46|338.59|336.59|338.71|336.71|338.46|336.46|0
1654247170000|2022-06-03 09:06:10|338.46|336.46|338.22|336.22|338.46|336.46|338.22|336.22|0
1654247180000|2022-06-03 09:06:20|337.97|335.97|337.97|335.97|337.97|335.97|337.97|335.97|0
1654247190000|2022-06-03 09:06:30|337.72|335.72|337.85|335.85|337.85|335.85|337.72|335.72|0
1654247200000|2022-06-03 09:06:40|337.97|335.97|337.85|335.85|337.97|335.97|337.85|335.85|0
1654247210000|2022-06-03 09:06:50|337.97|335.97|338.22|336.22|338.22|336.22|337.97|335.97|0
1654247220000|2022-06-03 09:07:00|338.1|336.1|338.22|336.22|338.22|336.22|337.97|335.97|0
1654247240000|2022-06-03 09:07:20|337.72|335.72|337.72|335.72|337.72|335.72|337.72|335.72|0
1654247250000|2022-06-03 09:07:30|337.97|335.97|337.72|335.72|337.97|335.97|337.72|335.72|0
1654247270000|2022-06-03 09:07:50|337.97|335.97|338.1|336.1|338.1|336.1|337.97|335.97|0
1654247280000|2022-06-03 09:08:00|337.97|335.97|338.1|336.1|338.22|336.22|337.97|335.97|0
1654247290000|2022-06-03 09:08:10|338.22|336.22|338.22|336.22|338.22|336.22|338.1|336.1|0
1654247300000|2022-06-03 09:08:20|338.46|336.46|338.46|336.46|338.46|336.46|338.46|336.46|0
1654247310000|2022-06-03 09:08:30|338.22|336.22|338.46|336.46|338.46|336.46|338.22|336.22|0
1654247320000|2022-06-03 09:08:40|338.22|336.22|338.22|336.22|338.22|336.22|338.22|336.22|0
1654247330000|2022-06-03 09:08:50|337.97|335.97|337.97|335.97|337.97|335.97|337.97|335.97|0
1654247340000|2022-06-03 09:09:00|337.85|335.85|337.85|335.85|337.85|335.85|337.85|335.85|0
1654247350000|2022-06-03 09:09:10|337.72|335.72|337.97|335.97|337.97|335.97|337.72|335.72|0
1654247390000|2022-06-03 09:09:50|338.22|336.22|338.1|336.1|338.22|336.22|337.97|335.97|0
1654247400000|2022-06-03 09:10:00|337.97|335.97|338.46|336.46|338.46|336.46|337.97|335.97|0
1654247410000|2022-06-03 09:10:10|338.22|336.22|338.22|336.22|338.22|336.22|338.22|336.22|0
1654247420000|2022-06-03 09:10:20|337.97|335.97|338.1|336.1|338.1|336.1|337.97|335.97|0
1654247430000|2022-06-03 09:10:30|338.22|336.22|338.22|336.22|338.22|336.22|338.22|336.22|0
1654247450000|2022-06-03 09:10:50|337.97|335.97|337.72|335.72|337.97|335.97|337.72|335.72|0
1654247460000|2022-06-03 09:11:00|337.85|335.85|337.72|335.72|337.85|335.85|337.72|335.72|0
1654247470000|2022-06-03 09:11:10|337.97|335.97|337.97|335.97|337.97|335.97|337.97|335.97|0
1654247480000|2022-06-03 09:11:20|338.22|336.22|338.22|336.22|338.22|336.22|338.22|336.22|0
1654247490000|2022-06-03 09:11:30|338.46|336.46|338.22|336.22|338.46|336.46|338.22|336.22|0
1654247500000|2022-06-03 09:11:40|337.97|335.97|338.22|336.22|338.22|336.22|337.97|335.97|0
1654247510000|2022-06-03 09:11:50|338.46|336.46|338.46|336.46|338.46|336.46|338.46|336.46|0
1654247520000|2022-06-03 09:12:00|338.22|336.22|338.22|336.22|338.22|336.22|338.22|336.22|0
1654247530000|2022-06-03 09:12:10|337.72|335.72|337.72|335.72|337.72|335.72|337.72|335.72|0
1654247540000|2022-06-03 09:12:20|337.97|335.97|337.97|335.97|337.97|335.97|337.97|335.97|0
1654247550000|2022-06-03 09:12:30|337.85|335.85|337.72|335.72|337.85|335.85|337.72|335.72|0
1654247560000|2022-06-03 09:12:40|337.97|335.97|337.72|335.72|337.97|335.97|337.72|335.72|0
1654247600000|2022-06-03 09:13:20|337.97|335.97|337.97|335.97|337.97|335.97|337.97|335.97|0
1654247670000|2022-06-03 09:14:30|337.85|335.85|337.97|335.97|337.97|335.97|337.85|335.85|0
1654247690000|2022-06-03 09:14:50|338.71|336.71|338.95|336.95|338.95|336.95|338.71|336.71|0
1654247710000|2022-06-03 09:15:10|338.71|336.71|338.22|336.22|338.84|336.84|338.22|336.22|0
1654247720000|2022-06-03 09:15:20|338.59|336.59|338.46|336.46|338.71|336.71|338.46|336.46|0
1654247730000|2022-06-03 09:15:30|338.71|336.71|338.71|336.71|338.71|336.71|338.71|336.71|0
1654247740000|2022-06-03 09:15:40|338.84|336.84|339.08|337.08|339.08|337.08|338.84|336.84|0
1654247750000|2022-06-03 09:15:50|338.95|336.95|339.2|337.2|339.2|337.2|338.95|336.95|0
1654247760000|2022-06-03 09:16:00|339.33|337.33|339.33|337.33|339.33|337.33|339.33|337.33|0
1654247770000|2022-06-03 09:16:10|339.45|337.45|339.2|337.2|339.45|337.45|339.2|337.2|0
1654247780000|2022-06-03 09:16:20|338.95|336.95|338.95|336.95|338.95|336.95|338.95|336.95|0
1654247790000|2022-06-03 09:16:30|339.2|337.2|339.2|337.2|339.2|337.2|339.2|337.2|0
1654247800000|2022-06-03 09:16:40|339.33|337.33|339.2|337.2|339.45|337.45|339.2|337.2|0
1654247820000|2022-06-03 09:17:00|339.08|337.08|339.2|337.2|339.2|337.2|339.08|337.08|0
1654247830000|2022-06-03 09:17:10|339.33|337.33|339.2|337.2|339.33|337.33|339.2|337.2|0
1654247840000|2022-06-03 09:17:20|339.45|337.45|339.45|337.45|339.45|337.45|339.45|337.45|0
1654247850000|2022-06-03 09:17:30|339.69|337.69|339.69|337.69|339.69|337.69|339.57|337.57|0
1654247860000|2022-06-03 09:17:40|340.18|338.18|340.18|338.18|340.18|338.18|340.18|338.18|0
1654247870000|2022-06-03 09:17:50|339.94|337.94|340.18|338.18|340.18|338.18|339.94|337.94|0
1654247880000|2022-06-03 09:18:00|340.43|338.43|340.68|338.68|340.92|338.92|340.43|338.43|0
1654247910000|2022-06-03 09:18:30|340.43|338.43|340.43|338.43|340.43|338.43|340.43|338.43|0
1654247920000|2022-06-03 09:18:40|340.68|338.68|340.92|338.92|340.92|338.92|340.68|338.68|0
1654247930000|2022-06-03 09:18:50|341.17|339.17|341.17|339.17|341.17|339.17|341.05|339.05|0
1654247940000|2022-06-03 09:19:00|340.92|338.92|341.17|339.17|341.17|339.17|340.92|338.92|0
1654247950000|2022-06-03 09:19:10|340.92|338.92|341.17|339.17|341.17|339.17|340.92|338.92|0
1654247960000|2022-06-03 09:19:20|341.05|339.05|341.17|339.17|341.17|339.17|341.05|339.05|0
1654247970000|2022-06-03 09:19:30|341.05|339.05|341.17|339.17|341.17|339.17|341.05|339.05|0
1654248000000|2022-06-03 09:20:00|340.92|338.92|340.92|338.92|340.92|338.92|340.92|338.92|0
1654248010000|2022-06-03 09:20:10|341.17|339.17|340.68|338.68|341.17|339.17|340.68|338.68|0
1654248050000|2022-06-03 09:20:50|340.43|338.43|340.56|338.56|340.56|338.56|340.43|338.43|0
1654248060000|2022-06-03 09:21:00|340.68|338.68|340.43|338.43|340.68|338.68|340.43|338.43|0
1654248070000|2022-06-03 09:21:10|340.68|338.68|340.92|338.92|340.92|338.92|340.43|338.43|0
1654248100000|2022-06-03 09:21:40|340.43|338.43|340.43|338.43|340.43|338.43|340.43|338.43|0
1654248130000|2022-06-03 09:22:10|340.56|338.56|340.18|338.18|340.68|338.68|340.18|338.18|0
1654248140000|2022-06-03 09:22:20|340.68|338.68|340.68|338.68|340.68|338.68|340.68|338.68|0
1654248160000|2022-06-03 09:22:40|340.67|338.67|340.67|338.67|340.67|338.67|340.67|338.67|0
1654248170000|2022-06-03 09:22:50|340.92|338.92|340.92|338.92|340.92|338.92|340.92|338.92|0
1654248200000|2022-06-03 09:23:20|341.17|339.17|340.92|338.92|341.17|339.17|340.92|338.92|0
1654248230000|2022-06-03 09:23:50|341.05|339.05|341.05|339.05|341.05|339.05|340.92|338.92|0
1654248240000|2022-06-03 09:24:00|340.92|338.92|340.92|338.92|341.05|339.05|340.92|338.92|0
1654248250000|2022-06-03 09:24:10|341.17|339.17|341.17|339.17|341.17|339.17|341.17|339.17|0
1654248280000|2022-06-03 09:24:40|340.92|338.92|340.67|338.67|340.92|338.92|340.67|338.67|0
1654248290000|2022-06-03 09:24:50|340.92|338.92|340.8|338.8|340.92|338.92|340.8|338.8|0
1654248300000|2022-06-03 09:25:00|340.67|338.67|340.67|338.67|340.67|338.67|340.67|338.67|0
1654248320000|2022-06-03 09:25:20|340.92|338.92|340.67|338.67|340.92|338.92|340.67|338.67|0
1654248330000|2022-06-03 09:25:30|340.92|338.92|341.05|339.05|341.05|339.05|340.92|338.92|0
1654248340000|2022-06-03 09:25:40|341.17|339.17|341.17|339.17|341.17|339.17|341.17|339.17|0
1654248450000|2022-06-03 09:27:30|340.92|338.92|341.17|339.17|341.17|339.17|340.92|338.92|0
1654248470000|2022-06-03 09:27:50|341.66|339.66|341.66|339.66|341.66|339.66|341.66|339.66|0
1654248480000|2022-06-03 09:28:00|341.41|339.41|341.41|339.41|341.66|339.66|341.41|339.41|0
1654248490000|2022-06-03 09:28:10|341.17|339.17|340.92|338.92|341.17|339.17|340.92|338.92|0
1654248500000|2022-06-03 09:28:20|341.17|339.17|341.66|339.66|341.66|339.66|341.17|339.17|0
1654248540000|2022-06-03 09:29:00|341.41|339.41|341.41|339.41|341.41|339.41|341.41|339.41|0
1654248550000|2022-06-03 09:29:10|341.91|339.91|342.15|340.15|342.15|340.15|341.91|339.91|0
1654248570000|2022-06-03 09:29:30|342.03|340.03|341.91|339.91|342.03|340.03|341.91|339.91|0
1654248580000|2022-06-03 09:29:40|342.15|340.15|341.66|339.66|342.15|340.15|341.66|339.66|0
1654248590000|2022-06-03 09:29:50|341.41|339.41|341.41|339.41|341.41|339.41|341.41|339.41|0
1654248600000|2022-06-03 09:30:00|341.17|339.17|341.41|339.41|341.41|339.41|341.17|339.17|0
1654248610000|2022-06-03 09:30:10|341.9|339.9|342.15|340.15|342.15|340.15|341.9|339.9|0
1654248630000|2022-06-03 09:30:30|341.9|339.9|341.9|339.9|341.9|339.9|341.9|339.9|0
1654248650000|2022-06-03 09:30:50|341.66|339.66|341.66|339.66|341.66|339.66|341.66|339.66|0
1654248660000|2022-06-03 09:31:00|341.9|339.9|341.9|339.9|341.9|339.9|341.9|339.9|0
1654248670000|2022-06-03 09:31:10|342.15|340.15|342.03|340.03|342.15|340.15|342.03|340.03|0
1654248680000|2022-06-03 09:31:20|341.9|339.9|341.9|339.9|341.9|339.9|341.9|339.9|0
1654248690000|2022-06-03 09:31:30|341.41|339.41|341.66|339.66|341.66|339.66|341.41|339.41|0
1654248700000|2022-06-03 09:31:40|341.17|339.17|341.41|339.41|341.66|339.66|341.17|339.17|0
1654248710000|2022-06-03 09:31:50|341.66|339.66|341.9|339.9|341.9|339.9|341.66|339.66|0
1654248720000|2022-06-03 09:32:00|341.66|339.66|341.66|339.66|341.66|339.66|341.66|339.66|0
1654248730000|2022-06-03 09:32:10|341.9|339.9|341.9|339.9|341.9|339.9|341.9|339.9|0
1654248740000|2022-06-03 09:32:20|341.66|339.66|341.66|339.66|341.66|339.66|341.66|339.66|0
1654248760000|2022-06-03 09:32:40|341.41|339.41|341.41|339.41|341.41|339.41|341.41|339.41|0
1654248780000|2022-06-03 09:33:00|341.17|339.17|341.9|339.9|341.9|339.9|341.17|339.17|0
1654248790000|2022-06-03 09:33:10|342.15|340.15|342.15|340.15|342.15|340.15|342.15|340.15|0
1654248850000|2022-06-03 09:34:10|343.63|341.63|343.63|341.63|343.63|341.63|343.63|341.63|0
1654248860000|2022-06-03 09:34:20|343.38|341.38|343.63|341.63|343.63|341.63|343.38|341.38|0
1654248870000|2022-06-03 09:34:30|343.87|341.87|343.63|341.63|343.87|341.87|343.63|341.63|0
1654248880000|2022-06-03 09:34:40|344.37|342.37|342.89|340.89|344.37|342.37|342.64|340.64|0
1654248890000|2022-06-03 09:34:50|342.64|340.64|342.15|340.15|342.64|340.64|342.15|340.15|0
1654248900000|2022-06-03 09:35:00|342.52|340.52|342.52|340.52|342.52|340.52|342.4|340.4|0
1654248910000|2022-06-03 09:35:10|342.4|340.4|342.4|340.4|342.4|340.4|342.4|340.4|0
1654248920000|2022-06-03 09:35:20|342.15|340.15|341.66|339.66|342.15|340.15|341.66|339.66|0
1654248930000|2022-06-03 09:35:30|341.41|339.41|341.41|339.41|341.41|339.41|341.41|339.41|0
1654248940000|2022-06-03 09:35:40|341.66|339.66|341.9|339.9|341.9|339.9|341.66|339.66|0
1654248950000|2022-06-03 09:35:50|341.66|339.66|341.66|339.66|341.66|339.66|341.66|339.66|0
1654248960000|2022-06-03 09:36:00|341.9|339.9|341.66|339.66|341.9|339.9|341.66|339.66|0
1654248970000|2022-06-03 09:36:10|341.9|339.9|342.64|340.64|342.64|340.64|341.9|339.9|0
1654248980000|2022-06-03 09:36:20|342.89|340.89|343.14|341.14|343.14|341.14|342.89|340.89|0
1654248990000|2022-06-03 09:36:30|343.38|341.38|343.38|341.38|343.63|341.63|343.38|341.38|0
1654249000000|2022-06-03 09:36:40|343.63|341.63|343.51|341.51|343.63|341.63|343.51|341.51|0
1654249010000|2022-06-03 09:36:50|343.63|341.63|343.87|341.87|344.12|342.12|343.63|341.63|0
1654249020000|2022-06-03 09:37:00|343.63|341.63|343.63|341.63|343.63|341.63|343.63|341.63|0
1654249030000|2022-06-03 09:37:10|343.14|341.14|343.14|341.14|343.14|341.14|343.14|341.14|0
1654249050000|2022-06-03 09:37:30|343.51|341.51|343.63|341.63|343.63|341.63|343.51|341.51|0
1654249060000|2022-06-03 09:37:40|343.76|341.76|343.38|341.38|343.76|341.76|343.38|341.38|0
1654249070000|2022-06-03 09:37:50|343.63|341.63|343.63|341.63|343.87|341.87|343.63|341.63|0
1654249080000|2022-06-03 09:38:00|343.87|341.87|343.63|341.63|343.87|341.87|343.63|341.63|0
1654249090000|2022-06-03 09:38:10|344.12|342.12|344.12|342.12|344.12|342.12|344.12|342.12|0
1654249100000|2022-06-03 09:38:20|343.87|341.87|343.87|341.87|343.87|341.87|343.87|341.87|0
1654249120000|2022-06-03 09:38:40|343.63|341.63|343.87|341.87|343.87|341.87|343.63|341.63|0
1654249130000|2022-06-03 09:38:50|343.38|341.38|343.63|341.63|343.63|341.63|343.38|341.38|0
1654249140000|2022-06-03 09:39:00|343.87|341.87|343.63|341.63|343.87|341.87|343.63|341.63|0
1654249150000|2022-06-03 09:39:10|343.87|341.87|343.63|341.63|343.87|341.87|343.63|341.63|0
1654249160000|2022-06-03 09:39:20|343.14|341.14|342.89|340.89|343.14|341.14|342.89|340.89|0
1654249170000|2022-06-03 09:39:30|343.14|341.14|343.14|341.14|343.14|341.14|343.14|341.14|0
1654249180000|2022-06-03 09:39:40|343.38|341.38|343.14|341.14|343.38|341.38|343.14|341.14|0
1654249190000|2022-06-03 09:39:50|342.89|340.89|342.89|340.89|342.89|340.89|342.89|340.89|0
1654249200000|2022-06-03 09:40:00|342.64|340.64|342.64|340.64|342.64|340.64|342.64|340.64|0
1654249210000|2022-06-03 09:40:10|342.77|340.77|342.77|340.77|342.77|340.77|342.77|340.77|0
1654249220000|2022-06-03 09:40:20|342.64|340.64|342.4|340.4|342.64|340.64|342.4|340.4|0
1654249230000|2022-06-03 09:40:30|342.28|340.28|342.15|340.15|342.28|340.28|342.15|340.15|0
1654249240000|2022-06-03 09:40:40|342.4|340.4|342.15|340.15|342.4|340.4|342.15|340.15|0
1654249260000|2022-06-03 09:41:00|342.4|340.4|342.4|340.4|342.4|340.4|342.4|340.4|0
1654249270000|2022-06-03 09:41:10|342.15|340.15|342.15|340.15|342.15|340.15|342.15|340.15|0
1654249280000|2022-06-03 09:41:20|342.4|340.4|342.64|340.64|342.64|340.64|342.4|340.4|0
1654249290000|2022-06-03 09:41:30|342.52|340.52|342.4|340.4|342.52|340.52|342.4|340.4|0
1654249300000|2022-06-03 09:41:40|342.15|340.15|342.15|340.15|342.4|340.4|342.15|340.15|0
1654249310000|2022-06-03 09:41:50|342.28|340.28|342.52|340.52|342.52|340.52|342.15|340.15|0
1654249320000|2022-06-03 09:42:00|342.64|340.64|342.64|340.64|342.64|340.64|342.4|340.4|0
1654249330000|2022-06-03 09:42:10|342.4|340.4|342.64|340.64|342.64|340.64|342.4|340.4|0
1654249360000|2022-06-03 09:42:40|342.89|340.89|342.89|340.89|342.89|340.89|342.89|340.89|0
1654249370000|2022-06-03 09:42:50|343.13|341.13|342.4|340.4|343.13|341.13|342.4|340.4|0
1654249380000|2022-06-03 09:43:00|342.64|340.64|342.64|340.64|342.64|340.64|342.64|340.64|0
1654249390000|2022-06-03 09:43:10|342.89|340.89|342.64|340.64|342.89|340.89|342.64|340.64|0
1654249430000|2022-06-03 09:43:50|343.13|341.13|342.89|340.89|343.13|341.13|342.89|340.89|0
1654249440000|2022-06-03 09:44:00|343.13|341.13|343.13|341.13|343.13|341.13|343.13|341.13|0
1654249460000|2022-06-03 09:44:20|342.89|340.89|342.89|340.89|343.02|341.02|342.89|340.89|0
1654249470000|2022-06-03 09:44:30|342.64|340.64|342.64|340.64|342.64|340.64|342.4|340.4|0
1654249480000|2022-06-03 09:44:40|342.52|340.52|342.52|340.52|342.52|340.52|342.52|340.52|0
1654249490000|2022-06-03 09:44:50|342.64|340.64|342.64|340.64|342.64|340.64|342.64|340.64|0
1654249500000|2022-06-03 09:45:00|343.02|341.02|343.13|341.13|343.13|341.13|343.02|341.02|0
1654249510000|2022-06-03 09:45:10|343.38|341.38|343.13|341.13|343.38|341.38|343.13|341.13|0
1654249520000|2022-06-03 09:45:20|343.87|341.87|344|342|344.12|342.12|343.87|341.87|0
1654249530000|2022-06-03 09:45:30|344.12|342.12|344.12|342.12|344.12|342.12|343.87|341.87|0
1654249540000|2022-06-03 09:45:40|343.87|341.87|343.87|341.87|343.87|341.87|343.87|341.87|0
1654249550000|2022-06-03 09:45:50|343.76|341.76|343.76|341.76|343.76|341.76|343.63|341.63|0
1654249560000|2022-06-03 09:46:00|343.63|341.63|343.87|341.87|343.87|341.87|343.63|341.63|0
1654249570000|2022-06-03 09:46:10|344|342|344.12|342.12|344.12|342.12|344|342|0
1654249580000|2022-06-03 09:46:20|344.37|342.37|344.12|342.12|344.37|342.37|344.12|342.12|0
1654249590000|2022-06-03 09:46:30|344.25|342.25|344.25|342.25|344.37|342.37|344.25|342.25|0
1654249600000|2022-06-03 09:46:40|344.12|342.12|343.87|341.87|344.12|342.12|343.87|341.87|0
1654249610000|2022-06-03 09:46:50|343.63|341.63|343.63|341.63|343.63|341.63|343.63|341.63|0
1654249620000|2022-06-03 09:47:00|343.38|341.38|343.38|341.38|343.63|341.63|343.38|341.38|0
1654249630000|2022-06-03 09:47:10|343.63|341.63|343.63|341.63|343.63|341.63|343.63|341.63|0
1654249640000|2022-06-03 09:47:20|343.51|341.51|344.37|342.37|344.37|342.37|343.51|341.51|0
1654249650000|2022-06-03 09:47:30|344.12|342.12|344.37|342.37|344.37|342.37|344.12|342.12|0
1654249660000|2022-06-03 09:47:40|344.61|342.61|344.37|342.37|344.61|342.61|344.37|342.37|0
1654249670000|2022-06-03 09:47:50|344.61|342.61|345.11|343.11|345.11|343.11|344.61|342.61|0
1654249680000|2022-06-03 09:48:00|344.61|342.61|344.12|342.12|344.61|342.61|344.12|342.12|0
1654249700000|2022-06-03 09:48:20|344.37|342.37|344.12|342.12|344.37|342.37|344.12|342.12|0
1654249710000|2022-06-03 09:48:30|344|342|343.87|341.87|344.12|342.12|343.87|341.87|0
1654249720000|2022-06-03 09:48:40|343.63|341.63|343.87|341.87|343.87|341.87|343.63|341.63|0
1654249730000|2022-06-03 09:48:50|343.75|341.75|343.87|341.87|343.87|341.87|343.75|341.75|0
1654249740000|2022-06-03 09:49:00|343.75|341.75|344.12|342.12|344.37|342.37|343.75|341.75|0
1654249750000|2022-06-03 09:49:10|343.87|341.87|344.12|342.12|344.12|342.12|343.87|341.87|0
1654249760000|2022-06-03 09:49:20|344.37|342.37|344.37|342.37|344.61|342.61|344.37|342.37|0
1654249770000|2022-06-03 09:49:30|344.61|342.61|344.37|342.37|344.61|342.61|344.37|342.37|0
1654249800000|2022-06-03 09:50:00|344.12|342.12|343.87|341.87|344.12|342.12|343.63|341.63|0
1654249810000|2022-06-03 09:50:10|343.75|341.75|343.63|341.63|343.87|341.87|343.63|341.63|0
1654249820000|2022-06-03 09:50:20|343.38|341.38|342.64|340.64|343.38|341.38|342.64|340.64|0
1654249830000|2022-06-03 09:50:30|342.39|340.39|342.89|340.89|342.89|340.89|342.39|340.39|0
1654249840000|2022-06-03 09:50:40|342.64|340.64|341.9|339.9|342.64|340.64|341.9|339.9|0
1654249850000|2022-06-03 09:50:50|342.15|340.15|342.15|340.15|342.15|340.15|342.15|340.15|0
1654249860000|2022-06-03 09:51:00|341.9|339.9|341.78|339.78|341.9|339.9|341.66|339.66|0
1654249870000|2022-06-03 09:51:10|341.9|339.9|340.92|338.92|341.9|339.9|340.92|338.92|0
1654249880000|2022-06-03 09:51:20|341.16|339.16|340.92|338.92|341.16|339.16|340.92|338.92|0
1654249890000|2022-06-03 09:51:30|340.67|338.67|340.92|338.92|341.16|339.16|340.67|338.67|0
1654249900000|2022-06-03 09:51:40|340.67|338.67|340.67|338.67|340.67|338.67|340.67|338.67|0
1654249910000|2022-06-03 09:51:50|340.92|338.92|340.67|338.67|340.92|338.92|340.67|338.67|0
1654249920000|2022-06-03 09:52:00|340.42|338.42|340.67|338.67|340.67|338.67|340.42|338.42|0
1654249930000|2022-06-03 09:52:10|340.92|338.92|340.8|338.8|340.92|338.92|340.67|338.67|0
1654249940000|2022-06-03 09:52:20|341.16|339.16|340.92|338.92|341.16|339.16|340.92|338.92|0
1654249950000|2022-06-03 09:52:30|340.8|338.8|340.67|338.67|340.8|338.8|340.67|338.67|0
1654249960000|2022-06-03 09:52:40|340.92|338.92|340.67|338.67|340.92|338.92|340.67|338.67|0
1654249970000|2022-06-03 09:52:50|340.55|338.55|340.67|338.67|340.67|338.67|340.55|338.55|0
1654249980000|2022-06-03 09:53:00|340.55|338.55|340.67|338.67|340.67|338.67|340.55|338.55|0
1654249990000|2022-06-03 09:53:10|341.29|339.29|340.92|338.92|341.29|339.29|340.92|338.92|0
1654250000000|2022-06-03 09:53:20|341.16|339.16|340.92|338.92|341.16|339.16|340.92|338.92|0
1654250010000|2022-06-03 09:53:30|340.67|338.67|340.67|338.67|340.67|338.67|340.55|338.55|0
1654250030000|2022-06-03 09:53:50|340.92|338.92|340.92|338.92|340.92|338.92|340.67|338.67|0
1654250050000|2022-06-03 09:54:10|340.8|338.8|340.8|338.8|340.8|338.8|340.8|338.8|0
1654250070000|2022-06-03 09:54:30|340.92|338.92|340.8|338.8|340.92|338.92|340.67|338.67|0
1654250080000|2022-06-03 09:54:40|340.92|338.92|340.92|338.92|340.92|338.92|340.67|338.67|0
1654250090000|2022-06-03 09:54:50|341.04|339.04|341.04|339.04|341.04|339.04|341.04|339.04|0
1654250100000|2022-06-03 09:55:00|340.92|338.92|340.42|338.42|340.92|338.92|340.42|338.42|0
1654250110000|2022-06-03 09:55:10|340.18|338.18|340.18|338.18|340.18|338.18|340.18|338.18|0
1654250120000|2022-06-03 09:55:20|340.42|338.42|340.42|338.42|340.42|338.42|340.31|338.31|0
1654250130000|2022-06-03 09:55:30|340.18|338.18|340.42|338.42|340.42|338.42|340.18|338.18|0
1654250140000|2022-06-03 09:55:40|340.67|338.67|340.67|338.67|340.67|338.67|340.55|338.55|0
1654250150000|2022-06-03 09:55:50|340.42|338.42|340.67|338.67|340.67|338.67|340.42|338.42|0
1654250160000|2022-06-03 09:56:00|340.92|338.92|340.92|338.92|340.92|338.92|340.92|338.92|0
1654250170000|2022-06-03 09:56:10|340.67|338.67|341.16|339.16|341.16|339.16|340.67|338.67|0
1654250180000|2022-06-03 09:56:20|340.92|338.92|340.92|338.92|341.16|339.16|340.92|338.92|0
1654250190000|2022-06-03 09:56:30|340.67|338.67|340.92|338.92|340.92|338.92|340.67|338.67|0
1654250200000|2022-06-03 09:56:40|341.16|339.16|341.16|339.16|341.16|339.16|341.16|339.16|0
1654250220000|2022-06-03 09:57:00|340.92|338.92|340.92|338.92|340.92|338.92|340.92|338.92|0
1654250230000|2022-06-03 09:57:10|340.67|338.67|340.67|338.67|340.67|338.67|340.67|338.67|0
1654250240000|2022-06-03 09:57:20|340.92|338.92|340.92|338.92|340.92|338.92|340.67|338.67|0
1654250250000|2022-06-03 09:57:30|340.67|338.67|340.67|338.67|340.67|338.67|340.67|338.67|0
1654250290000|2022-06-03 09:58:10|340.42|338.42|340.67|338.67|340.67|338.67|340.42|338.42|0
1654250300000|2022-06-03 09:58:20|340.42|338.42|340.18|338.18|340.67|338.67|340.18|338.18|0
1654250310000|2022-06-03 09:58:30|340.42|338.42|340.18|338.18|340.42|338.42|340.18|338.18|0
1654250320000|2022-06-03 09:58:40|339.93|337.93|340.18|338.18|340.18|338.18|339.93|337.93|0
1654250340000|2022-06-03 09:59:00|339.93|337.93|339.69|337.69|339.93|337.93|339.69|337.69|0
1654250350000|2022-06-03 09:59:10|339.57|337.57|339.44|337.44|339.69|337.69|339.44|337.44|0
1654250370000|2022-06-03 09:59:30|339.19|337.19|339.19|337.19|339.19|337.19|339.19|337.19|0
1654250400000|2022-06-03 10:00:00|338.7|336.7|339.69|337.69|339.69|337.69|338.7|336.7|0
1654250410000|2022-06-03 10:00:10|339.93|337.93|339.93|337.93|339.93|337.93|339.93|337.93|0
1654250420000|2022-06-03 10:00:20|340.18|338.18|340.18|338.18|340.18|338.18|340.18|338.18|0
1654250430000|2022-06-03 10:00:30|340.42|338.42|340.18|338.18|340.42|338.42|340.18|338.18|0
1654250440000|2022-06-03 10:00:40|339.93|337.93|340.42|338.42|340.42|338.42|339.93|337.93|0
1654250480000|2022-06-03 10:01:20|340.18|338.18|340.18|338.18|340.18|338.18|340.18|338.18|0
1654250490000|2022-06-03 10:01:30|339.93|337.93|339.68|337.68|339.93|337.93|339.68|337.68|0
1654250500000|2022-06-03 10:01:40|339.93|337.93|339.93|337.93|339.93|337.93|339.93|337.93|0
1654250510000|2022-06-03 10:01:50|339.68|337.68|339.68|337.68|339.68|337.68|339.68|337.68|0
1654250520000|2022-06-03 10:02:00|339.81|337.81|339.93|337.93|339.93|337.93|339.81|337.81|0
1654250530000|2022-06-03 10:02:10|339.81|337.81|339.93|337.93|339.93|337.93|339.81|337.81|0
1654250540000|2022-06-03 10:02:20|339.68|337.68|339.68|337.68|339.68|337.68|339.68|337.68|0
1654250550000|2022-06-03 10:02:30|340.06|338.06|340.18|338.18|340.18|338.18|340.06|338.06|0
1654250560000|2022-06-03 10:02:40|339.93|337.93|340.3|338.3|340.3|338.3|339.93|337.93|0
1654250580000|2022-06-03 10:03:00|340.18|338.18|339.93|337.93|340.18|338.18|339.93|337.93|0
1654250590000|2022-06-03 10:03:10|340.06|338.06|339.68|337.68|340.06|338.06|339.68|337.68|0
1654250600000|2022-06-03 10:03:20|339.81|337.81|339.68|337.68|339.81|337.81|339.68|337.68|0
1654250610000|2022-06-03 10:03:30|339.81|337.81|339.93|337.93|339.93|337.93|339.81|337.81|0
1654250620000|2022-06-03 10:03:40|340.06|338.06|340.18|338.18|340.18|338.18|340.06|338.06|0
1654250630000|2022-06-03 10:03:50|340.42|338.42|340.42|338.42|340.42|338.42|340.42|338.42|0
1654250650000|2022-06-03 10:04:10|340.67|338.67|340.42|338.42|340.67|338.67|340.42|338.42|0
1654250660000|2022-06-03 10:04:20|340.67|338.67|340.67|338.67|340.67|338.67|340.42|338.42|0
1654250680000|2022-06-03 10:04:40|340.18|338.18|340.18|338.18|340.18|338.18|340.18|338.18|0
1654250690000|2022-06-03 10:04:50|339.93|337.93|340.06|338.06|340.06|338.06|339.93|337.93|0
1654250700000|2022-06-03 10:05:00|340.18|338.18|340.42|338.42|340.42|338.42|340.18|338.18|0
1654250710000|2022-06-03 10:05:10|340.92|338.92|340.92|338.92|340.92|338.92|340.92|338.92|0
1654250720000|2022-06-03 10:05:20|341.04|339.04|340.8|338.8|341.04|339.04|340.67|338.67|0
1654250730000|2022-06-03 10:05:30|340.92|338.92|341.16|339.16|341.16|339.16|340.92|338.92|0
1654250740000|2022-06-03 10:05:40|340.92|338.92|341.16|339.16|341.16|339.16|340.92|338.92|0
1654250750000|2022-06-03 10:05:50|341.41|339.41|340.92|338.92|341.41|339.41|340.92|338.92|0
1654250760000|2022-06-03 10:06:00|340.67|338.67|340.67|338.67|340.67|338.67|340.67|338.67|0
1654250770000|2022-06-03 10:06:10|340.42|338.42|340.8|338.8|340.8|338.8|340.42|338.42|0
1654250780000|2022-06-03 10:06:20|340.92|338.92|340.67|338.67|340.92|338.92|340.67|338.67|0
1654250800000|2022-06-03 10:06:40|340.91|338.91|340.67|338.67|340.91|338.91|340.67|338.67|0
1654250810000|2022-06-03 10:06:50|340.55|338.55|340.55|338.55|340.55|338.55|340.42|338.42|0
1654250820000|2022-06-03 10:07:00|340.42|338.42|340.67|338.67|340.91|338.91|340.42|338.42|0
1654250830000|2022-06-03 10:07:10|340.42|338.42|340.67|338.67|340.67|338.67|340.42|338.42|0
1654250840000|2022-06-03 10:07:20|340.55|338.55|340.42|338.42|340.55|338.55|340.42|338.42|0
1654250860000|2022-06-03 10:07:40|340.18|338.18|340.18|338.18|340.42|338.42|340.18|338.18|0
1654250870000|2022-06-03 10:07:50|340.42|338.42|340.42|338.42|340.42|338.42|340.42|338.42|0
1654250900000|2022-06-03 10:08:20|340.18|338.18|340.42|338.42|340.42|338.42|340.18|338.18|0
1654250910000|2022-06-03 10:08:30|340.18|338.18|340.42|338.42|340.42|338.42|340.18|338.18|0
1654250920000|2022-06-03 10:08:40|340.55|338.55|340.42|338.42|340.55|338.55|340.42|338.42|0
1654250940000|2022-06-03 10:09:00|340.55|338.55|340.55|338.55|340.55|338.55|340.55|338.55|0
1654250950000|2022-06-03 10:09:10|340.42|338.42|340.18|338.18|340.42|338.42|340.18|338.18|0
1654250960000|2022-06-03 10:09:20|340.3|338.3|340.42|338.42|340.42|338.42|340.18|338.18|0
1654250970000|2022-06-03 10:09:30|340.67|338.67|340.91|338.91|340.91|338.91|340.67|338.67|0
1654250980000|2022-06-03 10:09:40|341.16|339.16|341.16|339.16|341.16|339.16|341.16|339.16|0
1654250990000|2022-06-03 10:09:50|341.29|339.29|341.16|339.16|341.29|339.29|341.16|339.16|0
1654251000000|2022-06-03 10:10:00|341.65|339.65|341.9|339.9|341.9|339.9|341.65|339.65|0
1654251010000|2022-06-03 10:10:10|341.65|339.65|341.41|339.41|341.65|339.65|341.41|339.41|0
1654251020000|2022-06-03 10:10:20|341.29|339.29|341.16|339.16|341.29|339.29|341.16|339.16|0
1654251030000|2022-06-03 10:10:30|340.91|338.91|340.67|338.67|340.91|338.91|340.67|338.67|0
1654251040000|2022-06-03 10:10:40|340.55|338.55|340.42|338.42|340.55|338.55|340.42|338.42|0
1654251050000|2022-06-03 10:10:50|340.67|338.67|340.67|338.67|340.67|338.67|340.42|338.42|0
1654251060000|2022-06-03 10:11:00|340.91|338.91|340.8|338.8|340.91|338.91|340.8|338.8|0
1654251070000|2022-06-03 10:11:10|340.42|338.42|340.18|338.18|340.42|338.42|340.18|338.18|0
1654251080000|2022-06-03 10:11:20|340.91|338.91|340.91|338.91|340.91|338.91|340.91|338.91|0
1654251090000|2022-06-03 10:11:30|340.67|338.67|340.91|338.91|340.91|338.91|340.67|338.67|0
1654251100000|2022-06-03 10:11:40|341.16|339.16|341.16|339.16|341.16|339.16|341.16|339.16|0
1654251110000|2022-06-03 10:11:50|341.04|339.04|341.04|339.04|341.04|339.04|341.04|339.04|0
1654251120000|2022-06-03 10:12:00|341.16|339.16|341.16|339.16|341.29|339.29|341.16|339.16|0
1654251140000|2022-06-03 10:12:20|340.91|338.91|341.16|339.16|341.16|339.16|340.91|338.91|0
1654251150000|2022-06-03 10:12:30|341.41|339.41|341.16|339.16|341.41|339.41|341.16|339.16|0
1654251160000|2022-06-03 10:12:40|340.91|338.91|340.91|338.91|340.91|338.91|340.91|338.91|0
1654251170000|2022-06-03 10:12:50|340.67|338.67|340.67|338.67|340.67|338.67|340.67|338.67|0
1654251180000|2022-06-03 10:13:00|340.91|338.91|340.67|338.67|340.91|338.91|340.67|338.67|0
1654251190000|2022-06-03 10:13:10|340.91|338.91|341.41|339.41|341.41|339.41|340.91|338.91|0
1654251200000|2022-06-03 10:13:20|341.16|339.16|341.41|339.41|341.41|339.41|341.16|339.16|0
1654251210000|2022-06-03 10:13:30|341.65|339.65|341.65|339.65|341.65|339.65|341.41|339.41|0
1654251220000|2022-06-03 10:13:40|341.29|339.29|341.04|339.04|341.29|339.29|341.04|339.04|0
1654251230000|2022-06-03 10:13:50|341.16|339.16|341.04|339.04|341.16|339.16|341.04|339.04|0
1654251240000|2022-06-03 10:14:00|340.91|338.91|341.16|339.16|341.16|339.16|340.91|338.91|0
1654251250000|2022-06-03 10:14:10|341.04|339.04|340.91|338.91|341.04|339.04|340.91|338.91|0
1654251260000|2022-06-03 10:14:20|341.04|339.04|341.16|339.16|341.16|339.16|341.04|339.04|0
1654251270000|2022-06-03 10:14:30|341.41|339.41|341.41|339.41|341.41|339.41|341.41|339.41|0
1654251280000|2022-06-03 10:14:40|341.65|339.65|341.65|339.65|341.65|339.65|341.65|339.65|0
1654251290000|2022-06-03 10:14:50|341.78|339.78|342.64|340.64|342.64|340.64|341.78|339.78|0
1654251300000|2022-06-03 10:15:00|342.77|340.77|342.88|340.88|343.13|341.13|342.77|340.77|0
1654251310000|2022-06-03 10:15:10|343.13|341.13|343.13|341.13|343.13|341.13|342.88|340.88|0
1654251320000|2022-06-03 10:15:20|343.62|341.62|343.5|341.5|343.62|341.62|343.38|341.38|0
1654251330000|2022-06-03 10:15:30|343.38|341.38|343.38|341.38|343.5|341.5|343.38|341.38|0
1654251340000|2022-06-03 10:15:40|343.62|341.62|343.38|341.38|343.62|341.62|343.38|341.38|0
1654251350000|2022-06-03 10:15:50|343.62|341.62|343.5|341.5|343.87|341.87|343.5|341.5|0
1654251360000|2022-06-03 10:16:00|343.62|341.62|343.5|341.5|343.62|341.62|343.38|341.38|0
1654251370000|2022-06-03 10:16:10|343.62|341.62|343.26|341.26|343.62|341.62|343.13|341.13|0
1654251380000|2022-06-03 10:16:20|343.38|341.38|343.13|341.13|343.38|341.38|343.13|341.13|0
1654251390000|2022-06-03 10:16:30|342.88|340.88|342.77|340.77|342.88|340.88|342.77|340.77|0
1654251400000|2022-06-03 10:16:40|342.88|340.88|342.88|340.88|342.88|340.88|342.88|340.88|0
1654251410000|2022-06-03 10:16:50|343.01|341.01|342.88|340.88|343.01|341.01|342.88|340.88|0
1654251420000|2022-06-03 10:17:00|342.77|340.77|342.88|340.88|342.88|340.88|342.64|340.64|0
1654251430000|2022-06-03 10:17:10|342.39|340.39|342.27|340.27|342.39|340.39|342.14|340.14|0
1654251440000|2022-06-03 10:17:20|341.9|339.9|342.14|340.14|342.14|340.14|341.9|339.9|0
1654251450000|2022-06-03 10:17:30|342.39|340.39|342.39|340.39|342.39|340.39|342.39|340.39|0
1654251460000|2022-06-03 10:17:40|342.77|340.77|342.88|340.88|342.88|340.88|342.77|340.77|0
1654251470000|2022-06-03 10:17:50|342.77|340.77|342.88|340.88|342.88|340.88|342.77|340.77|0
1654251490000|2022-06-03 10:18:10|343.38|341.38|343.38|341.38|343.5|341.5|343.38|341.38|0
1654251500000|2022-06-03 10:18:20|343.13|341.13|343.13|341.13|343.38|341.38|343.13|341.13|0
1654251510000|2022-06-03 10:18:30|342.88|340.88|343.01|341.01|343.01|341.01|342.77|340.77|0
1654251520000|2022-06-03 10:18:40|342.88|340.88|342.88|340.88|342.88|340.88|342.88|340.88|0
1654251530000|2022-06-03 10:18:50|342.77|340.77|342.64|340.64|342.77|340.77|342.64|340.64|0
1654251540000|2022-06-03 10:19:00|342.77|340.77|341.9|339.9|342.88|340.88|341.9|339.9|0
1654251550000|2022-06-03 10:19:10|342.03|340.03|342.39|340.39|342.39|340.39|341.9|339.9|0
1654251560000|2022-06-03 10:19:20|342.64|340.64|342.64|340.64|342.64|340.64|342.64|340.64|0
1654251570000|2022-06-03 10:19:30|342.39|340.39|342.39|340.39|342.39|340.39|342.39|340.39|0
1654251580000|2022-06-03 10:19:40|342.64|340.64|342.39|340.39|342.64|340.64|342.39|340.39|0
1654251590000|2022-06-03 10:19:50|342.27|340.27|342.14|340.14|342.27|340.27|342.14|340.14|0
1654251600000|2022-06-03 10:20:00|342.27|340.27|342.14|340.14|342.27|340.27|342.14|340.14|0
1654251610000|2022-06-03 10:20:10|341.9|339.9|341.9|339.9|341.9|339.9|341.9|339.9|0
1654251620000|2022-06-03 10:20:20|342.14|340.14|342.03|340.03|342.14|340.14|342.03|340.03|0
1654251630000|2022-06-03 10:20:30|342.14|340.14|342.03|340.03|342.14|340.14|342.03|340.03|0
1654251640000|2022-06-03 10:20:40|342.14|340.14|342.14|340.14|342.14|340.14|342.14|340.14|0
1654251650000|2022-06-03 10:20:50|341.9|339.9|341.9|339.9|342.14|340.14|341.9|339.9|0
1654251660000|2022-06-03 10:21:00|342.03|340.03|341.9|339.9|342.03|340.03|341.9|339.9|0
1654251670000|2022-06-03 10:21:10|342.14|340.14|342.14|340.14|342.14|340.14|342.14|340.14|0
1654251700000|2022-06-03 10:21:40|342.52|340.52|341.9|339.9|342.52|340.52|341.9|339.9|0
1654251720000|2022-06-03 10:22:00|342.14|340.14|342.14|340.14|342.14|340.14|342.14|340.14|0
1654251730000|2022-06-03 10:22:10|341.41|339.41|341.41|339.41|341.41|339.41|341.41|339.41|0
1654251750000|2022-06-03 10:22:30|341.65|339.65|341.65|339.65|341.65|339.65|341.65|339.65|0
1654251760000|2022-06-03 10:22:40|341.41|339.41|341.16|339.16|341.41|339.41|341.16|339.16|0
1654251790000|2022-06-03 10:23:10|340.91|338.91|340.91|338.91|340.91|338.91|340.91|338.91|0
1654251810000|2022-06-03 10:23:30|341.16|339.16|340.79|338.79|341.16|339.16|340.79|338.79|0
1654251820000|2022-06-03 10:23:40|340.91|338.91|340.67|338.67|340.91|338.91|340.67|338.67|0
1654251830000|2022-06-03 10:23:50|340.17|338.17|340.17|338.17|340.3|338.3|340.17|338.17|0
1654251850000|2022-06-03 10:24:10|340.06|338.06|339.68|337.68|340.06|338.06|339.68|337.68|0
1654251860000|2022-06-03 10:24:20|339.81|337.81|340.06|338.06|340.06|338.06|339.81|337.81|0
1654251870000|2022-06-03 10:24:30|340.55|338.55|340.67|338.67|340.67|338.67|340.55|338.55|0
1654251910000|2022-06-03 10:25:10|340.91|338.91|340.91|338.91|340.91|338.91|340.67|338.67|0
1654251920000|2022-06-03 10:25:20|340.79|338.79|340.91|338.91|340.91|338.91|340.79|338.79|0
1654251930000|2022-06-03 10:25:30|341.16|339.16|341.29|339.29|341.4|339.4|341.16|339.16|0
1654251940000|2022-06-03 10:25:40|341.4|339.4|341.16|339.16|341.4|339.4|341.16|339.16|0
1654251950000|2022-06-03 10:25:50|340.91|338.91|340.55|338.55|340.91|338.91|340.55|338.55|0
1654251960000|2022-06-03 10:26:00|340.42|338.42|339.93|337.93|340.42|338.42|339.93|337.93|0
1654251970000|2022-06-03 10:26:10|340.17|338.17|340.17|338.17|340.17|338.17|339.93|337.93|0
1654251980000|2022-06-03 10:26:20|339.93|337.93|339.93|337.93|339.93|337.93|339.93|337.93|0
1654251990000|2022-06-03 10:26:30|340.06|338.06|340.42|338.42|340.42|338.42|340.06|338.06|0
1654252000000|2022-06-03 10:26:40|340.67|338.67|340.91|338.91|340.91|338.91|340.55|338.55|0
1654252010000|2022-06-03 10:26:50|340.67|338.67|340.67|338.67|340.67|338.67|340.67|338.67|0
1654252020000|2022-06-03 10:27:00|340.42|338.42|340.42|338.42|340.42|338.42|340.42|338.42|0
1654252040000|2022-06-03 10:27:20|340.17|338.17|339.93|337.93|340.17|338.17|339.93|337.93|0
1654252060000|2022-06-03 10:27:40|340.06|338.06|340.42|338.42|340.42|338.42|340.06|338.06|0
1654252070000|2022-06-03 10:27:50|340.67|338.67|340.67|338.67|340.79|338.79|340.67|338.67|0
1654252080000|2022-06-03 10:28:00|340.91|338.91|340.67|338.67|340.91|338.91|340.67|338.67|0
1654252120000|2022-06-03 10:28:40|340.55|338.55|340.17|338.17|340.55|338.55|340.17|338.17|0
1654252130000|2022-06-03 10:28:50|339.93|337.93|339.93|337.93|339.93|337.93|339.93|337.93|0
1654252140000|2022-06-03 10:29:00|339.68|337.68|339.68|337.68|339.68|337.68|339.68|337.68|0
1654252150000|2022-06-03 10:29:10|339.81|337.81|339.68|337.68|339.81|337.81|339.68|337.68|0
1654252160000|2022-06-03 10:29:20|339.93|337.93|339.93|337.93|340.42|338.42|339.93|337.93|0
1654252170000|2022-06-03 10:29:30|340.06|338.06|340.42|338.42|340.42|338.42|340.06|338.06|0
1654252180000|2022-06-03 10:29:40|340.67|338.67|340.67|338.67|340.67|338.67|340.42|338.42|0
1654252190000|2022-06-03 10:29:50|340.55|338.55|340.42|338.42|340.55|338.55|340.42|338.42|0
1654252200000|2022-06-03 10:30:00|340.17|338.17|339.93|337.93|340.17|338.17|339.93|337.93|0
1654252210000|2022-06-03 10:30:10|339.81|337.81|339.68|337.68|339.81|337.81|339.68|337.68|0
1654252220000|2022-06-03 10:30:20|339.43|337.43|339.68|337.68|339.68|337.68|339.43|337.43|0
1654252230000|2022-06-03 10:30:30|339.93|337.93|339.68|337.68|339.93|337.93|339.68|337.68|0
1654252240000|2022-06-03 10:30:40|339.56|337.56|339.68|337.68|339.68|337.68|339.56|337.56|0
1654252250000|2022-06-03 10:30:50|339.43|337.43|339.68|337.68|339.68|337.68|339.43|337.43|0
1654252260000|2022-06-03 10:31:00|339.56|337.56|339.19|337.19|339.68|337.68|339.19|337.19|0
1654252270000|2022-06-03 10:31:10|339.43|337.43|339.43|337.43|339.43|337.43|339.43|337.43|0
1654252280000|2022-06-03 10:31:20|339.19|337.19|338.94|336.94|339.19|337.19|338.94|336.94|0
1654252300000|2022-06-03 10:31:40|338.7|336.7|338.7|336.7|338.7|336.7|338.7|336.7|0
1654252310000|2022-06-03 10:31:50|338.94|336.94|339.19|337.19|339.19|337.19|338.94|336.94|0
1654252320000|2022-06-03 10:32:00|339.68|337.68|339.93|337.93|339.93|337.93|339.68|337.68|0
1654252330000|2022-06-03 10:32:10|340.17|338.17|340.17|338.17|340.17|338.17|339.93|337.93|0
1654252340000|2022-06-03 10:32:20|339.93|337.93|339.68|337.68|339.93|337.93|339.68|337.68|0
1654252350000|2022-06-03 10:32:30|339.43|337.43|339.56|337.56|339.56|337.56|339.43|337.43|0
1654252360000|2022-06-03 10:32:40|338.94|336.94|339.19|337.19|339.19|337.19|338.94|336.94|0
1654252370000|2022-06-03 10:32:50|338.94|336.94|339.07|337.07|339.07|337.07|338.94|336.94|0
1654252380000|2022-06-03 10:33:00|339.19|337.19|339.19|337.19|339.43|337.43|339.19|337.19|0
1654252390000|2022-06-03 10:33:10|339.43|337.43|339.68|337.68|339.68|337.68|339.43|337.43|0
1654252400000|2022-06-03 10:33:20|339.93|337.93|339.93|337.93|339.93|337.93|339.93|337.93|0
1654252410000|2022-06-03 10:33:30|339.19|337.19|339.19|337.19|339.19|337.19|339.19|337.19|0
1654252430000|2022-06-03 10:33:50|338.94|336.94|338.94|336.94|338.94|336.94|338.94|336.94|0
1654252450000|2022-06-03 10:34:10|338.7|336.7|339.19|337.19|339.19|337.19|338.7|336.7|0
1654252460000|2022-06-03 10:34:20|338.94|336.94|338.94|336.94|338.94|336.94|338.94|336.94|0
1654252470000|2022-06-03 10:34:30|338.82|336.82|338.94|336.94|338.94|336.94|338.82|336.82|0
1654252480000|2022-06-03 10:34:40|339.07|337.07|338.94|336.94|339.19|337.19|338.94|336.94|0
1654252490000|2022-06-03 10:34:50|339.19|337.19|338.94|336.94|339.19|337.19|338.94|336.94|0
1654252500000|2022-06-03 10:35:00|339.19|337.19|338.94|336.94|339.19|337.19|338.94|336.94|0
1654252510000|2022-06-03 10:35:10|338.7|336.7|338.94|336.94|338.94|336.94|338.7|336.7|0
1654252520000|2022-06-03 10:35:20|339.07|337.07|339.07|337.07|339.07|337.07|338.94|336.94|0
1654252530000|2022-06-03 10:35:30|338.94|336.94|338.94|336.94|338.94|336.94|338.7|336.7|0
1654252550000|2022-06-03 10:35:50|338.7|336.7|338.7|336.7|338.7|336.7|338.7|336.7|0
1654252560000|2022-06-03 10:36:00|339.19|337.19|339.19|337.19|339.32|337.32|339.19|337.19|0
1654252580000|2022-06-03 10:36:20|339.07|337.07|339.19|337.19|339.19|337.19|339.07|337.07|0
1654252600000|2022-06-03 10:36:40|339.43|337.43|339.68|337.68|339.68|337.68|339.43|337.43|0
1654252620000|2022-06-03 10:37:00|339.81|337.81|340.66|338.66|340.66|338.66|339.81|337.81|0
1654252630000|2022-06-03 10:37:10|340.42|338.42|340.42|338.42|340.42|338.42|340.42|338.42|0
1654252650000|2022-06-03 10:37:30|340.66|338.66|340.42|338.42|340.66|338.66|340.42|338.42|0
1654252660000|2022-06-03 10:37:40|340.66|338.66|340.91|338.91|340.91|338.91|340.66|338.66|0
1654252670000|2022-06-03 10:37:50|341.16|339.16|341.4|339.4|341.4|339.4|341.16|339.16|0
1654252680000|2022-06-03 10:38:00|342.14|340.14|342.14|340.14|342.14|340.14|342.14|340.14|0
1654252690000|2022-06-03 10:38:10|342.39|340.39|342.76|340.76|343.13|341.13|342.39|340.39|0
1654252700000|2022-06-03 10:38:20|342.63|340.63|343.13|341.13|343.13|341.13|342.63|340.63|0
1654252710000|2022-06-03 10:38:30|342.88|340.88|343.13|341.13|343.13|341.13|342.88|340.88|0
1654252720000|2022-06-03 10:38:40|345.35|343.35|344.36|342.36|345.35|343.35|344.36|342.36|0
1654252730000|2022-06-03 10:38:50|344.85|342.85|344.49|342.49|344.85|342.85|344.36|342.36|0
1654252740000|2022-06-03 10:39:00|344.61|342.61|343.87|341.87|344.61|342.61|343.87|341.87|0
1654252750000|2022-06-03 10:39:10|343.13|341.13|343.13|341.13|343.37|341.37|343.13|341.13|0
1654252760000|2022-06-03 10:39:20|343.26|341.26|343.87|341.87|343.87|341.87|343.26|341.26|0
1654252770000|2022-06-03 10:39:30|343.5|341.5|343.87|341.87|343.87|341.87|343.37|341.37|0
1654252780000|2022-06-03 10:39:40|343.75|341.75|344.85|342.85|344.85|342.85|343.75|341.75|0
1654252790000|2022-06-03 10:39:50|345.1|343.1|345.59|343.59|345.59|343.59|345.1|343.1|0
1654252800000|2022-06-03 10:40:00|345.23|343.23|345.34|343.34|345.34|343.34|345.1|343.1|0
1654252810000|2022-06-03 10:40:10|345.1|343.1|344.85|342.85|345.34|343.34|344.85|342.85|0
1654252820000|2022-06-03 10:40:20|344.61|342.61|344.36|342.36|344.61|342.61|344.36|342.36|0
1654252830000|2022-06-03 10:40:30|344.49|342.49|344.36|342.36|344.49|342.49|344.11|342.11|0
1654252840000|2022-06-03 10:40:40|344.11|342.11|344.11|342.11|344.11|342.11|344.11|342.11|0
1654252850000|2022-06-03 10:40:50|344.36|342.36|345.1|343.1|345.1|343.1|344.36|342.36|0
1654252860000|2022-06-03 10:41:00|344.85|342.85|345.1|343.1|345.1|343.1|344.85|342.85|0
1654252880000|2022-06-03 10:41:20|345.34|343.34|345.34|343.34|345.59|343.59|345.34|343.34|0
1654252890000|2022-06-03 10:41:30|345.23|343.23|345.59|343.59|345.84|343.84|345.23|343.23|0
1654252900000|2022-06-03 10:41:40|345.47|343.47|345.59|343.59|345.59|343.59|345.47|343.47|0
1654252910000|2022-06-03 10:41:50|345.34|343.34|345.47|343.47|345.59|343.59|345.34|343.34|0
1654252920000|2022-06-03 10:42:00|345.34|343.34|345.59|343.59|345.59|343.59|345.1|343.1|0
1654252930000|2022-06-03 10:42:10|345.47|343.47|345.34|343.34|345.47|343.47|345.34|343.34|0
1654252940000|2022-06-03 10:42:20|345.47|343.47|345.34|343.34|345.59|343.59|345.34|343.34|0
1654252950000|2022-06-03 10:42:30|346.08|344.08|346.58|344.58|346.58|344.58|346.08|344.08|0
1654252960000|2022-06-03 10:42:40|346.82|344.82|347.07|345.07|347.07|345.07|346.82|344.82|0
1654252970000|2022-06-03 10:42:50|347.32|345.32|347.81|345.81|347.81|345.81|347.32|345.32|0
1654252980000|2022-06-03 10:43:00|348.19|346.19|347.56|345.56|348.19|346.19|347.56|345.56|0
1654252990000|2022-06-03 10:43:10|347.45|345.45|346.82|344.82|347.45|345.45|346.82|344.82|0
1654253000000|2022-06-03 10:43:20|347.07|345.07|346.82|344.82|347.07|345.07|346.82|344.82|0
1654253010000|2022-06-03 10:43:30|346.95|344.95|347.56|345.56|347.56|345.56|346.95|344.95|0
1654253020000|2022-06-03 10:43:40|347.94|345.94|348.55|346.55|348.8|346.8|347.94|345.94|0
1654253030000|2022-06-03 10:43:50|348.43|346.43|348.06|346.06|348.43|346.43|348.06|346.06|0
1654253040000|2022-06-03 10:44:00|347.94|345.94|347.81|345.81|347.94|345.94|347.81|345.81|0
1654253050000|2022-06-03 10:44:10|347.94|345.94|347.56|345.56|347.94|345.94|347.56|345.56|0
1654253060000|2022-06-03 10:44:20|347.81|345.81|347.81|345.81|347.81|345.81|347.56|345.56|0
1654253070000|2022-06-03 10:44:30|348.06|346.06|347.81|345.81|348.06|346.06|347.81|345.81|0
1654253080000|2022-06-03 10:44:40|348.06|346.06|348.3|346.3|348.55|346.55|348.06|346.06|0
1654253090000|2022-06-03 10:44:50|348.18|346.18|348.3|346.3|348.3|346.3|348.18|346.18|0
1654253100000|2022-06-03 10:45:00|348.55|346.55|348.06|346.06|348.55|346.55|348.06|346.06|0
1654253110000|2022-06-03 10:45:10|348.3|346.3|348.3|346.3|348.3|346.3|348.3|346.3|0
1654253120000|2022-06-03 10:45:20|347.94|345.94|348.18|346.18|348.18|346.18|347.94|345.94|0
1654253130000|2022-06-03 10:45:30|348.3|346.3|347.81|345.81|348.3|346.3|347.81|345.81|0
1654253140000|2022-06-03 10:45:40|348.06|346.06|347.81|345.81|348.06|346.06|347.81|345.81|0
1654253150000|2022-06-03 10:45:50|347.56|345.56|347.81|345.81|347.81|345.81|347.56|345.56|0
1654253160000|2022-06-03 10:46:00|348.06|346.06|348.43|346.43|348.43|346.43|348.06|346.06|0
1654253170000|2022-06-03 10:46:10|348.55|346.55|347.81|345.81|348.55|346.55|347.81|345.81|0
1654253180000|2022-06-03 10:46:20|347.69|345.69|347.69|345.69|347.81|345.81|347.69|345.69|0
1654253190000|2022-06-03 10:46:30|347.81|345.81|347.2|345.2|347.81|345.81|347.07|345.07|0
1654253200000|2022-06-03 10:46:40|347.07|345.07|347.07|345.07|347.07|345.07|347.07|345.07|0
1654253210000|2022-06-03 10:46:50|346.95|344.95|347.2|345.2|347.32|345.32|346.95|344.95|0
1654253220000|2022-06-03 10:47:00|346.58|344.58|346.58|344.58|346.58|344.58|346.33|344.33|0
1654253230000|2022-06-03 10:47:10|346.46|344.46|346.82|344.82|346.95|344.95|346.46|344.46|0
1654253240000|2022-06-03 10:47:20|347.07|345.07|347.07|345.07|347.07|345.07|347.07|345.07|0
1654253250000|2022-06-03 10:47:30|347.32|345.32|347.07|345.07|347.32|345.32|347.07|345.07|0
1654253260000|2022-06-03 10:47:40|347.32|345.32|347.81|345.81|347.81|345.81|347.32|345.32|0
1654253270000|2022-06-03 10:47:50|348.06|346.06|348.55|346.55|348.55|346.55|348.06|346.06|0
1654253280000|2022-06-03 10:48:00|348.8|346.8|348.06|346.06|348.8|346.8|348.06|346.06|0
1654253290000|2022-06-03 10:48:10|347.81|345.81|348.06|346.06|348.06|346.06|347.56|345.56|0
1654253300000|2022-06-03 10:48:20|347.81|345.81|347.32|345.32|347.81|345.81|347.32|345.32|0
1654253310000|2022-06-03 10:48:30|347.44|345.44|348.06|346.06|348.06|346.06|347.44|345.44|0
1654253320000|2022-06-03 10:48:40|347.94|345.94|347.94|345.94|347.94|345.94|347.94|345.94|0
1654253330000|2022-06-03 10:48:50|347.81|345.81|347.81|345.81|347.94|345.94|347.81|345.81|0
1654253340000|2022-06-03 10:49:00|347.56|345.56|347.56|345.56|347.56|345.56|347.32|345.32|0
1654253350000|2022-06-03 10:49:10|347.32|345.32|347.2|345.2|347.32|345.32|347.2|345.2|0
1654253360000|2022-06-03 10:49:20|347.07|345.07|347.56|345.56|347.69|345.69|347.07|345.07|0
1654253380000|2022-06-03 10:49:40|347.32|345.32|347.44|345.44|347.44|345.44|347.32|345.32|0
1654253390000|2022-06-03 10:49:50|347.56|345.56|347.44|345.44|347.56|345.56|347.44|345.44|0
1654253400000|2022-06-03 10:50:00|347.32|345.32|347.44|345.44|347.56|345.56|347.32|345.32|0
1654253410000|2022-06-03 10:50:10|347.32|345.32|347.32|345.32|347.32|345.32|347.07|345.07|0
1654253420000|2022-06-03 10:50:20|347.81|345.81|348.06|346.06|348.06|346.06|347.81|345.81|0
1654253430000|2022-06-03 10:50:30|347.94|345.94|347.69|345.69|347.94|345.94|347.69|345.69|0
1654253440000|2022-06-03 10:50:40|347.81|345.81|347.81|345.81|347.81|345.81|347.81|345.81|0
1654253460000|2022-06-03 10:51:00|348.3|346.3|348.3|346.3|348.3|346.3|348.3|346.3|0
1654253470000|2022-06-03 10:51:10|348.06|346.06|348.06|346.06|348.06|346.06|348.06|346.06|0
1654253480000|2022-06-03 10:51:20|347.81|345.81|347.81|345.81|347.81|345.81|347.81|345.81|0
1654253490000|2022-06-03 10:51:30|347.94|345.94|347.69|345.69|348.06|346.06|347.69|345.69|0
1654253500000|2022-06-03 10:51:40|347.81|345.81|347.81|345.81|348.06|346.06|347.81|345.81|0
1654253510000|2022-06-03 10:51:50|347.69|345.69|347.81|345.81|347.81|345.81|347.69|345.69|0
1654253520000|2022-06-03 10:52:00|348.06|346.06|348.06|346.06|348.06|346.06|347.94|345.94|0
1654253530000|2022-06-03 10:52:10|347.94|345.94|347.94|345.94|348.06|346.06|347.94|345.94|0
1654253540000|2022-06-03 10:52:20|348.55|346.55|348.55|346.55|348.55|346.55|348.3|346.3|0
1654253550000|2022-06-03 10:52:30|348.8|346.8|349.04|347.04|349.04|347.04|348.8|346.8|0
1654253560000|2022-06-03 10:52:40|349.29|347.29|348.92|346.92|349.29|347.29|348.92|346.92|0
1654253570000|2022-06-03 10:52:50|348.8|346.8|348.8|346.8|348.8|346.8|348.8|346.8|0
1654253580000|2022-06-03 10:53:00|348.92|346.92|348.8|346.8|349.04|347.04|348.8|346.8|0
1654253590000|2022-06-03 10:53:10|348.68|346.68|348.68|346.68|348.8|346.8|348.68|346.68|0
1654253600000|2022-06-03 10:53:20|348.8|346.8|348.8|346.8|348.8|346.8|348.68|346.68|0
1654253610000|2022-06-03 10:53:30|348.68|346.68|348.8|346.8|348.8|346.8|348.68|346.68|0
1654253620000|2022-06-03 10:53:40|348.68|346.68|348.8|346.8|348.8|346.8|348.55|346.55|0
1654253630000|2022-06-03 10:53:50|348.68|346.68|348.8|346.8|348.8|346.8|348.68|346.68|0
1654253640000|2022-06-03 10:54:00|348.68|346.68|349.29|347.29|349.54|347.54|348.68|346.68|0
1654253650000|2022-06-03 10:54:10|349.42|347.42|349.29|347.29|349.42|347.42|349.17|347.17|0
1654253660000|2022-06-03 10:54:20|349.42|347.42|349.66|347.66|349.66|347.66|349.42|347.42|0
1654253670000|2022-06-03 10:54:30|349.78|347.78|349.78|347.78|350.03|348.03|349.78|347.78|0
1654253680000|2022-06-03 10:54:40|349.29|347.29|349.29|347.29|349.29|347.29|349.29|347.29|0
1654253690000|2022-06-03 10:54:50|349.04|347.04|348.8|346.8|349.04|347.04|348.8|346.8|0
1654253700000|2022-06-03 10:55:00|349.04|347.04|349.29|347.29|349.29|347.29|349.04|347.04|0
1654253710000|2022-06-03 10:55:10|349.54|347.54|349.29|347.29|349.54|347.54|349.29|347.29|0
1654253720000|2022-06-03 10:55:20|349.54|347.54|349.29|347.29|349.54|347.54|349.29|347.29|0
1654253730000|2022-06-03 10:55:30|349.66|347.66|349.78|347.78|349.78|347.78|349.54|347.54|0
1654253740000|2022-06-03 10:55:40|350.03|348.03|350.03|348.03|350.03|348.03|349.78|347.78|0
1654253750000|2022-06-03 10:55:50|350.16|348.16|350.03|348.03|350.16|348.16|350.03|348.03|0
1654253760000|2022-06-03 10:56:00|349.78|347.78|350.03|348.03|350.03|348.03|349.78|347.78|0
1654253770000|2022-06-03 10:56:10|349.78|347.78|349.54|347.54|349.78|347.78|349.54|347.54|0
1654253780000|2022-06-03 10:56:20|350.03|348.03|350.03|348.03|350.28|348.28|350.03|348.03|0
1654253790000|2022-06-03 10:56:30|350.16|348.16|350.03|348.03|350.16|348.16|350.03|348.03|0
1654253800000|2022-06-03 10:56:40|349.91|347.91|349.78|347.78|349.91|347.91|349.78|347.78|0
1654253810000|2022-06-03 10:56:50|349.54|347.54|349.54|347.54|349.54|347.54|349.54|347.54|0
1654253820000|2022-06-03 10:57:00|349.29|347.29|349.04|347.04|349.29|347.29|349.04|347.04|0
1654253830000|2022-06-03 10:57:10|349.29|347.29|349.04|347.04|349.29|347.29|349.04|347.04|0
1654253840000|2022-06-03 10:57:20|349.29|347.29|349.29|347.29|349.54|347.54|349.29|347.29|0
1654253850000|2022-06-03 10:57:30|349.04|347.04|348.8|346.8|349.04|347.04|348.8|346.8|0
1654253870000|2022-06-03 10:57:50|348.68|346.68|348.8|346.8|348.8|346.8|348.68|346.68|0
1654253880000|2022-06-03 10:58:00|349.04|347.04|349.17|347.17|349.29|347.29|349.04|347.04|0
1654253890000|2022-06-03 10:58:10|349.04|347.04|349.04|347.04|349.17|347.17|349.04|347.04|0
1654253900000|2022-06-03 10:58:20|349.29|347.29|349.04|347.04|349.54|347.54|349.04|347.04|0
1654253910000|2022-06-03 10:58:30|349.29|347.29|349.04|347.04|349.29|347.29|349.04|347.04|0
1654253920000|2022-06-03 10:58:40|349.29|347.29|348.92|346.92|349.29|347.29|348.92|346.92|0
1654253930000|2022-06-03 10:58:50|348.8|346.8|348.92|346.92|349.04|347.04|348.8|346.8|0
1654253940000|2022-06-03 10:59:00|349.29|347.29|349.54|347.54|349.54|347.54|349.29|347.29|0
1654253950000|2022-06-03 10:59:10|349.29|347.29|349.54|347.54|349.54|347.54|349.29|347.29|0
1654253960000|2022-06-03 10:59:20|349.29|347.29|349.78|347.78|349.78|347.78|349.29|347.29|0
1654253970000|2022-06-03 10:59:30|349.54|347.54|349.29|347.29|349.54|347.54|349.29|347.29|0
1654253980000|2022-06-03 10:59:40|348.68|346.68|349.04|347.04|349.04|347.04|348.68|346.68|0
1654253990000|2022-06-03 10:59:50|348.92|346.92|348.79|346.79|348.92|346.92|348.79|346.79|0
1654254000000|2022-06-03 11:00:00|348.92|346.92|348.79|346.79|349.04|347.04|348.79|346.79|0
1654254010000|2022-06-03 11:00:10|348.68|346.68|348.79|346.79|348.79|346.79|348.68|346.68|0
1654254020000|2022-06-03 11:00:20|348.68|346.68|348.68|346.68|348.68|346.68|348.68|346.68|0
1654254030000|2022-06-03 11:00:30|348.79|346.79|348.68|346.68|348.79|346.79|348.68|346.68|0
1654254040000|2022-06-03 11:00:40|348.79|346.79|348.68|346.68|348.79|346.79|348.55|346.55|0
1654254050000|2022-06-03 11:00:50|348.79|346.79|348.79|346.79|348.79|346.79|348.79|346.79|0
1654254060000|2022-06-03 11:01:00|348.68|346.68|348.68|346.68|348.68|346.68|348.68|346.68|0
1654254070000|2022-06-03 11:01:10|348.79|346.79|348.79|346.79|348.79|346.79|348.79|346.79|0
1654254080000|2022-06-03 11:01:20|348.68|346.68|348.79|346.79|348.79|346.79|348.68|346.68|0
1654254090000|2022-06-03 11:01:30|349.04|347.04|348.79|346.79|349.04|347.04|348.79|346.79|0
1654254100000|2022-06-03 11:01:40|348.68|346.68|348.79|346.79|348.79|346.79|348.68|346.68|0
1654254110000|2022-06-03 11:01:50|348.68|346.68|348.79|346.79|348.79|346.79|348.68|346.68|0
1654254120000|2022-06-03 11:02:00|348.68|346.68|348.3|346.3|348.68|346.68|348.3|346.3|0
1654254130000|2022-06-03 11:02:10|347.31|345.31|347.81|345.81|347.81|345.81|347.07|345.07|0
1654254140000|2022-06-03 11:02:20|348.05|346.05|348.05|346.05|348.05|346.05|348.05|346.05|0
1654254150000|2022-06-03 11:02:30|347.81|345.81|347.31|345.31|347.81|345.81|347.31|345.31|0
1654254160000|2022-06-03 11:02:40|347.56|345.56|347.81|345.81|347.81|345.81|347.56|345.56|0
1654254170000|2022-06-03 11:02:50|348.05|346.05|347.94|345.94|348.05|346.05|347.81|345.81|0
1654254180000|2022-06-03 11:03:00|348.3|346.3|347.56|345.56|348.3|346.3|347.56|345.56|0
1654254190000|2022-06-03 11:03:10|347.31|345.31|347.07|345.07|347.31|345.31|347.07|345.07|0
1654254200000|2022-06-03 11:03:20|347.31|345.31|347.81|345.81|347.81|345.81|347.31|345.31|0
1654254210000|2022-06-03 11:03:30|348.05|346.05|348.05|346.05|348.55|346.55|348.05|346.05|0
1654254230000|2022-06-03 11:03:50|348.3|346.3|348.05|346.05|348.3|346.3|348.05|346.05|0
1654254240000|2022-06-03 11:04:00|348.55|346.55|348.55|346.55|348.55|346.55|348.55|346.55|0
1654254250000|2022-06-03 11:04:10|348.43|346.43|348.43|346.43|348.43|346.43|348.43|346.43|0
1654254260000|2022-06-03 11:04:20|348.3|346.3|348.3|346.3|348.3|346.3|348.3|346.3|0
1654254270000|2022-06-03 11:04:30|348.05|346.05|348.05|346.05|348.05|346.05|348.05|346.05|0
1654254280000|2022-06-03 11:04:40|348.3|346.3|348.3|346.3|348.3|346.3|348.3|346.3|0
1654254290000|2022-06-03 11:04:50|348.55|346.55|348.43|346.43|348.55|346.55|348.43|346.43|0
1654254300000|2022-06-03 11:05:00|348.79|346.79|348.92|346.92|349.04|347.04|348.79|346.79|0
1654254310000|2022-06-03 11:05:10|349.04|347.04|348.79|346.79|349.04|347.04|348.79|346.79|0
1654254320000|2022-06-03 11:05:20|349.04|347.04|349.04|347.04|349.04|347.04|349.04|347.04|0
1654254330000|2022-06-03 11:05:30|349.29|347.29|349.29|347.29|349.29|347.29|349.29|347.29|0
1654254340000|2022-06-03 11:05:40|349.53|347.53|349.29|347.29|349.53|347.53|349.29|347.29|0
1654254350000|2022-06-03 11:05:50|349.53|347.53|349.29|347.29|349.53|347.53|349.29|347.29|0
1654254360000|2022-06-03 11:06:00|349.42|347.42|349.29|347.29|349.53|347.53|349.29|347.29|0
1654254370000|2022-06-03 11:06:10|349.42|347.42|349.53|347.53|349.53|347.53|349.42|347.42|0
1654254380000|2022-06-03 11:06:20|349.42|347.42|349.42|347.42|349.42|347.42|349.42|347.42|0
1654254390000|2022-06-03 11:06:30|349.53|347.53|350.03|348.03|350.03|348.03|349.53|347.53|0
1654254400000|2022-06-03 11:06:40|350.77|348.77|351.02|349.02|351.02|349.02|350.77|348.77|0
1654254410000|2022-06-03 11:06:50|351.26|349.26|351.51|349.51|351.51|349.51|351.26|349.26|0
1654254420000|2022-06-03 11:07:00|351.26|349.26|351.26|349.26|351.26|349.26|351.26|349.26|0
1654254430000|2022-06-03 11:07:10|351.39|349.39|351.26|349.26|351.51|349.51|351.26|349.26|0
1654254440000|2022-06-03 11:07:20|351.51|349.51|351.51|349.51|351.51|349.51|351.51|349.51|0
1654254450000|2022-06-03 11:07:30|353.73|351.73|352.99|350.99|353.73|351.73|352.99|350.99|0
1654254460000|2022-06-03 11:07:40|353.24|351.24|353.73|351.73|353.73|351.73|353.24|351.24|0
1654254470000|2022-06-03 11:07:50|353.86|351.86|353.73|351.73|353.98|351.98|353.73|351.73|0
1654254480000|2022-06-03 11:08:00|354.23|352.23|353.48|351.48|354.23|352.23|353.48|351.48|0
1654254490000|2022-06-03 11:08:10|353.73|351.73|354.23|352.23|354.47|352.47|353.73|351.73|0
1654254500000|2022-06-03 11:08:20|354.47|352.47|353.98|351.98|354.47|352.47|353.98|351.98|0
1654254510000|2022-06-03 11:08:30|353.86|351.86|353.86|351.86|353.86|351.86|353.86|351.86|0
1654254520000|2022-06-03 11:08:40|353.73|351.73|353.98|351.98|353.98|351.98|353.48|351.48|0
1654254530000|2022-06-03 11:08:50|353.86|351.86|353.73|351.73|353.98|351.98|353.73|351.73|0
1654254540000|2022-06-03 11:09:00|353.98|351.98|354.47|352.47|354.47|352.47|353.98|351.98|0
1654254550000|2022-06-03 11:09:10|354.72|352.72|354.47|352.47|354.97|352.97|354.47|352.47|0
1654254560000|2022-06-03 11:09:20|354.22|352.22|354.22|352.22|354.47|352.47|354.22|352.22|0
1654254570000|2022-06-03 11:09:30|354.47|352.47|354.47|352.47|354.47|352.47|354.22|352.22|0
1654254580000|2022-06-03 11:09:40|354.22|352.22|353.98|351.98|354.22|352.22|353.86|351.86|0
1654254600000|2022-06-03 11:10:00|354.11|352.11|353.98|351.98|354.22|352.22|353.98|351.98|0
1654254610000|2022-06-03 11:10:10|354.22|352.22|354.22|352.22|354.22|352.22|354.22|352.22|0
1654254620000|2022-06-03 11:10:20|354.47|352.47|354.22|352.22|354.47|352.47|354.22|352.22|0
1654254630000|2022-06-03 11:10:30|354.47|352.47|354.47|352.47|354.47|352.47|354.47|352.47|0
1654254640000|2022-06-03 11:10:40|354.22|352.22|354.22|352.22|354.22|352.22|354.22|352.22|0
1654254670000|2022-06-03 11:11:10|354.35|352.35|354.47|352.47|354.47|352.47|354.35|352.35|0
1654254680000|2022-06-03 11:11:20|354.72|352.72|354.72|352.72|354.72|352.72|354.72|352.72|0
1654254690000|2022-06-03 11:11:30|354.47|352.47|354.22|352.22|354.47|352.47|354.22|352.22|0
1654254700000|2022-06-03 11:11:40|354.47|352.47|354.72|352.72|354.72|352.72|354.47|352.47|0
1654254710000|2022-06-03 11:11:50|354.97|352.97|354.97|352.97|354.97|352.97|354.97|352.97|0
1654254720000|2022-06-03 11:12:00|354.72|352.72|354.6|352.6|354.72|352.72|354.6|352.6|0
1654254730000|2022-06-03 11:12:10|354.47|352.47|353.73|351.73|354.47|352.47|353.73|351.73|0
1654254740000|2022-06-03 11:12:20|353.48|351.48|353.48|351.48|353.73|351.73|353.48|351.48|0
1654254750000|2022-06-03 11:12:30|353.61|351.61|353.48|351.48|353.61|351.61|353.48|351.48|0
1654254760000|2022-06-03 11:12:40|354.72|352.72|354.97|352.97|354.97|352.97|354.72|352.72|0
1654254770000|2022-06-03 11:12:50|354.72|352.72|354.72|352.72|354.72|352.72|354.72|352.72|0
1654254780000|2022-06-03 11:13:00|354.97|352.97|354.72|352.72|354.97|352.97|354.72|352.72|0
1654254790000|2022-06-03 11:13:10|354.97|352.97|354.72|352.72|354.97|352.97|354.72|352.72|0
1654254810000|2022-06-03 11:13:30|354.6|352.6|354.6|352.6|354.6|352.6|354.6|352.6|0
1654254820000|2022-06-03 11:13:40|354.72|352.72|354.72|352.72|354.72|352.72|354.6|352.6|0
1654254840000|2022-06-03 11:14:00|354.85|352.85|354.97|352.97|354.97|352.97|354.85|352.85|0
1654254850000|2022-06-03 11:14:10|354.72|352.72|354.72|352.72|354.72|352.72|354.72|352.72|0
1654254860000|2022-06-03 11:14:20|354.85|352.85|354.85|352.85|354.85|352.85|354.85|352.85|0
1654254870000|2022-06-03 11:14:30|354.97|352.97|354.97|352.97|354.97|352.97|354.85|352.85|0
1654254910000|2022-06-03 11:15:10|355.21|353.21|356.2|354.2|356.2|354.2|355.21|353.21|0
1654254920000|2022-06-03 11:15:20|355.95|353.95|356.7|354.7|356.7|354.7|355.95|353.95|0
1654254930000|2022-06-03 11:15:30|357.19|355.19|357.44|355.44|357.44|355.44|357.19|355.19|0
1654254940000|2022-06-03 11:15:40|357.19|355.19|356.7|354.7|357.19|355.19|356.7|354.7|0
1654254950000|2022-06-03 11:15:50|356.82|354.82|356.94|354.94|356.94|354.94|356.82|354.82|0
1654254960000|2022-06-03 11:16:00|356.7|354.7|356.7|354.7|356.94|354.94|356.7|354.7|0
1654254970000|2022-06-03 11:16:10|356.58|354.58|356.7|354.7|356.7|354.7|356.58|354.58|0
1654254980000|2022-06-03 11:16:20|356.94|354.94|357.19|355.19|357.19|355.19|356.94|354.94|0
1654254990000|2022-06-03 11:16:30|356.94|354.94|356.94|354.94|356.94|354.94|356.94|354.94|0
1654255000000|2022-06-03 11:16:40|356.69|354.69|356.69|354.69|356.69|354.69|356.69|354.69|0
1654255010000|2022-06-03 11:16:50|356.94|354.94|356.94|354.94|356.94|354.94|356.94|354.94|0
1654255020000|2022-06-03 11:17:00|356.69|354.69|356.69|354.69|356.69|354.69|356.69|354.69|0
1654255030000|2022-06-03 11:17:10|356.45|354.45|356.2|354.2|356.69|354.69|356.2|354.2|0
1654255050000|2022-06-03 11:17:30|355.71|353.71|355.95|353.95|355.95|353.95|355.71|353.71|0
1654255060000|2022-06-03 11:17:40|355.71|353.71|354.42|352.42|355.71|353.71|354.42|352.42|0
1654255070000|2022-06-03 11:17:50|354.6|352.6|353.74|351.74|354.6|352.6|353.74|351.74|0
1654255080000|2022-06-03 11:18:00|353.86|351.86|353.12|351.12|353.86|351.86|353.12|351.12|0
1654255090000|2022-06-03 11:18:10|353.37|351.37|353.37|351.37|353.61|351.61|353.37|351.37|0
1654255100000|2022-06-03 11:18:20|353.61|351.61|353.12|351.12|353.61|351.61|353.12|351.12|0
1654255110000|2022-06-03 11:18:30|353|351|353.37|351.37|353.37|351.37|352.87|350.87|0
1654255120000|2022-06-03 11:18:40|353.61|351.61|353.37|351.37|353.61|351.61|353.37|351.37|0
1654255130000|2022-06-03 11:18:50|354.35|352.35|354.1|352.1|354.6|352.6|354.1|352.1|0
1654255140000|2022-06-03 11:19:00|354.23|352.23|354.35|352.35|354.35|352.35|354.1|352.1|0
1654255150000|2022-06-03 11:19:10|354.6|352.6|354.6|352.6|354.6|352.6|354.35|352.35|0
1654255160000|2022-06-03 11:19:20|354.35|352.35|354.6|352.6|354.6|352.6|354.35|352.35|0
1654255170000|2022-06-03 11:19:30|354.35|352.35|354.35|352.35|354.35|352.35|354.35|352.35|0
1654255180000|2022-06-03 11:19:40|354.6|352.6|354.84|352.84|354.84|352.84|354.6|352.6|0
1654255190000|2022-06-03 11:19:50|354.97|352.97|354.84|352.84|355.09|353.09|354.84|352.84|0
1654255200000|2022-06-03 11:20:00|355.58|353.58|355.83|353.83|355.83|353.83|355.58|353.58|0
1654255210000|2022-06-03 11:20:10|356.08|354.08|355.34|353.34|356.08|354.08|355.34|353.34|0
1654255220000|2022-06-03 11:20:20|355.22|353.22|355.09|353.09|355.22|353.22|354.97|352.97|0
1654255230000|2022-06-03 11:20:30|354.6|352.6|354.35|352.35|354.6|352.6|354.35|352.35|0
1654255240000|2022-06-03 11:20:40|354.1|352.1|354.35|352.35|354.35|352.35|354.1|352.1|0
1654255250000|2022-06-03 11:20:50|354.1|352.1|354.35|352.35|354.35|352.35|354.1|352.1|0
1654255260000|2022-06-03 11:21:00|354.6|352.6|354.35|352.35|354.6|352.6|354.35|352.35|0
1654255270000|2022-06-03 11:21:10|354.48|352.48|354.23|352.23|354.48|352.48|354.23|352.23|0
1654255280000|2022-06-03 11:21:20|354.35|352.35|354.97|352.97|354.97|352.97|354.35|352.35|0
1654255290000|2022-06-03 11:21:30|354.84|352.84|354.84|352.84|354.84|352.84|354.84|352.84|0
1654255300000|2022-06-03 11:21:40|354.73|352.73|354.84|352.84|354.84|352.84|354.6|352.6|0
1654255310000|2022-06-03 11:21:50|354.6|352.6|354.6|352.6|354.6|352.6|354.6|352.6|0
1654255320000|2022-06-03 11:22:00|354.84|352.84|354.97|352.97|354.97|352.97|354.84|352.84|0
1654255330000|2022-06-03 11:22:10|354.84|352.84|354.6|352.6|354.84|352.84|354.6|352.6|0
1654255340000|2022-06-03 11:22:20|354.35|352.35|354.6|352.6|354.6|352.6|354.35|352.35|0
1654255370000|2022-06-03 11:22:50|354.35|352.35|353.86|351.86|354.35|352.35|353.86|351.86|0
1654255390000|2022-06-03 11:23:10|353.99|351.99|353.99|351.99|353.99|351.99|353.99|351.99|0
1654255400000|2022-06-03 11:23:20|354.1|352.1|354.1|352.1|354.1|352.1|354.1|352.1|0
1654255410000|2022-06-03 11:23:30|353.86|351.86|353.86|351.86|353.86|351.86|353.74|351.74|0
1654255420000|2022-06-03 11:23:40|353.74|351.74|353.74|351.74|353.86|351.86|353.74|351.74|0
1654255430000|2022-06-03 11:23:50|353.86|351.86|353.86|351.86|353.86|351.86|353.86|351.86|0
1654255440000|2022-06-03 11:24:00|353.74|351.74|353.74|351.74|353.74|351.74|353.74|351.74|0
1654255450000|2022-06-03 11:24:10|353.86|351.86|353.86|351.86|353.86|351.86|353.86|351.86|0
1654255460000|2022-06-03 11:24:20|353.99|351.99|353.86|351.86|353.99|351.99|353.86|351.86|0
1654255470000|2022-06-03 11:24:30|353.74|351.74|353.86|351.86|353.86|351.86|353.74|351.74|0
1654255490000|2022-06-03 11:24:50|353.74|351.74|353.36|351.36|353.86|351.86|353.36|351.36|0
1654255500000|2022-06-03 11:25:00|353.86|351.86|354.1|352.1|354.1|352.1|353.86|351.86|0
1654255510000|2022-06-03 11:25:10|353.86|351.86|353.86|351.86|353.86|351.86|353.86|351.86|0
1654255530000|2022-06-03 11:25:30|353.61|351.61|353.61|351.61|353.61|351.61|353.61|351.61|0
1654255540000|2022-06-03 11:25:40|353.36|351.36|353.49|351.49|353.49|351.49|353.36|351.36|0
1654255550000|2022-06-03 11:25:50|353.61|351.61|353.36|351.36|353.61|351.61|353.36|351.36|0
1654255560000|2022-06-03 11:26:00|353.61|351.61|353.74|351.74|353.74|351.74|353.61|351.61|0
1654255570000|2022-06-03 11:26:10|353.86|351.86|353.86|351.86|353.86|351.86|353.86|351.86|0
1654255580000|2022-06-03 11:26:20|354.1|352.1|353.99|351.99|354.1|352.1|353.86|351.86|0
1654255590000|2022-06-03 11:26:30|353.86|351.86|354.1|352.1|354.1|352.1|353.86|351.86|0
1654255600000|2022-06-03 11:26:40|353.86|351.86|353.36|351.36|353.86|351.86|353.36|351.36|0
1654255610000|2022-06-03 11:26:50|353.12|351.12|353.12|351.12|353.12|351.12|353.12|351.12|0
1654255620000|2022-06-03 11:27:00|352.87|350.87|352.62|350.62|352.87|350.87|352.62|350.62|0
1654255630000|2022-06-03 11:27:10|353.12|351.12|353.49|351.49|353.61|351.61|353.12|351.12|0
1654255640000|2022-06-03 11:27:20|353.61|351.61|353.36|351.36|353.61|351.61|353.36|351.36|0
1654255650000|2022-06-03 11:27:30|353.12|351.12|353.12|351.12|353.25|351.25|353.12|351.12|0
1654255660000|2022-06-03 11:27:40|353.36|351.36|353.61|351.61|353.61|351.61|353.36|351.36|0
1654255670000|2022-06-03 11:27:50|353.74|351.74|353.74|351.74|353.86|351.86|353.74|351.74|0
1654255680000|2022-06-03 11:28:00|353.86|351.86|353.61|351.61|353.86|351.86|353.49|351.49|0
1654255690000|2022-06-03 11:28:10|354.1|352.1|353.86|351.86|354.1|352.1|353.86|351.86|0
1654255700000|2022-06-03 11:28:20|353.12|351.12|353.12|351.12|353.12|351.12|353.12|351.12|0
1654255710000|2022-06-03 11:28:30|352.87|350.87|352.87|350.87|352.87|350.87|352.87|350.87|0
1654255720000|2022-06-03 11:28:40|352.62|350.62|352.62|350.62|352.62|350.62|352.62|350.62|0
1654255730000|2022-06-03 11:28:50|352.75|350.75|352.62|350.62|352.75|350.75|352.62|350.62|0
1654255740000|2022-06-03 11:29:00|352.38|350.38|352.13|350.13|352.38|350.38|352.13|350.13|0
1654255750000|2022-06-03 11:29:10|351.89|349.89|351.64|349.64|351.89|349.89|351.64|349.64|0
1654255770000|2022-06-03 11:29:30|351.39|349.39|351.39|349.39|351.39|349.39|351.39|349.39|0
1654255790000|2022-06-03 11:29:50|351.64|349.64|351.64|349.64|351.64|349.64|351.64|349.64|0
1654255800000|2022-06-03 11:30:00|351.39|349.39|351.39|349.39|351.39|349.39|351.39|349.39|0
1654255810000|2022-06-03 11:30:10|352.38|350.38|352.87|350.87|352.87|350.87|352.38|350.38|0
1654255820000|2022-06-03 11:30:20|353.25|351.25|352.38|350.38|353.36|351.36|352.38|350.38|0
1654255840000|2022-06-03 11:30:40|352.87|350.87|352.87|350.87|352.87|350.87|352.87|350.87|0
1654255850000|2022-06-03 11:30:50|352.62|350.62|352.87|350.87|352.87|350.87|352.62|350.62|0
1654255860000|2022-06-03 11:31:00|352.75|350.75|352.38|350.38|352.75|350.75|352.38|350.38|0
1654255870000|2022-06-03 11:31:10|352.13|350.13|352.13|350.13|352.13|350.13|351.88|349.88|0
1654255880000|2022-06-03 11:31:20|352.38|350.38|352.51|350.51|352.51|350.51|352.38|350.38|0
1654255890000|2022-06-03 11:31:30|352.38|350.38|351.64|349.64|352.38|350.38|351.64|349.64|0
1654255900000|2022-06-03 11:31:40|351.52|349.52|351.64|349.64|351.64|349.64|351.52|349.52|0
1654255910000|2022-06-03 11:31:50|352.13|350.13|351.88|349.88|352.13|350.13|351.88|349.88|0
1654255920000|2022-06-03 11:32:00|352.01|350.01|351.88|349.88|352.01|350.01|351.88|349.88|0
1654255930000|2022-06-03 11:32:10|351.64|349.64|351.39|349.39|351.64|349.64|351.39|349.39|0
1654255940000|2022-06-03 11:32:20|351.15|349.15|351.64|349.64|351.64|349.64|351.15|349.15|0
1654255950000|2022-06-03 11:32:30|351.39|349.39|351.27|349.27|351.52|349.52|351.27|349.27|0
1654255960000|2022-06-03 11:32:40|351.39|349.39|351.15|349.15|351.39|349.39|351.15|349.15|0
1654255970000|2022-06-03 11:32:50|350.9|348.9|350.9|348.9|351.03|349.03|350.9|348.9|0
1654255980000|2022-06-03 11:33:00|351.03|349.03|350.65|348.65|351.03|349.03|350.65|348.65|0
1654255990000|2022-06-03 11:33:10|350.9|348.9|351.15|349.15|351.39|349.39|350.9|348.9|0
1654256000000|2022-06-03 11:33:20|350.9|348.9|350.9|348.9|350.9|348.9|350.9|348.9|0
1654256010000|2022-06-03 11:33:30|350.65|348.65|350.41|348.41|350.65|348.65|350.41|348.41|0
1654256020000|2022-06-03 11:33:40|350.65|348.65|350.9|348.9|350.9|348.9|350.65|348.65|0
1654256030000|2022-06-03 11:33:50|350.65|348.65|350.65|348.65|350.9|348.9|350.65|348.65|0
1654256040000|2022-06-03 11:34:00|350.41|348.41|350.65|348.65|350.65|348.65|350.41|348.41|0
1654256050000|2022-06-03 11:34:10|350.41|348.41|350.16|348.16|350.41|348.41|350.16|348.16|0
1654256060000|2022-06-03 11:34:20|349.91|347.91|349.91|347.91|349.91|347.91|349.91|347.91|0
1654256070000|2022-06-03 11:34:30|350.41|348.41|350.53|348.53|350.53|348.53|350.41|348.41|0
1654256080000|2022-06-03 11:34:40|350.41|348.41|350.29|348.29|350.41|348.41|350.29|348.29|0
1654256090000|2022-06-03 11:34:50|350.16|348.16|349.91|347.91|350.16|348.16|349.91|347.91|0
1654256100000|2022-06-03 11:35:00|350.16|348.16|349.67|347.67|350.16|348.16|349.67|347.67|0
1654256110000|2022-06-03 11:35:10|349.91|347.91|350.41|348.41|350.41|348.41|349.91|347.91|0
1654256120000|2022-06-03 11:35:20|350.16|348.16|349.91|347.91|350.16|348.16|349.91|347.91|0
1654256130000|2022-06-03 11:35:30|350.16|348.16|349.91|347.91|350.16|348.16|349.8|347.8|0
1654256140000|2022-06-03 11:35:40|350.16|348.16|350.16|348.16|350.16|348.16|350.16|348.16|0
1654256150000|2022-06-03 11:35:50|349.91|347.91|349.91|347.91|349.91|347.91|349.67|347.67|0
1654256160000|2022-06-03 11:36:00|349.67|347.67|349.42|347.42|349.67|347.67|349.42|347.42|0
1654256170000|2022-06-03 11:36:10|349.67|347.67|349.42|347.42|349.67|347.67|349.42|347.42|0
1654256190000|2022-06-03 11:36:30|349.3|347.3|349.17|347.17|349.42|347.42|349.17|347.17|0
1654256200000|2022-06-03 11:36:40|348.44|346.44|349.42|347.42|349.42|347.42|348.44|346.44|0
1654256210000|2022-06-03 11:36:50|349.67|347.67|349.67|347.67|349.67|347.67|349.42|347.42|0
1654256220000|2022-06-03 11:37:00|349.8|347.8|349.55|347.55|349.91|347.91|349.55|347.55|0
1654256230000|2022-06-03 11:37:10|349.67|347.67|349.91|347.91|349.91|347.91|349.67|347.67|0
1654256240000|2022-06-03 11:37:20|350.16|348.16|350.41|348.41|350.41|348.41|349.67|347.67|0
1654256250000|2022-06-03 11:37:30|350.9|348.9|350.65|348.65|351.14|349.14|350.65|348.65|0
1654256260000|2022-06-03 11:37:40|350.9|348.9|351.14|349.14|351.14|349.14|350.9|348.9|0
1654256270000|2022-06-03 11:37:50|351.39|349.39|351.64|349.64|351.64|349.64|351.39|349.39|0
1654256280000|2022-06-03 11:38:00|351.27|349.27|352.38|350.38|352.38|350.38|351.14|349.14|0
1654256290000|2022-06-03 11:38:10|352.62|350.62|352.38|350.38|352.62|350.62|352.38|350.38|0
1654256300000|2022-06-03 11:38:20|352.62|350.62|353|351|353|351|352.62|350.62|0
1654256310000|2022-06-03 11:38:30|353.24|351.24|353.12|351.12|353.36|351.36|353.12|351.12|0
1654256320000|2022-06-03 11:38:40|353|351|353.12|351.12|353.12|351.12|353|351|0
1654256330000|2022-06-03 11:38:50|353.36|351.36|353.36|351.36|353.36|351.36|353.36|351.36|0
1654256340000|2022-06-03 11:39:00|353.86|351.86|353.36|351.36|354.35|352.35|353.36|351.36|0
1654256350000|2022-06-03 11:39:10|353.74|351.74|353.36|351.36|353.74|351.74|353.36|351.36|0
1654256360000|2022-06-03 11:39:20|353.49|351.49|353.86|351.86|353.86|351.86|353.49|351.49|0
1654256370000|2022-06-03 11:39:30|353.61|351.61|353.61|351.61|353.86|351.86|353.61|351.61|0
1654256380000|2022-06-03 11:39:40|353.36|351.36|353.36|351.36|353.36|351.36|353.36|351.36|0
1654256390000|2022-06-03 11:39:50|353.12|351.12|353.12|351.12|353.12|351.12|353.12|351.12|0
1654256400000|2022-06-03 11:40:00|353.36|351.36|353.12|351.12|353.36|351.36|353.12|351.12|0
1654256420000|2022-06-03 11:40:20|352.87|350.87|352.62|350.62|352.87|350.87|352.62|350.62|0
1654256430000|2022-06-03 11:40:30|352.38|350.38|352.87|350.87|352.87|350.87|352.38|350.38|0
1654256440000|2022-06-03 11:40:40|353|351|353.24|351.24|353.24|351.24|352.75|350.75|0
1654256450000|2022-06-03 11:40:50|353.12|351.12|354.35|352.35|354.35|352.35|353.12|351.12|0
1654256460000|2022-06-03 11:41:00|355.33|353.33|354.84|352.84|355.33|353.33|354.84|352.84|0
1654256470000|2022-06-03 11:41:10|354.72|352.72|354.59|352.59|354.84|352.84|354.59|352.59|0
1654256480000|2022-06-03 11:41:20|354.35|352.35|354.84|352.84|354.84|352.84|354.35|352.35|0
1654256490000|2022-06-03 11:41:30|354.59|352.59|354.48|352.48|354.59|352.59|354.35|352.35|0
1654256500000|2022-06-03 11:41:40|354.97|352.97|354.72|352.72|355.09|353.09|354.59|352.59|0
1654256510000|2022-06-03 11:41:50|354.84|352.84|354.59|352.59|354.84|352.84|354.59|352.59|0
1654256520000|2022-06-03 11:42:00|354.35|352.35|354.23|352.23|354.35|352.35|354.1|352.1|0
1654256530000|2022-06-03 11:42:10|353.86|351.86|354.1|352.1|354.35|352.35|353.86|351.86|0
1654256540000|2022-06-03 11:42:20|354.35|352.35|354.48|352.48|354.48|352.48|354.35|352.35|0
1654256550000|2022-06-03 11:42:30|354.35|352.35|354.35|352.35|354.35|352.35|354.1|352.1|0
1654256560000|2022-06-03 11:42:40|354.48|352.48|354.48|352.48|354.48|352.48|354.48|352.48|0
1654256570000|2022-06-03 11:42:50|354.84|352.84|354.97|352.97|354.97|352.97|354.84|352.84|0
1654256580000|2022-06-03 11:43:00|354.84|352.84|355.33|353.33|355.33|353.33|354.72|352.72|0
1654256590000|2022-06-03 11:43:10|355.58|353.58|355.58|353.58|355.58|353.58|355.58|353.58|0
1654256600000|2022-06-03 11:43:20|355.83|353.83|355.83|353.83|355.83|353.83|355.83|353.83|0
1654256610000|2022-06-03 11:43:30|355.58|353.58|355.58|353.58|355.58|353.58|355.58|353.58|0
1654256620000|2022-06-03 11:43:40|355.83|353.83|355.83|353.83|355.83|353.83|355.58|353.58|0
1654256630000|2022-06-03 11:43:50|356.2|354.2|356.32|354.32|356.32|354.32|356.07|354.07|0
1654256640000|2022-06-03 11:44:00|356.07|354.07|355.83|353.83|356.07|354.07|355.83|353.83|0
1654256650000|2022-06-03 11:44:10|355.58|353.58|355.58|353.58|355.83|353.83|355.58|353.58|0
1654256660000|2022-06-03 11:44:20|355.83|353.83|355.83|353.83|356.07|354.07|355.83|353.83|0
1654256670000|2022-06-03 11:44:30|355.96|353.96|355.83|353.83|355.96|353.96|355.33|353.33|0
1654256680000|2022-06-03 11:44:40|355.58|353.58|355.58|353.58|355.71|353.71|355.58|353.58|0
1654256690000|2022-06-03 11:44:50|355.83|353.83|355.83|353.83|355.83|353.83|355.83|353.83|0
1654256700000|2022-06-03 11:45:00|356.07|354.07|356.07|354.07|356.32|354.32|356.07|354.07|0
1654256710000|2022-06-03 11:45:10|356.32|354.32|355.83|353.83|356.32|354.32|355.83|353.83|0
1654256720000|2022-06-03 11:45:20|355.96|353.96|355.83|353.83|356.07|354.07|355.83|353.83|0
1654256730000|2022-06-03 11:45:30|356.32|354.32|356.32|354.32|356.32|354.32|356.07|354.07|0
1654256750000|2022-06-03 11:45:50|356.81|354.81|356.81|354.81|356.81|354.81|356.81|354.81|0
1654256760000|2022-06-03 11:46:00|356.57|354.57|356.81|354.81|356.81|354.81|356.57|354.57|0
1654256770000|2022-06-03 11:46:10|356.57|354.57|356.81|354.81|356.81|354.81|356.57|354.57|0
1654256780000|2022-06-03 11:46:20|357.06|355.06|356.81|354.81|357.06|355.06|356.81|354.81|0
1654256790000|2022-06-03 11:46:30|357.06|355.06|356.32|354.32|357.06|355.06|356.32|354.32|0
1654256800000|2022-06-03 11:46:40|356.57|354.57|356.81|354.81|356.81|354.81|356.57|354.57|0
1654256810000|2022-06-03 11:46:50|356.57|354.57|356.32|354.32|356.57|354.57|356.32|354.32|0
1654256820000|2022-06-03 11:47:00|356.57|354.57|356.32|354.32|356.57|354.57|356.32|354.32|0
1654256830000|2022-06-03 11:47:10|356.7|354.7|356.81|354.81|356.81|354.81|356.57|354.57|0
1654256840000|2022-06-03 11:47:20|356.57|354.57|356.57|354.57|356.57|354.57|356.57|354.57|0
1654256900000|2022-06-03 11:48:20|356.32|354.32|357.06|355.06|357.06|355.06|356.32|354.32|0
1654256910000|2022-06-03 11:48:30|357.19|355.19|357.06|355.06|357.19|355.19|357.06|355.06|0
1654256930000|2022-06-03 11:48:50|356.81|354.81|356.81|354.81|356.81|354.81|356.81|354.81|0
1654256940000|2022-06-03 11:49:00|357.55|355.55|357.55|355.55|357.55|355.55|357.55|355.55|0
1654256950000|2022-06-03 11:49:10|357.31|355.31|357.55|355.55|357.55|355.55|357.31|355.31|0
1654256960000|2022-06-03 11:49:20|356.81|354.81|357.55|355.55|357.55|355.55|356.81|354.81|0
1654256970000|2022-06-03 11:49:30|357.31|355.31|357.55|355.55|357.55|355.55|357.31|355.31|0
1654256980000|2022-06-03 11:49:40|357.8|355.8|357.8|355.8|357.8|355.8|357.8|355.8|0
1654256990000|2022-06-03 11:49:50|358.05|356.05|358.05|356.05|358.05|356.05|358.05|356.05|0
1654257000000|2022-06-03 11:50:00|358.29|356.29|357.55|355.55|358.29|356.29|357.55|355.55|0
1654257010000|2022-06-03 11:50:10|357.8|355.8|357.8|355.8|357.8|355.8|357.55|355.55|0
1654257040000|2022-06-03 11:50:40|358.05|356.05|358.05|356.05|358.05|356.05|358.05|356.05|0
1654257050000|2022-06-03 11:50:50|358.29|356.29|358.29|356.29|358.29|356.29|358.29|356.29|0
1654257060000|2022-06-03 11:51:00|358.79|356.79|358.05|356.05|358.79|356.79|358.05|356.05|0
1654257070000|2022-06-03 11:51:10|357.8|355.8|357.55|355.55|357.8|355.8|357.55|355.55|0
1654257080000|2022-06-03 11:51:20|357.31|355.31|356.57|354.57|357.31|355.31|356.57|354.57|0
1654257090000|2022-06-03 11:51:30|356.32|354.32|356.45|354.45|356.45|354.45|356.32|354.32|0
1654257100000|2022-06-03 11:51:40|356.32|354.32|356.32|354.32|356.57|354.57|356.32|354.32|0
1654257110000|2022-06-03 11:51:50|356.07|354.07|355.58|353.58|356.07|354.07|355.58|353.58|0
1654257120000|2022-06-03 11:52:00|355.95|353.95|356.07|354.07|356.07|354.07|355.83|353.83|0
1654257130000|2022-06-03 11:52:10|356.57|354.57|356.57|354.57|356.57|354.57|356.32|354.32|0
1654257140000|2022-06-03 11:52:20|356.32|354.32|356.32|354.32|356.32|354.32|356.07|354.07|0
1654257150000|2022-06-03 11:52:30|356.45|354.45|356.45|354.45|356.45|354.45|356.45|354.45|0
1654257160000|2022-06-03 11:52:40|356.57|354.57|356.57|354.57|356.69|354.69|356.45|354.45|0
1654257170000|2022-06-03 11:52:50|356.32|354.32|356.57|354.57|356.57|354.57|356.32|354.32|0
1654257180000|2022-06-03 11:53:00|356.32|354.32|356.07|354.07|356.32|354.32|356.07|354.07|0
1654257190000|2022-06-03 11:53:10|355.83|353.83|355.83|353.83|355.83|353.83|355.83|353.83|0
1654257210000|2022-06-03 11:53:30|355.95|353.95|355.58|353.58|356.07|354.07|355.58|353.58|0
1654257220000|2022-06-03 11:53:40|355.83|353.83|355.83|353.83|355.83|353.83|355.83|353.83|0
1654257230000|2022-06-03 11:53:50|355.58|353.58|355.58|353.58|355.58|353.58|355.58|353.58|0
1654257240000|2022-06-03 11:54:00|355.83|353.83|355.83|353.83|355.83|353.83|355.83|353.83|0
1654257250000|2022-06-03 11:54:10|355.95|353.95|355.95|353.95|355.95|353.95|355.95|353.95|0
1654257260000|2022-06-03 11:54:20|356.07|354.07|356.32|354.32|356.32|354.32|356.07|354.07|0
1654257280000|2022-06-03 11:54:40|356.57|354.57|356.32|354.32|356.57|354.57|356.32|354.32|0
1654257290000|2022-06-03 11:54:50|356.57|354.57|356.57|354.57|356.81|354.81|356.57|354.57|0
1654257300000|2022-06-03 11:55:00|356.81|354.81|356.94|354.94|356.94|354.94|356.81|354.81|0
1654257310000|2022-06-03 11:55:10|357.06|355.06|356.57|354.57|357.06|355.06|356.57|354.57|0
1654257320000|2022-06-03 11:55:20|356.32|354.32|356.57|354.57|356.57|354.57|356.32|354.32|0
1654257330000|2022-06-03 11:55:30|356.32|354.32|356.32|354.32|356.32|354.32|356.32|354.32|0
1654257340000|2022-06-03 11:55:40|356.45|354.45|356.45|354.45|356.45|354.45|356.32|354.32|0
1654257350000|2022-06-03 11:55:50|356.32|354.32|356.32|354.32|356.57|354.57|356.32|354.32|0
1654257360000|2022-06-03 11:56:00|356.57|354.57|357.31|355.31|357.31|355.31|356.57|354.57|0
1654257380000|2022-06-03 11:56:20|357.19|355.19|357.06|355.06|357.19|355.19|357.06|355.06|0
1654257390000|2022-06-03 11:56:30|357.31|355.31|357.31|355.31|357.31|355.31|357.31|355.31|0
1654257400000|2022-06-03 11:56:40|357.55|355.55|357.55|355.55|357.55|355.55|357.55|355.55|0
1654257410000|2022-06-03 11:56:50|357.31|355.31|357.31|355.31|357.31|355.31|357.31|355.31|0
1654257420000|2022-06-03 11:57:00|357.8|355.8|357.8|355.8|358.05|356.05|357.8|355.8|0
1654257430000|2022-06-03 11:57:10|358.05|356.05|358.05|356.05|358.05|356.05|358.05|356.05|0
1654257440000|2022-06-03 11:57:20|358.17|356.17|359.28|357.28|359.28|357.28|358.17|356.17|0
1654257450000|2022-06-03 11:57:30|359.03|357.03|359.53|357.53|359.53|357.53|358.79|356.79|0
1654257460000|2022-06-03 11:57:40|360.4|358.4|360.76|358.76|360.89|358.89|360.4|358.4|0
1654257470000|2022-06-03 11:57:50|361.14|359.14|360.89|358.89|361.26|359.26|360.89|358.89|0
1654257480000|2022-06-03 11:58:00|361.26|359.26|360.89|358.89|361.26|359.26|360.76|358.76|0
1654257490000|2022-06-03 11:58:10|360.76|358.76|360.51|358.51|360.76|358.76|360.51|358.51|0
1654257500000|2022-06-03 11:58:20|360.76|358.76|360.76|358.76|360.76|358.76|360.76|358.76|0
1654257510000|2022-06-03 11:58:30|360.89|358.89|360.51|358.51|360.89|358.89|360.51|358.51|0
1654257520000|2022-06-03 11:58:40|360.27|358.27|359.77|357.77|360.27|358.27|359.77|357.77|0
1654257530000|2022-06-03 11:58:50|359.53|357.53|360.02|358.02|360.02|358.02|359.53|357.53|0
1654257540000|2022-06-03 11:59:00|359.03|357.03|358.79|356.79|359.03|357.03|358.79|356.79|0
1654257550000|2022-06-03 11:59:10|358.91|356.91|359.16|357.16|359.16|357.16|358.91|356.91|0
1654257560000|2022-06-03 11:59:20|358.79|356.79|358.05|356.05|358.79|356.79|358.05|356.05|0
1654257570000|2022-06-03 11:59:30|358.29|356.29|359.77|357.77|359.77|357.77|358.29|356.29|0
1654257580000|2022-06-03 11:59:40|360.02|358.02|360.02|358.02|360.02|358.02|360.02|358.02|0
1654257590000|2022-06-03 11:59:50|359.9|357.9|359.9|357.9|359.9|357.9|359.9|357.9|0
1654257600000|2022-06-03 12:00:00|360.27|358.27|359.28|357.28|360.27|358.27|359.28|357.28|0
1654257610000|2022-06-03 12:00:10|359.03|357.03|359.03|357.03|359.28|357.28|359.03|357.03|0
1654257620000|2022-06-03 12:00:20|359.53|357.53|359.53|357.53|359.77|357.77|359.53|357.53|0
1654257630000|2022-06-03 12:00:30|359.28|357.28|358.79|356.79|359.28|357.28|358.54|356.54|0
1654257640000|2022-06-03 12:00:40|358.54|356.54|358.29|356.29|358.79|356.79|358.29|356.29|0
1654257650000|2022-06-03 12:00:50|358.54|356.54|358.42|356.42|358.54|356.54|358.42|356.42|0
1654257660000|2022-06-03 12:01:00|358.29|356.29|358.42|356.42|358.54|356.54|358.29|356.29|0
1654257670000|2022-06-03 12:01:10|358.29|356.29|358.05|356.05|358.29|356.29|358.05|356.05|0
1654257680000|2022-06-03 12:01:20|358.29|356.29|358.29|356.29|358.29|356.29|358.29|356.29|0
1654257690000|2022-06-03 12:01:30|358.05|356.05|358.05|356.05|358.05|356.05|358.05|356.05|0
1654257700000|2022-06-03 12:01:40|358.42|356.42|358.29|356.29|358.42|356.42|358.29|356.29|0
1654257710000|2022-06-03 12:01:50|357.8|355.8|358.05|356.05|358.05|356.05|357.8|355.8|0
1654257720000|2022-06-03 12:02:00|357.8|355.8|356.81|354.81|357.8|355.8|356.81|354.81|0
1654257740000|2022-06-03 12:02:20|356.57|354.57|356.57|354.57|356.81|354.81|356.57|354.57|0
1654257750000|2022-06-03 12:02:30|356.45|354.45|356.57|354.57|356.57|354.57|356.45|354.45|0
1654257770000|2022-06-03 12:02:50|355.83|353.83|355.58|353.58|356.07|354.07|355.58|353.58|0
1654257780000|2022-06-03 12:03:00|355.83|353.83|356.07|354.07|356.32|354.32|355.83|353.83|0
1654257790000|2022-06-03 12:03:10|355.58|353.58|355.33|353.33|355.58|353.58|355.33|353.33|0
1654257800000|2022-06-03 12:03:20|355.09|353.09|355.33|353.33|355.33|353.33|355.09|353.09|0
1654257810000|2022-06-03 12:03:30|355.58|353.58|355.46|353.46|355.58|353.58|355.46|353.46|0
1654257820000|2022-06-03 12:03:40|355.58|353.58|356.07|354.07|356.07|354.07|355.58|353.58|0
1654257830000|2022-06-03 12:03:50|355.83|353.83|355.58|353.58|355.83|353.83|355.58|353.58|0
1654257840000|2022-06-03 12:04:00|355.09|353.09|355.33|353.33|355.33|353.33|355.09|353.09|0
1654257850000|2022-06-03 12:04:10|355.09|353.09|354.72|352.72|355.09|353.09|354.72|352.72|0
1654257860000|2022-06-03 12:04:20|354.59|352.59|355.09|353.09|355.09|353.09|354.59|352.59|0
1654257870000|2022-06-03 12:04:30|354.97|352.97|355.33|353.33|355.33|353.33|354.97|352.97|0
1654257880000|2022-06-03 12:04:40|355.46|353.46|355.46|353.46|355.46|353.46|355.46|353.46|0
1654257890000|2022-06-03 12:04:50|355.33|353.33|355.08|353.08|355.33|353.33|355.08|353.08|0
1654257900000|2022-06-03 12:05:00|354.84|352.84|354.84|352.84|354.84|352.84|354.59|352.59|0
1654257910000|2022-06-03 12:05:10|355.08|353.08|355.21|353.21|355.21|353.21|355.08|353.08|0
1654257920000|2022-06-03 12:05:20|355.08|353.08|355.58|353.58|355.58|353.58|355.08|353.08|0
1654257930000|2022-06-03 12:05:30|355.33|353.33|355.58|353.58|355.58|353.58|355.08|353.08|0
1654257940000|2022-06-03 12:05:40|355.82|353.82|355.71|353.71|356.07|354.07|355.71|353.71|0
1654257950000|2022-06-03 12:05:50|355.82|353.82|355.46|353.46|355.82|353.82|355.33|353.33|0
1654257960000|2022-06-03 12:06:00|355.33|353.33|355.58|353.58|355.58|353.58|355.33|353.33|0
1654257970000|2022-06-03 12:06:10|356.07|354.07|355.08|353.08|356.07|354.07|355.08|353.08|0
1654257980000|2022-06-03 12:06:20|354.84|352.84|355.58|353.58|355.58|353.58|354.84|352.84|0
1654257990000|2022-06-03 12:06:30|355.33|353.33|355.58|353.58|355.58|353.58|355.33|353.33|0
1654258000000|2022-06-03 12:06:40|355.82|353.82|356.07|354.07|356.07|354.07|355.82|353.82|0
1654258010000|2022-06-03 12:06:50|355.82|353.82|355.95|353.95|355.95|353.95|355.82|353.82|0
1654258020000|2022-06-03 12:07:00|355.82|353.82|356.07|354.07|356.07|354.07|355.82|353.82|0
1654258040000|2022-06-03 12:07:20|355.82|353.82|355.33|353.33|355.82|353.82|355.33|353.33|0
1654258050000|2022-06-03 12:07:30|354.84|352.84|354.59|352.59|355.08|353.08|354.59|352.59|0
1654258070000|2022-06-03 12:07:50|354.34|352.34|354.34|352.34|354.34|352.34|354.34|352.34|0
1654258090000|2022-06-03 12:08:10|354.59|352.59|354.59|352.59|354.59|352.59|354.59|352.59|0
1654258100000|2022-06-03 12:08:20|354.34|352.34|354.34|352.34|354.34|352.34|354.34|352.34|0
1654258110000|2022-06-03 12:08:30|354.59|352.59|354.1|352.1|354.59|352.59|354.1|352.1|0
1654258120000|2022-06-03 12:08:40|354.34|352.34|354.34|352.34|354.34|352.34|354.34|352.34|0
1654258130000|2022-06-03 12:08:50|354.59|352.59|354.72|352.72|354.72|352.72|354.59|352.59|0
1654258140000|2022-06-03 12:09:00|354.59|352.59|354.72|352.72|354.72|352.72|354.47|352.47|0
1654258150000|2022-06-03 12:09:10|354.84|352.84|355.08|353.08|355.08|353.08|354.84|352.84|0
1654258160000|2022-06-03 12:09:20|355.33|353.33|355.08|353.08|355.33|353.33|355.08|353.08|0
1654258170000|2022-06-03 12:09:30|354.84|352.84|354.84|352.84|354.84|352.84|354.84|352.84|0
1654258180000|2022-06-03 12:09:40|354.59|352.59|354.84|352.84|354.84|352.84|354.59|352.59|0
1654258190000|2022-06-03 12:09:50|354.59|352.59|354.59|352.59|354.59|352.59|354.47|352.47|0
1654258200000|2022-06-03 12:10:00|354.34|352.34|354.34|352.34|354.34|352.34|354.34|352.34|0
1654258210000|2022-06-03 12:10:10|354.47|352.47|354.34|352.34|354.59|352.59|354.34|352.34|0
1654258230000|2022-06-03 12:10:30|354.1|352.1|353.85|351.85|354.1|352.1|353.85|351.85|0
1654258240000|2022-06-03 12:10:40|354.34|352.34|354.59|352.59|354.59|352.59|354.34|352.34|0
1654258250000|2022-06-03 12:10:50|354.34|352.34|354.1|352.1|354.34|352.34|354.1|352.1|0
1654258260000|2022-06-03 12:11:00|354.34|352.34|354.1|352.1|354.34|352.34|354.1|352.1|0
1654258270000|2022-06-03 12:11:10|354.34|352.34|354.1|352.1|354.34|352.34|354.1|352.1|0
1654258290000|2022-06-03 12:11:30|354.23|352.23|354.1|352.1|354.23|352.23|354.1|352.1|0
1654258300000|2022-06-03 12:11:40|353.85|351.85|353.6|351.6|353.85|351.85|353.6|351.6|0
1654258310000|2022-06-03 12:11:50|353.36|351.36|353.6|351.6|353.6|351.6|353.11|351.11|0
1654258320000|2022-06-03 12:12:00|353.85|351.85|353.11|351.11|353.85|351.85|353.11|351.11|0
1654258330000|2022-06-03 12:12:10|353.36|351.36|353.11|351.11|353.36|351.36|353.11|351.11|0
1654258340000|2022-06-03 12:12:20|352.5|350.5|352.87|350.87|352.87|350.87|352.37|350.37|0
1654258360000|2022-06-03 12:12:40|352.62|350.62|352.62|350.62|352.87|350.87|352.62|350.62|0
1654258370000|2022-06-03 12:12:50|352.75|350.75|352.37|350.37|352.75|350.75|352.37|350.37|0
1654258380000|2022-06-03 12:13:00|352.86|350.86|352.86|350.86|352.86|350.86|352.86|350.86|0
1654258390000|2022-06-03 12:13:10|353.11|351.11|353.36|351.36|353.36|351.36|352.86|350.86|0
1654258400000|2022-06-03 12:13:20|353.49|351.49|353.85|351.85|353.85|351.85|353.49|351.49|0
1654258410000|2022-06-03 12:13:30|353.6|351.6|353.36|351.36|353.6|351.6|353.36|351.36|0
1654258420000|2022-06-03 12:13:40|353.6|351.6|353.11|351.11|353.6|351.6|353.11|351.11|0
1654258430000|2022-06-03 12:13:50|353.36|351.36|353.11|351.11|353.36|351.36|352.86|350.86|0
1654258450000|2022-06-03 12:14:10|353.36|351.36|353.11|351.11|353.36|351.36|353.11|351.11|0
1654258460000|2022-06-03 12:14:20|352.99|350.99|353.11|351.11|353.11|351.11|352.86|350.86|0
1654258470000|2022-06-03 12:14:30|352.99|350.99|353.11|351.11|353.11|351.11|352.86|350.86|0
1654258480000|2022-06-03 12:14:40|352.86|350.86|352.37|350.37|352.86|350.86|352.37|350.37|0
1654258490000|2022-06-03 12:14:50|352.75|350.75|352.62|350.62|352.75|350.75|352.62|350.62|0
1654258500000|2022-06-03 12:15:00|352.86|350.86|352.62|350.62|352.99|350.99|352.62|350.62|0
1654258510000|2022-06-03 12:15:10|352.86|350.86|352.62|350.62|352.86|350.86|352.62|350.62|0
1654258520000|2022-06-03 12:15:20|352.75|350.75|352.86|350.86|352.86|350.86|352.75|350.75|0
1654258530000|2022-06-03 12:15:30|352.62|350.62|352.62|350.62|352.62|350.62|352.62|350.62|0
1654258540000|2022-06-03 12:15:40|352.75|350.75|353.49|351.49|353.49|351.49|352.75|350.75|0
1654258550000|2022-06-03 12:15:50|353.6|351.6|353.36|351.36|353.6|351.6|353.36|351.36|0
1654258560000|2022-06-03 12:16:00|353.11|351.11|353.36|351.36|353.36|351.36|353.11|351.11|0
1654258570000|2022-06-03 12:16:10|353.11|351.11|352.86|350.86|353.11|351.11|352.86|350.86|0
1654258580000|2022-06-03 12:16:20|353.11|351.11|352.86|350.86|353.11|351.11|352.86|350.86|0
1654258590000|2022-06-03 12:16:30|353.24|351.24|353.36|351.36|353.36|351.36|353.24|351.24|0
1654258600000|2022-06-03 12:16:40|353.11|351.11|353.11|351.11|353.24|351.24|353.11|351.11|0
1654258610000|2022-06-03 12:16:50|352.86|350.86|352.86|350.86|353.11|351.11|352.86|350.86|0
1654258620000|2022-06-03 12:17:00|352.75|350.75|352.37|350.37|352.86|350.86|351.88|349.88|0
1654258630000|2022-06-03 12:17:10|352.13|350.13|351.88|349.88|352.13|350.13|351.88|349.88|0
1654258640000|2022-06-03 12:17:20|351.63|349.63|352.37|350.37|352.37|350.37|351.63|349.63|0
1654258650000|2022-06-03 12:17:30|352.62|350.62|352.37|350.37|352.62|350.62|352.37|350.37|0
1654258660000|2022-06-03 12:17:40|352.62|350.62|352.12|350.12|352.62|350.62|352.12|350.12|0
1654258670000|2022-06-03 12:17:50|352.37|350.37|352.12|350.12|352.37|350.37|352.12|350.12|0
1654258680000|2022-06-03 12:18:00|351.88|349.88|351.88|349.88|351.88|349.88|351.88|349.88|0
1654258690000|2022-06-03 12:18:10|352.12|350.12|352.12|350.12|352.12|350.12|351.88|349.88|0
1654258700000|2022-06-03 12:18:20|352.01|350.01|352.01|350.01|352.01|350.01|352.01|350.01|0
1654258710000|2022-06-03 12:18:30|352.12|350.12|351.88|349.88|352.12|350.12|351.88|349.88|0
1654258720000|2022-06-03 12:18:40|351.76|349.76|352.12|350.12|352.12|350.12|351.63|349.63|0
1654258730000|2022-06-03 12:18:50|351.88|349.88|352.12|350.12|352.12|350.12|351.63|349.63|0
1654258740000|2022-06-03 12:19:00|352.37|350.37|352.12|350.12|352.37|350.37|352.12|350.12|0
1654258750000|2022-06-03 12:19:10|352.62|350.62|352.62|350.62|352.62|350.62|352.62|350.62|0
1654258760000|2022-06-03 12:19:20|352.86|350.86|352.62|350.62|352.86|350.86|352.62|350.62|0
1654258770000|2022-06-03 12:19:30|352.86|350.86|352.86|350.86|352.86|350.86|352.86|350.86|0
1654258780000|2022-06-03 12:19:40|352.62|350.62|352.37|350.37|352.86|350.86|352.37|350.37|0
1654258790000|2022-06-03 12:19:50|352.62|350.62|352.86|350.86|352.86|350.86|352.62|350.62|0
1654258800000|2022-06-03 12:20:00|352.62|350.62|352.37|350.37|352.62|350.62|352.37|350.37|0
1654258810000|2022-06-03 12:20:10|352.5|350.5|352.86|350.86|352.86|350.86|352.5|350.5|0
1654258830000|2022-06-03 12:20:30|352.99|350.99|353.11|351.11|353.11|351.11|352.99|350.99|0
1654258840000|2022-06-03 12:20:40|353.36|351.36|353.98|351.98|353.98|351.98|353.36|351.36|0
1654258850000|2022-06-03 12:20:50|354.22|352.22|354.1|352.1|354.22|352.22|354.1|352.1|0
1654258860000|2022-06-03 12:21:00|354.34|352.34|354.59|352.59|354.84|352.84|354.34|352.34|0
1654258870000|2022-06-03 12:21:10|354.84|352.84|354.34|352.34|354.84|352.84|354.34|352.34|0
1654258880000|2022-06-03 12:21:20|354.59|352.59|354.59|352.59|354.59|352.59|354.59|352.59|0
1654258890000|2022-06-03 12:21:30|354.72|352.72|354.84|352.84|355.08|353.08|354.72|352.72|0
1654258900000|2022-06-03 12:21:40|354.96|352.96|354.34|352.34|354.96|352.96|354.34|352.34|0
1654258910000|2022-06-03 12:21:50|354.84|352.84|355.08|353.08|355.08|353.08|354.84|352.84|0
1654258920000|2022-06-03 12:22:00|354.84|352.84|354.59|352.59|354.84|352.84|354.59|352.59|0
1654258930000|2022-06-03 12:22:10|354.47|352.47|355.33|353.33|355.33|353.33|354.47|352.47|0
1654258950000|2022-06-03 12:22:30|355.08|353.08|356.07|354.07|356.07|354.07|355.08|353.08|0
1654258960000|2022-06-03 12:22:40|356.81|354.81|357.06|355.06|357.3|355.3|356.81|354.81|0
1654258970000|2022-06-03 12:22:50|356.81|354.81|356.81|354.81|356.81|354.81|356.56|354.56|0
1654258980000|2022-06-03 12:23:00|356.94|354.94|357.06|355.06|357.06|355.06|356.94|354.94|0
1654258990000|2022-06-03 12:23:10|356.81|354.81|356.56|354.56|356.81|354.81|356.56|354.56|0
1654259000000|2022-06-03 12:23:20|356.32|354.32|356.32|354.32|356.32|354.32|356.07|354.07|0
1654259010000|2022-06-03 12:23:30|356.56|354.56|356.07|354.07|356.56|354.56|356.07|354.07|0
1654259020000|2022-06-03 12:23:40|355.58|353.58|355.08|353.08|355.82|353.82|355.08|353.08|0
1654259030000|2022-06-03 12:23:50|354.34|352.34|354.1|352.1|354.34|352.34|353.85|351.85|0
1654259040000|2022-06-03 12:24:00|354.34|352.34|354.22|352.22|354.34|352.34|354.1|352.1|0
1654259050000|2022-06-03 12:24:10|354.1|352.1|353.85|351.85|354.1|352.1|353.85|351.85|0
1654259060000|2022-06-03 12:24:20|353.24|351.24|352.62|350.62|353.24|351.24|352.62|350.62|0
1654259070000|2022-06-03 12:24:30|352.37|350.37|351.88|349.88|352.37|350.37|351.88|349.88|0
1654259080000|2022-06-03 12:24:40|352.01|350.01|352.01|350.01|352.25|350.25|352.01|350.01|0
1654259090000|2022-06-03 12:24:50|352.12|350.12|352.5|350.5|352.62|350.62|352.12|350.12|0
1654259100000|2022-06-03 12:25:00|352.25|350.25|352.75|350.75|352.86|350.86|352.12|350.12|0
1654259110000|2022-06-03 12:25:10|352.37|350.37|352.12|350.12|352.62|350.62|352.12|350.12|0
1654259120000|2022-06-03 12:25:20|352.37|350.37|351.38|349.38|352.37|350.37|351.38|349.38|0
1654259130000|2022-06-03 12:25:30|351.51|349.51|351.88|349.88|351.88|349.88|351.51|349.51|0
1654259140000|2022-06-03 12:25:40|352.12|350.12|352.12|350.12|352.12|350.12|352.01|350.01|0
1654259150000|2022-06-03 12:25:50|351.88|349.88|352.5|350.5|352.5|350.5|351.88|349.88|0
1654259160000|2022-06-03 12:26:00|352.62|350.62|352.5|350.5|352.62|350.62|352.37|350.37|0
1654259170000|2022-06-03 12:26:10|352.86|350.86|353.6|351.6|353.6|351.6|352.86|350.86|0
1654259180000|2022-06-03 12:26:20|353.36|351.36|353.36|351.36|353.36|351.36|353.36|351.36|0
1654259190000|2022-06-03 12:26:30|353.11|351.11|352.62|350.62|353.11|351.11|352.62|350.62|0
1654259200000|2022-06-03 12:26:40|352.86|350.86|353.11|351.11|353.36|351.36|352.86|350.86|0
1654259210000|2022-06-03 12:26:50|353.24|351.24|353.11|351.11|353.24|351.24|353.11|351.11|0
1654259220000|2022-06-03 12:27:00|353.36|351.36|354.22|352.22|354.22|352.22|353.36|351.36|0
1654259230000|2022-06-03 12:27:10|354.1|352.1|354.34|352.34|354.34|352.34|354.1|352.1|0
1654259240000|2022-06-03 12:27:20|354.47|352.47|354.47|352.47|354.59|352.59|354.47|352.47|0
1654259250000|2022-06-03 12:27:30|354.34|352.34|355.58|353.58|355.7|353.7|354.34|352.34|0
1654259260000|2022-06-03 12:27:40|355.7|353.7|355.08|353.08|355.7|353.7|355.08|353.08|0
1654259270000|2022-06-03 12:27:50|354.84|352.84|354.72|352.72|354.84|352.84|354.34|352.34|0
1654259280000|2022-06-03 12:28:00|354.96|352.96|355.21|353.21|355.21|353.21|354.96|352.96|0
1654259290000|2022-06-03 12:28:10|355.82|353.82|356.44|354.44|356.44|354.44|355.7|353.7|0
1654259300000|2022-06-03 12:28:20|356.2|354.2|356.2|354.2|356.2|354.2|356.2|354.2|0
1654259310000|2022-06-03 12:28:30|356.32|354.32|355.95|353.95|356.32|354.32|355.95|353.95|0
1654259320000|2022-06-03 12:28:40|355.46|353.46|355.46|353.46|355.46|353.46|355.46|353.46|0
1654259330000|2022-06-03 12:28:50|355.33|353.33|356.69|354.69|356.69|354.69|355.33|353.33|0
1654259340000|2022-06-03 12:29:00|357.06|355.06|357.68|355.68|357.68|355.68|357.06|355.06|0
1654259350000|2022-06-03 12:29:10|357.92|355.92|357.06|355.06|357.92|355.92|356.81|354.81|0
1654259360000|2022-06-03 12:29:20|355.08|353.08|355.7|353.7|355.7|353.7|354.47|352.47|0
1654259370000|2022-06-03 12:29:30|356.07|354.07|356.07|354.07|356.07|354.07|356.07|354.07|0
1654259380000|2022-06-03 12:29:40|355.82|353.82|356.69|354.69|356.69|354.69|355.82|353.82|0
1654259390000|2022-06-03 12:29:50|357.43|355.43|353.73|351.73|357.43|355.43|353.73|351.73|0
1654259400000|2022-06-03 12:30:00|352.74|350.74|362.37|360.37|362.37|360.37|352.74|350.74|0
1654259410000|2022-06-03 12:30:10|362.24|360.24|353.98|351.98|362.24|360.24|349.79|347.79|0
1654259420000|2022-06-03 12:30:20|344.62|342.62|346.83|344.83|346.83|344.83|344|342|0
1654259430000|2022-06-03 12:30:30|349.91|347.91|347.2|345.2|349.91|347.91|347.2|345.2|0
1654259440000|2022-06-03 12:30:40|348.8|346.8|345.6|343.6|348.8|346.8|345.6|343.6|0
1654259450000|2022-06-03 12:30:50|344.37|342.37|340.93|338.93|344.37|342.37|340.93|338.93|0
1654259460000|2022-06-03 12:31:00|341.91|339.91|344.49|342.49|344.49|342.49|341.91|339.91|0
1654259470000|2022-06-03 12:31:10|344.86|342.86|345.11|343.11|345.11|343.11|342.9|340.9|0
1654259480000|2022-06-03 12:31:20|344.62|342.62|346.46|344.46|346.46|344.46|344.62|342.62|0
1654259490000|2022-06-03 12:31:30|347.57|345.57|348.92|346.92|348.92|346.92|347.57|345.57|0
1654259500000|2022-06-03 12:31:40|347.08|345.08|346.95|344.95|347.94|345.94|346.95|344.95|0
1654259510000|2022-06-03 12:31:50|346.59|344.59|350.03|348.03|350.03|348.03|346.59|344.59|0
1654259520000|2022-06-03 12:32:00|348.92|346.92|346.83|344.83|348.92|346.92|346.34|344.34|0
1654259530000|2022-06-03 12:32:10|345.36|343.36|344.24|342.24|346.09|344.09|344.24|342.24|0
1654259540000|2022-06-03 12:32:20|344.49|342.49|344.74|342.74|344.86|342.86|344.49|342.49|0
1654259550000|2022-06-03 12:32:30|343.14|341.14|345.23|343.23|345.23|343.23|343.01|341.01|0
1654259560000|2022-06-03 12:32:40|345.47|343.47|344.86|342.86|345.47|343.47|344.86|342.86|0
1654259570000|2022-06-03 12:32:50|344.98|342.98|345.47|343.47|345.47|343.47|344.98|342.98|0
1654259580000|2022-06-03 12:33:00|345.72|343.72|346.46|344.46|346.46|344.46|345.6|343.6|0
1654259590000|2022-06-03 12:33:10|347.08|345.08|348.06|346.06|348.92|346.92|347.08|345.08|0
1654259600000|2022-06-03 12:33:20|348.18|346.18|347.82|345.82|348.8|346.8|347.82|345.82|0
1654259610000|2022-06-03 12:33:30|347.94|345.94|345.23|343.23|347.94|345.94|345.23|343.23|0
1654259620000|2022-06-03 12:33:40|344.98|342.98|345.47|343.47|345.47|343.47|344.74|342.74|0
1654259630000|2022-06-03 12:33:50|345.23|343.23|344.86|342.86|345.23|343.23|344.86|342.86|0
1654259640000|2022-06-03 12:34:00|345.23|343.23|346.21|344.21|346.21|344.21|345.23|343.23|0
1654259650000|2022-06-03 12:34:10|346.34|344.34|345.72|343.72|346.34|344.34|345.72|343.72|0
1654259660000|2022-06-03 12:34:20|345.23|343.23|342.4|340.4|345.23|343.23|342.4|340.4|0
1654259670000|2022-06-03 12:34:30|341.79|339.79|341.05|339.05|341.79|339.79|341.05|339.05|0
1654259680000|2022-06-03 12:34:40|341.54|339.54|341.67|339.67|342.52|340.52|341.54|339.54|0
1654259690000|2022-06-03 12:34:50|341.54|339.54|342.16|340.16|342.77|340.77|341.54|339.54|0
1654259700000|2022-06-03 12:35:00|342.03|340.03|346.21|344.21|346.21|344.21|342.03|340.03|0
1654259710000|2022-06-03 12:35:10|346.46|344.46|349.66|347.66|349.66|347.66|346.46|344.46|0
1654259720000|2022-06-03 12:35:20|350.64|348.64|350.89|348.89|351.14|349.14|350.53|348.53|0
1654259730000|2022-06-03 12:35:30|350.77|348.77|349.66|347.66|352.62|350.62|349.66|347.66|0
1654259740000|2022-06-03 12:35:40|350.15|348.15|350.4|348.4|350.4|348.4|348.67|346.67|0
1654259750000|2022-06-03 12:35:50|350.15|348.15|350.4|348.4|350.4|348.4|350.15|348.15|0
1654259760000|2022-06-03 12:36:00|350.28|348.28|351.88|349.88|351.88|349.88|350.28|348.28|0
1654259770000|2022-06-03 12:36:10|354.47|352.47|352.37|350.37|354.47|352.47|352.37|350.37|0
1654259780000|2022-06-03 12:36:20|352.99|350.99|354.59|352.59|354.59|352.59|352.99|350.99|0
1654259790000|2022-06-03 12:36:30|355.46|353.46|355.08|353.08|355.46|353.46|355.08|353.08|0
1654259800000|2022-06-03 12:36:40|355.33|353.33|355.57|353.57|356.07|354.07|354.83|352.83|0
1654259810000|2022-06-03 12:36:50|355.95|353.95|354.47|352.47|356.31|354.31|354.47|352.47|0
1654259820000|2022-06-03 12:37:00|355.33|353.33|353.73|351.73|355.33|353.33|353.73|351.73|0
1654259830000|2022-06-03 12:37:10|353.85|351.85|353.35|351.35|354.09|352.09|352.62|350.62|0
1654259840000|2022-06-03 12:37:20|353.24|351.24|353.85|351.85|353.98|351.98|352.62|350.62|0
1654259850000|2022-06-03 12:37:30|354.09|352.09|354.83|352.83|354.83|352.83|353.11|351.11|0
1654259860000|2022-06-03 12:37:40|354.59|352.59|355.08|353.08|355.08|353.08|354.34|352.34|0
1654259870000|2022-06-03 12:37:50|353.35|351.35|352.12|350.12|353.35|351.35|352.12|350.12|0
1654259880000|2022-06-03 12:38:00|351.88|349.88|352.25|350.25|352.62|350.62|351.88|349.88|0
1654259890000|2022-06-03 12:38:10|352.12|350.12|351.88|349.88|352.37|350.37|351.63|349.63|0
1654259900000|2022-06-03 12:38:20|351.38|349.38|352.62|350.62|352.62|350.62|351.38|349.38|0
1654259910000|2022-06-03 12:38:30|352.86|350.86|355.08|353.08|355.08|353.08|352.86|350.86|0
1654259920000|2022-06-03 12:38:40|355.46|353.46|357.55|355.55|357.55|355.55|355.46|353.46|0
1654259930000|2022-06-03 12:38:50|357.79|355.79|356.56|354.56|358.78|356.78|356.56|354.56|0
1654259940000|2022-06-03 12:39:00|358.04|356.04|359.77|357.77|360.02|358.02|358.04|356.04|0
1654259950000|2022-06-03 12:39:10|360.02|358.02|361.25|359.25|361.25|359.25|360.02|358.02|0
1654259960000|2022-06-03 12:39:20|361.74|359.74|362.24|360.24|362.49|360.49|361.74|359.74|0
1654259970000|2022-06-03 12:39:30|362.49|360.49|362.12|360.12|362.49|360.49|361.99|359.99|0
1654259980000|2022-06-03 12:39:40|360.51|358.51|360.26|358.26|360.51|358.51|360.02|358.02|0
1654259990000|2022-06-03 12:39:50|359.77|357.77|361|359|361|359|359.77|357.77|0
1654260000000|2022-06-03 12:40:00|361.38|359.38|361.99|359.99|361.99|359.99|361.38|359.38|0
1654260010000|2022-06-03 12:40:10|361.5|359.5|361.5|359.5|361.5|359.5|361.25|359.25|0
1654260020000|2022-06-03 12:40:20|361.99|359.99|360.88|358.88|362.12|360.12|360.88|358.88|0
1654260030000|2022-06-03 12:40:30|361|359|361.25|359.25|361.87|359.87|361|359|0
1654260040000|2022-06-03 12:40:40|361|359|361.74|359.74|361.74|359.74|361|359|0
1654260050000|2022-06-03 12:40:50|361.99|359.99|362.24|360.24|362.49|360.49|361.99|359.99|0
1654260060000|2022-06-03 12:41:00|362.49|360.49|362.49|360.49|362.49|360.49|362.24|360.24|0
1654260070000|2022-06-03 12:41:10|365.7|363.7|365.7|363.7|365.7|363.7|365.7|363.7|0
1654260080000|2022-06-03 12:41:20|364.21|362.21|363.23|361.23|364.21|362.21|363.23|361.23|0
1654260090000|2022-06-03 12:41:30|363.72|361.72|364.71|362.71|364.71|362.71|363.72|361.72|0
1654260100000|2022-06-03 12:41:40|364.96|362.96|364.71|362.71|365.45|363.45|364.71|362.71|0
1654260110000|2022-06-03 12:41:50|364.46|362.46|364.21|362.21|364.46|362.46|364.21|362.21|0
1654260120000|2022-06-03 12:42:00|364.34|362.34|365.2|363.2|365.2|363.2|364.21|362.21|0
1654260130000|2022-06-03 12:42:10|365.33|363.33|365.94|363.94|365.94|363.94|365.33|363.33|0
1654260140000|2022-06-03 12:42:20|366.69|364.69|365.2|363.2|366.69|364.69|365.2|363.2|0
1654260150000|2022-06-03 12:42:30|365.94|363.94|366.19|364.19|366.44|364.44|365.94|363.94|0
1654260160000|2022-06-03 12:42:40|366.07|364.07|365.94|363.94|366.93|364.93|365.94|363.94|0
1654260170000|2022-06-03 12:42:50|366.69|364.69|366.44|364.44|366.93|364.93|366.44|364.44|0
1654260180000|2022-06-03 12:43:00|366.81|364.81|365.2|363.2|366.81|364.81|365.2|363.2|0
1654260190000|2022-06-03 12:43:10|365.7|363.7|365.94|363.94|365.94|363.94|364.96|362.96|0
1654260200000|2022-06-03 12:43:20|366.19|364.19|366.57|364.57|366.57|364.57|365.7|363.7|0
1654260210000|2022-06-03 12:43:30|366.81|364.81|366.69|364.69|367.06|365.06|366.19|364.19|0
1654260220000|2022-06-03 12:43:40|367.43|365.43|366.93|364.93|367.43|365.43|366.93|364.93|0
1654260230000|2022-06-03 12:43:50|366.19|364.19|365.45|363.45|366.19|364.19|365.45|363.45|0
1654260240000|2022-06-03 12:44:00|366.69|364.69|367.43|365.43|367.68|365.68|366.69|364.69|0
1654260250000|2022-06-03 12:44:10|367.68|365.68|366.93|364.93|367.68|365.68|366.44|364.44|0
1654260260000|2022-06-03 12:44:20|367.43|365.43|366.44|364.44|367.43|365.43|366.44|364.44|0
1654260270000|2022-06-03 12:44:30|365.94|363.94|365.94|363.94|366.19|364.19|365.94|363.94|0
1654260280000|2022-06-03 12:44:40|366.69|364.69|366.19|364.19|366.93|364.93|366.19|364.19|0
1654260290000|2022-06-03 12:44:50|365.94|363.94|365.2|363.2|365.94|363.94|364.71|362.71|0
1654260300000|2022-06-03 12:45:00|366.07|364.07|366.69|364.69|366.93|364.93|366.07|364.07|0
1654260310000|2022-06-03 12:45:10|366.19|364.19|366.93|364.93|366.93|364.93|366.19|364.19|0
1654260320000|2022-06-03 12:45:20|366.19|364.19|367.18|365.18|367.18|365.18|366.19|364.19|0
1654260330000|2022-06-03 12:45:30|366.19|364.19|365.2|363.2|366.19|364.19|365.2|363.2|0
1654260340000|2022-06-03 12:45:40|365.45|363.45|365.2|363.2|365.45|363.45|364.71|362.71|0
1654260350000|2022-06-03 12:45:50|366.07|364.07|365.83|363.83|366.07|364.07|365.83|363.83|0
1654260360000|2022-06-03 12:46:00|365.7|363.7|365.45|363.45|365.7|363.7|365.45|363.45|0
1654260370000|2022-06-03 12:46:10|364.71|362.71|363.85|361.85|364.71|362.71|363.85|361.85|0
1654260380000|2022-06-03 12:46:20|363.97|361.97|363.23|361.23|363.97|361.97|363.23|361.23|0
1654260390000|2022-06-03 12:46:30|362.98|360.98|363.23|361.23|363.23|361.23|362.73|360.73|0
1654260400000|2022-06-03 12:46:40|361.99|359.99|361.99|359.99|361.99|359.99|361.5|359.5|0
1654260410000|2022-06-03 12:46:50|361.87|359.87|360.88|358.88|361.87|359.87|360.76|358.76|0
1654260420000|2022-06-03 12:47:00|361.5|359.5|361.62|359.62|361.62|359.62|361.5|359.5|0
1654260430000|2022-06-03 12:47:10|360.76|358.76|361|359|361.5|359.5|360.76|358.76|0
1654260440000|2022-06-03 12:47:20|360.76|358.76|361.5|359.5|361.5|359.5|360.76|358.76|0
1654260450000|2022-06-03 12:47:30|361.74|359.74|361.5|359.5|361.74|359.74|361.5|359.5|0
1654260460000|2022-06-03 12:47:40|361.74|359.74|361.25|359.25|361.74|359.74|361.25|359.25|0
1654260470000|2022-06-03 12:47:50|361.5|359.5|360.51|358.51|361.5|359.5|360.51|358.51|0
1654260480000|2022-06-03 12:48:00|360.01|358.01|360.39|358.39|360.76|358.76|360.01|358.01|0
1654260490000|2022-06-03 12:48:10|360.26|358.26|360.51|358.51|360.76|358.76|360.26|358.26|0
1654260500000|2022-06-03 12:48:20|360.76|358.76|361.74|359.74|361.74|359.74|360.76|358.76|0
1654260510000|2022-06-03 12:48:30|362.12|360.12|362.98|360.98|362.98|360.98|362.12|360.12|0
1654260520000|2022-06-03 12:48:40|362.48|360.48|364.21|362.21|364.21|362.21|362.48|360.48|0
1654260540000|2022-06-03 12:49:00|364.71|362.71|365.7|363.7|365.7|363.7|364.59|362.59|0
1654260550000|2022-06-03 12:49:10|365.94|363.94|366.19|364.19|366.19|364.19|365.7|363.7|0
1654260560000|2022-06-03 12:49:20|366.57|364.57|367.43|365.43|367.56|365.56|366.57|364.57|0
1654260570000|2022-06-03 12:49:30|366.93|364.93|367.18|365.18|367.43|365.43|366.93|364.93|0
1654260580000|2022-06-03 12:49:40|366.93|364.93|366.69|364.69|367.18|365.18|366.69|364.69|0
1654260590000|2022-06-03 12:49:50|366.19|364.19|365.94|363.94|366.19|364.19|365.94|363.94|0
1654260600000|2022-06-03 12:50:00|366.93|364.93|365.94|363.94|367.18|365.18|365.94|363.94|0
1654260610000|2022-06-03 12:50:10|365.2|363.2|364.71|362.71|365.2|363.2|364.46|362.46|0
1654260620000|2022-06-03 12:50:20|364.96|362.96|366.93|364.93|366.93|364.93|364.96|362.96|0
1654260630000|2022-06-03 12:50:30|367.92|365.92|368.66|366.66|368.66|366.66|367.43|365.43|0
1654260640000|2022-06-03 12:50:40|368.91|366.91|369.65|367.65|369.65|367.65|368.91|366.91|0
1654260650000|2022-06-03 12:50:50|369.41|367.41|369.41|367.41|369.41|367.41|369.29|367.29|0
1654260660000|2022-06-03 12:51:00|369.53|367.53|369.53|367.53|369.53|367.53|369.16|367.16|0
1654260670000|2022-06-03 12:51:10|369.65|367.65|368.66|366.66|369.65|367.65|368.66|366.66|0
1654260680000|2022-06-03 12:51:20|368.17|366.17|369.16|367.16|369.16|367.16|368.17|366.17|0
1654260690000|2022-06-03 12:51:30|368.42|366.42|369.16|367.16|369.16|367.16|368.42|366.42|0
1654260700000|2022-06-03 12:51:40|369.41|367.41|369.41|367.41|369.65|367.65|369.41|367.41|0
1654260710000|2022-06-03 12:51:50|368.91|366.91|367.67|365.67|369.16|367.16|367.67|365.67|0
1654260720000|2022-06-03 12:52:00|367.43|365.43|367.43|365.43|367.92|365.92|367.43|365.43|0
1654260730000|2022-06-03 12:52:10|367.67|365.67|367.92|365.92|367.92|365.92|366.93|364.93|0
1654260740000|2022-06-03 12:52:20|366.19|364.19|366.44|364.44|366.69|364.69|366.19|364.19|0
1654260750000|2022-06-03 12:52:30|366.93|364.93|367.43|365.43|367.67|365.67|366.93|364.93|0
1654260760000|2022-06-03 12:52:40|367.67|365.67|368.17|366.17|368.17|366.17|367.67|365.67|0
1654260770000|2022-06-03 12:52:50|367.92|365.92|367.43|365.43|367.92|365.92|367.43|365.43|0
1654260780000|2022-06-03 12:53:00|367.18|365.18|367.43|365.43|367.43|365.43|366.93|364.93|0
1654260790000|2022-06-03 12:53:10|367.92|365.92|367.18|365.18|367.92|365.92|367.18|365.18|0
1654260800000|2022-06-03 12:53:20|366.44|364.44|366.93|364.93|366.93|364.93|366.44|364.44|0
1654260810000|2022-06-03 12:53:30|367.18|365.18|367.18|365.18|367.18|365.18|367.18|365.18|0
1654260820000|2022-06-03 12:53:40|366.69|364.69|367.43|365.43|367.43|365.43|366.69|364.69|0
1654260830000|2022-06-03 12:53:50|367.18|365.18|366.93|364.93|367.18|365.18|366.93|364.93|0
1654260840000|2022-06-03 12:54:00|366.19|364.19|365.2|363.2|366.19|364.19|365.2|363.2|0
1654260850000|2022-06-03 12:54:10|365.45|363.45|365.7|363.7|366.44|364.44|365.45|363.45|0
1654260860000|2022-06-03 12:54:20|365.94|363.94|365.7|363.7|366.19|364.19|365.7|363.7|0
1654260870000|2022-06-03 12:54:30|365.45|363.45|365.2|363.2|365.45|363.45|365.2|363.2|0
1654260880000|2022-06-03 12:54:40|364.95|362.95|365.58|363.58|365.58|363.58|364.95|362.95|0
1654260890000|2022-06-03 12:54:50|365.45|363.45|365.7|363.7|365.7|363.7|365.2|363.2|0
1654260900000|2022-06-03 12:55:00|365.58|363.58|365.45|363.45|365.58|363.58|365.2|363.2|0
1654260910000|2022-06-03 12:55:10|365.94|363.94|365.45|363.45|365.94|363.94|365.45|363.45|0
1654260920000|2022-06-03 12:55:20|365.58|363.58|366.19|364.19|366.19|364.19|365.33|363.33|0
1654260930000|2022-06-03 12:55:30|366.69|364.69|366.69|364.69|367.18|365.18|366.69|364.69|0
1654260940000|2022-06-03 12:55:40|366.19|364.19|366.44|364.44|366.57|364.57|366.19|364.19|0
1654260950000|2022-06-03 12:55:50|366.93|364.93|366.93|364.93|367.18|365.18|366.93|364.93|0
1654260960000|2022-06-03 12:56:00|367.18|365.18|367.56|365.56|367.56|365.56|367.18|365.18|0
1654260970000|2022-06-03 12:56:10|368.17|366.17|368.91|366.91|368.91|366.91|368.17|366.17|0
1654260980000|2022-06-03 12:56:20|368.66|366.66|368.42|366.42|368.66|366.66|368.42|366.42|0
1654260990000|2022-06-03 12:56:30|367.92|365.92|366.93|364.93|367.92|365.92|366.93|364.93|0
1654261000000|2022-06-03 12:56:40|366.44|364.44|366.32|364.32|366.44|364.44|366.32|364.32|0
1654261010000|2022-06-03 12:56:50|366.44|364.44|365.82|363.82|366.44|364.44|365.82|363.82|0
1654261020000|2022-06-03 12:57:00|365.94|363.94|367.31|365.31|367.31|365.31|365.94|363.94|0
1654261030000|2022-06-03 12:57:10|367.43|365.43|367.92|365.92|367.92|365.92|367.43|365.43|0
1654261040000|2022-06-03 12:57:20|368.17|366.17|367.92|365.92|368.17|366.17|367.56|365.56|0
1654261050000|2022-06-03 12:57:30|367.67|365.67|366.68|364.68|367.92|365.92|366.68|364.68|0
1654261060000|2022-06-03 12:57:40|366.81|364.81|367.8|365.8|367.8|365.8|366.81|364.81|0
1654261070000|2022-06-03 12:57:50|367.92|365.92|366.93|364.93|367.92|365.92|366.93|364.93|0
1654261080000|2022-06-03 12:58:00|366.68|364.68|367.67|365.67|367.67|365.67|366.68|364.68|0
1654261090000|2022-06-03 12:58:10|367.92|365.92|368.17|366.17|368.17|366.17|367.92|365.92|0
1654261100000|2022-06-03 12:58:20|368.66|366.66|369.16|367.16|370.15|368.15|368.66|366.66|0
1654261110000|2022-06-03 12:58:30|368.42|366.42|368.91|366.91|368.91|366.91|368.42|366.42|0
1654261120000|2022-06-03 12:58:40|369.04|367.04|368.91|366.91|369.04|367.04|368.91|366.91|0
1654261130000|2022-06-03 12:58:50|368.17|366.17|366.44|364.44|368.17|366.17|366.44|364.44|0
1654261140000|2022-06-03 12:59:00|365.94|363.94|364.71|362.71|366.19|364.19|364.71|362.71|0
1654261150000|2022-06-03 12:59:10|364.95|362.95|365.08|363.08|365.33|363.33|364.71|362.71|0
1654261160000|2022-06-03 12:59:20|364.21|362.21|364.71|362.71|364.71|362.71|364.21|362.21|0
1654261170000|2022-06-03 12:59:30|364.95|362.95|365.7|363.7|365.82|363.82|364.95|362.95|0
1654261180000|2022-06-03 12:59:40|365.94|363.94|365.7|363.7|366.07|364.07|365.7|363.7|0
1654261190000|2022-06-03 12:59:50|365.45|363.45|365.2|363.2|365.45|363.45|365.2|363.2|0
1654261200000|2022-06-03 13:00:00|364.71|362.71|364.71|362.71|364.95|362.95|364.59|362.59|0
1654261210000|2022-06-03 13:00:10|364.95|362.95|363.97|361.97|364.95|362.95|363.97|361.97|0
1654261220000|2022-06-03 13:00:20|364.09|362.09|364.46|362.46|364.71|362.71|364.09|362.09|0
1654261230000|2022-06-03 13:00:30|364.21|362.21|364.59|362.59|364.59|362.59|364.21|362.21|0
1654261240000|2022-06-03 13:00:40|364.21|362.21|363.47|361.47|364.21|362.21|363.47|361.47|0
1654261250000|2022-06-03 13:00:50|363.22|361.22|363.22|361.22|363.22|361.22|362.98|360.98|0
1654261260000|2022-06-03 13:01:00|362.98|360.98|363.97|361.97|364.21|362.21|362.73|360.73|0
1654261270000|2022-06-03 13:01:10|364.71|362.71|365.2|363.2|365.2|363.2|364.71|362.71|0
1654261280000|2022-06-03 13:01:20|364.95|362.95|364.95|362.95|364.95|362.95|364.71|362.71|0
1654261290000|2022-06-03 13:01:30|365.2|363.2|365.45|363.45|365.45|363.45|365.2|363.2|0
1654261300000|2022-06-03 13:01:40|365.7|363.7|364.95|362.95|365.7|363.7|364.95|362.95|0
1654261310000|2022-06-03 13:01:50|364.71|362.71|364.95|362.95|364.95|362.95|364.71|362.71|0
1654261320000|2022-06-03 13:02:00|364.71|362.71|364.95|362.95|364.95|362.95|364.71|362.71|0
1654261330000|2022-06-03 13:02:10|365.2|363.2|365.45|363.45|365.7|363.7|365.2|363.2|0
1654261340000|2022-06-03 13:02:20|365.7|363.7|365.82|363.82|365.94|363.94|365.7|363.7|0
1654261350000|2022-06-03 13:02:30|366.19|364.19|366.19|364.19|366.19|364.19|365.94|363.94|0
1654261360000|2022-06-03 13:02:40|366.44|364.44|366.44|364.44|366.68|364.68|366.44|364.44|0
1654261370000|2022-06-03 13:02:50|366.19|364.19|365.33|363.33|366.19|364.19|365.33|363.33|0
1654261380000|2022-06-03 13:03:00|365.82|363.82|365.7|363.7|365.94|363.94|365.58|363.58|0
1654261390000|2022-06-03 13:03:10|365.45|363.45|365.45|363.45|365.82|363.82|365.45|363.45|0
1654261400000|2022-06-03 13:03:20|365.7|363.7|365.7|363.7|365.7|363.7|365.2|363.2|0
1654261410000|2022-06-03 13:03:30|365.45|363.45|364.95|362.95|365.45|363.45|364.95|362.95|0
1654261420000|2022-06-03 13:03:40|365.2|363.2|364.95|362.95|365.2|363.2|364.71|362.71|0
1654261430000|2022-06-03 13:03:50|364.71|362.71|364.95|362.95|364.95|362.95|364.71|362.71|0
1654261440000|2022-06-03 13:04:00|365.2|363.2|365.45|363.45|365.45|363.45|365.2|363.2|0
1654261450000|2022-06-03 13:04:10|365.2|363.2|365.2|363.2|365.2|363.2|365.2|363.2|0
1654261460000|2022-06-03 13:04:20|364.95|362.95|366.44|364.44|366.68|364.68|364.95|362.95|0
1654261470000|2022-06-03 13:04:30|366.93|364.93|366.07|364.07|367.67|365.67|366.07|364.07|0
1654261480000|2022-06-03 13:04:40|366.32|364.32|366.68|364.68|366.68|364.68|365.94|363.94|0
1654261490000|2022-06-03 13:04:50|365.94|363.94|365.45|363.45|365.94|363.94|365.2|363.2|0
1654261500000|2022-06-03 13:05:00|364.71|362.71|364.71|362.71|365.2|363.2|364.71|362.71|0
1654261510000|2022-06-03 13:05:10|363.47|361.47|362.98|360.98|363.47|361.47|362.98|360.98|0
1654261520000|2022-06-03 13:05:20|362.73|360.73|363.47|361.47|363.47|361.47|362.73|360.73|0
1654261530000|2022-06-03 13:05:30|362.98|360.98|363.22|361.22|363.22|361.22|362.98|360.98|0
1654261540000|2022-06-03 13:05:40|362.73|360.73|362.73|360.73|362.98|360.98|362.73|360.73|0
1654261550000|2022-06-03 13:05:50|362.98|360.98|362.73|360.73|362.98|360.98|362.73|360.73|0
1654261560000|2022-06-03 13:06:00|362.98|360.98|362.98|360.98|362.98|360.98|362.73|360.73|0
1654261570000|2022-06-03 13:06:10|362.73|360.73|362.73|360.73|362.73|360.73|362.48|360.48|0
1654261580000|2022-06-03 13:06:20|362.98|360.98|362.98|360.98|362.98|360.98|362.48|360.48|0
1654261590000|2022-06-03 13:06:30|363.1|361.1|362.98|360.98|363.1|361.1|362.98|360.98|0
1654261600000|2022-06-03 13:06:40|363.22|361.22|362.48|360.48|363.22|361.22|362.48|360.48|0
1654261610000|2022-06-03 13:06:50|362.24|360.24|362.73|360.73|362.73|360.73|362.24|360.24|0
1654261620000|2022-06-03 13:07:00|362.48|360.48|362.48|360.48|362.98|360.98|362.48|360.48|0
1654261630000|2022-06-03 13:07:10|362.73|360.73|362.73|360.73|362.73|360.73|362.48|360.48|0
1654261640000|2022-06-03 13:07:20|363.47|361.47|362.73|360.73|363.47|361.47|362.73|360.73|0
1654261650000|2022-06-03 13:07:30|362.98|360.98|363.35|361.35|363.35|361.35|362.98|360.98|0
1654261660000|2022-06-03 13:07:40|363.22|361.22|362.98|360.98|363.22|361.22|362.98|360.98|0
1654261670000|2022-06-03 13:07:50|362.86|360.86|362.98|360.98|362.98|360.98|362.86|360.86|0
1654261680000|2022-06-03 13:08:00|362.86|360.86|363.47|361.47|363.47|361.47|362.86|360.86|0
1654261690000|2022-06-03 13:08:10|363.72|361.72|364.09|362.09|364.21|362.21|363.72|361.72|0
1654261700000|2022-06-03 13:08:20|364.71|362.71|364.95|362.95|364.95|362.95|364.71|362.71|0
1654261710000|2022-06-03 13:08:30|364.71|362.71|365.2|363.2|365.2|363.2|364.59|362.59|0
1654261720000|2022-06-03 13:08:40|365.45|363.45|365.2|363.2|365.45|363.45|364.95|362.95|0
1654261730000|2022-06-03 13:08:50|364.95|362.95|364.95|362.95|364.95|362.95|364.71|362.71|0
1654261740000|2022-06-03 13:09:00|365.2|363.2|365.94|363.94|365.94|363.94|365.2|363.2|0
1654261750000|2022-06-03 13:09:10|366.19|364.19|366.44|364.44|366.44|364.44|366.19|364.19|0
1654261760000|2022-06-03 13:09:20|366.56|364.56|365.94|363.94|366.68|364.68|365.94|363.94|0
1654261770000|2022-06-03 13:09:30|365.69|363.69|366.44|364.44|366.44|364.44|365.69|363.69|0
1654261780000|2022-06-03 13:09:40|366.32|364.32|366.19|364.19|366.32|364.32|365.94|363.94|0
1654261790000|2022-06-03 13:09:50|365.94|363.94|366.44|364.44|366.44|364.44|365.94|363.94|0
1654261800000|2022-06-03 13:10:00|366.93|364.93|368.17|366.17|368.17|366.17|366.93|364.93|0
1654261810000|2022-06-03 13:10:10|367.92|365.92|367.92|365.92|368.41|366.41|367.92|365.92|0
1654261820000|2022-06-03 13:10:20|367.43|365.43|366.93|364.93|367.43|365.43|366.68|364.68|0
1654261830000|2022-06-03 13:10:30|366.56|364.56|366.68|364.68|366.68|364.68|366.44|364.44|0
1654261840000|2022-06-03 13:10:40|366.93|364.93|366.68|364.68|366.93|364.93|366.68|364.68|0
1654261850000|2022-06-03 13:10:50|366.44|364.44|366.68|364.68|366.68|364.68|366.19|364.19|0
1654261860000|2022-06-03 13:11:00|366.93|364.93|367.18|365.18|367.18|365.18|366.93|364.93|0
1654261870000|2022-06-03 13:11:10|367.43|365.43|367.43|365.43|367.67|365.67|367.18|365.18|0
1654261880000|2022-06-03 13:11:20|367.67|365.67|368.17|366.17|368.17|366.17|367.67|365.67|0
1654261890000|2022-06-03 13:11:30|368.66|366.66|368.79|366.79|368.91|366.91|368.66|366.66|0
1654261900000|2022-06-03 13:11:40|369.53|367.53|368.91|366.91|369.53|367.53|368.91|366.91|0
1654261910000|2022-06-03 13:11:50|369.16|367.16|369.04|367.04|369.4|367.4|369.04|367.04|0
1654261920000|2022-06-03 13:12:00|368.91|366.91|369.4|367.4|369.4|367.4|368.91|366.91|0
1654261930000|2022-06-03 13:12:10|369.16|367.16|369.16|367.16|369.16|367.16|368.91|366.91|0
1654261940000|2022-06-03 13:12:20|369.28|367.28|369.16|367.16|369.4|367.4|369.16|367.16|0
1654261950000|2022-06-03 13:12:30|369.4|367.4|368.91|366.91|369.4|367.4|368.91|366.91|0
1654261960000|2022-06-03 13:12:40|368.66|366.66|368.17|366.17|368.66|366.66|368.17|366.17|0
1654261970000|2022-06-03 13:12:50|367.42|365.42|367.18|365.18|367.42|365.42|366.68|364.68|0
1654261980000|2022-06-03 13:13:00|367.42|365.42|366.07|364.07|367.42|365.42|366.07|364.07|0
1654261990000|2022-06-03 13:13:10|366.19|364.19|366.68|364.68|366.68|364.68|365.82|363.82|0
1654262000000|2022-06-03 13:13:20|366.19|364.19|366.93|364.93|366.93|364.93|366.19|364.19|0
1654262010000|2022-06-03 13:13:30|367.18|365.18|366.81|364.81|367.18|365.18|366.44|364.44|0
1654262020000|2022-06-03 13:13:40|366.93|364.93|367.92|365.92|367.92|365.92|366.93|364.93|0
1654262030000|2022-06-03 13:13:50|367.67|365.67|367.92|365.92|367.92|365.92|367.67|365.67|0
1654262040000|2022-06-03 13:14:00|367.8|365.8|368.17|366.17|368.17|366.17|367.8|365.8|0
1654262050000|2022-06-03 13:14:10|368.3|366.3|368.41|366.41|368.41|366.41|368.3|366.3|0
1654262060000|2022-06-03 13:14:20|368.17|366.17|367.42|365.42|368.17|366.17|367.42|365.42|0
1654262070000|2022-06-03 13:14:30|368.66|366.66|368.91|366.91|368.91|366.91|368.41|366.41|0
1654262080000|2022-06-03 13:14:40|367.92|365.92|367.42|365.42|367.92|365.92|367.42|365.42|0
1654262090000|2022-06-03 13:14:50|367.67|365.67|367.67|365.67|367.67|365.67|367.67|365.67|0
1654262100000|2022-06-03 13:15:00|367.92|365.92|367.67|365.67|368.17|366.17|367.67|365.67|0
1654262110000|2022-06-03 13:15:10|367.92|365.92|368.05|366.05|368.17|366.17|367.92|365.92|0
1654262120000|2022-06-03 13:15:20|368.3|366.3|368.54|366.54|368.54|366.54|368.3|366.3|0
1654262130000|2022-06-03 13:15:30|368.41|366.41|369.16|367.16|369.16|367.16|368.41|366.41|0
1654262140000|2022-06-03 13:15:40|369.4|367.4|368.66|366.66|369.4|367.4|368.66|366.66|0
1654262150000|2022-06-03 13:15:50|369.4|367.4|368.66|366.66|369.4|367.4|368.66|366.66|0
1654262160000|2022-06-03 13:16:00|368.79|366.79|368.41|366.41|368.91|366.91|368.41|366.41|0
1654262170000|2022-06-03 13:16:10|367.92|365.92|367.42|365.42|367.92|365.92|367.18|365.18|0
1654262180000|2022-06-03 13:16:20|367.31|365.31|366.68|364.68|367.31|365.31|366.68|364.68|0
1654262190000|2022-06-03 13:16:30|366.93|364.93|366.68|364.68|367.18|365.18|366.68|364.68|0
1654262200000|2022-06-03 13:16:40|366.44|364.44|366.81|364.81|366.81|364.81|366.44|364.44|0
1654262210000|2022-06-03 13:16:50|366.93|364.93|367.42|365.42|367.67|365.67|366.93|364.93|0
1654262220000|2022-06-03 13:17:00|367.55|365.55|368.17|366.17|368.17|366.17|367.55|365.55|0
1654262230000|2022-06-03 13:17:10|367.67|365.67|367.67|365.67|367.67|365.67|367.67|365.67|0
1654262240000|2022-06-03 13:17:20|366.68|364.68|366.68|364.68|366.81|364.81|366.68|364.68|0
1654262250000|2022-06-03 13:17:30|367.42|365.42|366.93|364.93|367.42|365.42|366.93|364.93|0
1654262260000|2022-06-03 13:17:40|367.06|365.06|366.81|364.81|367.06|365.06|366.81|364.81|0
1654262270000|2022-06-03 13:17:50|366.93|364.93|366.81|364.81|366.93|364.93|366.68|364.68|0
1654262280000|2022-06-03 13:18:00|366.68|364.68|366.68|364.68|366.68|364.68|366.44|364.44|0
1654262290000|2022-06-03 13:18:10|366.56|364.56|366.44|364.44|366.68|364.68|366.44|364.44|0
1654262300000|2022-06-03 13:18:20|366.68|364.68|366.44|364.44|366.93|364.93|366.44|364.44|0
1654262310000|2022-06-03 13:18:30|366.68|364.68|366.32|364.32|366.68|364.68|366.32|364.32|0
1654262320000|2022-06-03 13:18:40|366.68|364.68|366.44|364.44|366.68|364.68|366.44|364.44|0
1654262330000|2022-06-03 13:18:50|366.56|364.56|366.32|364.32|366.68|364.68|366.32|364.32|0
1654262340000|2022-06-03 13:19:00|366.44|364.44|366.56|364.56|366.68|364.68|366.44|364.44|0
1654262350000|2022-06-03 13:19:10|366.44|364.44|366.44|364.44|366.93|364.93|366.44|364.44|0
1654262370000|2022-06-03 13:19:30|366.32|364.32|366.44|364.44|366.44|364.44|366.32|364.32|0
1654262390000|2022-06-03 13:19:50|366.68|364.68|366.44|364.44|366.68|364.68|366.44|364.44|0
1654262400000|2022-06-03 13:20:00|366.68|364.68|367.18|365.18|367.18|365.18|366.68|364.68|0
1654262410000|2022-06-03 13:20:10|367.42|365.42|367.42|365.42|367.42|365.42|367.42|365.42|0
1654262420000|2022-06-03 13:20:20|367.67|365.67|367.18|365.18|367.67|365.67|366.93|364.93|0
1654262430000|2022-06-03 13:20:30|367.42|365.42|367.67|365.67|367.67|365.67|367.42|365.42|0
1654262440000|2022-06-03 13:20:40|367.92|365.92|368.05|366.05|368.41|366.41|367.92|365.92|0
1654262450000|2022-06-03 13:20:50|367.92|365.92|368.66|366.66|368.66|366.66|367.92|365.92|0
1654262460000|2022-06-03 13:21:00|369.16|367.16|369.65|367.65|369.65|367.65|369.16|367.16|0
1654262470000|2022-06-03 13:21:10|370.14|368.14|369.9|367.9|370.64|368.64|369.9|367.9|0
1654262480000|2022-06-03 13:21:20|370.14|368.14|369.4|367.4|370.14|368.14|369.4|367.4|0
1654262490000|2022-06-03 13:21:30|369.16|367.16|368.29|366.29|369.16|367.16|368.17|366.17|0
1654262500000|2022-06-03 13:21:40|368.17|366.17|367.18|365.18|368.17|366.17|367.18|365.18|0
1654262510000|2022-06-03 13:21:50|367.31|365.31|367.67|365.67|367.67|365.67|367.31|365.31|0
1654262520000|2022-06-03 13:22:00|367.42|365.42|367.18|365.18|367.67|365.67|367.18|365.18|0
1654262530000|2022-06-03 13:22:10|367.92|365.92|368.41|366.41|368.41|366.41|367.92|365.92|0
1654262540000|2022-06-03 13:22:20|368.66|366.66|368.91|366.91|369.4|367.4|368.66|366.66|0
1654262550000|2022-06-03 13:22:30|369.04|367.04|369.28|367.28|369.4|367.4|369.04|367.04|0
1654262560000|2022-06-03 13:22:40|369.16|367.16|368.91|366.91|369.16|367.16|368.66|366.66|0
1654262570000|2022-06-03 13:22:50|369.04|367.04|369.04|367.04|369.16|367.16|368.91|366.91|0
1654262580000|2022-06-03 13:23:00|368.66|366.66|368.66|366.66|368.66|366.66|368.66|366.66|0
1654262590000|2022-06-03 13:23:10|369.28|367.28|369.78|367.78|369.78|367.78|369.28|367.28|0
1654262600000|2022-06-03 13:23:20|369.65|367.65|370.64|368.64|370.64|368.64|369.65|367.65|0
1654262610000|2022-06-03 13:23:30|370.39|368.39|370.39|368.39|370.39|368.39|370.14|368.14|0
1654262620000|2022-06-03 13:23:40|370.14|368.14|369.65|367.65|370.14|368.14|369.65|367.65|0
1654262630000|2022-06-03 13:23:50|369.9|367.9|369.4|367.4|369.9|367.9|369.4|367.4|0
1654262640000|2022-06-03 13:24:00|369.65|367.65|369.9|367.9|369.9|367.9|369.4|367.4|0
1654262650000|2022-06-03 13:24:10|369.65|367.65|369.65|367.65|369.78|367.78|369.65|367.65|0
1654262660000|2022-06-03 13:24:20|369.16|367.16|368.91|366.91|369.16|367.16|368.91|366.91|0
1654262670000|2022-06-03 13:24:30|369.16|367.16|369.65|367.65|369.65|367.65|369.16|367.16|0
1654262680000|2022-06-03 13:24:40|369.9|367.9|369.65|367.65|369.9|367.9|369.53|367.53|0
1654262690000|2022-06-03 13:24:50|369.9|367.9|369.4|367.4|369.9|367.9|369.4|367.4|0
1654262700000|2022-06-03 13:25:00|369.28|367.28|369.4|367.4|369.53|367.53|369.28|367.28|0
1654262710000|2022-06-03 13:25:10|369.53|367.53|369.9|367.9|370.03|368.03|369.53|367.53|0
1654262720000|2022-06-03 13:25:20|370.14|368.14|370.64|368.64|370.64|368.64|370.14|368.14|0
1654262730000|2022-06-03 13:25:30|370.39|368.39|370.89|368.89|370.89|368.89|370.39|368.39|0
1654262740000|2022-06-03 13:25:40|371.63|369.63|372.25|370.25|372.25|370.25|371.63|369.63|0
1654262750000|2022-06-03 13:25:50|372.62|370.62|372.5|370.5|372.87|370.87|372.37|370.37|0
1654262760000|2022-06-03 13:26:00|372.62|370.62|372.75|370.75|372.75|370.75|372.62|370.62|0
1654262770000|2022-06-03 13:26:10|372.87|370.87|373.11|371.11|373.11|371.11|372.62|370.62|0
1654262780000|2022-06-03 13:26:20|372.87|370.87|372.62|370.62|372.87|370.87|372.62|370.62|0
1654262790000|2022-06-03 13:26:30|372.87|370.87|372.87|370.87|373.11|371.11|372.87|370.87|0
1654262800000|2022-06-03 13:26:40|372.62|370.62|372.62|370.62|372.75|370.75|372.62|370.62|0
1654262810000|2022-06-03 13:26:50|372.12|370.12|371.63|369.63|372.12|370.12|371.63|369.63|0
1654262820000|2022-06-03 13:27:00|371.88|369.88|371.38|369.38|371.88|369.88|371.38|369.38|0
1654262830000|2022-06-03 13:27:10|371.26|369.26|372.87|370.87|372.87|370.87|371.26|369.26|0
1654262840000|2022-06-03 13:27:20|373.11|371.11|373.11|371.11|373.11|371.11|372.87|370.87|0
1654262850000|2022-06-03 13:27:30|372.62|370.62|372.25|370.25|372.62|370.62|372.25|370.25|0
1654262860000|2022-06-03 13:27:40|372.87|370.87|372.62|370.62|373.11|371.11|372.62|370.62|0
1654262870000|2022-06-03 13:27:50|373.11|371.11|374.1|372.1|374.1|372.1|373.11|371.11|0
1654262880000|2022-06-03 13:28:00|374.35|372.35|373.11|371.11|374.35|372.35|373.11|371.11|0
1654262890000|2022-06-03 13:28:10|373.36|371.36|372.87|370.87|373.36|371.36|372.87|370.87|0
1654262900000|2022-06-03 13:28:20|372.62|370.62|373.61|371.61|373.61|371.61|372.62|370.62|0
1654262910000|2022-06-03 13:28:30|374.35|372.35|374.85|372.85|374.85|372.85|374.35|372.35|0
1654262920000|2022-06-03 13:28:40|374.6|372.6|374.6|372.6|374.85|372.85|374.6|372.6|0
1654262930000|2022-06-03 13:28:50|374.85|372.85|374.6|372.6|374.85|372.85|374.6|372.6|0
1654262940000|2022-06-03 13:29:00|374.85|372.85|374.35|372.35|374.85|372.85|374.35|372.35|0
1654262960000|2022-06-03 13:29:20|374.23|372.23|374.6|372.6|374.6|372.6|374.23|372.23|0
1654262970000|2022-06-03 13:29:30|374.23|372.23|374.23|372.23|374.35|372.35|374.23|372.23|0
1654262980000|2022-06-03 13:29:40|373.99|371.99|373.61|371.61|374.35|372.35|373.61|371.61|0
1654262990000|2022-06-03 13:29:50|373.86|371.86|375.59|373.59|375.59|373.59|373.86|371.86|0
1654263000000|2022-06-03 13:30:00|376.33|374.33|376.09|374.09|376.33|374.33|376.09|374.09|0
1654263010000|2022-06-03 13:30:10|375.84|373.84|374.85|372.85|376.33|374.33|374.85|372.85|0
1654263020000|2022-06-03 13:30:20|376.09|374.09|375.59|373.59|376.09|374.09|375.59|373.59|0
1654263030000|2022-06-03 13:30:30|376.09|374.09|376.83|374.83|378.07|376.07|376.09|374.09|0
1654263040000|2022-06-03 13:30:40|377.57|375.57|377.82|375.82|378.07|376.07|377.57|375.57|0
1654263050000|2022-06-03 13:30:50|378.56|376.56|375.59|373.59|378.81|376.81|375.59|373.59|0
1654263060000|2022-06-03 13:31:00|376.33|374.33|375.09|373.09|376.58|374.58|375.09|373.09|0
1654263070000|2022-06-03 13:31:10|375.84|373.84|372.12|370.12|375.84|373.84|371.13|369.13|0
1654263080000|2022-06-03 13:31:20|371.63|369.63|370.64|368.64|371.63|369.63|370.64|368.64|0
1654263090000|2022-06-03 13:31:30|369.9|367.9|371.13|369.13|371.13|369.13|369.9|367.9|0
1654263100000|2022-06-03 13:31:40|370.03|368.03|369.15|367.15|370.39|368.39|369.15|367.15|0
1654263110000|2022-06-03 13:31:50|368.91|366.91|366.75|364.75|369.28|367.28|366.75|364.75|0
1654263120000|2022-06-03 13:32:00|367.74|365.74|366.26|364.26|367.74|365.74|366.26|364.26|0
1654263130000|2022-06-03 13:32:10|366.63|364.63|365.27|363.27|366.63|364.63|365.27|363.27|0
1654263140000|2022-06-03 13:32:20|364.28|362.28|364.77|362.77|364.77|362.77|364.28|362.28|0
1654263150000|2022-06-03 13:32:30|364.53|362.53|364.77|362.77|364.77|362.77|364.53|362.53|0
1654263160000|2022-06-03 13:32:40|365.52|363.52|365.52|363.52|365.52|363.52|365.52|363.52|0
1654263170000|2022-06-03 13:32:50|365.89|363.89|365.02|363.02|365.89|363.89|365.02|363.02|0
1654263180000|2022-06-03 13:33:00|365.27|363.27|365.27|363.27|365.76|363.76|365.27|363.27|0
1654263190000|2022-06-03 13:33:10|365.02|363.02|362.06|360.06|365.02|363.02|362.06|360.06|0
1654263200000|2022-06-03 13:33:20|362.55|360.55|360.83|358.83|362.55|360.55|360.83|358.83|0
1654263210000|2022-06-03 13:33:30|361.81|359.81|361.57|359.57|361.81|359.81|361.07|359.07|0
1654263220000|2022-06-03 13:33:40|361.32|359.32|362.31|360.31|363.05|361.05|361.32|359.32|0
1654263230000|2022-06-03 13:33:50|362.55|360.55|362.55|360.55|362.55|360.55|362.06|360.06|0
1654263240000|2022-06-03 13:34:00|363.05|361.05|362.08|360.08|363.19|361.19|362.08|360.08|0
1654263250000|2022-06-03 13:34:10|361.09|359.09|362.62|360.62|362.82|360.82|361.09|359.09|0
1654263260000|2022-06-03 13:34:20|363.73|361.73|365.58|363.58|365.58|363.58|363.73|361.73|0
1654263270000|2022-06-03 13:34:30|365.34|363.34|363.97|361.97|365.34|363.34|363.97|361.97|0
1654263280000|2022-06-03 13:34:40|362.74|360.74|363.48|361.48|364.22|362.22|362.74|360.74|0
1654263290000|2022-06-03 13:34:50|362.98|360.98|363.48|361.48|363.73|361.73|362.98|360.98|0
1654263300000|2022-06-03 13:35:00|363.97|361.97|365.58|363.58|365.58|363.58|363.97|361.97|0
1654263310000|2022-06-03 13:35:10|365.46|363.46|365.95|363.95|365.95|363.95|364.96|362.96|0
1654263320000|2022-06-03 13:35:20|364.71|362.71|362.74|360.74|364.71|362.71|362.74|360.74|0
1654263330000|2022-06-03 13:35:30|364.71|362.71|365.7|363.7|365.7|363.7|364.71|362.71|0
1654263340000|2022-06-03 13:35:40|365.46|363.46|366.69|364.69|366.69|364.69|365.46|363.46|0
1654263350000|2022-06-03 13:35:50|365.7|363.7|369.16|367.16|369.16|367.16|365.7|363.7|0
1654263360000|2022-06-03 13:36:00|367.93|365.93|368.92|366.92|369.16|367.16|367.93|365.93|0
1654263370000|2022-06-03 13:36:10|369.66|367.66|372.88|370.88|372.88|370.88|369.66|367.66|0
1654263380000|2022-06-03 13:36:20|373.37|371.37|373.87|371.87|373.87|371.87|373.37|371.37|0
1654263390000|2022-06-03 13:36:30|373.37|371.37|372.13|370.13|373.37|371.37|371.14|369.14|0
1654263400000|2022-06-03 13:36:40|372.63|370.63|372.63|370.63|373.12|371.12|372.63|370.63|0
1654263410000|2022-06-03 13:36:50|372.51|370.51|374.36|372.36|374.36|372.36|372.38|370.38|0
1654263420000|2022-06-03 13:37:00|374.86|372.86|377.33|375.33|377.33|375.33|374.86|372.86|0
1654263430000|2022-06-03 13:37:10|376.84|374.84|376.59|374.59|376.84|374.84|375.6|373.6|0
1654263440000|2022-06-03 13:37:20|377.33|375.33|377.33|375.33|377.33|375.33|376.72|374.72|0
1654263450000|2022-06-03 13:37:30|377.58|375.58|377.19|375.19|377.58|375.58|376.34|374.34|0
1654263460000|2022-06-03 13:37:40|375.83|373.83|373.66|371.66|375.83|373.83|373.66|371.66|0
1654263470000|2022-06-03 13:37:50|372.67|370.67|373.05|371.05|373.91|371.91|372.67|370.67|0
1654263480000|2022-06-03 13:38:00|373.66|371.66|373.66|371.66|374.65|372.65|373.66|371.66|0
1654263490000|2022-06-03 13:38:10|373.41|371.41|373.41|371.41|373.41|371.41|372.92|370.92|0
1654263500000|2022-06-03 13:38:20|372.67|370.67|371.81|369.81|372.67|370.67|371.81|369.81|0
1654263510000|2022-06-03 13:38:30|372.18|370.18|370.45|368.45|372.18|370.18|370.2|368.2|0
1654263520000|2022-06-03 13:38:40|369.46|367.46|369.95|367.95|369.95|367.95|368.85|366.85|0
1654263530000|2022-06-03 13:38:50|370.45|368.45|370.94|368.94|371.44|369.44|370.45|368.45|0
1654263540000|2022-06-03 13:39:00|370.45|368.45|369.71|367.71|370.94|368.94|369.71|367.71|0
1654263550000|2022-06-03 13:39:10|369.95|367.95|370.69|368.69|371.19|369.19|369.95|367.95|0
1654263560000|2022-06-03 13:39:20|369.71|367.71|370.69|368.69|370.69|368.69|369.71|367.71|0
1654263570000|2022-06-03 13:39:30|370.45|368.45|370.45|368.45|370.94|368.94|370.45|368.45|0
1654263580000|2022-06-03 13:39:40|369.95|367.95|371.81|369.81|371.81|369.81|369.95|367.95|0
1654263590000|2022-06-03 13:39:50|372.18|370.18|370.45|368.45|372.18|370.18|370.45|368.45|0
1654263600000|2022-06-03 13:40:00|369.95|367.95|366.74|364.74|369.95|367.95|366.74|364.74|0
1654263610000|2022-06-03 13:40:10|367.23|365.23|367.23|365.23|367.98|365.98|367.23|365.23|0
1654263620000|2022-06-03 13:40:20|366.99|364.99|366.99|364.99|366.99|364.99|366.99|364.99|0
1654263630000|2022-06-03 13:40:30|366.87|364.87|368.96|366.96|368.96|366.96|366.87|364.87|0
1654263640000|2022-06-03 13:40:40|368.22|366.22|368.85|366.85|368.85|366.85|367.98|365.98|0
1654263650000|2022-06-03 13:40:50|368.72|366.72|369.46|367.46|369.46|367.46|368.72|366.72|0
1654263660000|2022-06-03 13:41:00|369.95|367.95|370.94|368.94|370.94|368.94|369.95|367.95|0
1654263670000|2022-06-03 13:41:10|371.44|369.44|371.44|369.44|371.56|369.56|371.32|369.32|0
1654263680000|2022-06-03 13:41:20|371.68|369.68|371.68|369.68|372.18|370.18|371.68|369.68|0
1654263690000|2022-06-03 13:41:30|371.32|369.32|373.17|371.17|373.17|371.17|371.32|369.32|0
1654263700000|2022-06-03 13:41:40|372.67|370.67|372.67|370.67|372.8|370.8|372.67|370.67|0
1654263710000|2022-06-03 13:41:50|372.55|370.55|373.54|371.54|373.54|371.54|372.55|370.55|0
1654263720000|2022-06-03 13:42:00|373.41|371.41|373.66|371.66|374.65|372.65|373.41|371.41|0
1654263730000|2022-06-03 13:42:10|372.42|370.42|372.92|370.92|372.92|370.92|371.68|369.68|0
1654263740000|2022-06-03 13:42:20|374.16|372.16|378.12|376.12|378.12|376.12|374.16|372.16|0
1654263750000|2022-06-03 13:42:30|377.87|375.87|377.62|375.62|378.61|376.61|377.62|375.62|0
1654263760000|2022-06-03 13:42:40|376.26|374.26|377.37|375.37|377.37|375.37|376.14|374.14|0
1654263770000|2022-06-03 13:42:50|377.87|375.87|376.63|374.63|377.87|375.87|376.63|374.63|0
1654263780000|2022-06-03 13:43:00|377.5|375.5|376.14|374.14|377.5|375.5|375.89|373.89|0
1654263790000|2022-06-03 13:43:10|375.39|373.39|375.89|373.89|376.14|374.14|375.15|373.15|0
1654263800000|2022-06-03 13:43:20|375.64|373.64|375.39|373.39|375.64|373.64|375.39|373.39|0
1654263810000|2022-06-03 13:43:30|375.64|373.64|377.62|375.62|377.62|375.62|375.64|373.64|0
1654263820000|2022-06-03 13:43:40|377.13|375.13|377.37|375.37|377.87|375.87|377.13|375.13|0
1654263830000|2022-06-03 13:43:50|377.25|375.25|375.39|373.39|377.25|375.25|375.27|373.27|0
1654263840000|2022-06-03 13:44:00|373.91|371.91|374.16|372.16|374.9|372.9|373.91|371.91|0
1654263850000|2022-06-03 13:44:10|373.41|371.41|374.16|372.16|374.4|372.4|373.41|371.41|0
1654263860000|2022-06-03 13:44:20|374.28|372.28|375.64|373.64|375.64|373.64|374.28|372.28|0
1654263870000|2022-06-03 13:44:30|375.77|373.77|376.63|374.63|376.63|374.63|375.39|373.39|0
1654263880000|2022-06-03 13:44:40|376.51|374.51|379.11|377.11|379.11|377.11|376.51|374.51|0
1654263890000|2022-06-03 13:44:50|380.84|378.84|382.95|380.95|382.95|380.95|380.84|378.84|0
1654263900000|2022-06-03 13:45:00|383.94|381.94|382.46|380.46|384.31|382.31|382.21|380.21|0
1654263910000|2022-06-03 13:45:10|381.83|379.83|383.81|381.81|383.81|381.81|381.83|379.83|0
1654263920000|2022-06-03 13:45:20|383.45|381.45|384.44|382.44|384.44|382.44|383.45|381.45|0
1654263930000|2022-06-03 13:45:30|385.3|383.3|385.55|383.55|385.55|383.55|385.3|383.3|0
1654263940000|2022-06-03 13:45:40|385.05|383.05|384.56|382.56|385.05|383.05|383.81|381.81|0
1654263950000|2022-06-03 13:45:50|385.05|383.05|384.56|382.56|385.3|383.3|383.81|381.81|0
1654263960000|2022-06-03 13:46:00|385.55|383.55|385.05|383.05|385.55|383.55|385.05|383.05|0
1654263970000|2022-06-03 13:46:10|383.81|381.81|383.81|381.81|383.81|381.81|383.07|381.07|0
1654263980000|2022-06-03 13:46:20|382.95|380.95|384.44|382.44|384.44|382.44|382.95|380.95|0
1654263990000|2022-06-03 13:46:30|384.06|382.06|384.8|382.8|384.8|382.8|384.06|382.06|0
1654264000000|2022-06-03 13:46:40|384.44|382.44|384.06|382.06|384.44|382.44|383.81|381.81|0
1654264010000|2022-06-03 13:46:50|384.19|382.19|384.56|382.56|384.56|382.56|384.19|382.19|0
1654264020000|2022-06-03 13:47:00|384.69|382.69|383.56|381.56|384.69|382.69|382.82|380.82|0
1654264030000|2022-06-03 13:47:10|382.33|380.33|382.08|380.08|382.33|380.33|381.34|379.34|0
1654264040000|2022-06-03 13:47:20|382.57|380.57|384.56|382.56|384.56|382.56|382.57|380.57|0
1654264050000|2022-06-03 13:47:30|384.31|382.31|384.8|382.8|384.8|382.8|384.31|382.31|0
1654264060000|2022-06-03 13:47:40|384.56|382.56|383.56|381.56|384.56|382.56|383.07|381.07|0
1654264070000|2022-06-03 13:47:50|384.8|382.8|384.06|382.06|384.93|382.93|383.07|381.07|0
1654264080000|2022-06-03 13:48:00|384.56|382.56|384.56|382.56|384.56|382.56|384.06|382.06|0
1654264090000|2022-06-03 13:48:10|384.06|382.06|382.33|380.33|384.06|382.06|382.33|380.33|0
1654264100000|2022-06-03 13:48:20|381.83|379.83|382.33|380.33|382.33|380.33|381.58|379.58|0
1654264110000|2022-06-03 13:48:30|383.2|381.2|381.09|379.09|383.2|381.2|381.09|379.09|0
1654264120000|2022-06-03 13:48:40|381.33|379.33|381.46|379.46|382.57|380.57|381.33|379.33|0
1654264130000|2022-06-03 13:48:50|381.58|379.58|380.84|378.84|381.58|379.58|380.84|378.84|0
1654264140000|2022-06-03 13:49:00|379.11|377.11|378.86|376.86|379.6|377.6|378.86|376.86|0
1654264150000|2022-06-03 13:49:10|378.61|376.61|376.76|374.76|378.61|376.61|376.26|374.26|0
1654264160000|2022-06-03 13:49:20|376.63|374.63|378.61|376.61|378.61|376.61|376.63|374.63|0
1654264170000|2022-06-03 13:49:30|378.36|376.36|377.62|375.62|378.36|376.36|377.62|375.62|0
1654264180000|2022-06-03 13:49:40|377.87|375.87|378.36|376.36|378.36|376.36|377.37|375.37|0
1654264190000|2022-06-03 13:49:50|378.86|376.86|379.23|377.23|379.6|377.6|378.86|376.86|0
1654264200000|2022-06-03 13:50:00|377.87|375.87|378.99|376.99|378.99|376.99|377.87|375.87|0
1654264210000|2022-06-03 13:50:10|380.59|378.59|380.1|378.1|381.83|379.83|380.1|378.1|0
1654264220000|2022-06-03 13:50:20|380.34|378.34|379.85|377.85|380.59|378.59|379.85|377.85|0
1654264230000|2022-06-03 13:50:30|381.09|379.09|382.08|380.08|382.08|380.08|381.09|379.09|0
1654264240000|2022-06-03 13:50:40|381.58|379.58|381.58|379.58|381.58|379.58|380.59|378.59|0
1654264250000|2022-06-03 13:50:50|381.33|379.33|381.09|379.09|382.08|380.08|381.09|379.09|0
1654264260000|2022-06-03 13:51:00|381.46|379.46|382.08|380.08|382.08|380.08|381.46|379.46|0
1654264270000|2022-06-03 13:51:10|381.83|379.83|382.21|380.21|382.21|380.21|380.84|378.84|0
1654264280000|2022-06-03 13:51:20|381.96|379.96|381.83|379.83|382.33|380.33|381.83|379.83|0
1654264290000|2022-06-03 13:51:30|381.58|379.58|381.83|379.83|381.83|379.83|380.59|378.59|0
1654264300000|2022-06-03 13:51:40|382.08|380.08|382.08|380.08|382.82|380.82|382.08|380.08|0
1654264310000|2022-06-03 13:51:50|382.57|380.57|382.08|380.08|383.32|381.32|382.08|380.08|0
1654264320000|2022-06-03 13:52:00|381.33|379.33|380.34|378.34|381.33|379.33|379.73|377.73|0
1654264330000|2022-06-03 13:52:10|381.09|379.09|382.33|380.33|382.33|380.33|381.09|379.09|0
1654264340000|2022-06-03 13:52:20|381.96|379.96|382.45|380.45|382.45|380.45|381.33|379.33|0
1654264350000|2022-06-03 13:52:30|382.33|380.33|382.82|380.82|383.56|381.56|382.33|380.33|0
1654264360000|2022-06-03 13:52:40|383.81|381.81|383.56|381.56|383.81|381.81|383.32|381.32|0
1654264370000|2022-06-03 13:52:50|383.32|381.32|382.57|380.57|383.32|381.32|382.57|380.57|0
1654264380000|2022-06-03 13:53:00|381.96|379.96|380.1|378.1|382.08|380.08|380.1|378.1|0
1654264390000|2022-06-03 13:53:10|379.85|377.85|379.73|377.73|380.22|378.22|379.73|377.73|0
1654264400000|2022-06-03 13:53:20|379.11|377.11|377.37|375.37|379.11|377.11|377.12|375.12|0
1654264410000|2022-06-03 13:53:30|378.61|376.61|378|376|378.61|376.61|378|376|0
1654264420000|2022-06-03 13:53:40|377.37|375.37|376.88|374.88|377.5|375.5|376.88|374.88|0
1654264430000|2022-06-03 13:53:50|375.27|373.27|375.39|373.39|376.26|374.26|375.27|373.27|0
1654264440000|2022-06-03 13:54:00|374.9|372.9|377.12|375.12|377.12|375.12|374.9|372.9|0
1654264450000|2022-06-03 13:54:10|377.25|375.25|378.12|376.12|378.12|376.12|377.01|375.01|0
1654264460000|2022-06-03 13:54:20|378.36|376.36|376.26|374.26|378.36|376.36|376.26|374.26|0
1654264470000|2022-06-03 13:54:30|377.12|375.12|375.14|373.14|377.12|375.12|375.14|373.14|0
1654264480000|2022-06-03 13:54:40|375.52|373.52|376.63|374.63|376.63|374.63|375.52|373.52|0
1654264490000|2022-06-03 13:54:50|377.37|375.37|378.36|376.36|378.36|376.36|377.37|375.37|0
1654264500000|2022-06-03 13:55:00|377.62|375.62|376.13|374.13|377.62|375.62|376.13|374.13|0
1654264510000|2022-06-03 13:55:10|375.89|373.89|374.9|372.9|375.89|373.89|374.65|372.65|0
1654264520000|2022-06-03 13:55:20|375.39|373.39|374.9|372.9|375.39|373.39|374.9|372.9|0
1654264530000|2022-06-03 13:55:30|374.4|372.4|373.41|371.41|374.4|372.4|373.41|371.41|0
1654264540000|2022-06-03 13:55:40|372.67|370.67|371.43|369.43|372.67|370.67|371.43|369.43|0
1654264550000|2022-06-03 13:55:50|371.81|369.81|372.18|370.18|372.18|370.18|371.68|369.68|0
1654264560000|2022-06-03 13:56:00|371.68|369.68|371.81|369.81|372.92|370.92|371.68|369.68|0
1654264570000|2022-06-03 13:56:10|371.43|369.43|371.07|369.07|371.43|369.43|370.94|368.94|0
1654264580000|2022-06-03 13:56:20|370.69|368.69|370.94|368.94|371.43|369.43|370.69|368.69|0
1654264590000|2022-06-03 13:56:30|371.68|369.68|371.19|369.19|371.68|369.68|371.07|369.07|0
1654264600000|2022-06-03 13:56:40|370.2|368.2|369.7|367.7|370.69|368.69|369.7|367.7|0
1654264610000|2022-06-03 13:56:50|369.46|367.46|367.97|365.97|369.95|367.95|367.97|365.97|0
1654264620000|2022-06-03 13:57:00|367.23|365.23|367.73|365.73|367.97|365.97|367.23|365.23|0
1654264630000|2022-06-03 13:57:10|367.97|365.97|369.46|367.46|369.46|367.46|367.97|365.97|0
1654264640000|2022-06-03 13:57:20|369.34|367.34|370.45|368.45|370.45|368.45|369.34|367.34|0
1654264650000|2022-06-03 13:57:30|370.2|368.2|370.69|368.69|370.94|368.94|370.2|368.2|0
1654264660000|2022-06-03 13:57:40|370.94|368.94|369.95|367.95|370.94|368.94|369.95|367.95|0
1654264670000|2022-06-03 13:57:50|370.45|368.45|370.45|368.45|370.94|368.94|370.45|368.45|0
1654264680000|2022-06-03 13:58:00|370.08|368.08|369.34|367.34|370.45|368.45|369.34|367.34|0
1654264690000|2022-06-03 13:58:10|370.45|368.45|371.68|369.68|371.68|369.68|370.45|368.45|0
1654264700000|2022-06-03 13:58:20|372.42|370.42|372.67|370.67|372.67|370.67|372.18|370.18|0
1654264710000|2022-06-03 13:58:30|372.8|370.8|371.43|369.43|372.8|370.8|371.19|369.19|0
1654264720000|2022-06-03 13:58:40|371.32|369.32|371.43|369.43|371.43|369.43|371.07|369.07|0
1654264730000|2022-06-03 13:58:50|371.19|369.19|372.18|370.18|372.18|370.18|370.94|368.94|0
1654264740000|2022-06-03 13:59:00|371.68|369.68|371.68|369.68|372.42|370.42|371.68|369.68|0
1654264750000|2022-06-03 13:59:10|371.43|369.43|372.06|370.06|372.55|370.55|371.43|369.43|0
1654264760000|2022-06-03 13:59:20|370.82|368.82|370.57|368.57|370.82|368.82|370.57|368.57|0
1654264770000|2022-06-03 13:59:30|370.2|368.2|370.82|368.82|371.19|369.19|370.2|368.2|0
1654264780000|2022-06-03 13:59:40|370.2|368.2|369.34|367.34|370.2|368.2|368.96|366.96|0
1654264790000|2022-06-03 13:59:50|369.21|367.21|368.1|366.1|369.21|367.21|368.1|366.1|0
1654264800000|2022-06-03 14:00:00|367.48|365.48|371.07|369.07|371.07|369.07|367.36|365.36|0
1654264810000|2022-06-03 14:00:10|369.83|367.83|370.94|368.94|370.94|368.94|369.83|367.83|0
1654264820000|2022-06-03 14:00:20|369.21|367.21|367.48|365.48|369.21|367.21|367.48|365.48|0
1654264830000|2022-06-03 14:00:30|367.11|365.11|367.97|365.97|367.97|365.97|367.11|365.11|0
1654264840000|2022-06-03 14:00:40|366.62|364.62|365.75|363.75|366.62|364.62|365.75|363.75|0
1654264850000|2022-06-03 14:00:50|366.24|364.24|364.76|362.76|366.24|364.24|364.76|362.76|0
1654264860000|2022-06-03 14:01:00|363.03|361.03|364.51|362.51|364.51|362.51|363.03|361.03|0
1654264870000|2022-06-03 14:01:10|365.26|363.26|363.77|361.77|365.26|363.26|363.77|361.77|0
1654264880000|2022-06-03 14:01:20|363.53|361.53|363.53|361.53|364.02|362.02|363.53|361.53|0
1654264890000|2022-06-03 14:01:30|363.03|361.03|360.94|358.94|363.03|361.03|360.94|358.94|0
1654264900000|2022-06-03 14:01:40|361.06|359.06|360.32|358.32|361.06|359.06|360.32|358.32|0
1654264910000|2022-06-03 14:01:50|360.07|358.07|359.83|357.83|360.07|358.07|359.58|357.58|0
1654264920000|2022-06-03 14:02:00|362.54|360.54|362.29|360.29|362.54|360.54|362.29|360.29|0
1654264930000|2022-06-03 14:02:10|362.05|360.05|360.81|358.81|362.05|360.05|360.32|358.32|0
1654264940000|2022-06-03 14:02:20|361.55|359.55|361.55|359.55|361.55|359.55|361.06|359.06|0
1654264950000|2022-06-03 14:02:30|360.81|358.81|360.57|358.57|360.81|358.81|360.32|358.32|0
1654264960000|2022-06-03 14:02:40|360.32|358.32|360.57|358.57|360.57|358.57|360.2|358.2|0
1654264970000|2022-06-03 14:02:50|361.8|359.8|363.03|361.03|363.28|361.28|361.8|359.8|0
1654264980000|2022-06-03 14:03:00|362.79|360.79|363.03|361.03|363.77|361.77|362.79|360.79|0
1654264990000|2022-06-03 14:03:10|362.54|360.54|361.31|359.31|362.54|360.54|361.31|359.31|0
1654265000000|2022-06-03 14:03:20|361.55|359.55|363.03|361.03|363.03|361.03|361.55|359.55|0
1654265010000|2022-06-03 14:03:30|363.28|361.28|363.53|361.53|363.53|361.53|363.03|361.03|0
1654265020000|2022-06-03 14:03:40|363.16|361.16|364.76|362.76|364.76|362.76|363.16|361.16|0
1654265030000|2022-06-03 14:03:50|364.51|362.51|365.01|363.01|365.01|363.01|364.51|362.51|0
1654265040000|2022-06-03 14:04:00|364.89|362.89|367.48|365.48|367.48|365.48|364.89|362.89|0
1654265050000|2022-06-03 14:04:10|367.73|365.73|366.49|364.49|367.73|365.73|366|364|0
1654265060000|2022-06-03 14:04:20|366.74|364.74|367.48|365.48|367.48|365.48|366.74|364.74|0
1654265070000|2022-06-03 14:04:30|366.74|364.74|366.62|364.62|367.73|365.73|366.62|364.62|0
1654265080000|2022-06-03 14:04:40|365.5|363.5|365.75|363.75|365.75|363.75|365.5|363.5|0
1654265090000|2022-06-03 14:04:50|366.49|364.49|367.73|365.73|367.73|365.73|366.49|364.49|0
1654265100000|2022-06-03 14:05:00|368.47|366.47|367.97|365.97|368.71|366.71|367.48|365.48|0
1654265110000|2022-06-03 14:05:10|368.22|366.22|371.19|369.19|371.19|369.19|368.22|366.22|0
1654265120000|2022-06-03 14:05:20|372.42|370.42|371.93|369.93|372.42|370.42|371.93|369.93|0
1654265130000|2022-06-03 14:05:30|372.18|370.18|372.92|370.92|373.66|371.66|372.18|370.18|0
1654265140000|2022-06-03 14:05:40|373.41|371.41|374.4|372.4|374.4|372.4|373.41|371.41|0
1654265150000|2022-06-03 14:05:50|374.28|372.28|371.43|369.43|374.28|372.28|371.43|369.43|0
1654265160000|2022-06-03 14:06:00|371.68|369.68|370.94|368.94|371.68|369.68|370.69|368.69|0
1654265170000|2022-06-03 14:06:10|370.57|368.57|371.93|369.93|371.93|369.93|370.57|368.57|0
1654265180000|2022-06-03 14:06:20|371.68|369.68|370.57|368.57|371.81|369.81|370.57|368.57|0
1654265190000|2022-06-03 14:06:30|370.2|368.2|368.96|366.96|370.2|368.2|368.96|366.96|0
1654265200000|2022-06-03 14:06:40|368.47|366.47|368.35|366.35|368.47|366.47|367.97|365.97|0
1654265210000|2022-06-03 14:06:50|368.22|366.22|368.47|366.47|368.47|366.47|368.1|366.1|0
1654265220000|2022-06-03 14:07:00|367.97|365.97|366.24|364.24|367.97|365.97|366.24|364.24|0
1654265230000|2022-06-03 14:07:10|365.75|363.75|363.41|361.41|365.75|363.75|363.28|361.28|0
1654265240000|2022-06-03 14:07:20|363.28|361.28|361.8|359.8|363.28|361.28|361.8|359.8|0
1654265250000|2022-06-03 14:07:30|363.03|361.03|363.03|361.03|363.53|361.53|363.03|361.03|0
1654265260000|2022-06-03 14:07:40|361.8|359.8|362.05|360.05|362.05|360.05|361.8|359.8|0
1654265270000|2022-06-03 14:07:50|362.17|360.17|363.53|361.53|363.53|361.53|362.17|360.17|0
1654265280000|2022-06-03 14:08:00|363.77|361.77|365.25|363.25|365.25|363.25|363.28|361.28|0
1654265290000|2022-06-03 14:08:10|365.01|363.01|365.88|363.88|365.88|363.88|365.01|363.01|0
1654265300000|2022-06-03 14:08:20|366.24|364.24|365.5|363.5|366.24|364.24|365.5|363.5|0
1654265310000|2022-06-03 14:08:30|366|364|365.01|363.01|366.24|364.24|365.01|363.01|0
1654265320000|2022-06-03 14:08:40|364.02|362.02|364.76|362.76|365.25|363.25|364.02|362.02|0
1654265330000|2022-06-03 14:08:50|365.77|363.77|365.77|363.77|366.02|364.02|365.77|363.77|0
1654265340000|2022-06-03 14:09:00|364.78|362.78|365.61|363.61|365.61|363.61|364.62|362.62|0
1654265350000|2022-06-03 14:09:10|365.77|363.77|365.53|363.53|366.77|364.77|365.53|363.53|0
1654265360000|2022-06-03 14:09:20|365.77|363.77|366.02|364.02|366.02|364.02|365.77|363.77|0
1654265370000|2022-06-03 14:09:30|366.27|364.27|367.51|365.51|367.51|365.51|366.27|364.27|0
1654265380000|2022-06-03 14:09:40|367.26|365.26|366.27|364.27|367.26|365.26|366.27|364.27|0
1654265390000|2022-06-03 14:09:50|366.52|364.52|366.65|364.65|366.89|364.89|366.52|364.52|0
1654265400000|2022-06-03 14:10:00|366.77|364.77|368.25|366.25|368.25|366.25|366.77|364.77|0
1654265410000|2022-06-03 14:10:10|366.77|364.77|365.53|363.53|367.01|365.01|365.53|363.53|0
1654265420000|2022-06-03 14:10:20|366.65|364.65|367.26|365.26|367.26|365.26|366.65|364.65|0
1654265430000|2022-06-03 14:10:30|367.51|365.51|367.76|365.76|368.01|366.01|367.51|365.51|0
1654265440000|2022-06-03 14:10:40|368.75|366.75|369.74|367.74|369.74|367.74|368.75|366.75|0
1654265450000|2022-06-03 14:10:50|370.73|368.73|371.48|369.48|371.73|369.73|370.73|368.73|0
1654265460000|2022-06-03 14:11:00|370.49|368.49|371.23|369.23|371.48|369.48|370.49|368.49|0
1654265470000|2022-06-03 14:11:10|371.48|369.48|372.72|370.72|372.72|370.72|371.48|369.48|0
1654265480000|2022-06-03 14:11:20|372.97|370.97|375.45|373.45|376.44|374.44|372.97|370.97|0
1654265490000|2022-06-03 14:11:30|374.95|372.95|373.96|371.96|374.95|372.95|373.96|371.96|0
1654265500000|2022-06-03 14:11:40|374.46|372.46|374.95|372.95|375.7|373.7|374.46|372.46|0
1654265510000|2022-06-03 14:11:50|375.7|373.7|376.19|374.19|376.44|374.44|375.7|373.7|0
1654265520000|2022-06-03 14:12:00|375.94|373.94|376.19|374.19|376.19|374.19|375.45|373.45|0
1654265530000|2022-06-03 14:12:10|375.94|373.94|376.44|374.44|376.44|374.44|375.94|373.94|0
1654265540000|2022-06-03 14:12:20|376.19|374.19|376.44|374.44|376.44|374.44|375.83|373.83|0
1654265550000|2022-06-03 14:12:30|376.69|374.69|377.93|375.93|377.93|375.93|376.69|374.69|0
1654265560000|2022-06-03 14:12:40|377.68|375.68|375.7|373.7|377.68|375.68|375.7|373.7|0
1654265570000|2022-06-03 14:12:50|375.94|373.94|373.21|371.21|375.94|373.94|373.21|371.21|0
1654265580000|2022-06-03 14:13:00|373.96|371.96|372.72|370.72|373.96|371.96|372.22|370.22|0
1654265590000|2022-06-03 14:13:10|371.73|369.73|369.74|367.74|371.73|369.73|369.24|367.24|0
1654265600000|2022-06-03 14:13:20|370.98|368.98|369.99|367.99|371.23|369.23|369.99|367.99|0
1654265610000|2022-06-03 14:13:30|369.74|367.74|369.87|367.87|370.73|368.73|369.74|367.74|0
1654265620000|2022-06-03 14:13:40|369.37|367.37|369.49|367.49|369.49|367.49|368.5|366.5|0
1654265630000|2022-06-03 14:13:50|369.87|367.87|369.49|367.49|370.73|368.73|369.49|367.49|0
1654265640000|2022-06-03 14:14:00|368.75|366.75|371.23|369.23|371.23|369.23|368.75|366.75|0
1654265650000|2022-06-03 14:14:10|369.99|367.99|369.24|367.24|369.99|367.99|369.24|367.24|0
1654265660000|2022-06-03 14:14:20|369.49|367.49|369.37|367.37|369.49|367.49|369.24|367.24|0
1654265670000|2022-06-03 14:14:30|369|367|369.74|367.74|369.74|367.74|369|367|0
1654265680000|2022-06-03 14:14:40|369.99|367.99|369.74|367.74|370.24|368.24|369.74|367.74|0
1654265690000|2022-06-03 14:14:50|369.24|367.24|368.25|366.25|369.49|367.49|368.25|366.25|0
1654265700000|2022-06-03 14:15:00|368|366|369.74|367.74|369.74|367.74|368|366|0
1654265710000|2022-06-03 14:15:10|369.99|367.99|368.75|366.75|369.99|367.99|368.75|366.75|0
1654265720000|2022-06-03 14:15:20|369|367|368.5|366.5|369|367|368.5|366.5|0
1654265730000|2022-06-03 14:15:30|368|366|367.01|365.01|368|366|367.01|365.01|0
1654265740000|2022-06-03 14:15:40|366.76|364.76|366.27|364.27|366.76|364.76|366.27|364.27|0
1654265750000|2022-06-03 14:15:50|365.77|363.77|365.77|363.77|365.77|363.77|365.16|363.16|0
1654265760000|2022-06-03 14:16:00|365.03|363.03|366.27|364.27|366.52|364.52|364.78|362.78|0
1654265770000|2022-06-03 14:16:10|367.51|365.51|367.89|365.89|367.89|365.89|367.51|365.51|0
1654265780000|2022-06-03 14:16:20|368.5|366.5|369.74|367.74|369.74|367.74|368.5|366.5|0
1654265790000|2022-06-03 14:16:30|369.99|367.99|370.98|368.98|370.98|368.98|369.99|367.99|0
1654265800000|2022-06-03 14:16:40|370.48|368.48|368.75|366.75|370.73|368.73|368.75|366.75|0
1654265810000|2022-06-03 14:16:50|369.24|367.24|367.76|365.76|369.24|367.24|367.76|365.76|0
1654265820000|2022-06-03 14:17:00|368.5|366.5|369.49|367.49|369.49|367.49|368.5|366.5|0
1654265830000|2022-06-03 14:17:10|369.74|367.74|368|366|369.74|367.74|368|366|0
1654265840000|2022-06-03 14:17:20|368.5|366.5|367.76|365.76|368.5|366.5|367.76|365.76|0
1654265850000|2022-06-03 14:17:30|366.27|364.27|366.76|364.76|366.76|364.76|365.77|363.77|0
1654265860000|2022-06-03 14:17:40|366.52|364.52|363.79|361.79|366.52|364.52|363.79|361.79|0
1654265870000|2022-06-03 14:17:50|363.29|361.29|362.55|360.55|363.29|361.29|362.55|360.55|0
1654265880000|2022-06-03 14:18:00|363.54|361.54|365.77|363.77|365.77|363.77|363.54|361.54|0
1654265890000|2022-06-03 14:18:10|364.78|362.78|363.54|361.54|364.78|362.78|363.54|361.54|0
1654265900000|2022-06-03 14:18:20|364.29|362.29|365.28|363.28|365.28|363.28|364.29|362.29|0
1654265910000|2022-06-03 14:18:30|365.65|363.65|366.27|364.27|366.27|364.27|365.28|363.28|0
1654265920000|2022-06-03 14:18:40|365.28|363.28|365.28|363.28|365.77|363.77|365.28|363.28|0
1654265930000|2022-06-03 14:18:50|365.77|363.77|365.03|363.03|365.77|363.77|364.78|362.78|0
1654265940000|2022-06-03 14:19:00|365.53|363.53|365.03|363.03|365.53|363.53|365.03|363.03|0
1654265950000|2022-06-03 14:19:10|365.77|363.77|366.89|364.89|367.01|365.01|365.77|363.77|0
1654265960000|2022-06-03 14:19:20|367.01|365.01|367.51|365.51|367.51|365.51|367.01|365.01|0
1654265970000|2022-06-03 14:19:30|368|366|367.26|365.26|368.5|366.5|367.26|365.26|0
1654265980000|2022-06-03 14:19:40|367.51|365.51|367.01|365.01|367.76|365.76|366.76|364.76|0
1654265990000|2022-06-03 14:19:50|366.84|364.84|366.96|364.96|366.96|364.96|366.71|364.71|0
1654266000000|2022-06-03 14:20:00|368.45|366.45|370.07|368.07|370.07|368.07|368.45|366.45|0
1654266010000|2022-06-03 14:20:10|370.68|368.68|370.93|368.93|370.93|368.93|369.94|367.94|0
1654266020000|2022-06-03 14:20:20|369.94|367.94|368.95|366.95|369.94|367.94|368.7|366.7|0
1654266030000|2022-06-03 14:20:30|369.69|367.69|369.69|367.69|370.44|368.44|369.69|367.69|0
1654266040000|2022-06-03 14:20:40|370.44|368.44|370.93|368.93|371.18|369.18|370.44|368.44|0
1654266050000|2022-06-03 14:20:50|370.68|368.68|372.3|370.3|372.3|370.3|370.68|368.68|0
1654266060000|2022-06-03 14:21:00|371.18|369.18|371.06|369.06|371.43|369.43|371.06|369.06|0
1654266070000|2022-06-03 14:21:10|371.18|369.18|371.68|369.68|371.68|369.68|371.06|369.06|0
1654266080000|2022-06-03 14:21:20|371.93|369.93|374.66|372.66|374.66|372.66|371.93|369.93|0
1654266090000|2022-06-03 14:21:30|373.91|371.91|376.65|374.65|376.65|374.65|373.91|371.91|0
1654266100000|2022-06-03 14:21:40|376.89|374.89|377.14|375.14|377.14|375.14|376.77|374.77|0
1654266110000|2022-06-03 14:21:50|377.39|375.39|376.89|374.89|377.39|375.39|376.65|374.65|0
1654266120000|2022-06-03 14:22:00|376.4|374.4|374.41|372.41|376.4|374.4|374.41|372.41|0
1654266130000|2022-06-03 14:22:10|374.66|372.66|374.54|372.54|374.79|372.79|374.41|372.41|0
1654266140000|2022-06-03 14:22:20|374.16|372.16|373.05|371.05|374.16|372.16|373.05|371.05|0
1654266150000|2022-06-03 14:22:30|373.42|371.42|372.67|370.67|374.16|372.16|372.67|370.67|0
1654266160000|2022-06-03 14:22:40|371.93|369.93|371.43|369.43|372.17|370.17|370.93|368.93|0
1654266170000|2022-06-03 14:22:50|370.93|368.93|369.94|367.94|370.93|368.93|369.94|367.94|0
1654266180000|2022-06-03 14:23:00|368.95|366.95|367.7|365.7|368.95|366.95|367.7|365.7|0
1654266190000|2022-06-03 14:23:10|368.7|366.7|368.33|366.33|368.7|366.7|368.33|366.33|0
1654266200000|2022-06-03 14:23:20|368.2|366.2|366.71|364.71|368.2|366.2|366.71|364.71|0
1654266210000|2022-06-03 14:23:30|366.96|364.96|366.46|364.46|367.21|365.21|366.46|364.46|0
1654266220000|2022-06-03 14:23:40|366.71|364.71|367.95|365.95|367.95|365.95|366.71|364.71|0
1654266230000|2022-06-03 14:23:50|368.7|366.7|368.7|366.7|368.95|366.95|368.08|366.08|0
1654266240000|2022-06-03 14:24:00|369.69|367.69|369.69|367.69|369.94|367.94|369.69|367.69|0
1654266250000|2022-06-03 14:24:10|370.44|368.44|371.43|369.43|371.43|369.43|370.44|368.44|0
1654266260000|2022-06-03 14:24:20|371.68|369.68|371.68|369.68|371.68|369.68|371.43|369.43|0
1654266270000|2022-06-03 14:24:30|371.93|369.93|370.68|368.68|371.93|369.93|370.68|368.68|0
1654266280000|2022-06-03 14:24:40|370.93|368.93|370.93|368.93|371.43|369.43|370.68|368.68|0
1654266290000|2022-06-03 14:24:50|371.68|369.68|372.17|370.17|372.17|370.17|371.43|369.43|0
1654266300000|2022-06-03 14:25:00|371.93|369.93|371.93|369.93|372.92|370.92|371.93|369.93|0
1654266310000|2022-06-03 14:25:10|372.17|370.17|372.17|370.17|373.42|371.42|372.17|370.17|0
1654266320000|2022-06-03 14:25:20|371.93|369.93|371.18|369.18|371.93|369.93|371.18|369.18|0
1654266330000|2022-06-03 14:25:30|371.93|369.93|372.67|370.67|372.92|370.92|371.93|369.93|0
1654266340000|2022-06-03 14:25:40|373.66|371.66|373.66|371.66|373.66|371.66|373.17|371.17|0
1654266350000|2022-06-03 14:25:50|373.91|371.91|373.91|371.91|373.91|371.91|373.42|371.42|0
1654266360000|2022-06-03 14:26:00|372.92|370.92|372.92|370.92|372.92|370.92|371.93|369.93|0
1654266370000|2022-06-03 14:26:10|373.3|371.3|373.05|371.05|373.66|371.66|373.05|371.05|0
1654266380000|2022-06-03 14:26:20|372.17|370.17|372.42|370.42|372.42|370.42|371.93|369.93|0
1654266390000|2022-06-03 14:26:30|372.17|370.17|371.93|369.93|372.17|370.17|371.68|369.68|0
1654266400000|2022-06-03 14:26:40|372.05|370.05|374.16|372.16|374.16|372.16|372.05|370.05|0
1654266410000|2022-06-03 14:26:50|373.91|371.91|374.16|372.16|374.16|372.16|373.17|371.17|0
1654266420000|2022-06-03 14:27:00|373.66|371.66|373.17|371.17|374.66|372.66|373.17|371.17|0
1654266430000|2022-06-03 14:27:10|373.42|371.42|373.42|371.42|373.42|371.42|373.17|371.17|0
1654266440000|2022-06-03 14:27:20|373.91|371.91|372.8|370.8|373.91|371.91|372.8|370.8|0
1654266450000|2022-06-03 14:27:30|372.42|370.42|372.17|370.17|372.42|370.42|371.68|369.68|0
1654266460000|2022-06-03 14:27:40|371.68|369.68|370.81|368.81|371.68|369.68|370.68|368.68|0
1654266470000|2022-06-03 14:27:50|371.06|369.06|370.68|368.68|371.06|369.06|369.44|367.44|0
1654266480000|2022-06-03 14:28:00|372.17|370.17|372.42|370.42|372.42|370.42|372.17|370.17|0
1654266490000|2022-06-03 14:28:10|373.17|371.17|374.91|372.91|374.91|372.91|373.17|371.17|0
1654266500000|2022-06-03 14:28:20|375.28|373.28|373.91|371.91|375.28|373.28|373.91|371.91|0
1654266510000|2022-06-03 14:28:30|372.92|370.92|372.67|370.67|373.17|371.17|372.67|370.67|0
1654266520000|2022-06-03 14:28:40|373.17|371.17|374.91|372.91|374.91|372.91|373.17|371.17|0
1654266530000|2022-06-03 14:28:50|375.15|373.15|376.15|374.15|376.15|374.15|375.15|373.15|0
1654266540000|2022-06-03 14:29:00|375.9|373.9|378.38|376.38|378.63|376.63|375.9|373.9|0
1654266550000|2022-06-03 14:29:10|378.63|376.63|377.64|375.64|378.63|376.63|377.27|375.27|0
1654266560000|2022-06-03 14:29:20|377.89|375.89|376.03|374.03|378.63|376.63|376.03|374.03|0
1654266570000|2022-06-03 14:29:30|375.65|373.65|375.65|373.65|375.65|373.65|375.4|373.4|0
1654266580000|2022-06-03 14:29:40|375.9|373.9|374.91|372.91|376.15|374.15|374.91|372.91|0
1654266590000|2022-06-03 14:29:50|374.66|372.66|373.91|371.91|374.66|372.66|373.91|371.91|0
1654266600000|2022-06-03 14:30:00|375.4|373.4|376.64|374.64|376.64|374.64|375.4|373.4|0
1654266610000|2022-06-03 14:30:10|376.89|374.89|378.63|376.63|378.63|376.63|376.89|374.89|0
1654266620000|2022-06-03 14:30:20|379.13|377.13|379.88|377.88|379.88|377.88|378.88|376.88|0
1654266630000|2022-06-03 14:30:30|380.12|378.12|380.5|378.5|380.5|378.5|380.12|378.12|0
1654266640000|2022-06-03 14:30:40|380.37|378.37|379.13|377.13|380.62|378.62|379.13|377.13|0
1654266650000|2022-06-03 14:30:50|379.63|377.63|378.88|376.88|379.63|377.63|378.88|376.88|0
1654266660000|2022-06-03 14:31:00|379.51|377.51|380.37|378.37|380.62|378.62|379.51|377.51|0
1654266670000|2022-06-03 14:31:10|381.12|379.12|379.38|377.38|381.12|379.12|379.38|377.38|0
1654266680000|2022-06-03 14:31:20|378.88|376.88|376.89|374.89|378.88|376.88|376.89|374.89|0
1654266690000|2022-06-03 14:31:30|377.14|375.14|375.65|373.65|377.14|375.14|375.65|373.65|0
1654266700000|2022-06-03 14:31:40|375.4|373.4|373.66|371.66|375.4|373.4|373.66|371.66|0
1654266710000|2022-06-03 14:31:50|373.91|371.91|374.16|372.16|374.91|372.91|373.91|371.91|0
1654266720000|2022-06-03 14:32:00|373.66|371.66|374.16|372.16|374.16|372.16|373.66|371.66|0
1654266730000|2022-06-03 14:32:10|373.41|371.41|376.15|374.15|376.15|374.15|373.41|371.41|0
1654266740000|2022-06-03 14:32:20|376.4|374.4|375.65|373.65|376.4|374.4|375.65|373.65|0
1654266750000|2022-06-03 14:32:30|375.15|373.15|375.78|373.78|375.9|373.9|375.15|373.15|0
1654266760000|2022-06-03 14:32:40|375.4|373.4|375.03|373.03|375.4|373.4|374.91|372.91|0
1654266770000|2022-06-03 14:32:50|374.16|372.16|372.92|370.92|374.16|372.16|372.92|370.92|0
1654266780000|2022-06-03 14:33:00|372.67|370.67|372.55|370.55|372.92|370.92|372.55|370.55|0
1654266790000|2022-06-03 14:33:10|373.41|371.41|374.66|372.66|374.66|372.66|373.17|371.17|0
1654266800000|2022-06-03 14:33:20|374.41|372.41|372.67|370.67|374.41|372.41|372.67|370.67|0
1654266810000|2022-06-03 14:33:30|372.42|370.42|372.92|370.92|373.17|371.17|372.42|370.42|0
1654266820000|2022-06-03 14:33:40|372.8|370.8|372.67|370.67|372.8|370.8|372.42|370.42|0
1654266830000|2022-06-03 14:33:50|372.42|370.42|373.17|371.17|373.41|371.41|372.42|370.42|0
1654266840000|2022-06-03 14:34:00|373.66|371.66|374.66|372.66|374.91|372.91|373.66|371.66|0
1654266850000|2022-06-03 14:34:10|374.16|372.16|372.42|370.42|374.16|372.16|372.42|370.42|0
1654266860000|2022-06-03 14:34:20|372.3|370.3|373.91|371.91|374.16|372.16|372.3|370.3|0
1654266870000|2022-06-03 14:34:30|374.41|372.41|373.3|371.3|374.41|372.41|373.3|371.3|0
1654266880000|2022-06-03 14:34:40|373.17|371.17|372.92|370.92|373.17|371.17|372.3|370.3|0
1654266890000|2022-06-03 14:34:50|372.67|370.67|373.41|371.41|373.41|371.41|372.67|370.67|0
1654266900000|2022-06-03 14:35:00|373.17|371.17|373.91|371.91|373.91|371.91|373.17|371.17|0
1654266910000|2022-06-03 14:35:10|374.16|372.16|376.28|374.28|376.28|374.28|374.16|372.16|0
1654266920000|2022-06-03 14:35:20|375.9|373.9|375.15|373.15|375.9|373.9|375.15|373.15|0
1654266930000|2022-06-03 14:35:30|374.91|372.91|373.91|371.91|374.91|372.91|373.91|371.91|0
1654266940000|2022-06-03 14:35:40|375.15|373.15|375.4|373.4|375.4|373.4|375.15|373.15|0
1654266950000|2022-06-03 14:35:50|375.78|373.78|377.14|375.14|377.39|375.39|375.78|373.78|0
1654266960000|2022-06-03 14:36:00|377.39|375.39|377.39|375.39|377.77|375.77|377.14|375.14|0
1654266970000|2022-06-03 14:36:10|377.89|375.89|379.13|377.13|379.13|377.13|377.64|375.64|0
1654266980000|2022-06-03 14:36:20|378.88|376.88|379.38|377.38|379.63|377.63|378.88|376.88|0
1654266990000|2022-06-03 14:36:30|379.13|377.13|378.38|376.38|379.13|377.13|377.89|375.89|0
1654267000000|2022-06-03 14:36:40|379.88|377.88|380.87|378.87|380.87|378.87|379.88|377.88|0
1654267010000|2022-06-03 14:36:50|382.36|380.36|382.36|380.36|382.36|380.36|382.11|380.11|0
1654267020000|2022-06-03 14:37:00|382.86|380.86|382.61|380.61|383.11|381.11|382.61|380.61|0
1654267030000|2022-06-03 14:37:10|383.11|381.11|382.86|380.86|383.11|381.11|382.36|380.36|0
1654267040000|2022-06-03 14:37:20|383.11|381.11|383.36|381.36|383.36|381.36|383.11|381.11|0
1654267050000|2022-06-03 14:37:30|383.6|381.6|383.09|381.09|384.1|382.1|383.09|381.09|0
1654267060000|2022-06-03 14:37:40|382.84|380.84|384.13|382.13|384.13|382.13|382.84|380.84|0
1654267070000|2022-06-03 14:37:50|383.64|381.64|384.51|382.51|384.51|382.51|383.64|381.64|0
1654267080000|2022-06-03 14:38:00|384.13|382.13|383.14|381.14|384.63|382.63|383.14|381.14|0
1654267090000|2022-06-03 14:38:10|383.39|381.39|383.39|381.39|383.39|381.39|382.64|380.64|0
1654267100000|2022-06-03 14:38:20|383.64|381.64|383.89|381.89|383.89|381.89|383.39|381.39|0
1654267110000|2022-06-03 14:38:30|384.88|382.88|386.12|384.12|386.12|384.12|384.88|382.88|0
1654267120000|2022-06-03 14:38:40|387.37|385.37|388.61|386.61|388.61|386.61|387.37|385.37|0
1654267130000|2022-06-03 14:38:50|388.86|386.86|388.86|386.86|388.86|386.86|388.86|386.86|0
1654267140000|2022-06-03 14:39:00|388.61|386.61|388.74|386.74|389.11|387.11|388.61|386.61|0
1654267150000|2022-06-03 14:39:10|389.36|387.36|388.36|386.36|389.36|387.36|387.86|385.86|0
1654267160000|2022-06-03 14:39:20|388.61|386.61|387.86|385.86|388.61|386.61|387.86|385.86|0
1654267170000|2022-06-03 14:39:30|387.61|385.61|388.11|386.11|388.36|386.36|387.61|385.61|0
1654267180000|2022-06-03 14:39:40|388.61|386.61|387.37|385.37|388.61|386.61|387.37|385.37|0
1654267190000|2022-06-03 14:39:50|387.61|385.61|387.12|385.12|387.61|385.61|387.12|385.12|0
1654267200000|2022-06-03 14:40:00|387.86|385.86|387.86|385.86|388.11|386.11|387.86|385.86|0
1654267210000|2022-06-03 14:40:10|389.36|387.36|390.6|388.6|390.6|388.6|389.36|387.36|0
1654267220000|2022-06-03 14:40:20|391.1|389.1|391.1|389.1|391.23|389.23|390.85|388.85|0
1654267230000|2022-06-03 14:40:30|391.59|389.59|391.35|389.35|391.84|389.84|391.35|389.35|0
1654267240000|2022-06-03 14:40:40|391.72|389.72|391.59|389.59|391.84|389.84|391.59|389.59|0
1654267250000|2022-06-03 14:40:50|390.6|388.6|391.1|389.1|391.1|389.1|390.6|388.6|0
1654267260000|2022-06-03 14:41:00|391.59|389.59|391.59|389.59|391.59|389.59|391.35|389.35|0
1654267270000|2022-06-03 14:41:10|390.85|388.85|389.85|387.85|390.85|388.85|389.85|387.85|0
1654267280000|2022-06-03 14:41:20|389.6|387.6|389.11|387.11|390.1|388.1|389.11|387.11|0
1654267290000|2022-06-03 14:41:30|388.11|386.11|389.85|387.85|390.1|388.1|388.11|386.11|0
1654267300000|2022-06-03 14:41:40|389.6|387.6|390.35|388.35|390.35|388.35|389.6|387.6|0
1654267310000|2022-06-03 14:41:50|390.6|388.6|390.6|388.6|390.85|388.85|390.35|388.35|0
1654267320000|2022-06-03 14:42:00|389.85|387.85|391.1|389.1|391.1|389.1|389.85|387.85|0
1654267330000|2022-06-03 14:42:10|390.85|388.85|390.1|388.1|390.85|388.85|389.85|387.85|0
1654267340000|2022-06-03 14:42:20|390.35|388.35|390.6|388.6|390.6|388.6|390.35|388.35|0
1654267350000|2022-06-03 14:42:30|391.1|389.1|390.48|388.48|391.1|389.1|390.48|388.48|0
1654267360000|2022-06-03 14:42:40|391.35|389.35|391.1|389.1|391.35|389.35|390.85|388.85|0
1654267370000|2022-06-03 14:42:50|391.35|389.35|391.1|389.1|391.35|389.35|390.6|388.6|0
1654267380000|2022-06-03 14:43:00|391.59|389.59|391.1|389.1|391.84|389.84|390.85|388.85|0
1654267390000|2022-06-03 14:43:10|390.85|388.85|390.6|388.6|390.85|388.85|390.35|388.35|0
1654267400000|2022-06-03 14:43:20|390.35|388.35|389.6|387.6|390.35|388.35|389.6|387.6|0
1654267410000|2022-06-03 14:43:30|389.36|387.36|388.86|386.86|389.6|387.6|388.86|386.86|0
1654267420000|2022-06-03 14:43:40|389.6|387.6|390.6|388.6|390.6|388.6|389.6|387.6|0
1654267430000|2022-06-03 14:43:50|390.35|388.35|389.36|387.36|390.35|388.35|389.36|387.36|0
1654267440000|2022-06-03 14:44:00|390.35|388.35|390.35|388.35|390.35|388.35|390.1|388.1|0
1654267450000|2022-06-03 14:44:10|390.6|388.6|391.1|389.1|391.1|389.1|390.6|388.6|0
1654267460000|2022-06-03 14:44:20|390.85|388.85|389.6|387.6|390.85|388.85|389.6|387.6|0
1654267470000|2022-06-03 14:44:30|388.86|386.86|387.86|385.86|388.86|386.86|387.86|385.86|0
1654267480000|2022-06-03 14:44:40|387.61|385.61|386.87|384.87|387.61|385.61|386.87|384.87|0
1654267490000|2022-06-03 14:44:50|386.62|384.62|386.37|384.37|386.62|384.62|386.37|384.37|0
1654267500000|2022-06-03 14:45:00|385.63|383.63|386.62|384.62|387.12|385.12|385.63|383.63|0
1654267510000|2022-06-03 14:45:10|386.37|384.37|388.11|386.11|388.11|386.11|386.37|384.37|0
1654267520000|2022-06-03 14:45:20|388.61|386.61|388.36|386.36|388.86|386.86|388.36|386.36|0
1654267530000|2022-06-03 14:45:30|387.61|385.61|387.61|385.61|387.61|385.61|386.12|384.12|0
1654267540000|2022-06-03 14:45:40|387.37|385.37|386.87|384.87|387.37|385.37|386.5|384.5|0
1654267550000|2022-06-03 14:45:50|387.37|385.37|385.13|383.13|387.37|385.37|385.13|383.13|0
1654267560000|2022-06-03 14:46:00|385.87|383.87|384.63|382.63|385.87|383.87|384.63|382.63|0
1654267570000|2022-06-03 14:46:10|384.38|382.38|383.39|381.39|384.38|382.38|383.39|381.39|0
1654267580000|2022-06-03 14:46:20|382.64|380.64|381.65|379.65|382.64|380.64|381.65|379.65|0
1654267590000|2022-06-03 14:46:30|382.15|380.15|383.14|381.14|383.14|381.14|381.4|379.4|0
1654267600000|2022-06-03 14:46:40|382.89|380.89|382.15|380.15|382.89|380.89|381.9|379.9|0
1654267610000|2022-06-03 14:46:50|381.65|379.65|381.9|379.9|381.9|379.9|381.15|379.15|0
1654267620000|2022-06-03 14:47:00|382.39|380.39|383.39|381.39|383.39|381.39|382.39|380.39|0
1654267630000|2022-06-03 14:47:10|382.89|380.89|382.15|380.15|382.89|380.89|382.15|380.15|0
1654267640000|2022-06-03 14:47:20|381.9|379.9|382.89|380.89|383.14|381.14|381.9|379.9|0
1654267650000|2022-06-03 14:47:30|383.14|381.14|384.13|382.13|384.26|382.26|383.14|381.14|0
1654267660000|2022-06-03 14:47:40|384.38|382.38|383.39|381.39|384.38|382.38|383.39|381.39|0
1654267670000|2022-06-03 14:47:50|383.64|381.64|384.13|382.13|384.38|382.38|383.64|381.64|0
1654267680000|2022-06-03 14:48:00|384.88|382.88|384.13|382.13|384.88|382.88|384.13|382.13|0
1654267690000|2022-06-03 14:48:10|383.64|381.64|382.89|380.89|383.64|381.64|382.89|380.89|0
1654267700000|2022-06-03 14:48:20|382.39|380.39|382.89|380.89|382.89|380.89|382.39|380.39|0
1654267710000|2022-06-03 14:48:30|382.64|380.64|382.89|380.89|382.89|380.89|382.39|380.39|0
1654267720000|2022-06-03 14:48:40|382.15|380.15|382.15|380.15|382.15|380.15|381.65|379.65|0
1654267730000|2022-06-03 14:48:50|382.27|380.27|381.4|379.4|382.27|380.27|381.4|379.4|0
1654267740000|2022-06-03 14:49:00|381.65|379.65|380.9|378.9|381.65|379.65|380.9|378.9|0
1654267750000|2022-06-03 14:49:10|382.15|380.15|381.9|379.9|383.14|381.14|381.9|379.9|0
1654267760000|2022-06-03 14:49:20|381.65|379.65|383.14|381.14|383.14|381.14|381.4|379.4|0
1654267770000|2022-06-03 14:49:30|382.64|380.64|383.89|381.89|383.89|381.89|382.64|380.64|0
1654267780000|2022-06-03 14:49:40|383.64|381.64|383.14|381.14|383.64|381.64|383.14|381.14|0
1654267790000|2022-06-03 14:49:50|382.89|380.89|383.39|381.39|383.52|381.52|382.89|380.89|0
1654267800000|2022-06-03 14:50:00|384.13|382.13|382.64|380.64|384.13|382.13|382.64|380.64|0
1654267810000|2022-06-03 14:50:10|383.14|381.14|383.89|381.89|383.89|381.89|383.14|381.14|0
1654267820000|2022-06-03 14:50:20|384.13|382.13|384.13|382.13|384.13|382.13|384.13|382.13|0
1654267830000|2022-06-03 14:50:30|384.38|382.38|383.64|381.64|384.38|382.38|383.64|381.64|0
1654267840000|2022-06-03 14:50:40|384.13|382.13|383.64|381.64|384.38|382.38|383.64|381.64|0
1654267850000|2022-06-03 14:50:50|383.52|381.52|383.39|381.39|383.52|381.52|383.39|381.39|0
1654267860000|2022-06-03 14:51:00|383.14|381.14|384.01|382.01|384.01|382.01|382.64|380.64|0
1654267870000|2022-06-03 14:51:10|384.38|382.38|384.63|382.63|385.38|383.38|384.38|382.38|0
1654267880000|2022-06-03 14:51:20|383.89|381.89|382.39|380.39|383.89|381.89|382.39|380.39|0
1654267890000|2022-06-03 14:51:30|383.14|381.14|383.64|381.64|383.64|381.64|382.64|380.64|0
1654267900000|2022-06-03 14:51:40|383.77|381.77|381.65|379.65|383.77|381.77|381.65|379.65|0
1654267910000|2022-06-03 14:51:50|381.4|379.4|382.89|380.89|383.64|381.64|381.4|379.4|0
1654267920000|2022-06-03 14:52:00|383.89|381.89|383.89|381.89|384.38|382.38|383.89|381.89|0
1654267930000|2022-06-03 14:52:10|384.13|382.13|385.63|383.63|385.87|383.87|384.13|382.13|0
1654267940000|2022-06-03 14:52:20|386.12|384.12|384.38|382.38|386.12|384.12|384.38|382.38|0
1654267950000|2022-06-03 14:52:30|385.13|383.13|383.64|381.64|385.13|383.13|383.64|381.64|0
1654267960000|2022-06-03 14:52:40|383.88|381.88|384.38|382.38|384.88|382.88|383.88|381.88|0
1654267970000|2022-06-03 14:52:50|384.88|382.88|384.26|382.26|385.13|383.13|384.26|382.26|0
1654267980000|2022-06-03 14:53:00|384.63|382.63|385.38|383.38|385.38|383.38|384.63|382.63|0
1654267990000|2022-06-03 14:53:10|384.63|382.63|382.64|380.64|384.63|382.63|382.64|380.64|0
1654268000000|2022-06-03 14:53:20|382.15|380.15|381.9|379.9|382.15|380.15|381.9|379.9|0
1654268010000|2022-06-03 14:53:30|382.15|380.15|382.15|380.15|382.15|380.15|381.4|379.4|0
1654268020000|2022-06-03 14:53:40|382.39|380.39|382.89|380.89|382.89|380.89|381.65|379.65|0
1654268030000|2022-06-03 14:53:50|383.64|381.64|384.38|382.38|384.38|382.38|383.64|381.64|0
1654268040000|2022-06-03 14:54:00|384.51|382.51|384.01|382.01|384.88|382.88|384.01|382.01|0
1654268050000|2022-06-03 14:54:10|384.13|382.13|384.13|382.13|384.13|382.13|383.39|381.39|0
1654268060000|2022-06-03 14:54:20|384.38|382.38|384.88|382.88|384.88|382.88|384.38|382.38|0
1654268070000|2022-06-03 14:54:30|385.13|383.13|384.88|382.88|385.13|383.13|384.63|382.63|0
1654268080000|2022-06-03 14:54:40|385.62|383.62|385.62|383.62|385.87|383.87|385.62|383.62|0
1654268090000|2022-06-03 14:54:50|386.12|384.12|386.87|384.87|386.87|384.87|386.12|384.12|0
1654268100000|2022-06-03 14:55:00|386.12|384.12|386.12|384.12|386.12|384.12|385.75|383.75|0
1654268110000|2022-06-03 14:55:10|387.12|385.12|386.87|384.87|387.12|385.12|386.87|384.87|0
1654268120000|2022-06-03 14:55:20|386.37|384.37|385.62|383.62|386.37|384.37|385.62|383.62|0
1654268130000|2022-06-03 14:55:30|385.38|383.38|384.13|382.13|385.38|383.38|384.13|382.13|0
1654268140000|2022-06-03 14:55:40|384.38|382.38|385.13|383.13|385.13|383.13|384.38|382.38|0
1654268150000|2022-06-03 14:55:50|385.38|383.38|386.87|384.87|386.87|384.87|385.38|383.38|0
1654268160000|2022-06-03 14:56:00|387.61|385.61|385.87|383.87|387.61|385.61|385.87|383.87|0
1654268170000|2022-06-03 14:56:10|384.88|382.88|385.26|383.26|385.38|383.38|384.88|382.88|0
1654268180000|2022-06-03 14:56:20|385.62|383.62|387.12|385.12|387.12|385.12|385.62|383.62|0
1654268190000|2022-06-03 14:56:30|387.25|385.25|387.12|385.12|387.37|385.37|387.12|385.12|0
1654268200000|2022-06-03 14:56:40|387.61|385.61|388.86|386.86|388.86|386.86|387.61|385.61|0
1654268210000|2022-06-03 14:56:50|387.99|385.99|386.12|384.12|387.99|385.99|386.12|384.12|0
1654268220000|2022-06-03 14:57:00|387|385|386.12|384.12|387|385|386.12|384.12|0
1654268230000|2022-06-03 14:57:10|385.75|383.75|386.37|384.37|386.37|384.37|385.75|383.75|0
1654268240000|2022-06-03 14:57:20|385.38|383.38|384.63|382.63|385.38|383.38|384.63|382.63|0
1654268250000|2022-06-03 14:57:30|384.88|382.88|384.13|382.13|384.88|382.88|384.13|382.13|0
1654268260000|2022-06-03 14:57:40|384.63|382.63|383.64|381.64|384.88|382.88|383.64|381.64|0
1654268270000|2022-06-03 14:57:50|383.88|381.88|384.13|382.13|384.13|382.13|383.88|381.88|0
1654268280000|2022-06-03 14:58:00|383.14|381.14|383.14|381.14|383.64|381.64|383.14|381.14|0
1654268290000|2022-06-03 14:58:10|383.52|381.52|383.14|381.14|383.52|381.52|382.89|380.89|0
1654268300000|2022-06-03 14:58:20|382.77|380.77|382.14|380.14|382.77|380.77|382.14|380.14|0
1654268310000|2022-06-03 14:58:30|382.89|380.89|383.39|381.39|383.39|381.39|382.89|380.89|0
1654268320000|2022-06-03 14:58:40|382.89|380.89|384.63|382.63|384.63|382.63|382.89|380.89|0
1654268330000|2022-06-03 14:58:50|384.13|382.13|385.87|383.87|385.87|383.87|384.13|382.13|0
1654268340000|2022-06-03 14:59:00|385.01|383.01|385.62|383.62|385.62|383.62|385.01|383.01|0
1654268350000|2022-06-03 14:59:10|386.12|384.12|386.37|384.37|386.62|384.62|386.12|384.12|0
1654268360000|2022-06-03 14:59:20|385.87|383.87|386.37|384.37|386.37|384.37|385.87|383.87|0
1654268370000|2022-06-03 14:59:30|386.87|384.87|386.62|384.62|387.12|385.12|386.62|384.62|0
1654268380000|2022-06-03 14:59:40|385.38|383.38|386.12|384.12|386.62|384.62|385.38|383.38|0
1654268390000|2022-06-03 14:59:50|386.25|384.25|386.37|384.37|386.37|384.37|385.87|383.87|0
1654268400000|2022-06-03 15:00:00|387.61|385.61|387.49|385.49|387.61|385.61|386.62|384.62|0
1654268410000|2022-06-03 15:00:10|388.11|386.11|387.61|385.61|388.11|386.11|387.12|385.12|0
1654268420000|2022-06-03 15:00:20|386.37|384.37|386.25|384.25|386.62|384.62|386.25|384.25|0
1654268430000|2022-06-03 15:00:30|387.36|385.36|388.36|386.36|388.36|386.36|387.36|385.36|0
1654268440000|2022-06-03 15:00:40|388.86|386.86|388.61|386.61|388.86|386.86|388.11|386.11|0
1654268450000|2022-06-03 15:00:50|388.86|386.86|390.35|388.35|390.35|388.35|388.86|386.86|0
1654268460000|2022-06-03 15:01:00|390.85|388.85|390.35|388.35|390.85|388.85|390.35|388.35|0
1654268470000|2022-06-03 15:01:10|390.48|388.48|388.86|386.86|390.6|388.6|388.86|386.86|0
1654268480000|2022-06-03 15:01:20|388.61|386.61|388.36|386.36|388.61|386.61|388.36|386.36|0
1654268490000|2022-06-03 15:01:30|388.74|386.74|387.36|385.36|388.74|386.74|387.36|385.36|0
1654268500000|2022-06-03 15:01:40|387.86|385.86|388.36|386.36|388.36|386.36|387.86|385.86|0
1654268510000|2022-06-03 15:01:50|388.86|386.86|389.35|387.35|389.35|387.35|388.86|386.86|0
1654268520000|2022-06-03 15:02:00|389.6|387.6|388.36|386.36|390.1|388.1|388.36|386.36|0
1654268530000|2022-06-03 15:02:10|388.61|386.61|388.86|386.86|389.35|387.35|388.61|386.61|0
1654268540000|2022-06-03 15:02:20|387.61|385.61|389.35|387.35|389.35|387.35|387.61|385.61|0
1654268550000|2022-06-03 15:02:30|389.6|387.6|389.35|387.35|389.6|387.6|389.11|387.11|0
1654268560000|2022-06-03 15:02:40|389.11|387.11|389.85|387.85|389.85|387.85|389.11|387.11|0
1654268570000|2022-06-03 15:02:50|390.1|388.1|389.35|387.35|390.1|388.1|389.35|387.35|0
1654268580000|2022-06-03 15:03:00|390.35|388.35|390.6|388.6|390.85|388.85|390.23|388.23|0
1654268590000|2022-06-03 15:03:10|389.11|387.11|390.6|388.6|390.6|388.6|389.11|387.11|0
1654268600000|2022-06-03 15:03:20|390.85|388.85|390.85|388.85|390.85|388.85|390.1|388.1|0
1654268610000|2022-06-03 15:03:30|390.35|388.35|390.85|388.85|391.1|389.1|390.35|388.35|0
1654268620000|2022-06-03 15:03:40|391.1|389.1|391.59|389.59|391.59|389.59|391.1|389.1|0
1654268630000|2022-06-03 15:03:50|392.59|390.59|393.09|391.09|393.09|391.09|392.34|390.34|0
1654268640000|2022-06-03 15:04:00|393.58|391.58|393.83|391.83|393.83|391.83|393.33|391.33|0
1654268650000|2022-06-03 15:04:10|393.58|391.58|393.58|391.58|393.83|391.83|393.58|391.58|0
1654268660000|2022-06-03 15:04:20|393.33|391.33|395.32|393.32|395.32|393.32|393.33|391.33|0
1654268670000|2022-06-03 15:04:30|395.08|393.08|395.08|393.08|395.08|393.08|395.08|393.08|0
1654268680000|2022-06-03 15:04:40|394.58|392.58|394.08|392.08|394.83|392.83|394.08|392.08|0
1654268690000|2022-06-03 15:04:50|394.33|392.33|393.21|391.21|394.33|392.33|393.09|391.09|0
1654268700000|2022-06-03 15:05:00|393.09|391.09|393.83|391.83|393.83|391.83|392.59|390.59|0
1654268710000|2022-06-03 15:05:10|394.33|392.33|395.08|393.08|395.08|393.08|393.83|391.83|0
1654268720000|2022-06-03 15:05:20|395.32|393.32|395.07|393.07|395.32|393.32|395.07|393.07|0
1654268730000|2022-06-03 15:05:30|394.82|392.82|394.86|392.86|394.86|392.86|394.37|392.37|0
1654268740000|2022-06-03 15:05:40|395.11|393.11|395.61|393.61|395.61|393.61|395.11|393.11|0
1654268750000|2022-06-03 15:05:50|395.99|393.99|396.85|394.85|396.85|394.85|395.61|393.61|0
1654268760000|2022-06-03 15:06:00|397.1|395.1|396.6|394.6|397.1|395.1|396.6|394.6|0
1654268770000|2022-06-03 15:06:10|396.36|394.36|396.11|394.11|396.36|394.36|395.86|393.86|0
1654268780000|2022-06-03 15:06:20|396.36|394.36|395.61|393.61|396.36|394.36|395.61|393.61|0
1654268790000|2022-06-03 15:06:30|395.49|393.49|394.86|392.86|396.11|394.11|394.86|392.86|0
1654268800000|2022-06-03 15:06:40|394.61|392.61|394.61|392.61|394.86|392.86|394.61|392.61|0
1654268810000|2022-06-03 15:06:50|395.36|393.36|393.62|391.62|395.36|393.36|393.62|391.62|0
1654268820000|2022-06-03 15:07:00|394.86|392.86|394.86|392.86|395.36|393.36|394.86|392.86|0
1654268830000|2022-06-03 15:07:10|395.11|393.11|394.37|392.37|395.11|393.11|394.37|392.37|0
1654268840000|2022-06-03 15:07:20|394.86|392.86|394.61|392.61|394.86|392.86|394.12|392.12|0
1654268850000|2022-06-03 15:07:30|394.86|392.86|395.11|393.11|395.36|393.36|394.61|392.61|0
1654268860000|2022-06-03 15:07:40|395.36|393.36|394.86|392.86|395.49|393.49|394.86|392.86|0
1654268870000|2022-06-03 15:07:50|394.37|392.37|395.36|393.36|395.36|393.36|394.37|392.37|0
1654268880000|2022-06-03 15:08:00|395.86|393.86|395.86|393.86|395.86|393.86|394.86|392.86|0
1654268890000|2022-06-03 15:08:10|396.11|394.11|396.36|394.36|396.36|394.36|395.86|393.86|0
1654268900000|2022-06-03 15:08:20|396.11|394.11|396.36|394.36|396.36|394.36|396.11|394.11|0
1654268910000|2022-06-03 15:08:30|396.6|394.6|396.85|394.85|396.85|394.85|396.6|394.6|0
1654268920000|2022-06-03 15:08:40|397.1|395.1|396.6|394.6|397.1|395.1|396.6|394.6|0
1654268930000|2022-06-03 15:08:50|396.11|394.11|395.36|393.36|396.11|394.11|395.36|393.36|0
1654268940000|2022-06-03 15:09:00|394.61|392.61|394.61|392.61|394.86|392.86|394.61|392.61|0
1654268950000|2022-06-03 15:09:10|394.12|392.12|394.86|392.86|394.86|392.86|394.12|392.12|0
1654268960000|2022-06-03 15:09:20|395.61|393.61|394.74|392.74|395.61|393.61|394.61|392.61|0
1654268970000|2022-06-03 15:09:30|394.86|392.86|395.36|393.36|395.49|393.49|394.86|392.86|0
1654268980000|2022-06-03 15:09:40|395.86|393.86|396.36|394.36|396.36|394.36|395.61|393.61|0
1654268990000|2022-06-03 15:09:50|396.6|394.6|397.1|395.1|397.1|395.1|396.6|394.6|0
1654269000000|2022-06-03 15:10:00|396.85|394.85|397.35|395.35|397.6|395.6|396.85|394.85|0
1654269010000|2022-06-03 15:10:10|397.85|395.85|398.1|396.1|398.1|396.1|397.85|395.85|0
1654269020000|2022-06-03 15:10:20|397.1|395.1|396.85|394.85|397.35|395.35|396.85|394.85|0
1654269030000|2022-06-03 15:10:30|397.1|395.1|397.35|395.35|397.35|395.35|397.1|395.1|0
1654269040000|2022-06-03 15:10:40|398.59|396.59|398.59|396.59|398.59|396.59|398.59|396.59|0
1654269050000|2022-06-03 15:10:50|399.09|397.09|398.84|396.84|399.09|397.09|398.84|396.84|0
1654269060000|2022-06-03 15:11:00|398.59|396.59|399.59|397.59|399.59|397.59|398.59|396.59|0
1654269070000|2022-06-03 15:11:10|399.84|397.84|398.84|396.84|399.84|397.84|398.84|396.84|0
1654269080000|2022-06-03 15:11:20|399.34|397.34|398.84|396.84|399.34|397.34|398.84|396.84|0
1654269090000|2022-06-03 15:11:30|398.59|396.59|399.59|397.59|399.59|397.59|398.59|396.59|0
1654269100000|2022-06-03 15:11:40|399.84|397.84|400.09|398.09|400.09|398.09|399.84|397.84|0
1654269110000|2022-06-03 15:11:50|399.72|397.72|400.58|398.58|400.58|398.58|399.72|397.72|0
1654269120000|2022-06-03 15:12:00|400.34|398.34|400.83|398.83|401.33|399.33|400.34|398.34|0
1654269130000|2022-06-03 15:12:10|400.58|398.58|400.58|398.58|400.83|398.83|400.58|398.58|0
1654269140000|2022-06-03 15:12:20|400.83|398.83|401.33|399.33|401.33|399.33|400.83|398.83|0
1654269150000|2022-06-03 15:12:30|400.09|398.09|401.58|399.58|401.58|399.58|400.09|398.09|0
1654269160000|2022-06-03 15:12:40|402.08|400.08|402.08|400.08|402.08|400.08|401.83|399.83|0
1654269170000|2022-06-03 15:12:50|401.71|399.71|402.46|400.46|402.46|400.46|401.71|399.71|0
1654269180000|2022-06-03 15:13:00|402.33|400.33|401.83|399.83|402.33|400.33|401.83|399.83|0
1654269190000|2022-06-03 15:13:10|401.33|399.33|400.09|398.09|401.33|399.33|400.09|398.09|0
1654269200000|2022-06-03 15:13:20|400.83|398.83|400.83|398.83|401.08|399.08|400.83|398.83|0
1654269210000|2022-06-03 15:13:30|400.58|398.58|401.58|399.58|401.58|399.58|400.58|398.58|0
1654269220000|2022-06-03 15:13:40|401.83|399.83|402.58|400.58|402.58|400.58|401.83|399.83|0
1654269230000|2022-06-03 15:13:50|402.33|400.33|402.33|400.33|402.58|400.58|402.33|400.33|0
1654269240000|2022-06-03 15:14:00|402.58|400.58|401.83|399.83|402.58|400.58|401.83|399.83|0
1654269250000|2022-06-03 15:14:10|402.21|400.21|401.58|399.58|402.21|400.21|401.58|399.58|0
1654269260000|2022-06-03 15:14:20|401.33|399.33|400.58|398.58|401.33|399.33|400.58|398.58|0
1654269270000|2022-06-03 15:14:30|401.58|399.58|401.08|399.08|401.58|399.58|401.08|399.08|0
1654269280000|2022-06-03 15:14:40|401.33|399.33|401.08|399.08|401.33|399.33|401.08|399.08|0
1654269290000|2022-06-03 15:14:50|400.58|398.58|400.58|398.58|400.58|398.58|400.58|398.58|0
1654269300000|2022-06-03 15:15:00|401.08|399.08|400.58|398.58|401.08|399.08|400.09|398.09|0
1654269310000|2022-06-03 15:15:10|399.72|397.72|399.34|397.34|399.72|397.72|399.34|397.34|0
1654269320000|2022-06-03 15:15:20|398.84|396.84|398.84|396.84|398.84|396.84|398.84|396.84|0
1654269330000|2022-06-03 15:15:30|399.09|397.09|399.09|397.09|399.34|397.34|399.09|397.09|0
1654269340000|2022-06-03 15:15:40|398.84|396.84|399.34|397.34|399.34|397.34|398.84|396.84|0
1654269350000|2022-06-03 15:15:50|399.84|397.84|399.59|397.59|399.84|397.84|399.34|397.34|0
1654269360000|2022-06-03 15:16:00|400.58|398.58|400.83|398.83|400.83|398.83|400.58|398.58|0
1654269370000|2022-06-03 15:16:10|400.58|398.58|400.34|398.34|400.58|398.58|399.59|397.59|0
1654269380000|2022-06-03 15:16:20|399.84|397.84|400.09|398.09|400.34|398.34|399.84|397.84|0
1654269390000|2022-06-03 15:16:30|400.34|398.34|400.83|398.83|400.83|398.83|400.34|398.34|0
1654269400000|2022-06-03 15:16:40|400.58|398.58|400.58|398.58|400.83|398.83|400.58|398.58|0
1654269410000|2022-06-03 15:16:50|400.83|398.83|400.09|398.09|400.83|398.83|400.09|398.09|0
1654269420000|2022-06-03 15:17:00|399.84|397.84|400.58|398.58|400.58|398.58|399.84|397.84|0
1654269430000|2022-06-03 15:17:10|400.09|398.09|400.83|398.83|400.83|398.83|400.09|398.09|0
1654269440000|2022-06-03 15:17:20|400.58|398.58|400.58|398.58|400.58|398.58|400.58|398.58|0
1654269450000|2022-06-03 15:17:30|400.09|398.09|400.58|398.58|400.58|398.58|399.84|397.84|0
1654269460000|2022-06-03 15:17:40|400.83|398.83|400.58|398.58|400.83|398.83|400.58|398.58|0
1654269470000|2022-06-03 15:17:50|400.83|398.83|401.58|399.58|401.58|399.58|400.83|398.83|0
1654269480000|2022-06-03 15:18:00|401.83|399.83|401.33|399.33|401.83|399.83|401.33|399.33|0
1654269490000|2022-06-03 15:18:10|400.71|398.71|400.22|398.22|400.83|398.83|400.22|398.22|0
1654269500000|2022-06-03 15:18:20|399.59|397.59|398.84|396.84|399.59|397.59|398.84|396.84|0
1654269510000|2022-06-03 15:18:30|398.72|396.72|398.72|396.72|398.72|396.72|398.72|396.72|0
1654269520000|2022-06-03 15:18:40|398.34|396.34|398.34|396.34|398.34|396.34|398.1|396.1|0
1654269530000|2022-06-03 15:18:50|398.59|396.59|398.34|396.34|398.59|396.59|398.34|396.34|0
1654269540000|2022-06-03 15:19:00|397.6|395.6|397.98|395.98|397.98|395.98|397.35|395.35|0
1654269550000|2022-06-03 15:19:10|397.48|395.48|397.1|395.1|397.48|395.48|396.85|394.85|0
1654269560000|2022-06-03 15:19:20|396.85|394.85|396.35|394.35|396.85|394.85|396.35|394.35|0
1654269570000|2022-06-03 15:19:30|396.85|394.85|396.35|394.35|397.1|395.1|396.35|394.35|0
1654269580000|2022-06-03 15:19:40|396.6|394.6|396.6|394.6|396.6|394.6|396.11|394.11|0
1654269590000|2022-06-03 15:19:50|396.35|394.35|397.85|395.85|397.85|395.85|396.35|394.35|0
1654269600000|2022-06-03 15:20:00|398.34|396.34|397.98|395.98|398.34|396.34|397.85|395.85|0
1654269610000|2022-06-03 15:20:10|398.34|396.34|398.1|396.1|398.34|396.34|397.85|395.85|0
1654269620000|2022-06-03 15:20:20|397.98|395.98|397.6|395.6|397.98|395.98|397.35|395.35|0
1654269630000|2022-06-03 15:20:30|397.35|395.35|397.1|395.1|397.35|395.35|397.1|395.1|0
1654269640000|2022-06-03 15:20:40|396.85|394.85|397.35|395.35|397.35|395.35|396.85|394.85|0
1654269650000|2022-06-03 15:20:50|397.6|395.6|397.85|395.85|397.85|395.85|397.6|395.6|0
1654269660000|2022-06-03 15:21:00|397.6|395.6|397.35|395.35|397.98|395.98|397.35|395.35|0
1654269670000|2022-06-03 15:21:10|397.23|395.23|397.35|395.35|397.35|395.35|397.1|395.1|0
1654269680000|2022-06-03 15:21:20|396.85|394.85|397.1|395.1|397.35|395.35|396.85|394.85|0
1654269690000|2022-06-03 15:21:30|396.85|394.85|398.1|396.1|398.1|396.1|396.85|394.85|0
1654269700000|2022-06-03 15:21:40|397.85|395.85|398.84|396.84|398.84|396.84|397.85|395.85|0
1654269710000|2022-06-03 15:21:50|398.59|396.59|397.6|395.6|398.59|396.59|397.6|395.6|0
1654269720000|2022-06-03 15:22:00|398.1|396.1|399.59|397.59|399.59|397.59|398.1|396.1|0
1654269730000|2022-06-03 15:22:10|398.59|396.59|398.34|396.34|398.59|396.59|398.1|396.1|0
1654269740000|2022-06-03 15:22:20|397.85|395.85|397.35|395.35|397.85|395.85|397.1|395.1|0
1654269750000|2022-06-03 15:22:30|397.1|395.1|397.35|395.35|397.85|395.85|397.1|395.1|0
1654269760000|2022-06-03 15:22:40|397.6|395.6|397.73|395.73|397.73|395.73|397.35|395.35|0
1654269770000|2022-06-03 15:22:50|397.1|395.1|398.34|396.34|398.34|396.34|397.1|395.1|0
1654269780000|2022-06-03 15:23:00|398.59|396.59|399.22|397.22|399.22|397.22|398.59|396.59|0
1654269790000|2022-06-03 15:23:10|399.09|397.09|399.09|397.09|399.34|397.34|399.09|397.09|0
1654269800000|2022-06-03 15:23:20|398.84|396.84|398.59|396.59|398.84|396.84|398.34|396.34|0
1654269810000|2022-06-03 15:23:30|398.84|396.84|399.34|397.34|399.34|397.34|398.84|396.84|0
1654269820000|2022-06-03 15:23:40|399.22|397.22|399.84|397.84|399.84|397.84|399.22|397.22|0
1654269830000|2022-06-03 15:23:50|399.59|397.59|399.59|397.59|399.84|397.84|399.59|397.59|0
1654269840000|2022-06-03 15:24:00|399.84|397.84|399.84|397.84|399.84|397.84|399.34|397.34|0
1654269850000|2022-06-03 15:24:10|400.09|398.09|400.09|398.09|400.33|398.33|400.09|398.09|0
1654269860000|2022-06-03 15:24:20|400.33|398.33|400.33|398.33|400.46|398.46|400.09|398.09|0
1654269870000|2022-06-03 15:24:30|399.84|397.84|400.58|398.58|400.58|398.58|399.84|397.84|0
1654269880000|2022-06-03 15:24:40|400.33|398.33|400.83|398.83|400.83|398.83|400.33|398.33|0
1654269890000|2022-06-03 15:24:50|400.58|398.58|400.33|398.33|400.58|398.58|400.33|398.33|0
1654269900000|2022-06-03 15:25:00|400.46|398.46|399.97|397.97|400.83|398.83|399.84|397.84|0
1654269910000|2022-06-03 15:25:10|399.84|397.84|399.34|397.34|399.84|397.84|399.09|397.09|0
1654269920000|2022-06-03 15:25:20|399.97|397.97|400.83|398.83|401.08|399.08|399.97|397.97|0
1654269930000|2022-06-03 15:25:30|400.09|398.09|401.33|399.33|401.33|399.33|400.09|398.09|0
1654269940000|2022-06-03 15:25:40|401.08|399.08|401.83|399.83|401.83|399.83|401.08|399.08|0
1654269950000|2022-06-03 15:25:50|401.58|399.58|402.08|400.08|402.08|400.08|401.58|399.58|0
1654269960000|2022-06-03 15:26:00|401.58|399.58|401.33|399.33|401.83|399.83|401.33|399.33|0
1654269970000|2022-06-03 15:26:10|400.83|398.83|399.34|397.34|400.83|398.83|399.34|397.34|0
1654269980000|2022-06-03 15:26:20|398.84|396.84|399.09|397.09|399.09|397.09|398.59|396.59|0
1654269990000|2022-06-03 15:26:30|398.84|396.84|398.59|396.59|398.84|396.84|398.59|396.59|0
1654270000000|2022-06-03 15:26:40|398.34|396.34|400.33|398.33|400.33|398.33|398.34|396.34|0
1654270010000|2022-06-03 15:26:50|400.83|398.83|400.33|398.33|400.96|398.96|400.33|398.33|0
1654270020000|2022-06-03 15:27:00|400.58|398.58|401.33|399.33|401.33|399.33|400.58|398.58|0
1654270030000|2022-06-03 15:27:10|400.83|398.83|402.08|400.08|402.08|400.08|400.83|398.83|0
1654270040000|2022-06-03 15:27:20|401.83|399.83|402.33|400.33|402.33|400.33|401.83|399.83|0
1654270050000|2022-06-03 15:27:30|402.57|400.57|402.33|400.33|402.57|400.57|402.33|400.33|0
1654270060000|2022-06-03 15:27:40|402.57|400.57|402.33|400.33|402.57|400.57|402.33|400.33|0
1654270070000|2022-06-03 15:27:50|402.57|400.57|402.33|400.33|402.57|400.57|402.33|400.33|0
1654270080000|2022-06-03 15:28:00|402.57|400.57|404.07|402.07|404.07|402.07|402.57|400.57|0
1654270090000|2022-06-03 15:28:10|403.57|401.57|404.07|402.07|404.07|402.07|403.57|401.57|0
1654270100000|2022-06-03 15:28:20|403.82|401.82|403.57|401.57|404.07|402.07|403.57|401.57|0
1654270110000|2022-06-03 15:28:30|403.07|401.07|403.07|401.07|403.07|401.07|402.57|400.57|0
1654270120000|2022-06-03 15:28:40|402.82|400.82|402.82|400.82|403.32|401.32|402.82|400.82|0
1654270130000|2022-06-03 15:28:50|403.07|401.07|402.57|400.57|403.07|401.07|402.57|400.57|0
1654270140000|2022-06-03 15:29:00|402.33|400.33|402.82|400.82|403.07|401.07|402.33|400.33|0
1654270150000|2022-06-03 15:29:10|401.83|399.83|400.58|398.58|401.83|399.83|400.58|398.58|0
1654270160000|2022-06-03 15:29:20|399.84|397.84|400.09|398.09|400.58|398.58|399.84|397.84|0
1654270170000|2022-06-03 15:29:30|400.33|398.33|400.33|398.33|400.33|398.33|400.09|398.09|0
1654270180000|2022-06-03 15:29:40|399.84|397.84|399.84|397.84|400.09|398.09|399.84|397.84|0
1654270190000|2022-06-03 15:29:50|399.09|397.09|399.34|397.34|399.59|397.59|399.09|397.09|0
1654270200000|2022-06-03 15:30:00|399.59|397.59|400.09|398.09|400.09|398.09|399.34|397.34|0
1654270210000|2022-06-03 15:30:10|400.33|398.33|398.59|396.59|400.33|398.33|398.1|396.1|0
1654270220000|2022-06-03 15:30:20|397.85|395.85|398.59|396.59|398.59|396.59|397.85|395.85|0
1654270230000|2022-06-03 15:30:30|398.84|396.84|398.84|396.84|398.84|396.84|398.59|396.59|0
1654270240000|2022-06-03 15:30:40|399.84|397.84|399.09|397.09|400.09|398.09|399.09|397.09|0
1654270250000|2022-06-03 15:30:50|399.84|397.84|399.84|397.84|399.84|397.84|399.84|397.84|0
1654270260000|2022-06-03 15:31:00|399.59|397.59|401.08|399.08|401.33|399.33|399.59|397.59|0
1654270270000|2022-06-03 15:31:10|400.58|398.58|401.08|399.08|401.08|399.08|400.58|398.58|0
1654270280000|2022-06-03 15:31:20|400.83|398.83|401.33|399.33|401.33|399.33|400.83|398.83|0
1654270290000|2022-06-03 15:31:30|401.58|399.58|400.33|398.33|401.58|399.58|400.33|398.33|0
1654270300000|2022-06-03 15:31:40|399.59|397.59|399.34|397.34|399.59|397.59|399.09|397.09|0
1654270310000|2022-06-03 15:31:50|398.84|396.84|397.35|395.35|398.84|396.84|397.35|395.35|0
1654270320000|2022-06-03 15:32:00|398.1|396.1|397.35|395.35|398.34|396.34|397.35|395.35|0
1654270330000|2022-06-03 15:32:10|397.1|395.1|396.85|394.85|397.1|395.1|396.85|394.85|0
1654270340000|2022-06-03 15:32:20|396.6|394.6|397.1|395.1|397.1|395.1|396.6|394.6|0
1654270350000|2022-06-03 15:32:30|396.6|394.6|395.61|393.61|396.6|394.6|395.61|393.61|0
1654270360000|2022-06-03 15:32:40|395.86|393.86|394.86|392.86|395.86|393.86|394.86|392.86|0
1654270370000|2022-06-03 15:32:50|395.11|393.11|394.86|392.86|395.11|393.11|394.36|392.36|0
1654270380000|2022-06-03 15:33:00|394.36|392.36|395.61|393.61|395.86|393.86|394.36|392.36|0
1654270390000|2022-06-03 15:33:10|395.36|393.36|395.11|393.11|395.36|393.36|395.11|393.11|0
1654270400000|2022-06-03 15:33:20|394.99|392.99|394.61|392.61|394.99|392.99|394.61|392.61|0
1654270410000|2022-06-03 15:33:30|394.12|392.12|394.12|392.12|394.12|392.12|393.87|391.87|0
1654270420000|2022-06-03 15:33:40|393.87|391.87|394.12|392.12|394.12|392.12|393.62|391.62|0
1654270430000|2022-06-03 15:33:50|393.87|391.87|394.61|392.61|394.61|392.61|393.87|391.87|0
1654270440000|2022-06-03 15:34:00|394.36|392.36|395.24|393.24|395.24|393.24|394.36|392.36|0
1654270450000|2022-06-03 15:34:10|394.61|392.61|394.86|392.86|395.11|393.11|394.61|392.61|0
1654270460000|2022-06-03 15:34:20|395.11|393.11|395.11|393.11|395.61|393.61|395.11|393.11|0
1654270470000|2022-06-03 15:34:30|394.99|392.99|395.49|393.49|395.61|393.61|394.99|392.99|0
1654270480000|2022-06-03 15:34:40|395.36|393.36|394.36|392.36|395.36|393.36|394.36|392.36|0
1654270490000|2022-06-03 15:34:50|394.61|392.61|394.12|392.12|394.61|392.61|394.12|392.12|0
1654270500000|2022-06-03 15:35:00|393.62|391.62|394.12|392.12|394.12|392.12|393.12|391.12|0
1654270510000|2022-06-03 15:35:10|393.87|391.87|394.36|392.36|394.61|392.61|393.87|391.87|0
1654270520000|2022-06-03 15:35:20|394.61|392.61|394.74|392.74|394.86|392.86|394.61|392.61|0
1654270530000|2022-06-03 15:35:30|393.37|391.37|393.87|391.87|393.87|391.87|393.37|391.37|0
1654270540000|2022-06-03 15:35:40|394.61|392.61|393.87|391.87|394.61|392.61|393.87|391.87|0
1654270550000|2022-06-03 15:35:50|394.12|392.12|394.12|392.12|394.12|392.12|393.37|391.37|0
1654270560000|2022-06-03 15:36:00|393.62|391.62|392.87|390.87|393.62|391.62|392.87|390.87|0
1654270570000|2022-06-03 15:36:10|392.13|390.13|391.38|389.38|392.13|390.13|391.38|389.38|0
1654270580000|2022-06-03 15:36:20|390.88|388.88|392.13|390.13|392.13|390.13|390.88|388.88|0
1654270590000|2022-06-03 15:36:30|391.88|389.88|391.38|389.38|391.88|389.88|391.38|389.38|0
1654270600000|2022-06-03 15:36:40|391.63|389.63|391.38|389.38|391.63|389.63|391.38|389.38|0
1654270610000|2022-06-03 15:36:50|391.13|389.13|391.63|389.63|391.63|389.63|391.01|389.01|0
1654270620000|2022-06-03 15:37:00|391.88|389.88|391.13|389.13|391.88|389.88|390.88|388.88|0
1654270630000|2022-06-03 15:37:10|390.88|388.88|390.64|388.64|391.13|389.13|390.39|388.39|0
1654270640000|2022-06-03 15:37:20|390.39|388.39|390.14|388.14|390.39|388.39|390.14|388.14|0
1654270650000|2022-06-03 15:37:30|389.89|387.89|389.14|387.14|389.89|387.89|389.14|387.14|0
1654270660000|2022-06-03 15:37:40|388.9|386.9|387.9|385.9|388.9|386.9|387.9|385.9|0
1654270670000|2022-06-03 15:37:50|388.65|386.65|388.15|386.15|388.65|386.65|388.15|386.15|0
1654270680000|2022-06-03 15:38:00|388.4|386.4|388.65|386.65|388.65|386.65|388.15|386.15|0
1654270690000|2022-06-03 15:38:10|389.64|387.64|389.39|387.39|389.64|387.64|389.14|387.14|0
1654270700000|2022-06-03 15:38:20|389.64|387.64|389.89|387.89|389.89|387.89|389.64|387.64|0
1654270710000|2022-06-03 15:38:30|390.39|388.39|389.89|387.89|390.88|388.88|389.89|387.89|0
1654270720000|2022-06-03 15:38:40|390.64|388.64|390.88|388.88|391.38|389.38|390.64|388.64|0
1654270730000|2022-06-03 15:38:50|390.39|388.39|390.14|388.14|390.39|388.39|389.89|387.89|0
1654270740000|2022-06-03 15:39:00|390.64|388.64|391.88|389.88|391.88|389.88|390.64|388.64|0
1654270750000|2022-06-03 15:39:10|391.13|389.13|390.39|388.39|391.13|389.13|390.39|388.39|0
1654270760000|2022-06-03 15:39:20|390.14|388.14|389.89|387.89|390.14|388.14|389.89|387.89|0
1654270770000|2022-06-03 15:39:30|390.14|388.14|389.77|387.77|390.14|388.14|389.77|387.77|0
1654270780000|2022-06-03 15:39:40|389.64|387.64|389.89|387.89|390.39|388.39|389.64|387.64|0
1654270790000|2022-06-03 15:39:50|389.64|387.64|389.39|387.39|389.64|387.64|389.39|387.39|0
1654270800000|2022-06-03 15:40:00|389.64|387.64|388.9|386.9|389.64|387.64|388.4|386.4|0
1654270810000|2022-06-03 15:40:10|388.65|386.65|389.64|387.64|389.64|387.64|388.65|386.65|0
1654270820000|2022-06-03 15:40:20|389.89|387.89|389.64|387.64|389.89|387.89|389.39|387.39|0
1654270830000|2022-06-03 15:40:30|389.89|387.89|389.64|387.64|389.89|387.89|389.39|387.39|0
1654270840000|2022-06-03 15:40:40|389.89|387.89|390.39|388.39|390.39|388.39|389.89|387.89|0
1654270850000|2022-06-03 15:40:50|390.63|388.63|389.64|387.64|390.63|388.63|389.64|387.64|0
1654270860000|2022-06-03 15:41:00|389.89|387.89|392.13|390.13|392.13|390.13|389.89|387.89|0
1654270870000|2022-06-03 15:41:10|391.63|389.63|392.13|390.13|392.13|390.13|391.63|389.63|0
1654270880000|2022-06-03 15:41:20|392.62|390.62|391.13|389.13|392.62|390.62|391.13|389.13|0
1654270890000|2022-06-03 15:41:30|390.88|388.88|391.38|389.38|391.38|389.38|390.88|388.88|0
1654270900000|2022-06-03 15:41:40|391.88|389.88|392.13|390.13|392.13|390.13|391.88|389.88|0
1654270910000|2022-06-03 15:41:50|391.88|389.88|391.88|389.88|391.88|389.88|391.88|389.88|0
1654270920000|2022-06-03 15:42:00|391.38|389.38|391.01|389.01|391.38|389.38|390.88|388.88|0
1654270930000|2022-06-03 15:42:10|390.63|388.63|391.38|389.38|391.38|389.38|390.39|388.39|0
1654270940000|2022-06-03 15:42:20|391.63|389.63|392.13|390.13|392.62|390.62|391.63|389.63|0
1654270950000|2022-06-03 15:42:30|392.38|390.38|392.62|390.62|392.62|390.62|392.37|390.37|0
1654270960000|2022-06-03 15:42:40|392.87|390.87|392.37|390.37|392.87|390.87|392.37|390.37|0
1654270970000|2022-06-03 15:42:50|392.87|390.87|392.37|390.37|392.87|390.87|392.37|390.37|0
1654270980000|2022-06-03 15:43:00|392.62|390.62|391.88|389.88|392.62|390.62|391.38|389.38|0
1654270990000|2022-06-03 15:43:10|391.13|389.13|390.88|388.88|391.13|389.13|390.88|388.88|0
1654271000000|2022-06-03 15:43:20|390.63|388.63|390.63|388.63|391.13|389.13|390.63|388.63|0
1654271010000|2022-06-03 15:43:30|390.88|388.88|390.39|388.39|390.88|388.88|390.14|388.14|0
1654271020000|2022-06-03 15:43:40|390.63|388.63|390.27|388.27|390.88|388.88|390.27|388.27|0
1654271030000|2022-06-03 15:43:50|390.39|388.39|391.26|389.26|391.26|389.26|390.39|388.39|0
1654271040000|2022-06-03 15:44:00|391.88|389.88|391.88|389.88|391.88|389.88|391.63|389.63|0
1654271050000|2022-06-03 15:44:10|392.13|390.13|392.87|390.87|392.87|390.87|392.13|390.13|0
1654271060000|2022-06-03 15:44:20|392.62|390.62|393|391|393.12|391.12|392.62|390.62|0
1654271070000|2022-06-03 15:44:30|393.12|391.12|391.88|389.88|393.12|391.12|391.88|389.88|0
1654271080000|2022-06-03 15:44:40|392.13|390.13|391.38|389.38|392.13|390.13|391.38|389.38|0
1654271090000|2022-06-03 15:44:50|391.26|389.26|391.63|389.63|391.63|389.63|391.26|389.26|0
1654271100000|2022-06-03 15:45:00|392.13|390.13|392.13|390.13|392.13|390.13|391.38|389.38|0
1654271110000|2022-06-03 15:45:10|392.37|390.37|393.12|391.12|393.12|391.12|392.37|390.37|0
1654271120000|2022-06-03 15:45:20|392.87|390.87|392.37|390.37|392.87|390.87|391.13|389.13|0
1654271130000|2022-06-03 15:45:30|392.13|390.13|392.37|390.37|392.62|390.62|392.13|390.13|0
1654271140000|2022-06-03 15:45:40|392.87|390.87|393|391|393|391|392.87|390.87|0
1654271150000|2022-06-03 15:45:50|394.36|392.36|394.61|392.61|394.61|392.61|394.36|392.36|0
1654271160000|2022-06-03 15:46:00|394.36|392.36|395.36|393.36|395.36|393.36|394.36|392.36|0
1654271170000|2022-06-03 15:46:10|395.61|393.61|396.35|394.35|396.35|394.35|395.61|393.61|0
1654271180000|2022-06-03 15:46:20|396.1|394.1|396.35|394.35|396.35|394.35|396.1|394.1|0
1654271190000|2022-06-03 15:46:30|396.6|394.6|397.35|395.35|397.35|395.35|396.6|394.6|0
1654271200000|2022-06-03 15:46:40|397.1|395.1|397.85|395.85|397.85|395.85|397.1|395.1|0
1654271210000|2022-06-03 15:46:50|397.1|395.1|395.86|393.86|397.1|395.1|395.86|393.86|0
1654271220000|2022-06-03 15:47:00|396.1|394.1|395.11|393.11|396.35|394.35|395.11|393.11|0
1654271230000|2022-06-03 15:47:10|394.99|392.99|394.12|392.12|395.36|393.36|394.12|392.12|0
1654271240000|2022-06-03 15:47:20|393.87|391.87|394.86|392.86|394.86|392.86|393.87|391.87|0
1654271250000|2022-06-03 15:47:30|394.36|392.36|394.36|392.36|395.11|393.11|394.36|392.36|0
1654271260000|2022-06-03 15:47:40|394.86|392.86|394.86|392.86|395.11|393.11|394.86|392.86|0
1654271270000|2022-06-03 15:47:50|395.11|393.11|395.36|393.36|395.36|393.36|394.99|392.99|0
1654271280000|2022-06-03 15:48:00|395.24|393.24|395.86|393.86|395.86|393.86|395.11|393.11|0
1654271290000|2022-06-03 15:48:10|396.23|394.23|396.6|394.6|396.6|394.6|396.23|394.23|0
1654271300000|2022-06-03 15:48:20|396.35|394.35|396.85|394.85|396.85|394.85|396.35|394.35|0
1654271310000|2022-06-03 15:48:30|396.6|394.6|397.6|395.6|397.6|395.6|396.6|394.6|0
1654271320000|2022-06-03 15:48:40|397.35|395.35|397.1|395.1|397.35|395.35|397.1|395.1|0
1654271330000|2022-06-03 15:48:50|397.23|395.23|397.85|395.85|397.85|395.85|397.1|395.1|0
1654271340000|2022-06-03 15:49:00|397.35|395.35|396.85|394.85|397.35|395.35|396.85|394.85|0
1654271350000|2022-06-03 15:49:10|396.6|394.6|397.85|395.85|397.85|395.85|396.6|394.6|0
1654271360000|2022-06-03 15:49:20|398.09|396.09|398.09|396.09|398.34|396.34|397.6|395.6|0
1654271370000|2022-06-03 15:49:30|398.59|396.59|398.09|396.09|398.59|396.59|398.09|396.09|0
1654271380000|2022-06-03 15:49:40|398.34|396.34|397.6|395.6|398.34|396.34|397.6|395.6|0
1654271390000|2022-06-03 15:49:50|397.1|395.1|398.09|396.09|398.09|396.09|397.1|395.1|0
1654271400000|2022-06-03 15:50:00|398.34|396.34|398.84|396.84|398.84|396.84|398.34|396.34|0
1654271410000|2022-06-03 15:50:10|399.34|397.34|400.33|398.33|400.33|398.33|399.34|397.34|0
1654271420000|2022-06-03 15:50:20|400.58|398.58|401.58|399.58|401.58|399.58|400.33|398.33|0
1654271430000|2022-06-03 15:50:30|400.96|398.96|401.33|399.33|401.33|399.33|400.96|398.96|0
1654271440000|2022-06-03 15:50:40|401.08|399.08|401.58|399.58|401.58|399.58|401.08|399.08|0
1654271450000|2022-06-03 15:50:50|400.33|398.33|400.08|398.08|400.33|398.33|400.08|398.08|0
1654271460000|2022-06-03 15:51:00|399.59|397.59|399.59|397.59|400.08|398.08|399.59|397.59|0
1654271470000|2022-06-03 15:51:10|399.34|397.34|398.09|396.09|399.34|397.34|397.85|395.85|0
1654271480000|2022-06-03 15:51:20|398.59|396.59|397.85|395.85|398.59|396.59|397.85|395.85|0
1654271490000|2022-06-03 15:51:30|397.35|395.35|396.85|394.85|397.6|395.6|396.85|394.85|0
1654271500000|2022-06-03 15:51:40|396.48|394.48|397.35|395.35|397.35|395.35|396.48|394.48|0
1654271510000|2022-06-03 15:51:50|398.34|396.34|399.09|397.09|399.09|397.09|398.34|396.34|0
1654271520000|2022-06-03 15:52:00|398.59|396.59|398.84|396.84|399.09|397.09|398.59|396.59|0
1654271530000|2022-06-03 15:52:10|397.98|395.98|397.23|395.23|397.98|395.98|397.23|395.23|0
1654271540000|2022-06-03 15:52:20|397.35|395.35|397.6|395.6|397.85|395.85|397.35|395.35|0
1654271550000|2022-06-03 15:52:30|397.35|395.35|396.85|394.85|397.6|395.6|396.85|394.85|0
1654271560000|2022-06-03 15:52:40|397.1|395.1|397.85|395.85|397.85|395.85|397.1|395.1|0
1654271570000|2022-06-03 15:52:50|398.22|396.22|399.09|397.09|399.09|397.09|398.22|396.22|0
1654271580000|2022-06-03 15:53:00|399.84|397.84|399.59|397.59|399.84|397.84|399.59|397.59|0
1654271590000|2022-06-03 15:53:10|399.34|397.34|398.34|396.34|399.34|397.34|398.34|396.34|0
1654271600000|2022-06-03 15:53:20|398.09|396.09|399.34|397.34|399.34|397.34|398.09|396.09|0
1654271610000|2022-06-03 15:53:30|399.59|397.59|400.21|398.21|400.21|398.21|399.59|397.59|0
1654271620000|2022-06-03 15:53:40|400.08|398.08|400.08|398.08|400.08|398.08|399.84|397.84|0
1654271630000|2022-06-03 15:53:50|399.47|397.47|400.33|398.33|400.33|398.33|399.34|397.34|0
1654271640000|2022-06-03 15:54:00|400.08|398.08|400.58|398.58|400.83|398.83|400.08|398.08|0
1654271650000|2022-06-03 15:54:10|400.33|398.33|400.33|398.33|400.58|398.58|400.33|398.33|0
1654271660000|2022-06-03 15:54:20|400.71|398.71|400.08|398.08|400.71|398.71|400.08|398.08|0
1654271670000|2022-06-03 15:54:30|399.84|397.84|399.09|397.09|399.84|397.84|399.09|397.09|0
1654271680000|2022-06-03 15:54:40|398.59|396.59|400.08|398.08|400.08|398.08|398.59|396.59|0
1654271690000|2022-06-03 15:54:50|399.84|397.84|400.33|398.33|400.33|398.33|399.59|397.59|0
1654271700000|2022-06-03 15:55:00|399.34|397.34|400.33|398.33|400.33|398.33|399.34|397.34|0
1654271710000|2022-06-03 15:55:10|400.83|398.83|398.84|396.84|400.83|398.83|398.59|396.59|0
1654271720000|2022-06-03 15:55:20|398.59|396.59|398.84|396.84|399.09|397.09|398.09|396.09|0
1654271730000|2022-06-03 15:55:30|398.09|396.09|397.1|395.1|398.59|396.59|397.1|395.1|0
1654271740000|2022-06-03 15:55:40|397.6|395.6|396.85|394.85|398.09|396.09|396.85|394.85|0
1654271750000|2022-06-03 15:55:50|396.6|394.6|396.35|394.35|396.85|394.85|396.1|394.1|0
1654271760000|2022-06-03 15:56:00|395.86|393.86|397.6|395.6|397.6|395.6|395.86|393.86|0
1654271770000|2022-06-03 15:56:10|398.34|396.34|397.35|395.35|398.34|396.34|397.35|395.35|0
1654271780000|2022-06-03 15:56:20|397.85|395.85|396.85|394.85|397.85|395.85|396.85|394.85|0
1654271790000|2022-06-03 15:56:30|396.6|394.6|396.35|394.35|396.6|394.6|396.35|394.35|0
1654271800000|2022-06-03 15:56:40|396.98|394.98|397.35|395.35|397.35|395.35|396.98|394.98|0
1654271810000|2022-06-03 15:56:50|397.6|395.6|397.35|395.35|397.85|395.85|397.35|395.35|0
1654271820000|2022-06-03 15:57:00|397.1|395.1|397.35|395.35|397.6|395.6|397.1|395.1|0
1654271830000|2022-06-03 15:57:10|396.85|394.85|396.85|394.85|396.85|394.85|396.6|394.6|0
1654271840000|2022-06-03 15:57:20|396.35|394.35|395.61|393.61|396.35|394.35|395.61|393.61|0
1654271850000|2022-06-03 15:57:30|395.36|393.36|395.36|393.36|395.36|393.36|395.11|393.11|0
1654271860000|2022-06-03 15:57:40|396.35|394.35|395.86|393.86|396.35|394.35|395.86|393.86|0
1654271870000|2022-06-03 15:57:50|396.1|394.1|395.61|393.61|396.1|394.1|395.61|393.61|0
1654271880000|2022-06-03 15:58:00|395.11|393.11|396.1|394.1|396.1|394.1|395.11|393.11|0
1654271890000|2022-06-03 15:58:10|395.61|393.61|394.61|392.61|395.61|393.61|394.61|392.61|0
1654271900000|2022-06-03 15:58:20|395.11|393.11|395.86|393.86|395.86|393.86|395.11|393.11|0
1654271910000|2022-06-03 15:58:30|395.11|393.11|395.36|393.36|395.61|393.61|395.11|393.11|0
1654271920000|2022-06-03 15:58:40|395.11|393.11|395.74|393.74|395.86|393.86|395.11|393.11|0
1654271930000|2022-06-03 15:58:50|395.11|393.11|395.61|393.61|395.61|393.61|395.11|393.11|0
1654271940000|2022-06-03 15:59:00|395.11|393.11|395.11|393.11|395.11|393.11|394.99|392.99|0
1654271950000|2022-06-03 15:59:10|395.36|393.36|395.11|393.11|395.36|393.36|395.11|393.11|0
1654271960000|2022-06-03 15:59:20|394.36|392.36|394.86|392.86|394.86|392.86|394.36|392.36|0
1654271970000|2022-06-03 15:59:30|395.36|393.36|395.36|393.36|395.61|393.61|395.36|393.36|0
1654271980000|2022-06-03 15:59:40|394.86|392.86|395.36|393.36|395.36|393.36|394.86|392.86|0
1654271990000|2022-06-03 15:59:50|395.61|393.61|395.11|393.11|395.98|393.98|395.11|393.11|0
1654272000000|2022-06-03 16:00:00|396.1|394.1|394.36|392.36|396.1|394.1|394.36|392.36|0
1654272010000|2022-06-03 16:00:10|393.62|391.62|393.87|391.87|394.36|392.36|393.62|391.62|0
1654272020000|2022-06-03 16:00:20|393.37|391.37|393.12|391.12|393.62|391.62|393.12|391.12|0
1654272030000|2022-06-03 16:00:30|393|391|392.87|390.87|393.12|391.12|392.87|390.87|0
1654272040000|2022-06-03 16:00:40|392.13|390.13|392.37|390.37|392.37|390.37|392.13|390.13|0
1654272050000|2022-06-03 16:00:50|392.13|390.13|392.37|390.37|392.62|390.62|392.13|390.13|0
1654272060000|2022-06-03 16:01:00|391.63|389.63|391.13|389.13|391.63|389.63|390.88|388.88|0
1654272070000|2022-06-03 16:01:10|390.76|388.76|391.13|389.13|391.13|389.13|390.76|388.76|0
1654272080000|2022-06-03 16:01:20|390.63|388.63|390.88|388.88|390.88|388.88|390.63|388.63|0
1654272090000|2022-06-03 16:01:30|391.13|389.13|390.88|388.88|391.13|389.13|390.88|388.88|0
1654272100000|2022-06-03 16:01:40|390.63|388.63|389.39|387.39|390.63|388.63|389.39|387.39|0
1654272110000|2022-06-03 16:01:50|388.65|386.65|388.15|386.15|388.65|386.65|388.15|386.15|0
1654272120000|2022-06-03 16:02:00|387.4|385.4|388.4|386.4|388.4|386.4|387.4|385.4|0
1654272130000|2022-06-03 16:02:10|388.15|386.15|387.9|385.9|388.15|386.15|387.65|385.65|0
1654272140000|2022-06-03 16:02:20|388.65|386.65|390.1|388.1|390.1|388.1|388.65|386.65|0
1654272150000|2022-06-03 16:02:30|390.35|388.35|390.85|388.85|391.34|389.34|390.35|388.35|0
1654272160000|2022-06-03 16:02:40|390.1|388.1|389.35|387.35|390.1|388.1|389.35|387.35|0
1654272170000|2022-06-03 16:02:50|389.1|387.1|389.6|387.6|389.85|387.85|389.1|387.1|0
1654272180000|2022-06-03 16:03:00|389.85|387.85|389.35|387.35|389.85|387.85|389.35|387.35|0
1654272190000|2022-06-03 16:03:10|389.85|387.85|389.6|387.6|389.85|387.85|389.6|387.6|0
1654272200000|2022-06-03 16:03:20|389.35|387.35|387.36|385.36|389.35|387.35|387.36|385.36|0
1654272210000|2022-06-03 16:03:30|387.61|385.61|387.61|385.61|387.61|385.61|387.61|385.61|0
1654272220000|2022-06-03 16:03:40|387.36|385.36|387.36|385.36|387.36|385.36|387.11|385.11|0
1654272230000|2022-06-03 16:03:50|387.11|385.11|387.11|385.11|387.36|385.36|387.11|385.11|0
1654272240000|2022-06-03 16:04:00|387.61|385.61|388.11|386.11|388.11|386.11|387.61|385.61|0
1654272250000|2022-06-03 16:04:10|388.36|386.36|388.61|386.61|389.35|387.35|388.36|386.36|0
1654272260000|2022-06-03 16:04:20|389.35|387.35|388.86|386.86|389.35|387.35|388.86|386.86|0
1654272270000|2022-06-03 16:04:30|389.6|387.6|388.86|386.86|389.85|387.85|388.86|386.86|0
1654272280000|2022-06-03 16:04:40|389.23|387.23|389.1|387.1|389.23|387.23|388.86|386.86|0
1654272290000|2022-06-03 16:04:50|388.61|386.61|388.36|386.36|388.61|386.61|388.36|386.36|0
1654272300000|2022-06-03 16:05:00|388.11|386.11|386.37|384.37|388.11|386.11|386.37|384.37|0
1654272310000|2022-06-03 16:05:10|387.11|385.11|389.1|387.1|389.1|387.1|386.87|384.87|0
1654272320000|2022-06-03 16:05:20|388.86|386.86|388.86|386.86|388.86|386.86|388.36|386.36|0
1654272330000|2022-06-03 16:05:30|388.61|386.61|388.61|386.61|388.86|386.86|388.61|386.61|0
1654272340000|2022-06-03 16:05:40|388.36|386.36|388.24|386.24|388.36|386.36|388.11|386.11|0
1654272350000|2022-06-03 16:05:50|388.11|386.11|387.86|385.86|388.11|386.11|387.86|385.86|0
1654272360000|2022-06-03 16:06:00|387.61|385.61|388.74|386.74|388.74|386.74|387.61|385.61|0
1654272370000|2022-06-03 16:06:10|388.11|386.11|388.86|386.86|388.86|386.86|388.11|386.11|0
1654272380000|2022-06-03 16:06:20|388.61|386.61|389.1|387.1|389.1|387.1|388.36|386.36|0
1654272390000|2022-06-03 16:06:30|389.35|387.35|389.35|387.35|389.35|387.35|389.1|387.1|0
1654272400000|2022-06-03 16:06:40|389.1|387.1|388.61|386.61|389.1|387.1|388.61|386.61|0
1654272410000|2022-06-03 16:06:50|389.1|387.1|389.85|387.85|389.85|387.85|389.1|387.1|0
1654272420000|2022-06-03 16:07:00|389.6|387.6|389.35|387.35|389.85|387.85|389.1|387.1|0
1654272430000|2022-06-03 16:07:10|389.85|387.85|389.35|387.35|389.85|387.85|389.35|387.35|0
1654272440000|2022-06-03 16:07:20|389.23|387.23|389.6|387.6|389.85|387.85|389.23|387.23|0
1654272450000|2022-06-03 16:07:30|389.35|387.35|389.6|387.6|389.85|387.85|389.35|387.35|0
1654272460000|2022-06-03 16:07:40|389.85|387.85|390.6|388.6|390.6|388.6|389.85|387.85|0
1654272470000|2022-06-03 16:07:50|390.35|388.35|391.84|389.84|391.84|389.84|390.35|388.35|0
1654272480000|2022-06-03 16:08:00|392.22|390.22|392.84|390.84|392.84|390.84|392.22|390.22|0
1654272490000|2022-06-03 16:08:10|393.33|391.33|393.08|391.08|393.58|391.58|393.08|391.08|0
1654272500000|2022-06-03 16:08:20|393.33|391.33|392.96|390.96|393.33|391.33|392.84|390.84|0
1654272510000|2022-06-03 16:08:30|392.84|390.84|393.08|391.08|393.08|391.08|392.59|390.59|0
1654272520000|2022-06-03 16:08:40|393.33|391.33|393.33|391.33|393.33|391.33|393.08|391.08|0
1654272530000|2022-06-03 16:08:50|393.58|391.58|393.83|391.83|394.08|392.08|393.58|391.58|0
1654272540000|2022-06-03 16:09:00|394.33|392.33|394.33|392.33|394.33|392.33|393.83|391.83|0
1654272550000|2022-06-03 16:09:10|394.58|392.58|394.33|392.33|394.58|392.58|394.08|392.08|0
1654272570000|2022-06-03 16:09:30|394.58|392.58|394.33|392.33|394.58|392.58|394.33|392.33|0
1654272580000|2022-06-03 16:09:40|394.08|392.08|394.33|392.33|394.83|392.83|394.08|392.08|0
1654272590000|2022-06-03 16:09:50|394.58|392.58|395.32|393.32|395.32|393.32|394.58|392.58|0
1654272600000|2022-06-03 16:10:00|394.58|392.58|394.58|392.58|394.58|392.58|394.33|392.33|0
1654272610000|2022-06-03 16:10:10|395.32|393.32|395.32|393.32|395.57|393.57|395.07|393.07|0
1654272620000|2022-06-03 16:10:20|395.07|393.07|395.57|393.57|395.57|393.57|394.46|392.46|0
1654272630000|2022-06-03 16:10:30|396.32|394.32|396.07|394.07|396.32|394.32|395.82|393.82|0
1654272640000|2022-06-03 16:10:40|395.07|393.07|395.57|393.57|395.82|393.82|395.07|393.07|0
1654272650000|2022-06-03 16:10:50|395.82|393.82|396.07|394.07|396.07|394.07|395.57|393.57|0
1654272660000|2022-06-03 16:11:00|395.57|393.57|395.32|393.32|395.57|393.57|394.83|392.83|0
1654272670000|2022-06-03 16:11:10|395.07|393.07|396.82|394.82|396.82|394.82|395.07|393.07|0
1654272680000|2022-06-03 16:11:20|396.32|394.32|396.32|394.32|396.32|394.32|395.82|393.82|0
1654272690000|2022-06-03 16:11:30|396.07|394.07|395.57|393.57|396.07|394.07|395.57|393.57|0
1654272700000|2022-06-03 16:11:40|395.7|393.7|395.32|393.32|395.82|393.82|395.32|393.32|0
1654272710000|2022-06-03 16:11:50|394.83|392.83|394.83|392.83|394.83|392.83|394.83|392.83|0
1654272720000|2022-06-03 16:12:00|394.58|392.58|393.08|391.08|394.58|392.58|392.96|390.96|0
1654272730000|2022-06-03 16:12:10|392.84|390.84|393.08|391.08|393.33|391.33|392.84|390.84|0
1654272740000|2022-06-03 16:12:20|392.84|390.84|392.59|390.59|392.84|390.84|392.59|390.59|0
1654272750000|2022-06-03 16:12:30|392.34|390.34|393.33|391.33|393.33|391.33|392.34|390.34|0
1654272760000|2022-06-03 16:12:40|393.58|391.58|394.33|392.33|394.46|392.46|393.58|391.58|0
1654272770000|2022-06-03 16:12:50|394.58|392.58|394.83|392.83|394.83|392.83|394.33|392.33|0
1654272780000|2022-06-03 16:13:00|394.58|392.58|394.58|392.58|394.83|392.83|394.58|392.58|0
1654272790000|2022-06-03 16:13:10|393.83|391.83|394.33|392.33|394.58|392.58|393.83|391.83|0
1654272800000|2022-06-03 16:13:20|394.58|392.58|394.83|392.83|394.83|392.83|394.58|392.58|0
1654272810000|2022-06-03 16:13:30|395.07|393.07|394.33|392.33|395.07|393.07|394.33|392.33|0
1654272820000|2022-06-03 16:13:40|394.08|392.08|393.83|391.83|394.08|392.08|393.58|391.58|0
1654272830000|2022-06-03 16:13:50|393.08|391.08|393.08|391.08|393.58|391.58|393.08|391.08|0
1654272840000|2022-06-03 16:14:00|393.33|391.33|393.83|391.83|393.83|391.83|393.33|391.33|0
1654272850000|2022-06-03 16:14:10|394.08|392.08|393.58|391.58|394.33|392.33|393.58|391.58|0
1654272860000|2022-06-03 16:14:20|394.08|392.08|393.71|391.71|394.08|392.08|393.58|391.58|0
1654272870000|2022-06-03 16:14:30|394.58|392.58|394.58|392.58|394.58|392.58|394.33|392.33|0
1654272880000|2022-06-03 16:14:40|394.83|392.83|394.58|392.58|394.83|392.83|394.33|392.33|0
1654272890000|2022-06-03 16:14:50|394.33|392.33|394.58|392.58|394.58|392.58|394.33|392.33|0
1654272900000|2022-06-03 16:15:00|394.33|392.33|394.33|392.33|394.58|392.58|394.33|392.33|0
1654272910000|2022-06-03 16:15:10|394.58|392.58|394.58|392.58|394.58|392.58|394.33|392.33|0
1654272920000|2022-06-03 16:15:20|394.83|392.83|394.33|392.33|394.83|392.83|394.33|392.33|0
1654272930000|2022-06-03 16:15:30|393.08|391.08|393.08|391.08|393.08|391.08|393.08|391.08|0
1654272940000|2022-06-03 16:15:40|393.33|391.33|393.33|391.33|394.08|392.08|393.33|391.33|0
1654272950000|2022-06-03 16:15:50|392.83|390.83|392.83|390.83|393.08|391.08|392.83|390.83|0
1654272960000|2022-06-03 16:16:00|392.09|390.09|390.84|388.84|392.09|390.09|390.84|388.84|0
1654272970000|2022-06-03 16:16:10|391.09|389.09|389.85|387.85|391.09|389.09|389.85|387.85|0
1654272980000|2022-06-03 16:16:20|390.6|388.6|390.84|388.84|391.22|389.22|390.6|388.6|0
1654272990000|2022-06-03 16:16:30|391.59|389.59|391.59|389.59|391.84|389.84|391.59|389.59|0
1654273000000|2022-06-03 16:16:40|391.34|389.34|391.84|389.84|392.09|390.09|391.34|389.34|0
1654273010000|2022-06-03 16:16:50|391.34|389.34|390.84|388.84|391.34|389.34|390.84|388.84|0
1654273020000|2022-06-03 16:17:00|390.6|388.6|391.34|389.34|391.34|389.34|390.6|388.6|0
1654273030000|2022-06-03 16:17:10|391.84|389.84|391.84|389.84|392.09|390.09|391.84|389.84|0
1654273040000|2022-06-03 16:17:20|391.09|389.09|391.09|389.09|391.09|389.09|391.09|389.09|0
1654273050000|2022-06-03 16:17:30|391.34|389.34|391.34|389.34|391.34|389.34|391.09|389.09|0
1654273060000|2022-06-03 16:17:40|391.09|389.09|390.35|388.35|391.09|389.09|390.35|388.35|0
1654273070000|2022-06-03 16:17:50|390.84|388.84|392.09|390.09|392.09|390.09|390.84|388.84|0
1654273080000|2022-06-03 16:18:00|392.34|390.34|392.83|390.83|392.83|390.83|392.09|390.09|0
1654273090000|2022-06-03 16:18:10|393.08|391.08|393.83|391.83|393.83|391.83|393.08|391.08|0
1654273100000|2022-06-03 16:18:20|394.08|392.08|393.83|391.83|394.08|392.08|393.58|391.58|0
1654273110000|2022-06-03 16:18:30|395.07|393.07|395.7|393.7|395.7|393.7|395.07|393.07|0
1654273120000|2022-06-03 16:18:40|395.82|393.82|396.7|394.7|396.7|394.7|395.82|393.82|0
1654273130000|2022-06-03 16:18:50|396.82|394.82|397.07|395.07|397.07|395.07|396.82|394.82|0
1654273140000|2022-06-03 16:19:00|397.31|395.31|397.31|395.31|397.81|395.81|397.07|395.07|0
1654273150000|2022-06-03 16:19:10|397.81|395.81|397.31|395.31|397.81|395.81|397.31|395.31|0
1654273160000|2022-06-03 16:19:20|397.56|395.56|397.81|395.81|397.81|395.81|397.56|395.56|0
1654273170000|2022-06-03 16:19:30|398.19|396.19|399.06|397.06|399.06|397.06|398.19|396.19|0
1654273180000|2022-06-03 16:19:40|399.31|397.31|399.55|397.55|399.55|397.55|399.31|397.31|0
1654273190000|2022-06-03 16:19:50|399.8|397.8|400.05|398.05|400.05|398.05|399.8|397.8|0
1654273200000|2022-06-03 16:20:00|400.3|398.3|400.05|398.05|401.05|399.05|400.05|398.05|0
1654273210000|2022-06-03 16:20:10|399.8|397.8|401.3|399.3|401.3|399.3|399.8|397.8|0
1654273220000|2022-06-03 16:20:20|401.55|399.55|401.05|399.05|401.55|399.55|400.8|398.8|0
1654273230000|2022-06-03 16:20:30|400.55|398.55|400.3|398.3|400.55|398.55|399.8|397.8|0
1654273240000|2022-06-03 16:20:40|400.05|398.05|400.05|398.05|400.05|398.05|399.8|397.8|0
1654273250000|2022-06-03 16:20:50|399.55|397.55|399.8|397.8|399.8|397.8|399.31|397.31|0
1654273260000|2022-06-03 16:21:00|400.05|398.05|400.3|398.3|400.3|398.3|400.05|398.05|0
1654273270000|2022-06-03 16:21:10|400.55|398.55|399.55|397.55|400.55|398.55|399.55|397.55|0
1654273280000|2022-06-03 16:21:20|399.31|397.31|398.19|396.19|399.31|397.31|398.19|396.19|0
1654273290000|2022-06-03 16:21:30|398.06|396.06|397.81|395.81|398.06|396.06|397.19|395.19|0
1654273300000|2022-06-03 16:21:40|398.06|396.06|398.31|396.31|398.56|396.56|398.06|396.06|0
1654273310000|2022-06-03 16:21:50|397.81|395.81|397.31|395.31|397.81|395.81|397.07|395.07|0
1654273320000|2022-06-03 16:22:00|396.82|394.82|396.82|394.82|397.07|395.07|396.57|394.57|0
1654273330000|2022-06-03 16:22:10|396.57|394.57|395.82|393.82|396.57|394.57|395.82|393.82|0
1654273340000|2022-06-03 16:22:20|396.32|394.32|396.45|394.45|396.45|394.45|396.07|394.07|0
1654273350000|2022-06-03 16:22:30|396.32|394.32|396.07|394.07|396.32|394.32|395.57|393.57|0
1654273360000|2022-06-03 16:22:40|395.82|393.82|394.33|392.33|395.82|393.82|394.33|392.33|0
1654273370000|2022-06-03 16:22:50|394.08|392.08|395.32|393.32|395.32|393.32|394.08|392.08|0
1654273380000|2022-06-03 16:23:00|395.07|393.07|394.46|392.46|395.07|393.07|394.46|392.46|0
1654273390000|2022-06-03 16:23:10|394.58|392.58|394.08|392.08|394.58|392.58|394.08|392.08|0
1654273400000|2022-06-03 16:23:20|394.33|392.33|394.83|392.83|394.83|392.83|394.33|392.33|0
1654273410000|2022-06-03 16:23:30|394.58|392.58|393.58|391.58|394.58|392.58|393.58|391.58|0
1654273420000|2022-06-03 16:23:40|392.83|390.83|391.34|389.34|392.83|390.83|391.34|389.34|0
1654273430000|2022-06-03 16:23:50|390.84|388.84|388.85|386.85|390.84|388.84|388.85|386.85|0
1654273440000|2022-06-03 16:24:00|388.61|386.61|389.1|387.1|389.1|387.1|388.36|386.36|0
1654273450000|2022-06-03 16:24:10|389.6|387.6|388.11|386.11|389.85|387.85|388.11|386.11|0
1654273460000|2022-06-03 16:24:20|388.61|386.61|388.36|386.36|389.35|387.35|388.36|386.36|0
1654273470000|2022-06-03 16:24:30|387.86|385.86|386.87|384.87|387.86|385.86|386.87|384.87|0
1654273480000|2022-06-03 16:24:40|387.36|385.36|387.86|385.86|387.86|385.86|387.36|385.36|0
1654273490000|2022-06-03 16:24:50|388.11|386.11|389.1|387.1|389.1|387.1|388.11|386.11|0
1654273500000|2022-06-03 16:25:00|388.85|386.85|389.6|387.6|389.6|387.6|388.85|386.85|0
1654273510000|2022-06-03 16:25:10|389.85|387.85|389.85|387.85|390.23|388.23|389.85|387.85|0
1654273520000|2022-06-03 16:25:20|389.35|387.35|388.61|386.61|389.35|387.35|388.61|386.61|0
1654273530000|2022-06-03 16:25:30|389.1|387.1|388.36|386.36|389.1|387.1|388.36|386.36|0
1654273540000|2022-06-03 16:25:40|387.86|385.86|388.61|386.61|388.61|386.61|387.49|385.49|0
1654273550000|2022-06-03 16:25:50|388.85|386.85|388.85|386.85|389.35|387.35|388.61|386.61|0
1654273560000|2022-06-03 16:26:00|389.1|387.1|389.6|387.6|389.6|387.6|389.1|387.1|0
1654273570000|2022-06-03 16:26:10|389.85|387.85|389.85|387.85|389.85|387.85|389.35|387.35|0
1654273580000|2022-06-03 16:26:20|389.48|387.48|390.1|388.1|390.1|388.1|389.48|387.48|0
1654273590000|2022-06-03 16:26:30|389.85|387.85|389.35|387.35|389.85|387.85|389.35|387.35|0
1654273600000|2022-06-03 16:26:40|390.1|388.1|389.6|387.6|390.1|388.1|389.6|387.6|0
1654273610000|2022-06-03 16:26:50|389.85|387.85|389.35|387.35|389.85|387.85|388.85|386.85|0
1654273620000|2022-06-03 16:27:00|389.85|387.85|391.59|389.59|391.59|389.59|389.85|387.85|0
1654273630000|2022-06-03 16:27:10|391.34|389.34|392.09|390.09|392.09|390.09|391.34|389.34|0
1654273640000|2022-06-03 16:27:20|391.84|389.84|391.09|389.09|391.84|389.84|391.09|389.09|0
1654273650000|2022-06-03 16:27:30|390.6|388.6|391.34|389.34|391.34|389.34|390.35|388.35|0
1654273660000|2022-06-03 16:27:40|390.84|388.84|391.22|389.22|391.34|389.34|390.84|388.84|0
1654273670000|2022-06-03 16:27:50|390.35|388.35|391.34|389.34|391.34|389.34|390.35|388.35|0
1654273680000|2022-06-03 16:28:00|390.6|388.6|390.35|388.35|390.6|388.6|390.35|388.35|0
1654273690000|2022-06-03 16:28:10|389.85|387.85|390.6|388.6|390.72|388.72|389.85|387.85|0
1654273700000|2022-06-03 16:28:20|390.35|388.35|390.35|388.35|390.6|388.6|390.35|388.35|0
1654273710000|2022-06-03 16:28:30|390.84|388.84|391.09|389.09|391.09|389.09|390.84|388.84|0
1654273720000|2022-06-03 16:28:40|390.35|388.35|390.35|388.35|390.84|388.84|390.35|388.35|0
1654273730000|2022-06-03 16:28:50|390.23|388.23|390.35|388.35|390.35|388.35|390.23|388.23|0
1654273740000|2022-06-03 16:29:00|390.6|388.6|390.35|388.35|390.6|388.6|390.35|388.35|0
1654273750000|2022-06-03 16:29:10|390.1|388.1|388.98|386.98|390.1|388.1|388.85|386.85|0
1654273760000|2022-06-03 16:29:20|388.85|386.85|389.6|387.6|389.6|387.6|388.85|386.85|0
1654273770000|2022-06-03 16:29:30|390.35|388.35|390.1|388.1|390.35|388.35|389.85|387.85|0
1654273780000|2022-06-03 16:29:40|390.35|388.35|389.1|387.1|390.35|388.35|388.85|386.85|0
1654273790000|2022-06-03 16:29:50|388.36|386.36|388.49|386.49|388.49|386.49|388.36|386.36|0
1654273800000|2022-06-03 16:30:00|388.36|386.36|388.61|386.61|388.61|386.61|387.86|385.86|0
1654273810000|2022-06-03 16:30:10|388.85|386.85|388.85|386.85|389.35|387.35|388.85|386.85|0
1654273820000|2022-06-03 16:30:20|389.1|387.1|387.86|385.86|389.1|387.1|387.86|385.86|0
1654273830000|2022-06-03 16:30:30|387.61|385.61|387.61|385.61|387.61|385.61|387.61|385.61|0
1654273840000|2022-06-03 16:30:40|387.36|385.36|387.86|385.86|387.86|385.86|387.36|385.36|0
1654273850000|2022-06-03 16:30:50|388.11|386.11|389.35|387.35|389.35|387.35|388.11|386.11|0
1654273860000|2022-06-03 16:31:00|389.85|387.85|389.1|387.1|389.85|387.85|389.1|387.1|0
1654273870000|2022-06-03 16:31:10|389.85|387.85|389.48|387.48|389.85|387.85|389.48|387.48|0
1654273880000|2022-06-03 16:31:20|389.1|387.1|389.1|387.1|389.35|387.35|388.61|386.61|0
1654273890000|2022-06-03 16:31:30|389.35|387.35|389.35|387.35|390.1|388.1|389.35|387.35|0
1654273900000|2022-06-03 16:31:40|389.85|387.85|389.73|387.73|389.85|387.85|389.6|387.6|0
1654273910000|2022-06-03 16:31:50|389.35|387.35|389.85|387.85|389.85|387.85|389.35|387.35|0
1654273920000|2022-06-03 16:32:00|389.73|387.73|390.1|388.1|390.1|388.1|389.6|387.6|0
1654273930000|2022-06-03 16:32:10|390.35|388.35|390.84|388.84|390.84|388.84|390.35|388.35|0
1654273940000|2022-06-03 16:32:20|390.35|388.35|390.35|388.35|390.35|388.35|390.35|388.35|0
1654273950000|2022-06-03 16:32:30|390.84|388.84|388.61|386.61|390.84|388.84|388.61|386.61|0
1654273960000|2022-06-03 16:32:40|389.23|387.23|389.35|387.35|389.6|387.6|389.23|387.23|0
1654273970000|2022-06-03 16:32:50|389.6|387.6|389.6|387.6|389.6|387.6|389.6|387.6|0
1654273980000|2022-06-03 16:33:00|389.85|387.85|389.6|387.6|389.85|387.85|389.6|387.6|0
1654273990000|2022-06-03 16:33:10|390.1|388.1|391.09|389.09|391.09|389.09|390.1|388.1|0
1654274000000|2022-06-03 16:33:20|391.59|389.59|391.34|389.34|391.59|389.59|391.09|389.09|0
1654274010000|2022-06-03 16:33:30|391.09|389.09|391.34|389.34|391.59|389.59|391.09|389.09|0
1654274020000|2022-06-03 16:33:40|391.59|389.59|391.34|389.34|391.59|389.59|391.34|389.34|0
1654274030000|2022-06-03 16:33:50|390.84|388.84|390.1|388.1|390.84|388.84|390.1|388.1|0
1654274040000|2022-06-03 16:34:00|390.35|388.35|390.35|388.35|390.59|388.59|390.1|388.1|0
1654274050000|2022-06-03 16:34:10|390.84|388.84|390.59|388.59|390.84|388.84|390.59|388.59|0
1654274060000|2022-06-03 16:34:20|390.84|388.84|390.35|388.35|390.84|388.84|390.1|388.1|0
1654274070000|2022-06-03 16:34:30|390.59|388.59|390.35|388.35|390.59|388.59|390.1|388.1|0
1654274080000|2022-06-03 16:34:40|390.1|388.1|389.85|387.85|390.1|388.1|389.85|387.85|0
1654274090000|2022-06-03 16:34:50|390.1|388.1|390.1|388.1|390.35|388.35|390.1|388.1|0
1654274100000|2022-06-03 16:35:00|390.72|388.72|391.09|389.09|391.09|389.09|390.59|388.59|0
1654274110000|2022-06-03 16:35:10|390.84|388.84|390.23|388.23|390.84|388.84|390.23|388.23|0
1654274120000|2022-06-03 16:35:20|390.35|388.35|391.09|389.09|391.09|389.09|390.35|388.35|0
1654274130000|2022-06-03 16:35:30|391.34|389.34|391.09|389.09|391.34|389.34|391.09|389.09|0
1654274140000|2022-06-03 16:35:40|391.34|389.34|389.6|387.6|391.34|389.34|389.6|387.6|0
1654274150000|2022-06-03 16:35:50|389.35|387.35|388.85|386.85|389.35|387.35|388.61|386.61|0
1654274160000|2022-06-03 16:36:00|389.1|387.1|389.85|387.85|390.35|388.35|389.1|387.1|0
1654274170000|2022-06-03 16:36:10|389.1|387.1|388.36|386.36|389.1|387.1|387.86|385.86|0
1654274180000|2022-06-03 16:36:20|388.85|386.85|388.61|386.61|388.85|386.85|388.11|386.11|0
1654274190000|2022-06-03 16:36:30|388.36|386.36|388.36|386.36|388.61|386.61|388.11|386.11|0
1654274200000|2022-06-03 16:36:40|387.86|385.86|387.86|385.86|387.86|385.86|387.86|385.86|0
1654274210000|2022-06-03 16:36:50|387.61|385.61|386.37|384.37|387.61|385.61|386.37|384.37|0
1654274220000|2022-06-03 16:37:00|386.62|384.62|386|384|386.62|384.62|386|384|0
1654274230000|2022-06-03 16:37:10|385.87|383.87|387.11|385.11|387.11|385.11|385.62|383.62|0
1654274240000|2022-06-03 16:37:20|386.37|384.37|387.11|385.11|387.11|385.11|386.37|384.37|0
1654274250000|2022-06-03 16:37:30|387.61|385.61|386.86|384.86|387.61|385.61|386.86|384.86|0
1654274260000|2022-06-03 16:37:40|386.62|384.62|386.12|384.12|386.62|384.62|386.12|384.12|0
1654274270000|2022-06-03 16:37:50|385.87|383.87|385.62|383.62|386.12|384.12|385.62|383.62|0
1654274280000|2022-06-03 16:38:00|385.37|383.37|384.38|382.38|385.37|383.37|384.38|382.38|0
1654274290000|2022-06-03 16:38:10|384.13|382.13|384.63|382.63|384.63|382.63|383.88|381.88|0
1654274300000|2022-06-03 16:38:20|384.88|382.88|384.51|382.51|384.88|382.88|384.51|382.51|0
1654274310000|2022-06-03 16:38:30|384.38|382.38|383.88|381.88|384.38|382.38|383.88|381.88|0
1654274320000|2022-06-03 16:38:40|383.63|381.63|383.38|381.38|383.63|381.63|383.38|381.38|0
1654274330000|2022-06-03 16:38:50|383.63|381.63|383.88|381.88|383.88|381.88|383.63|381.63|0
1654274340000|2022-06-03 16:39:00|384.63|382.63|384.38|382.38|385.62|383.62|384.38|382.38|0
1654274350000|2022-06-03 16:39:10|384.01|382.01|383.38|381.38|384.01|382.01|383.38|381.38|0
1654274360000|2022-06-03 16:39:20|383.63|381.63|383.63|381.63|383.76|381.76|383.63|381.63|0
1654274370000|2022-06-03 16:39:30|383.38|381.38|382.39|380.39|383.38|381.38|382.39|380.39|0
1654274380000|2022-06-03 16:39:40|382.14|380.14|383.14|381.14|383.14|381.14|382.14|380.14|0
1654274390000|2022-06-03 16:39:50|383.38|381.38|383.14|381.14|383.63|381.63|383.14|381.14|0
1654274400000|2022-06-03 16:40:00|383.63|381.63|382.89|380.89|383.63|381.63|382.89|380.89|0
1654274410000|2022-06-03 16:40:10|382.64|380.64|383.14|381.14|383.38|381.38|382.64|380.64|0
1654274420000|2022-06-03 16:40:20|383.63|381.63|382.89|380.89|383.63|381.63|382.89|380.89|0
1654274430000|2022-06-03 16:40:30|383.38|381.38|383.88|381.88|383.88|381.88|383.38|381.38|0
1654274440000|2022-06-03 16:40:40|383.63|381.63|383.63|381.63|383.63|381.63|383.63|381.63|0
1654274450000|2022-06-03 16:40:50|383.76|381.76|384.38|382.38|384.38|382.38|383.76|381.76|0
1654274460000|2022-06-03 16:41:00|384.63|382.63|384.63|382.63|384.88|382.88|384.63|382.63|0
1654274470000|2022-06-03 16:41:10|384.38|382.38|385.37|383.37|385.5|383.5|384.38|382.38|0
1654274480000|2022-06-03 16:41:20|385.62|383.62|385.62|383.62|385.62|383.62|385.12|383.12|0
1654274490000|2022-06-03 16:41:30|386|384|385.37|383.37|386.12|384.12|385.37|383.37|0
1654274500000|2022-06-03 16:41:40|385.62|383.62|387.11|385.11|387.11|385.11|385.62|383.62|0
1654274510000|2022-06-03 16:41:50|386.86|384.86|386.86|384.86|386.86|384.86|386.37|384.37|0
1654274520000|2022-06-03 16:42:00|387.11|385.11|386.86|384.86|387.11|385.11|386.86|384.86|0
1654274530000|2022-06-03 16:42:10|387.11|385.11|386|384|387.11|385.11|386|384|0
1654274540000|2022-06-03 16:42:20|386.12|384.12|385.62|383.62|386.12|384.12|385.62|383.62|0
1654274550000|2022-06-03 16:42:30|385.37|383.37|385.37|383.37|385.37|383.37|385.12|383.12|0
1654274560000|2022-06-03 16:42:40|385.62|383.62|385.37|383.37|385.62|383.62|385.12|383.12|0
1654274570000|2022-06-03 16:42:50|385.87|383.87|386.12|384.12|386.37|384.37|385.87|383.87|0
1654274580000|2022-06-03 16:43:00|386.74|384.74|386.62|384.62|387.36|385.36|386.62|384.62|0
1654274590000|2022-06-03 16:43:10|386.37|384.37|386.86|384.86|386.86|384.86|386.37|384.37|0
1654274600000|2022-06-03 16:43:20|387.11|385.11|388.11|386.11|388.11|386.11|387.11|385.11|0
1654274610000|2022-06-03 16:43:30|388.36|386.36|388.36|386.36|388.36|386.36|388.11|386.11|0
1654274620000|2022-06-03 16:43:40|388.6|386.6|388.6|386.6|388.6|386.6|387.86|385.86|0
1654274630000|2022-06-03 16:43:50|388.11|386.11|388.11|386.11|388.6|386.6|388.11|386.11|0
1654274640000|2022-06-03 16:44:00|388.24|386.24|388.6|386.6|388.6|386.6|388.11|386.11|0
1654274650000|2022-06-03 16:44:10|388.36|386.36|387.86|385.86|388.36|386.36|387.86|385.86|0
1654274660000|2022-06-03 16:44:20|387.61|385.61|387.36|385.36|387.61|385.61|387.36|385.36|0
1654274670000|2022-06-03 16:44:30|387.61|385.61|387.36|385.36|387.61|385.61|387.11|385.11|0
1654274680000|2022-06-03 16:44:40|386.62|384.62|386.86|384.86|387.11|385.11|386.62|384.62|0
1654274690000|2022-06-03 16:44:50|386.62|384.62|386.37|384.37|386.62|384.62|386.37|384.37|0
1654274700000|2022-06-03 16:45:00|385.87|383.87|385.87|383.87|386.37|384.37|385.87|383.87|0
1654274710000|2022-06-03 16:45:10|386.62|384.62|386.62|384.62|386.62|384.62|386.37|384.37|0
1654274720000|2022-06-03 16:45:20|387.11|385.11|387.36|385.36|387.36|385.36|387.11|385.11|0
1654274730000|2022-06-03 16:45:30|387.11|385.11|386.86|384.86|387.11|385.11|386.62|384.62|0
1654274740000|2022-06-03 16:45:40|387.11|385.11|387.11|385.11|387.61|385.61|387.11|385.11|0
1654274750000|2022-06-03 16:45:50|387.36|385.36|387.11|385.11|387.36|385.36|387.11|385.11|0
1654274760000|2022-06-03 16:46:00|387.61|385.61|387.86|385.86|387.86|385.86|387.61|385.61|0
1654274770000|2022-06-03 16:46:10|387.36|385.36|387.49|385.49|387.61|385.61|387.11|385.11|0
1654274780000|2022-06-03 16:46:20|387.11|385.11|387.61|385.61|387.61|385.61|387.11|385.11|0
1654274790000|2022-06-03 16:46:30|388.11|386.11|387.86|385.86|388.11|386.11|387.61|385.61|0
1654274800000|2022-06-03 16:46:40|387.61|385.61|387.86|385.86|387.86|385.86|387.36|385.36|0
1654274810000|2022-06-03 16:46:50|387.61|385.61|387.36|385.36|387.61|385.61|387.36|385.36|0
1654274820000|2022-06-03 16:47:00|387.86|385.86|387.36|385.36|387.86|385.86|387.36|385.36|0
1654274830000|2022-06-03 16:47:10|387.11|385.11|386.86|384.86|387.11|385.11|386.86|384.86|0
1654274840000|2022-06-03 16:47:20|386.62|384.62|386.86|384.86|386.99|384.99|386.62|384.62|0
1654274850000|2022-06-03 16:47:30|387.24|385.24|386.86|384.86|387.36|385.36|386.62|384.62|0
1654274860000|2022-06-03 16:47:40|386.62|384.62|386.37|384.37|386.62|384.62|386.12|384.12|0
1654274870000|2022-06-03 16:47:50|386.62|384.62|386.37|384.37|386.86|384.86|386.37|384.37|0
1654274880000|2022-06-03 16:48:00|386.12|384.12|385.12|383.12|386.37|384.37|385.12|383.12|0
1654274890000|2022-06-03 16:48:10|384.87|382.87|384.13|382.13|384.87|382.87|384.13|382.13|0
1654274900000|2022-06-03 16:48:20|383.88|381.88|384.13|382.13|384.13|382.13|383.38|381.38|0
1654274910000|2022-06-03 16:48:30|383.88|381.88|383.38|381.38|383.88|381.88|383.38|381.38|0
1654274920000|2022-06-03 16:48:40|383.63|381.63|383.13|381.13|383.63|381.63|383.13|381.13|0
1654274930000|2022-06-03 16:48:50|382.89|380.89|382.39|380.39|382.89|380.89|382.14|380.14|0
1654274940000|2022-06-03 16:49:00|382.14|380.14|382.89|380.89|382.89|380.89|382.14|380.14|0
1654274950000|2022-06-03 16:49:10|383.13|381.13|383.63|381.63|384.13|382.13|383.13|381.13|0
1654274960000|2022-06-03 16:49:20|383.88|381.88|383.13|381.13|383.88|381.88|383.13|381.13|0
1654274970000|2022-06-03 16:49:30|382.89|380.89|382.77|380.77|382.89|380.89|382.39|380.39|0
1654274980000|2022-06-03 16:49:40|383.13|381.13|383.13|381.13|383.13|381.13|382.89|380.89|0
1654274990000|2022-06-03 16:49:50|382.89|380.89|383.63|381.63|383.63|381.63|382.89|380.89|0
1654275000000|2022-06-03 16:50:00|384.63|382.63|384.63|382.63|384.87|382.87|384.38|382.38|0
1654275010000|2022-06-03 16:50:10|385.37|383.37|386.37|384.37|386.37|384.37|385.37|383.37|0
1654275020000|2022-06-03 16:50:20|386.61|384.61|386.37|384.37|386.61|384.61|386.12|384.12|0
1654275030000|2022-06-03 16:50:30|386.12|384.12|386.37|384.37|386.37|384.37|385.87|383.87|0
1654275040000|2022-06-03 16:50:40|386.61|384.61|386|384|386.61|384.61|386|384|0
1654275050000|2022-06-03 16:50:50|386.12|384.12|387.86|385.86|387.86|385.86|386.12|384.12|0
1654275060000|2022-06-03 16:51:00|387.61|385.61|388.6|386.6|388.6|386.6|387.61|385.61|0
1654275070000|2022-06-03 16:51:10|388.36|386.36|388.36|386.36|388.6|386.6|388.36|386.36|0
1654275080000|2022-06-03 16:51:20|388.6|386.6|388.36|386.36|388.6|386.6|388.36|386.36|0
1654275090000|2022-06-03 16:51:30|388.11|386.11|387.11|385.11|388.11|386.11|387.11|385.11|0
1654275100000|2022-06-03 16:51:40|386.61|384.61|386.86|384.86|386.86|384.86|386.61|384.61|0
1654275110000|2022-06-03 16:51:50|386.5|384.5|386.61|384.61|386.61|384.61|386.37|384.37|0
1654275120000|2022-06-03 16:52:00|386.37|384.37|386.86|384.86|386.86|384.86|386.12|384.12|0
1654275130000|2022-06-03 16:52:10|386.37|384.37|386.86|384.86|386.86|384.86|386.37|384.37|0
1654275140000|2022-06-03 16:52:20|386.61|384.61|385.62|383.62|386.61|384.61|385.62|383.62|0
1654275150000|2022-06-03 16:52:30|385.12|383.12|384.63|382.63|385.12|383.12|384.63|382.63|0
1654275160000|2022-06-03 16:52:40|384.38|382.38|384.38|382.38|384.38|382.38|384.13|382.13|0
1654275170000|2022-06-03 16:52:50|384.13|382.13|384.63|382.63|384.63|382.63|384.13|382.13|0
1654275180000|2022-06-03 16:53:00|384.38|382.38|384.13|382.13|384.63|382.63|384.13|382.13|0
1654275190000|2022-06-03 16:53:10|384.38|382.38|384.38|382.38|384.38|382.38|384.13|382.13|0
1654275200000|2022-06-03 16:53:20|384.26|382.26|384.38|382.38|384.38|382.38|384.13|382.13|0
1654275210000|2022-06-03 16:53:30|383.88|381.88|383.13|381.13|383.88|381.88|383.13|381.13|0
1654275220000|2022-06-03 16:53:40|383.38|381.38|383.63|381.63|383.63|381.63|383.38|381.38|0
1654275230000|2022-06-03 16:53:50|383.51|381.51|383.38|381.38|383.51|381.51|383.38|381.38|0
1654275240000|2022-06-03 16:54:00|383.13|381.13|383.38|381.38|383.38|381.38|383.13|381.13|0
1654275250000|2022-06-03 16:54:10|383.13|381.13|382.89|380.89|383.13|381.13|382.89|380.89|0
1654275260000|2022-06-03 16:54:20|382.64|380.64|382.89|380.89|383.13|381.13|382.64|380.64|0
1654275270000|2022-06-03 16:54:30|382.64|380.64|382.89|380.89|382.89|380.89|382.64|380.64|0
1654275280000|2022-06-03 16:54:40|382.64|380.64|382.64|380.64|382.89|380.89|382.64|380.64|0
1654275290000|2022-06-03 16:54:50|382.39|380.39|382.39|380.39|382.39|380.39|382.27|380.27|0
1654275300000|2022-06-03 16:55:00|382.14|380.14|382.77|380.77|382.77|380.77|382.14|380.14|0
1654275310000|2022-06-03 16:55:10|382.39|380.39|382.14|380.14|382.64|380.64|382.14|380.14|0
1654275320000|2022-06-03 16:55:20|381.89|379.89|381.64|379.64|382.14|380.14|381.64|379.64|0
1654275330000|2022-06-03 16:55:30|381.39|379.39|381.15|379.15|381.39|379.39|381.15|379.15|0
1654275340000|2022-06-03 16:55:40|379.41|377.41|379.9|377.9|379.9|377.9|379.41|377.41|0
1654275350000|2022-06-03 16:55:50|380.4|378.4|380.15|378.15|380.9|378.9|380.15|378.15|0
1654275360000|2022-06-03 16:56:00|379.66|377.66|378.66|376.66|379.66|377.66|378.66|376.66|0
1654275370000|2022-06-03 16:56:10|377.92|375.92|377.67|375.67|377.92|375.92|377.42|375.42|0
1654275380000|2022-06-03 16:56:20|377.92|375.92|378.66|376.66|378.66|376.66|377.92|375.92|0
1654275390000|2022-06-03 16:56:30|378.54|376.54|378.16|376.16|378.66|376.66|378.16|376.16|0
1654275400000|2022-06-03 16:56:40|377.92|375.92|378.05|376.05|378.05|376.05|377.67|375.67|0
1654275410000|2022-06-03 16:56:50|378.16|376.16|377.92|375.92|378.16|376.16|377.67|375.67|0
1654275420000|2022-06-03 16:57:00|378.16|376.16|379.16|377.16|379.16|377.16|378.16|376.16|0
1654275430000|2022-06-03 16:57:10|378.91|376.91|378.91|376.91|378.91|376.91|378.66|376.66|0
1654275440000|2022-06-03 16:57:20|378.41|376.41|378.29|376.29|378.91|376.91|378.29|376.29|0
1654275450000|2022-06-03 16:57:30|378.41|376.41|377.67|375.67|378.41|376.41|377.67|375.67|0
1654275460000|2022-06-03 16:57:40|377.42|375.42|377.42|375.42|377.67|375.67|377.42|375.42|0
1654275470000|2022-06-03 16:57:50|378.41|376.41|378.41|376.41|378.41|376.41|378.41|376.41|0
1654275480000|2022-06-03 16:58:00|378.66|376.66|379.9|377.9|379.9|377.9|378.66|376.66|0
1654275490000|2022-06-03 16:58:10|379.16|377.16|379.16|377.16|379.16|377.16|378.66|376.66|0
1654275500000|2022-06-03 16:58:20|378.91|376.91|379.78|377.78|379.9|377.9|378.91|376.91|0
1654275510000|2022-06-03 16:58:30|379.9|377.9|379.41|377.41|379.9|377.9|379.16|377.16|0
1654275520000|2022-06-03 16:58:40|379.66|377.66|379.66|377.66|379.9|377.9|379.41|377.41|0
1654275530000|2022-06-03 16:58:50|379.9|377.9|379.9|377.9|379.9|377.9|379.66|377.66|0
1654275540000|2022-06-03 16:59:00|379.66|377.66|379.9|377.9|379.9|377.9|379.66|377.66|0
1654275550000|2022-06-03 16:59:10|379.66|377.66|379.65|377.65|379.66|377.66|379.41|377.41|0
1654275560000|2022-06-03 16:59:20|378.91|376.91|378.66|376.66|378.91|376.91|378.66|376.66|0
1654275570000|2022-06-03 16:59:30|378.16|376.16|378.41|376.41|378.41|376.41|378.16|376.16|0
1654275580000|2022-06-03 16:59:40|378.16|376.16|378.16|376.16|378.16|376.16|377.92|375.92|0
1654275590000|2022-06-03 16:59:50|377.92|375.92|377.67|375.67|378.16|376.16|377.67|375.67|0
1654275600000|2022-06-03 17:00:00|377.92|375.92|377.67|375.67|377.92|375.92|377.67|375.67|0
1654275610000|2022-06-03 17:00:10|378.66|376.66|378.91|376.91|378.91|376.91|378.41|376.41|0
1654275620000|2022-06-03 17:00:20|378.66|376.66|377.67|375.67|378.66|376.66|377.67|375.67|0
1654275630000|2022-06-03 17:00:30|377.42|375.42|378.16|376.16|378.41|376.41|377.42|375.42|0
1654275640000|2022-06-03 17:00:40|378.41|376.41|378.41|376.41|378.66|376.66|378.16|376.16|0
1654275650000|2022-06-03 17:00:50|377.67|375.67|377.42|375.42|377.67|375.67|377.42|375.42|0
1654275660000|2022-06-03 17:01:00|376.67|374.67|375.18|373.18|376.67|374.67|375.18|373.18|0
1654275670000|2022-06-03 17:01:10|375.43|373.43|374.69|372.69|375.43|373.43|374.69|372.69|0
1654275680000|2022-06-03 17:01:20|374.94|372.94|374.44|372.44|374.94|372.94|374.44|372.44|0
1654275690000|2022-06-03 17:01:30|374.19|372.19|374.69|372.69|374.69|372.69|374.19|372.19|0
1654275700000|2022-06-03 17:01:40|374.19|372.19|373.69|371.69|374.19|372.19|373.69|371.69|0
1654275710000|2022-06-03 17:01:50|373.94|371.94|374.19|372.19|374.44|372.44|373.94|371.94|0
1654275720000|2022-06-03 17:02:00|373.94|371.94|373.94|371.94|373.94|371.94|373.94|371.94|0
1654275730000|2022-06-03 17:02:10|373.69|371.69|373.2|371.2|373.69|371.69|373.2|371.2|0
1654275740000|2022-06-03 17:02:20|372.95|370.95|372.95|370.95|372.95|370.95|372.7|370.7|0
1654275750000|2022-06-03 17:02:30|372.7|370.7|372.45|370.45|372.7|370.7|372.2|370.2|0
1654275760000|2022-06-03 17:02:40|372.2|370.2|372.45|370.45|372.45|370.45|372.2|370.2|0
1654275770000|2022-06-03 17:02:50|371.96|369.96|371.21|369.21|371.96|369.96|371.21|369.21|0
1654275780000|2022-06-03 17:03:00|370.96|368.96|371.21|369.21|371.71|369.71|370.96|368.96|0
1654275790000|2022-06-03 17:03:10|371.71|369.71|371.71|369.71|372.2|370.2|371.71|369.71|0
1654275800000|2022-06-03 17:03:20|372.2|370.2|371.71|369.71|372.2|370.2|371.71|369.71|0
1654275810000|2022-06-03 17:03:30|371.96|369.96|371.96|369.96|371.96|369.96|371.46|369.46|0
1654275820000|2022-06-03 17:03:40|371.46|369.46|370.47|368.47|371.46|369.46|370.47|368.47|0
1654275830000|2022-06-03 17:03:50|370.22|368.22|369.48|367.48|370.22|368.22|369.48|367.48|0
1654275840000|2022-06-03 17:04:00|369.23|367.23|368.73|366.73|369.48|367.48|368.73|366.73|0
1654275850000|2022-06-03 17:04:10|368.98|366.98|367.99|365.99|368.98|366.98|367.99|365.99|0
1654275860000|2022-06-03 17:04:20|368.48|366.48|368.23|366.23|368.48|366.48|367.74|365.74|0
1654275870000|2022-06-03 17:04:30|368.48|366.48|368.48|366.48|368.48|366.48|368.23|366.23|0
1654275880000|2022-06-03 17:04:40|367.74|365.74|368.02|366.02|368.02|366.02|367.74|365.74|0
1654275890000|2022-06-03 17:04:50|367.78|365.78|368.65|366.65|368.65|366.65|367.78|365.78|0
1654275900000|2022-06-03 17:05:00|368.4|366.4|368.16|366.16|368.65|366.65|368.16|366.16|0
1654275910000|2022-06-03 17:05:10|368.4|366.4|369.15|367.15|369.15|367.15|368.4|366.4|0
1654275920000|2022-06-03 17:05:20|369.4|367.4|370.14|368.14|370.14|368.14|369.4|367.4|0
1654275930000|2022-06-03 17:05:30|370.39|368.39|370.27|368.27|370.39|368.39|370.27|368.27|0
1654275940000|2022-06-03 17:05:40|370.64|368.64|371.88|369.88|371.88|369.88|370.64|368.64|0
1654275950000|2022-06-03 17:05:50|371.63|369.63|371.39|369.39|371.63|369.63|371.14|369.14|0
1654275960000|2022-06-03 17:06:00|370.64|368.64|369.9|367.9|370.64|368.64|369.4|367.4|0
1654275970000|2022-06-03 17:06:10|370.14|368.14|369.15|367.15|370.14|368.14|369.15|367.15|0
1654275980000|2022-06-03 17:06:20|369.4|367.4|369.65|367.65|369.65|367.65|369.15|367.15|0
1654275990000|2022-06-03 17:06:30|369.9|367.9|369.4|367.4|369.9|367.9|369.4|367.4|0
1654276000000|2022-06-03 17:06:40|369.15|367.15|368.9|366.9|369.4|367.4|368.9|366.9|0
1654276010000|2022-06-03 17:06:50|368.4|366.4|367.91|365.91|368.4|366.4|367.91|365.91|0
1654276020000|2022-06-03 17:07:00|367.66|365.66|367.41|365.41|367.66|365.66|367.41|365.41|0
1654276030000|2022-06-03 17:07:10|367.54|365.54|367.04|365.04|367.54|365.54|367.04|365.04|0
1654276040000|2022-06-03 17:07:20|367.16|365.16|367.91|365.91|367.91|365.91|366.91|364.91|0
1654276050000|2022-06-03 17:07:30|369.15|367.15|369.4|367.4|369.4|367.4|368.9|366.9|0
1654276060000|2022-06-03 17:07:40|369.65|367.65|369.65|367.65|369.9|367.9|369.65|367.65|0
1654276070000|2022-06-03 17:07:50|369.9|367.9|370.39|368.39|370.39|368.39|369.9|367.9|0
1654276080000|2022-06-03 17:08:00|370.14|368.14|370.14|368.14|370.64|368.64|370.14|368.14|0
1654276090000|2022-06-03 17:08:10|370.64|368.64|371.39|369.39|371.39|369.39|370.64|368.64|0
1654276100000|2022-06-03 17:08:20|371.63|369.63|372.13|370.13|372.13|370.13|371.63|369.63|0
1654276110000|2022-06-03 17:08:30|371.88|369.88|372.38|370.38|372.38|370.38|371.88|369.88|0
1654276120000|2022-06-03 17:08:40|373.13|371.13|373.37|371.37|373.37|371.37|373.13|371.13|0
1654276130000|2022-06-03 17:08:50|373.87|371.87|373.62|371.62|373.87|371.87|373.62|371.62|0
1654276140000|2022-06-03 17:09:00|372.88|370.88|372.88|370.88|372.88|370.88|372.13|370.13|0
1654276150000|2022-06-03 17:09:10|372.63|370.63|374.12|372.12|374.12|372.12|372.63|370.63|0
1654276160000|2022-06-03 17:09:20|373.87|371.87|373.13|371.13|373.87|371.87|373.13|371.13|0
1654276170000|2022-06-03 17:09:30|372.88|370.88|372.88|370.88|373.13|371.13|372.88|370.88|0
1654276180000|2022-06-03 17:09:40|373.37|371.37|373.87|371.87|373.87|371.87|373.37|371.37|0
1654276190000|2022-06-03 17:09:50|373.13|371.13|373.13|371.13|373.13|371.13|372.88|370.88|0
1654276200000|2022-06-03 17:10:00|372.88|370.88|373.62|371.62|373.87|371.87|372.88|370.88|0
1654276210000|2022-06-03 17:10:10|373.87|371.87|374.12|372.12|374.37|372.37|373.87|371.87|0
1654276220000|2022-06-03 17:10:20|373.37|371.37|373.62|371.62|373.87|371.87|373.37|371.37|0
1654276230000|2022-06-03 17:10:30|373.87|371.87|374.12|372.12|374.12|372.12|373.62|371.62|0
1654276240000|2022-06-03 17:10:40|373.87|371.87|373.37|371.37|373.87|371.87|373.37|371.37|0
1654276250000|2022-06-03 17:10:50|372.63|370.63|372.38|370.38|372.63|370.63|371.88|369.88|0
1654276260000|2022-06-03 17:11:00|372.13|370.13|373.37|371.37|373.37|371.37|372.13|370.13|0
1654276270000|2022-06-03 17:11:10|373.62|371.62|373.62|371.62|373.62|371.62|373.37|371.37|0
1654276280000|2022-06-03 17:11:20|373.13|371.13|373.62|371.62|373.62|371.62|373.13|371.13|0
1654276290000|2022-06-03 17:11:30|373.87|371.87|374.12|372.12|374.12|372.12|373.62|371.62|0
1654276300000|2022-06-03 17:11:40|374.37|372.37|373.62|371.62|374.37|372.37|373.62|371.62|0
1654276310000|2022-06-03 17:11:50|373.13|371.13|372.63|370.63|373.37|371.37|372.63|370.63|0
1654276320000|2022-06-03 17:12:00|372.88|370.88|372.63|370.63|372.88|370.88|372.63|370.63|0
1654276330000|2022-06-03 17:12:10|373.13|371.13|373.62|371.62|373.62|371.62|373.13|371.13|0
1654276340000|2022-06-03 17:12:20|373.37|371.37|373.13|371.13|373.62|371.62|373.13|371.13|0
1654276350000|2022-06-03 17:12:30|372.63|370.63|373.13|371.13|373.62|371.62|372.63|370.63|0
1654276360000|2022-06-03 17:12:40|373.37|371.37|372.88|370.88|373.37|371.37|372.88|370.88|0
1654276370000|2022-06-03 17:12:50|373.62|371.62|373.37|371.37|373.62|371.62|373.37|371.37|0
1654276380000|2022-06-03 17:13:00|373.87|371.87|374.12|372.12|374.12|372.12|373.87|371.87|0
1654276390000|2022-06-03 17:13:10|374.62|372.62|374.62|372.62|374.62|372.62|374.62|372.62|0
1654276400000|2022-06-03 17:13:20|374.87|372.87|374.87|372.87|374.87|372.87|374.62|372.62|0
1654276410000|2022-06-03 17:13:30|374.62|372.62|374.87|372.87|375.11|373.11|374.62|372.62|0
1654276420000|2022-06-03 17:13:40|375.36|373.36|375.36|373.36|375.49|373.49|375.11|373.11|0
1654276430000|2022-06-03 17:13:50|375.61|373.61|375.11|373.11|375.61|373.61|375.11|373.11|0
1654276440000|2022-06-03 17:14:00|375.36|373.36|375.11|373.11|375.36|373.36|375.11|373.11|0
1654276450000|2022-06-03 17:14:10|374.87|372.87|375.11|373.11|375.11|373.11|374.62|372.62|0
1654276460000|2022-06-03 17:14:20|375.36|373.36|376.11|374.11|376.11|374.11|375.36|373.36|0
1654276470000|2022-06-03 17:14:30|375.86|373.86|376.61|374.61|376.61|374.61|375.86|373.86|0
1654276480000|2022-06-03 17:14:40|376.85|374.85|377.35|375.35|377.35|375.35|376.85|374.85|0
1654276490000|2022-06-03 17:14:50|377.1|375.1|377.35|375.35|377.6|375.6|377.1|375.1|0
1654276500000|2022-06-03 17:15:00|377.1|375.1|378.84|376.84|378.84|376.84|377.1|375.1|0
1654276510000|2022-06-03 17:15:10|378.1|376.1|378.6|376.6|378.84|376.84|378.1|376.1|0
1654276520000|2022-06-03 17:15:20|379.09|377.09|378.6|376.6|379.09|377.09|378.6|376.6|0
1654276530000|2022-06-03 17:15:30|378.84|376.84|379.09|377.09|379.09|377.09|378.6|376.6|0
1654276540000|2022-06-03 17:15:40|378.84|376.84|379.09|377.09|379.34|377.34|378.84|376.84|0
1654276550000|2022-06-03 17:15:50|379.59|377.59|380.34|378.34|380.34|378.34|379.59|377.59|0
1654276560000|2022-06-03 17:16:00|379.34|377.34|378.84|376.84|379.59|377.59|378.84|376.84|0
1654276570000|2022-06-03 17:16:10|379.09|377.09|378.35|376.35|379.09|377.09|378.35|376.35|0
1654276580000|2022-06-03 17:16:20|378.6|376.6|379.09|377.09|379.09|377.09|378.6|376.6|0
1654276590000|2022-06-03 17:16:30|378.84|376.84|378.35|376.35|378.84|376.84|378.1|376.1|0
1654276600000|2022-06-03 17:16:40|378.1|376.1|378.84|376.84|378.84|376.84|377.85|375.85|0
1654276610000|2022-06-03 17:16:50|379.09|377.09|379.59|377.59|379.59|377.59|379.09|377.09|0
1654276620000|2022-06-03 17:17:00|380.34|378.34|380.09|378.09|380.83|378.83|380.09|378.09|0
1654276630000|2022-06-03 17:17:10|380.34|378.34|380.59|378.59|380.59|378.59|380.34|378.34|0
1654276640000|2022-06-03 17:17:20|380.71|378.71|380.59|378.59|380.71|378.71|380.47|378.47|0
1654276650000|2022-06-03 17:17:30|380.83|378.83|380.59|378.59|380.83|378.83|380.59|378.59|0
1654276660000|2022-06-03 17:17:40|380.83|378.83|380.83|378.83|380.83|378.83|380.83|378.83|0
1654276670000|2022-06-03 17:17:50|382.58|380.58|382.58|380.58|382.58|380.58|382.58|380.58|0
1654276680000|2022-06-03 17:18:00|383.07|381.07|385.81|383.81|385.81|383.81|383.07|381.07|0
1654276690000|2022-06-03 17:18:10|384.82|382.82|386.06|384.06|386.06|384.06|384.57|382.57|0
1654276700000|2022-06-03 17:18:20|386.31|384.31|386.81|384.81|386.81|384.81|386.31|384.31|0
1654276710000|2022-06-03 17:18:30|387.3|385.3|386.56|384.56|387.3|385.3|386.56|384.56|0
1654276720000|2022-06-03 17:18:40|386.06|384.06|387.06|385.06|387.06|385.06|386.06|384.06|0
1654276730000|2022-06-03 17:18:50|387.3|385.3|388.05|386.05|388.05|386.05|387.3|385.3|0
1654276740000|2022-06-03 17:19:00|388.3|386.3|389.54|387.54|390.04|388.04|388.3|386.3|0
1654276750000|2022-06-03 17:19:10|389.3|387.3|388.3|386.3|389.3|387.3|388.18|386.18|0
1654276760000|2022-06-03 17:19:20|388.55|386.55|388.55|386.55|388.55|386.55|387.8|385.8|0
1654276770000|2022-06-03 17:19:30|388.8|386.8|388.3|386.3|388.8|386.8|388.05|386.05|0
1654276780000|2022-06-03 17:19:40|388.05|386.05|388.18|386.18|388.18|386.18|387.06|385.06|0
1654276790000|2022-06-03 17:19:50|388.43|386.43|389.05|387.05|389.05|387.05|388.3|386.3|0
1654276800000|2022-06-03 17:20:00|388.8|386.8|388.3|386.3|388.93|386.93|388.3|386.3|0
1654276810000|2022-06-03 17:20:10|387.8|385.8|387.55|385.55|387.8|385.8|387.55|385.55|0
1654276820000|2022-06-03 17:20:20|387.8|385.8|388.05|386.05|388.55|386.55|387.8|385.8|0
1654276830000|2022-06-03 17:20:30|388.3|386.3|387.55|385.55|388.55|386.55|387.55|385.55|0
1654276840000|2022-06-03 17:20:40|387.8|385.8|388.29|386.29|388.29|386.29|387.8|385.8|0
1654276850000|2022-06-03 17:20:50|388.46|386.46|388.6|386.6|388.6|386.6|388.08|386.08|0
1654276860000|2022-06-03 17:21:00|389.09|387.09|389.34|387.34|389.34|387.34|389.09|387.09|0
1654276870000|2022-06-03 17:21:10|388.6|386.6|387.85|385.85|388.6|386.6|387.85|385.85|0
1654276880000|2022-06-03 17:21:20|388.1|386.1|387.85|385.85|388.1|386.1|387.85|385.85|0
1654276890000|2022-06-03 17:21:30|387.6|385.6|386.86|384.86|387.6|385.6|386.86|384.86|0
1654276900000|2022-06-03 17:21:40|386.36|384.36|387.1|385.1|387.1|385.1|386.36|384.36|0
1654276910000|2022-06-03 17:21:50|386.74|384.74|386.49|384.49|386.74|384.74|386.36|384.36|0
1654276920000|2022-06-03 17:22:00|386.61|384.61|387.35|385.35|387.35|385.35|386.49|384.49|0
1654276930000|2022-06-03 17:22:10|387.1|385.1|387.1|385.1|387.1|385.1|386.36|384.36|0
1654276940000|2022-06-03 17:22:20|386.86|384.86|386.86|384.86|387.35|385.35|386.86|384.86|0
1654276950000|2022-06-03 17:22:30|387.35|385.35|386.86|384.86|387.35|385.35|386.86|384.86|0
1654276960000|2022-06-03 17:22:40|386.36|384.36|386.86|384.86|386.86|384.86|386.11|384.11|0
1654276970000|2022-06-03 17:22:50|386.24|384.24|385.61|383.61|386.24|384.24|385.36|383.36|0
1654276980000|2022-06-03 17:23:00|385.36|383.36|385.61|383.61|385.86|383.86|385.36|383.36|0
1654276990000|2022-06-03 17:23:10|385.86|383.86|385.86|383.86|386.61|384.61|385.86|383.86|0
1654277000000|2022-06-03 17:23:20|386.36|384.36|385.86|383.86|386.36|384.36|385.86|383.86|0
1654277010000|2022-06-03 17:23:30|386.11|384.11|386.86|384.86|386.86|384.86|386.11|384.11|0
1654277020000|2022-06-03 17:23:40|386.61|384.61|386.61|384.61|386.86|384.86|386.61|384.61|0
1654277030000|2022-06-03 17:23:50|386.86|384.86|386.61|384.61|386.86|384.86|386.61|384.61|0
1654277040000|2022-06-03 17:24:00|386.36|384.36|387.35|385.35|387.35|385.35|386.36|384.36|0
1654277050000|2022-06-03 17:24:10|387.85|385.85|387.73|385.73|388.1|386.1|387.73|385.73|0
1654277060000|2022-06-03 17:24:20|387.1|385.1|386.36|384.36|387.1|385.1|386.36|384.36|0
1654277070000|2022-06-03 17:24:30|385.61|383.61|385.61|383.61|385.61|383.61|385.36|383.36|0
1654277080000|2022-06-03 17:24:40|385.36|383.36|385.61|383.61|385.61|383.61|385.36|383.36|0
1654277090000|2022-06-03 17:24:50|385.12|383.12|384.62|382.62|385.12|383.12|383.87|381.87|0
1654277100000|2022-06-03 17:25:00|384.12|382.12|383.87|381.87|384.12|382.12|383.62|381.62|0
1654277110000|2022-06-03 17:25:10|383.62|381.62|383.13|381.13|383.62|381.62|383.13|381.13|0
1654277120000|2022-06-03 17:25:20|383.37|381.37|383.87|381.87|383.87|381.87|383.37|381.37|0
1654277130000|2022-06-03 17:25:30|383.62|381.62|383.87|381.87|383.87|381.87|383.13|381.13|0
1654277140000|2022-06-03 17:25:40|383.37|381.37|383.01|381.01|383.37|381.37|382.88|380.88|0
1654277150000|2022-06-03 17:25:50|383.87|381.87|382.63|380.63|383.87|381.87|382.63|380.63|0
1654277160000|2022-06-03 17:26:00|382.88|380.88|383.62|381.62|383.62|381.62|382.88|380.88|0
1654277170000|2022-06-03 17:26:10|383.37|381.37|383.87|381.87|383.87|381.87|383.37|381.37|0
1654277180000|2022-06-03 17:26:20|384.12|382.12|383.62|381.62|384.12|382.12|383.37|381.37|0
1654277190000|2022-06-03 17:26:30|383.87|381.87|383.62|381.62|383.87|381.87|383.62|381.62|0
1654277200000|2022-06-03 17:26:40|383.87|381.87|384.37|382.37|384.37|382.37|383.87|381.87|0
1654277210000|2022-06-03 17:26:50|383.87|381.87|383.37|381.37|383.87|381.87|383.37|381.37|0
1654277220000|2022-06-03 17:27:00|383.87|381.87|383.62|381.62|384.12|382.12|383.62|381.62|0
1654277230000|2022-06-03 17:27:10|383.87|381.87|383.62|381.62|383.87|381.87|383.13|381.13|0
1654277240000|2022-06-03 17:27:20|383.37|381.37|382.63|380.63|383.37|381.37|382.63|380.63|0
1654277250000|2022-06-03 17:27:30|383.13|381.13|383.37|381.37|383.37|381.37|383.13|381.13|0
1654277260000|2022-06-03 17:27:40|383.62|381.62|383.62|381.62|383.62|381.62|383.5|381.5|0
1654277270000|2022-06-03 17:27:50|383.37|381.37|384.87|382.87|384.87|382.87|383.37|381.37|0
1654277280000|2022-06-03 17:28:00|385.86|383.86|385.36|383.36|385.86|383.86|385.36|383.36|0
1654277290000|2022-06-03 17:28:10|385.86|383.86|385.61|383.61|385.86|383.86|385.61|383.61|0
1654277300000|2022-06-03 17:28:20|385.36|383.36|386.11|384.11|386.36|384.36|385.36|383.36|0
1654277310000|2022-06-03 17:28:30|385.99|383.99|385.36|383.36|385.99|383.99|385.36|383.36|0
1654277320000|2022-06-03 17:28:40|385.12|383.12|385.49|383.49|385.61|383.61|385.12|383.12|0
1654277330000|2022-06-03 17:28:50|385.36|383.36|385.12|383.12|385.61|383.61|385.12|383.12|0
1654277340000|2022-06-03 17:29:00|384.62|382.62|384.12|382.12|384.62|382.62|384.12|382.12|0
1654277350000|2022-06-03 17:29:10|384.37|382.37|384.37|382.37|384.87|382.87|383.87|381.87|0
1654277360000|2022-06-03 17:29:20|383.37|381.37|383.37|381.37|383.37|381.37|383.13|381.13|0
1654277370000|2022-06-03 17:29:30|382.88|380.88|383.87|381.87|383.87|381.87|382.88|380.88|0
1654277380000|2022-06-03 17:29:40|384|382|384.12|382.12|384.12|382.12|383.62|381.62|0
1654277390000|2022-06-03 17:29:50|384.37|382.37|384.37|382.37|384.37|382.37|384.25|382.25|0
1654277400000|2022-06-03 17:30:00|384.62|382.62|386.61|384.61|386.61|384.61|384.62|382.62|0
1654277410000|2022-06-03 17:30:10|387.6|385.6|388.23|386.23|388.23|386.23|387.35|385.35|0
1654277420000|2022-06-03 17:30:20|387.85|385.85|388.6|386.6|388.6|386.6|387.6|385.6|0
1654277430000|2022-06-03 17:30:30|387.85|385.85|386.61|384.61|387.85|385.85|386.61|384.61|0
1654277440000|2022-06-03 17:30:40|386.98|384.98|387.85|385.85|387.85|385.85|386.86|384.86|0
1654277450000|2022-06-03 17:30:50|388.6|386.6|388.1|386.1|388.85|386.85|388.1|386.1|0
1654277460000|2022-06-03 17:31:00|387.85|385.85|387.85|385.85|388.1|386.1|387.85|385.85|0
1654277470000|2022-06-03 17:31:10|387.1|385.1|387.85|385.85|387.85|385.85|387.1|385.1|0
1654277480000|2022-06-03 17:31:20|388.6|386.6|388.85|386.85|388.85|386.85|387.85|385.85|0
1654277490000|2022-06-03 17:31:30|388.6|386.6|389.34|387.34|389.34|387.34|388.6|386.6|0
1654277500000|2022-06-03 17:31:40|389.59|387.59|389.84|387.84|390.09|388.09|389.59|387.59|0
1654277510000|2022-06-03 17:31:50|390.09|388.09|389.59|387.59|390.09|388.09|389.59|387.59|0
1654277520000|2022-06-03 17:32:00|389.47|387.47|388.35|386.35|389.47|387.47|388.35|386.35|0
1654277530000|2022-06-03 17:32:10|388.6|386.6|389.09|387.09|389.09|387.09|388.6|386.6|0
1654277540000|2022-06-03 17:32:20|389.59|387.59|390.09|388.09|390.09|388.09|389.59|387.59|0
1654277550000|2022-06-03 17:32:30|389.84|387.84|388.85|386.85|389.84|387.84|388.85|386.85|0
1654277560000|2022-06-03 17:32:40|388.6|386.6|388.35|386.35|388.85|386.85|388.35|386.35|0
1654277570000|2022-06-03 17:32:50|387.85|385.85|387.23|385.23|387.85|385.85|387.23|385.23|0
1654277580000|2022-06-03 17:33:00|388.35|386.35|387.6|385.6|388.35|386.35|387.6|385.6|0
1654277590000|2022-06-03 17:33:10|388.35|386.35|387.85|385.85|388.35|386.35|387.85|385.85|0
1654277600000|2022-06-03 17:33:20|387.35|385.35|387.85|385.85|387.85|385.85|387.1|385.1|0
1654277610000|2022-06-03 17:33:30|387.6|385.6|388.35|386.35|388.48|386.48|387.6|385.6|0
1654277620000|2022-06-03 17:33:40|388.1|386.1|388.1|386.1|388.1|386.1|387.85|385.85|0
1654277630000|2022-06-03 17:33:50|388.23|386.23|388.35|386.35|388.35|386.35|387.85|385.85|0
1654277640000|2022-06-03 17:34:00|387.85|385.85|388.35|386.35|388.35|386.35|387.85|385.85|0
1654277650000|2022-06-03 17:34:10|388.1|386.1|387.6|385.6|388.1|386.1|387.48|385.48|0
1654277660000|2022-06-03 17:34:20|387.35|385.35|388.1|386.1|388.1|386.1|387.35|385.35|0
1654277670000|2022-06-03 17:34:30|388.35|386.35|388.1|386.1|388.35|386.35|388.1|386.1|0
1654277680000|2022-06-03 17:34:40|387.98|385.98|388.1|386.1|388.1|386.1|387.6|385.6|0
1654277690000|2022-06-03 17:34:50|387.1|385.1|386.36|384.36|387.1|385.1|385.86|383.86|0
1654277700000|2022-06-03 17:35:00|385.86|383.86|385.11|383.11|386.11|384.11|385.11|383.11|0
1654277710000|2022-06-03 17:35:10|384.87|382.87|386.11|384.11|386.11|384.11|384.87|382.87|0
1654277720000|2022-06-03 17:35:20|385.86|383.86|386.11|384.11|386.36|384.36|385.86|383.86|0
1654277730000|2022-06-03 17:35:30|385.99|383.99|386.61|384.61|386.61|384.61|385.99|383.99|0
1654277740000|2022-06-03 17:35:40|387.35|385.35|386.36|384.36|387.35|385.35|386.36|384.36|0
1654277750000|2022-06-03 17:35:50|386.74|384.74|387.23|385.23|387.23|385.23|386.74|384.74|0
1654277760000|2022-06-03 17:36:00|387.85|385.85|387.1|385.1|387.85|385.85|387.1|385.1|0
1654277770000|2022-06-03 17:36:10|386.36|384.36|385.36|383.36|386.36|384.36|385.36|383.36|0
1654277780000|2022-06-03 17:36:20|385.11|383.11|386.36|384.36|386.61|384.61|385.11|383.11|0
1654277790000|2022-06-03 17:36:30|385.61|383.61|385.36|383.36|385.61|383.61|385.11|383.11|0
1654277800000|2022-06-03 17:36:40|386.11|384.11|385.74|383.74|386.36|384.36|385.74|383.74|0
1654277810000|2022-06-03 17:36:50|385.61|383.61|386.11|384.11|386.11|384.11|385.49|383.49|0
1654277820000|2022-06-03 17:37:00|385.86|383.86|384.87|382.87|385.86|383.86|384.87|382.87|0
1654277830000|2022-06-03 17:37:10|384.62|382.62|383.37|381.37|384.87|382.87|383.37|381.37|0
1654277840000|2022-06-03 17:37:20|383.25|381.25|383.5|381.5|383.5|381.5|382.88|380.88|0
1654277850000|2022-06-03 17:37:30|383.37|381.37|383.37|381.37|383.37|381.37|382.88|380.88|0
1654277860000|2022-06-03 17:37:40|383.13|381.13|384.62|382.62|384.62|382.62|383.13|381.13|0
1654277870000|2022-06-03 17:37:50|385.11|383.11|384.62|382.62|385.11|383.11|384.62|382.62|0
1654277880000|2022-06-03 17:38:00|385.61|383.61|385.86|383.86|386.11|384.11|385.61|383.61|0
1654277890000|2022-06-03 17:38:10|385.74|383.74|384.37|382.37|385.74|383.74|384.37|382.37|0
1654277900000|2022-06-03 17:38:20|384.87|382.87|384.62|382.62|384.87|382.87|384.37|382.37|0
1654277910000|2022-06-03 17:38:30|384.37|382.37|385.61|383.61|385.61|383.61|384.37|382.37|0
1654277920000|2022-06-03 17:38:40|385.36|383.36|385.61|383.61|385.61|383.61|385.36|383.36|0
1654277930000|2022-06-03 17:38:50|385.99|383.99|385.36|383.36|385.99|383.99|385.36|383.36|0
1654277940000|2022-06-03 17:39:00|385.61|383.61|385.36|383.36|385.86|383.86|385.36|383.36|0
1654277950000|2022-06-03 17:39:10|385.61|383.61|385.36|383.36|386.11|384.11|385.36|383.36|0
1654277960000|2022-06-03 17:39:20|385.61|383.61|385.61|383.61|385.86|383.86|385.61|383.61|0
1654277970000|2022-06-03 17:39:30|385.86|383.86|386.36|384.36|386.36|384.36|385.86|383.86|0
1654277980000|2022-06-03 17:39:40|386.61|384.61|386.61|384.61|386.61|384.61|386.36|384.36|0
1654277990000|2022-06-03 17:39:50|386.36|384.36|386.11|384.11|386.61|384.61|386.11|384.11|0
1654278000000|2022-06-03 17:40:00|385.86|383.86|387.1|385.1|387.35|385.35|385.86|383.86|0
1654278010000|2022-06-03 17:40:10|387.35|385.35|386.86|384.86|387.35|385.35|386.86|384.86|0
1654278020000|2022-06-03 17:40:20|386.98|384.98|388.1|386.1|388.1|386.1|386.98|384.98|0
1654278030000|2022-06-03 17:40:30|387.6|385.6|388.84|386.84|388.84|386.84|387.6|385.6|0
1654278040000|2022-06-03 17:40:40|388.73|386.73|388.35|386.35|388.73|386.73|388.35|386.35|0
1654278050000|2022-06-03 17:40:50|388.6|386.6|388.35|386.35|388.84|386.84|387.85|385.85|0
1654278060000|2022-06-03 17:41:00|389.09|387.09|389.59|387.59|389.59|387.59|388.6|386.6|0
1654278070000|2022-06-03 17:41:10|389.09|387.09|389.09|387.09|389.09|387.09|389.09|387.09|0
1654278080000|2022-06-03 17:41:20|388.6|386.6|388.35|386.35|388.6|386.6|387.85|385.85|0
1654278090000|2022-06-03 17:41:30|388.1|386.1|389.84|387.84|389.84|387.84|388.1|386.1|0
1654278100000|2022-06-03 17:41:40|390.34|388.34|390.34|388.34|390.34|388.34|390.34|388.34|0
1654278110000|2022-06-03 17:41:50|390.59|388.59|392.08|390.08|392.08|390.08|390.59|388.59|0
1654278120000|2022-06-03 17:42:00|392.33|390.33|392.58|390.58|392.58|390.58|392.33|390.33|0
1654278130000|2022-06-03 17:42:10|392.33|390.33|392.08|390.08|393.32|391.32|392.08|390.08|0
1654278140000|2022-06-03 17:42:20|391.08|389.08|390.96|388.96|391.08|389.08|390.96|388.96|0
1654278150000|2022-06-03 17:42:30|391.33|389.33|391.96|389.96|392.08|390.08|391.33|389.33|0
1654278160000|2022-06-03 17:42:40|392.33|390.33|393.32|391.32|393.32|391.32|392.33|390.33|0
1654278170000|2022-06-03 17:42:50|393.82|391.82|393.45|391.45|393.82|391.82|393.32|391.32|0
1654278180000|2022-06-03 17:43:00|393.07|391.07|393.2|391.2|393.2|391.2|393.07|391.07|0
1654278190000|2022-06-03 17:43:10|393.07|391.07|395.07|393.07|395.07|393.07|392.83|390.83|0
1654278200000|2022-06-03 17:43:20|394.32|392.32|394.57|392.57|394.82|392.82|394.32|392.32|0
1654278210000|2022-06-03 17:43:30|394.82|392.82|394.57|392.57|395.07|393.07|394.57|392.57|0
1654278220000|2022-06-03 17:43:40|394.82|392.82|395.07|393.07|395.07|393.07|394.57|392.57|0
1654278230000|2022-06-03 17:43:50|395.19|393.19|395.07|393.07|395.19|393.19|395.07|393.07|0
1654278240000|2022-06-03 17:44:00|394.2|392.2|394.07|392.07|394.32|392.32|394.07|392.07|0
1654278250000|2022-06-03 17:44:10|395.07|393.07|394.57|392.57|395.07|393.07|394.57|392.57|0
1654278260000|2022-06-03 17:44:20|394.32|392.32|394.07|392.07|394.32|392.32|393.82|391.82|0
1654278270000|2022-06-03 17:44:30|394.32|392.32|393.32|391.32|394.32|392.32|393.32|391.32|0
1654278280000|2022-06-03 17:44:40|393.07|391.07|393.07|391.07|393.32|391.32|393.07|391.07|0
1654278290000|2022-06-03 17:44:50|392.83|390.83|393.32|391.32|393.32|391.32|392.83|390.83|0
1654278300000|2022-06-03 17:45:00|393.07|391.07|393.32|391.32|393.57|391.57|392.58|390.58|0
1654278310000|2022-06-03 17:45:10|392.83|390.83|393.32|391.32|393.32|391.32|392.58|390.58|0
1654278320000|2022-06-03 17:45:20|393.57|391.57|393.57|391.57|393.82|391.82|393.57|391.57|0
1654278330000|2022-06-03 17:45:30|393.7|391.7|394.57|392.57|394.57|392.57|393.7|391.7|0
1654278340000|2022-06-03 17:45:40|394.82|392.82|395.07|393.07|395.07|393.07|394.82|392.82|0
1654278350000|2022-06-03 17:45:50|395.31|393.31|393.57|391.57|395.31|393.31|393.57|391.57|0
1654278360000|2022-06-03 17:46:00|394.07|392.07|393.57|391.57|394.07|392.07|393.57|391.57|0
1654278370000|2022-06-03 17:46:10|393.07|391.07|393.07|391.07|393.07|391.07|393.07|391.07|0
1654278380000|2022-06-03 17:46:20|393.32|391.32|393.07|391.07|393.45|391.45|393.07|391.07|0
1654278390000|2022-06-03 17:46:30|392.08|390.08|392.08|390.08|392.33|390.33|392.08|390.08|0
1654278400000|2022-06-03 17:46:40|391.83|389.83|391.83|389.83|391.83|389.83|391.58|389.58|0
1654278410000|2022-06-03 17:46:50|391.58|389.58|391.58|389.58|392.08|390.08|391.58|389.58|0
1654278420000|2022-06-03 17:47:00|391.08|389.08|391.08|389.08|391.08|389.08|390.34|388.34|0
1654278430000|2022-06-03 17:47:10|391.33|389.33|391.21|389.21|391.33|389.33|390.83|388.83|0
1654278440000|2022-06-03 17:47:20|390.83|388.83|391.08|389.08|391.08|389.08|390.83|388.83|0
1654278450000|2022-06-03 17:47:30|391.33|389.33|390.34|388.34|391.33|389.33|390.34|388.34|0
1654278460000|2022-06-03 17:47:40|390.83|388.83|390.09|388.09|391.08|389.08|390.09|388.09|0
1654278470000|2022-06-03 17:47:50|390.59|388.59|390.34|388.34|390.59|388.59|390.34|388.34|0
1654278480000|2022-06-03 17:48:00|390.83|388.83|390.34|388.34|391.08|389.08|390.34|388.34|0
1654278490000|2022-06-03 17:48:10|389.84|387.84|389.84|387.84|389.84|387.84|389.59|387.59|0
1654278500000|2022-06-03 17:48:20|390.22|388.22|389.84|387.84|390.22|388.22|389.84|387.84|0
1654278510000|2022-06-03 17:48:30|390.09|388.09|390.34|388.34|390.34|388.34|390.09|388.09|0
1654278520000|2022-06-03 17:48:40|390.09|388.09|390.83|388.83|390.83|388.83|390.09|388.09|0
1654278530000|2022-06-03 17:48:50|390.59|388.59|390.83|388.83|390.83|388.83|390.59|388.59|0
1654278540000|2022-06-03 17:49:00|391.33|389.33|391.83|389.83|392.08|390.08|391.33|389.33|0
1654278550000|2022-06-03 17:49:10|392.08|390.08|391.33|389.33|392.08|390.08|391.33|389.33|0
1654278560000|2022-06-03 17:49:20|391.08|389.08|391.33|389.33|391.58|389.58|391.08|389.08|0
1654278570000|2022-06-03 17:49:30|390.83|388.83|389.84|387.84|390.83|388.83|389.84|387.84|0
1654278580000|2022-06-03 17:49:40|390.34|388.34|390.09|388.09|390.34|388.34|390.09|388.09|0
1654278590000|2022-06-03 17:49:50|389.84|387.84|389.59|387.59|389.84|387.84|389.59|387.59|0
1654278600000|2022-06-03 17:50:00|389.09|387.09|390.34|388.34|390.34|388.34|388.84|386.84|0
1654278610000|2022-06-03 17:50:10|390.09|388.09|389.34|387.34|390.34|388.34|389.34|387.34|0
1654278620000|2022-06-03 17:50:20|389.09|387.09|389.59|387.59|389.59|387.59|389.09|387.09|0
1654278630000|2022-06-03 17:50:30|389.47|387.47|389.59|387.59|389.84|387.84|389.47|387.47|0
1654278640000|2022-06-03 17:50:40|389.84|387.84|390.83|388.83|390.83|388.83|389.84|387.84|0
1654278650000|2022-06-03 17:50:50|390.59|388.59|390.59|388.59|391.08|389.08|390.59|388.59|0
1654278660000|2022-06-03 17:51:00|391.08|389.08|391.08|389.08|391.08|389.08|391.08|389.08|0
1654278670000|2022-06-03 17:51:10|391.33|389.33|390.96|388.96|391.33|389.33|390.96|388.96|0
1654278680000|2022-06-03 17:51:20|390.47|388.47|389.97|387.97|390.47|388.47|389.84|387.84|0
1654278690000|2022-06-03 17:51:30|389.72|387.72|388.84|386.84|389.72|387.72|388.84|386.84|0
1654278700000|2022-06-03 17:51:40|389.09|387.09|390.09|388.09|390.09|388.09|389.09|387.09|0
1654278710000|2022-06-03 17:51:50|390.34|388.34|389.84|387.84|390.34|388.34|389.59|387.59|0
1654278720000|2022-06-03 17:52:00|389.97|387.97|390.09|388.09|390.09|388.09|389.97|387.97|0
1654278730000|2022-06-03 17:52:10|389.84|387.84|389.72|387.72|389.84|387.84|389.72|387.72|0
1654278740000|2022-06-03 17:52:20|390.09|388.09|389.34|387.34|390.09|388.09|389.34|387.34|0
1654278750000|2022-06-03 17:52:30|389.59|387.59|389.84|387.84|389.84|387.84|389.59|387.59|0
1654278760000|2022-06-03 17:52:40|389.59|387.59|389.84|387.84|389.84|387.84|389.34|387.34|0
1654278770000|2022-06-03 17:52:50|389.34|387.34|389.34|387.34|389.34|387.34|389.22|387.22|0
1654278780000|2022-06-03 17:53:00|389.09|387.09|388.84|386.84|389.34|387.34|388.84|386.84|0
1654278790000|2022-06-03 17:53:10|388.6|386.6|387.6|385.6|388.6|386.6|387.6|385.6|0
1654278800000|2022-06-03 17:53:20|387.85|385.85|387.6|385.6|387.85|385.85|387.6|385.6|0
1654278810000|2022-06-03 17:53:30|387.85|385.85|389.09|387.09|389.09|387.09|387.85|385.85|0
1654278820000|2022-06-03 17:53:40|389.59|387.59|389.84|387.84|389.84|387.84|389.59|387.59|0
1654278830000|2022-06-03 17:53:50|390.09|388.09|390.09|388.09|390.34|388.34|390.09|388.09|0
1654278840000|2022-06-03 17:54:00|389.84|387.84|390.34|388.34|390.47|388.47|389.84|387.84|0
1654278850000|2022-06-03 17:54:10|388.6|386.6|388.84|386.84|389.09|387.09|388.6|386.6|0
1654278860000|2022-06-03 17:54:20|389.09|387.09|390.09|388.09|390.09|388.09|389.09|387.09|0
1654278870000|2022-06-03 17:54:30|390.59|388.59|390.83|388.83|390.83|388.83|390.59|388.59|0
1654278880000|2022-06-03 17:54:40|390.59|388.59|390.34|388.34|390.83|388.83|390.34|388.34|0
1654278890000|2022-06-03 17:54:50|390.59|388.59|390.83|388.83|390.83|388.83|390.47|388.47|0
1654278900000|2022-06-03 17:55:00|391.33|389.33|391.58|389.58|391.58|389.58|391.08|389.08|0
1654278910000|2022-06-03 17:55:10|391.83|389.83|391.33|389.33|391.83|389.83|391.33|389.33|0
1654278920000|2022-06-03 17:55:20|391.58|389.58|391.33|389.33|391.58|389.58|391.33|389.33|0
1654278930000|2022-06-03 17:55:30|391.58|389.58|390.83|388.83|391.58|389.58|390.83|388.83|0
1654278940000|2022-06-03 17:55:40|390.34|388.34|390.59|388.59|390.59|388.59|390.09|388.09|0
1654278950000|2022-06-03 17:55:50|390.83|388.83|390.59|388.59|391.08|389.08|390.59|388.59|0
1654278960000|2022-06-03 17:56:00|390.83|388.83|390.59|388.59|391.08|389.08|390.59|388.59|0
1654278970000|2022-06-03 17:56:10|390.34|388.34|389.59|387.59|390.59|388.59|389.59|387.59|0
1654278980000|2022-06-03 17:56:20|390.34|388.34|390.09|388.09|390.34|388.34|390.09|388.09|0
1654278990000|2022-06-03 17:56:30|390.34|388.34|390.34|388.34|390.47|388.47|390.34|388.34|0
1654279000000|2022-06-03 17:56:40|391.08|389.08|390.34|388.34|391.08|389.08|390.34|388.34|0
1654279010000|2022-06-03 17:56:50|391.08|389.08|391.83|389.83|392.08|390.08|391.08|389.08|0
1654279020000|2022-06-03 17:57:00|392.08|390.08|390.83|388.83|392.08|390.08|390.83|388.83|0
1654279030000|2022-06-03 17:57:10|390.59|388.59|390.34|388.34|390.59|388.59|390.34|388.34|0
1654279040000|2022-06-03 17:57:20|390.71|388.71|391.58|389.58|391.58|389.58|390.71|388.71|0
1654279050000|2022-06-03 17:57:30|391.33|389.33|390.83|388.83|391.33|389.33|390.83|388.83|0
1654279060000|2022-06-03 17:57:40|391.08|389.08|390.34|388.34|391.33|389.33|390.09|388.09|0
1654279070000|2022-06-03 17:57:50|390.22|388.22|389.84|387.84|390.22|388.22|389.59|387.59|0
1654279080000|2022-06-03 17:58:00|390.09|388.09|389.84|387.84|390.09|388.09|389.84|387.84|0
1654279090000|2022-06-03 17:58:10|389.59|387.59|389.59|387.59|389.84|387.84|389.59|387.59|0
1654279100000|2022-06-03 17:58:20|390.09|388.09|390.59|388.59|390.59|388.59|390.09|388.09|0
1654279110000|2022-06-03 17:58:30|390.09|388.09|390.47|388.47|390.47|388.47|390.09|388.09|0
1654279120000|2022-06-03 17:58:40|390.34|388.34|390.59|388.59|390.59|388.59|390.34|388.34|0
1654279130000|2022-06-03 17:58:50|390.71|388.71|391.33|389.33|391.33|389.33|390.71|388.71|0
1654279140000|2022-06-03 17:59:00|391.08|389.08|392.08|390.08|392.08|390.08|391.08|389.08|0
1654279150000|2022-06-03 17:59:10|391.83|389.83|392.08|390.08|392.08|390.08|391.83|389.83|0
1654279160000|2022-06-03 17:59:20|391.83|389.83|392.08|390.08|392.33|390.33|391.83|389.83|0
1654279170000|2022-06-03 17:59:30|391.58|389.58|392.08|390.08|392.33|390.33|391.58|389.58|0
1654279180000|2022-06-03 17:59:40|392.58|390.58|392.33|390.33|392.82|390.82|392.33|390.33|0
1654279190000|2022-06-03 17:59:50|392.08|390.08|391.58|389.58|392.08|390.08|391.58|389.58|0
1654279200000|2022-06-03 18:00:00|392.58|390.58|394.32|392.32|394.32|392.32|392.58|390.58|0
1654279210000|2022-06-03 18:00:10|394.07|392.07|394.07|392.07|394.32|392.32|393.82|391.82|0
1654279220000|2022-06-03 18:00:20|394.57|392.57|392.82|390.82|394.57|392.57|392.82|390.82|0
1654279230000|2022-06-03 18:00:30|392.58|390.58|392.21|390.21|392.58|390.58|392.08|390.08|0
1654279240000|2022-06-03 18:00:40|391.83|389.83|391.58|389.58|392.08|390.08|391.58|389.58|0
1654279250000|2022-06-03 18:00:50|392.82|390.82|392.82|390.82|393.07|391.07|392.58|390.58|0
1654279260000|2022-06-03 18:01:00|393.07|391.07|393.32|391.32|393.32|391.32|392.82|390.82|0
1654279270000|2022-06-03 18:01:10|393.82|391.82|393.07|391.07|393.82|391.82|393.07|391.07|0
1654279280000|2022-06-03 18:01:20|392.82|390.82|393.82|391.82|393.82|391.82|392.82|390.82|0
1654279290000|2022-06-03 18:01:30|394.07|392.07|393.82|391.82|394.07|392.07|393.57|391.57|0
1654279300000|2022-06-03 18:01:40|394.57|392.57|395.06|393.06|395.06|393.06|394.57|392.57|0
1654279310000|2022-06-03 18:01:50|395.56|393.56|395.81|393.81|395.81|393.81|395.06|393.06|0
1654279320000|2022-06-03 18:02:00|395.56|393.56|395.81|393.81|396.31|394.31|395.56|393.56|0
1654279330000|2022-06-03 18:02:10|396.06|394.06|395.31|393.31|396.06|394.06|395.31|393.31|0
1654279340000|2022-06-03 18:02:20|395.56|393.56|395.31|393.31|395.56|393.56|395.06|393.06|0
1654279350000|2022-06-03 18:02:30|394.57|392.57|395.31|393.31|395.31|393.31|394.57|392.57|0
1654279360000|2022-06-03 18:02:40|395.56|393.56|394.82|392.82|395.56|393.56|394.82|392.82|0
1654279370000|2022-06-03 18:02:50|394.57|392.57|393.57|391.57|394.82|392.82|393.57|391.57|0
1654279380000|2022-06-03 18:03:00|393.32|391.32|392.82|390.82|393.32|391.32|392.82|390.82|0
1654279390000|2022-06-03 18:03:10|393.07|391.07|391.83|389.83|393.07|391.07|391.83|389.83|0
1654279400000|2022-06-03 18:03:20|391.46|389.46|391.58|389.58|391.83|389.83|391.46|389.46|0
1654279410000|2022-06-03 18:03:30|391.33|389.33|391.21|389.21|391.33|389.33|390.83|388.83|0
1654279420000|2022-06-03 18:03:40|390.83|388.83|390.59|388.59|390.83|388.83|390.34|388.34|0
1654279430000|2022-06-03 18:03:50|390.34|388.34|389.84|387.84|390.34|388.34|389.84|387.84|0
1654279440000|2022-06-03 18:04:00|389.59|387.59|389.59|387.59|390.09|388.09|389.59|387.59|0
1654279450000|2022-06-03 18:04:10|388.84|386.84|389.59|387.59|389.59|387.59|388.84|386.84|0
1654279460000|2022-06-03 18:04:20|390.59|388.59|390.47|388.47|390.59|388.59|390.34|388.34|0
1654279470000|2022-06-03 18:04:30|389.84|387.84|390.34|388.34|390.58|388.58|389.84|387.84|0
1654279480000|2022-06-03 18:04:40|391.08|389.08|390.34|388.34|391.08|389.08|390.34|388.34|0
1654279490000|2022-06-03 18:04:50|389.84|387.84|390.58|388.58|390.58|388.58|389.84|387.84|0
1654279500000|2022-06-03 18:05:00|390.34|388.34|391.58|389.58|391.58|389.58|390.34|388.34|0
1654279510000|2022-06-03 18:05:10|391.08|389.08|391.83|389.83|391.83|389.83|391.08|389.08|0
1654279520000|2022-06-03 18:05:20|391.33|389.33|392.08|390.08|392.21|390.21|391.33|389.33|0
1654279530000|2022-06-03 18:05:30|392.33|390.33|392.08|390.08|392.58|390.58|392.08|390.08|0
1654279540000|2022-06-03 18:05:40|392.58|390.58|391.83|389.83|392.58|390.58|391.83|389.83|0
1654279550000|2022-06-03 18:05:50|391.58|389.58|392.06|390.06|392.31|390.31|391.58|389.58|0
1654279560000|2022-06-03 18:06:00|392.55|390.55|391.81|389.81|392.55|390.55|391.81|389.81|0
1654279570000|2022-06-03 18:06:10|390.56|388.56|390.07|388.07|390.69|388.69|390.07|388.07|0
1654279580000|2022-06-03 18:06:20|390.69|388.69|390.81|388.81|391.06|389.06|390.69|388.69|0
1654279590000|2022-06-03 18:06:30|390.31|388.31|390.07|388.07|390.31|388.31|390.07|388.07|0
1654279600000|2022-06-03 18:06:40|389.82|387.82|389.32|387.32|389.82|387.82|389.07|387.07|0
1654279610000|2022-06-03 18:06:50|388.82|386.82|388.32|386.32|388.82|386.82|388.32|386.32|0
1654279620000|2022-06-03 18:07:00|388.2|386.2|389.07|387.07|389.07|387.07|388.07|386.07|0
1654279630000|2022-06-03 18:07:10|388.57|386.57|389.32|387.32|389.32|387.32|388.57|386.57|0
1654279640000|2022-06-03 18:07:20|389.07|387.07|389.07|387.07|389.07|387.07|388.82|386.82|0
1654279650000|2022-06-03 18:07:30|388.95|386.95|389.07|387.07|389.07|387.07|388.82|386.82|0
1654279660000|2022-06-03 18:07:40|389.82|387.82|390.07|388.07|390.07|388.07|389.82|387.82|0
1654279670000|2022-06-03 18:07:50|389.82|387.82|389.57|387.57|389.82|387.82|389.57|387.57|0
1654279680000|2022-06-03 18:08:00|389.82|387.82|390.31|388.31|390.31|388.31|389.57|387.57|0
1654279690000|2022-06-03 18:08:10|390.56|388.56|390.81|388.81|390.81|388.81|390.31|388.31|0
1654279700000|2022-06-03 18:08:20|390.56|388.56|390.31|388.31|390.56|388.56|390.31|388.31|0
1654279710000|2022-06-03 18:08:30|389.82|387.82|388.82|386.82|389.82|387.82|388.82|386.82|0
1654279720000|2022-06-03 18:08:40|388.07|386.07|388.32|386.32|388.32|386.32|388.07|386.07|0
1654279730000|2022-06-03 18:08:50|388.57|386.57|388.45|386.45|389.32|387.32|388.45|386.45|0
1654279740000|2022-06-03 18:09:00|387.83|385.83|387.58|385.58|387.83|385.83|387.58|385.58|0
1654279750000|2022-06-03 18:09:10|387.83|385.83|389.32|387.32|389.32|387.32|387.33|385.33|0
1654279760000|2022-06-03 18:09:20|389.82|387.82|390.31|388.31|390.31|388.31|389.82|387.82|0
1654279770000|2022-06-03 18:09:30|389.32|387.32|390.07|388.07|390.07|388.07|389.32|387.32|0
1654279780000|2022-06-03 18:09:40|389.57|387.57|389.95|387.95|389.95|387.95|389.32|387.32|0
1654279790000|2022-06-03 18:09:50|389.82|387.82|389.32|387.32|389.82|387.82|389.2|387.2|0
1654279800000|2022-06-03 18:10:00|389.82|387.82|389.82|387.82|389.82|387.82|389.32|387.32|0
1654279810000|2022-06-03 18:10:10|388.57|386.57|387.33|385.33|388.57|386.57|387.33|385.33|0
1654279820000|2022-06-03 18:10:20|387.58|385.58|387.58|385.58|387.83|385.83|387.58|385.58|0
1654279830000|2022-06-03 18:10:30|387.33|385.33|387.83|385.83|388.07|386.07|387.33|385.33|0
1654279840000|2022-06-03 18:10:40|387.33|385.33|388.32|386.32|388.32|386.32|387.08|385.08|0
1654279850000|2022-06-03 18:10:50|388.45|386.45|387.33|385.33|388.45|386.45|387.33|385.33|0
1654279860000|2022-06-03 18:11:00|387.08|385.08|386.46|384.46|387.08|385.08|386.46|384.46|0
1654279870000|2022-06-03 18:11:10|386.33|384.33|386.08|384.08|386.33|384.33|386.08|384.08|0
1654279880000|2022-06-03 18:11:20|386.33|384.33|387.71|385.71|387.83|385.83|386.33|384.33|0
1654279890000|2022-06-03 18:11:30|387.83|385.83|388.07|386.07|388.2|386.2|387.83|385.83|0
1654279900000|2022-06-03 18:11:40|388.57|386.57|389.32|387.32|389.32|387.32|388.57|386.57|0
1654279910000|2022-06-03 18:11:50|389.57|387.57|389.57|387.57|389.82|387.82|389.57|387.57|0
1654279920000|2022-06-03 18:12:00|390.07|388.07|389.57|387.57|390.07|388.07|389.45|387.45|0
1654279930000|2022-06-03 18:12:10|389.32|387.32|388.82|386.82|389.32|387.32|388.57|386.57|0
1654279940000|2022-06-03 18:12:20|388.57|386.57|388.57|386.57|389.2|387.2|388.57|386.57|0
1654279950000|2022-06-03 18:12:30|388.82|386.82|388.2|386.2|389.07|387.07|388.2|386.2|0
1654279960000|2022-06-03 18:12:40|388.32|386.32|388.7|386.7|388.82|386.82|388.32|386.32|0
1654279970000|2022-06-03 18:12:50|388.82|386.82|387.83|385.83|388.82|386.82|387.83|385.83|0
1654279980000|2022-06-03 18:13:00|388.32|386.32|388.57|386.57|388.57|386.57|388.07|386.07|0
1654279990000|2022-06-03 18:13:10|388.32|386.32|388.07|386.07|388.57|386.57|388.07|386.07|0
1654280000000|2022-06-03 18:13:20|388.7|386.7|388.57|386.57|388.82|386.82|388.57|386.57|0
1654280010000|2022-06-03 18:13:30|388.82|386.82|388.07|386.07|388.82|386.82|388.07|386.07|0
1654280020000|2022-06-03 18:13:40|388.32|386.32|388.07|386.07|388.32|386.32|388.07|386.07|0
1654280030000|2022-06-03 18:13:50|387.83|385.83|387.83|385.83|388.07|386.07|387.83|385.83|0
1654280040000|2022-06-03 18:14:00|388.07|386.07|388.07|386.07|388.07|386.07|387.33|385.33|0
1654280050000|2022-06-03 18:14:10|387.58|385.58|387.83|385.83|387.83|385.83|387.58|385.58|0
1654280060000|2022-06-03 18:14:20|387.58|385.58|387.33|385.33|387.58|385.58|387.33|385.33|0
1654280070000|2022-06-03 18:14:30|387.83|385.83|387.33|385.33|387.83|385.83|387.33|385.33|0
1654280080000|2022-06-03 18:14:40|387.58|385.58|387.33|385.33|387.71|385.71|387.33|385.33|0
1654280090000|2022-06-03 18:14:50|387.08|385.08|386.58|384.58|387.08|385.08|386.58|384.58|0
1654280100000|2022-06-03 18:15:00|386.33|384.33|386.83|384.83|387.33|385.33|386.33|384.33|0
1654280110000|2022-06-03 18:15:10|387.21|385.21|388.07|386.07|388.07|386.07|387.08|385.08|0
1654280120000|2022-06-03 18:15:20|389.32|387.32|387.58|385.58|389.32|387.32|387.58|385.58|0
1654280130000|2022-06-03 18:15:30|387.83|385.83|388.32|386.32|388.32|386.32|387.83|385.83|0
1654280140000|2022-06-03 18:15:40|389.07|387.07|388.32|386.32|389.07|387.07|388.32|386.32|0
1654280150000|2022-06-03 18:15:50|388.57|386.57|388.82|386.82|388.82|386.82|388.57|386.57|0
1654280160000|2022-06-03 18:16:00|388.57|386.57|388.82|386.82|389.07|387.07|388.57|386.57|0
1654280170000|2022-06-03 18:16:10|388.95|386.95|389.57|387.57|389.57|387.57|388.95|386.95|0
1654280180000|2022-06-03 18:16:20|389.82|387.82|389.07|387.07|389.82|387.82|389.07|387.07|0
1654280190000|2022-06-03 18:16:30|389.2|387.2|389.32|387.32|389.32|387.32|388.82|386.82|0
1654280200000|2022-06-03 18:16:40|389.07|387.07|389.32|387.32|389.32|387.32|389.07|387.07|0
1654280210000|2022-06-03 18:16:50|389.45|387.45|388.57|386.57|389.45|387.45|388.32|386.32|0
1654280220000|2022-06-03 18:17:00|388.82|386.82|388.82|386.82|388.95|386.95|388.57|386.57|0
1654280230000|2022-06-03 18:17:10|388.2|386.2|388.32|386.32|388.32|386.32|388.07|386.07|0
1654280240000|2022-06-03 18:17:20|388.07|386.07|387.83|385.83|388.07|386.07|387.58|385.58|0
1654280250000|2022-06-03 18:17:30|387.71|385.71|387.83|385.83|387.83|385.83|387.58|385.58|0
1654280260000|2022-06-03 18:17:40|388.07|386.07|387.58|385.58|388.07|386.07|387.58|385.58|0
1654280270000|2022-06-03 18:17:50|387.95|385.95|388.07|386.07|388.07|386.07|387.83|385.83|0
1654280280000|2022-06-03 18:18:00|387.33|385.33|387.58|385.58|387.83|385.83|387.33|385.33|0
1654280290000|2022-06-03 18:18:10|387.83|385.83|387.83|385.83|387.83|385.83|387.83|385.83|0
1654280300000|2022-06-03 18:18:20|387.33|385.33|387.33|385.33|387.33|385.33|387.33|385.33|0
1654280310000|2022-06-03 18:18:30|386.83|384.83|387.08|385.08|387.08|385.08|386.58|384.58|0
1654280320000|2022-06-03 18:18:40|386.83|384.83|385.09|383.09|386.83|384.83|385.09|383.09|0
1654280330000|2022-06-03 18:18:50|384.59|382.59|384.34|382.34|384.84|382.84|384.34|382.34|0
1654280340000|2022-06-03 18:19:00|384.59|382.59|385.09|383.09|385.09|383.09|384.59|382.59|0
1654280350000|2022-06-03 18:19:10|385.59|383.59|384.84|382.84|385.83|383.83|384.84|382.84|0
1654280360000|2022-06-03 18:19:20|384.59|382.59|384.84|382.84|384.84|382.84|384.59|382.59|0
1654280370000|2022-06-03 18:19:30|383.84|381.84|383.6|381.6|383.84|381.84|383.6|381.6|0
1654280380000|2022-06-03 18:19:40|384.34|382.34|384.09|382.09|384.34|382.34|384.09|382.09|0
1654280390000|2022-06-03 18:19:50|384.34|382.34|383.84|381.84|384.34|382.34|383.84|381.84|0
1654280400000|2022-06-03 18:20:00|383.6|381.6|384.09|382.09|384.34|382.34|383.6|381.6|0
1654280410000|2022-06-03 18:20:10|383.84|381.84|384.34|382.34|384.34|382.34|383.6|381.6|0
1654280420000|2022-06-03 18:20:20|384.59|382.59|386.33|384.33|386.58|384.58|384.59|382.59|0
1654280430000|2022-06-03 18:20:30|386.08|384.08|386.58|384.58|386.58|384.58|386.08|384.08|0
1654280440000|2022-06-03 18:20:40|386.33|384.33|387.58|385.58|387.58|385.58|386.33|384.33|0
1654280450000|2022-06-03 18:20:50|387.08|385.08|387.21|385.21|387.58|385.58|387.08|385.08|0
1654280460000|2022-06-03 18:21:00|387.33|385.33|387.08|385.08|387.33|385.33|386.83|384.83|0
1654280470000|2022-06-03 18:21:10|387.33|385.33|387.58|385.58|387.58|385.58|387.33|385.33|0
1654280480000|2022-06-03 18:21:20|387.08|385.08|387.08|385.08|387.08|385.08|386.83|384.83|0
1654280490000|2022-06-03 18:21:30|385.83|383.83|386.83|384.83|386.83|384.83|385.83|383.83|0
1654280500000|2022-06-03 18:21:40|387.08|385.08|386.83|384.83|387.33|385.33|386.83|384.83|0
1654280510000|2022-06-03 18:21:50|386.58|384.58|386.58|384.58|386.58|384.58|386.33|384.33|0
1654280520000|2022-06-03 18:22:00|386.33|384.33|386.58|384.58|386.58|384.58|385.83|383.83|0
1654280530000|2022-06-03 18:22:10|386.33|384.33|386.33|384.33|386.33|384.33|386.33|384.33|0
1654280540000|2022-06-03 18:22:20|385.83|383.83|385.83|383.83|386.08|384.08|385.83|383.83|0
1654280550000|2022-06-03 18:22:30|386.58|384.58|386.83|384.83|386.83|384.83|386.58|384.58|0
1654280560000|2022-06-03 18:22:40|386.33|384.33|386.08|384.08|386.58|384.58|386.08|384.08|0
1654280570000|2022-06-03 18:22:50|386.33|384.33|385.59|383.59|386.33|384.33|385.59|383.59|0
1654280580000|2022-06-03 18:23:00|385.83|383.83|385.59|383.59|385.83|383.83|385.59|383.59|0
1654280590000|2022-06-03 18:23:10|385.09|383.09|385.22|383.22|385.59|383.59|385.09|383.09|0
1654280600000|2022-06-03 18:23:20|385.59|383.59|385.34|383.34|385.59|383.59|385.34|383.34|0
1654280610000|2022-06-03 18:23:30|386.08|384.08|386.83|384.83|386.83|384.83|386.08|384.08|0
1654280620000|2022-06-03 18:23:40|386.71|384.71|387.08|385.08|387.08|385.08|386.71|384.71|0
1654280630000|2022-06-03 18:23:50|386.71|384.71|387.08|385.08|387.08|385.08|386.71|384.71|0
1654280640000|2022-06-03 18:24:00|386.83|384.83|387.58|385.58|387.58|385.58|386.83|384.83|0
1654280650000|2022-06-03 18:24:10|388.32|386.32|388.2|386.2|388.32|386.32|388.07|386.07|0
1654280660000|2022-06-03 18:24:20|387.82|385.82|387.21|385.21|387.82|385.82|387.21|385.21|0
1654280670000|2022-06-03 18:24:30|387.33|385.33|386.83|384.83|387.33|385.33|386.58|384.58|0
1654280680000|2022-06-03 18:24:40|386.58|384.58|386.33|384.33|387.08|385.08|386.33|384.33|0
1654280690000|2022-06-03 18:24:50|386.08|384.08|386.08|384.08|386.08|384.08|386.08|384.08|0
1654280700000|2022-06-03 18:25:00|386.33|384.33|386.33|384.33|386.83|384.83|386.33|384.33|0
1654280710000|2022-06-03 18:25:10|386.83|384.83|386.83|384.83|386.83|384.83|386.83|384.83|0
1654280720000|2022-06-03 18:25:20|385.83|383.83|385.59|383.59|385.83|383.83|385.59|383.59|0
1654280730000|2022-06-03 18:25:30|385.34|383.34|385.34|383.34|385.59|383.59|385.34|383.34|0
1654280740000|2022-06-03 18:25:40|385.59|383.59|385.22|383.22|385.59|383.59|385.09|383.09|0
1654280750000|2022-06-03 18:25:50|385.09|383.09|385.34|383.34|385.59|383.59|384.84|382.84|0
1654280760000|2022-06-03 18:26:00|385.09|383.09|385.83|383.83|385.83|383.83|385.09|383.09|0
1654280770000|2022-06-03 18:26:10|385.72|383.72|386.08|384.08|386.08|384.08|385.72|383.72|0
1654280780000|2022-06-03 18:26:20|385.59|383.59|385.22|383.22|385.83|383.83|385.09|383.09|0
1654280790000|2022-06-03 18:26:30|384.84|382.84|384.59|382.59|385.09|383.09|384.59|382.59|0
1654280800000|2022-06-03 18:26:40|384.34|382.34|384.09|382.09|384.34|382.34|384.09|382.09|0
1654280810000|2022-06-03 18:26:50|383.84|381.84|384.09|382.09|384.59|382.59|383.84|381.84|0
1654280820000|2022-06-03 18:27:00|384.34|382.34|384.09|382.09|384.34|382.34|384.09|382.09|0
1654280830000|2022-06-03 18:27:10|383.84|381.84|384.09|382.09|384.09|382.09|383.6|381.6|0
1654280840000|2022-06-03 18:27:20|384.34|382.34|384.84|382.84|384.84|382.84|384.34|382.34|0
1654280850000|2022-06-03 18:27:30|384.59|382.59|385.09|383.09|385.34|383.34|384.59|382.59|0
1654280860000|2022-06-03 18:27:40|385.34|383.34|385.09|383.09|385.34|383.34|385.09|383.09|0
1654280870000|2022-06-03 18:27:50|384.84|382.84|384.34|382.34|385.09|383.09|384.34|382.34|0
1654280880000|2022-06-03 18:28:00|384.84|382.84|384.34|382.34|384.84|382.84|384.34|382.34|0
1654280890000|2022-06-03 18:28:10|384.09|382.09|383.84|381.84|384.09|382.09|383.84|381.84|0
1654280900000|2022-06-03 18:28:20|384.34|382.34|383.35|381.35|384.34|382.34|383.35|381.35|0
1654280910000|2022-06-03 18:28:30|382.6|380.6|382.35|380.35|382.6|380.6|382.35|380.35|0
1654280920000|2022-06-03 18:28:40|382.6|380.6|382.35|380.35|382.6|380.6|382.35|380.35|0
1654280930000|2022-06-03 18:28:50|382.1|380.1|381.11|379.11|382.1|380.1|381.11|379.11|0
1654280940000|2022-06-03 18:29:00|381.36|379.36|381.36|379.36|381.85|379.85|381.36|379.36|0
1654280950000|2022-06-03 18:29:10|381.61|379.61|381.36|379.36|381.61|379.61|381.11|379.11|0
1654280960000|2022-06-03 18:29:20|381.11|379.11|381.11|379.11|381.11|379.11|381.11|379.11|0
1654280970000|2022-06-03 18:29:30|381.36|379.36|380.61|378.61|381.36|379.36|380.61|378.61|0
1654280980000|2022-06-03 18:29:40|380.36|378.36|379.5|377.5|380.36|378.36|379.5|377.5|0
1654280990000|2022-06-03 18:29:50|379.62|377.62|378.87|376.87|379.62|377.62|378.87|376.87|0
1654281000000|2022-06-03 18:30:00|378.62|376.62|379.37|377.37|380.36|378.36|378.62|376.62|0
1654281010000|2022-06-03 18:30:10|379.62|377.62|379.12|377.12|379.62|377.62|378.62|376.62|0
1654281020000|2022-06-03 18:30:20|379.37|377.37|379.62|377.62|379.75|377.75|379.37|377.37|0
1654281030000|2022-06-03 18:30:30|380.11|378.11|380.36|378.36|380.36|378.36|380.11|378.11|0
1654281040000|2022-06-03 18:30:40|380.61|378.61|380.61|378.61|380.61|378.61|380.61|378.61|0
1654281050000|2022-06-03 18:30:50|380.36|378.36|381.61|379.61|381.61|379.61|380.36|378.36|0
1654281060000|2022-06-03 18:31:00|382.6|380.6|382.1|380.1|382.6|380.6|382.1|380.1|0
1654281070000|2022-06-03 18:31:10|381.85|379.85|381.85|379.85|381.85|379.85|381.61|379.61|0
1654281080000|2022-06-03 18:31:20|381.49|379.49|381.11|379.11|381.61|379.61|381.11|379.11|0
1654281090000|2022-06-03 18:31:30|380.87|378.87|380.95|378.95|380.95|378.95|380.57|378.57|0
1654281100000|2022-06-03 18:31:40|381.07|379.07|381.07|379.07|381.2|379.2|381.07|379.07|0
1654281110000|2022-06-03 18:31:50|380.32|378.32|380.57|378.57|380.82|378.82|380.32|378.32|0
1654281120000|2022-06-03 18:32:00|380.82|378.82|381.07|379.07|381.07|379.07|380.82|378.82|0
1654281130000|2022-06-03 18:32:10|381.2|379.2|381.07|379.07|381.32|379.32|381.07|379.07|0
1654281140000|2022-06-03 18:32:20|381.32|379.32|382.81|380.81|382.81|380.81|381.32|379.32|0
1654281150000|2022-06-03 18:32:30|382.31|380.31|383.31|381.31|383.56|381.56|382.31|380.31|0
1654281160000|2022-06-03 18:32:40|383.06|381.06|383.56|381.56|383.56|381.56|383.06|381.06|0
1654281170000|2022-06-03 18:32:50|383.31|381.31|383.81|381.81|383.81|381.81|383.31|381.31|0
1654281180000|2022-06-03 18:33:00|383.93|381.93|384.55|382.55|384.55|382.55|383.81|381.81|0
1654281190000|2022-06-03 18:33:10|384.3|382.3|384.8|382.8|384.8|382.8|384.3|382.3|0
1654281200000|2022-06-03 18:33:20|385.05|383.05|384.55|382.55|385.05|383.05|384.55|382.55|0
1654281210000|2022-06-03 18:33:30|385.05|383.05|384.05|382.05|385.05|383.05|384.05|382.05|0
1654281220000|2022-06-03 18:33:40|383.81|381.81|383.81|381.81|383.81|381.81|383.31|381.31|0
1654281230000|2022-06-03 18:33:50|383.56|381.56|383.31|381.31|383.56|381.56|383.31|381.31|0
1654281240000|2022-06-03 18:34:00|383.56|381.56|383.81|381.81|383.81|381.81|383.06|381.06|0
1654281250000|2022-06-03 18:34:10|384.18|382.18|384.3|382.3|384.3|382.3|384.05|382.05|0
1654281260000|2022-06-03 18:34:20|384.55|382.55|384.8|382.8|385.05|383.05|384.55|382.55|0
1654281270000|2022-06-03 18:34:30|384.93|382.93|384.55|382.55|384.93|382.93|384.55|382.55|0
1654281280000|2022-06-03 18:34:40|384.8|382.8|384.3|382.3|384.8|382.8|384.3|382.3|0
1654281290000|2022-06-03 18:34:50|384.55|382.55|384.3|382.3|384.55|382.55|384.05|382.05|0
1654281300000|2022-06-03 18:35:00|383.93|381.93|383.81|381.81|384.05|382.05|383.81|381.81|0
1654281310000|2022-06-03 18:35:10|383.56|381.56|383.56|381.56|384.05|382.05|383.56|381.56|0
1654281320000|2022-06-03 18:35:20|383.31|381.31|383.56|381.56|383.81|381.81|383.31|381.31|0
1654281330000|2022-06-03 18:35:30|384.05|382.05|385.3|383.3|385.3|383.3|384.05|382.05|0
1654281340000|2022-06-03 18:35:40|385.68|383.68|386.29|384.29|386.29|384.29|385.68|383.68|0
1654281350000|2022-06-03 18:35:50|386.05|384.05|386.29|384.29|386.29|384.29|385.8|383.8|0
1654281360000|2022-06-03 18:36:00|386.79|384.79|386.79|384.79|387.04|385.04|386.54|384.54|0
1654281370000|2022-06-03 18:36:10|386.29|384.29|386.54|384.54|386.54|384.54|386.29|384.29|0
1654281380000|2022-06-03 18:36:20|387.04|385.04|386.29|384.29|387.04|385.04|386.29|384.29|0
1654281390000|2022-06-03 18:36:30|385.55|383.55|385.55|383.55|385.8|383.8|385.3|383.3|0
1654281400000|2022-06-03 18:36:40|385.3|383.3|385.8|383.8|385.8|383.8|385.3|383.3|0
1654281410000|2022-06-03 18:36:50|386.05|384.05|385.8|383.8|386.05|384.05|385.8|383.8|0
1654281420000|2022-06-03 18:37:00|386.05|384.05|387.29|385.29|387.29|385.29|386.05|384.05|0
1654281430000|2022-06-03 18:37:10|388.54|386.54|389.28|387.28|389.28|387.28|388.54|386.54|0
1654281440000|2022-06-03 18:37:20|389.03|387.03|389.78|387.78|390.03|388.03|389.03|387.03|0
1654281450000|2022-06-03 18:37:30|389.28|387.28|388.29|386.29|389.28|387.28|388.29|386.29|0
1654281460000|2022-06-03 18:37:40|388.04|386.04|388.91|386.91|388.91|386.91|388.04|386.04|0
1654281470000|2022-06-03 18:37:50|389.03|387.03|389.78|387.78|389.78|387.78|388.67|386.67|0
1654281480000|2022-06-03 18:38:00|389.28|387.28|388.78|386.78|389.28|387.28|388.78|386.78|0
1654281490000|2022-06-03 18:38:10|389.03|387.03|389.03|387.03|389.03|387.03|388.78|386.78|0
1654281500000|2022-06-03 18:38:20|389.78|387.78|389.78|387.78|390.03|388.03|389.78|387.78|0
1654281510000|2022-06-03 18:38:30|390.03|388.03|391.03|389.03|391.03|389.03|389.78|387.78|0
1654281520000|2022-06-03 18:38:40|390.78|388.78|391.03|389.03|391.03|389.03|390.78|388.78|0
1654281530000|2022-06-03 18:38:50|391.28|389.28|391.77|389.77|392.27|390.27|391.28|389.28|0
1654281540000|2022-06-03 18:39:00|392.27|390.27|392.52|390.52|392.52|390.52|392.27|390.27|0
1654281550000|2022-06-03 18:39:10|392.77|390.77|391.77|389.77|392.77|390.77|391.77|389.77|0
1654281560000|2022-06-03 18:39:20|391.52|389.52|390.78|388.78|391.52|389.52|390.53|388.53|0
1654281570000|2022-06-03 18:39:30|391.03|389.03|390.53|388.53|391.03|389.03|390.53|388.53|0
1654281580000|2022-06-03 18:39:40|391.03|389.03|391.03|389.03|391.03|389.03|390.78|388.78|0
1654281590000|2022-06-03 18:39:50|391.52|389.52|390.53|388.53|391.52|389.52|390.53|388.53|0
1654281600000|2022-06-03 18:40:00|390.91|388.91|390.78|388.78|391.03|389.03|390.78|388.78|0
1654281610000|2022-06-03 18:40:10|391.03|389.03|392.52|390.52|392.52|390.52|391.03|389.03|0
1654281620000|2022-06-03 18:40:20|392.27|390.27|392.02|390.02|392.27|390.27|392.02|390.02|0
1654281630000|2022-06-03 18:40:30|392.27|390.27|392.52|390.52|392.77|390.77|392.27|390.27|0
1654281640000|2022-06-03 18:40:40|392.77|390.77|392.02|390.02|392.77|390.77|391.77|389.77|0
1654281650000|2022-06-03 18:40:50|391.77|389.77|391.77|389.77|391.77|389.77|391.52|389.52|0
1654281660000|2022-06-03 18:41:00|391.52|389.52|391.27|389.27|391.77|389.77|391.03|389.03|0
1654281670000|2022-06-03 18:41:10|391.77|389.77|391.27|389.27|391.77|389.77|391.27|389.27|0
1654281680000|2022-06-03 18:41:20|391.03|389.03|391.03|389.03|391.03|389.03|391.03|389.03|0
1654281690000|2022-06-03 18:41:30|391.27|389.27|391.03|389.03|391.52|389.52|391.03|389.03|0
1654281700000|2022-06-03 18:41:40|390.78|388.78|391.03|389.03|391.03|389.03|390.78|388.78|0
1654281710000|2022-06-03 18:41:50|390.78|388.78|391.27|389.27|391.27|389.27|390.78|388.78|0
1654281720000|2022-06-03 18:42:00|391.52|389.52|390.28|388.28|391.52|389.52|390.28|388.28|0
1654281730000|2022-06-03 18:42:10|390.53|388.53|390.53|388.53|390.53|388.53|390.28|388.28|0
1654281740000|2022-06-03 18:42:20|390.28|388.28|390.53|388.53|390.53|388.53|390.28|388.28|0
1654281750000|2022-06-03 18:42:30|390.78|388.78|391.27|389.27|391.27|389.27|390.78|388.78|0
1654281760000|2022-06-03 18:42:40|391.52|389.52|391.03|389.03|391.52|389.52|391.03|389.03|0
1654281770000|2022-06-03 18:42:50|391.27|389.27|391.03|389.03|391.27|389.27|391.03|389.03|0
1654281780000|2022-06-03 18:43:00|390.78|388.78|390.78|388.78|390.78|388.78|390.78|388.78|0
1654281790000|2022-06-03 18:43:10|390.53|388.53|390.78|388.78|391.03|389.03|390.53|388.53|0
1654281800000|2022-06-03 18:43:20|390.66|388.66|390.53|388.53|390.78|388.78|390.53|388.53|0
1654281810000|2022-06-03 18:43:30|390.78|388.78|390.53|388.53|390.78|388.78|390.53|388.53|0
1654281820000|2022-06-03 18:43:40|390.78|388.78|391.03|389.03|391.03|389.03|390.53|388.53|0
1654281830000|2022-06-03 18:43:50|390.78|388.78|391.03|389.03|391.03|389.03|390.53|388.53|0
1654281840000|2022-06-03 18:44:00|389.78|387.78|389.53|387.53|389.78|387.78|389.28|387.28|0
1654281850000|2022-06-03 18:44:10|389.78|387.78|388.91|386.91|389.78|387.78|388.91|386.91|0
1654281860000|2022-06-03 18:44:20|388.54|386.54|388.78|386.78|388.78|386.78|388.54|386.54|0
1654281870000|2022-06-03 18:44:30|388.54|386.54|388.54|386.54|388.78|386.78|388.54|386.54|0
1654281880000|2022-06-03 18:44:40|388.29|386.29|387.79|385.79|388.29|386.29|387.79|385.79|0
1654281890000|2022-06-03 18:44:50|388.04|386.04|387.29|385.29|388.04|386.04|387.29|385.29|0
1654281900000|2022-06-03 18:45:00|387.42|385.42|387.04|385.04|387.42|385.42|386.29|384.29|0
1654281910000|2022-06-03 18:45:10|387.54|385.54|387.54|385.54|387.54|385.54|387.04|385.04|0
1654281920000|2022-06-03 18:45:20|388.29|386.29|388.29|386.29|388.54|386.54|388.29|386.29|0
1654281930000|2022-06-03 18:45:30|388.04|386.04|388.78|386.78|388.78|386.78|388.04|386.04|0
1654281940000|2022-06-03 18:45:40|388.54|386.54|389.78|387.78|389.78|387.78|388.54|386.54|0
1654281950000|2022-06-03 18:45:50|389.28|387.28|389.28|387.28|389.28|387.28|389.28|387.28|0
1654281960000|2022-06-03 18:46:00|389.53|387.53|389.28|387.28|389.53|387.53|389.28|387.28|0
1654281970000|2022-06-03 18:46:10|389.53|387.53|389.53|387.53|389.53|387.53|388.91|386.91|0
1654281980000|2022-06-03 18:46:20|389.28|387.28|388.78|386.78|389.28|387.28|388.78|386.78|0
1654281990000|2022-06-03 18:46:30|388.54|386.54|389.28|387.28|389.28|387.28|388.54|386.54|0
1654282000000|2022-06-03 18:46:40|388.78|386.78|388.66|386.66|388.78|386.78|388.54|386.54|0
1654282010000|2022-06-03 18:46:50|388.54|386.54|388.29|386.29|388.54|386.54|388.29|386.29|0
1654282020000|2022-06-03 18:47:00|388.78|386.78|389.03|387.03|389.28|387.28|388.54|386.54|0
1654282030000|2022-06-03 18:47:10|389.53|387.53|389.03|387.03|389.53|387.53|389.03|387.03|0
1654282040000|2022-06-03 18:47:20|389.28|387.28|388.78|386.78|389.28|387.28|388.78|386.78|0
1654282050000|2022-06-03 18:47:30|389.28|387.28|389.28|387.28|389.53|387.53|389.28|387.28|0
1654282060000|2022-06-03 18:47:40|388.54|386.54|388.54|386.54|388.54|386.54|388.54|386.54|0
1654282070000|2022-06-03 18:47:50|388.66|386.66|388.29|386.29|388.66|386.66|388.29|386.29|0
1654282080000|2022-06-03 18:48:00|388.04|386.04|387.92|385.92|388.04|386.04|387.92|385.92|0
1654282090000|2022-06-03 18:48:10|387.54|385.54|387.54|385.54|387.79|385.79|387.54|385.54|0
1654282100000|2022-06-03 18:48:20|387.29|385.29|387.29|385.29|387.29|385.29|387.04|385.04|0
1654282110000|2022-06-03 18:48:30|386.54|384.54|386.79|384.79|386.79|384.79|386.54|384.54|0
1654282120000|2022-06-03 18:48:40|386.54|384.54|386.29|384.29|386.54|384.54|386.29|384.29|0
1654282130000|2022-06-03 18:48:50|386.05|384.05|385.55|383.55|386.05|384.05|385.55|383.55|0
1654282140000|2022-06-03 18:49:00|385.3|383.3|385.8|383.8|385.8|383.8|385.3|383.3|0
1654282150000|2022-06-03 18:49:10|385.55|383.55|386.29|384.29|386.54|384.54|385.55|383.55|0
1654282160000|2022-06-03 18:49:20|386.54|384.54|386.05|384.05|386.54|384.54|386.05|384.05|0
1654282170000|2022-06-03 18:49:30|385.55|383.55|384.8|382.8|385.55|383.55|384.8|382.8|0
1654282180000|2022-06-03 18:49:40|384.55|382.55|385.05|383.05|385.05|383.05|384.55|382.55|0
1654282190000|2022-06-03 18:49:50|385.3|383.3|384.93|382.93|385.3|383.3|384.55|382.55|0
1654282200000|2022-06-03 18:50:00|384.8|382.8|386.17|384.17|386.17|384.17|384.8|382.8|0
1654282210000|2022-06-03 18:50:10|386.05|384.05|387.04|385.04|387.04|385.04|386.05|384.05|0
1654282220000|2022-06-03 18:50:20|386.79|384.79|387.29|385.29|387.29|385.29|386.79|384.79|0
1654282230000|2022-06-03 18:50:30|386.79|384.79|386.54|384.54|387.04|385.04|386.29|384.29|0
1654282240000|2022-06-03 18:50:40|386.29|384.29|386.54|384.54|386.54|384.54|386.05|384.05|0
1654282250000|2022-06-03 18:50:50|385.8|383.8|385.8|383.8|385.8|383.8|385.8|383.8|0
1654282260000|2022-06-03 18:51:00|385.43|383.43|385.8|383.8|385.8|383.8|385.43|383.43|0
1654282270000|2022-06-03 18:51:10|386.29|384.29|386.54|384.54|386.79|384.79|386.29|384.29|0
1654282280000|2022-06-03 18:51:20|386.79|384.79|386.54|384.54|386.79|384.79|386.54|384.54|0
1654282290000|2022-06-03 18:51:30|386.04|384.04|386.54|384.54|386.54|384.54|386.04|384.04|0
1654282300000|2022-06-03 18:51:40|386.17|384.17|386.29|384.29|386.29|384.29|386.04|384.04|0
1654282310000|2022-06-03 18:51:50|386.04|384.04|386.04|384.04|386.29|384.29|386.04|384.04|0
1654282320000|2022-06-03 18:52:00|386.29|384.29|386.79|384.79|386.79|384.79|386.29|384.29|0
1654282330000|2022-06-03 18:52:10|386.54|384.54|386.29|384.29|386.54|384.54|386.29|384.29|0
1654282340000|2022-06-03 18:52:20|386.54|384.54|386.79|384.79|387.04|385.04|386.54|384.54|0
1654282350000|2022-06-03 18:52:30|387.04|385.04|385.3|383.3|387.04|385.04|384.8|382.8|0
1654282360000|2022-06-03 18:52:40|385.55|383.55|385.55|383.55|386.04|384.04|385.55|383.55|0
1654282370000|2022-06-03 18:52:50|385.8|383.8|384.93|382.93|385.8|383.8|384.93|382.93|0
1654282380000|2022-06-03 18:53:00|385.05|383.05|384.05|382.05|385.05|383.05|383.8|381.8|0
1654282390000|2022-06-03 18:53:10|383.8|381.8|383.8|381.8|383.8|381.8|383.8|381.8|0
1654282400000|2022-06-03 18:53:20|384.05|382.05|384.55|382.55|384.55|382.55|383.31|381.31|0
1654282410000|2022-06-03 18:53:30|384.8|382.8|385.55|383.55|385.55|383.55|384.8|382.8|0
1654282420000|2022-06-03 18:53:40|385.05|383.05|385.55|383.55|385.55|383.55|385.05|383.05|0
1654282430000|2022-06-03 18:53:50|385.43|383.43|386.04|384.04|386.04|384.04|385.43|383.43|0
1654282440000|2022-06-03 18:54:00|386.29|384.29|387.04|385.04|387.04|385.04|386.29|384.29|0
1654282450000|2022-06-03 18:54:10|386.54|384.54|386.54|384.54|387.04|385.04|386.54|384.54|0
1654282460000|2022-06-03 18:54:20|386.29|384.29|385.55|383.55|386.29|384.29|385.55|383.55|0
1654282470000|2022-06-03 18:54:30|385.3|383.3|385.05|383.05|385.3|383.3|385.05|383.05|0
1654282480000|2022-06-03 18:54:40|384.68|382.68|384.8|382.8|385.05|383.05|384.55|382.55|0
1654282490000|2022-06-03 18:54:50|385.05|383.05|385.3|383.3|385.3|383.3|384.8|382.8|0
1654282500000|2022-06-03 18:55:00|385.8|383.8|386.29|384.29|386.54|384.54|385.8|383.8|0
1654282510000|2022-06-03 18:55:10|385.93|383.93|386.04|384.04|386.42|384.42|385.93|383.93|0
1654282520000|2022-06-03 18:55:20|386.54|384.54|386.54|384.54|386.54|384.54|386.29|384.29|0
1654282530000|2022-06-03 18:55:30|386.04|384.04|385.3|383.3|386.04|384.04|385.3|383.3|0
1654282540000|2022-06-03 18:55:40|385.8|383.8|384.68|382.68|385.8|383.8|384.55|382.55|0
1654282550000|2022-06-03 18:55:50|384.55|382.55|384.55|382.55|384.8|382.8|384.55|382.55|0
1654282560000|2022-06-03 18:56:00|384.3|382.3|383.8|381.8|384.3|382.3|383.8|381.8|0
1654282570000|2022-06-03 18:56:10|383.56|381.56|384.05|382.05|384.05|382.05|383.56|381.56|0
1654282580000|2022-06-03 18:56:20|384.3|382.3|383.8|381.8|384.3|382.3|383.31|381.31|0
1654282590000|2022-06-03 18:56:30|383.31|381.31|383.31|381.31|383.56|381.56|383.31|381.31|0
1654282600000|2022-06-03 18:56:40|382.56|380.56|382.56|380.56|382.56|380.56|382.31|380.31|0
1654282610000|2022-06-03 18:56:50|382.31|380.31|382.31|380.31|382.56|380.56|382.31|380.31|0
1654282620000|2022-06-03 18:57:00|382.56|380.56|382.81|380.81|382.81|380.81|382.31|380.31|0
1654282630000|2022-06-03 18:57:10|383.06|381.06|383.8|381.8|383.8|381.8|383.06|381.06|0
1654282640000|2022-06-03 18:57:20|384.55|382.55|384.68|382.68|384.68|382.68|384.3|382.3|0
1654282650000|2022-06-03 18:57:30|385.05|383.05|384.55|382.55|385.05|383.05|384.55|382.55|0
1654282660000|2022-06-03 18:57:40|384.93|382.93|385.05|383.05|385.05|383.05|384.8|382.8|0
1654282670000|2022-06-03 18:57:50|384.8|382.8|386.04|384.04|386.04|384.04|384.8|382.8|0
1654282680000|2022-06-03 18:58:00|385.8|383.8|385.8|383.8|385.8|383.8|385.55|383.55|0
1654282690000|2022-06-03 18:58:10|385.3|383.3|383.8|381.8|385.3|383.3|383.8|381.8|0
1654282700000|2022-06-03 18:58:20|383.56|381.56|383.8|381.8|383.8|381.8|382.81|380.81|0
1654282710000|2022-06-03 18:58:30|383.56|381.56|383.56|381.56|383.8|381.8|383.56|381.56|0
1654282720000|2022-06-03 18:58:40|383.8|381.8|384.3|382.3|384.3|382.3|383.8|381.8|0
1654282730000|2022-06-03 18:58:50|383.8|381.8|384.3|382.3|384.3|382.3|383.8|381.8|0
1654282740000|2022-06-03 18:59:00|383.56|381.56|383.56|381.56|384.3|382.3|383.56|381.56|0
1654282750000|2022-06-03 18:59:10|383.68|381.68|383.31|381.31|383.8|381.8|383.31|381.31|0
1654282760000|2022-06-03 18:59:20|383.56|381.56|384.05|382.05|384.3|382.3|383.56|381.56|0
1654282770000|2022-06-03 18:59:30|383.8|381.8|384.55|382.55|384.55|382.55|383.8|381.8|0
1654282780000|2022-06-03 18:59:40|384.68|382.68|384.55|382.55|384.68|382.68|384.55|382.55|0
1654282790000|2022-06-03 18:59:50|384.3|382.3|383.8|381.8|384.3|382.3|383.56|381.56|0
1654282800000|2022-06-03 19:00:00|383.56|381.56|382.94|380.94|383.56|381.56|382.94|380.94|0
1654282810000|2022-06-03 19:00:10|382.56|380.56|382.56|380.56|383.06|381.06|382.56|380.56|0
1654282820000|2022-06-03 19:00:20|382.31|380.31|382.06|380.06|382.56|380.56|382.06|380.06|0
1654282830000|2022-06-03 19:00:30|381.81|379.81|382.31|380.31|382.56|380.56|381.81|379.81|0
1654282840000|2022-06-03 19:00:40|382.06|380.06|382.06|380.06|382.06|380.06|381.81|379.81|0
1654282850000|2022-06-03 19:00:50|382.31|380.31|382.81|380.81|382.81|380.81|382.31|380.31|0
1654282860000|2022-06-03 19:01:00|383.06|381.06|384.05|382.05|384.05|382.05|383.06|381.06|0
1654282870000|2022-06-03 19:01:10|383.31|381.31|382.06|380.06|383.31|381.31|382.06|380.06|0
1654282880000|2022-06-03 19:01:20|383.06|381.06|383.93|381.93|384.05|382.05|383.06|381.06|0
1654282890000|2022-06-03 19:01:30|384.3|382.3|385.8|383.8|385.8|383.8|384.3|382.3|0
1654282900000|2022-06-03 19:01:40|386.04|384.04|386.79|384.79|386.79|384.79|386.04|384.04|0
1654282910000|2022-06-03 19:01:50|387.54|385.54|387.79|385.79|387.79|385.79|387.04|385.04|0
1654282920000|2022-06-03 19:02:00|387.29|385.29|387.29|385.29|387.54|385.54|387.29|385.29|0
1654282930000|2022-06-03 19:02:10|387.54|385.54|388.29|386.29|388.29|386.29|387.54|385.54|0
1654282940000|2022-06-03 19:02:20|388.53|386.53|388.29|386.29|388.53|386.53|388.29|386.29|0
1654282950000|2022-06-03 19:02:30|388.91|386.91|388.04|386.04|388.91|386.91|388.04|386.04|0
1654282960000|2022-06-03 19:02:40|388.29|386.29|388.53|386.53|388.78|386.78|388.29|386.29|0
1654282970000|2022-06-03 19:02:50|388.78|386.78|387.54|385.54|388.78|386.78|387.54|385.54|0
1654282980000|2022-06-03 19:03:00|387.29|385.29|385.55|383.55|387.29|385.29|385.43|383.43|0
1654282990000|2022-06-03 19:03:10|385.8|383.8|385.8|383.8|385.8|383.8|385.3|383.3|0
1654283000000|2022-06-03 19:03:20|385.3|383.3|385.3|383.3|385.55|383.55|385.3|383.3|0
1654283010000|2022-06-03 19:03:30|385.05|383.05|384.3|382.3|385.05|383.05|384.3|382.3|0
1654283020000|2022-06-03 19:03:40|385.3|383.3|385.05|383.05|385.3|383.3|385.05|383.05|0
1654283030000|2022-06-03 19:03:50|384.8|382.8|383.55|381.55|384.8|382.8|383.55|381.55|0
1654283040000|2022-06-03 19:04:00|382.81|380.81|383.31|381.31|383.31|381.31|382.81|380.81|0
1654283050000|2022-06-03 19:04:10|383.06|381.06|382.81|380.81|383.31|381.31|382.81|380.81|0
1654283060000|2022-06-03 19:04:20|382.56|380.56|382.81|380.81|383.06|381.06|382.56|380.56|0
1654283070000|2022-06-03 19:04:30|384.05|382.05|383.31|381.31|384.05|382.05|382.56|380.56|0
1654283080000|2022-06-03 19:04:40|383.55|381.55|383.8|381.8|383.8|381.8|383.55|381.55|0
1654283090000|2022-06-03 19:04:50|383.55|381.55|383.68|381.68|383.8|381.8|383.55|381.55|0
1654283100000|2022-06-03 19:05:00|384.55|382.55|384.05|382.05|384.55|382.55|384.05|382.05|0
1654283110000|2022-06-03 19:05:10|384.55|382.55|384.55|382.55|384.8|382.8|384.55|382.55|0
1654283120000|2022-06-03 19:05:20|384.3|382.3|385.3|383.3|385.3|383.3|384.3|382.3|0
1654283130000|2022-06-03 19:05:30|385.05|383.05|385.3|383.3|385.3|383.3|384.8|382.8|0
1654283140000|2022-06-03 19:05:40|385.05|383.05|385.3|383.3|385.3|383.3|384.55|382.55|0
1654283150000|2022-06-03 19:05:50|385.05|383.05|385.55|383.55|385.55|383.55|384.8|382.8|0
1654283160000|2022-06-03 19:06:00|384.55|382.55|385.55|383.55|385.8|383.8|384.55|382.55|0
1654283170000|2022-06-03 19:06:10|385.05|383.05|385.05|383.05|385.05|383.05|384.8|382.8|0
1654283180000|2022-06-03 19:06:20|385.3|383.3|385.3|383.3|385.55|383.55|385.3|383.3|0
1654283190000|2022-06-03 19:06:30|385.55|383.55|385.68|383.68|385.68|383.68|385.3|383.3|0
1654283200000|2022-06-03 19:06:40|386.29|384.29|385.55|383.55|386.29|384.29|385.55|383.55|0
1654283210000|2022-06-03 19:06:50|385.8|383.8|385.8|383.8|385.8|383.8|385.55|383.55|0
1654283220000|2022-06-03 19:07:00|386.04|384.04|387.54|385.54|387.54|385.54|386.04|384.04|0
1654283230000|2022-06-03 19:07:10|388.04|386.04|388.53|386.53|388.53|386.53|388.04|386.04|0
1654283240000|2022-06-03 19:07:20|389.53|387.53|390.53|388.53|390.53|388.53|389.53|387.53|0
1654283250000|2022-06-03 19:07:30|390.03|388.03|391.27|389.27|391.27|389.27|390.03|388.03|0
1654283260000|2022-06-03 19:07:40|391.02|389.02|392.02|390.02|392.02|390.02|391.02|389.02|0
1654283270000|2022-06-03 19:07:50|391.02|389.02|392.02|390.02|392.52|390.52|391.02|389.02|0
1654283280000|2022-06-03 19:08:00|392.52|390.52|394.26|392.26|394.26|392.26|392.52|390.52|0
1654283290000|2022-06-03 19:08:10|393.52|391.52|393.52|391.52|393.77|391.77|393.27|391.27|0
1654283300000|2022-06-03 19:08:20|393.27|391.27|393.52|391.52|393.52|391.52|393.15|391.15|0
1654283310000|2022-06-03 19:08:30|393.27|391.27|393.02|391.02|393.27|391.27|393.02|391.02|0
1654283320000|2022-06-03 19:08:40|392.52|390.52|391.52|389.52|392.52|390.52|391.27|389.27|0
1654283330000|2022-06-03 19:08:50|391.65|389.65|391.77|389.77|392.02|390.02|391.65|389.65|0
1654283340000|2022-06-03 19:09:00|391.52|389.52|390.28|388.28|391.52|389.52|390.28|388.28|0
1654283350000|2022-06-03 19:09:10|389.78|387.78|390.53|388.53|390.53|388.53|389.28|387.28|0
1654283360000|2022-06-03 19:09:20|390.78|388.78|391.52|389.52|391.52|389.52|390.78|388.78|0
1654283370000|2022-06-03 19:09:30|391.77|389.77|391.52|389.52|391.77|389.77|391.52|389.52|0
1654283380000|2022-06-03 19:09:40|391.77|389.77|392.52|390.52|392.52|390.52|391.77|389.77|0
1654283390000|2022-06-03 19:09:50|392.77|390.77|392.02|390.02|392.77|390.77|392.02|390.02|0
1654283400000|2022-06-03 19:10:00|392.27|390.27|391.15|389.15|392.52|390.52|391.15|389.15|0
1654283410000|2022-06-03 19:10:10|391.02|389.02|390.28|388.28|391.02|389.02|390.28|388.28|0
1654283420000|2022-06-03 19:10:20|389.78|387.78|389.78|387.78|390.53|388.53|389.78|387.78|0
1654283430000|2022-06-03 19:10:30|390.28|388.28|391.27|389.27|391.52|389.52|390.28|388.28|0
1654283440000|2022-06-03 19:10:40|391.52|389.52|390.28|388.28|391.52|389.52|390.28|388.28|0
1654283450000|2022-06-03 19:10:50|390.53|388.53|390.91|388.91|390.91|388.91|390.53|388.53|0
1654283460000|2022-06-03 19:11:00|390.78|388.78|390.78|388.78|391.27|389.27|390.78|388.78|0
1654283470000|2022-06-03 19:11:10|391.02|389.02|391.02|389.02|391.02|389.02|391.02|389.02|0
1654283480000|2022-06-03 19:11:20|391.52|389.52|391.77|389.77|392.02|390.02|391.52|389.52|0
1654283490000|2022-06-03 19:11:30|392.77|390.77|394.26|392.26|394.26|392.26|392.77|390.77|0
1654283500000|2022-06-03 19:11:40|395.01|393.01|395.01|393.01|395.01|393.01|394.51|392.51|0
1654283510000|2022-06-03 19:11:50|395.51|393.51|396.26|394.26|396.26|394.26|395.51|393.51|0
1654283520000|2022-06-03 19:12:00|396.51|394.51|396.01|394.01|396.51|394.51|396.01|394.01|0
1654283530000|2022-06-03 19:12:10|395.76|393.76|395.89|393.89|396.26|394.26|395.76|393.76|0
1654283540000|2022-06-03 19:12:20|396.01|394.01|397.75|395.75|397.75|395.75|396.01|394.01|0
1654283550000|2022-06-03 19:12:30|397.5|395.5|398.13|396.13|398.13|396.13|397.5|395.5|0
1654283560000|2022-06-03 19:12:40|398|396|398|396|398.25|396.25|398|396|0
1654283570000|2022-06-03 19:12:50|397.5|395.5|397.5|395.5|397.5|395.5|397|395|0
1654283580000|2022-06-03 19:13:00|398|396|397.75|395.75|398|396|397.5|395.5|0
1654283590000|2022-06-03 19:13:10|397.5|395.5|397|395|397.5|395.5|396.26|394.26|0
1654283600000|2022-06-03 19:13:20|397.13|395.13|396.51|394.51|397.13|395.13|396.26|394.26|0
1654283610000|2022-06-03 19:13:30|396.26|394.26|396.26|394.26|396.26|394.26|396.01|394.01|0
1654283620000|2022-06-03 19:13:40|396.01|394.01|395.01|393.01|396.01|394.01|395.01|393.01|0
1654283630000|2022-06-03 19:13:50|395.51|393.51|394.76|392.76|395.51|393.51|394.76|392.76|0
1654283640000|2022-06-03 19:14:00|395.14|393.14|395.26|393.26|395.26|393.26|395.01|393.01|0
1654283650000|2022-06-03 19:14:10|394.76|392.76|396.01|394.01|396.01|394.01|394.76|392.76|0
1654283660000|2022-06-03 19:14:20|395.76|393.76|396.01|394.01|396.01|394.01|395.76|393.76|0
1654283670000|2022-06-03 19:14:30|396.26|394.26|396.75|394.75|396.75|394.75|396.26|394.26|0
1654283680000|2022-06-03 19:14:40|397|395|396.75|394.75|397.13|395.13|396.75|394.75|0
1654283690000|2022-06-03 19:14:50|397.5|395.5|397.75|395.75|397.75|395.75|397.5|395.5|0
1654283700000|2022-06-03 19:15:00|398.5|396.5|398.25|396.25|398.5|396.5|398.25|396.25|0
1654283710000|2022-06-03 19:15:10|398.5|396.5|399.5|397.5|399.5|397.5|398.5|396.5|0
1654283730000|2022-06-03 19:15:30|398.75|396.75|397.75|395.75|398.75|396.75|397.75|395.75|0
1654283740000|2022-06-03 19:15:40|398|396|398|396|398|396|397.75|395.75|0
1654283750000|2022-06-03 19:15:50|397.75|395.75|397.75|395.75|397.75|395.75|397.75|395.75|0
1654283760000|2022-06-03 19:16:00|396.75|394.75|397|395|397.25|395.25|396.75|394.75|0
1654283770000|2022-06-03 19:16:10|397.5|395.5|397.5|395.5|397.5|395.5|397.25|395.25|0
1654283780000|2022-06-03 19:16:20|397.25|395.25|398.25|396.25|398.5|396.5|397.25|395.25|0
1654283790000|2022-06-03 19:16:30|397.88|395.88|398|396|398.25|396.25|397.88|395.88|0
1654283800000|2022-06-03 19:16:40|398.25|396.25|399.25|397.25|399.25|397.25|398.25|396.25|0
1654283810000|2022-06-03 19:16:50|399.5|397.5|399.25|397.25|399.75|397.75|399.25|397.25|0
1654283820000|2022-06-03 19:17:00|399.5|397.5|399.75|397.75|399.99|397.99|399.5|397.5|0
1654283830000|2022-06-03 19:17:10|399.99|397.99|399.5|397.5|399.99|397.99|399.25|397.25|0
1654283840000|2022-06-03 19:17:20|399.25|397.25|399|397|399.25|397.25|399|397|0
1654283850000|2022-06-03 19:17:30|398.75|396.75|399|397|399|397|398.75|396.75|0
1654283860000|2022-06-03 19:17:40|398.75|396.75|399.25|397.25|399.25|397.25|398.75|396.75|0
1654283870000|2022-06-03 19:17:50|399|397|399.25|397.25|399.25|397.25|399|397|0
1654283880000|2022-06-03 19:18:00|399.75|397.75|399.5|397.5|399.75|397.75|399.5|397.5|0
1654283890000|2022-06-03 19:18:10|399.75|397.75|399.99|397.99|399.99|397.99|399.75|397.75|0
1654283900000|2022-06-03 19:18:20|398.75|396.75|399|397|399|397|398.75|396.75|0
1654283910000|2022-06-03 19:18:30|399.25|397.25|398.75|396.75|399.25|397.25|398.75|396.75|0
1654283920000|2022-06-03 19:18:40|398.5|396.5|397|395|398.5|396.5|397|395|0
1654283930000|2022-06-03 19:18:50|397.25|395.25|397|395|397.25|395.25|397|395|0
1654283940000|2022-06-03 19:19:00|396.75|394.75|396.39|394.39|396.75|394.75|396.39|394.39|0
1654283950000|2022-06-03 19:19:10|397|395|398.75|396.75|398.75|396.75|397|395|0
1654283960000|2022-06-03 19:19:20|398.5|396.5|398.75|396.75|399|397|398.5|396.5|0
1654283970000|2022-06-03 19:19:30|398.25|396.25|399|397|399|397|398.25|396.25|0
1654283980000|2022-06-03 19:19:40|398.5|396.5|397.25|395.25|398.5|396.5|397.25|395.25|0
1654283990000|2022-06-03 19:19:50|397|395|397.5|395.5|397.5|395.5|397|395|0
1654284000000|2022-06-03 19:20:00|397.25|395.25|396.75|394.75|397.25|395.25|396.26|394.26|0
1654284010000|2022-06-03 19:20:10|397.5|395.5|396.75|394.75|397.5|395.5|396.75|394.75|0
1654284020000|2022-06-03 19:20:20|396.51|394.51|397|395|397|395|396.51|394.51|0
1654284030000|2022-06-03 19:20:30|396.75|394.75|396.14|394.14|396.75|394.75|396.01|394.01|0
1654284040000|2022-06-03 19:20:40|395.76|393.76|394.76|392.76|395.76|393.76|394.76|392.76|0
1654284050000|2022-06-03 19:20:50|395.76|393.76|395.26|393.26|395.76|393.76|395.26|393.26|0
1654284060000|2022-06-03 19:21:00|395.01|393.01|395.76|393.76|395.76|393.76|395.01|393.01|0
1654284070000|2022-06-03 19:21:10|396.51|394.51|397.5|395.5|397.5|395.5|396.51|394.51|0
1654284080000|2022-06-03 19:21:20|396.75|394.75|397|395|397.25|395.25|396.75|394.75|0
1654284090000|2022-06-03 19:21:30|396.26|394.26|396.75|394.75|396.75|394.75|396.26|394.26|0
1654284100000|2022-06-03 19:21:40|396.26|394.26|396.51|394.51|397|395|396.26|394.26|0
1654284110000|2022-06-03 19:21:50|396.63|394.63|396.51|394.51|396.63|394.63|395.76|393.76|0
1654284120000|2022-06-03 19:22:00|396.39|394.39|396.51|394.51|396.51|394.51|396.01|394.01|0
1654284130000|2022-06-03 19:22:10|396.26|394.26|396.26|394.26|396.75|394.75|396.26|394.26|0
1654284140000|2022-06-03 19:22:20|396.75|394.75|396.75|394.75|397|395|396.75|394.75|0
1654284150000|2022-06-03 19:22:30|397.25|395.25|397.25|395.25|397.25|395.25|397|395|0
1654284160000|2022-06-03 19:22:40|397.75|395.75|398.5|396.5|398.5|396.5|397.75|395.75|0
1654284170000|2022-06-03 19:22:50|398.25|396.25|398.5|396.5|398.5|396.5|398.25|396.25|0
1654284180000|2022-06-03 19:23:00|399.5|397.5|398.5|396.5|399.5|397.5|398.5|396.5|0
1654284190000|2022-06-03 19:23:10|398.25|396.25|398.25|396.25|398.25|396.25|398|396|0
1654284200000|2022-06-03 19:23:20|398|396|397.75|395.75|398.25|396.25|397.75|395.75|0
1654284210000|2022-06-03 19:23:30|398.5|396.5|398.75|396.75|398.75|396.75|398.5|396.5|0
1654284220000|2022-06-03 19:23:40|399|397|399|397|399.25|397.25|399|397|0
1654284230000|2022-06-03 19:23:50|399.75|397.75|399.25|397.25|399.75|397.75|399.25|397.25|0
1654284240000|2022-06-03 19:24:00|399.5|397.5|398.25|396.25|399.5|397.5|398.25|396.25|0
1654284250000|2022-06-03 19:24:10|398|396|398.25|396.25|398.25|396.25|397.75|395.75|0
1654284260000|2022-06-03 19:24:20|398|396|397.5|395.5|398|396|397.5|395.5|0
1654284270000|2022-06-03 19:24:30|397.25|395.25|398.13|396.13|398.13|396.13|397.25|395.25|0
1654284280000|2022-06-03 19:24:40|397.75|395.75|397.75|395.75|398|396|397.75|395.75|0
1654284290000|2022-06-03 19:24:50|398|396|398|396|398|396|397.5|395.5|0
1654284300000|2022-06-03 19:25:00|397.75|395.75|398.38|396.38|398.5|396.5|397.75|395.75|0
1654284310000|2022-06-03 19:25:10|398.75|396.75|397.75|395.75|398.75|396.75|397.75|395.75|0
1654284320000|2022-06-03 19:25:20|397.5|395.5|396.51|394.51|397.5|395.5|396.51|394.51|0
1654284330000|2022-06-03 19:25:30|396.26|394.26|395.26|393.26|396.26|394.26|395.26|393.26|0
1654284340000|2022-06-03 19:25:40|394.01|392.01|394.76|392.76|395.01|393.01|394.01|392.01|0
1654284350000|2022-06-03 19:25:50|395.51|393.51|395.26|393.26|395.51|393.51|395.01|393.01|0
1654284360000|2022-06-03 19:26:00|395.51|393.51|396.01|394.01|396.26|394.26|395.26|393.26|0
1654284370000|2022-06-03 19:26:10|396.26|394.26|396.51|394.51|396.51|394.51|396.26|394.26|0
1654284380000|2022-06-03 19:26:20|397|395|396.01|394.01|397|395|396.01|394.01|0
1654284390000|2022-06-03 19:26:30|396.51|394.51|396.26|394.26|396.51|394.51|396.26|394.26|0
1654284400000|2022-06-03 19:26:40|395.76|393.76|394.76|392.76|395.76|393.76|394.76|392.76|0
1654284410000|2022-06-03 19:26:50|394.51|392.51|394.26|392.26|394.51|392.51|394.14|392.14|0
1654284420000|2022-06-03 19:27:00|394.01|392.01|394.01|392.01|394.26|392.26|394.01|392.01|0
1654284430000|2022-06-03 19:27:10|392.77|390.77|392.27|390.27|392.77|390.77|391.52|389.52|0
1654284440000|2022-06-03 19:27:20|392.52|390.52|392.77|390.77|393.02|391.02|392.52|390.52|0
1654284450000|2022-06-03 19:27:30|393.52|391.52|394.01|392.01|394.26|392.26|393.52|391.52|0
1654284460000|2022-06-03 19:27:40|393.76|391.76|393.89|391.89|393.89|391.89|393.52|391.52|0
1654284470000|2022-06-03 19:27:50|394.01|392.01|395.01|393.01|395.26|393.26|394.01|392.01|0
1654284480000|2022-06-03 19:28:00|395.76|393.76|395.14|393.14|396.63|394.63|395.14|393.14|0
1654284490000|2022-06-03 19:28:10|394.76|392.76|394.89|392.89|394.89|392.89|394.26|392.26|0
1654284500000|2022-06-03 19:28:20|395.51|393.51|394.51|392.51|395.51|393.51|394.51|392.51|0
1654284510000|2022-06-03 19:28:30|394.76|392.76|394.51|392.51|394.76|392.76|394.26|392.26|0
1654284520000|2022-06-03 19:28:40|394.26|392.26|393.52|391.52|394.26|392.26|393.52|391.52|0
1654284530000|2022-06-03 19:28:50|394.01|392.01|394.26|392.26|394.26|392.26|394.01|392.01|0
1654284540000|2022-06-03 19:29:00|394.01|392.01|392.77|390.77|394.01|392.01|392.77|390.77|0
1654284550000|2022-06-03 19:29:10|393.27|391.27|392.27|390.27|393.27|391.27|392.27|390.27|0
1654284560000|2022-06-03 19:29:20|392.52|390.52|392.77|390.77|393.02|391.02|392.27|390.27|0
1654284570000|2022-06-03 19:29:30|392.52|390.52|392.77|390.77|392.77|390.77|392.52|390.52|0
1654284580000|2022-06-03 19:29:40|392.52|390.52|392.02|390.02|392.52|390.52|391.77|389.77|0
1654284590000|2022-06-03 19:29:50|391.52|389.52|390.03|388.03|391.52|389.52|390.03|388.03|0
1654284600000|2022-06-03 19:30:00|390.28|388.28|392.65|390.65|392.65|390.65|390.28|388.28|0
1654284610000|2022-06-03 19:30:10|393.27|391.27|393.27|391.27|394.01|392.01|393.27|391.27|0
1654284620000|2022-06-03 19:30:20|393.76|391.76|394.01|392.01|394.01|392.01|393.76|391.76|0
1654284630000|2022-06-03 19:30:30|394.26|392.26|392.27|390.27|394.26|392.26|392.27|390.27|0
1654284640000|2022-06-03 19:30:40|392.02|390.02|393.52|391.52|393.52|391.52|392.02|390.02|0
1654284650000|2022-06-03 19:30:50|392.52|390.52|392.77|390.77|393.02|391.02|392.52|390.52|0
1654284660000|2022-06-03 19:31:00|393.02|391.02|392.27|390.27|393.52|391.52|392.27|390.27|0
1654284670000|2022-06-03 19:31:10|392.52|390.52|392.52|390.52|393.02|391.02|392.52|390.52|0
1654284680000|2022-06-03 19:31:20|392.27|390.27|391.52|389.52|392.52|390.52|391.52|389.52|0
1654284690000|2022-06-03 19:31:30|391.9|389.9|393.52|391.52|393.52|391.52|391.9|389.9|0
1654284700000|2022-06-03 19:31:40|393.27|391.27|394.01|392.01|394.01|392.01|393.27|391.27|0
1654284710000|2022-06-03 19:31:50|393.4|391.4|393.02|391.02|394.26|392.26|393.02|391.02|0
1654284720000|2022-06-03 19:32:00|394.01|392.01|392.77|390.77|394.01|392.01|392.77|390.77|0
1654284730000|2022-06-03 19:32:10|393.02|391.02|394.01|392.01|394.01|392.01|393.02|391.02|0
1654284740000|2022-06-03 19:32:20|394.26|392.26|393.76|391.76|394.76|392.76|393.76|391.76|0
1654284750000|2022-06-03 19:32:30|393.51|391.51|393.89|391.89|393.89|391.89|393.51|391.51|0
1654284760000|2022-06-03 19:32:40|394.26|392.26|394.26|392.26|394.51|392.51|394.26|392.26|0
1654284770000|2022-06-03 19:32:50|394.01|392.01|394.01|392.01|394.01|392.01|393.02|391.02|0
1654284780000|2022-06-03 19:33:00|394.26|392.26|393.02|391.02|394.26|392.26|393.02|391.02|0
1654284790000|2022-06-03 19:33:10|393.27|391.27|392.52|390.52|393.27|391.27|392.52|390.52|0
1654284800000|2022-06-03 19:33:20|392.77|390.77|391.52|389.52|392.77|390.77|390.77|388.77|0
1654284810000|2022-06-03 19:33:30|391.27|389.27|392.52|390.52|392.52|390.52|391.27|389.27|0
1654284820000|2022-06-03 19:33:40|392.27|390.27|393.02|391.02|393.15|391.15|392.27|390.27|0
1654284830000|2022-06-03 19:33:50|392.77|390.77|391.02|389.02|392.77|390.77|391.02|389.02|0
1654284840000|2022-06-03 19:34:00|392.02|390.02|392.77|390.77|392.77|390.77|392.02|390.02|0
1654284850000|2022-06-03 19:34:10|392.52|390.52|393.27|391.27|393.27|391.27|392.52|390.52|0
1654284860000|2022-06-03 19:34:20|393.02|391.02|392.77|390.77|393.02|391.02|392.77|390.77|0
1654284870000|2022-06-03 19:34:30|393.02|391.02|393.27|391.27|393.27|391.27|392.77|390.77|0
1654284880000|2022-06-03 19:34:40|392.52|390.52|393.02|391.02|393.27|391.27|392.52|390.52|0
1654284890000|2022-06-03 19:34:50|393.27|391.27|393.02|391.02|393.27|391.27|392.77|390.77|0
1654284900000|2022-06-03 19:35:00|392.77|390.77|394.26|392.26|394.26|392.26|392.77|390.77|0
1654284910000|2022-06-03 19:35:10|394.51|392.51|394.51|392.51|395.51|393.51|394.51|392.51|0
1654284920000|2022-06-03 19:35:20|394.01|392.01|394.76|392.76|394.76|392.76|394.01|392.01|0
1654284930000|2022-06-03 19:35:30|395.76|393.76|395.26|393.26|395.76|393.76|395.26|393.26|0
1654284940000|2022-06-03 19:35:40|395.76|393.76|395.26|393.26|395.76|393.76|395.26|393.26|0
1654284950000|2022-06-03 19:35:50|394.76|392.76|392.52|390.52|394.76|392.76|392.52|390.52|0
1654284960000|2022-06-03 19:36:00|393.27|391.27|392.02|390.02|393.27|391.27|392.02|390.02|0
1654284970000|2022-06-03 19:36:10|392.27|390.27|392.02|390.02|392.27|390.27|392.02|390.02|0
1654284980000|2022-06-03 19:36:20|392.4|390.4|393.02|391.02|393.02|391.02|392.4|390.4|0
1654284990000|2022-06-03 19:36:30|393.76|391.76|393.51|391.51|394.26|392.26|393.51|391.51|0
1654285000000|2022-06-03 19:36:40|393.76|391.76|394.26|392.26|394.51|392.51|393.76|391.76|0
1654285010000|2022-06-03 19:36:50|394.01|392.01|394.51|392.51|394.51|392.51|394.01|392.01|0
1654285020000|2022-06-03 19:37:00|395.26|393.26|395.01|393.01|395.26|393.26|394.89|392.89|0
1654285030000|2022-06-03 19:37:10|393.02|391.02|393.15|391.15|393.51|391.51|393.02|391.02|0
1654285040000|2022-06-03 19:37:20|393.51|391.51|392.27|390.27|393.51|391.51|392.27|390.27|0
1654285050000|2022-06-03 19:37:30|391.77|389.77|391.52|389.52|391.77|389.77|391.27|389.27|0
1654285060000|2022-06-03 19:37:40|390.41|388.41|388.04|386.04|390.41|388.41|388.04|386.04|0
1654285070000|2022-06-03 19:37:50|387.29|385.29|388.53|386.53|388.53|386.53|387.29|385.29|0
1654285080000|2022-06-03 19:38:00|388.28|386.28|387.92|385.92|388.78|386.78|387.92|385.92|0
1654285090000|2022-06-03 19:38:10|388.53|386.53|388.53|386.53|388.53|386.53|387.79|385.79|0
1654285100000|2022-06-03 19:38:20|388.04|386.04|388.78|386.78|388.78|386.78|387.79|385.79|0
1654285110000|2022-06-03 19:38:30|389.03|387.03|389.53|387.53|389.53|387.53|389.03|387.03|0
1654285120000|2022-06-03 19:38:40|389.28|387.28|389.78|387.78|389.78|387.78|389.28|387.28|0
1654285130000|2022-06-03 19:38:50|389.53|387.53|388.53|386.53|389.53|387.53|388.53|386.53|0
1654285140000|2022-06-03 19:39:00|389.03|387.03|388.53|386.53|389.16|387.16|388.53|386.53|0
1654285150000|2022-06-03 19:39:10|388.78|386.78|388.03|386.03|388.78|386.78|388.03|386.03|0
1654285160000|2022-06-03 19:39:20|388.53|386.53|389.28|387.28|389.28|387.28|388.53|386.53|0
1654285170000|2022-06-03 19:39:30|389.53|387.53|389.78|387.78|390.03|388.03|389.53|387.53|0
1654285180000|2022-06-03 19:39:40|389.91|387.91|390.03|388.03|390.03|388.03|389.91|387.91|0
1654285190000|2022-06-03 19:39:50|389.91|387.91|392.27|390.27|392.27|390.27|389.91|387.91|0
1654285200000|2022-06-03 19:40:00|391.77|389.77|390.53|388.53|391.77|389.77|390.53|388.53|0
1654285210000|2022-06-03 19:40:10|390.03|388.03|390.28|388.28|390.28|388.28|390.03|388.03|0
1654285220000|2022-06-03 19:40:20|390.03|388.03|390.28|388.28|390.28|388.28|390.03|388.03|0
1654285230000|2022-06-03 19:40:30|389.78|387.78|390.28|388.28|390.28|388.28|389.78|387.78|0
1654285240000|2022-06-03 19:40:40|390.53|388.53|390.53|388.53|390.77|388.77|390.53|388.53|0
1654285250000|2022-06-03 19:40:50|390.03|388.03|389.53|387.53|390.03|388.03|389.28|387.28|0
1654285260000|2022-06-03 19:41:00|389.78|387.78|389.53|387.53|390.03|388.03|389.53|387.53|0
1654285270000|2022-06-03 19:41:10|389.78|387.78|390.03|388.03|390.28|388.28|389.78|387.78|0
1654285280000|2022-06-03 19:41:20|390.28|388.28|390.03|388.03|390.77|388.77|390.03|388.03|0
1654285290000|2022-06-03 19:41:30|389.78|387.78|390.03|388.03|390.03|388.03|389.78|387.78|0
1654285300000|2022-06-03 19:41:40|390.53|388.53|390.77|388.77|390.77|388.77|390.28|388.28|0
1654285310000|2022-06-03 19:41:50|391.02|389.02|390.65|388.65|391.02|389.02|390.65|388.65|0
1654285320000|2022-06-03 19:42:00|391.77|389.77|391.52|389.52|391.77|389.77|391.02|389.02|0
1654285330000|2022-06-03 19:42:10|391.27|389.27|390.53|388.53|391.27|389.27|390.53|388.53|0
1654285340000|2022-06-03 19:42:20|390.28|388.28|390.03|388.03|390.28|388.28|390.03|388.03|0
1654285350000|2022-06-03 19:42:30|390.28|388.28|390.03|388.03|390.53|388.53|390.03|388.03|0
1654285360000|2022-06-03 19:42:40|389.78|387.78|390.03|388.03|390.03|388.03|389.78|387.78|0
1654285370000|2022-06-03 19:42:50|389.91|387.91|390.53|388.53|390.53|388.53|389.91|387.91|0
1654285380000|2022-06-03 19:43:00|391.27|389.27|392.27|390.27|392.52|390.52|391.27|389.27|0
1654285390000|2022-06-03 19:43:10|393.02|391.02|393.02|391.02|393.27|391.27|393.02|391.02|0
1654285400000|2022-06-03 19:43:20|393.27|391.27|393.27|391.27|393.27|391.27|393.27|391.27|0
1654285410000|2022-06-03 19:43:30|393.51|391.51|392.27|390.27|394.01|392.01|392.27|390.27|0
1654285420000|2022-06-03 19:43:40|392.77|390.77|394.26|392.26|394.26|392.26|392.77|390.77|0
1654285430000|2022-06-03 19:43:50|394.51|392.51|395.26|393.26|395.26|393.26|394.51|392.51|0
1654285440000|2022-06-03 19:44:00|395.01|393.01|395.01|393.01|395.26|393.26|395.01|393.01|0
1654285450000|2022-06-03 19:44:10|395.26|393.26|395.51|393.51|395.51|393.51|395.26|393.26|0
1654285460000|2022-06-03 19:44:20|396.01|394.01|397|395|397|395|396.01|394.01|0
1654285470000|2022-06-03 19:44:30|397.5|395.5|397.5|395.5|397.75|395.75|397.5|395.5|0
1654285480000|2022-06-03 19:44:40|397.75|395.75|397.75|395.75|397.75|395.75|397.5|395.5|0
1654285490000|2022-06-03 19:44:50|397.5|395.5|397|395|397.5|395.5|397|395|0
1654285500000|2022-06-03 19:45:00|396.26|394.26|398.25|396.25|398.25|396.25|396.26|394.26|0
1654285510000|2022-06-03 19:45:10|398.38|396.38|398.5|396.5|398.5|396.5|398|396|0
1654285520000|2022-06-03 19:45:20|398.75|396.75|399|397|399|397|398.75|396.75|0
1654285530000|2022-06-03 19:45:30|398.75|396.75|399|397|399.25|397.25|398.75|396.75|0
1654285540000|2022-06-03 19:45:40|398.75|396.75|399.25|397.25|399.5|397.5|398.75|396.75|0
1654285550000|2022-06-03 19:45:50|399.13|397.13|399|397|399.13|397.13|398.75|396.75|0
1654285560000|2022-06-03 19:46:00|399.5|397.5|399.74|397.74|399.74|397.74|399.25|397.25|0
1654285570000|2022-06-03 19:46:10|400.24|398.24|400.49|398.49|400.49|398.49|399.99|397.99|0
1654285580000|2022-06-03 19:46:20|400.99|398.99|400.74|398.74|400.99|398.99|400.74|398.74|0
1654285590000|2022-06-03 19:46:30|400.99|398.99|400.74|398.74|400.99|398.99|400.74|398.74|0
1654285600000|2022-06-03 19:46:40|400.49|398.49|400.24|398.24|400.74|398.74|400.24|398.24|0
1654285610000|2022-06-03 19:46:50|400.49|398.49|398.75|396.75|400.49|398.49|398.75|396.75|0
1654285620000|2022-06-03 19:47:00|397.5|395.5|396.01|394.01|397.5|395.5|396.01|394.01|0
1654285630000|2022-06-03 19:47:10|395.76|393.76|396.01|394.01|396.26|394.26|395.76|393.76|0
1654285640000|2022-06-03 19:47:20|396.26|394.26|396.26|394.26|396.5|394.5|396.26|394.26|0
1654285650000|2022-06-03 19:47:30|396.5|394.5|397|395|397|395|396.5|394.5|0
1654285660000|2022-06-03 19:47:40|395.26|393.26|395.26|393.26|395.51|393.51|395.26|393.26|0
1654285670000|2022-06-03 19:47:50|394.51|392.51|393.76|391.76|394.51|392.51|393.76|391.76|0
1654285680000|2022-06-03 19:48:00|394.51|392.51|394.51|392.51|395.26|393.26|394.51|392.51|0
1654285690000|2022-06-03 19:48:10|394.76|392.76|394.51|392.51|395.26|393.26|394.51|392.51|0
1654285700000|2022-06-03 19:48:20|394.76|392.76|393.02|391.02|394.76|392.76|393.02|391.02|0
1654285710000|2022-06-03 19:48:30|392.02|390.02|392.52|390.52|392.52|390.52|392.02|390.02|0
1654285720000|2022-06-03 19:48:40|392.27|390.27|392.52|390.52|392.77|390.77|392.27|390.27|0
1654285730000|2022-06-03 19:48:50|392.02|390.02|393.27|391.27|393.27|391.27|392.02|390.02|0
1654285740000|2022-06-03 19:49:00|393.76|391.76|393.76|391.76|393.89|391.89|393.76|391.76|0
1654285750000|2022-06-03 19:49:10|394.76|392.76|395.26|393.26|395.26|393.26|394.76|392.76|0
1654285760000|2022-06-03 19:49:20|394.76|392.76|396.01|394.01|396.01|394.01|394.76|392.76|0
1654285770000|2022-06-03 19:49:30|395.89|393.89|395.51|393.51|395.89|393.89|395.51|393.51|0
1654285780000|2022-06-03 19:49:40|395.01|393.01|395.51|393.51|396.01|394.01|395.01|393.01|0
1654285790000|2022-06-03 19:49:50|395.76|393.76|395.51|393.51|395.76|393.76|395.01|393.01|0
1654285800000|2022-06-03 19:50:00|399.25|397.25|397|395|399.25|397.25|396.01|394.01|0
1654285810000|2022-06-03 19:50:10|396.75|394.75|398.88|396.88|398.88|396.88|396.75|394.75|0
1654285820000|2022-06-03 19:50:20|399.49|397.49|399.49|397.49|399.74|397.74|399.49|397.49|0
1654285830000|2022-06-03 19:50:30|399.74|397.74|396.38|394.38|399.74|397.74|396.38|394.38|0
1654285840000|2022-06-03 19:50:40|396.26|394.26|395.76|393.76|396.5|394.5|395.76|393.76|0
1654285850000|2022-06-03 19:50:50|395.51|393.51|393.51|391.51|395.51|393.51|393.51|391.51|0
1654285860000|2022-06-03 19:51:00|392.27|390.27|393.15|391.15|393.15|391.15|392.02|390.02|0
1654285870000|2022-06-03 19:51:10|392.27|390.27|393.02|391.02|393.02|391.02|392.27|390.27|0
1654285880000|2022-06-03 19:51:20|393.27|391.27|395.01|393.01|395.01|393.01|393.27|391.27|0
1654285890000|2022-06-03 19:51:30|395.26|393.26|395.26|393.26|395.26|393.26|394.76|392.76|0
1654285900000|2022-06-03 19:51:40|396.75|394.75|394.51|392.51|396.75|394.75|394.51|392.51|0
1654285910000|2022-06-03 19:51:50|394.26|392.26|395.76|393.76|395.76|393.76|394.26|392.26|0
1654285920000|2022-06-03 19:52:00|395.51|393.51|396.01|394.01|396.01|394.01|395.51|393.51|0
1654285930000|2022-06-03 19:52:10|397|395|396.5|394.5|397|395|396.5|394.5|0
1654285940000|2022-06-03 19:52:20|396.75|394.75|395.26|393.26|396.75|394.75|394.76|392.76|0
1654285950000|2022-06-03 19:52:30|395.01|393.01|394.26|392.26|395.01|393.01|394.26|392.26|0
1654285960000|2022-06-03 19:52:40|394.76|392.76|393.27|391.27|394.76|392.76|393.27|391.27|0
1654285970000|2022-06-03 19:52:50|392.77|390.77|392.77|390.77|392.77|390.77|391.77|389.77|0
1654285980000|2022-06-03 19:53:00|390.77|388.77|388.53|386.53|390.77|388.77|388.53|386.53|0
1654285990000|2022-06-03 19:53:10|389.03|387.03|389.28|387.28|389.28|387.28|388.78|386.78|0
1654286000000|2022-06-03 19:53:20|389.03|387.03|389.53|387.53|389.53|387.53|389.03|387.03|0
1654286010000|2022-06-03 19:53:30|389.78|387.78|390.28|388.28|390.28|388.28|389.78|387.78|0
1654286020000|2022-06-03 19:53:40|391.02|389.02|391.77|389.77|391.77|389.77|391.02|389.02|0
1654286030000|2022-06-03 19:53:50|391.65|389.65|391.77|389.77|392.02|390.02|391.65|389.65|0
1654286040000|2022-06-03 19:54:00|392.27|390.27|392.52|390.52|392.9|390.9|392.27|390.27|0
1654286050000|2022-06-03 19:54:10|393.02|391.02|393.76|391.76|393.76|391.76|393.02|391.02|0
1654286060000|2022-06-03 19:54:20|393.51|391.51|394.26|392.26|394.26|392.26|393.51|391.51|0
1654286070000|2022-06-03 19:54:30|393.64|391.64|393.27|391.27|393.76|391.76|393.27|391.27|0
1654286080000|2022-06-03 19:54:40|396.01|394.01|393.76|391.76|396.01|394.01|393.76|391.76|0
1654286090000|2022-06-03 19:54:50|392.77|390.77|390.77|388.77|392.77|390.77|390.77|388.77|0
1654286100000|2022-06-03 19:55:00|389.03|387.03|388.91|386.91|389.03|387.03|388.28|386.28|0
1654286110000|2022-06-03 19:55:10|389.53|387.53|389.78|387.78|390.03|388.03|388.28|386.28|0
1654286120000|2022-06-03 19:55:20|390.52|388.52|389.78|387.78|390.52|388.52|389.78|387.78|0
1654286130000|2022-06-03 19:55:30|391.02|389.02|389.53|387.53|391.02|389.02|389.28|387.28|0
1654286140000|2022-06-03 19:55:40|390.03|388.03|389.78|387.78|390.03|388.03|389.28|387.28|0
1654286150000|2022-06-03 19:55:50|390.28|388.28|391.77|389.77|391.77|389.77|390.28|388.28|0
1654286160000|2022-06-03 19:56:00|392.02|390.02|393.27|391.27|393.27|391.27|392.02|390.02|0
1654286170000|2022-06-03 19:56:10|393.51|391.51|394.01|392.01|394.01|392.01|392.77|390.77|0
1654286180000|2022-06-03 19:56:20|393.76|391.76|393.26|391.26|393.76|391.76|393.26|391.26|0
1654286190000|2022-06-03 19:56:30|392.77|390.77|393.26|391.26|393.26|391.26|392.52|390.52|0
1654286200000|2022-06-03 19:56:40|392.77|390.77|392.02|390.02|393.02|391.02|392.02|390.02|0
1654286210000|2022-06-03 19:56:50|392.52|390.52|391.27|389.27|392.52|390.52|391.27|389.27|0
1654286220000|2022-06-03 19:57:00|391.02|389.02|390.77|388.77|391.77|389.77|390.77|388.77|0
1654286230000|2022-06-03 19:57:10|390.52|388.52|390.77|388.77|391.02|389.02|390.52|388.52|0
1654286240000|2022-06-03 19:57:20|390.03|388.03|390.65|388.65|390.65|388.65|390.03|388.03|0
1654286250000|2022-06-03 19:57:30|391.02|389.02|391.02|389.02|391.27|389.27|391.02|389.02|0
1654286260000|2022-06-03 19:57:40|391.27|389.27|392.27|390.27|392.27|390.27|391.27|389.27|0
1654286270000|2022-06-03 19:57:50|392.02|390.02|392.27|390.27|392.77|390.77|392.02|390.02|0
1654286280000|2022-06-03 19:58:00|392.52|390.52|392.27|390.27|392.77|390.77|392.27|390.27|0
1654286290000|2022-06-03 19:58:10|392.15|390.15|393.26|391.26|393.51|391.51|392.15|390.15|0
1654286300000|2022-06-03 19:58:20|393.51|391.51|392.27|390.27|393.51|391.51|392.27|390.27|0
1654286310000|2022-06-03 19:58:30|393.26|391.26|392.52|390.52|393.26|391.26|392.52|390.52|0
1654286320000|2022-06-03 19:58:40|392.02|390.02|393.02|391.02|393.02|391.02|392.02|390.02|0
1654286330000|2022-06-03 19:58:50|393.26|391.26|393.76|391.76|393.76|391.76|393.26|391.26|0
1654286340000|2022-06-03 19:59:00|394.01|392.01|393.02|391.02|394.01|392.01|393.02|391.02|0
1654286350000|2022-06-03 19:59:10|392.77|390.77|393.51|391.51|393.51|391.51|392.77|390.77|0
1654286360000|2022-06-03 19:59:20|394.01|392.01|394.76|392.76|395.26|393.26|394.01|392.01|0
1654286370000|2022-06-03 19:59:30|395.01|393.01|393.02|391.02|395.01|393.01|393.02|391.02|0
1654286380000|2022-06-03 19:59:40|393.26|391.26|394.26|392.26|394.26|392.26|392.77|390.77|0
1654286390000|2022-06-03 19:59:50|395.26|393.26|394.01|392.01|395.26|393.26|394.01|392.01|0
1654286400000|2022-06-03 20:00:00|393.76|391.76|393.76|391.76|394.76|392.76|393.51|391.51|0
1654286410000|2022-06-03 20:00:10|395.51|393.51|396.01|394.01|396.01|394.01|395.51|393.51|0
1654286420000|2022-06-03 20:00:20|395.76|393.76|395.51|393.51|395.76|393.76|395.51|393.51|0
1654286430000|2022-06-03 20:00:30|396.01|394.01|394.76|392.76|396.01|394.01|394.51|392.51|0
1654286440000|2022-06-03 20:00:40|394.26|392.26|394.26|392.26|394.51|392.51|394.26|392.26|0
1654286450000|2022-06-03 20:00:50|394.01|392.01|395.01|393.01|395.01|393.01|394.01|392.01|0
1654286460000|2022-06-03 20:01:00|395.51|393.51|396.5|394.5|396.5|394.5|395.51|393.51|0
1654286470000|2022-06-03 20:01:10|396.25|394.25|397|395|397|395|396.01|394.01|0
1654286480000|2022-06-03 20:01:20|396.75|394.75|397.25|395.25|397.25|395.25|396.75|394.75|0
1654286490000|2022-06-03 20:01:30|397|395|397.5|395.5|397.5|395.5|397|395|0
1654286500000|2022-06-03 20:01:40|396.75|394.75|397.25|395.25|397.25|395.25|396.5|394.5|0
1654286510000|2022-06-03 20:01:50|397|395|397|395|397|395|396.75|394.75|0
1654286520000|2022-06-03 20:02:00|396.5|394.5|396.75|394.75|397|395|396.5|394.5|0
1654286530000|2022-06-03 20:02:10|396.88|394.88|396.5|394.5|397|395|396.5|394.5|0
1654286540000|2022-06-03 20:02:20|396.01|394.01|394.76|392.76|396.01|394.01|394.76|392.76|0
1654286550000|2022-06-03 20:02:30|395.26|393.26|395.26|393.26|395.51|393.51|395.01|393.01|0
1654286560000|2022-06-03 20:02:40|395.01|393.01|395.01|393.01|395.01|393.01|394.76|392.76|0
1654286570000|2022-06-03 20:02:50|394.76|392.76|394.51|392.51|395.01|393.01|394.51|392.51|0
1654286580000|2022-06-03 20:03:00|394.26|392.26|394.51|392.51|394.51|392.51|394.26|392.26|0
1654286590000|2022-06-03 20:03:10|394.26|392.26|395.01|393.01|395.01|393.01|394.26|392.26|0
1654286600000|2022-06-03 20:03:20|395.26|393.26|394.89|392.89|395.26|393.26|394.76|392.76|0
1654286610000|2022-06-03 20:03:30|394.51|392.51|394.26|392.26|394.76|392.76|394.26|392.26|0
1654286620000|2022-06-03 20:03:40|393.76|391.76|394.76|392.76|394.76|392.76|393.51|391.51|0
1654286630000|2022-06-03 20:03:50|394.01|392.01|394.51|392.51|394.51|392.51|394.01|392.01|0
1654286640000|2022-06-03 20:04:00|394.26|392.26|394.26|392.26|394.26|392.26|394.26|392.26|0
1654286650000|2022-06-03 20:04:10|394.51|392.51|394.01|392.01|394.51|392.51|394.01|392.01|0
1654286660000|2022-06-03 20:04:20|394.26|392.26|393.76|391.76|394.26|392.26|393.76|391.76|0
1654286680000|2022-06-03 20:04:40|394.01|392.01|394.01|392.01|394.01|392.01|394.01|392.01|0
1654286690000|2022-06-03 20:04:50|394.14|392.14|394.26|392.26|394.26|392.26|394.01|392.01|0
1654286700000|2022-06-03 20:05:00|394.01|392.01|393.76|391.76|394.01|392.01|393.51|391.51|0
1654286710000|2022-06-03 20:05:10|394.01|392.01|394.26|392.26|394.26|392.26|394.01|392.01|0
1654286720000|2022-06-03 20:05:20|394.51|392.51|394.14|392.14|394.51|392.51|394.01|392.01|0
1654286730000|2022-06-03 20:05:30|394.26|392.26|394.26|392.26|394.26|392.26|394.01|392.01|0
1654286740000|2022-06-03 20:05:40|394.51|392.51|394.01|392.01|394.51|392.51|394.01|392.01|0
1654286750000|2022-06-03 20:05:50|394.26|392.26|394.01|392.01|394.26|392.26|394.01|392.01|0
1654286760000|2022-06-03 20:06:00|393.76|391.76|394.01|392.01|394.01|392.01|393.76|391.76|0
1654286770000|2022-06-03 20:06:10|393.76|391.76|393.76|391.76|393.76|391.76|393.76|391.76|0
1654286790000|2022-06-03 20:06:30|393.51|391.51|393.51|391.51|393.51|391.51|393.51|391.51|0
1654286800000|2022-06-03 20:06:40|393.26|391.26|393.26|391.26|393.26|391.26|393.26|391.26|0
1654286810000|2022-06-03 20:06:50|393.51|391.51|393.26|391.26|393.51|391.51|393.26|391.26|0
1654286820000|2022-06-03 20:07:00|393.51|391.51|393.51|391.51|393.51|391.51|393.51|391.51|0
1654286830000|2022-06-03 20:07:10|393.76|391.76|393.51|391.51|393.76|391.76|393.51|391.51|0
1654286840000|2022-06-03 20:07:20|393.26|391.26|393.02|391.02|393.26|391.26|393.02|391.02|0
1654286850000|2022-06-03 20:07:30|392.52|390.52|392.27|390.27|392.52|390.52|392.27|390.27|0
1654286860000|2022-06-03 20:07:40|392.02|390.02|391.77|389.77|392.02|390.02|391.77|389.77|0
1654286870000|2022-06-03 20:07:50|392.02|390.02|392.02|390.02|392.02|390.02|392.02|390.02|0
1654286880000|2022-06-03 20:08:00|391.52|389.52|391.77|389.77|391.77|389.77|391.52|389.52|0
1654286890000|2022-06-03 20:08:10|391.52|389.52|391.77|389.77|391.77|389.77|391.52|389.52|0
1654286900000|2022-06-03 20:08:20|391.52|389.52|391.77|389.77|391.77|389.77|391.52|389.52|0
1654286910000|2022-06-03 20:08:30|391.52|389.52|391.02|389.02|391.52|389.52|391.02|389.02|0
1654286920000|2022-06-03 20:08:40|390.77|388.77|390.77|388.77|390.77|388.77|390.77|388.77|0
1654286940000|2022-06-03 20:09:00|390.65|388.65|391.02|389.02|391.02|389.02|390.65|388.65|0
1654286950000|2022-06-03 20:09:10|390.77|388.77|390.03|388.03|390.77|388.77|390.03|388.03|0
1654286960000|2022-06-03 20:09:20|390.28|388.28|390.03|388.03|390.4|388.4|390.03|388.03|0
1654286970000|2022-06-03 20:09:30|389.78|387.78|390.03|388.03|390.03|388.03|389.78|387.78|0
1654286980000|2022-06-03 20:09:40|390.28|388.28|390.28|388.28|390.28|388.28|390.28|388.28|0
1654286990000|2022-06-03 20:09:50|390.03|388.03|390.28|388.28|390.28|388.28|390.03|388.03|0
1654287000000|2022-06-03 20:10:00|390.03|388.03|390.03|388.03|390.28|388.28|390.03|388.03|0
1654287010000|2022-06-03 20:10:10|389.91|387.91|389.78|387.78|389.91|387.91|389.78|387.78|0
1654287020000|2022-06-03 20:10:20|390.03|388.03|390.77|388.77|390.9|388.9|390.03|388.03|0
1654287030000|2022-06-03 20:10:30|391.02|389.02|390.03|388.03|391.02|389.02|390.03|388.03|0
1654287040000|2022-06-03 20:10:40|389.91|387.91|390.03|388.03|390.03|388.03|389.78|387.78|0
1654287050000|2022-06-03 20:10:50|389.91|387.91|389.78|387.78|390.03|388.03|389.78|387.78|0
1654287060000|2022-06-03 20:11:00|390.28|388.28|390.03|388.03|390.28|388.28|390.03|388.03|0
1654287070000|2022-06-03 20:11:10|389.78|387.78|390.16|388.16|390.16|388.16|389.78|387.78|0
1654287080000|2022-06-03 20:11:20|390.03|388.03|389.78|387.78|390.03|388.03|389.78|387.78|0
1654287090000|2022-06-03 20:11:30|389.53|387.53|389.28|387.28|389.78|387.78|389.28|387.28|0
1654287100000|2022-06-03 20:11:40|389.53|387.53|389.53|387.53|389.78|387.78|389.53|387.53|0
1654287110000|2022-06-03 20:11:50|389.28|387.28|389.53|387.53|389.53|387.53|389.28|387.28|0
1654287120000|2022-06-03 20:12:00|390.52|388.52|390.77|388.77|390.77|388.77|390.52|388.52|0
1654287130000|2022-06-03 20:12:10|391.02|389.02|390.52|388.52|391.02|389.02|390.52|388.52|0
1654287140000|2022-06-03 20:12:20|389.78|387.78|389.78|387.78|389.78|387.78|389.78|387.78|0
1654287150000|2022-06-03 20:12:30|389.66|387.66|389.53|387.53|389.66|387.66|389.53|387.53|0
1654287160000|2022-06-03 20:12:40|389.28|387.28|388.78|386.78|389.28|387.28|388.78|386.78|0
1654287170000|2022-06-03 20:12:50|389.03|387.03|389.53|387.53|389.53|387.53|389.03|387.03|0
1654287180000|2022-06-03 20:13:00|389.28|387.28|389.03|387.03|389.28|387.28|389.03|387.03|0
1654287190000|2022-06-03 20:13:10|388.78|386.78|388.53|386.53|389.28|387.28|388.53|386.53|0
1654287200000|2022-06-03 20:13:20|388.41|386.41|389.03|387.03|389.03|387.03|388.41|386.41|0
1654287210000|2022-06-03 20:13:30|388.78|386.78|388.53|386.53|388.78|386.78|388.28|386.28|0
1654287220000|2022-06-03 20:13:40|388.28|386.28|387.78|385.78|388.28|386.28|387.78|385.78|0
1654287230000|2022-06-03 20:13:50|387.54|385.54|387.67|385.67|387.78|385.78|387.54|385.54|0
1654287240000|2022-06-03 20:14:00|387.78|385.78|388.28|386.28|388.28|386.28|387.78|385.78|0
1654287250000|2022-06-03 20:14:10|388.78|386.78|388.66|386.66|389.03|387.03|388.66|386.66|0
1654287260000|2022-06-03 20:14:20|388.78|386.78|389.28|387.28|389.28|387.28|388.78|386.78|0
1654287270000|2022-06-03 20:14:30|388.78|386.78|388.78|386.78|388.78|386.78|388.78|386.78|0
1654287280000|2022-06-03 20:14:40|388.28|386.28|388.28|386.28|388.28|386.28|388.03|386.03|0
1654287290000|2022-06-03 20:14:50|388.53|386.53|388.28|386.28|388.78|386.78|388.28|386.28|0
1654499100000|2022-06-06 07:05:00|365.09|363.09|365.09|363.09|365.09|363.09|365.09|363.09|0
1654499110000|2022-06-06 07:05:10|365.59|363.59|364.84|362.84|365.59|363.59|364.84|362.84|0
1654499120000|2022-06-06 07:05:20|365.09|363.09|365.34|363.34|365.34|363.34|365.09|363.09|0
1654499130000|2022-06-06 07:05:30|365.96|363.96|366.33|364.33|366.33|364.33|365.83|363.83|0
1654499140000|2022-06-06 07:05:40|366.21|364.21|364.97|362.97|366.21|364.21|364.97|362.97|0
1654499150000|2022-06-06 07:05:50|364.84|362.84|364.84|362.84|365.09|363.09|364.84|362.84|0
1654499160000|2022-06-06 07:06:00|365.09|363.09|364.72|362.72|365.09|363.09|364.59|362.59|0
1654499170000|2022-06-06 07:06:10|365.34|363.34|365.83|363.83|365.83|363.83|365.34|363.34|0
1654499180000|2022-06-06 07:06:20|365.59|363.59|365.72|363.72|365.72|363.72|365.59|363.59|0
1654499190000|2022-06-06 07:06:30|365.83|363.83|366.08|364.08|366.33|364.33|365.83|363.83|0
1654499200000|2022-06-06 07:06:40|366.21|364.21|366.21|364.21|366.21|364.21|366.08|364.08|0
1654499210000|2022-06-06 07:06:50|366.08|364.08|366.08|364.08|366.08|364.08|366.08|364.08|0
1654499220000|2022-06-06 07:07:00|365.83|363.83|365.34|363.34|365.83|363.83|365.34|363.34|0
1654499230000|2022-06-06 07:07:10|365.59|363.59|365.72|363.72|365.72|363.72|365.59|363.59|0
1654499240000|2022-06-06 07:07:20|365.83|363.83|366.33|364.33|366.33|364.33|365.83|363.83|0
1654499250000|2022-06-06 07:07:30|366.58|364.58|366.58|364.58|366.58|364.58|366.58|364.58|0
1654499260000|2022-06-06 07:07:40|366.83|364.83|366.83|364.83|366.83|364.83|366.71|364.71|0
1654499270000|2022-06-06 07:07:50|366.71|364.71|366.33|364.33|366.71|364.71|366.33|364.33|0
1654499280000|2022-06-06 07:08:00|366.46|364.46|366.33|364.33|366.46|364.46|366.33|364.33|0
1654499290000|2022-06-06 07:08:10|366.08|364.08|365.83|363.83|366.08|364.08|365.83|363.83|0
1654499300000|2022-06-06 07:08:20|365.59|363.59|364.84|362.84|365.59|363.59|364.84|362.84|0
1654499310000|2022-06-06 07:08:30|364.59|362.59|365.09|363.09|365.09|363.09|364.59|362.59|0
1654499320000|2022-06-06 07:08:40|364.84|362.84|364.59|362.59|364.84|362.84|364.59|362.59|0
1654499330000|2022-06-06 07:08:50|364.34|362.34|364.34|362.34|364.34|362.34|364.09|362.09|0
1654499340000|2022-06-06 07:09:00|364.09|362.09|364.59|362.59|364.59|362.59|363.84|361.84|0
1654499350000|2022-06-06 07:09:10|364.72|362.72|364.59|362.59|364.72|362.72|364.59|362.59|0
1654499360000|2022-06-06 07:09:20|364.84|362.84|364.72|362.72|364.84|362.84|364.59|362.59|0
1654499370000|2022-06-06 07:09:30|364.59|362.59|364.59|362.59|364.59|362.59|364.34|362.34|0
1654499380000|2022-06-06 07:09:40|364.84|362.84|364.84|362.84|364.84|362.84|364.84|362.84|0
1654499390000|2022-06-06 07:09:50|365.09|363.09|364.97|362.97|365.09|363.09|364.97|362.97|0
1654499400000|2022-06-06 07:10:00|365.09|363.09|364.84|362.84|365.09|363.09|364.59|362.59|0
1654499410000|2022-06-06 07:10:10|364.59|362.59|364.59|362.59|364.59|362.59|364.59|362.59|0
1654499420000|2022-06-06 07:10:20|364.84|362.84|365.22|363.22|365.22|363.22|364.84|362.84|0
1654499430000|2022-06-06 07:10:30|365.34|363.34|366.08|364.08|366.08|364.08|365.22|363.22|0
1654499440000|2022-06-06 07:10:40|366.21|364.21|366.21|364.21|366.21|364.21|366.21|364.21|0
1654499450000|2022-06-06 07:10:50|366.08|364.08|366.08|364.08|366.08|364.08|365.83|363.83|0
1654499460000|2022-06-06 07:11:00|366.33|364.33|366.33|364.33|366.33|364.33|366.33|364.33|0
1654499470000|2022-06-06 07:11:10|366.46|364.46|365.96|363.96|366.46|364.46|365.96|363.96|0
1654499480000|2022-06-06 07:11:20|365.83|363.83|365.71|363.71|365.83|363.83|365.59|363.59|0
1654499490000|2022-06-06 07:11:30|365.83|363.83|366.58|364.58|366.58|364.58|365.83|363.83|0
1654499500000|2022-06-06 07:11:40|366.33|364.33|366.33|364.33|366.58|364.58|366.33|364.33|0
1654499510000|2022-06-06 07:11:50|366.08|364.08|366.33|364.33|366.33|364.33|366.08|364.08|0
1654499520000|2022-06-06 07:12:00|365.96|363.96|365.83|363.83|366.08|364.08|365.83|363.83|0
1654499530000|2022-06-06 07:12:10|365.71|363.71|366.21|364.21|366.21|364.21|365.71|363.71|0
1654499540000|2022-06-06 07:12:20|366.33|364.33|366.33|364.33|366.58|364.58|366.33|364.33|0
1654499550000|2022-06-06 07:12:30|365.96|363.96|365.96|363.96|365.96|363.96|365.83|363.83|0
1654499560000|2022-06-06 07:12:40|366.08|364.08|366.08|364.08|366.33|364.33|366.08|364.08|0
1654499570000|2022-06-06 07:12:50|366.33|364.33|365.83|363.83|366.33|364.33|365.83|363.83|0
1654499580000|2022-06-06 07:13:00|365.59|363.59|365.59|363.59|365.59|363.59|365.34|363.34|0
1654499590000|2022-06-06 07:13:10|365.09|363.09|365.09|363.09|365.09|363.09|364.59|362.59|0
1654499600000|2022-06-06 07:13:20|365.34|363.34|365.34|363.34|365.34|363.34|365.34|363.34|0
1654499610000|2022-06-06 07:13:30|365.47|363.47|365.59|363.59|365.59|363.59|365.47|363.47|0
1654499620000|2022-06-06 07:13:40|365.83|363.83|366.21|364.21|366.21|364.21|365.83|363.83|0
1654499630000|2022-06-06 07:13:50|366.33|364.33|365.83|363.83|366.33|364.33|365.83|363.83|0
1654499640000|2022-06-06 07:14:00|365.47|363.47|365.59|363.59|365.59|363.59|365.47|363.47|0
1654499650000|2022-06-06 07:14:10|365.47|363.47|365.59|363.59|365.59|363.59|365.47|363.47|0
1654499670000|2022-06-06 07:14:30|365.34|363.34|365.34|363.34|365.34|363.34|365.34|363.34|0
1654499680000|2022-06-06 07:14:40|365.59|363.59|365.09|363.09|365.59|363.59|365.09|363.09|0
1654499700000|2022-06-06 07:15:00|364.84|362.84|365.47|363.47|365.47|363.47|364.59|362.59|0
1654499710000|2022-06-06 07:15:10|365.59|363.59|365.83|363.83|366.08|364.08|365.59|363.59|0
1654499720000|2022-06-06 07:15:20|366.08|364.08|365.71|363.71|366.08|364.08|365.71|363.71|0
1654499730000|2022-06-06 07:15:30|366.08|364.08|365.83|363.83|366.08|364.08|365.83|363.83|0
1654499740000|2022-06-06 07:15:40|366.08|364.08|365.83|363.83|366.08|364.08|365.83|363.83|0
1654499750000|2022-06-06 07:15:50|366.08|364.08|366.08|364.08|366.33|364.33|366.08|364.08|0
1654499760000|2022-06-06 07:16:00|365.83|363.83|366.08|364.08|366.08|364.08|365.83|363.83|0
1654499770000|2022-06-06 07:16:10|366.33|364.33|365.22|363.22|366.33|364.33|365.22|363.22|0
1654499780000|2022-06-06 07:16:20|365.09|363.09|365.34|363.34|365.34|363.34|365.09|363.09|0
1654499790000|2022-06-06 07:16:30|365.59|363.59|365.47|363.47|365.59|363.59|365.34|363.34|0
1654499800000|2022-06-06 07:16:40|365.83|363.83|365.71|363.71|365.83|363.83|365.59|363.59|0
1654499810000|2022-06-06 07:16:50|365.47|363.47|365.59|363.59|365.59|363.59|365.34|363.34|0
1654499820000|2022-06-06 07:17:00|365.71|363.71|365.22|363.22|365.71|363.71|365.22|363.22|0
1654499830000|2022-06-06 07:17:10|365.34|363.34|365.47|363.47|365.59|363.59|365.22|363.22|0
1654499840000|2022-06-06 07:17:20|365.34|363.34|365.09|363.09|365.34|363.34|365.09|363.09|0
1654499850000|2022-06-06 07:17:30|365.34|363.34|365.59|363.59|365.59|363.59|365.34|363.34|0
1654499860000|2022-06-06 07:17:40|365.34|363.34|365.83|363.83|365.83|363.83|365.22|363.22|0
1654499880000|2022-06-06 07:18:00|365.59|363.59|365.34|363.34|365.59|363.59|365.34|363.34|0
1654499890000|2022-06-06 07:18:10|365.59|363.59|365.83|363.83|365.83|363.83|365.59|363.59|0
1654499900000|2022-06-06 07:18:20|365.71|363.71|366.08|364.08|366.08|364.08|365.71|363.71|0
1654499920000|2022-06-06 07:18:40|366.21|364.21|365.59|363.59|366.21|364.21|365.59|363.59|0
1654499930000|2022-06-06 07:18:50|365.34|363.34|365.34|363.34|365.34|363.34|364.97|362.97|0
1654499940000|2022-06-06 07:19:00|365.59|363.59|365.59|363.59|365.59|363.59|365.59|363.59|0
1654499950000|2022-06-06 07:19:10|365.34|363.34|365.34|363.34|365.34|363.34|365.34|363.34|0
1654499960000|2022-06-06 07:19:20|365.22|363.22|365.34|363.34|365.34|363.34|365.09|363.09|0
1654499970000|2022-06-06 07:19:30|365.59|363.59|366.08|364.08|366.08|364.08|365.59|363.59|0
1654499980000|2022-06-06 07:19:40|365.83|363.83|366.33|364.33|366.33|364.33|365.83|363.83|0
1654499990000|2022-06-06 07:19:50|366.21|364.21|366.33|364.33|366.33|364.33|366.08|364.08|0
1654500000000|2022-06-06 07:20:00|366.08|364.08|366.58|364.58|366.58|364.58|366.08|364.08|0
1654500010000|2022-06-06 07:20:10|366.71|364.71|366.83|364.83|366.83|364.83|366.71|364.71|0
1654500020000|2022-06-06 07:20:20|366.58|364.58|367.21|365.21|367.21|365.21|366.58|364.58|0
1654500030000|2022-06-06 07:20:30|366.83|364.83|367.33|365.33|367.33|365.33|366.83|364.83|0
1654500040000|2022-06-06 07:20:40|367.58|365.58|368.07|366.07|368.07|366.07|367.58|365.58|0
1654500050000|2022-06-06 07:20:50|367.82|365.82|367.95|365.95|367.95|365.95|367.82|365.82|0
1654500060000|2022-06-06 07:21:00|367.82|365.82|367.33|365.33|367.82|365.82|367.33|365.33|0
1654500070000|2022-06-06 07:21:10|367.08|365.08|367.33|365.33|367.33|365.33|367.08|365.08|0
1654500080000|2022-06-06 07:21:20|367.21|365.21|367.08|365.08|367.21|365.21|366.83|364.83|0
1654500090000|2022-06-06 07:21:30|366.83|364.83|366.58|364.58|366.83|364.83|366.58|364.58|0
1654500100000|2022-06-06 07:21:40|366.33|364.33|366.33|364.33|366.33|364.33|366.33|364.33|0
1654500110000|2022-06-06 07:21:50|366.21|364.21|366.33|364.33|366.58|364.58|366.21|364.21|0
1654500120000|2022-06-06 07:22:00|366.46|364.46|365.83|363.83|366.46|364.46|365.83|363.83|0
1654500130000|2022-06-06 07:22:10|366.08|364.08|365.96|363.96|366.33|364.33|365.96|363.96|0
1654500140000|2022-06-06 07:22:20|366.08|364.08|365.58|363.58|366.08|364.08|365.58|363.58|0
1654500150000|2022-06-06 07:22:30|365.09|363.09|364.72|362.72|365.09|363.09|364.59|362.59|0
1654500160000|2022-06-06 07:22:40|364.59|362.59|364.72|362.72|364.84|362.84|364.59|362.59|0
1654500170000|2022-06-06 07:22:50|364.59|362.59|364.09|362.09|364.59|362.59|364.09|362.09|0
1654500180000|2022-06-06 07:23:00|363.72|361.72|363.35|361.35|363.72|361.72|363.35|361.35|0
1654500190000|2022-06-06 07:23:10|363.48|361.48|364.09|362.09|364.09|362.09|363.48|361.48|0
1654500200000|2022-06-06 07:23:20|363.97|361.97|364.34|362.34|364.34|362.34|363.84|361.84|0
1654500210000|2022-06-06 07:23:30|364.09|362.09|364.47|362.47|364.47|362.47|364.09|362.09|0
1654500220000|2022-06-06 07:23:40|364.34|362.34|364.09|362.09|364.34|362.34|364.09|362.09|0
1654500230000|2022-06-06 07:23:50|363.84|361.84|364.34|362.34|364.34|362.34|363.84|361.84|0
1654500240000|2022-06-06 07:24:00|364.59|362.59|364.84|362.84|364.84|362.84|364.59|362.59|0
1654500250000|2022-06-06 07:24:10|364.59|362.59|364.09|362.09|364.59|362.59|364.09|362.09|0
1654500260000|2022-06-06 07:24:20|363.97|361.97|364.34|362.34|364.34|362.34|363.97|361.97|0
1654500280000|2022-06-06 07:24:40|364.09|362.09|363.84|361.84|364.09|362.09|363.84|361.84|0
1654500290000|2022-06-06 07:24:50|364.09|362.09|363.72|361.72|364.09|362.09|363.6|361.6|0
1654500300000|2022-06-06 07:25:00|363.84|361.84|364.59|362.59|364.59|362.59|363.35|361.35|0
1654500310000|2022-06-06 07:25:10|364.09|362.09|364.59|362.59|364.72|362.72|364.09|362.09|0
1654500320000|2022-06-06 07:25:20|364.34|362.34|364.59|362.59|364.59|362.59|364.34|362.34|0
1654500330000|2022-06-06 07:25:30|364.84|362.84|365.09|363.09|365.09|363.09|364.84|362.84|0
1654500340000|2022-06-06 07:25:40|365.34|363.34|365.34|363.34|365.34|363.34|365.34|363.34|0
1654500350000|2022-06-06 07:25:50|365.09|363.09|365.58|363.58|365.58|363.58|365.09|363.09|0
1654500360000|2022-06-06 07:26:00|365.83|363.83|365.58|363.58|365.83|363.83|365.58|363.58|0
1654500370000|2022-06-06 07:26:10|365.34|363.34|365.34|363.34|365.34|363.34|365.34|363.34|0
1654500380000|2022-06-06 07:26:20|365.58|363.58|365.47|363.47|365.58|363.58|365.47|363.47|0
1654500390000|2022-06-06 07:26:30|365.58|363.58|365.58|363.58|365.58|363.58|365.34|363.34|0
1654500400000|2022-06-06 07:26:40|365.34|363.34|365.34|363.34|365.34|363.34|365.34|363.34|0
1654500410000|2022-06-06 07:26:50|365.09|363.09|364.59|362.59|365.09|363.09|364.59|362.59|0
1654500420000|2022-06-06 07:27:00|364.84|362.84|365.09|363.09|365.09|363.09|364.84|362.84|0
1654500440000|2022-06-06 07:27:20|364.72|362.72|364.59|362.59|364.72|362.72|364.59|362.59|0
1654500450000|2022-06-06 07:27:30|364.84|362.84|365.34|363.34|365.34|363.34|364.84|362.84|0
1654500460000|2022-06-06 07:27:40|365.09|363.09|365.34|363.34|365.34|363.34|365.09|363.09|0
1654500470000|2022-06-06 07:27:50|365.47|363.47|365.47|363.47|365.47|363.47|365.34|363.34|0
1654500480000|2022-06-06 07:28:00|365.34|363.34|364.97|362.97|365.34|363.34|364.97|362.97|0
1654500490000|2022-06-06 07:28:10|365.09|363.09|365.09|363.09|365.09|363.09|364.97|362.97|0
1654500500000|2022-06-06 07:28:20|365.22|363.22|365.34|363.34|365.34|363.34|365.09|363.09|0
1654500510000|2022-06-06 07:28:30|365.22|363.22|365.34|363.34|365.34|363.34|365.09|363.09|0
1654500520000|2022-06-06 07:28:40|365.22|363.22|365.34|363.34|365.34|363.34|365.09|363.09|0
1654500530000|2022-06-06 07:28:50|365.22|363.22|365.22|363.22|365.22|363.22|365.09|363.09|0
1654500540000|2022-06-06 07:29:00|365.58|363.58|365.71|363.71|365.71|363.71|365.58|363.58|0
1654500550000|2022-06-06 07:29:10|365.58|363.58|365.47|363.47|365.58|363.58|365.34|363.34|0
1654500560000|2022-06-06 07:29:20|365.34|363.34|365.58|363.58|365.71|363.71|365.34|363.34|0
1654500570000|2022-06-06 07:29:30|365.83|363.83|366.08|364.08|366.08|364.08|365.83|363.83|0
1654500580000|2022-06-06 07:29:40|365.58|363.58|365.83|363.83|365.83|363.83|365.58|363.58|0
1654500590000|2022-06-06 07:29:50|365.71|363.71|365.58|363.58|365.71|363.71|365.47|363.47|0
1654500600000|2022-06-06 07:30:00|365.34|363.34|366.71|364.71|366.71|364.71|365.34|363.34|0
1654500610000|2022-06-06 07:30:10|366.58|364.58|366.33|364.33|366.58|364.58|366.33|364.33|0
1654500620000|2022-06-06 07:30:20|366.21|364.21|366.46|364.46|366.46|364.46|366.21|364.21|0
1654500630000|2022-06-06 07:30:30|366.58|364.58|366.46|364.46|366.58|364.58|366.46|364.46|0
1654500640000|2022-06-06 07:30:40|366.58|364.58|366.83|364.83|366.83|364.83|366.58|364.58|0
1654500650000|2022-06-06 07:30:50|366.71|364.71|366.83|364.83|366.83|364.83|366.71|364.71|0
1654500660000|2022-06-06 07:31:00|366.71|364.71|366.83|364.83|366.83|364.83|366.71|364.71|0
1654500670000|2022-06-06 07:31:10|367.82|365.82|367.57|365.57|367.82|365.82|367.33|365.33|0
1654500680000|2022-06-06 07:31:20|367.33|365.33|368.07|366.07|368.07|366.07|367.33|365.33|0
1654500690000|2022-06-06 07:31:30|368.32|366.32|368.57|366.57|368.57|366.57|368.32|366.32|0
1654500700000|2022-06-06 07:31:40|368.32|366.32|368.32|366.32|368.45|366.45|368.07|366.07|0
1654500710000|2022-06-06 07:31:50|368.57|366.57|368.57|366.57|368.7|366.7|368.57|366.57|0
1654500720000|2022-06-06 07:32:00|368.32|366.32|368.57|366.57|368.57|366.57|368.32|366.32|0
1654500730000|2022-06-06 07:32:10|368.32|366.32|367.7|365.7|368.32|366.32|367.7|365.7|0
1654500740000|2022-06-06 07:32:20|367.57|365.57|367.7|365.7|367.7|365.7|367.57|365.57|0
1654500750000|2022-06-06 07:32:30|367.57|365.57|367.82|365.82|367.82|365.82|367.57|365.57|0
1654500760000|2022-06-06 07:32:40|367.95|365.95|367.82|365.82|367.95|365.95|367.82|365.82|0
1654500770000|2022-06-06 07:32:50|367.95|365.95|368.82|366.82|368.82|366.82|367.95|365.95|0
1654500780000|2022-06-06 07:33:00|368.7|366.7|368.57|366.57|368.82|366.82|368.57|366.57|0
1654500790000|2022-06-06 07:33:10|368.32|366.32|368.95|366.95|368.95|366.95|368.32|366.32|0
1654500800000|2022-06-06 07:33:20|368.32|366.32|368.07|366.07|368.32|366.32|368.07|366.07|0
1654500810000|2022-06-06 07:33:30|368.2|366.2|368.2|366.2|368.2|366.2|368.2|366.2|0
1654500820000|2022-06-06 07:33:40|368.32|366.32|368.45|366.45|368.82|366.82|368.32|366.32|0
1654500830000|2022-06-06 07:33:50|368.32|366.32|368.2|366.2|368.32|366.32|368.07|366.07|0
1654500840000|2022-06-06 07:34:00|368.07|366.07|367.82|365.82|368.07|366.07|367.82|365.82|0
1654500850000|2022-06-06 07:34:10|367.57|365.57|367.33|365.33|367.57|365.57|367.33|365.33|0
1654500860000|2022-06-06 07:34:20|367.57|365.57|367.45|365.45|367.57|365.57|367.33|365.33|0
1654500870000|2022-06-06 07:34:30|367.33|365.33|367.21|365.21|367.33|365.33|367.21|365.21|0
1654500880000|2022-06-06 07:34:40|367.33|365.33|367.21|365.21|367.33|365.33|367.08|365.08|0
1654500890000|2022-06-06 07:34:50|367.57|365.57|368.07|366.07|368.07|366.07|367.33|365.33|0
1654500900000|2022-06-06 07:35:00|367.33|365.33|367.82|365.82|367.82|365.82|367.33|365.33|0
1654500910000|2022-06-06 07:35:10|368.07|366.07|368.57|366.57|368.57|366.57|368.07|366.07|0
1654500920000|2022-06-06 07:35:20|368.32|366.32|367.82|365.82|368.32|366.32|367.82|365.82|0
1654500930000|2022-06-06 07:35:30|367.57|365.57|368.07|366.07|368.07|366.07|367.57|365.57|0
1654500940000|2022-06-06 07:35:40|368.32|366.32|368.32|366.32|368.32|366.32|368.07|366.07|0
1654500950000|2022-06-06 07:35:50|368.57|366.57|368.57|366.57|368.57|366.57|368.57|366.57|0
1654500960000|2022-06-06 07:36:00|368.45|366.45|368.7|366.7|368.7|366.7|368.45|366.45|0
1654500970000|2022-06-06 07:36:10|368.45|366.45|368.82|366.82|368.82|366.82|367.82|365.82|0
1654500980000|2022-06-06 07:36:20|368.57|366.57|368.57|366.57|368.57|366.57|368.57|366.57|0
1654500990000|2022-06-06 07:36:30|368.82|366.82|368.57|366.57|368.82|366.82|368.57|366.57|0
1654501000000|2022-06-06 07:36:40|368.32|366.32|368.57|366.57|368.57|366.57|368.32|366.32|0
1654501010000|2022-06-06 07:36:50|368.32|366.32|368.32|366.32|368.32|366.32|368.32|366.32|0
1654501020000|2022-06-06 07:37:00|368.2|366.2|368.07|366.07|368.2|366.2|368.07|366.07|0
1654501030000|2022-06-06 07:37:10|367.82|365.82|367.57|365.57|367.82|365.82|367.57|365.57|0
1654501040000|2022-06-06 07:37:20|367.82|365.82|367.7|365.7|367.82|365.82|367.7|365.7|0
1654501050000|2022-06-06 07:37:30|367.57|365.57|367.33|365.33|367.57|365.57|367.33|365.33|0
1654501060000|2022-06-06 07:37:40|367.08|365.08|367.57|365.57|367.57|365.57|367.08|365.08|0
1654501070000|2022-06-06 07:37:50|367.33|365.33|367.33|365.33|367.33|365.33|367.33|365.33|0
1654501080000|2022-06-06 07:38:00|367.57|365.57|367.33|365.33|367.57|365.57|367.33|365.33|0
1654501090000|2022-06-06 07:38:10|367.08|365.08|367.33|365.33|367.33|365.33|367.08|365.08|0
1654501100000|2022-06-06 07:38:20|367.57|365.57|367.33|365.33|367.7|365.7|367.33|365.33|0
1654501110000|2022-06-06 07:38:30|367.08|365.08|367.08|365.08|367.08|365.08|367.08|365.08|0
1654501120000|2022-06-06 07:38:40|367.33|365.33|367.33|365.33|367.33|365.33|367.33|365.33|0
1654501130000|2022-06-06 07:38:50|367.08|365.08|366.83|364.83|367.08|365.08|366.83|364.83|0
1654501140000|2022-06-06 07:39:00|366.96|364.96|367.08|365.08|367.08|365.08|366.96|364.96|0
1654501150000|2022-06-06 07:39:10|367.33|365.33|365.83|363.83|367.33|365.33|365.83|363.83|0
1654501160000|2022-06-06 07:39:20|365.58|363.58|365.34|363.34|365.83|363.83|365.34|363.34|0
1654501170000|2022-06-06 07:39:30|365.83|363.83|365.34|363.34|365.83|363.83|365.34|363.34|0
1654501180000|2022-06-06 07:39:40|365.58|363.58|365.83|363.83|365.83|363.83|365.58|363.58|0
1654501190000|2022-06-06 07:39:50|365.58|363.58|365.83|363.83|366.33|364.33|365.58|363.58|0
1654501200000|2022-06-06 07:40:00|365.09|363.09|364.84|362.84|365.09|363.09|364.84|362.84|0
1654501210000|2022-06-06 07:40:10|364.97|362.97|365.09|363.09|365.09|363.09|364.84|362.84|0
1654501220000|2022-06-06 07:40:20|364.97|362.97|364.84|362.84|365.09|363.09|364.84|362.84|0
1654501230000|2022-06-06 07:40:30|364.59|362.59|364.59|362.59|364.59|362.59|364.59|362.59|0
1654501240000|2022-06-06 07:40:40|364.22|362.22|363.84|361.84|364.22|362.22|363.59|361.59|0
1654501250000|2022-06-06 07:40:50|363.97|361.97|365.09|363.09|365.09|363.09|363.97|361.97|0
1654501260000|2022-06-06 07:41:00|365.34|363.34|365.34|363.34|365.83|363.83|365.34|363.34|0
1654501270000|2022-06-06 07:41:10|365.22|363.22|365.09|363.09|365.34|363.34|365.09|363.09|0
1654501280000|2022-06-06 07:41:20|365.34|363.34|365.34|363.34|365.58|363.58|365.34|363.34|0
1654501290000|2022-06-06 07:41:30|365.22|363.22|365.22|363.22|365.22|363.22|365.22|363.22|0
1654501300000|2022-06-06 07:41:40|365.33|363.33|365.33|363.33|365.58|363.58|365.33|363.33|0
1654501310000|2022-06-06 07:41:50|365.58|363.58|365.83|363.83|366.08|364.08|365.58|363.58|0
1654501320000|2022-06-06 07:42:00|366.08|364.08|366.08|364.08|366.08|364.08|366.08|364.08|0
1654501330000|2022-06-06 07:42:10|365.83|363.83|365.33|363.33|365.83|363.83|365.33|363.33|0
1654501340000|2022-06-06 07:42:20|365.09|363.09|364.97|362.97|365.09|363.09|364.97|362.97|0
1654501350000|2022-06-06 07:42:30|365.33|363.33|365.58|363.58|365.58|363.58|365.33|363.33|0
1654501360000|2022-06-06 07:42:40|365.33|363.33|365.33|363.33|365.33|363.33|365.33|363.33|0
1654501370000|2022-06-06 07:42:50|365.58|363.58|365.58|363.58|365.58|363.58|365.58|363.58|0
1654501380000|2022-06-06 07:43:00|365.83|363.83|365.83|363.83|365.83|363.83|365.83|363.83|0
1654501390000|2022-06-06 07:43:10|365.96|363.96|365.83|363.83|366.08|364.08|365.83|363.83|0
1654501400000|2022-06-06 07:43:20|365.33|363.33|365.33|363.33|365.46|363.46|365.33|363.33|0
1654501410000|2022-06-06 07:43:30|365.09|363.09|365.33|363.33|365.33|363.33|365.09|363.09|0
1654501420000|2022-06-06 07:43:40|365.71|363.71|365.83|363.83|365.83|363.83|365.71|363.71|0
1654501430000|2022-06-06 07:43:50|366.08|364.08|366.08|364.08|366.08|364.08|366.08|364.08|0
1654501440000|2022-06-06 07:44:00|366.46|364.46|366.33|364.33|366.58|364.58|366.33|364.33|0
1654501450000|2022-06-06 07:44:10|366.21|364.21|365.71|363.71|366.21|364.21|365.71|363.71|0
1654501460000|2022-06-06 07:44:20|365.83|363.83|365.83|363.83|366.08|364.08|365.58|363.58|0
1654501470000|2022-06-06 07:44:30|366.08|364.08|365.71|363.71|366.08|364.08|365.71|363.71|0
1654501480000|2022-06-06 07:44:40|365.58|363.58|365.58|363.58|365.71|363.71|365.58|363.58|0
1654501490000|2022-06-06 07:44:50|365.83|363.83|365.83|363.83|365.83|363.83|365.83|363.83|0
1654501500000|2022-06-06 07:45:00|366.08|364.08|365.83|363.83|366.08|364.08|365.83|363.83|0
1654501510000|2022-06-06 07:45:10|365.58|363.58|365.96|363.96|365.96|363.96|365.33|363.33|0
1654501520000|2022-06-06 07:45:20|366.33|364.33|366.08|364.08|366.33|364.33|366.08|364.08|0
1654501530000|2022-06-06 07:45:30|365.83|363.83|365.83|363.83|365.83|363.83|365.83|363.83|0
1654501540000|2022-06-06 07:45:40|365.96|363.96|365.58|363.58|366.08|364.08|365.58|363.58|0
1654501550000|2022-06-06 07:45:50|365.71|363.71|365.58|363.58|365.71|363.71|365.58|363.58|0
1654501560000|2022-06-06 07:46:00|365.33|363.33|365.96|363.96|365.96|363.96|365.33|363.33|0
1654501570000|2022-06-06 07:46:10|365.83|363.83|366.08|364.08|366.33|364.33|365.83|363.83|0
1654501590000|2022-06-06 07:46:30|366.33|364.33|366.08|364.08|366.33|364.33|366.08|364.08|0
1654501600000|2022-06-06 07:46:40|365.83|363.83|365.83|363.83|365.83|363.83|365.83|363.83|0
1654501610000|2022-06-06 07:46:50|365.96|363.96|365.96|363.96|365.96|363.96|365.83|363.83|0
1654501620000|2022-06-06 07:47:00|365.83|363.83|366.21|364.21|366.33|364.33|365.83|363.83|0
1654501630000|2022-06-06 07:47:10|366.33|364.33|366.58|364.58|366.58|364.58|366.33|364.33|0
1654501640000|2022-06-06 07:47:20|366.71|364.71|366.33|364.33|366.71|364.71|366.33|364.33|0
1654501650000|2022-06-06 07:47:30|366.46|364.46|366.58|364.58|366.58|364.58|366.08|364.08|0
1654501660000|2022-06-06 07:47:40|366.33|364.33|366.33|364.33|366.33|364.33|366.33|364.33|0
1654501670000|2022-06-06 07:47:50|366.08|364.08|365.83|363.83|366.08|364.08|365.83|363.83|0
1654501680000|2022-06-06 07:48:00|366.08|364.08|366.33|364.33|366.33|364.33|366.08|364.08|0
1654501690000|2022-06-06 07:48:10|366.08|364.08|365.96|363.96|366.33|364.33|365.96|363.96|0
1654501700000|2022-06-06 07:48:20|366.08|364.08|365.83|363.83|366.33|364.33|365.83|363.83|0
1654501710000|2022-06-06 07:48:30|366.08|364.08|365.83|363.83|366.08|364.08|365.83|363.83|0
1654501720000|2022-06-06 07:48:40|365.96|363.96|365.33|363.33|365.96|363.96|365.33|363.33|0
1654501730000|2022-06-06 07:48:50|365.09|363.09|364.84|362.84|365.22|363.22|364.84|362.84|0
1654501740000|2022-06-06 07:49:00|364.59|362.59|364.72|362.72|364.72|362.72|364.59|362.59|0
1654501750000|2022-06-06 07:49:10|364.84|362.84|364.34|362.34|364.84|362.84|364.34|362.34|0
1654501760000|2022-06-06 07:49:20|364.59|362.59|363.84|361.84|364.59|362.59|363.84|361.84|0
1654501770000|2022-06-06 07:49:30|363.59|361.59|363.59|361.59|363.59|361.59|363.59|361.59|0
1654501780000|2022-06-06 07:49:40|364.09|362.09|364.59|362.59|364.59|362.59|363.84|361.84|0
1654501790000|2022-06-06 07:49:50|364.09|362.09|364.34|362.34|364.47|362.47|364.09|362.09|0
1654501800000|2022-06-06 07:50:00|364.59|362.59|365.09|363.09|365.09|363.09|364.34|362.34|0
1654501810000|2022-06-06 07:50:10|365.33|363.33|364.59|362.59|365.33|363.33|364.59|362.59|0
1654501820000|2022-06-06 07:50:20|364.47|362.47|364.34|362.34|364.47|362.47|364.34|362.34|0
1654501830000|2022-06-06 07:50:30|363.84|361.84|363.84|361.84|363.84|361.84|363.84|361.84|0
1654501840000|2022-06-06 07:50:40|364.09|362.09|364.09|362.09|364.34|362.34|364.09|362.09|0
1654501850000|2022-06-06 07:50:50|363.84|361.84|363.84|361.84|364.09|362.09|363.84|361.84|0
1654501860000|2022-06-06 07:51:00|363.59|361.59|363.1|361.1|363.59|361.59|362.85|360.85|0
1654501870000|2022-06-06 07:51:10|363.34|361.34|363.23|361.23|363.34|361.34|363.23|361.23|0
1654501880000|2022-06-06 07:51:20|363.1|361.1|362.85|360.85|363.1|361.1|362.85|360.85|0
1654501890000|2022-06-06 07:51:30|362.73|360.73|362.85|360.85|362.85|360.85|362.6|360.6|0
1654501900000|2022-06-06 07:51:40|359.12|357.12|359.86|357.86|359.86|357.86|359.12|357.12|0
1654501910000|2022-06-06 07:51:50|359.37|357.37|359.62|357.62|359.62|357.62|359.12|357.12|0
1654501920000|2022-06-06 07:52:00|359.86|357.86|359.12|357.12|359.86|357.86|359.12|357.12|0
1654501930000|2022-06-06 07:52:10|357.88|355.88|356.14|354.14|357.88|355.88|356.14|354.14|0
1654501940000|2022-06-06 07:52:20|355.14|353.14|355.64|353.64|355.64|353.64|355.14|353.14|0
1654501950000|2022-06-06 07:52:30|355.89|353.89|356.14|354.14|356.14|354.14|355.64|353.64|0
1654501960000|2022-06-06 07:52:40|356.02|354.02|355.89|353.89|356.02|354.02|355.89|353.89|0
1654501970000|2022-06-06 07:52:50|356.14|354.14|356.14|354.14|356.38|354.38|356.14|354.14|0
1654501980000|2022-06-06 07:53:00|356.38|354.38|356.63|354.63|356.63|354.63|356.14|354.14|0
1654501990000|2022-06-06 07:53:10|356.38|354.38|356.38|354.38|356.63|354.63|356.14|354.14|0
1654502000000|2022-06-06 07:53:20|356.63|354.63|356.38|354.38|356.76|354.76|356.38|354.38|0
1654502010000|2022-06-06 07:53:30|356.88|354.88|357.13|355.13|357.13|355.13|356.88|354.88|0
1654502020000|2022-06-06 07:53:40|357.38|355.38|357.63|355.63|357.63|355.63|357.38|355.38|0
1654502030000|2022-06-06 07:53:50|357.38|355.38|356.88|354.88|357.38|355.38|356.88|354.88|0
1654502040000|2022-06-06 07:54:00|357.01|355.01|357.88|355.88|357.88|355.88|357.01|355.01|0
1654502050000|2022-06-06 07:54:10|357.76|355.76|357.38|355.38|357.76|355.76|357.13|355.13|0
1654502060000|2022-06-06 07:54:20|357.63|355.63|357.88|355.88|357.88|355.88|357.38|355.38|0
1654502070000|2022-06-06 07:54:30|357.76|355.76|357.76|355.76|357.88|355.88|357.63|355.63|0
1654502080000|2022-06-06 07:54:40|357.88|355.88|357.63|355.63|357.88|355.88|357.63|355.63|0
1654502090000|2022-06-06 07:54:50|357.88|355.88|358.12|356.12|358.37|356.37|357.88|355.88|0
1654502100000|2022-06-06 07:55:00|358.25|356.25|357.76|355.76|358.25|356.25|357.76|355.76|0
1654502110000|2022-06-06 07:55:10|358.12|356.12|358.87|356.87|358.87|356.87|358.12|356.12|0
1654502120000|2022-06-06 07:55:20|358.62|356.62|359.12|357.12|359.12|357.12|358.62|356.62|0
1654502130000|2022-06-06 07:55:30|358.62|356.62|359.12|357.12|359.12|357.12|358.5|356.5|0
1654502140000|2022-06-06 07:55:40|359.25|357.25|359.37|357.37|359.37|357.37|359.25|357.25|0
1654502150000|2022-06-06 07:55:50|359.62|357.62|359.12|357.12|359.62|357.62|359.12|357.12|0
1654502160000|2022-06-06 07:56:00|358.87|356.87|359.12|357.12|359.37|357.37|358.87|356.87|0
1654502170000|2022-06-06 07:56:10|359.62|357.62|359.62|357.62|359.62|357.62|359.62|357.62|0
1654502180000|2022-06-06 07:56:20|359.5|357.5|359.62|357.62|359.62|357.62|359.37|357.37|0
1654502190000|2022-06-06 07:56:30|359.5|357.5|359.5|357.5|359.62|357.62|359.5|357.5|0
1654502200000|2022-06-06 07:56:40|359.12|357.12|359.12|357.12|359.37|357.37|359.12|357.12|0
1654502210000|2022-06-06 07:56:50|358.87|356.87|358.62|356.62|358.87|356.87|358.62|356.62|0
1654502220000|2022-06-06 07:57:00|358.37|356.37|358.12|356.12|358.37|356.37|358.12|356.12|0
1654502230000|2022-06-06 07:57:10|358.25|356.25|358.25|356.25|358.25|356.25|358.25|356.25|0
1654502240000|2022-06-06 07:57:20|358.12|356.12|357.63|355.63|358.12|356.12|357.38|355.38|0
1654502250000|2022-06-06 07:57:30|357.88|355.88|358|356|358.12|356.12|357.88|355.88|0
1654502260000|2022-06-06 07:57:40|358.12|356.12|358.62|356.62|358.62|356.62|358.12|356.12|0
1654502270000|2022-06-06 07:57:50|357.63|355.63|357.38|355.38|357.63|355.63|357.38|355.38|0
1654502280000|2022-06-06 07:58:00|357.88|355.88|357.51|355.51|357.88|355.88|357.51|355.51|0
1654502290000|2022-06-06 07:58:10|357.63|355.63|357.51|355.51|357.63|355.63|357.38|355.38|0
1654502300000|2022-06-06 07:58:20|357.63|355.63|356.14|354.14|357.63|355.63|356.14|354.14|0
1654502320000|2022-06-06 07:58:40|355.89|353.89|355.89|353.89|356.14|354.14|355.89|353.89|0
1654502330000|2022-06-06 07:58:50|356.02|354.02|356.14|354.14|356.38|354.38|356.02|354.02|0
1654502340000|2022-06-06 07:59:00|356.38|354.38|356.38|354.38|356.38|354.38|356.26|354.26|0
1654502350000|2022-06-06 07:59:10|356.63|354.63|355.89|353.89|356.63|354.63|355.89|353.89|0
1654502360000|2022-06-06 07:59:20|355.77|353.77|355.02|353.02|355.77|353.77|355.02|353.02|0
1654502370000|2022-06-06 07:59:30|355.27|353.27|355.89|353.89|355.89|353.89|355.27|353.27|0
1654502380000|2022-06-06 07:59:40|355.64|353.64|355.27|353.27|355.64|353.64|355.27|353.27|0
1654502390000|2022-06-06 07:59:50|355.14|353.14|353.9|351.9|355.14|353.14|353.9|351.9|0
1654502400000|2022-06-06 08:00:00|353.53|351.53|353.15|351.15|353.65|351.65|353.15|351.15|0
1654502410000|2022-06-06 08:00:10|353.65|351.65|353.4|351.4|353.65|351.65|353.4|351.4|0
1654502420000|2022-06-06 08:00:20|353.15|351.15|353.15|351.15|353.15|351.15|352.91|350.91|0
1654502430000|2022-06-06 08:00:30|352.91|350.91|353.28|351.28|353.28|351.28|352.91|350.91|0
1654502440000|2022-06-06 08:00:40|353.4|351.4|352.91|350.91|353.4|351.4|352.91|350.91|0
1654502450000|2022-06-06 08:00:50|353.15|351.15|352.91|350.91|353.15|351.15|352.91|350.91|0
1654502460000|2022-06-06 08:01:00|353.4|351.4|352.41|350.41|353.4|351.4|352.41|350.41|0
1654502470000|2022-06-06 08:01:10|352.54|350.54|352.66|350.66|352.91|350.91|352.54|350.54|0
1654502480000|2022-06-06 08:01:20|352.16|350.16|351.66|349.66|352.16|350.16|351.55|349.55|0
1654502490000|2022-06-06 08:01:30|351.55|349.55|351.17|349.17|351.55|349.55|351.17|349.17|0
1654502500000|2022-06-06 08:01:40|350.67|348.67|350.92|348.92|350.92|348.92|350.67|348.67|0
1654502510000|2022-06-06 08:01:50|351.3|349.3|351.42|349.42|351.66|349.66|351.3|349.3|0
1654502520000|2022-06-06 08:02:00|351.17|349.17|351.17|349.17|351.17|349.17|351.05|349.05|0
1654502530000|2022-06-06 08:02:10|350.67|348.67|351.42|349.42|351.42|349.42|350.67|348.67|0
1654502540000|2022-06-06 08:02:20|351.66|349.66|351.17|349.17|351.66|349.66|351.17|349.17|0
1654502550000|2022-06-06 08:02:30|351.42|349.42|351.91|349.91|351.91|349.91|351.42|349.42|0
1654502560000|2022-06-06 08:02:40|351.55|349.55|351.66|349.66|351.91|349.91|351.55|349.55|0
1654502570000|2022-06-06 08:02:50|351.55|349.55|351.3|349.3|351.55|349.55|351.17|349.17|0
1654502580000|2022-06-06 08:03:00|351.17|349.17|351.3|349.3|351.42|349.42|351.17|349.17|0
1654502590000|2022-06-06 08:03:10|351.17|349.17|350.92|348.92|351.42|349.42|350.92|348.92|0
1654502600000|2022-06-06 08:03:20|350.67|348.67|351.17|349.17|351.17|349.17|350.67|348.67|0
1654502610000|2022-06-06 08:03:30|351.42|349.42|351.42|349.42|351.42|349.42|351.42|349.42|0
1654502620000|2022-06-06 08:03:40|351.66|349.66|351.91|349.91|351.91|349.91|351.66|349.66|0
1654502630000|2022-06-06 08:03:50|352.16|350.16|352.16|350.16|352.29|350.29|351.91|349.91|0
1654502640000|2022-06-06 08:04:00|352.04|350.04|352.04|350.04|352.04|350.04|352.04|350.04|0
1654502650000|2022-06-06 08:04:10|351.91|349.91|351.91|349.91|352.04|350.04|351.91|349.91|0
1654502660000|2022-06-06 08:04:20|352.16|350.16|351.17|349.17|352.16|350.16|351.17|349.17|0
1654502670000|2022-06-06 08:04:30|350.8|348.8|350.92|348.92|350.92|348.92|350.8|348.8|0
1654502680000|2022-06-06 08:04:40|351.17|349.17|351.17|349.17|351.42|349.42|350.92|348.92|0
1654502690000|2022-06-06 08:04:50|351.42|349.42|351.42|349.42|351.42|349.42|351.3|349.3|0
1654502700000|2022-06-06 08:05:00|351.66|349.66|351.42|349.42|351.66|349.66|351.42|349.42|0
1654502710000|2022-06-06 08:05:10|351.17|349.17|351.3|349.3|351.42|349.42|351.17|349.17|0
1654502720000|2022-06-06 08:05:20|351.42|349.42|351.69|349.69|351.69|349.69|351.42|349.42|0
1654502730000|2022-06-06 08:05:30|351.25|349.25|351.62|349.62|351.62|349.62|351.25|349.25|0
1654502740000|2022-06-06 08:05:40|351.75|349.75|352.12|350.12|352.12|350.12|351.75|349.75|0
1654502750000|2022-06-06 08:05:50|351.75|349.75|351.62|349.62|351.87|349.87|351.62|349.62|0
1654502760000|2022-06-06 08:06:00|351.87|349.87|352.12|350.12|352.12|350.12|351.87|349.87|0
1654502770000|2022-06-06 08:06:10|351.87|349.87|351.87|349.87|351.87|349.87|351.87|349.87|0
1654502780000|2022-06-06 08:06:20|352.12|350.12|352.36|350.36|352.36|350.36|352.12|350.12|0
1654502790000|2022-06-06 08:06:30|352.61|350.61|352.61|350.61|352.61|350.61|352.36|350.36|0
1654502800000|2022-06-06 08:06:40|352.36|350.36|352.61|350.61|352.61|350.61|352.36|350.36|0
1654502810000|2022-06-06 08:06:50|352.86|350.86|352.86|350.86|352.86|350.86|352.86|350.86|0
1654502820000|2022-06-06 08:07:00|352.61|350.61|352.61|350.61|352.61|350.61|352.61|350.61|0
1654502830000|2022-06-06 08:07:10|352.36|350.36|352.12|350.12|352.61|350.61|352.12|350.12|0
1654502840000|2022-06-06 08:07:20|352.36|350.36|352.12|350.12|352.36|350.36|352.12|350.12|0
1654502850000|2022-06-06 08:07:30|351.87|349.87|352.12|350.12|352.12|350.12|351.87|349.87|0
1654502860000|2022-06-06 08:07:40|352.25|350.25|352.36|350.36|352.36|350.36|352.12|350.12|0
1654502870000|2022-06-06 08:07:50|352|350|352.12|350.12|352.25|350.25|352|350|0
1654502880000|2022-06-06 08:08:00|352|350|352.25|350.25|352.25|350.25|352|350|0
1654502890000|2022-06-06 08:08:10|352.61|350.61|352.86|350.86|352.86|350.86|352.61|350.61|0
1654502900000|2022-06-06 08:08:20|352.74|350.74|352.74|350.74|352.86|350.86|352.74|350.74|0
1654502910000|2022-06-06 08:08:30|352.86|350.86|352.61|350.61|352.86|350.86|352.36|350.36|0
1654502920000|2022-06-06 08:08:40|352.36|350.36|352.74|350.74|352.86|350.86|352.36|350.36|0
1654502930000|2022-06-06 08:08:50|352.86|350.86|352.74|350.74|352.86|350.86|352.74|350.74|0
1654502940000|2022-06-06 08:09:00|352.86|350.86|352.86|350.86|352.86|350.86|352.61|350.61|0
1654502950000|2022-06-06 08:09:10|352.61|350.61|351.87|349.87|352.61|350.61|351.87|349.87|0
1654502960000|2022-06-06 08:09:20|351.62|349.62|351.62|349.62|351.62|349.62|351.62|349.62|0
1654502970000|2022-06-06 08:09:30|351.75|349.75|351.62|349.62|351.87|349.87|351.62|349.62|0
1654502980000|2022-06-06 08:09:40|351.87|349.87|352.12|350.12|352.12|350.12|351.87|349.87|0
1654502990000|2022-06-06 08:09:50|351.87|349.87|351.87|349.87|351.87|349.87|351.87|349.87|0
1654503000000|2022-06-06 08:10:00|351.37|349.37|352.36|350.36|352.36|350.36|351.37|349.37|0
1654503010000|2022-06-06 08:10:10|352.12|350.12|352.25|350.25|352.36|350.36|352.12|350.12|0
1654503020000|2022-06-06 08:10:20|352.12|350.12|352.36|350.36|352.36|350.36|351.87|349.87|0
1654503030000|2022-06-06 08:10:30|352.12|350.12|351.12|349.12|352.12|350.12|351.12|349.12|0
1654503040000|2022-06-06 08:10:40|350.87|348.87|351.12|349.12|351.12|349.12|350.87|348.87|0
1654503050000|2022-06-06 08:10:50|350.87|348.87|350.38|348.38|350.87|348.87|350.38|348.38|0
1654503060000|2022-06-06 08:11:00|350.51|348.51|349.63|347.63|350.51|348.51|349.63|347.63|0
1654503070000|2022-06-06 08:11:10|349.88|347.88|349.63|347.63|349.88|347.88|349.63|347.63|0
1654503080000|2022-06-06 08:11:20|349.51|347.51|349.38|347.38|349.88|347.88|349.38|347.38|0
1654503090000|2022-06-06 08:11:30|349.63|347.63|349.63|347.63|349.76|347.76|349.63|347.63|0
1654503100000|2022-06-06 08:11:40|348.77|346.77|348.89|346.89|349.13|347.13|348.77|346.77|0
1654503110000|2022-06-06 08:11:50|348.64|346.64|347.39|345.39|348.64|346.64|347.39|345.39|0
1654503120000|2022-06-06 08:12:00|347.64|345.64|347.15|345.15|347.89|345.89|347.15|345.15|0
1654503130000|2022-06-06 08:12:10|346.9|344.9|346.9|344.9|346.9|344.9|346.9|344.9|0
1654503140000|2022-06-06 08:12:20|347.15|345.15|347.64|345.64|347.64|345.64|347.15|345.15|0
1654503150000|2022-06-06 08:12:30|347.39|345.39|347.39|345.39|347.39|345.39|347.28|345.28|0
1654503160000|2022-06-06 08:12:40|347.28|345.28|347.39|345.39|347.39|345.39|347.28|345.28|0
1654503170000|2022-06-06 08:12:50|347.64|345.64|347.89|345.89|347.89|345.89|347.64|345.64|0
1654503180000|2022-06-06 08:13:00|347.64|345.64|347.89|345.89|347.89|345.89|347.64|345.64|0
1654503190000|2022-06-06 08:13:10|347.64|345.64|347.64|345.64|347.89|345.89|347.64|345.64|0
1654503200000|2022-06-06 08:13:20|348.14|346.14|348.39|346.39|348.39|346.39|348.14|346.14|0
1654503210000|2022-06-06 08:13:30|348.27|346.27|348.89|346.89|348.89|346.89|348.14|346.14|0
1654503220000|2022-06-06 08:13:40|348.77|346.77|348.39|346.39|348.77|346.77|348.39|346.39|0
1654503230000|2022-06-06 08:13:50|348.14|346.14|347.64|345.64|348.14|346.14|347.64|345.64|0
1654503240000|2022-06-06 08:14:00|348.14|346.14|347.89|345.89|348.39|346.39|347.89|345.89|0
1654503250000|2022-06-06 08:14:10|347.64|345.64|347.39|345.39|347.64|345.64|347.39|345.39|0
1654503260000|2022-06-06 08:14:20|347.52|345.52|347.15|345.15|347.52|345.52|347.15|345.15|0
1654503270000|2022-06-06 08:14:30|347.39|345.39|347.28|345.28|347.39|345.39|347.28|345.28|0
1654503280000|2022-06-06 08:14:40|347.64|345.64|347.77|345.77|347.89|345.89|347.64|345.64|0
1654503290000|2022-06-06 08:14:50|347.64|345.64|347.89|345.89|347.89|345.89|347.64|345.64|0
1654503300000|2022-06-06 08:15:00|347.64|345.64|347.15|345.15|347.64|345.64|347.15|345.15|0
1654503310000|2022-06-06 08:15:10|346.9|344.9|347.03|345.03|347.03|345.03|346.9|344.9|0
1654503320000|2022-06-06 08:15:20|347.15|345.15|346.65|344.65|347.15|345.15|346.65|344.65|0
1654503330000|2022-06-06 08:15:30|346.9|344.9|347.15|345.15|347.15|345.15|346.9|344.9|0
1654503340000|2022-06-06 08:15:40|346.9|344.9|346.9|344.9|346.9|344.9|346.78|344.78|0
1654503350000|2022-06-06 08:15:50|346.65|344.65|346.4|344.4|346.65|344.65|346.4|344.4|0
1654503360000|2022-06-06 08:16:00|345.66|343.66|345.66|343.66|345.9|343.9|345.66|343.66|0
1654503370000|2022-06-06 08:16:10|345.9|343.9|346.15|344.15|346.15|344.15|345.9|343.9|0
1654503380000|2022-06-06 08:16:20|346.03|344.03|346.15|344.15|346.15|344.15|346.03|344.03|0
1654503390000|2022-06-06 08:16:30|346.03|344.03|346.15|344.15|346.15|344.15|346.03|344.03|0
1654503400000|2022-06-06 08:16:40|346.65|344.65|347.15|345.15|347.15|345.15|346.65|344.65|0
1654503410000|2022-06-06 08:16:50|347.64|345.64|347.64|345.64|347.89|345.89|347.64|345.64|0
1654503420000|2022-06-06 08:17:00|347.39|345.39|347.39|345.39|347.39|345.39|347.39|345.39|0
1654503430000|2022-06-06 08:17:10|347.64|345.64|347.64|345.64|347.64|345.64|347.64|345.64|0
1654503440000|2022-06-06 08:17:20|347.77|345.77|347.89|345.89|347.89|345.89|347.77|345.77|0
1654503450000|2022-06-06 08:17:30|348.14|346.14|347.39|345.39|348.14|346.14|347.39|345.39|0
1654503460000|2022-06-06 08:17:40|347.64|345.64|347.03|345.03|347.64|345.64|347.03|345.03|0
1654503470000|2022-06-06 08:17:50|347.15|345.15|347.28|345.28|347.39|345.39|347.15|345.15|0
1654503480000|2022-06-06 08:18:00|347.39|345.39|347.89|345.89|347.89|345.89|347.39|345.39|0
1654503490000|2022-06-06 08:18:10|347.77|345.77|348.14|346.14|348.14|346.14|347.77|345.77|0
1654503500000|2022-06-06 08:18:20|347.89|345.89|348.39|346.39|348.64|346.64|347.89|345.89|0
1654503510000|2022-06-06 08:18:30|348.52|346.52|348.52|346.52|348.52|346.52|348.39|346.39|0
1654503520000|2022-06-06 08:18:40|348.64|346.64|348.64|346.64|348.88|346.88|348.64|346.64|0
1654503540000|2022-06-06 08:19:00|348.77|346.77|348.77|346.77|348.77|346.77|348.64|346.64|0
1654503550000|2022-06-06 08:19:10|348.64|346.64|348.88|346.88|348.88|346.88|348.64|346.64|0
1654503560000|2022-06-06 08:19:20|349.13|347.13|349.38|347.38|349.38|347.38|349.13|347.13|0
1654503570000|2022-06-06 08:19:30|349.13|347.13|348.88|346.88|349.13|347.13|348.88|346.88|0
1654503580000|2022-06-06 08:19:40|349.13|347.13|348.39|346.39|349.13|347.13|348.39|346.39|0
1654503590000|2022-06-06 08:19:50|348.64|346.64|348.88|346.88|348.88|346.88|348.52|346.52|0
1654503600000|2022-06-06 08:20:00|349.26|347.26|349.13|347.13|349.38|347.38|348.88|346.88|0
1654503610000|2022-06-06 08:20:10|349.26|347.26|349.26|347.26|349.26|347.26|349.26|347.26|0
1654503620000|2022-06-06 08:20:20|349.38|347.38|349.13|347.13|349.38|347.38|349.13|347.13|0
1654503650000|2022-06-06 08:20:50|348.88|346.88|348.64|346.64|348.88|346.88|348.64|346.64|0
1654503660000|2022-06-06 08:21:00|348.52|346.52|349.13|347.13|349.13|347.13|348.52|346.52|0
1654503670000|2022-06-06 08:21:10|348.64|346.64|348.64|346.64|348.64|346.64|348.52|346.52|0
1654503680000|2022-06-06 08:21:20|348.77|346.77|348.88|346.88|348.88|346.88|348.64|346.64|0
1654503690000|2022-06-06 08:21:30|349.13|347.13|348.64|346.64|349.13|347.13|348.64|346.64|0
1654503700000|2022-06-06 08:21:40|348.39|346.39|348.39|346.39|348.39|346.39|348.39|346.39|0
1654503710000|2022-06-06 08:21:50|348.64|346.64|348.64|346.64|348.88|346.88|348.64|346.64|0
1654503720000|2022-06-06 08:22:00|348.39|346.39|348.52|346.52|348.77|346.77|348.39|346.39|0
1654503730000|2022-06-06 08:22:10|348.64|346.64|348.14|346.14|348.64|346.64|348.14|346.14|0
1654503740000|2022-06-06 08:22:20|347.89|345.89|347.39|345.39|347.89|345.89|347.39|345.39|0
1654503750000|2022-06-06 08:22:30|347.64|345.64|347.64|345.64|347.64|345.64|347.64|345.64|0
1654503760000|2022-06-06 08:22:40|348.14|346.14|348.02|346.02|348.14|346.14|348.02|346.02|0
1654503770000|2022-06-06 08:22:50|348.14|346.14|347.52|345.52|348.14|346.14|347.52|345.52|0
1654503780000|2022-06-06 08:23:00|347.89|345.89|348.27|346.27|348.27|346.27|347.89|345.89|0
1654503790000|2022-06-06 08:23:10|348.14|346.14|348.64|346.64|348.64|346.64|348.14|346.14|0
1654503800000|2022-06-06 08:23:20|348.39|346.39|348.14|346.14|348.39|346.39|348.14|346.14|0
1654503810000|2022-06-06 08:23:30|347.89|345.89|348.14|346.14|348.14|346.14|347.89|345.89|0
1654503820000|2022-06-06 08:23:40|348.27|346.27|348.14|346.14|348.27|346.27|348.14|346.14|0
1654503830000|2022-06-06 08:23:50|348.27|346.27|348.39|346.39|348.39|346.39|348.27|346.27|0
1654503840000|2022-06-06 08:24:00|348.64|346.64|348.14|346.14|348.64|346.64|348.14|346.14|0
1654503850000|2022-06-06 08:24:10|347.89|345.89|347.64|345.64|347.89|345.89|347.64|345.64|0
1654503870000|2022-06-06 08:24:30|347.39|345.39|347.39|345.39|347.39|345.39|347.39|345.39|0
1654503880000|2022-06-06 08:24:40|347.64|345.64|347.39|345.39|347.64|345.64|347.39|345.39|0
1654503890000|2022-06-06 08:24:50|347.64|345.64|347.64|345.64|347.64|345.64|347.64|345.64|0
1654503910000|2022-06-06 08:25:10|347.39|345.39|347.64|345.64|347.64|345.64|347.39|345.39|0
1654503920000|2022-06-06 08:25:20|347.39|345.39|347.64|345.64|347.64|345.64|347.39|345.39|0
1654503930000|2022-06-06 08:25:30|347.39|345.39|347.52|345.52|347.52|345.52|347.39|345.39|0
1654503940000|2022-06-06 08:25:40|347.89|345.89|347.64|345.64|347.89|345.89|347.64|345.64|0
1654503950000|2022-06-06 08:25:50|347.39|345.39|347.64|345.64|347.64|345.64|347.39|345.39|0
1654503960000|2022-06-06 08:26:00|347.89|345.89|347.64|345.64|347.89|345.89|347.64|345.64|0
1654503980000|2022-06-06 08:26:20|347.77|345.77|347.77|345.77|347.77|345.77|347.77|345.77|0
1654503990000|2022-06-06 08:26:30|347.89|345.89|348.14|346.14|348.14|346.14|347.89|345.89|0
1654504000000|2022-06-06 08:26:40|347.89|345.89|348.02|346.02|348.02|346.02|347.89|345.89|0
1654504010000|2022-06-06 08:26:50|347.89|345.89|347.64|345.64|347.89|345.89|347.64|345.64|0
1654504030000|2022-06-06 08:27:10|347.77|345.77|347.39|345.39|347.77|345.77|347.39|345.39|0
1654504040000|2022-06-06 08:27:20|347.64|345.64|347.64|345.64|347.64|345.64|347.39|345.39|0
1654504050000|2022-06-06 08:27:30|347.89|345.89|347.89|345.89|347.89|345.89|347.89|345.89|0
1654504060000|2022-06-06 08:27:40|348.14|346.14|347.89|345.89|348.14|346.14|347.89|345.89|0
1654504070000|2022-06-06 08:27:50|347.64|345.64|347.89|345.89|348.14|346.14|347.64|345.64|0
1654504080000|2022-06-06 08:28:00|347.64|345.64|347.39|345.39|347.64|345.64|347.39|345.39|0
1654504100000|2022-06-06 08:28:20|347.64|345.64|347.39|345.39|347.64|345.64|347.39|345.39|0
1654504120000|2022-06-06 08:28:40|347.52|345.52|347.64|345.64|347.64|345.64|347.52|345.52|0
1654504130000|2022-06-06 08:28:50|347.52|345.52|347.52|345.52|347.64|345.64|347.52|345.52|0
1654504140000|2022-06-06 08:29:00|347.64|345.64|347.64|345.64|347.64|345.64|347.64|345.64|0
1654504160000|2022-06-06 08:29:20|347.39|345.39|347.39|345.39|347.39|345.39|347.39|345.39|0
1654504180000|2022-06-06 08:29:40|347.64|345.64|347.64|345.64|347.64|345.64|347.52|345.52|0
1654504190000|2022-06-06 08:29:50|347.52|345.52|347.64|345.64|347.64|345.64|347.52|345.52|0
1654504200000|2022-06-06 08:30:00|347.39|345.39|345.9|343.9|347.39|345.39|345.9|343.9|0
1654504210000|2022-06-06 08:30:10|345.41|343.41|345.9|343.9|345.9|343.9|345.41|343.41|0
1654504220000|2022-06-06 08:30:20|345.65|343.65|345.16|343.16|345.65|343.65|345.16|343.16|0
1654504230000|2022-06-06 08:30:30|345.04|343.04|345.16|343.16|345.16|343.16|345.04|343.04|0
1654504240000|2022-06-06 08:30:40|344.91|342.91|345.16|343.16|345.16|343.16|344.91|342.91|0
1654504250000|2022-06-06 08:30:50|345.29|343.29|345.29|343.29|345.29|343.29|345.29|343.29|0
1654504260000|2022-06-06 08:31:00|345.16|343.16|346.15|344.15|346.15|344.15|345.16|343.16|0
1654504270000|2022-06-06 08:31:10|346.4|344.4|346.15|344.15|346.65|344.65|346.15|344.15|0
1654504280000|2022-06-06 08:31:20|346.4|344.4|346.4|344.4|346.4|344.4|346.4|344.4|0
1654504290000|2022-06-06 08:31:30|346.53|344.53|346.9|344.9|346.9|344.9|346.4|344.4|0
1654504300000|2022-06-06 08:31:40|347.15|345.15|346.65|344.65|347.15|345.15|346.65|344.65|0
1654504310000|2022-06-06 08:31:50|346.4|344.4|346.65|344.65|346.65|344.65|346.4|344.4|0
1654504320000|2022-06-06 08:32:00|346.9|344.9|346.65|344.65|346.9|344.9|346.65|344.65|0
1654504330000|2022-06-06 08:32:10|346.78|344.78|347.52|345.52|347.52|345.52|346.78|344.78|0
1654504340000|2022-06-06 08:32:20|347.89|345.89|347.89|345.89|347.89|345.89|347.39|345.39|0
1654504350000|2022-06-06 08:32:30|347.77|345.77|347.89|345.89|347.89|345.89|347.77|345.77|0
1654504360000|2022-06-06 08:32:40|348.02|346.02|348.39|346.39|348.39|346.39|348.02|346.02|0
1654504370000|2022-06-06 08:32:50|347.89|345.89|348.02|346.02|348.14|346.14|347.89|345.89|0
1654504380000|2022-06-06 08:33:00|348.14|346.14|348.14|346.14|348.14|346.14|348.02|346.02|0
1654504390000|2022-06-06 08:33:10|348.02|346.02|348.39|346.39|348.39|346.39|348.02|346.02|0
1654504400000|2022-06-06 08:33:20|348.14|346.14|348.14|346.14|348.27|346.27|348.14|346.14|0
1654504410000|2022-06-06 08:33:30|347.89|345.89|347.89|345.89|347.89|345.89|347.89|345.89|0
1654504420000|2022-06-06 08:33:40|348.14|346.14|348.14|346.14|348.14|346.14|348.14|346.14|0
1654504430000|2022-06-06 08:33:50|348.27|346.27|348.64|346.64|348.88|346.88|348.14|346.14|0
1654504450000|2022-06-06 08:34:10|348.39|346.39|348.39|346.39|348.64|346.64|348.39|346.39|0
1654504460000|2022-06-06 08:34:20|348.14|346.14|348.64|346.64|348.64|346.64|348.14|346.14|0
1654504480000|2022-06-06 08:34:40|348.88|346.88|348.88|346.88|348.88|346.88|348.88|346.88|0
1654504490000|2022-06-06 08:34:50|348.64|346.64|348.64|346.64|348.64|346.64|348.39|346.39|0
1654504500000|2022-06-06 08:35:00|348.88|346.88|348.64|346.64|348.88|346.88|348.64|346.64|0
1654504510000|2022-06-06 08:35:10|348.39|346.39|348.88|346.88|348.88|346.88|348.39|346.39|0
1654504520000|2022-06-06 08:35:20|349.13|347.13|349.13|347.13|349.13|347.13|348.88|346.88|0
1654504530000|2022-06-06 08:35:30|348.88|346.88|349.13|347.13|349.13|347.13|348.88|346.88|0
1654504560000|2022-06-06 08:36:00|349.38|347.38|349.13|347.13|349.38|347.38|349.13|347.13|0
1654504580000|2022-06-06 08:36:20|348.88|346.88|348.64|346.64|348.88|346.88|348.64|346.64|0
1654504590000|2022-06-06 08:36:30|349.13|347.13|348.88|346.88|349.13|347.13|348.88|346.88|0
1654504600000|2022-06-06 08:36:40|348.64|346.64|348.64|346.64|348.64|346.64|348.64|346.64|0
1654504610000|2022-06-06 08:36:50|348.88|346.88|348.88|346.88|349.01|347.01|348.88|346.88|0
1654504620000|2022-06-06 08:37:00|348.64|346.64|348.64|346.64|348.64|346.64|348.39|346.39|0
1654504630000|2022-06-06 08:37:10|348.88|346.88|348.64|346.64|348.88|346.88|348.64|346.64|0
1654504640000|2022-06-06 08:37:20|349.01|347.01|348.52|346.52|349.01|347.01|348.52|346.52|0
1654504650000|2022-06-06 08:37:30|348.64|346.64|348.64|346.64|348.64|346.64|348.39|346.39|0
1654504660000|2022-06-06 08:37:40|349.01|347.01|349.13|347.13|349.13|347.13|348.88|346.88|0
1654504670000|2022-06-06 08:37:50|348.64|346.64|348.64|346.64|348.64|346.64|348.64|346.64|0
1654504680000|2022-06-06 08:38:00|348.39|346.39|348.27|346.27|348.39|346.39|348.27|346.27|0
1654504690000|2022-06-06 08:38:10|348.14|346.14|348.88|346.88|348.88|346.88|348.14|346.14|0
1654504700000|2022-06-06 08:38:20|349.13|347.13|349.13|347.13|349.13|347.13|349.13|347.13|0
1654504720000|2022-06-06 08:38:40|349.26|347.26|349.13|347.13|349.38|347.38|348.88|346.88|0
1654504730000|2022-06-06 08:38:50|349.01|347.01|348.88|346.88|349.13|347.13|348.88|346.88|0
1654504740000|2022-06-06 08:39:00|349.01|347.01|348.88|346.88|349.13|347.13|348.88|346.88|0
1654504750000|2022-06-06 08:39:10|349.01|347.01|348.88|346.88|349.01|347.01|348.88|346.88|0
1654504760000|2022-06-06 08:39:20|349.13|347.13|349.38|347.38|349.38|347.38|349.13|347.13|0
1654504770000|2022-06-06 08:39:30|348.88|346.88|348.63|346.63|348.88|346.88|348.63|346.63|0
1654504780000|2022-06-06 08:39:40|348.88|346.88|348.76|346.76|348.88|346.88|348.76|346.76|0
1654504790000|2022-06-06 08:39:50|348.63|346.63|348.63|346.63|348.88|346.88|348.63|346.63|0
1654504800000|2022-06-06 08:40:00|348.39|346.39|348.14|346.14|348.39|346.39|347.77|345.77|0
1654504830000|2022-06-06 08:40:30|348.39|346.39|348.63|346.63|348.63|346.63|348.39|346.39|0
1654504840000|2022-06-06 08:40:40|348.39|346.39|348.27|346.27|348.39|346.39|348.14|346.14|0
1654504850000|2022-06-06 08:40:50|347.89|345.89|348.14|346.14|348.39|346.39|347.89|345.89|0
1654504860000|2022-06-06 08:41:00|348.27|346.27|348.39|346.39|348.39|346.39|348.27|346.27|0
1654504870000|2022-06-06 08:41:10|347.89|345.89|347.14|345.14|347.89|345.89|347.14|345.14|0
1654504880000|2022-06-06 08:41:20|347.39|345.39|347.64|345.64|347.64|345.64|347.39|345.39|0
1654504890000|2022-06-06 08:41:30|347.77|345.77|347.64|345.64|347.77|345.77|347.64|345.64|0
1654504900000|2022-06-06 08:41:40|347.89|345.89|347.89|345.89|348.14|346.14|347.89|345.89|0
1654504910000|2022-06-06 08:41:50|348.14|346.14|348.14|346.14|348.14|346.14|348.14|346.14|0
1654504920000|2022-06-06 08:42:00|348.27|346.27|348.39|346.39|348.39|346.39|348.14|346.14|0
1654504930000|2022-06-06 08:42:10|348.14|346.14|348.27|346.27|348.27|346.27|348.14|346.14|0
1654504940000|2022-06-06 08:42:20|348.02|346.02|348.14|346.14|348.14|346.14|348.02|346.02|0
1654504950000|2022-06-06 08:42:30|347.89|345.89|347.89|345.89|348.02|346.02|347.89|345.89|0
1654504960000|2022-06-06 08:42:40|348.14|346.14|348.14|346.14|348.14|346.14|348.14|346.14|0
1654504970000|2022-06-06 08:42:50|348.39|346.39|348.39|346.39|348.39|346.39|348.14|346.14|0
1654504980000|2022-06-06 08:43:00|348.52|346.52|348.63|346.63|348.63|346.63|348.52|346.52|0
1654504990000|2022-06-06 08:43:10|348.52|346.52|348.39|346.39|348.52|346.52|348.39|346.39|0
1654505000000|2022-06-06 08:43:20|348.52|346.52|348.63|346.63|348.63|346.63|348.39|346.39|0
1654505010000|2022-06-06 08:43:30|348.39|346.39|348.39|346.39|348.39|346.39|348.39|346.39|0
1654505020000|2022-06-06 08:43:40|348.52|346.52|347.89|345.89|348.63|346.63|347.89|345.89|0
1654505030000|2022-06-06 08:43:50|348.39|346.39|348.27|346.27|348.39|346.39|348.14|346.14|0
1654505040000|2022-06-06 08:44:00|348.39|346.39|348.14|346.14|348.52|346.52|348.14|346.14|0
1654505050000|2022-06-06 08:44:10|347.89|345.89|347.89|345.89|347.89|345.89|347.89|345.89|0
1654505060000|2022-06-06 08:44:20|347.64|345.64|347.64|345.64|347.64|345.64|347.52|345.52|0
1654505070000|2022-06-06 08:44:30|347.89|345.89|348.39|346.39|348.39|346.39|347.89|345.89|0
1654505080000|2022-06-06 08:44:40|348.14|346.14|348.39|346.39|348.39|346.39|348.14|346.14|0
1654505090000|2022-06-06 08:44:50|348.63|346.63|348.39|346.39|348.63|346.63|348.39|346.39|0
1654505110000|2022-06-06 08:45:10|348.14|346.14|348.39|346.39|348.39|346.39|348.14|346.14|0
1654505120000|2022-06-06 08:45:20|348.52|346.52|348.39|346.39|348.52|346.52|348.39|346.39|0
1654505130000|2022-06-06 08:45:30|348.52|346.52|348.63|346.63|348.88|346.88|348.52|346.52|0
1654505140000|2022-06-06 08:45:40|348.39|346.39|348.39|346.39|348.39|346.39|348.39|346.39|0
1654505160000|2022-06-06 08:46:00|348.63|346.63|348.63|346.63|348.63|346.63|348.63|346.63|0
1654505170000|2022-06-06 08:46:10|348.88|346.88|348.76|346.76|348.88|346.88|348.63|346.63|0
1654505180000|2022-06-06 08:46:20|348.39|346.39|348.39|346.39|348.52|346.52|348.39|346.39|0
1654505190000|2022-06-06 08:46:30|348.63|346.63|348.39|346.39|348.63|346.63|348.39|346.39|0
1654505200000|2022-06-06 08:46:40|348.63|346.63|348.39|346.39|348.63|346.63|348.39|346.39|0
1654505210000|2022-06-06 08:46:50|348.63|346.63|348.76|346.76|348.76|346.76|348.63|346.63|0
1654505220000|2022-06-06 08:47:00|348.88|346.88|349.63|347.63|349.63|347.63|348.88|346.88|0
1654505230000|2022-06-06 08:47:10|349.38|347.38|349.38|347.38|349.38|347.38|349.38|347.38|0
1654505240000|2022-06-06 08:47:20|349.63|347.63|349.63|347.63|349.63|347.63|349.51|347.51|0
1654505260000|2022-06-06 08:47:40|349.76|347.76|349.51|347.51|349.76|347.76|349.51|347.51|0
1654505270000|2022-06-06 08:47:50|349.63|347.63|349.63|347.63|349.63|347.63|349.63|347.63|0
1654505280000|2022-06-06 08:48:00|349.51|347.51|349.63|347.63|349.88|347.88|349.51|347.51|0
1654505290000|2022-06-06 08:48:10|349.76|347.76|349.38|347.38|349.76|347.76|349.38|347.38|0
1654505310000|2022-06-06 08:48:30|349.13|347.13|348.88|346.88|349.13|347.13|348.88|346.88|0
1654505320000|2022-06-06 08:48:40|349.01|347.01|348.88|346.88|349.01|347.01|348.88|346.88|0
1654505330000|2022-06-06 08:48:50|348.76|346.76|348.63|346.63|348.88|346.88|348.63|346.63|0
1654505340000|2022-06-06 08:49:00|348.39|346.39|347.77|345.77|348.39|346.39|347.77|345.77|0
1654505350000|2022-06-06 08:49:10|347.64|345.64|348.02|346.02|348.02|346.02|347.64|345.64|0
1654505360000|2022-06-06 08:49:20|347.89|345.89|347.77|345.77|347.89|345.89|347.77|345.77|0
1654505370000|2022-06-06 08:49:30|347.64|345.64|347.77|345.77|347.89|345.89|347.64|345.64|0
1654505380000|2022-06-06 08:49:40|347.89|345.89|347.77|345.77|347.89|345.89|347.77|345.77|0
1654505390000|2022-06-06 08:49:50|347.52|345.52|347.39|345.39|347.52|345.52|347.39|345.39|0
1654505400000|2022-06-06 08:50:00|347.27|345.27|347.52|345.52|347.52|345.52|347.27|345.27|0
1654505410000|2022-06-06 08:50:10|347.64|345.64|347.64|345.64|347.64|345.64|347.64|345.64|0
1654505420000|2022-06-06 08:50:20|347.89|345.89|348.39|346.39|348.39|346.39|347.89|345.89|0
1654505430000|2022-06-06 08:50:30|348.14|346.14|348.14|346.14|348.27|346.27|348.14|346.14|0
1654505440000|2022-06-06 08:50:40|348.39|346.39|348.39|346.39|348.51|346.51|348.39|346.39|0
1654505450000|2022-06-06 08:50:50|348.63|346.63|348.76|346.76|348.76|346.76|348.63|346.63|0
1654505460000|2022-06-06 08:51:00|348.88|346.88|349.13|347.13|349.13|347.13|348.88|346.88|0
1654505470000|2022-06-06 08:51:10|347.89|345.89|347.14|345.14|347.89|345.89|347.14|345.14|0
1654505480000|2022-06-06 08:51:20|346.9|344.9|346.9|344.9|346.9|344.9|346.78|344.78|0
1654505490000|2022-06-06 08:51:30|346.78|344.78|346.78|344.78|346.78|344.78|346.78|344.78|0
1654505500000|2022-06-06 08:51:40|346.65|344.65|346.65|344.65|346.9|344.9|346.65|344.65|0
1654505510000|2022-06-06 08:51:50|346.53|344.53|346.4|344.4|346.53|344.53|346.4|344.4|0
1654505520000|2022-06-06 08:52:00|346.65|344.65|347.14|345.14|347.14|345.14|346.65|344.65|0
1654505530000|2022-06-06 08:52:10|347.39|345.39|346.9|344.9|347.39|345.39|346.9|344.9|0
1654505540000|2022-06-06 08:52:20|346.78|344.78|346.9|344.9|346.9|344.9|346.78|344.78|0
1654505550000|2022-06-06 08:52:30|346.65|344.65|346.9|344.9|346.9|344.9|346.65|344.65|0
1654505560000|2022-06-06 08:52:40|347.14|345.14|347.39|345.39|347.64|345.64|347.14|345.14|0
1654505570000|2022-06-06 08:52:50|347.64|345.64|347.14|345.14|347.64|345.64|347.14|345.14|0
1654505580000|2022-06-06 08:53:00|347.02|345.02|347.14|345.14|347.14|345.14|347.02|345.02|0
1654505590000|2022-06-06 08:53:10|346.9|344.9|346.9|344.9|347.27|345.27|346.9|344.9|0
1654505600000|2022-06-06 08:53:20|346.65|344.65|346.9|344.9|346.9|344.9|346.65|344.65|0
1654505610000|2022-06-06 08:53:30|346.65|344.65|346.9|344.9|346.9|344.9|346.53|344.53|0
1654505620000|2022-06-06 08:53:40|346.89|344.89|346.78|344.78|346.89|344.89|346.78|344.78|0
1654505630000|2022-06-06 08:53:50|346.65|344.65|346.15|344.15|346.65|344.65|346.15|344.15|0
1654505640000|2022-06-06 08:54:00|346.03|344.03|345.9|343.9|346.15|344.15|345.9|343.9|0
1654505650000|2022-06-06 08:54:10|345.65|343.65|345.4|343.4|345.65|343.65|345.4|343.4|0
1654505660000|2022-06-06 08:54:20|345.78|343.78|346.4|344.4|346.4|344.4|345.78|343.78|0
1654505670000|2022-06-06 08:54:30|346.15|344.15|346.15|344.15|346.15|344.15|346.15|344.15|0
1654505680000|2022-06-06 08:54:40|346.03|344.03|345.65|343.65|346.03|344.03|345.65|343.65|0
1654505710000|2022-06-06 08:55:10|345.9|343.9|346.15|344.15|346.15|344.15|345.9|343.9|0
1654505720000|2022-06-06 08:55:20|346.78|344.78|346.65|344.65|346.78|344.78|346.65|344.65|0
1654505730000|2022-06-06 08:55:30|346.53|344.53|346.53|344.53|346.65|344.65|346.53|344.53|0
1654505740000|2022-06-06 08:55:40|346.65|344.65|347.02|345.02|347.14|345.14|346.65|344.65|0
1654505750000|2022-06-06 08:55:50|346.89|344.89|347.14|345.14|347.39|345.39|346.89|344.89|0
1654505760000|2022-06-06 08:56:00|346.89|344.89|347.14|345.14|347.14|345.14|346.89|344.89|0
1654505770000|2022-06-06 08:56:10|346.89|344.89|347.14|345.14|347.14|345.14|346.89|344.89|0
1654505780000|2022-06-06 08:56:20|346.89|344.89|346.78|344.78|346.89|344.89|346.65|344.65|0
1654505790000|2022-06-06 08:56:30|346.89|344.89|347.14|345.14|347.14|345.14|346.89|344.89|0
1654505800000|2022-06-06 08:56:40|347.02|345.02|347.02|345.02|347.02|345.02|346.89|344.89|0
1654505810000|2022-06-06 08:56:50|346.89|344.89|347.39|345.39|347.64|345.64|346.89|344.89|0
1654505820000|2022-06-06 08:57:00|347.52|345.52|347.64|345.64|347.64|345.64|347.14|345.14|0
1654505830000|2022-06-06 08:57:10|347.39|345.39|347.39|345.39|347.52|345.52|347.39|345.39|0
1654505840000|2022-06-06 08:57:20|347.14|345.14|347.14|345.14|347.39|345.39|347.14|345.14|0
1654505850000|2022-06-06 08:57:30|347.39|345.39|347.39|345.39|347.39|345.39|347.39|345.39|0
1654505860000|2022-06-06 08:57:40|347.14|345.14|347.14|345.14|347.14|345.14|347.14|345.14|0
1654505880000|2022-06-06 08:58:00|346.89|344.89|346.65|344.65|346.89|344.89|346.65|344.65|0
1654505890000|2022-06-06 08:58:10|346.89|344.89|346.65|344.65|347.14|345.14|346.65|344.65|0
1654505900000|2022-06-06 08:58:20|346.4|344.4|346.15|344.15|346.4|344.4|346.15|344.15|0
1654505910000|2022-06-06 08:58:30|346.4|344.4|346.4|344.4|346.4|344.4|346.4|344.4|0
1654505920000|2022-06-06 08:58:40|346.53|344.53|345.65|343.65|346.53|344.53|345.65|343.65|0
1654505930000|2022-06-06 08:58:50|345.78|343.78|345.9|343.9|345.9|343.9|345.65|343.65|0
1654505940000|2022-06-06 08:59:00|345.78|343.78|345.78|343.78|345.78|343.78|345.65|343.65|0
1654505950000|2022-06-06 08:59:10|345.9|343.9|345.65|343.65|345.9|343.9|345.4|343.4|0
1654505960000|2022-06-06 08:59:20|345.9|343.9|345.4|343.4|345.9|343.9|345.4|343.4|0
1654505970000|2022-06-06 08:59:30|345.53|343.53|345.65|343.65|345.65|343.65|345.53|343.53|0
1654505980000|2022-06-06 08:59:40|345.78|343.78|345.9|343.9|345.9|343.9|345.78|343.78|0
1654505990000|2022-06-06 08:59:50|345.65|343.65|345.9|343.9|345.9|343.9|345.65|343.65|0
1654506000000|2022-06-06 09:00:00|346.15|344.15|345.65|343.65|346.15|344.15|345.65|343.65|0
1654506010000|2022-06-06 09:00:10|345.9|343.9|345.9|343.9|346.15|344.15|345.9|343.9|0
1654506020000|2022-06-06 09:00:20|345.78|343.78|345.9|343.9|345.9|343.9|345.78|343.78|0
1654506030000|2022-06-06 09:00:30|345.78|343.78|346.15|344.15|346.15|344.15|345.78|343.78|0
1654506040000|2022-06-06 09:00:40|346.78|344.78|346.89|344.89|346.89|344.89|346.65|344.65|0
1654506060000|2022-06-06 09:01:00|347.39|345.39|347.39|345.39|347.39|345.39|347.39|345.39|0
1654506070000|2022-06-06 09:01:10|347.52|345.52|347.52|345.52|347.52|345.52|347.52|345.52|0
1654506080000|2022-06-06 09:01:20|347.64|345.64|347.89|345.89|348.14|346.14|347.64|345.64|0
1654506090000|2022-06-06 09:01:30|347.64|345.64|347.64|345.64|347.64|345.64|347.39|345.39|0
1654506100000|2022-06-06 09:01:40|347.89|345.89|347.89|345.89|347.89|345.89|347.89|345.89|0
1654506110000|2022-06-06 09:01:50|348.14|346.14|348.14|346.14|348.14|346.14|348.14|346.14|0
1654506120000|2022-06-06 09:02:00|348.38|346.38|348.27|346.27|348.38|346.38|348.27|346.27|0
1654506130000|2022-06-06 09:02:10|348.14|346.14|348.02|346.02|348.14|346.14|348.02|346.02|0
1654506140000|2022-06-06 09:02:20|347.89|345.89|347.89|345.89|347.89|345.89|347.89|345.89|0
1654506150000|2022-06-06 09:02:30|347.64|345.64|347.89|345.89|347.89|345.89|347.64|345.64|0
1654506160000|2022-06-06 09:02:40|347.64|345.64|347.39|345.39|347.64|345.64|347.39|345.39|0
1654506170000|2022-06-06 09:02:50|347.14|345.14|347.39|345.39|347.39|345.39|347.14|345.14|0
1654506180000|2022-06-06 09:03:00|347.14|345.14|347.14|345.14|347.14|345.14|347.14|345.14|0
1654506200000|2022-06-06 09:03:20|347.39|345.39|347.64|345.64|347.89|345.89|347.39|345.39|0
1654506210000|2022-06-06 09:03:30|347.77|345.77|347.39|345.39|347.77|345.77|347.39|345.39|0
1654506240000|2022-06-06 09:04:00|347.64|345.64|347.39|345.39|347.64|345.64|347.39|345.39|0
1654506250000|2022-06-06 09:04:10|347.14|345.14|347.14|345.14|347.14|345.14|347.14|345.14|0
1654506260000|2022-06-06 09:04:20|347.39|345.39|347.64|345.64|347.64|345.64|347.39|345.39|0
1654506270000|2022-06-06 09:04:30|347.39|345.39|347.39|345.39|347.64|345.64|347.27|345.27|0
1654506280000|2022-06-06 09:04:40|347.64|345.64|347.64|345.64|347.64|345.64|347.64|345.64|0
1654506290000|2022-06-06 09:04:50|347.39|345.39|347.64|345.64|347.64|345.64|347.39|345.39|0
1654506300000|2022-06-06 09:05:00|347.39|345.39|347.39|345.39|347.39|345.39|347.39|345.39|0
1654506310000|2022-06-06 09:05:10|347.64|345.64|347.64|345.64|347.64|345.64|347.52|345.52|0
1654506320000|2022-06-06 09:05:20|347.52|345.52|347.39|345.39|347.52|345.52|347.39|345.39|0
1654506330000|2022-06-06 09:05:30|347.89|345.89|348.38|346.38|348.38|346.38|347.89|345.89|0
1654506340000|2022-06-06 09:05:40|348.63|346.63|348.38|346.38|348.63|346.63|348.14|346.14|0
1654506350000|2022-06-06 09:05:50|348.14|346.14|348.27|346.27|348.27|346.27|348.14|346.14|0
1654506360000|2022-06-06 09:06:00|348.38|346.38|348.38|346.38|348.38|346.38|348.14|346.14|0
1654506370000|2022-06-06 09:06:10|348.27|346.27|348.63|346.63|348.63|346.63|348.27|346.27|0
1654506380000|2022-06-06 09:06:20|348.14|346.14|348.14|346.14|348.14|346.14|348.14|346.14|0
1654506390000|2022-06-06 09:06:30|348.63|346.63|348.63|346.63|348.63|346.63|348.63|346.63|0
1654506400000|2022-06-06 09:06:40|348.38|346.38|348.38|346.38|348.38|346.38|348.38|346.38|0
1654506410000|2022-06-06 09:06:50|348.63|346.63|348.88|346.88|348.88|346.88|348.51|346.51|0
1654506420000|2022-06-06 09:07:00|348.63|346.63|348.38|346.38|348.63|346.63|348.38|346.38|0
1654506430000|2022-06-06 09:07:10|348.14|346.14|348.38|346.38|348.38|346.38|348.14|346.14|0
1654506440000|2022-06-06 09:07:20|348.63|346.63|348.63|346.63|348.63|346.63|348.63|346.63|0
1654506460000|2022-06-06 09:07:40|348.38|346.38|348.63|346.63|348.63|346.63|348.38|346.38|0
1654506470000|2022-06-06 09:07:50|348.88|346.88|348.63|346.63|348.88|346.88|348.63|346.63|0
1654506480000|2022-06-06 09:08:00|348.38|346.38|348.63|346.63|348.63|346.63|348.38|346.38|0
1654506490000|2022-06-06 09:08:10|348.51|346.51|348.38|346.38|348.51|346.51|348.38|346.38|0
1654506500000|2022-06-06 09:08:20|348.63|346.63|348.63|346.63|348.88|346.88|348.63|346.63|0
1654506510000|2022-06-06 09:08:30|348.38|346.38|348.38|346.38|348.38|346.38|348.38|346.38|0
1654506520000|2022-06-06 09:08:40|348.51|346.51|348.63|346.63|348.63|346.63|348.51|346.51|0
1654506530000|2022-06-06 09:08:50|348.51|346.51|348.51|346.51|348.63|346.63|348.51|346.51|0
1654506540000|2022-06-06 09:09:00|348.38|346.38|348.63|346.63|348.63|346.63|348.38|346.38|0
1654506550000|2022-06-06 09:09:10|348.51|346.51|348.63|346.63|348.63|346.63|348.51|346.51|0
1654506570000|2022-06-06 09:09:30|348.88|346.88|348.88|346.88|348.88|346.88|348.88|346.88|0
1654506580000|2022-06-06 09:09:40|348.63|346.63|348.63|346.63|348.63|346.63|348.63|346.63|0
1654506590000|2022-06-06 09:09:50|348.88|346.88|348.76|346.76|348.88|346.88|348.76|346.76|0
1654506600000|2022-06-06 09:10:00|348.88|346.88|348.63|346.63|348.88|346.88|348.63|346.63|0
1654506610000|2022-06-06 09:10:10|348.88|346.88|349.13|347.13|349.13|347.13|348.88|346.88|0
1654506620000|2022-06-06 09:10:20|348.88|346.88|348.88|346.88|348.88|346.88|348.88|346.88|0
1654506640000|2022-06-06 09:10:40|348.63|346.63|348.63|346.63|348.63|346.63|348.63|346.63|0
1654506650000|2022-06-06 09:10:50|348.88|346.88|348.88|346.88|348.88|346.88|348.88|346.88|0
1654506660000|2022-06-06 09:11:00|349.13|347.13|349.13|347.13|349.13|347.13|349.13|347.13|0
1654506670000|2022-06-06 09:11:10|348.88|346.88|348.88|346.88|348.88|346.88|348.88|346.88|0
1654506680000|2022-06-06 09:11:20|348.63|346.63|348.88|346.88|348.88|346.88|348.63|346.63|0
1654506700000|2022-06-06 09:11:40|348.63|346.63|348.88|346.88|348.88|346.88|348.63|346.63|0
1654506730000|2022-06-06 09:12:10|349.13|347.13|349.13|347.13|349.13|347.13|349.13|347.13|0
1654506750000|2022-06-06 09:12:30|348.88|346.88|348.88|346.88|348.88|346.88|348.88|346.88|0
1654506760000|2022-06-06 09:12:40|349.13|347.13|349.13|347.13|349.13|347.13|349.13|347.13|0
1654506770000|2022-06-06 09:12:50|349.38|347.38|348.63|346.63|349.38|347.38|348.38|346.38|0
1654506780000|2022-06-06 09:13:00|348.38|346.38|348.38|346.38|348.38|346.38|348.38|346.38|0
1654506800000|2022-06-06 09:13:20|348.63|346.63|348.63|346.63|348.63|346.63|348.63|346.63|0
1654506810000|2022-06-06 09:13:30|348.38|346.38|348.38|346.38|348.38|346.38|348.38|346.38|0
1654506820000|2022-06-06 09:13:40|348.63|346.63|348.63|346.63|348.63|346.63|348.63|346.63|0
1654506830000|2022-06-06 09:13:50|348.51|346.51|348.63|346.63|348.63|346.63|348.51|346.51|0
1654506840000|2022-06-06 09:14:00|348.51|346.51|348.51|346.51|348.51|346.51|348.38|346.38|0
1654506850000|2022-06-06 09:14:10|348.38|346.38|348.63|346.63|348.63|346.63|348.38|346.38|0
1654506860000|2022-06-06 09:14:20|348.38|346.38|348.51|346.51|348.51|346.51|348.38|346.38|0
1654506870000|2022-06-06 09:14:30|348.38|346.38|348.51|346.51|348.51|346.51|348.38|346.38|0
1654506880000|2022-06-06 09:14:40|348.38|346.38|348.38|346.38|348.38|346.38|348.38|346.38|0
1654506910000|2022-06-06 09:15:10|348.88|346.88|348.63|346.63|348.88|346.88|348.63|346.63|0
1654506920000|2022-06-06 09:15:20|348.88|346.88|348.63|346.63|348.88|346.88|348.63|346.63|0
1654506930000|2022-06-06 09:15:30|348.88|346.88|349.38|347.38|349.38|347.38|348.88|346.88|0
1654506940000|2022-06-06 09:15:40|349.13|347.13|349.13|347.13|349.13|347.13|349.13|347.13|0
1654506950000|2022-06-06 09:15:50|348.88|346.88|348.88|346.88|348.88|346.88|348.88|346.88|0
1654506960000|2022-06-06 09:16:00|349.01|347.01|348.88|346.88|349.01|347.01|348.88|346.88|0
1654506970000|2022-06-06 09:16:10|348.63|346.63|348.63|346.63|348.63|346.63|348.63|346.63|0
1654506980000|2022-06-06 09:16:20|348.88|346.88|349.38|347.38|349.38|347.38|348.76|346.76|0
1654506990000|2022-06-06 09:16:30|349.26|347.26|349.38|347.38|349.38|347.38|349.26|347.26|0
1654507000000|2022-06-06 09:16:40|349.51|347.51|349.63|347.63|349.63|347.63|349.51|347.51|0
1654507010000|2022-06-06 09:16:50|349.38|347.38|349.63|347.63|349.63|347.63|349.38|347.38|0
1654507020000|2022-06-06 09:17:00|349.38|347.38|349.13|347.13|349.87|347.87|349.13|347.13|0
1654507030000|2022-06-06 09:17:10|349.26|347.26|349.13|347.13|349.26|347.26|349.13|347.13|0
1654507040000|2022-06-06 09:17:20|349.38|347.38|350.62|348.62|350.62|348.62|349.38|347.38|0
1654507050000|2022-06-06 09:17:30|350.12|348.12|349.51|347.51|350.12|348.12|349.51|347.51|0
1654507060000|2022-06-06 09:17:40|349.38|347.38|349.38|347.38|349.63|347.63|349.38|347.38|0
1654507070000|2022-06-06 09:17:50|349.26|347.26|349.13|347.13|349.38|347.38|349.13|347.13|0
1654507080000|2022-06-06 09:18:00|349.38|347.38|349.26|347.26|349.38|347.38|349.26|347.26|0
1654507090000|2022-06-06 09:18:10|349.13|347.13|348.63|346.63|349.13|347.13|348.63|346.63|0
1654507100000|2022-06-06 09:18:20|349.13|347.13|349.13|347.13|349.13|347.13|349.13|347.13|0
1654507110000|2022-06-06 09:18:30|349.01|347.01|349.13|347.13|349.13|347.13|349.01|347.01|0
1654507120000|2022-06-06 09:18:40|349.38|347.38|349.13|347.13|349.38|347.38|348.88|346.88|0
1654507130000|2022-06-06 09:18:50|348.88|346.88|349.01|347.01|349.13|347.13|348.88|346.88|0
1654507140000|2022-06-06 09:19:00|349.38|347.38|349.38|347.38|349.38|347.38|349.13|347.13|0
1654507150000|2022-06-06 09:19:10|349.63|347.63|349.63|347.63|349.63|347.63|349.63|347.63|0
1654507160000|2022-06-06 09:19:20|349.76|347.76|349.87|347.87|349.87|347.87|349.76|347.76|0
1654507170000|2022-06-06 09:19:30|349.76|347.76|349.87|347.87|349.87|347.87|349.76|347.76|0
1654507180000|2022-06-06 09:19:40|349.63|347.63|349.63|347.63|349.63|347.63|349.63|347.63|0
1654507190000|2022-06-06 09:19:50|349.76|347.76|349.87|347.87|349.87|347.87|349.76|347.76|0
1654507200000|2022-06-06 09:20:00|350.12|348.12|349.76|347.76|350.25|348.25|349.76|347.76|0
1654507210000|2022-06-06 09:20:10|349.87|347.87|350.12|348.12|350.12|348.12|349.87|347.87|0
1654507220000|2022-06-06 09:20:20|350.37|348.37|350.37|348.37|350.37|348.37|350.37|348.37|0
1654507230000|2022-06-06 09:20:30|350.5|348.5|350.37|348.37|350.5|348.5|350.37|348.37|0
1654507240000|2022-06-06 09:20:40|350.62|348.62|350.75|348.75|350.75|348.75|350.62|348.62|0
1654507250000|2022-06-06 09:20:50|350.87|348.87|350.87|348.87|350.87|348.87|350.87|348.87|0
1654507260000|2022-06-06 09:21:00|350.75|348.75|350.62|348.62|350.75|348.75|350.5|348.5|0
1654507270000|2022-06-06 09:21:10|350.75|348.75|350.87|348.87|350.87|348.87|350.75|348.75|0
1654507280000|2022-06-06 09:21:20|350.62|348.62|350.62|348.62|350.62|348.62|350.62|348.62|0
1654507290000|2022-06-06 09:21:30|350.37|348.37|350.62|348.62|350.62|348.62|350.37|348.37|0
1654507300000|2022-06-06 09:21:40|350.37|348.37|350.12|348.12|350.5|348.5|350.12|348.12|0
1654507310000|2022-06-06 09:21:50|350.37|348.37|350.37|348.37|350.62|348.62|350.37|348.37|0
1654507320000|2022-06-06 09:22:00|350.62|348.62|350.62|348.62|350.62|348.62|350.37|348.37|0
1654507330000|2022-06-06 09:22:10|350.37|348.37|350.62|348.62|350.62|348.62|350.37|348.37|0
1654507340000|2022-06-06 09:22:20|350.87|348.87|350.87|348.87|350.87|348.87|350.87|348.87|0
1654507350000|2022-06-06 09:22:30|351|349|350.87|348.87|351|349|350.87|348.87|0
1654507360000|2022-06-06 09:22:40|351.12|349.12|351.12|349.12|351.12|349.12|351.12|349.12|0
1654507370000|2022-06-06 09:22:50|350.75|348.75|351.12|349.12|351.12|349.12|350.75|348.75|0
1654507380000|2022-06-06 09:23:00|351|349|350.87|348.87|351.12|349.12|350.87|348.87|0
1654507390000|2022-06-06 09:23:10|351|349|350.87|348.87|351|349|350.87|348.87|0
1654507400000|2022-06-06 09:23:20|351|349|350.75|348.75|351|349|350.75|348.75|0
1654507410000|2022-06-06 09:23:30|350.62|348.62|350.37|348.37|350.62|348.62|350.37|348.37|0
1654507420000|2022-06-06 09:23:40|350.12|348.12|350.37|348.37|350.37|348.37|350.12|348.12|0
1654507430000|2022-06-06 09:23:50|350.5|348.5|350.5|348.5|350.62|348.62|350.5|348.5|0
1654507440000|2022-06-06 09:24:00|350.37|348.37|350.12|348.12|350.37|348.37|350.12|348.12|0
1654507450000|2022-06-06 09:24:10|350.25|348.25|350|348|350.37|348.37|350|348|0
1654507460000|2022-06-06 09:24:20|350.12|348.12|350.12|348.12|350.12|348.12|350|348|0
1654507470000|2022-06-06 09:24:30|349.87|347.87|350.12|348.12|350.12|348.12|349.87|347.87|0
1654507480000|2022-06-06 09:24:40|350.25|348.25|350.37|348.37|350.37|348.37|350.25|348.25|0
1654507500000|2022-06-06 09:25:00|350.12|348.12|350.12|348.12|350.12|348.12|350.12|348.12|0
1654507530000|2022-06-06 09:25:30|350.25|348.25|350.12|348.12|350.25|348.25|350.12|348.12|0
1654507540000|2022-06-06 09:25:40|349.87|347.87|350.62|348.62|350.62|348.62|349.87|347.87|0
1654507550000|2022-06-06 09:25:50|351.61|349.61|351.37|349.37|351.61|349.61|351.37|349.37|0
1654507560000|2022-06-06 09:26:00|351.12|349.12|351.12|349.12|351.12|349.12|351.12|349.12|0
1654507570000|2022-06-06 09:26:10|350.87|348.87|351.37|349.37|351.37|349.37|350.62|348.62|0
1654507580000|2022-06-06 09:26:20|351.61|349.61|351.86|349.86|351.86|349.86|351.61|349.61|0
1654507590000|2022-06-06 09:26:30|352.36|350.36|352.36|350.36|352.36|350.36|352.36|350.36|0
1654507600000|2022-06-06 09:26:40|352.11|350.11|351.61|349.61|352.11|350.11|351.49|349.49|0
1654507610000|2022-06-06 09:26:50|351.49|349.49|351.12|349.12|351.49|349.49|351.12|349.12|0
1654507620000|2022-06-06 09:27:00|351|349|351.12|349.12|351.12|349.12|350.87|348.87|0
1654507640000|2022-06-06 09:27:20|350.87|348.87|350.87|348.87|351|349|350.87|348.87|0
1654507650000|2022-06-06 09:27:30|351.12|349.12|350.75|348.75|351.12|349.12|350.75|348.75|0
1654507660000|2022-06-06 09:27:40|350.87|348.87|350.87|348.87|350.87|348.87|350.87|348.87|0
1654507670000|2022-06-06 09:27:50|350.62|348.62|350.87|348.87|350.87|348.87|350.62|348.62|0
1654507680000|2022-06-06 09:28:00|350.75|348.75|350.62|348.62|350.75|348.75|350.62|348.62|0
1654507690000|2022-06-06 09:28:10|350.87|348.87|350.62|348.62|350.87|348.87|350.62|348.62|0
1654507700000|2022-06-06 09:28:20|350.87|348.87|350.87|348.87|350.87|348.87|350.87|348.87|0
1654507720000|2022-06-06 09:28:40|351.12|349.12|351.49|349.49|351.49|349.49|351.12|349.12|0
1654507730000|2022-06-06 09:28:50|351.61|349.61|351.12|349.12|351.61|349.61|351.12|349.12|0
1654507740000|2022-06-06 09:29:00|351.25|349.25|351.12|349.12|351.25|349.25|351.12|349.12|0
1654507750000|2022-06-06 09:29:10|351.36|349.36|351.36|349.36|351.36|349.36|351.36|349.36|0
1654507760000|2022-06-06 09:29:20|351.12|349.12|351.12|349.12|351.25|349.25|351.12|349.12|0
1654507770000|2022-06-06 09:29:30|350.87|348.87|351.12|349.12|351.12|349.12|350.87|348.87|0
1654507780000|2022-06-06 09:29:40|350.87|348.87|351.36|349.36|351.36|349.36|350.87|348.87|0
1654507790000|2022-06-06 09:29:50|351.12|349.12|351.12|349.12|351.36|349.36|351.12|349.12|0
1654507800000|2022-06-06 09:30:00|351.36|349.36|351.36|349.36|351.36|349.36|351.25|349.25|0
1654507810000|2022-06-06 09:30:10|351.12|349.12|351.25|349.25|351.25|349.25|351.12|349.12|0
1654507820000|2022-06-06 09:30:20|351.36|349.36|351.36|349.36|351.36|349.36|351.36|349.36|0
1654507830000|2022-06-06 09:30:30|351.49|349.49|351.86|349.86|351.86|349.86|351.49|349.49|0
1654507840000|2022-06-06 09:30:40|351.74|349.74|351.86|349.86|351.86|349.86|351.74|349.74|0
1654507850000|2022-06-06 09:30:50|351.74|349.74|351.61|349.61|351.74|349.74|351.61|349.61|0
1654507860000|2022-06-06 09:31:00|351.36|349.36|351.61|349.61|351.61|349.61|351.36|349.36|0
1654507880000|2022-06-06 09:31:20|351.74|349.74|351.61|349.61|351.74|349.74|351.61|349.61|0
1654507890000|2022-06-06 09:31:30|351.74|349.74|351.61|349.61|351.74|349.74|351.61|349.61|0
1654507900000|2022-06-06 09:31:40|351.86|349.86|351.86|349.86|351.86|349.86|351.86|349.86|0
1654507910000|2022-06-06 09:31:50|351.61|349.61|351.61|349.61|351.61|349.61|351.61|349.61|0
1654507920000|2022-06-06 09:32:00|351.49|349.49|351.86|349.86|351.86|349.86|351.49|349.49|0
1654507930000|2022-06-06 09:32:10|351.99|349.99|351.99|349.99|351.99|349.99|351.99|349.99|0
1654507940000|2022-06-06 09:32:20|351.86|349.86|351.86|349.86|351.86|349.86|351.86|349.86|0
1654507950000|2022-06-06 09:32:30|351.61|349.61|351.61|349.61|351.86|349.86|351.61|349.61|0
1654507960000|2022-06-06 09:32:40|351.86|349.86|352.11|350.11|352.11|350.11|351.86|349.86|0
1654507970000|2022-06-06 09:32:50|352.36|350.36|352.36|350.36|352.36|350.36|352.36|350.36|0
1654507980000|2022-06-06 09:33:00|352.11|350.11|352.11|350.11|352.11|350.11|352.11|350.11|0
1654507990000|2022-06-06 09:33:10|352.36|350.36|352.36|350.36|352.36|350.36|352.11|350.11|0
1654508000000|2022-06-06 09:33:20|352.61|350.61|353.1|351.1|353.1|351.1|352.61|350.61|0
1654508010000|2022-06-06 09:33:30|352.49|350.49|352.49|350.49|352.61|350.61|352.49|350.49|0
1654508020000|2022-06-06 09:33:40|352.61|350.61|352.74|350.74|352.86|350.86|352.61|350.61|0
1654508030000|2022-06-06 09:33:50|352.61|350.61|352.61|350.61|352.61|350.61|352.61|350.61|0
1654508040000|2022-06-06 09:34:00|352.36|350.36|352.11|350.11|352.36|350.36|352.11|350.11|0
1654508050000|2022-06-06 09:34:10|352.36|350.36|352.11|350.11|352.36|350.36|352.11|350.11|0
1654508060000|2022-06-06 09:34:20|352.24|350.24|352.24|350.24|352.24|350.24|352.24|350.24|0
1654508070000|2022-06-06 09:34:30|352.36|350.36|352.36|350.36|352.36|350.36|352.36|350.36|0
1654508080000|2022-06-06 09:34:40|352.11|350.11|351.86|349.86|352.11|350.11|351.86|349.86|0
1654508090000|2022-06-06 09:34:50|352.11|350.11|351.86|349.86|352.11|350.11|351.86|349.86|0
1654508100000|2022-06-06 09:35:00|351.99|349.99|352.11|350.11|352.11|350.11|351.99|349.99|0
1654508110000|2022-06-06 09:35:10|352.36|350.36|352.36|350.36|352.36|350.36|352.36|350.36|0
1654508120000|2022-06-06 09:35:20|352.61|350.61|352.61|350.61|352.86|350.86|352.61|350.61|0
1654508140000|2022-06-06 09:35:40|352.86|350.86|352.86|350.86|352.86|350.86|352.86|350.86|0
1654508150000|2022-06-06 09:35:50|353.1|351.1|353.35|351.35|353.35|351.35|353.1|351.1|0
1654508160000|2022-06-06 09:36:00|353.1|351.1|353.35|351.35|353.35|351.35|353.1|351.1|0
1654508170000|2022-06-06 09:36:10|353.48|351.48|353.6|351.6|353.6|351.6|353.48|351.48|0
1654508180000|2022-06-06 09:36:20|353.35|351.35|353.1|351.1|353.35|351.35|353.1|351.1|0
1654508190000|2022-06-06 09:36:30|352.86|350.86|352.86|350.86|352.86|350.86|352.86|350.86|0
1654508200000|2022-06-06 09:36:40|353.1|351.1|352.86|350.86|353.1|351.1|352.86|350.86|0
1654508210000|2022-06-06 09:36:50|352.74|350.74|352.86|350.86|352.86|350.86|352.74|350.74|0
1654508230000|2022-06-06 09:37:10|352.61|350.61|352.86|350.86|352.86|350.86|352.61|350.61|0
1654508240000|2022-06-06 09:37:20|352.61|350.61|352.86|350.86|352.86|350.86|352.61|350.61|0
1654508250000|2022-06-06 09:37:30|353.1|351.1|353.35|351.35|353.35|351.35|353.1|351.1|0
1654508260000|2022-06-06 09:37:40|352.86|350.86|352.86|350.86|352.86|350.86|352.86|350.86|0
1654508280000|2022-06-06 09:38:00|352.98|350.98|352.98|350.98|352.98|350.98|352.98|350.98|0
1654508290000|2022-06-06 09:38:10|352.86|350.86|352.61|350.61|352.86|350.86|352.61|350.61|0
1654508300000|2022-06-06 09:38:20|352.86|350.86|353.1|351.1|353.1|351.1|352.86|350.86|0
1654508310000|2022-06-06 09:38:30|352.98|350.98|353.1|351.1|353.1|351.1|352.98|350.98|0
1654508320000|2022-06-06 09:38:40|353.6|351.6|353.6|351.6|353.6|351.6|353.6|351.6|0
1654508330000|2022-06-06 09:38:50|353.85|351.85|353.85|351.85|353.85|351.85|353.85|351.85|0
1654508340000|2022-06-06 09:39:00|353.98|351.98|354.1|352.1|354.1|352.1|353.98|351.98|0
1654508350000|2022-06-06 09:39:10|353.85|351.85|353.85|351.85|353.85|351.85|353.85|351.85|0
1654508360000|2022-06-06 09:39:20|354.1|352.1|354.48|352.48|354.6|352.6|354.1|352.1|0
1654508370000|2022-06-06 09:39:30|354.6|352.6|355.09|353.09|355.09|353.09|354.48|352.48|0
1654508380000|2022-06-06 09:39:40|355.59|353.59|355.34|353.34|355.59|353.59|355.34|353.34|0
1654508390000|2022-06-06 09:39:50|355.59|353.59|355.59|353.59|355.59|353.59|355.34|353.34|0
1654508410000|2022-06-06 09:40:10|355.72|353.72|356.09|354.09|356.09|354.09|355.72|353.72|0
1654508420000|2022-06-06 09:40:20|355.84|353.84|355.97|353.97|355.97|353.97|355.84|353.84|0
1654508430000|2022-06-06 09:40:30|356.09|354.09|356.34|354.34|356.34|354.34|356.09|354.09|0
1654508440000|2022-06-06 09:40:40|356.59|354.59|356.59|354.59|356.59|354.59|356.59|354.59|0
1654508450000|2022-06-06 09:40:50|356.83|354.83|356.83|354.83|356.83|354.83|356.83|354.83|0
1654508460000|2022-06-06 09:41:00|356.59|354.59|356.34|354.34|356.59|354.59|356.34|354.34|0
1654508470000|2022-06-06 09:41:10|356.09|354.09|356.34|354.34|356.34|354.34|356.09|354.09|0
1654508480000|2022-06-06 09:41:20|356.09|354.09|355.09|353.09|356.09|354.09|355.09|353.09|0
1654508490000|2022-06-06 09:41:30|354.97|352.97|355.09|353.09|355.09|353.09|354.84|352.84|0
1654508500000|2022-06-06 09:41:40|354.84|352.84|354.84|352.84|354.84|352.84|354.84|352.84|0
1654508510000|2022-06-06 09:41:50|354.6|352.6|354.84|352.84|354.84|352.84|354.6|352.6|0
1654508520000|2022-06-06 09:42:00|354.35|352.35|354.1|352.1|354.35|352.35|354.1|352.1|0
1654508530000|2022-06-06 09:42:10|353.85|351.85|353.85|351.85|353.85|351.85|353.85|351.85|0
1654508540000|2022-06-06 09:42:20|354.23|352.23|354.1|352.1|354.35|352.35|354.1|352.1|0
1654508550000|2022-06-06 09:42:30|354.6|352.6|354.6|352.6|354.6|352.6|354.6|352.6|0
1654508560000|2022-06-06 09:42:40|354.35|352.35|354.35|352.35|354.35|352.35|354.35|352.35|0
1654508570000|2022-06-06 09:42:50|354.48|352.48|354.84|352.84|354.84|352.84|354.35|352.35|0
1654508580000|2022-06-06 09:43:00|355.22|353.22|355.09|353.09|355.22|353.22|355.09|353.09|0
1654508590000|2022-06-06 09:43:10|354.84|352.84|354.84|352.84|354.84|352.84|354.84|352.84|0
1654508610000|2022-06-06 09:43:30|354.6|352.6|354.35|352.35|354.6|352.6|354.35|352.35|0
1654508620000|2022-06-06 09:43:40|354.6|352.6|354.6|352.6|354.6|352.6|354.6|352.6|0
1654508630000|2022-06-06 09:43:50|354.84|352.84|355.34|353.34|355.34|353.34|354.84|352.84|0
1654508640000|2022-06-06 09:44:00|355.09|353.09|354.6|352.6|355.09|353.09|354.6|352.6|0
1654508650000|2022-06-06 09:44:10|354.84|352.84|355.84|353.84|355.84|353.84|354.84|352.84|0
1654508660000|2022-06-06 09:44:20|355.59|353.59|356.09|354.09|356.09|354.09|355.59|353.59|0
1654508670000|2022-06-06 09:44:30|356.59|354.59|356.34|354.34|356.59|354.59|356.34|354.34|0
1654508680000|2022-06-06 09:44:40|355.97|353.97|356.09|354.09|356.09|354.09|355.97|353.97|0
1654508690000|2022-06-06 09:44:50|356.22|354.22|356.09|354.09|356.22|354.22|356.09|354.09|0
1654508700000|2022-06-06 09:45:00|355.97|353.97|356.09|354.09|356.09|354.09|355.97|353.97|0
1654508710000|2022-06-06 09:45:10|355.84|353.84|355.84|353.84|355.84|353.84|355.84|353.84|0
1654508720000|2022-06-06 09:45:20|355.34|353.34|354.84|352.84|355.34|353.34|354.84|352.84|0
1654508730000|2022-06-06 09:45:30|354.6|352.6|354.6|352.6|354.72|352.72|354.6|352.6|0
1654508740000|2022-06-06 09:45:40|354.48|352.48|355.09|353.09|355.09|353.09|354.48|352.48|0
1654508750000|2022-06-06 09:45:50|354.84|352.84|354.84|352.84|355.09|353.09|354.84|352.84|0
1654508760000|2022-06-06 09:46:00|355.09|353.09|355.34|353.34|355.34|353.34|355.09|353.09|0
1654508770000|2022-06-06 09:46:10|355.09|353.09|355.09|353.09|355.09|353.09|355.09|353.09|0
1654508780000|2022-06-06 09:46:20|354.84|352.84|355.09|353.09|355.09|353.09|354.84|352.84|0
1654508790000|2022-06-06 09:46:30|355.22|353.22|355.09|353.09|355.34|353.34|355.09|353.09|0
1654508800000|2022-06-06 09:46:40|354.84|352.84|354.6|352.6|354.84|352.84|354.6|352.6|0
1654508810000|2022-06-06 09:46:50|355.09|353.09|355.59|353.59|355.59|353.59|355.09|353.09|0
1654508820000|2022-06-06 09:47:00|355.34|353.34|355.34|353.34|355.34|353.34|355.34|353.34|0
1654508840000|2022-06-06 09:47:20|355.47|353.47|355.09|353.09|355.47|353.47|355.09|353.09|0
1654508850000|2022-06-06 09:47:30|354.97|352.97|354.35|352.35|354.97|352.97|354.35|352.35|0
1654508860000|2022-06-06 09:47:40|354.6|352.6|354.6|352.6|354.6|352.6|354.35|352.35|0
1654508870000|2022-06-06 09:47:50|354.35|352.35|354.35|352.35|354.48|352.48|354.35|352.35|0
1654508880000|2022-06-06 09:48:00|354.23|352.23|354.1|352.1|354.23|352.23|354.1|352.1|0
1654508890000|2022-06-06 09:48:10|353.85|351.85|354.1|352.1|354.1|352.1|353.85|351.85|0
1654508900000|2022-06-06 09:48:20|353.85|351.85|353.85|351.85|353.98|351.98|353.85|351.85|0
1654508910000|2022-06-06 09:48:30|354.1|352.1|353.85|351.85|354.1|352.1|353.85|351.85|0
1654508920000|2022-06-06 09:48:40|354.1|352.1|354.35|352.35|354.35|352.35|354.1|352.1|0
1654508930000|2022-06-06 09:48:50|354.1|352.1|354.1|352.1|354.1|352.1|353.85|351.85|0
1654508940000|2022-06-06 09:49:00|353.85|351.85|354.1|352.1|354.1|352.1|353.85|351.85|0
1654508950000|2022-06-06 09:49:10|354.35|352.35|353.98|351.98|354.35|352.35|353.98|351.98|0
1654508960000|2022-06-06 09:49:20|353.85|351.85|353.85|351.85|353.85|351.85|353.85|351.85|0
1654508970000|2022-06-06 09:49:30|353.6|351.6|353.6|351.6|353.6|351.6|353.6|351.6|0
1654508980000|2022-06-06 09:49:40|353.85|351.85|353.85|351.85|353.85|351.85|353.85|351.85|0
1654508990000|2022-06-06 09:49:50|353.73|351.73|353.6|351.6|353.73|351.73|353.6|351.6|0
1654509000000|2022-06-06 09:50:00|353.73|351.73|353.6|351.6|353.98|351.98|353.6|351.6|0
1654509010000|2022-06-06 09:50:10|353.35|351.35|353.48|351.48|353.48|351.48|353.35|351.35|0
1654509020000|2022-06-06 09:50:20|353.6|351.6|353.6|351.6|353.6|351.6|353.35|351.35|0
1654509030000|2022-06-06 09:50:30|353.35|351.35|353.35|351.35|353.35|351.35|353.35|351.35|0
1654509040000|2022-06-06 09:50:40|353.6|351.6|353.6|351.6|353.6|351.6|353.6|351.6|0
1654509050000|2022-06-06 09:50:50|353.35|351.35|353.6|351.6|353.6|351.6|353.35|351.35|0
1654509060000|2022-06-06 09:51:00|353.85|351.85|354.35|352.35|354.35|352.35|353.85|351.85|0
1654509070000|2022-06-06 09:51:10|354.1|352.1|354.1|352.1|354.84|352.84|354.1|352.1|0
1654509080000|2022-06-06 09:51:20|354.48|352.48|354.84|352.84|354.84|352.84|354.48|352.48|0
1654509090000|2022-06-06 09:51:30|354.6|352.6|354.84|352.84|354.84|352.84|354.6|352.6|0
1654509100000|2022-06-06 09:51:40|355.09|353.09|354.84|352.84|355.09|353.09|354.84|352.84|0
1654509110000|2022-06-06 09:51:50|355.09|353.09|355.09|353.09|355.09|353.09|355.09|353.09|0
1654509130000|2022-06-06 09:52:10|355.22|353.22|355.09|353.09|355.47|353.47|355.09|353.09|0
1654509140000|2022-06-06 09:52:20|355.34|353.34|355.09|353.09|355.34|353.34|355.09|353.09|0
1654509150000|2022-06-06 09:52:30|355.34|353.34|355.34|353.34|355.34|353.34|355.34|353.34|0
1654509170000|2022-06-06 09:52:50|355.59|353.59|355.84|353.84|355.84|353.84|355.59|353.59|0
1654509190000|2022-06-06 09:53:10|355.59|353.59|355.34|353.34|355.59|353.59|355.34|353.34|0
1654509200000|2022-06-06 09:53:20|355.59|353.59|355.09|353.09|355.59|353.59|355.09|353.09|0
1654509210000|2022-06-06 09:53:30|355.22|353.22|355.34|353.34|355.34|353.34|355.22|353.22|0
1654509220000|2022-06-06 09:53:40|355.59|353.59|355.34|353.34|355.59|353.59|355.34|353.34|0
1654509230000|2022-06-06 09:53:50|355.09|353.09|355.09|353.09|355.09|353.09|355.09|353.09|0
1654509240000|2022-06-06 09:54:00|355.34|353.34|355.09|353.09|355.34|353.34|355.09|353.09|0
1654509250000|2022-06-06 09:54:10|355.22|353.22|355.22|353.22|355.22|353.22|355.22|353.22|0
1654509260000|2022-06-06 09:54:20|355.09|353.09|355.09|353.09|355.34|353.34|355.09|353.09|0
1654509270000|2022-06-06 09:54:30|355.34|353.34|355.34|353.34|355.34|353.34|355.09|353.09|0
1654509280000|2022-06-06 09:54:40|355.59|353.59|355.34|353.34|355.59|353.59|355.34|353.34|0
1654509290000|2022-06-06 09:54:50|355.47|353.47|355.59|353.59|355.59|353.59|355.47|353.47|0
1654509300000|2022-06-06 09:55:00|355.34|353.34|354.97|352.97|355.34|353.34|354.97|352.97|0
1654509310000|2022-06-06 09:55:10|355.09|353.09|354.84|352.84|355.09|353.09|354.84|352.84|0
1654509320000|2022-06-06 09:55:20|355.09|353.09|355.09|353.09|355.09|353.09|355.09|353.09|0
1654509330000|2022-06-06 09:55:30|354.84|352.84|355.09|353.09|355.09|353.09|354.84|352.84|0
1654509340000|2022-06-06 09:55:40|355.34|353.34|355.59|353.59|355.59|353.59|355.34|353.34|0
1654509350000|2022-06-06 09:55:50|355.84|353.84|355.34|353.34|355.84|353.84|355.34|353.34|0
1654509370000|2022-06-06 09:56:10|355.09|353.09|354.84|352.84|355.09|353.09|354.84|352.84|0
1654509380000|2022-06-06 09:56:20|355.09|353.09|355.22|353.22|355.22|353.22|355.09|353.09|0
1654509390000|2022-06-06 09:56:30|355.09|353.09|354.84|352.84|355.09|353.09|354.84|352.84|0
1654509400000|2022-06-06 09:56:40|355.09|353.09|354.97|352.97|355.09|353.09|354.84|352.84|0
1654509410000|2022-06-06 09:56:50|355.09|353.09|355.09|353.09|355.09|353.09|354.97|352.97|0
1654509420000|2022-06-06 09:57:00|354.84|352.84|354.84|352.84|354.84|352.84|354.84|352.84|0
1654509430000|2022-06-06 09:57:10|354.59|352.59|354.84|352.84|354.84|352.84|354.59|352.59|0
1654509440000|2022-06-06 09:57:20|354.72|352.72|354.59|352.59|354.72|352.72|354.59|352.59|0
1654509460000|2022-06-06 09:57:40|354.48|352.48|354.48|352.48|354.48|352.48|354.48|352.48|0
1654509470000|2022-06-06 09:57:50|354.59|352.59|354.59|352.59|354.59|352.59|354.59|352.59|0
1654509480000|2022-06-06 09:58:00|354.84|352.84|354.59|352.59|354.84|352.84|354.59|352.59|0
1654509490000|2022-06-06 09:58:10|354.84|352.84|354.59|352.59|354.84|352.84|354.59|352.59|0
1654509500000|2022-06-06 09:58:20|354.35|352.35|354.1|352.1|354.35|352.35|354.1|352.1|0
1654509510000|2022-06-06 09:58:30|354.35|352.35|354.35|352.35|354.35|352.35|354.35|352.35|0
1654509520000|2022-06-06 09:58:40|354.59|352.59|354.35|352.35|354.59|352.59|354.35|352.35|0
1654509530000|2022-06-06 09:58:50|354.59|352.59|354.59|352.59|354.59|352.59|354.35|352.35|0
1654509540000|2022-06-06 09:59:00|354.35|352.35|354.35|352.35|354.35|352.35|354.23|352.23|0
1654509550000|2022-06-06 09:59:10|353.98|351.98|353.98|351.98|353.98|351.98|353.98|351.98|0
1654509560000|2022-06-06 09:59:20|353.85|351.85|353.6|351.6|353.85|351.85|353.6|351.6|0
1654509570000|2022-06-06 09:59:30|353.85|351.85|353.85|351.85|353.85|351.85|353.85|351.85|0
1654509580000|2022-06-06 09:59:40|353.6|351.6|353.85|351.85|353.85|351.85|353.6|351.6|0
1654509590000|2022-06-06 09:59:50|353.6|351.6|353.6|351.6|353.73|351.73|353.6|351.6|0
1654509600000|2022-06-06 10:00:00|353.85|351.85|353.85|351.85|353.85|351.85|353.85|351.85|0
1654509610000|2022-06-06 10:00:10|353.98|351.98|353.85|351.85|353.98|351.98|353.85|351.85|0
1654509620000|2022-06-06 10:00:20|354.1|352.1|353.73|351.73|354.1|352.1|353.73|351.73|0
1654509630000|2022-06-06 10:00:30|353.85|351.85|353.85|351.85|353.85|351.85|353.6|351.6|0
1654509640000|2022-06-06 10:00:40|354.1|352.1|354.1|352.1|354.1|352.1|354.1|352.1|0
1654509660000|2022-06-06 10:01:00|354.35|352.35|354.35|352.35|354.35|352.35|354.1|352.1|0
1654509670000|2022-06-06 10:01:10|353.98|351.98|353.85|351.85|353.98|351.98|353.85|351.85|0
1654509680000|2022-06-06 10:01:20|354.1|352.1|354.35|352.35|354.35|352.35|353.85|351.85|0
1654509690000|2022-06-06 10:01:30|354.1|352.1|353.98|351.98|354.1|352.1|353.98|351.98|0
1654509700000|2022-06-06 10:01:40|353.85|351.85|353.98|351.98|354.1|352.1|353.85|351.85|0
1654509710000|2022-06-06 10:01:50|354.1|352.1|353.85|351.85|354.1|352.1|353.6|351.6|0
1654509720000|2022-06-06 10:02:00|353.73|351.73|353.6|351.6|353.73|351.73|353.35|351.35|0
1654509730000|2022-06-06 10:02:10|353.35|351.35|353.1|351.1|353.48|351.48|353.1|351.1|0
1654509740000|2022-06-06 10:02:20|352.85|350.85|352.73|350.73|352.85|350.85|352.73|350.73|0
1654509750000|2022-06-06 10:02:30|352.85|350.85|352.61|350.61|352.85|350.85|352.61|350.61|0
1654509760000|2022-06-06 10:02:40|352.85|350.85|352.85|350.85|352.85|350.85|352.61|350.61|0
1654509790000|2022-06-06 10:03:10|352.36|350.36|351.61|349.61|352.36|350.36|351.61|349.61|0
1654509800000|2022-06-06 10:03:20|351.36|349.36|351.11|349.11|351.36|349.36|351.11|349.11|0
1654509810000|2022-06-06 10:03:30|351.24|349.24|351.11|349.11|351.24|349.24|351.11|349.11|0
1654509820000|2022-06-06 10:03:40|350.99|348.99|351.36|349.36|351.36|349.36|350.99|348.99|0
1654509830000|2022-06-06 10:03:50|351.24|349.24|350.87|348.87|351.24|349.24|350.87|348.87|0
1654509840000|2022-06-06 10:04:00|350.99|348.99|351.11|349.11|351.11|349.11|350.99|348.99|0
1654509850000|2022-06-06 10:04:10|351.36|349.36|351.36|349.36|351.36|349.36|351.11|349.11|0
1654509860000|2022-06-06 10:04:20|351.11|349.11|351.36|349.36|351.36|349.36|351.11|349.11|0
1654509880000|2022-06-06 10:04:40|351.61|349.61|351.61|349.61|351.61|349.61|351.61|349.61|0
1654509890000|2022-06-06 10:04:50|351.86|349.86|351.86|349.86|351.86|349.86|351.74|349.74|0
1654509900000|2022-06-06 10:05:00|351.61|349.61|351.61|349.61|351.61|349.61|351.61|349.61|0
1654509910000|2022-06-06 10:05:10|351.36|349.36|351.36|349.36|351.36|349.36|351.36|349.36|0
1654509930000|2022-06-06 10:05:30|351.61|349.61|351.61|349.61|351.61|349.61|351.61|349.61|0
1654509940000|2022-06-06 10:05:40|351.36|349.36|351.61|349.61|351.61|349.61|351.36|349.36|0
1654509950000|2022-06-06 10:05:50|351.36|349.36|351.36|349.36|351.61|349.61|351.36|349.36|0
1654509960000|2022-06-06 10:06:00|351.61|349.61|351.86|349.86|351.86|349.86|351.61|349.61|0
1654509970000|2022-06-06 10:06:10|352.11|350.11|351.99|349.99|352.11|350.11|351.86|349.86|0
1654509980000|2022-06-06 10:06:20|351.86|349.86|351.86|349.86|351.99|349.99|351.86|349.86|0
1654509990000|2022-06-06 10:06:30|352.11|350.11|352.11|350.11|352.11|350.11|352.11|350.11|0
1654510000000|2022-06-06 10:06:40|351.99|349.99|352.49|350.49|352.49|350.49|351.99|349.99|0
1654510010000|2022-06-06 10:06:50|352.73|350.73|352.61|350.61|352.73|350.73|352.36|350.36|0
1654510030000|2022-06-06 10:07:10|352.36|350.36|352.49|350.49|352.61|350.61|352.36|350.36|0
1654510040000|2022-06-06 10:07:20|352.36|350.36|352.11|350.11|352.36|350.36|352.11|350.11|0
1654510070000|2022-06-06 10:07:50|352.36|350.36|352.36|350.36|352.36|350.36|352.36|350.36|0
1654510090000|2022-06-06 10:08:10|352.11|350.11|351.61|349.61|352.11|350.11|351.61|349.61|0
1654510100000|2022-06-06 10:08:20|351.36|349.36|351.36|349.36|351.36|349.36|351.36|349.36|0
1654510120000|2022-06-06 10:08:40|351.24|349.24|351.11|349.11|351.24|349.24|351.11|349.11|0
1654510130000|2022-06-06 10:08:50|351.24|349.24|351.11|349.11|351.36|349.36|351.11|349.11|0
1654510140000|2022-06-06 10:09:00|351.36|349.36|351.61|349.61|351.61|349.61|351.36|349.36|0
1654510150000|2022-06-06 10:09:10|351.49|349.49|351.49|349.49|351.49|349.49|351.49|349.49|0
1654510160000|2022-06-06 10:09:20|351.36|349.36|351.36|349.36|351.36|349.36|351.36|349.36|0
1654510170000|2022-06-06 10:09:30|351.61|349.61|351.49|349.49|351.61|349.61|351.49|349.49|0
1654510180000|2022-06-06 10:09:40|351.74|349.74|351.11|349.11|351.74|349.74|351.11|349.11|0
1654510190000|2022-06-06 10:09:50|351.36|349.36|351.49|349.49|351.49|349.49|351.36|349.36|0
1654510200000|2022-06-06 10:10:00|351.36|349.36|351.49|349.49|351.49|349.49|351.36|349.36|0
1654510210000|2022-06-06 10:10:10|351.36|349.36|350.86|348.86|351.36|349.36|350.86|348.86|0
1654510220000|2022-06-06 10:10:20|351.11|349.11|351.36|349.36|351.49|349.49|351.11|349.11|0
1654510230000|2022-06-06 10:10:30|351.24|349.24|351.36|349.36|351.36|349.36|351.24|349.24|0
1654510240000|2022-06-06 10:10:40|351.49|349.49|351.36|349.36|351.49|349.49|351.36|349.36|0
1654510250000|2022-06-06 10:10:50|351.49|349.49|351.36|349.36|351.49|349.49|351.36|349.36|0
1654510260000|2022-06-06 10:11:00|351.11|349.11|351.11|349.11|351.11|349.11|350.99|348.99|0
1654510270000|2022-06-06 10:11:10|351.36|349.36|351.24|349.24|351.49|349.49|351.24|349.24|0
1654510280000|2022-06-06 10:11:20|351.36|349.36|351.36|349.36|351.36|349.36|351.36|349.36|0
1654510290000|2022-06-06 10:11:30|351.61|349.61|351.11|349.11|351.61|349.61|351.11|349.11|0
1654510300000|2022-06-06 10:11:40|351.36|349.36|351.36|349.36|351.36|349.36|351.36|349.36|0
1654510310000|2022-06-06 10:11:50|351.61|349.61|351.61|349.61|351.61|349.61|351.61|349.61|0
1654510320000|2022-06-06 10:12:00|351.49|349.49|351.11|349.11|351.49|349.49|351.11|349.11|0
1654510330000|2022-06-06 10:12:10|351.36|349.36|351.36|349.36|351.36|349.36|351.24|349.24|0
1654510340000|2022-06-06 10:12:20|351.11|349.11|351.36|349.36|351.36|349.36|351.11|349.11|0
1654510350000|2022-06-06 10:12:30|351.11|349.11|351.61|349.61|351.61|349.61|351.11|349.11|0
1654510380000|2022-06-06 10:13:00|351.36|349.36|351.86|349.86|351.86|349.86|351.36|349.36|0
1654510390000|2022-06-06 10:13:10|352.11|350.11|352.24|350.24|352.36|350.36|352.11|350.11|0
1654510400000|2022-06-06 10:13:20|352.36|350.36|351.86|349.86|352.36|350.36|351.86|349.86|0
1654510410000|2022-06-06 10:13:30|351.61|349.61|351.74|349.74|351.74|349.74|351.61|349.61|0
1654510420000|2022-06-06 10:13:40|351.86|349.86|351.36|349.36|351.86|349.86|351.36|349.36|0
1654510430000|2022-06-06 10:13:50|351.61|349.61|351.36|349.36|351.61|349.61|351.36|349.36|0
1654510440000|2022-06-06 10:14:00|351.61|349.61|351.61|349.61|351.61|349.61|351.61|349.61|0
1654510450000|2022-06-06 10:14:10|351.86|349.86|351.86|349.86|351.86|349.86|351.61|349.61|0
1654510460000|2022-06-06 10:14:20|351.61|349.61|351.61|349.61|351.61|349.61|351.61|349.61|0
1654510490000|2022-06-06 10:14:50|351.74|349.74|351.61|349.61|351.74|349.74|351.61|349.61|0
1654510500000|2022-06-06 10:15:00|351.74|349.74|352.11|350.11|352.11|350.11|351.61|349.61|0
1654510510000|2022-06-06 10:15:10|351.86|349.86|352.11|350.11|352.11|350.11|351.86|349.86|0
1654510520000|2022-06-06 10:15:20|352.24|350.24|352.36|350.36|352.36|350.36|352.24|350.24|0
1654510530000|2022-06-06 10:15:30|352.6|350.6|352.49|350.49|352.6|350.6|352.49|350.49|0
1654510540000|2022-06-06 10:15:40|352.36|350.36|352.36|350.36|352.36|350.36|352.11|350.11|0
1654510550000|2022-06-06 10:15:50|352.11|350.11|352.11|350.11|352.11|350.11|352.11|350.11|0
1654510560000|2022-06-06 10:16:00|352.36|350.36|352.36|350.36|352.36|350.36|352.36|350.36|0
1654510570000|2022-06-06 10:16:10|352.11|350.11|352.11|350.11|352.11|350.11|352.11|350.11|0
1654510580000|2022-06-06 10:16:20|352.36|350.36|352.24|350.24|352.36|350.36|352.24|350.24|0
1654510590000|2022-06-06 10:16:30|352.11|350.11|351.99|349.99|352.11|350.11|351.99|349.99|0
1654510600000|2022-06-06 10:16:40|351.86|349.86|351.86|349.86|351.86|349.86|351.86|349.86|0
1654510610000|2022-06-06 10:16:50|351.61|349.61|351.61|349.61|351.61|349.61|351.61|349.61|0
1654510620000|2022-06-06 10:17:00|351.86|349.86|351.61|349.61|351.86|349.86|351.61|349.61|0
1654510630000|2022-06-06 10:17:10|351.86|349.86|351.61|349.61|351.86|349.86|351.61|349.61|0
1654510650000|2022-06-06 10:17:30|351.86|349.86|351.61|349.61|351.86|349.86|351.61|349.61|0
1654510660000|2022-06-06 10:17:40|351.74|349.74|351.86|349.86|351.86|349.86|351.74|349.74|0
1654510720000|2022-06-06 10:18:40|351.74|349.74|351.74|349.74|351.74|349.74|351.61|349.61|0
1654510730000|2022-06-06 10:18:50|351.61|349.61|351.61|349.61|351.61|349.61|351.61|349.61|0
1654510750000|2022-06-06 10:19:10|351.49|349.49|351.86|349.86|351.86|349.86|351.49|349.49|0
1654510760000|2022-06-06 10:19:20|351.74|349.74|351.86|349.86|351.99|349.99|351.74|349.74|0
1654510770000|2022-06-06 10:19:30|351.99|349.99|351.99|349.99|352.11|350.11|351.99|349.99|0
1654510780000|2022-06-06 10:19:40|352.11|350.11|352.36|350.36|352.36|350.36|352.11|350.11|0
1654510790000|2022-06-06 10:19:50|352.11|350.11|352.11|350.11|352.11|350.11|352.11|350.11|0
1654510830000|2022-06-06 10:20:30|351.86|349.86|351.86|349.86|351.86|349.86|351.86|349.86|0
1654510840000|2022-06-06 10:20:40|352.11|350.11|352.11|350.11|352.11|350.11|352.11|350.11|0
1654510850000|2022-06-06 10:20:50|352.36|350.36|352.36|350.36|352.36|350.36|352.36|350.36|0
1654510860000|2022-06-06 10:21:00|351.86|349.86|351.86|349.86|351.86|349.86|351.86|349.86|0
1654510880000|2022-06-06 10:21:20|351.99|349.99|352.11|350.11|352.11|350.11|351.86|349.86|0
1654510890000|2022-06-06 10:21:30|352.24|350.24|352.11|350.11|352.24|350.24|352.11|350.11|0
1654510900000|2022-06-06 10:21:40|351.86|349.86|351.99|349.99|351.99|349.99|351.86|349.86|0
1654510910000|2022-06-06 10:21:50|351.86|349.86|351.74|349.74|351.86|349.86|351.61|349.61|0
1654510920000|2022-06-06 10:22:00|351.61|349.61|351.61|349.61|351.61|349.61|351.61|349.61|0
1654510930000|2022-06-06 10:22:10|351.36|349.36|351.11|349.11|351.36|349.36|350.86|348.86|0
1654510940000|2022-06-06 10:22:20|350.99|348.99|350.99|348.99|350.99|348.99|350.99|348.99|0
1654510950000|2022-06-06 10:22:30|350.86|348.86|351.11|349.11|351.11|349.11|350.86|348.86|0
1654510960000|2022-06-06 10:22:40|351.24|349.24|351.61|349.61|351.61|349.61|351.24|349.24|0
1654510970000|2022-06-06 10:22:50|351.86|349.86|352.36|350.36|352.36|350.36|351.86|349.86|0
1654510980000|2022-06-06 10:23:00|352.24|350.24|351.86|349.86|352.24|350.24|351.86|349.86|0
1654510990000|2022-06-06 10:23:10|351.61|349.61|351.24|349.24|351.61|349.61|351.24|349.24|0
1654511000000|2022-06-06 10:23:20|351.36|349.36|351.24|349.24|351.36|349.36|351.11|349.11|0
1654511010000|2022-06-06 10:23:30|351.11|349.11|350.62|348.62|351.11|349.11|350.62|348.62|0
1654511020000|2022-06-06 10:23:40|350.86|348.86|350.86|348.86|350.86|348.86|350.86|348.86|0
1654511030000|2022-06-06 10:23:50|350.74|348.74|350.62|348.62|350.74|348.74|350.62|348.62|0
1654511040000|2022-06-06 10:24:00|350.74|348.74|350.86|348.86|350.86|348.86|350.74|348.74|0
1654511050000|2022-06-06 10:24:10|351.11|349.11|351.36|349.36|351.36|349.36|351.11|349.11|0
1654511060000|2022-06-06 10:24:20|351.11|349.11|350.74|348.74|351.11|349.11|350.62|348.62|0
1654511070000|2022-06-06 10:24:30|350.62|348.62|350.37|348.37|350.62|348.62|350.37|348.37|0
1654511080000|2022-06-06 10:24:40|350.25|348.25|350.37|348.37|350.37|348.37|350.12|348.12|0
1654511090000|2022-06-06 10:24:50|350.62|348.62|350.62|348.62|350.62|348.62|350.62|348.62|0
1654511100000|2022-06-06 10:25:00|350.37|348.37|350.25|348.25|350.37|348.37|350.25|348.25|0
1654511110000|2022-06-06 10:25:10|350.5|348.5|350|348|350.5|348.5|350|348|0
1654511120000|2022-06-06 10:25:20|350.12|348.12|349.87|347.87|350.12|348.12|349.87|347.87|0
1654511130000|2022-06-06 10:25:30|350.12|348.12|350.37|348.37|350.37|348.37|350.12|348.12|0
1654511150000|2022-06-06 10:25:50|350.25|348.25|350.37|348.37|350.37|348.37|350.12|348.12|0
1654511160000|2022-06-06 10:26:00|350.25|348.25|350.12|348.12|350.25|348.25|350.12|348.12|0
1654511170000|2022-06-06 10:26:10|350.62|348.62|350.62|348.62|350.62|348.62|350.62|348.62|0
1654511180000|2022-06-06 10:26:20|350.37|348.37|350.62|348.62|350.62|348.62|350.37|348.37|0
1654511190000|2022-06-06 10:26:30|350.37|348.37|350.62|348.62|350.62|348.62|350.37|348.37|0
1654511200000|2022-06-06 10:26:40|350.74|348.74|350.62|348.62|350.74|348.74|350.62|348.62|0
1654511220000|2022-06-06 10:27:00|350.86|348.86|350.62|348.62|350.86|348.86|350.62|348.62|0
1654511230000|2022-06-06 10:27:10|350.5|348.5|350.5|348.5|350.62|348.62|350.5|348.5|0
1654511240000|2022-06-06 10:27:20|350.37|348.37|350.37|348.37|350.37|348.37|350.37|348.37|0
1654511250000|2022-06-06 10:27:30|350.12|348.12|350.37|348.37|350.37|348.37|350.12|348.12|0
1654511260000|2022-06-06 10:27:40|350.25|348.25|350.12|348.12|350.25|348.25|350.12|348.12|0
1654511270000|2022-06-06 10:27:50|350.37|348.37|350.37|348.37|350.37|348.37|350.12|348.12|0
1654511280000|2022-06-06 10:28:00|350.86|348.86|350.86|348.86|350.86|348.86|350.86|348.86|0
1654511290000|2022-06-06 10:28:10|350.99|348.99|350.86|348.86|351.11|349.11|350.86|348.86|0
1654511310000|2022-06-06 10:28:30|350.62|348.62|350.62|348.62|350.62|348.62|350.62|348.62|0
1654511320000|2022-06-06 10:28:40|350.86|348.86|350.86|348.86|350.86|348.86|350.62|348.62|0
1654511330000|2022-06-06 10:28:50|351.11|349.11|350.86|348.86|351.11|349.11|350.86|348.86|0
1654511340000|2022-06-06 10:29:00|351.11|349.11|350.86|348.86|351.11|349.11|350.86|348.86|0
1654511350000|2022-06-06 10:29:10|350.99|348.99|350.86|348.86|350.99|348.99|350.86|348.86|0
1654511360000|2022-06-06 10:29:20|350.37|348.37|350.37|348.37|350.37|348.37|350.37|348.37|0
1654511370000|2022-06-06 10:29:30|350.62|348.62|350.62|348.62|350.62|348.62|350.62|348.62|0
1654511380000|2022-06-06 10:29:40|350.37|348.37|350.37|348.37|350.37|348.37|350.37|348.37|0
1654511390000|2022-06-06 10:29:50|350.62|348.62|350.5|348.5|350.62|348.62|350.37|348.37|0
1654511400000|2022-06-06 10:30:00|350.37|348.37|350.12|348.12|350.37|348.37|350.12|348.12|0
1654511410000|2022-06-06 10:30:10|349.87|347.87|350.12|348.12|350.12|348.12|349.87|347.87|0
1654511420000|2022-06-06 10:30:20|350.25|348.25|350.37|348.37|350.37|348.37|350.25|348.25|0
1654511430000|2022-06-06 10:30:30|350.62|348.62|350.62|348.62|350.62|348.62|350.5|348.5|0
1654511450000|2022-06-06 10:30:50|350.74|348.74|351.11|349.11|351.36|349.36|350.74|348.74|0
1654511460000|2022-06-06 10:31:00|350.86|348.86|350.74|348.74|350.86|348.86|350.74|348.74|0
1654511470000|2022-06-06 10:31:10|350.61|348.61|350.86|348.86|350.86|348.86|350.61|348.61|0
1654511480000|2022-06-06 10:31:20|351.11|349.11|351.11|349.11|351.11|349.11|351.11|349.11|0
1654511490000|2022-06-06 10:31:30|350.86|348.86|350.99|348.99|350.99|348.99|350.86|348.86|0
1654511500000|2022-06-06 10:31:40|350.86|348.86|350.61|348.61|350.99|348.99|350.61|348.61|0
1654511510000|2022-06-06 10:31:50|350.37|348.37|350.37|348.37|350.37|348.37|350.37|348.37|0
1654511520000|2022-06-06 10:32:00|350.86|348.86|350.37|348.37|350.86|348.86|350.37|348.37|0
1654511530000|2022-06-06 10:32:10|350.61|348.61|350.5|348.5|350.61|348.61|350.5|348.5|0
1654511540000|2022-06-06 10:32:20|350.61|348.61|350.12|348.12|350.61|348.61|350.12|348.12|0
1654511550000|2022-06-06 10:32:30|350.37|348.37|350.37|348.37|350.37|348.37|350.37|348.37|0
1654511560000|2022-06-06 10:32:40|350.12|348.12|350.12|348.12|350.12|348.12|350.12|348.12|0
1654511570000|2022-06-06 10:32:50|350.25|348.25|350.12|348.12|350.25|348.25|350.12|348.12|0
1654511580000|2022-06-06 10:33:00|350|348|350.12|348.12|350.12|348.12|350|348|0
1654511590000|2022-06-06 10:33:10|350.37|348.37|349.87|347.87|350.37|348.37|349.87|347.87|0
1654511600000|2022-06-06 10:33:20|349.62|347.62|349.37|347.37|349.62|347.62|349.37|347.37|0
1654511610000|2022-06-06 10:33:30|349.12|347.12|349.12|347.12|349.12|347.12|349.12|347.12|0
1654511620000|2022-06-06 10:33:40|349.37|347.37|349.5|347.5|349.5|347.5|349.37|347.37|0
1654511630000|2022-06-06 10:33:50|349.62|347.62|349.87|347.87|349.87|347.87|349.62|347.62|0
1654511640000|2022-06-06 10:34:00|349.62|347.62|349.87|347.87|349.87|347.87|349.62|347.62|0
1654511650000|2022-06-06 10:34:10|349.62|347.62|349.62|347.62|349.62|347.62|349.62|347.62|0
1654511660000|2022-06-06 10:34:20|349.37|347.37|349.5|347.5|349.5|347.5|349.37|347.37|0
1654511670000|2022-06-06 10:34:30|349.62|347.62|349.87|347.87|349.87|347.87|349.62|347.62|0
1654511690000|2022-06-06 10:34:50|349.5|347.5|349.62|347.62|349.62|347.62|349.5|347.5|0
1654511700000|2022-06-06 10:35:00|349.37|347.37|349.62|347.62|349.62|347.62|349.37|347.37|0
1654511710000|2022-06-06 10:35:10|349.37|347.37|349.62|347.62|349.62|347.62|349.37|347.37|0
1654511730000|2022-06-06 10:35:30|349.12|347.12|349.37|347.37|349.37|347.37|349.12|347.12|0
1654511740000|2022-06-06 10:35:40|349.12|347.12|349.37|347.37|349.37|347.37|349.12|347.12|0
1654511750000|2022-06-06 10:35:50|349.62|347.62|349.37|347.37|349.62|347.62|349.37|347.37|0
1654511760000|2022-06-06 10:36:00|349.12|347.12|349.12|347.12|349.12|347.12|349.12|347.12|0
1654511770000|2022-06-06 10:36:10|349.37|347.37|349.62|347.62|349.62|347.62|349.37|347.37|0
1654511780000|2022-06-06 10:36:20|349.5|347.5|349.37|347.37|349.62|347.62|349.37|347.37|0
1654511790000|2022-06-06 10:36:30|349.5|347.5|350.37|348.37|350.37|348.37|349.5|347.5|0
1654511800000|2022-06-06 10:36:40|350.61|348.61|350.61|348.61|350.99|348.99|350.61|348.61|0
1654511810000|2022-06-06 10:36:50|350.86|348.86|350.74|348.74|350.86|348.86|350.61|348.61|0
1654511820000|2022-06-06 10:37:00|350.61|348.61|350.86|348.86|350.86|348.86|350.5|348.5|0
1654511830000|2022-06-06 10:37:10|350.99|348.99|350.86|348.86|350.99|348.99|350.86|348.86|0
1654511840000|2022-06-06 10:37:20|351.11|349.11|351.36|349.36|351.36|349.36|351.11|349.11|0
1654511860000|2022-06-06 10:37:40|351.49|349.49|351.49|349.49|351.49|349.49|351.49|349.49|0
1654511870000|2022-06-06 10:37:50|351.36|349.36|351.36|349.36|351.36|349.36|351.36|349.36|0
1654511880000|2022-06-06 10:38:00|351.11|349.11|351.24|349.24|351.36|349.36|351.11|349.11|0
1654511890000|2022-06-06 10:38:10|351.11|349.11|351.36|349.36|351.61|349.61|351.11|349.11|0
1654511900000|2022-06-06 10:38:20|351.61|349.61|351.36|349.36|351.61|349.61|351.36|349.36|0
1654511910000|2022-06-06 10:38:30|351.11|349.11|351.11|349.11|351.11|349.11|351.11|349.11|0
1654511920000|2022-06-06 10:38:40|350.86|348.86|350.86|348.86|350.86|348.86|350.61|348.61|0
1654511930000|2022-06-06 10:38:50|350.99|348.99|351.11|349.11|351.11|349.11|350.99|348.99|0
1654511940000|2022-06-06 10:39:00|350.86|348.86|351.11|349.11|351.11|349.11|350.86|348.86|0
1654511950000|2022-06-06 10:39:10|350.86|348.86|350.86|348.86|350.86|348.86|350.86|348.86|0
1654511960000|2022-06-06 10:39:20|350.61|348.61|350.86|348.86|350.86|348.86|350.61|348.61|0
1654511970000|2022-06-06 10:39:30|351.11|349.11|350.86|348.86|351.11|349.11|350.86|348.86|0
1654511980000|2022-06-06 10:39:40|351.11|349.11|351.11|349.11|351.11|349.11|351.11|349.11|0
1654511990000|2022-06-06 10:39:50|350.86|348.86|351.11|349.11|351.11|349.11|350.86|348.86|0
1654512000000|2022-06-06 10:40:00|350.86|348.86|350.61|348.61|350.86|348.86|350.61|348.61|0
1654512020000|2022-06-06 10:40:20|350.86|348.86|350.86|348.86|350.86|348.86|350.74|348.74|0
1654512030000|2022-06-06 10:40:30|350.74|348.74|350.86|348.86|350.86|348.86|350.61|348.61|0
1654512040000|2022-06-06 10:40:40|350.61|348.61|350.61|348.61|350.61|348.61|350.61|348.61|0
1654512050000|2022-06-06 10:40:50|350.74|348.74|350.74|348.74|350.74|348.74|350.74|348.74|0
1654512060000|2022-06-06 10:41:00|350.61|348.61|350.86|348.86|350.86|348.86|350.61|348.61|0
1654512070000|2022-06-06 10:41:10|350.61|348.61|350.61|348.61|350.86|348.86|350.61|348.61|0
1654512080000|2022-06-06 10:41:20|350.86|348.86|350.61|348.61|350.86|348.86|350.61|348.61|0
1654512090000|2022-06-06 10:41:30|350.86|348.86|350.86|348.86|350.86|348.86|350.86|348.86|0
1654512100000|2022-06-06 10:41:40|350.61|348.61|350.61|348.61|350.61|348.61|350.61|348.61|0
1654512110000|2022-06-06 10:41:50|350.86|348.86|350.74|348.74|350.86|348.86|350.74|348.74|0
1654512120000|2022-06-06 10:42:00|350.86|348.86|350.86|348.86|350.86|348.86|350.86|348.86|0
1654512150000|2022-06-06 10:42:30|350.99|348.99|350.86|348.86|350.99|348.99|350.86|348.86|0
1654512190000|2022-06-06 10:43:10|350.61|348.61|350.61|348.61|350.61|348.61|350.61|348.61|0
1654512200000|2022-06-06 10:43:20|350.49|348.49|350.49|348.49|350.49|348.49|350.49|348.49|0
1654512210000|2022-06-06 10:43:30|350.61|348.61|350.61|348.61|350.61|348.61|350.61|348.61|0
1654512220000|2022-06-06 10:43:40|350.74|348.74|350.74|348.74|350.74|348.74|350.74|348.74|0
1654512230000|2022-06-06 10:43:50|350.86|348.86|350.61|348.61|350.86|348.86|350.61|348.61|0
1654512240000|2022-06-06 10:44:00|350.86|348.86|350.86|348.86|350.86|348.86|350.86|348.86|0
1654512270000|2022-06-06 10:44:30|350.61|348.61|350.61|348.61|350.61|348.61|350.61|348.61|0
1654512280000|2022-06-06 10:44:40|350.37|348.37|350.37|348.37|350.49|348.49|350.37|348.37|0
1654512290000|2022-06-06 10:44:50|350.49|348.49|350.61|348.61|350.61|348.61|350.49|348.49|0
1654512310000|2022-06-06 10:45:10|350.86|348.86|350.61|348.61|350.86|348.86|350.61|348.61|0
1654512320000|2022-06-06 10:45:20|350.86|348.86|350.99|348.99|350.99|348.99|350.86|348.86|0
1654512330000|2022-06-06 10:45:30|350.86|348.86|350.61|348.61|350.86|348.86|350.61|348.61|0
1654512350000|2022-06-06 10:45:50|350.37|348.37|350.37|348.37|350.37|348.37|350.37|348.37|0
1654512380000|2022-06-06 10:46:20|350.12|348.12|350.12|348.12|350.12|348.12|350.12|348.12|0
1654512390000|2022-06-06 10:46:30|350.37|348.37|350.37|348.37|350.37|348.37|350.37|348.37|0
1654512420000|2022-06-06 10:47:00|350.61|348.61|350.86|348.86|350.86|348.86|350.61|348.61|0
1654512430000|2022-06-06 10:47:10|350.61|348.61|350.61|348.61|350.61|348.61|350.49|348.49|0
1654512440000|2022-06-06 10:47:20|350.74|348.74|350.61|348.61|350.74|348.74|350.61|348.61|0
1654512460000|2022-06-06 10:47:40|350.86|348.86|350.86|348.86|350.86|348.86|350.86|348.86|0
1654512480000|2022-06-06 10:48:00|350.74|348.74|350.74|348.74|350.74|348.74|350.61|348.61|0
1654512490000|2022-06-06 10:48:10|350.86|348.86|350.61|348.61|350.86|348.86|350.61|348.61|0
1654512500000|2022-06-06 10:48:20|350.74|348.74|350.74|348.74|350.74|348.74|350.74|348.74|0
1654512510000|2022-06-06 10:48:30|350.86|348.86|350.86|348.86|350.86|348.86|350.86|348.86|0
1654512520000|2022-06-06 10:48:40|350.37|348.37|350.74|348.74|350.74|348.74|350.37|348.37|0
1654512530000|2022-06-06 10:48:50|350.61|348.61|350.61|348.61|350.61|348.61|350.61|348.61|0
1654512540000|2022-06-06 10:49:00|350.86|348.86|350.61|348.61|350.86|348.86|350.61|348.61|0
1654512570000|2022-06-06 10:49:30|350.86|348.86|350.86|348.86|350.86|348.86|350.86|348.86|0
1654512620000|2022-06-06 10:50:20|350.74|348.74|350.74|348.74|350.86|348.86|350.74|348.74|0
1654512630000|2022-06-06 10:50:30|350.61|348.61|350.61|348.61|350.74|348.74|350.61|348.61|0
1654512650000|2022-06-06 10:50:50|350.37|348.37|350.61|348.61|350.61|348.61|350.37|348.37|0
1654512670000|2022-06-06 10:51:10|350.86|348.86|350.86|348.86|350.99|348.99|350.86|348.86|0
1654512690000|2022-06-06 10:51:30|351.11|349.11|351.11|349.11|351.11|349.11|351.11|349.11|0
1654512700000|2022-06-06 10:51:40|350.86|348.86|350.61|348.61|350.86|348.86|350.61|348.61|0
1654512710000|2022-06-06 10:51:50|350.86|348.86|350.86|348.86|350.86|348.86|350.86|348.86|0
1654512720000|2022-06-06 10:52:00|350.61|348.61|350.61|348.61|350.61|348.61|350.37|348.37|0
1654512730000|2022-06-06 10:52:10|350.37|348.37|350.37|348.37|350.37|348.37|350.37|348.37|0
1654512740000|2022-06-06 10:52:20|350.12|348.12|349.62|347.62|350.12|348.12|349.62|347.62|0
1654512750000|2022-06-06 10:52:30|349.87|347.87|349.62|347.62|349.87|347.87|349.62|347.62|0
1654512760000|2022-06-06 10:52:40|349.37|347.37|349.37|347.37|349.37|347.37|349.37|347.37|0
1654512770000|2022-06-06 10:52:50|349.87|347.87|349.87|347.87|350|348|349.87|347.87|0
1654512780000|2022-06-06 10:53:00|350.12|348.12|349.62|347.62|350.12|348.12|349.62|347.62|0
1654512790000|2022-06-06 10:53:10|349.37|347.37|349.37|347.37|349.62|347.62|349.37|347.37|0
1654512810000|2022-06-06 10:53:30|349.12|347.12|349.37|347.37|349.37|347.37|349.12|347.12|0
1654512820000|2022-06-06 10:53:40|349.5|347.5|349.75|347.75|349.75|347.75|349.5|347.5|0
1654512830000|2022-06-06 10:53:50|349.62|347.62|349.37|347.37|349.62|347.62|349.37|347.37|0
1654512840000|2022-06-06 10:54:00|349.5|347.5|349.12|347.12|349.5|347.5|349.12|347.12|0
1654512850000|2022-06-06 10:54:10|349.37|347.37|349.37|347.37|349.37|347.37|349.37|347.37|0
1654512870000|2022-06-06 10:54:30|349.5|347.5|349.62|347.62|349.62|347.62|349.5|347.5|0
1654512880000|2022-06-06 10:54:40|349.5|347.5|349.62|347.62|349.62|347.62|349.5|347.5|0
1654512890000|2022-06-06 10:54:50|349.5|347.5|349.37|347.37|349.62|347.62|349.37|347.37|0
1654512900000|2022-06-06 10:55:00|349.5|347.5|349.12|347.12|349.5|347.5|348.87|346.87|0
1654512920000|2022-06-06 10:55:20|348.87|346.87|348.87|346.87|348.87|346.87|348.87|346.87|0
1654512940000|2022-06-06 10:55:40|348.63|346.63|348.87|346.87|348.87|346.87|348.63|346.63|0
1654512950000|2022-06-06 10:55:50|348.75|346.75|348.75|346.75|348.75|346.75|348.75|346.75|0
1654512960000|2022-06-06 10:56:00|348.87|346.87|348.63|346.63|348.87|346.87|348.51|346.51|0
1654512970000|2022-06-06 10:56:10|348.87|346.87|348.87|346.87|348.87|346.87|348.87|346.87|0
1654512980000|2022-06-06 10:56:20|349.12|347.12|349.12|347.12|349.12|347.12|349.12|347.12|0
1654513000000|2022-06-06 10:56:40|349.37|347.37|349.5|347.5|349.5|347.5|349.37|347.37|0
1654513010000|2022-06-06 10:56:50|349.62|347.62|349.62|347.62|349.62|347.62|349.5|347.5|0
1654513020000|2022-06-06 10:57:00|349.5|347.5|349.62|347.62|349.62|347.62|349.37|347.37|0
1654513030000|2022-06-06 10:57:10|349.87|347.87|349.5|347.5|349.87|347.87|349.5|347.5|0
1654513040000|2022-06-06 10:57:20|349.62|347.62|349.62|347.62|349.62|347.62|349.62|347.62|0
1654513050000|2022-06-06 10:57:30|349.87|347.87|349.62|347.62|349.87|347.87|349.62|347.62|0
1654513060000|2022-06-06 10:57:40|349.75|347.75|349.87|347.87|349.87|347.87|349.75|347.75|0
1654513070000|2022-06-06 10:57:50|349.62|347.62|349.62|347.62|349.87|347.87|349.62|347.62|0
1654513080000|2022-06-06 10:58:00|349.87|347.87|349.62|347.62|349.87|347.87|349.62|347.62|0
1654513090000|2022-06-06 10:58:10|349.37|347.37|349.37|347.37|349.5|347.5|349.37|347.37|0
1654513100000|2022-06-06 10:58:20|349.12|347.12|349.12|347.12|349.12|347.12|349.12|347.12|0
1654513110000|2022-06-06 10:58:30|349.37|347.37|349.37|347.37|349.37|347.37|349.37|347.37|0
1654513120000|2022-06-06 10:58:40|349.62|347.62|349.62|347.62|349.62|347.62|349.62|347.62|0
1654513150000|2022-06-06 10:59:10|349.87|347.87|350.12|348.12|350.12|348.12|349.87|347.87|0
1654513160000|2022-06-06 10:59:20|349.87|347.87|350.12|348.12|350.12|348.12|349.87|347.87|0
1654513170000|2022-06-06 10:59:30|349.87|347.87|350.12|348.12|350.12|348.12|349.87|347.87|0
1654513180000|2022-06-06 10:59:40|350|348|350.12|348.12|350.12|348.12|350|348|0
1654513190000|2022-06-06 10:59:50|350|348|349.87|347.87|350|348|349.87|347.87|0
1654513200000|2022-06-06 11:00:00|350.12|348.12|350.61|348.61|350.61|348.61|350.12|348.12|0
1654513210000|2022-06-06 11:00:10|350.86|348.86|350.86|348.86|351.11|349.11|350.86|348.86|0
1654513220000|2022-06-06 11:00:20|351.11|349.11|351.11|349.11|351.11|349.11|350.86|348.86|0
1654513230000|2022-06-06 11:00:30|351.24|349.24|351.61|349.61|351.61|349.61|351.24|349.24|0
1654513240000|2022-06-06 11:00:40|351.86|349.86|352.1|350.1|352.35|350.35|351.86|349.86|0
1654513250000|2022-06-06 11:00:50|351.86|349.86|351.86|349.86|351.86|349.86|351.86|349.86|0
1654513260000|2022-06-06 11:01:00|351.74|349.74|351.36|349.36|351.74|349.74|351.36|349.36|0
1654513270000|2022-06-06 11:01:10|351.24|349.24|351.11|349.11|351.24|349.24|351.11|349.11|0
1654513280000|2022-06-06 11:01:20|350.86|348.86|350.86|348.86|350.86|348.86|350.61|348.61|0
1654513290000|2022-06-06 11:01:30|350.74|348.74|350.86|348.86|350.86|348.86|350.74|348.74|0
1654513310000|2022-06-06 11:01:50|350.99|348.99|351.11|349.11|351.11|349.11|350.86|348.86|0
1654513320000|2022-06-06 11:02:00|350.99|348.99|351.36|349.36|351.36|349.36|350.86|348.86|0
1654513330000|2022-06-06 11:02:10|351.74|349.74|351.61|349.61|351.74|349.74|351.49|349.49|0
1654513340000|2022-06-06 11:02:20|351.36|349.36|351.36|349.36|351.36|349.36|351.36|349.36|0
1654513350000|2022-06-06 11:02:30|351.24|349.24|351.11|349.11|351.24|349.24|351.11|349.11|0
1654513360000|2022-06-06 11:02:40|351.24|349.24|351.36|349.36|351.61|349.61|351.24|349.24|0
1654513370000|2022-06-06 11:02:50|351.11|349.11|351.61|349.61|351.61|349.61|351.11|349.11|0
1654513380000|2022-06-06 11:03:00|351.74|349.74|351.86|349.86|351.86|349.86|351.74|349.74|0
1654513390000|2022-06-06 11:03:10|352.1|350.1|352.1|350.1|352.1|350.1|352.1|350.1|0
1654513400000|2022-06-06 11:03:20|351.98|349.98|352.1|350.1|352.1|350.1|351.98|349.98|0
1654513410000|2022-06-06 11:03:30|351.61|349.61|351.61|349.61|351.61|349.61|351.61|349.61|0
1654513420000|2022-06-06 11:03:40|351.49|349.49|351.49|349.49|351.49|349.49|351.49|349.49|0
1654513430000|2022-06-06 11:03:50|351.61|349.61|351.11|349.11|351.61|349.61|351.11|349.11|0
1654513440000|2022-06-06 11:04:00|350.86|348.86|351.11|349.11|351.11|349.11|350.86|348.86|0
1654513450000|2022-06-06 11:04:10|351.24|349.24|351.11|349.11|351.24|349.24|351.11|349.11|0
1654513460000|2022-06-06 11:04:20|351.36|349.36|351.61|349.61|351.61|349.61|351.36|349.36|0
1654513470000|2022-06-06 11:04:30|351.86|349.86|351.86|349.86|352.1|350.1|351.86|349.86|0
1654513480000|2022-06-06 11:04:40|351.61|349.61|351.86|349.86|351.86|349.86|351.61|349.61|0
1654513490000|2022-06-06 11:04:50|351.61|349.61|351.86|349.86|351.86|349.86|351.61|349.61|0
1654513510000|2022-06-06 11:05:10|352.1|350.1|351.61|349.61|352.1|350.1|351.61|349.61|0
1654513530000|2022-06-06 11:05:30|351.36|349.36|351.61|349.61|351.61|349.61|351.36|349.36|0
1654513540000|2022-06-06 11:05:40|351.86|349.86|351.86|349.86|351.86|349.86|351.86|349.86|0
1654513550000|2022-06-06 11:05:50|351.61|349.61|351.61|349.61|351.61|349.61|351.49|349.49|0
1654513560000|2022-06-06 11:06:00|351.86|349.86|351.86|349.86|351.86|349.86|351.86|349.86|0
1654513580000|2022-06-06 11:06:20|352.35|350.35|352.35|350.35|352.35|350.35|352.1|350.1|0
1654513590000|2022-06-06 11:06:30|352.1|350.1|352.1|350.1|352.1|350.1|352.1|350.1|0
1654513610000|2022-06-06 11:06:50|352.23|350.23|351.86|349.86|352.23|350.23|351.86|349.86|0
1654513620000|2022-06-06 11:07:00|352.35|350.35|352.35|350.35|352.35|350.35|352.35|350.35|0
1654513640000|2022-06-06 11:07:20|352.1|350.1|351.86|349.86|352.1|350.1|351.86|349.86|0
1654513650000|2022-06-06 11:07:30|352.1|350.1|352.1|350.1|352.1|350.1|352.1|350.1|0
1654513660000|2022-06-06 11:07:40|351.86|349.86|351.86|349.86|351.86|349.86|351.86|349.86|0
1654513670000|2022-06-06 11:07:50|351.61|349.61|351.86|349.86|351.86|349.86|351.61|349.61|0
1654513680000|2022-06-06 11:08:00|351.61|349.61|351.61|349.61|351.74|349.74|351.61|349.61|0
1654513690000|2022-06-06 11:08:10|351.98|349.98|351.86|349.86|351.98|349.98|351.86|349.86|0
1654513700000|2022-06-06 11:08:20|351.98|349.98|351.98|349.98|351.98|349.98|351.98|349.98|0
1654513710000|2022-06-06 11:08:30|351.86|349.86|351.61|349.61|351.86|349.86|351.61|349.61|0
1654513720000|2022-06-06 11:08:40|351.36|349.36|351.74|349.74|351.74|349.74|351.36|349.36|0
1654513730000|2022-06-06 11:08:50|351.61|349.61|351.74|349.74|351.86|349.86|351.61|349.61|0
1654513740000|2022-06-06 11:09:00|351.86|349.86|351.61|349.61|351.86|349.86|351.61|349.61|0
1654513750000|2022-06-06 11:09:10|351.36|349.36|351.36|349.36|351.36|349.36|351.36|349.36|0
1654513770000|2022-06-06 11:09:30|351.61|349.61|351.86|349.86|351.86|349.86|351.61|349.61|0
1654513780000|2022-06-06 11:09:40|352.1|350.1|352.35|350.35|352.35|350.35|352.1|350.1|0
1654513790000|2022-06-06 11:09:50|352.1|350.1|352.1|350.1|352.23|350.23|352.1|350.1|0
1654513800000|2022-06-06 11:10:00|351.98|349.98|351.98|349.98|351.98|349.98|351.98|349.98|0
1654513810000|2022-06-06 11:10:10|351.86|349.86|351.86|349.86|351.86|349.86|351.86|349.86|0
1654513830000|2022-06-06 11:10:30|351.98|349.98|351.98|349.98|351.98|349.98|351.98|349.98|0
1654513840000|2022-06-06 11:10:40|352.1|350.1|352.1|350.1|352.1|350.1|352.1|350.1|0
1654513860000|2022-06-06 11:11:00|351.98|349.98|352.1|350.1|352.1|350.1|351.98|349.98|0
1654513880000|2022-06-06 11:11:20|352.23|350.23|352.1|350.1|352.35|350.35|352.1|350.1|0
1654513890000|2022-06-06 11:11:30|351.86|349.86|351.86|349.86|351.86|349.86|351.86|349.86|0
1654513900000|2022-06-06 11:11:40|351.61|349.61|352.1|350.1|352.1|350.1|351.61|349.61|0
1654513910000|2022-06-06 11:11:50|351.86|349.86|351.86|349.86|352.1|350.1|351.86|349.86|0
1654513920000|2022-06-06 11:12:00|352.1|350.1|351.86|349.86|352.1|350.1|351.86|349.86|0
1654513940000|2022-06-06 11:12:20|351.61|349.61|351.61|349.61|351.61|349.61|351.61|349.61|0
1654513950000|2022-06-06 11:12:30|351.86|349.86|351.86|349.86|351.86|349.86|351.61|349.61|0
1654513980000|2022-06-06 11:13:00|352.1|350.1|352.1|350.1|352.1|350.1|352.1|350.1|0
1654513990000|2022-06-06 11:13:10|352.23|350.23|352.1|350.1|352.23|350.23|352.1|350.1|0
1654514010000|2022-06-06 11:13:30|351.98|349.98|351.98|349.98|351.98|349.98|351.98|349.98|0
1654514020000|2022-06-06 11:13:40|352.1|350.1|352.35|350.35|352.35|350.35|352.1|350.1|0
1654514030000|2022-06-06 11:13:50|352.1|350.1|352.35|350.35|352.35|350.35|352.1|350.1|0
1654514040000|2022-06-06 11:14:00|352.1|350.1|352.1|350.1|352.35|350.35|352.1|350.1|0
1654514050000|2022-06-06 11:14:10|352.35|350.35|352.35|350.35|352.35|350.35|352.35|350.35|0
1654514070000|2022-06-06 11:14:30|352.1|350.1|352.1|350.1|352.1|350.1|352.1|350.1|0
1654514080000|2022-06-06 11:14:40|352.35|350.35|352.35|350.35|352.35|350.35|352.35|350.35|0
1654514110000|2022-06-06 11:15:10|352.1|350.1|352.1|350.1|352.1|350.1|352.1|350.1|0
1654514130000|2022-06-06 11:15:30|352.23|350.23|352.1|350.1|352.23|350.23|352.1|350.1|0
1654514170000|2022-06-06 11:16:10|352.35|350.35|352.35|350.35|352.35|350.35|352.35|350.35|0
1654514210000|2022-06-06 11:16:50|352.1|350.1|352.1|350.1|352.1|350.1|352.1|350.1|0
1654514220000|2022-06-06 11:17:00|351.98|349.98|351.85|349.85|351.98|349.98|351.85|349.85|0
1654514230000|2022-06-06 11:17:10|352.1|350.1|352.1|350.1|352.1|350.1|352.1|350.1|0
1654514240000|2022-06-06 11:17:20|351.85|349.85|351.85|349.85|351.85|349.85|351.85|349.85|0
1654514250000|2022-06-06 11:17:30|351.61|349.61|351.61|349.61|351.61|349.61|351.61|349.61|0
1654514260000|2022-06-06 11:17:40|351.36|349.36|351.36|349.36|351.36|349.36|351.36|349.36|0
1654514270000|2022-06-06 11:17:50|351.61|349.61|351.61|349.61|351.61|349.61|351.61|349.61|0
1654514280000|2022-06-06 11:18:00|351.49|349.49|351.49|349.49|351.49|349.49|351.49|349.49|0
1654514290000|2022-06-06 11:18:10|351.61|349.61|351.36|349.36|351.61|349.61|351.36|349.36|0
1654514300000|2022-06-06 11:18:20|351.11|349.11|350.86|348.86|351.11|349.11|350.86|348.86|0
1654514310000|2022-06-06 11:18:30|350.61|348.61|350.61|348.61|350.61|348.61|350.61|348.61|0
1654514320000|2022-06-06 11:18:40|350.86|348.86|350.61|348.61|350.86|348.86|350.61|348.61|0
1654514330000|2022-06-06 11:18:50|350.36|348.36|350.36|348.36|350.36|348.36|350.36|348.36|0
1654514340000|2022-06-06 11:19:00|350.11|348.11|350.36|348.36|350.36|348.36|350.11|348.11|0
1654514360000|2022-06-06 11:19:20|350.24|348.24|350.36|348.36|350.36|348.36|350.24|348.24|0
1654514370000|2022-06-06 11:19:30|350.61|348.61|350.61|348.61|350.61|348.61|350.61|348.61|0
1654514380000|2022-06-06 11:19:40|350.36|348.36|350.61|348.61|350.61|348.61|350.36|348.36|0
1654514390000|2022-06-06 11:19:50|350.49|348.49|350.49|348.49|350.49|348.49|350.49|348.49|0
1654514400000|2022-06-06 11:20:00|350.36|348.36|350.11|348.11|350.36|348.36|350.11|348.11|0
1654514410000|2022-06-06 11:20:10|349.87|347.87|350.36|348.36|350.36|348.36|349.87|347.87|0
1654514430000|2022-06-06 11:20:30|350.11|348.11|350|348|350.11|348.11|349.87|347.87|0
1654514440000|2022-06-06 11:20:40|349.87|347.87|349.87|347.87|349.87|347.87|349.87|347.87|0
1654514450000|2022-06-06 11:20:50|350.11|348.11|350.11|348.11|350.11|348.11|350.11|348.11|0
1654514460000|2022-06-06 11:21:00|350.61|348.61|350.86|348.86|350.86|348.86|350.61|348.61|0
1654514480000|2022-06-06 11:21:20|351.11|349.11|351.11|349.11|351.11|349.11|351.11|349.11|0
1654514490000|2022-06-06 11:21:30|350.61|348.61|350.36|348.36|350.61|348.61|350.36|348.36|0
1654514500000|2022-06-06 11:21:40|350.24|348.24|350.11|348.11|350.24|348.24|350.11|348.11|0
1654514540000|2022-06-06 11:22:20|349.87|347.87|349.87|347.87|349.87|347.87|349.87|347.87|0
1654514570000|2022-06-06 11:22:50|350.11|348.11|349.87|347.87|350.11|348.11|349.87|347.87|0
1654514580000|2022-06-06 11:23:00|349.62|347.62|349.62|347.62|349.62|347.62|349.62|347.62|0
1654514600000|2022-06-06 11:23:20|349.87|347.87|349.87|347.87|349.87|347.87|349.87|347.87|0
1654514610000|2022-06-06 11:23:30|350.24|348.24|350.11|348.11|350.24|348.24|350.11|348.11|0
1654514620000|2022-06-06 11:23:40|350.24|348.24|350.11|348.11|350.24|348.24|350.11|348.11|0
1654514630000|2022-06-06 11:23:50|350.24|348.24|350.24|348.24|350.24|348.24|350.24|348.24|0
1654514640000|2022-06-06 11:24:00|349.99|347.99|349.75|347.75|349.99|347.99|349.75|347.75|0
1654514650000|2022-06-06 11:24:10|349.62|347.62|349.25|347.25|349.62|347.62|349.25|347.25|0
1654514660000|2022-06-06 11:24:20|349.12|347.12|348.87|346.87|349.12|347.12|348.87|346.87|0
1654514670000|2022-06-06 11:24:30|349|347|348.62|346.62|349|347|348.62|346.62|0
1654514680000|2022-06-06 11:24:40|348.37|346.37|348.62|346.62|348.62|346.62|348.37|346.37|0
1654514700000|2022-06-06 11:25:00|348.37|346.37|348.87|346.87|348.87|346.87|348.37|346.37|0
1654514710000|2022-06-06 11:25:10|348.75|346.75|348.87|346.87|348.87|346.87|348.75|346.75|0
1654514720000|2022-06-06 11:25:20|349|347|348.87|346.87|349|347|348.87|346.87|0
1654514740000|2022-06-06 11:25:40|349|347|349.87|347.87|349.87|347.87|349|347|0
1654514750000|2022-06-06 11:25:50|349.75|347.75|349.87|347.87|349.87|347.87|349.75|347.75|0
1654514760000|2022-06-06 11:26:00|349.75|347.75|349.62|347.62|349.75|347.75|349.62|347.62|0
1654514770000|2022-06-06 11:26:10|349.75|347.75|349.62|347.62|349.75|347.75|349.62|347.62|0
1654514780000|2022-06-06 11:26:20|349.5|347.5|349.62|347.62|349.62|347.62|349.5|347.5|0
1654514790000|2022-06-06 11:26:30|349.37|347.37|349.37|347.37|349.37|347.37|349.37|347.37|0
1654514810000|2022-06-06 11:26:50|349.12|347.12|349.37|347.37|349.37|347.37|349.12|347.12|0
1654514820000|2022-06-06 11:27:00|349.25|347.25|349.12|347.12|349.25|347.25|349|347|0
1654514830000|2022-06-06 11:27:10|349|347|348.87|346.87|349|347|348.87|346.87|0
1654514840000|2022-06-06 11:27:20|349.12|347.12|349.12|347.12|349.12|347.12|349|347|0
1654514850000|2022-06-06 11:27:30|349.25|347.25|349.12|347.12|349.25|347.25|349.12|347.12|0
1654514870000|2022-06-06 11:27:50|349.37|347.37|349.25|347.25|349.37|347.37|349.25|347.25|0
1654514880000|2022-06-06 11:28:00|349.37|347.37|349.62|347.62|349.62|347.62|349.37|347.37|0
1654514890000|2022-06-06 11:28:10|349.87|347.87|350.61|348.61|350.61|348.61|349.87|347.87|0
1654514900000|2022-06-06 11:28:20|350.24|348.24|350.36|348.36|350.36|348.36|350.11|348.11|0
1654514910000|2022-06-06 11:28:30|350.11|348.11|350.36|348.36|350.36|348.36|350.11|348.11|0
1654514920000|2022-06-06 11:28:40|350.61|348.61|350.61|348.61|350.61|348.61|350.61|348.61|0
1654514950000|2022-06-06 11:29:10|350.36|348.36|350.36|348.36|350.36|348.36|350.36|348.36|0
1654514960000|2022-06-06 11:29:20|350.61|348.61|350.61|348.61|350.61|348.61|350.61|348.61|0
1654514970000|2022-06-06 11:29:30|350.36|348.36|350.61|348.61|350.61|348.61|350.36|348.36|0
1654514980000|2022-06-06 11:29:40|350.36|348.36|350.11|348.11|350.36|348.36|350.11|348.11|0
1654514990000|2022-06-06 11:29:50|349.99|347.99|349.62|347.62|349.99|347.99|349.62|347.62|0
1654515000000|2022-06-06 11:30:00|349.75|347.75|349.5|347.5|349.75|347.75|349.5|347.5|0
1654515010000|2022-06-06 11:30:10|349.37|347.37|349.5|347.5|349.62|347.62|349.37|347.37|0
1654515020000|2022-06-06 11:30:20|349.62|347.62|349|347|349.62|347.62|349|347|0
1654515030000|2022-06-06 11:30:30|348.87|346.87|348.87|346.87|348.87|346.87|348.87|346.87|0
1654515070000|2022-06-06 11:31:10|348.37|346.37|348.37|346.37|348.37|346.37|348.37|346.37|0
1654515080000|2022-06-06 11:31:20|348.5|346.5|348.37|346.37|348.62|346.62|348.37|346.37|0
1654515090000|2022-06-06 11:31:30|348.5|346.5|348.13|346.13|348.5|346.5|348.13|346.13|0
1654515100000|2022-06-06 11:31:40|348.62|346.62|348.75|346.75|348.75|346.75|348.62|346.62|0
1654515110000|2022-06-06 11:31:50|348.62|346.62|348.62|346.62|348.62|346.62|348.5|346.5|0
1654515130000|2022-06-06 11:32:10|349.25|347.25|348.87|346.87|349.25|347.25|348.87|346.87|0
1654515140000|2022-06-06 11:32:20|349.12|347.12|349.37|347.37|349.37|347.37|349.12|347.12|0
1654515150000|2022-06-06 11:32:30|349.62|347.62|350.11|348.11|350.24|348.24|349.62|347.62|0
1654515160000|2022-06-06 11:32:40|349.62|347.62|349.87|347.87|349.87|347.87|349.62|347.62|0
1654515170000|2022-06-06 11:32:50|349.75|347.75|349.75|347.75|349.75|347.75|349.62|347.62|0
1654515180000|2022-06-06 11:33:00|349.62|347.62|349.62|347.62|349.62|347.62|349.62|347.62|0
1654515190000|2022-06-06 11:33:10|349.87|347.87|349.62|347.62|349.87|347.87|349.62|347.62|0
1654515200000|2022-06-06 11:33:20|349.87|347.87|349.75|347.75|349.87|347.87|349.75|347.75|0
1654515210000|2022-06-06 11:33:30|349.87|347.87|350.11|348.11|350.11|348.11|349.87|347.87|0
1654515220000|2022-06-06 11:33:40|349.87|347.87|349.87|347.87|350.11|348.11|349.87|347.87|0
1654515230000|2022-06-06 11:33:50|350.11|348.11|350.36|348.36|350.36|348.36|350.11|348.11|0
1654515240000|2022-06-06 11:34:00|350.11|348.11|349.87|347.87|350.11|348.11|349.87|347.87|0
1654515250000|2022-06-06 11:34:10|350.11|348.11|350.11|348.11|350.11|348.11|350.11|348.11|0
1654515260000|2022-06-06 11:34:20|349.87|347.87|349.62|347.62|350.11|348.11|349.62|347.62|0
1654515270000|2022-06-06 11:34:30|349.5|347.5|349.37|347.37|349.5|347.5|349.37|347.37|0
1654515280000|2022-06-06 11:34:40|349.62|347.62|349.62|347.62|349.62|347.62|349.62|347.62|0
1654515290000|2022-06-06 11:34:50|349.87|347.87|349.87|347.87|349.87|347.87|349.87|347.87|0
1654515300000|2022-06-06 11:35:00|349.86|347.86|350.61|348.61|350.61|348.61|349.86|347.86|0
1654515310000|2022-06-06 11:35:10|350.49|348.49|350.36|348.36|350.49|348.49|350.36|348.36|0
1654515330000|2022-06-06 11:35:30|350.11|348.11|349.86|347.86|350.11|348.11|349.86|347.86|0
1654515350000|2022-06-06 11:35:50|349.75|347.75|349.86|347.86|349.86|347.86|349.75|347.75|0
1654515370000|2022-06-06 11:36:10|349.62|347.62|349.62|347.62|349.62|347.62|349.62|347.62|0
1654515380000|2022-06-06 11:36:20|349.5|347.5|349.5|347.5|349.5|347.5|349.5|347.5|0
1654515390000|2022-06-06 11:36:30|349.62|347.62|349.37|347.37|349.62|347.62|349.37|347.37|0
1654515400000|2022-06-06 11:36:40|349.62|347.62|350.24|348.24|350.24|348.24|349.62|347.62|0
1654515410000|2022-06-06 11:36:50|350.11|348.11|350.36|348.36|350.61|348.61|350.11|348.11|0
1654515420000|2022-06-06 11:37:00|350.61|348.61|350.49|348.49|350.61|348.61|350.49|348.49|0
1654515430000|2022-06-06 11:37:10|350.36|348.36|350.11|348.11|350.36|348.36|350.11|348.11|0
1654515440000|2022-06-06 11:37:20|349.86|347.86|349.86|347.86|349.86|347.86|349.86|347.86|0
1654515450000|2022-06-06 11:37:30|350.11|348.11|350.36|348.36|350.36|348.36|350.11|348.11|0
1654515470000|2022-06-06 11:37:50|350.61|348.61|350.36|348.36|350.61|348.61|350.36|348.36|0
1654515500000|2022-06-06 11:38:20|350.49|348.49|350.86|348.86|350.86|348.86|350.36|348.36|0
1654515510000|2022-06-06 11:38:30|350.61|348.61|350.61|348.61|350.61|348.61|350.61|348.61|0
1654515520000|2022-06-06 11:38:40|350.49|348.49|350.49|348.49|350.49|348.49|350.49|348.49|0
1654515530000|2022-06-06 11:38:50|350.61|348.61|350.61|348.61|350.61|348.61|350.61|348.61|0
1654515540000|2022-06-06 11:39:00|350.86|348.86|350.86|348.86|350.86|348.86|350.86|348.86|0
1654515550000|2022-06-06 11:39:10|350.74|348.74|350.86|348.86|350.86|348.86|350.74|348.74|0
1654515560000|2022-06-06 11:39:20|350.61|348.61|350.61|348.61|350.61|348.61|350.61|348.61|0
1654515570000|2022-06-06 11:39:30|350.49|348.49|350.36|348.36|350.61|348.61|350.36|348.36|0
1654515580000|2022-06-06 11:39:40|350.61|348.61|350.61|348.61|350.61|348.61|350.61|348.61|0
1654515590000|2022-06-06 11:39:50|350.36|348.36|350.61|348.61|350.61|348.61|350.36|348.36|0
1654515600000|2022-06-06 11:40:00|350.49|348.49|350.86|348.86|350.99|348.99|350.49|348.49|0
1654515620000|2022-06-06 11:40:20|350.74|348.74|350.86|348.86|350.86|348.86|350.74|348.74|0
1654515630000|2022-06-06 11:40:30|350.74|348.74|350.86|348.86|350.86|348.86|350.74|348.74|0
1654515640000|2022-06-06 11:40:40|350.99|348.99|350.86|348.86|350.99|348.99|350.86|348.86|0
1654515650000|2022-06-06 11:40:50|351.11|349.11|351.11|349.11|351.11|349.11|351.11|349.11|0
1654515660000|2022-06-06 11:41:00|350.86|348.86|351.11|349.11|351.11|349.11|350.86|348.86|0
1654515670000|2022-06-06 11:41:10|351.36|349.36|351.11|349.11|351.36|349.36|351.11|349.11|0
1654515680000|2022-06-06 11:41:20|351.36|349.36|351.36|349.36|351.36|349.36|351.24|349.24|0
1654515690000|2022-06-06 11:41:30|351.49|349.49|351.6|349.6|351.6|349.6|351.49|349.49|0
1654515700000|2022-06-06 11:41:40|351.85|349.85|351.85|349.85|351.85|349.85|351.85|349.85|0
1654515710000|2022-06-06 11:41:50|351.98|349.98|351.6|349.6|351.98|349.98|351.6|349.6|0
1654515730000|2022-06-06 11:42:10|351.73|349.73|351.85|349.85|351.85|349.85|351.73|349.73|0
1654515740000|2022-06-06 11:42:20|351.73|349.73|351.85|349.85|351.85|349.85|351.73|349.73|0
1654515750000|2022-06-06 11:42:30|351.6|349.6|351.6|349.6|351.6|349.6|351.6|349.6|0
1654515770000|2022-06-06 11:42:50|351.85|349.85|351.85|349.85|351.85|349.85|351.85|349.85|0
1654515780000|2022-06-06 11:43:00|351.6|349.6|351.36|349.36|351.85|349.85|351.36|349.36|0
1654515790000|2022-06-06 11:43:10|351.24|349.24|351.24|349.24|351.24|349.24|351.24|349.24|0
1654515800000|2022-06-06 11:43:20|351.11|349.11|351.11|349.11|351.11|349.11|351.11|349.11|0
1654515810000|2022-06-06 11:43:30|351.36|349.36|351.36|349.36|351.36|349.36|351.36|349.36|0
1654515840000|2022-06-06 11:44:00|351.24|349.24|351.11|349.11|351.24|349.24|351.11|349.11|0
1654515850000|2022-06-06 11:44:10|351.85|349.85|351.85|349.85|351.85|349.85|351.85|349.85|0
1654515860000|2022-06-06 11:44:20|351.98|349.98|352.1|350.1|352.1|350.1|351.85|349.85|0
1654515870000|2022-06-06 11:44:30|352.23|350.23|352.6|350.6|352.6|350.6|352.23|350.23|0
1654515880000|2022-06-06 11:44:40|352.35|350.35|352.35|350.35|352.35|350.35|352.35|350.35|0
1654515890000|2022-06-06 11:44:50|352.6|350.6|352.48|350.48|352.6|350.6|352.35|350.35|0
1654515900000|2022-06-06 11:45:00|352.35|350.35|352.35|350.35|352.35|350.35|352.35|350.35|0
1654515910000|2022-06-06 11:45:10|352.1|350.1|352.1|350.1|352.1|350.1|352.1|350.1|0
1654515930000|2022-06-06 11:45:30|352.35|350.35|351.85|349.85|352.35|350.35|351.85|349.85|0
1654515940000|2022-06-06 11:45:40|351.98|349.98|351.98|349.98|351.98|349.98|351.98|349.98|0
1654515950000|2022-06-06 11:45:50|352.1|350.1|352.1|350.1|352.1|350.1|352.1|350.1|0
1654515960000|2022-06-06 11:46:00|351.85|349.85|351.98|349.98|351.98|349.98|351.85|349.85|0
1654515970000|2022-06-06 11:46:10|352.1|350.1|351.85|349.85|352.1|350.1|351.85|349.85|0
1654515980000|2022-06-06 11:46:20|352.1|350.1|351.85|349.85|352.1|350.1|351.85|349.85|0
1654515990000|2022-06-06 11:46:30|352.1|350.1|351.85|349.85|352.1|350.1|351.85|349.85|0
1654516000000|2022-06-06 11:46:40|351.98|349.98|352.1|350.1|352.1|350.1|351.85|349.85|0
1654516010000|2022-06-06 11:46:50|351.85|349.85|352.1|350.1|352.35|350.35|351.85|349.85|0
1654516030000|2022-06-06 11:47:10|352.35|350.35|352.6|350.6|352.6|350.6|352.35|350.35|0
1654516040000|2022-06-06 11:47:20|352.35|350.35|352.35|350.35|352.35|350.35|352.35|350.35|0
1654516050000|2022-06-06 11:47:30|352.48|350.48|352.35|350.35|352.48|350.48|352.35|350.35|0
1654516060000|2022-06-06 11:47:40|352.48|350.48|352.35|350.35|352.6|350.6|352.35|350.35|0
1654516070000|2022-06-06 11:47:50|352.6|350.6|352.6|350.6|352.6|350.6|352.6|350.6|0
1654516080000|2022-06-06 11:48:00|353.1|351.1|353.1|351.1|353.1|351.1|353.1|351.1|0
1654516090000|2022-06-06 11:48:10|353.23|351.23|353.1|351.1|353.34|351.34|353.1|351.1|0
1654516100000|2022-06-06 11:48:20|353.34|351.34|353.34|351.34|353.34|351.34|353.34|351.34|0
1654516110000|2022-06-06 11:48:30|353.59|351.59|353.34|351.34|353.59|351.59|353.34|351.34|0
1654516120000|2022-06-06 11:48:40|353.59|351.59|353.59|351.59|353.59|351.59|353.59|351.59|0
1654516130000|2022-06-06 11:48:50|353.34|351.34|353.59|351.59|353.59|351.59|353.34|351.34|0
1654516140000|2022-06-06 11:49:00|353.84|351.84|353.84|351.84|354.09|352.09|353.84|351.84|0
1654516150000|2022-06-06 11:49:10|354.09|352.09|354.09|352.09|354.09|352.09|354.09|352.09|0
1654516160000|2022-06-06 11:49:20|354.34|352.34|354.59|352.59|354.59|352.59|354.34|352.34|0
1654516170000|2022-06-06 11:49:30|354.84|352.84|354.84|352.84|354.84|352.84|354.59|352.59|0
1654516180000|2022-06-06 11:49:40|355.09|353.09|355.58|353.58|356.58|354.58|355.09|353.09|0
1654516190000|2022-06-06 11:49:50|355.33|353.33|355.33|353.33|355.33|353.33|355.33|353.33|0
1654516200000|2022-06-06 11:50:00|355.46|353.46|355.33|353.33|355.46|353.46|355.33|353.33|0
1654516210000|2022-06-06 11:50:10|355.58|353.58|356.08|354.08|356.08|354.08|355.58|353.58|0
1654516220000|2022-06-06 11:50:20|356.33|354.33|356.08|354.08|356.33|354.33|356.08|354.08|0
1654516230000|2022-06-06 11:50:30|355.83|353.83|356.08|354.08|356.08|354.08|355.83|353.83|0
1654516240000|2022-06-06 11:50:40|355.83|353.83|355.83|353.83|355.83|353.83|355.83|353.83|0
1654516250000|2022-06-06 11:50:50|356.08|354.08|355.96|353.96|356.08|354.08|355.83|353.83|0
1654516260000|2022-06-06 11:51:00|355.83|353.83|355.83|353.83|355.83|353.83|355.58|353.58|0
1654516270000|2022-06-06 11:51:10|355.58|353.58|356.08|354.08|356.08|354.08|355.58|353.58|0
1654516280000|2022-06-06 11:51:20|355.96|353.96|356.08|354.08|356.08|354.08|355.96|353.96|0
1654516290000|2022-06-06 11:51:30|356.33|354.33|355.58|353.58|356.33|354.33|355.58|353.58|0
1654516300000|2022-06-06 11:51:40|356.08|354.08|355.83|353.83|356.08|354.08|355.83|353.83|0
1654516310000|2022-06-06 11:51:50|355.58|353.58|355.58|353.58|355.71|353.71|355.58|353.58|0
1654516320000|2022-06-06 11:52:00|355.46|353.46|354.59|352.59|355.46|353.46|354.59|352.59|0
1654516330000|2022-06-06 11:52:10|354.34|352.34|354.34|352.34|354.34|352.34|354.34|352.34|0
1654516340000|2022-06-06 11:52:20|354.09|352.09|354.09|352.09|354.09|352.09|354.09|352.09|0
1654516350000|2022-06-06 11:52:30|353.72|351.72|353.59|351.59|353.84|351.84|353.59|351.59|0
1654516360000|2022-06-06 11:52:40|353.72|351.72|352.6|350.6|353.72|351.72|352.6|350.6|0
1654516370000|2022-06-06 11:52:50|352.35|350.35|352.6|350.6|352.6|350.6|352.35|350.35|0
1654516380000|2022-06-06 11:53:00|352.85|350.85|352.73|350.73|352.85|350.85|352.73|350.73|0
1654516390000|2022-06-06 11:53:10|353.1|351.1|352.35|350.35|353.1|351.1|352.35|350.35|0
1654516400000|2022-06-06 11:53:20|352.1|350.1|352.1|350.1|352.1|350.1|352.1|350.1|0
1654516420000|2022-06-06 11:53:40|352.6|350.6|352.6|350.6|352.6|350.6|352.6|350.6|0
1654516430000|2022-06-06 11:53:50|352.85|350.85|352.85|350.85|352.85|350.85|352.85|350.85|0
1654516440000|2022-06-06 11:54:00|352.6|350.6|352.35|350.35|352.6|350.6|352.35|350.35|0
1654516450000|2022-06-06 11:54:10|352.1|350.1|352.1|350.1|352.1|350.1|352.1|350.1|0
1654516460000|2022-06-06 11:54:20|351.98|349.98|352.1|350.1|352.1|350.1|351.85|349.85|0
1654516480000|2022-06-06 11:54:40|352.35|350.35|352.6|350.6|352.6|350.6|352.35|350.35|0
1654516490000|2022-06-06 11:54:50|352.35|350.35|352.98|350.98|352.98|350.98|352.35|350.35|0
1654516500000|2022-06-06 11:55:00|351.36|349.36|350.61|348.61|351.36|349.36|350.61|348.61|0
1654516510000|2022-06-06 11:55:10|351.11|349.11|350.61|348.61|351.11|349.11|350.61|348.61|0
1654516520000|2022-06-06 11:55:20|350.86|348.86|351.24|349.24|351.24|349.24|350.86|348.86|0
1654516530000|2022-06-06 11:55:30|351.11|349.11|351.6|349.6|351.6|349.6|351.11|349.11|0
1654516540000|2022-06-06 11:55:40|351.35|349.35|351.6|349.6|351.6|349.6|351.35|349.35|0
1654516560000|2022-06-06 11:56:00|351.48|349.48|351.48|349.48|351.48|349.48|351.48|349.48|0
1654516570000|2022-06-06 11:56:10|351.11|349.11|351.11|349.11|351.11|349.11|351.11|349.11|0
1654516580000|2022-06-06 11:56:20|350.86|348.86|350.86|348.86|350.86|348.86|350.86|348.86|0
1654516590000|2022-06-06 11:56:30|351.11|349.11|350.86|348.86|351.11|349.11|350.86|348.86|0
1654516600000|2022-06-06 11:56:40|350.61|348.61|350.61|348.61|350.86|348.86|350.61|348.61|0
1654516610000|2022-06-06 11:56:50|350.86|348.86|350.86|348.86|350.86|348.86|350.86|348.86|0
1654516620000|2022-06-06 11:57:00|350.74|348.74|350.61|348.61|350.74|348.74|350.61|348.61|0
1654516630000|2022-06-06 11:57:10|350.74|348.74|350.61|348.61|350.86|348.86|350.61|348.61|0
1654516640000|2022-06-06 11:57:20|350.49|348.49|350.24|348.24|350.49|348.49|350.24|348.24|0
1654516650000|2022-06-06 11:57:30|350.11|348.11|350.11|348.11|350.11|348.11|349.86|347.86|0
1654516660000|2022-06-06 11:57:40|349.86|347.86|349.86|347.86|349.86|347.86|349.86|347.86|0
1654516670000|2022-06-06 11:57:50|350.11|348.11|349.61|347.61|350.11|348.11|349.61|347.61|0
1654516680000|2022-06-06 11:58:00|349.86|347.86|349.37|347.37|349.86|347.86|349.37|347.37|0
1654516690000|2022-06-06 11:58:10|349.61|347.61|349.37|347.37|349.61|347.61|349.37|347.37|0
1654516720000|2022-06-06 11:58:40|349.25|347.25|349.25|347.25|349.37|347.37|349.25|347.25|0
1654516730000|2022-06-06 11:58:50|349.37|347.37|349.37|347.37|349.37|347.37|349.25|347.25|0
1654516740000|2022-06-06 11:59:00|349.25|347.25|349.37|347.37|349.37|347.37|349.25|347.25|0
1654516750000|2022-06-06 11:59:10|349.25|347.25|349.37|347.37|349.37|347.37|349.25|347.25|0
1654516760000|2022-06-06 11:59:20|349.25|347.25|349.37|347.37|349.37|347.37|349.25|347.25|0
1654516770000|2022-06-06 11:59:30|348.87|346.87|348.87|346.87|348.87|346.87|348.87|346.87|0
1654516780000|2022-06-06 11:59:40|348.37|346.37|348.62|346.62|348.62|346.62|348.37|346.37|0
1654516790000|2022-06-06 11:59:50|348.37|346.37|348.37|346.37|348.37|346.37|348.37|346.37|0
1654516800000|2022-06-06 12:00:00|347.88|345.88|347.88|345.88|348|346|347.88|345.88|0
1654516810000|2022-06-06 12:00:10|348.37|346.37|348.37|346.37|348.37|346.37|348.12|346.12|0
1654516820000|2022-06-06 12:00:20|348.62|346.62|347.88|345.88|348.62|346.62|347.88|345.88|0
1654516830000|2022-06-06 12:00:30|348.37|346.37|348.62|346.62|348.62|346.62|348.37|346.37|0
1654516840000|2022-06-06 12:00:40|348.87|346.87|348.87|346.87|348.87|346.87|348.87|346.87|0
1654516850000|2022-06-06 12:00:50|348.62|346.62|348.62|346.62|348.87|346.87|348.62|346.62|0
1654516860000|2022-06-06 12:01:00|348.87|346.87|348.62|346.62|348.87|346.87|348.62|346.62|0
1654516880000|2022-06-06 12:01:20|348.75|346.75|348.87|346.87|348.87|346.87|348.75|346.75|0
1654516890000|2022-06-06 12:01:30|348.62|346.62|348.87|346.87|348.87|346.87|348.62|346.62|0
1654516900000|2022-06-06 12:01:40|348.62|346.62|348.62|346.62|348.62|346.62|348.62|346.62|0
1654516910000|2022-06-06 12:01:50|348.12|346.12|348.12|346.12|348.37|346.37|348.12|346.12|0
1654516920000|2022-06-06 12:02:00|348.37|346.37|348.62|346.62|348.62|346.62|348.37|346.37|0
1654516940000|2022-06-06 12:02:20|348.37|346.37|348.37|346.37|348.37|346.37|348.37|346.37|0
1654516950000|2022-06-06 12:02:30|348.5|346.5|348.37|346.37|348.87|346.87|348.37|346.37|0
1654516960000|2022-06-06 12:02:40|348.62|346.62|348.62|346.62|348.62|346.62|348.62|346.62|0
1654516970000|2022-06-06 12:02:50|348.87|346.87|348.87|346.87|348.87|346.87|348.62|346.62|0
1654516980000|2022-06-06 12:03:00|348.75|346.75|348.87|346.87|348.87|346.87|348.75|346.75|0
1654516990000|2022-06-06 12:03:10|348.75|346.75|348.37|346.37|348.75|346.75|348.37|346.37|0
1654517000000|2022-06-06 12:03:20|348.62|346.62|349.12|347.12|349.12|347.12|348.37|346.37|0
1654517010000|2022-06-06 12:03:30|348.87|346.87|349.12|347.12|349.12|347.12|348.87|346.87|0
1654517020000|2022-06-06 12:03:40|348.87|346.87|348.87|346.87|349.12|347.12|348.87|346.87|0
1654517030000|2022-06-06 12:03:50|349|347|349.37|347.37|349.37|347.37|349|347|0
1654517050000|2022-06-06 12:04:10|349.12|347.12|349.37|347.37|349.37|347.37|349.12|347.12|0
1654517060000|2022-06-06 12:04:20|349.61|347.61|349.61|347.61|349.61|347.61|349.61|347.61|0
1654517080000|2022-06-06 12:04:40|349.37|347.37|349.61|347.61|349.61|347.61|349.37|347.37|0
1654517100000|2022-06-06 12:05:00|349.86|347.86|349.86|347.86|349.86|347.86|349.86|347.86|0
1654517110000|2022-06-06 12:05:10|349.74|347.74|349.74|347.74|349.74|347.74|349.74|347.74|0
1654517120000|2022-06-06 12:05:20|349.86|347.86|349.86|347.86|349.86|347.86|349.86|347.86|0
1654517130000|2022-06-06 12:05:30|349.61|347.61|349.61|347.61|349.61|347.61|349.61|347.61|0
1654517160000|2022-06-06 12:06:00|349.37|347.37|349.61|347.61|349.61|347.61|349.37|347.37|0
1654517170000|2022-06-06 12:06:10|349.37|347.37|348.87|346.87|349.37|347.37|348.87|346.87|0
1654517180000|2022-06-06 12:06:20|349.12|347.12|349.12|347.12|349.12|347.12|349.12|347.12|0
1654517200000|2022-06-06 12:06:40|348.87|346.87|349.37|347.37|349.37|347.37|348.87|346.87|0
1654517210000|2022-06-06 12:06:50|349.61|347.61|349.61|347.61|349.61|347.61|349.61|347.61|0
1654517220000|2022-06-06 12:07:00|350.11|348.11|349.74|347.74|350.11|348.11|349.61|347.61|0
1654517230000|2022-06-06 12:07:10|349.61|347.61|349.61|347.61|349.86|347.86|349.61|347.61|0
1654517240000|2022-06-06 12:07:20|349.37|347.37|349.37|347.37|349.37|347.37|349.37|347.37|0
1654517260000|2022-06-06 12:07:40|349.61|347.61|349.61|347.61|349.61|347.61|349.61|347.61|0
1654517270000|2022-06-06 12:07:50|349.86|347.86|348.87|346.87|349.86|347.86|348.87|346.87|0
1654517280000|2022-06-06 12:08:00|349.12|347.12|348.87|346.87|349.12|347.12|348.87|346.87|0
1654517290000|2022-06-06 12:08:10|348.37|346.37|348.62|346.62|348.62|346.62|348.37|346.37|0
1654517300000|2022-06-06 12:08:20|348.37|346.37|348.62|346.62|348.62|346.62|348.37|346.37|0
1654517310000|2022-06-06 12:08:30|348.37|346.37|348.62|346.62|348.62|346.62|348.37|346.37|0
1654517320000|2022-06-06 12:08:40|348.5|346.5|348.12|346.12|348.5|346.5|348.12|346.12|0
1654517330000|2022-06-06 12:08:50|347.87|345.87|347.38|345.38|347.87|345.87|347.38|345.38|0
1654517340000|2022-06-06 12:09:00|347.63|345.63|346.38|344.38|347.63|345.63|346.38|344.38|0
1654517350000|2022-06-06 12:09:10|346.88|344.88|347.76|345.76|347.76|345.76|346.88|344.88|0
1654517360000|2022-06-06 12:09:20|347.87|345.87|348.37|346.37|348.37|346.37|347.87|345.87|0
1654517370000|2022-06-06 12:09:30|348.25|346.25|348.5|346.5|348.62|346.62|348.25|346.25|0
1654517380000|2022-06-06 12:09:40|348.12|346.12|348.25|346.25|348.25|346.25|348|346|0
1654517390000|2022-06-06 12:09:50|348.62|346.62|348.62|346.62|348.87|346.87|348.62|346.62|0
1654517400000|2022-06-06 12:10:00|348.37|346.37|348.5|346.5|348.62|346.62|348.37|346.37|0
1654517410000|2022-06-06 12:10:10|348.37|346.37|348.37|346.37|348.37|346.37|348.37|346.37|0
1654517420000|2022-06-06 12:10:20|348.12|346.12|348.12|346.12|348.12|346.12|348.12|346.12|0
1654517430000|2022-06-06 12:10:30|347.87|345.87|347.63|345.63|347.87|345.87|347.63|345.63|0
1654517440000|2022-06-06 12:10:40|347.87|345.87|347.63|345.63|347.87|345.87|347.63|345.63|0
1654517450000|2022-06-06 12:10:50|347.38|345.38|347.26|345.26|347.38|345.38|347.13|345.13|0
1654517460000|2022-06-06 12:11:00|347.13|345.13|347.38|345.38|347.38|345.38|347.01|345.01|0
1654517470000|2022-06-06 12:11:10|347.51|345.51|347.13|345.13|347.63|345.63|347.13|345.13|0
1654517480000|2022-06-06 12:11:20|347.38|345.38|347.13|345.13|347.38|345.38|347.13|345.13|0
1654517490000|2022-06-06 12:11:30|347.26|345.26|347.63|345.63|347.63|345.63|347.26|345.26|0
1654517500000|2022-06-06 12:11:40|347.87|345.87|347.51|345.51|347.87|345.87|347.51|345.51|0
1654517510000|2022-06-06 12:11:50|347.38|345.38|347.13|345.13|347.38|345.38|347.13|345.13|0
1654517520000|2022-06-06 12:12:00|347.38|345.38|347.38|345.38|347.38|345.38|347.38|345.38|0
1654517530000|2022-06-06 12:12:10|347.63|345.63|347.63|345.63|347.63|345.63|347.63|345.63|0
1654517540000|2022-06-06 12:12:20|347.38|345.38|347.63|345.63|347.63|345.63|347.38|345.38|0
1654517550000|2022-06-06 12:12:30|347.87|345.87|347.63|345.63|347.87|345.87|347.63|345.63|0
1654517560000|2022-06-06 12:12:40|347.38|345.38|347.63|345.63|347.63|345.63|347.38|345.38|0
1654517570000|2022-06-06 12:12:50|347.87|345.87|347.63|345.63|347.87|345.87|347.63|345.63|0
1654517580000|2022-06-06 12:13:00|347.87|345.87|347.63|345.63|347.87|345.87|347.63|345.63|0
1654517590000|2022-06-06 12:13:10|347.75|345.75|347.75|345.75|347.75|345.75|347.75|345.75|0
1654517600000|2022-06-06 12:13:20|347.87|345.87|347.75|345.75|347.87|345.87|347.75|345.75|0
1654517610000|2022-06-06 12:13:30|347.87|345.87|348.12|346.12|348.12|346.12|347.87|345.87|0
1654517620000|2022-06-06 12:13:40|348|346|348.12|346.12|348.12|346.12|347.87|345.87|0
1654517630000|2022-06-06 12:13:50|347.87|345.87|347.63|345.63|347.87|345.87|347.38|345.38|0
1654517640000|2022-06-06 12:14:00|347.51|345.51|347.51|345.51|347.51|345.51|347.38|345.38|0
1654517650000|2022-06-06 12:14:10|347.38|345.38|347.51|345.51|347.51|345.51|347.38|345.38|0
1654517660000|2022-06-06 12:14:20|347.63|345.63|347.63|345.63|347.63|345.63|347.63|345.63|0
1654517670000|2022-06-06 12:14:30|347.87|345.87|347.51|345.51|347.87|345.87|347.51|345.51|0
1654517680000|2022-06-06 12:14:40|347.63|345.63|347.63|345.63|347.63|345.63|347.51|345.51|0
1654517690000|2022-06-06 12:14:50|347.75|345.75|347.63|345.63|347.75|345.75|347.63|345.63|0
1654517700000|2022-06-06 12:15:00|347.51|345.51|347.63|345.63|347.63|345.63|347.51|345.51|0
1654517710000|2022-06-06 12:15:10|347.51|345.51|347.51|345.51|347.51|345.51|347.51|345.51|0
1654517720000|2022-06-06 12:15:20|347.38|345.38|347.38|345.38|347.63|345.63|347.38|345.38|0
1654517730000|2022-06-06 12:15:30|347.13|345.13|346.88|344.88|347.13|345.13|346.88|344.88|0
1654517740000|2022-06-06 12:15:40|346.63|344.63|346.88|344.88|346.88|344.88|346.63|344.63|0
1654517750000|2022-06-06 12:15:50|346.63|344.63|346.63|344.63|346.63|344.63|346.63|344.63|0
1654517760000|2022-06-06 12:16:00|347.13|345.13|346.88|344.88|347.13|345.13|346.88|344.88|0
1654517770000|2022-06-06 12:16:10|346.63|344.63|346.63|344.63|346.76|344.76|346.63|344.63|0
1654517780000|2022-06-06 12:16:20|346.88|344.88|346.88|344.88|346.88|344.88|346.88|344.88|0
1654517790000|2022-06-06 12:16:30|347.13|345.13|347.38|345.38|347.38|345.38|347.13|345.13|0
1654517800000|2022-06-06 12:16:40|347.13|345.13|346.88|344.88|347.13|345.13|346.88|344.88|0
1654517810000|2022-06-06 12:16:50|347.13|345.13|347.13|345.13|347.13|345.13|347.13|345.13|0
1654517820000|2022-06-06 12:17:00|346.88|344.88|347.13|345.13|347.13|345.13|346.88|344.88|0
1654517830000|2022-06-06 12:17:10|347.01|345.01|347.38|345.38|347.38|345.38|347.01|345.01|0
1654517840000|2022-06-06 12:17:20|347.13|345.13|347.38|345.38|347.38|345.38|347.13|345.13|0
1654517860000|2022-06-06 12:17:40|347.13|345.13|347.13|345.13|347.13|345.13|347.13|345.13|0
1654517870000|2022-06-06 12:17:50|347.38|345.38|347.38|345.38|347.38|345.38|347.38|345.38|0
1654517880000|2022-06-06 12:18:00|347.63|345.63|347.63|345.63|347.63|345.63|347.63|345.63|0
1654517900000|2022-06-06 12:18:20|347.87|345.87|347.87|345.87|347.87|345.87|347.87|345.87|0
1654517930000|2022-06-06 12:18:50|348.12|346.12|348.12|346.12|348.12|346.12|348.12|346.12|0
1654517940000|2022-06-06 12:19:00|347.87|345.87|347.87|345.87|347.87|345.87|347.87|345.87|0
1654517950000|2022-06-06 12:19:10|348.12|346.12|348.12|346.12|348.12|346.12|348.12|346.12|0
1654517960000|2022-06-06 12:19:20|348.37|346.37|348.37|346.37|348.5|346.5|348.37|346.37|0
1654517970000|2022-06-06 12:19:30|348.5|346.5|348.5|346.5|348.5|346.5|348.5|346.5|0
1654517980000|2022-06-06 12:19:40|348.62|346.62|348.87|346.87|348.87|346.87|348.62|346.62|0
1654518000000|2022-06-06 12:20:00|348.75|346.75|349.12|347.12|349.12|347.12|348.75|346.75|0
1654518010000|2022-06-06 12:20:10|349|347|349|347|349|347|349|347|0
1654518020000|2022-06-06 12:20:20|349.12|347.12|349.36|347.36|349.61|347.61|348.87|346.87|0
1654518030000|2022-06-06 12:20:30|349.49|347.49|349.86|347.86|349.86|347.86|349.49|347.49|0
1654518040000|2022-06-06 12:20:40|349.61|347.61|349.86|347.86|349.86|347.86|349.61|347.61|0
1654518050000|2022-06-06 12:20:50|349.61|347.61|349.86|347.86|350.11|348.11|349.61|347.61|0
1654518060000|2022-06-06 12:21:00|350.11|348.11|349.86|347.86|350.11|348.11|349.86|347.86|0
1654518070000|2022-06-06 12:21:10|350.11|348.11|349.86|347.86|350.11|348.11|349.61|347.61|0
1654518080000|2022-06-06 12:21:20|349.61|347.61|349.74|347.74|349.86|347.86|349.61|347.61|0
1654518090000|2022-06-06 12:21:30|349.86|347.86|350.11|348.11|350.11|348.11|349.86|347.86|0
1654518100000|2022-06-06 12:21:40|350.24|348.24|350.61|348.61|350.61|348.61|350.24|348.24|0
1654518110000|2022-06-06 12:21:50|350.36|348.36|350.61|348.61|350.61|348.61|350.36|348.36|0
1654518120000|2022-06-06 12:22:00|350.86|348.86|350.86|348.86|350.86|348.86|350.61|348.61|0
1654518130000|2022-06-06 12:22:10|350.99|348.99|350.86|348.86|350.99|348.99|350.86|348.86|0
1654518140000|2022-06-06 12:22:20|351.1|349.1|350.86|348.86|351.1|349.1|350.86|348.86|0
1654518150000|2022-06-06 12:22:30|350.61|348.61|350.61|348.61|350.61|348.61|350.61|348.61|0
1654518160000|2022-06-06 12:22:40|350.36|348.36|350.36|348.36|350.61|348.61|350.36|348.36|0
1654518170000|2022-06-06 12:22:50|350.61|348.61|351.1|349.1|351.1|349.1|350.61|348.61|0
1654518180000|2022-06-06 12:23:00|351.23|349.23|351.1|349.1|351.23|349.23|351.1|349.1|0
1654518190000|2022-06-06 12:23:10|350.86|348.86|350.86|348.86|350.86|348.86|350.86|348.86|0
1654518200000|2022-06-06 12:23:20|350.99|348.99|350.86|348.86|350.99|348.99|350.86|348.86|0
1654518210000|2022-06-06 12:23:30|351.1|349.1|351.1|349.1|351.1|349.1|351.1|349.1|0
1654518220000|2022-06-06 12:23:40|351.23|349.23|351.1|349.1|351.23|349.23|351.1|349.1|0
1654518230000|2022-06-06 12:23:50|351.35|349.35|351.1|349.1|351.35|349.35|351.1|349.1|0
1654518250000|2022-06-06 12:24:10|350.86|348.86|351.35|349.35|351.35|349.35|350.86|348.86|0
1654518260000|2022-06-06 12:24:20|351.23|349.23|350.86|348.86|351.23|349.23|350.86|348.86|0
1654518270000|2022-06-06 12:24:30|350.99|348.99|351.1|349.1|351.1|349.1|350.86|348.86|0
1654518280000|2022-06-06 12:24:40|351.35|349.35|351.85|349.85|352.48|350.48|351.35|349.35|0
1654518290000|2022-06-06 12:24:50|352.1|350.1|351.85|349.85|352.1|350.1|351.85|349.85|0
1654518300000|2022-06-06 12:25:00|352.1|350.1|352.35|350.35|352.35|350.35|352.1|350.1|0
1654518310000|2022-06-06 12:25:10|352.48|350.48|352.1|350.1|352.48|350.48|352.1|350.1|0
1654518320000|2022-06-06 12:25:20|351.85|349.85|352.35|350.35|352.35|350.35|351.85|349.85|0
1654518340000|2022-06-06 12:25:40|352.1|350.1|352.1|350.1|352.1|350.1|352.1|350.1|0
1654518350000|2022-06-06 12:25:50|351.85|349.85|351.85|349.85|351.85|349.85|351.85|349.85|0
1654518360000|2022-06-06 12:26:00|351.73|349.73|351.85|349.85|351.85|349.85|351.73|349.73|0
1654518370000|2022-06-06 12:26:10|351.6|349.6|350.86|348.86|351.6|349.6|350.86|348.86|0
1654518380000|2022-06-06 12:26:20|351.1|349.1|351.35|349.35|351.35|349.35|351.1|349.1|0
1654518390000|2022-06-06 12:26:30|351.1|349.1|351.1|349.1|351.1|349.1|351.1|349.1|0
1654518400000|2022-06-06 12:26:40|350.99|348.99|351.1|349.1|351.1|349.1|350.86|348.86|0
1654518410000|2022-06-06 12:26:50|350.86|348.86|351.1|349.1|351.23|349.23|350.86|348.86|0
1654518420000|2022-06-06 12:27:00|350.98|348.98|350.86|348.86|350.98|348.98|350.86|348.86|0
1654518430000|2022-06-06 12:27:10|350.98|348.98|351.1|349.1|351.1|349.1|350.98|348.98|0
1654518440000|2022-06-06 12:27:20|351.35|349.35|351.35|349.35|351.35|349.35|351.35|349.35|0
1654518460000|2022-06-06 12:27:40|351.6|349.6|351.85|349.85|351.85|349.85|351.6|349.6|0
1654518470000|2022-06-06 12:27:50|351.6|349.6|351.6|349.6|351.6|349.6|351.6|349.6|0
1654518480000|2022-06-06 12:28:00|351.85|349.85|351.1|349.1|351.85|349.85|351.1|349.1|0
1654518490000|2022-06-06 12:28:10|350.49|348.49|350.36|348.36|350.49|348.49|350.11|348.11|0
1654518500000|2022-06-06 12:28:20|350.11|348.11|349.12|347.12|350.11|348.11|349.12|347.12|0
1654518510000|2022-06-06 12:28:30|349.36|347.36|349.36|347.36|349.36|347.36|349.12|347.12|0
1654518520000|2022-06-06 12:28:40|349.12|347.12|349.49|347.49|349.49|347.49|349.12|347.12|0
1654518530000|2022-06-06 12:28:50|350.03|348.03|350.03|348.03|350.03|348.03|349.9|347.9|0
1654518540000|2022-06-06 12:29:00|349.78|347.78|349.4|347.4|349.78|347.78|349.4|347.4|0
1654518550000|2022-06-06 12:29:10|349.53|347.53|350.4|348.4|350.4|348.4|349.53|347.53|0
1654518560000|2022-06-06 12:29:20|350.52|348.52|350.64|348.64|350.64|348.64|350.52|348.52|0
1654518570000|2022-06-06 12:29:30|350.77|348.77|351.14|349.14|351.14|349.14|350.77|348.77|0
1654518580000|2022-06-06 12:29:40|350.89|348.89|350.89|348.89|350.89|348.89|350.89|348.89|0
1654518590000|2022-06-06 12:29:50|351.02|349.02|351.27|349.27|351.27|349.27|350.89|348.89|0
1654518600000|2022-06-06 12:30:00|351.14|349.14|350.77|348.77|351.14|349.14|350.77|348.77|0
1654518610000|2022-06-06 12:30:10|351.02|349.02|350.64|348.64|351.14|349.14|350.64|348.64|0
1654518620000|2022-06-06 12:30:20|350.89|348.89|350.64|348.64|350.89|348.89|350.64|348.64|0
1654518630000|2022-06-06 12:30:30|350.4|348.4|350.15|348.15|350.4|348.4|350.15|348.15|0
1654518640000|2022-06-06 12:30:40|349.78|347.78|349.78|347.78|349.9|347.9|349.78|347.78|0
1654518650000|2022-06-06 12:30:50|349.9|347.9|349.65|347.65|349.9|347.9|349.65|347.65|0
1654518660000|2022-06-06 12:31:00|349.9|347.9|350.03|348.03|350.03|348.03|349.9|347.9|0
1654518670000|2022-06-06 12:31:10|350.4|348.4|350.15|348.15|350.4|348.4|349.9|347.9|0
1654518680000|2022-06-06 12:31:20|349.9|347.9|350.03|348.03|350.03|348.03|349.9|347.9|0
1654518690000|2022-06-06 12:31:30|350.15|348.15|350.52|348.52|350.52|348.52|350.15|348.15|0
1654518700000|2022-06-06 12:31:40|350.89|348.89|350.4|348.4|350.89|348.89|350.4|348.4|0
1654518710000|2022-06-06 12:31:50|350.03|348.03|350.03|348.03|350.03|348.03|350.03|348.03|0
1654518720000|2022-06-06 12:32:00|349.9|347.9|349.53|347.53|349.9|347.9|349.53|347.53|0
1654518730000|2022-06-06 12:32:10|349.65|347.65|349.9|347.9|349.9|347.9|349.65|347.65|0
1654518740000|2022-06-06 12:32:20|350.15|348.15|349.9|347.9|350.15|348.15|349.9|347.9|0
1654518750000|2022-06-06 12:32:30|350.15|348.15|350.15|348.15|350.15|348.15|350.15|348.15|0
1654518770000|2022-06-06 12:32:50|349.9|347.9|349.9|347.9|349.9|347.9|349.9|347.9|0
1654518780000|2022-06-06 12:33:00|350.03|348.03|350.03|348.03|350.03|348.03|350.03|348.03|0
1654518790000|2022-06-06 12:33:10|350.15|348.15|349.9|347.9|350.15|348.15|349.9|347.9|0
1654518800000|2022-06-06 12:33:20|349.78|347.78|349.9|347.9|349.9|347.9|349.78|347.78|0
1654518810000|2022-06-06 12:33:30|350.15|348.15|350.15|348.15|350.15|348.15|350.15|348.15|0
1654518820000|2022-06-06 12:33:40|349.9|347.9|349.9|347.9|350.15|348.15|349.9|347.9|0
1654518830000|2022-06-06 12:33:50|350.15|348.15|350.15|348.15|350.15|348.15|349.9|347.9|0
1654518840000|2022-06-06 12:34:00|349.9|347.9|349.65|347.65|349.9|347.9|349.65|347.65|0
1654518850000|2022-06-06 12:34:10|349.4|347.4|349.15|347.15|349.4|347.4|349.15|347.15|0
1654518860000|2022-06-06 12:34:20|348.9|346.9|348.9|346.9|349.03|347.03|348.9|346.9|0
1654518870000|2022-06-06 12:34:30|349.15|347.15|348.9|346.9|349.15|347.15|348.9|346.9|0
1654518880000|2022-06-06 12:34:40|348.66|346.66|348.79|346.79|348.79|346.79|348.66|346.66|0
1654518890000|2022-06-06 12:34:50|348.41|346.41|348.9|346.9|348.9|346.9|348.41|346.41|0
1654518900000|2022-06-06 12:35:00|348.66|346.66|348.41|346.41|348.66|346.66|348.41|346.41|0
1654518910000|2022-06-06 12:35:10|348.29|346.29|348.29|346.29|348.41|346.41|348.29|346.29|0
1654518920000|2022-06-06 12:35:20|348.41|346.41|348.41|346.41|348.66|346.66|348.41|346.41|0
1654518930000|2022-06-06 12:35:30|348.66|346.66|347.91|345.91|348.66|346.66|347.91|345.91|0
1654518940000|2022-06-06 12:35:40|347.17|345.17|347.17|345.17|347.17|345.17|347.17|345.17|0
1654518950000|2022-06-06 12:35:50|347.3|345.3|347.41|345.41|347.41|345.41|347.3|345.3|0
1654518960000|2022-06-06 12:36:00|347.66|345.66|347.41|345.41|347.66|345.66|347.41|345.41|0
1654518970000|2022-06-06 12:36:10|347.66|345.66|347.66|345.66|347.66|345.66|347.66|345.66|0
1654518980000|2022-06-06 12:36:20|347.91|345.91|347.66|345.66|347.91|345.91|347.66|345.66|0
1654518990000|2022-06-06 12:36:30|347.91|345.91|347.66|345.66|347.91|345.91|347.66|345.66|0
1654519000000|2022-06-06 12:36:40|347.91|345.91|347.66|345.66|347.91|345.91|347.66|345.66|0
1654519010000|2022-06-06 12:36:50|347.79|345.79|347.17|345.17|347.79|345.79|347.17|345.17|0
1654519020000|2022-06-06 12:37:00|347.05|345.05|346.92|344.92|347.05|345.05|346.92|344.92|0
1654519030000|2022-06-06 12:37:10|346.67|344.67|346.67|344.67|346.92|344.92|346.67|344.67|0
1654519040000|2022-06-06 12:37:20|346.42|344.42|346.42|344.42|346.42|344.42|346.42|344.42|0
1654519050000|2022-06-06 12:37:30|346.17|344.17|346.17|344.17|346.17|344.17|346.17|344.17|0
1654519060000|2022-06-06 12:37:40|346.05|344.05|346.17|344.17|346.17|344.17|345.93|343.93|0
1654519070000|2022-06-06 12:37:50|346.42|344.42|346.17|344.17|346.42|344.42|346.17|344.17|0
1654519080000|2022-06-06 12:38:00|345.93|343.93|345.93|343.93|345.93|343.93|345.93|343.93|0
1654519090000|2022-06-06 12:38:10|346.17|344.17|345.93|343.93|346.17|344.17|345.93|343.93|0
1654519100000|2022-06-06 12:38:20|346.17|344.17|346.05|344.05|346.17|344.17|345.93|343.93|0
1654519110000|2022-06-06 12:38:30|346.17|344.17|345.93|343.93|346.17|344.17|345.93|343.93|0
1654519120000|2022-06-06 12:38:40|346.17|344.17|346.17|344.17|346.42|344.42|346.17|344.17|0
1654519130000|2022-06-06 12:38:50|346.42|344.42|346.67|344.67|346.67|344.67|346.42|344.42|0
1654519140000|2022-06-06 12:39:00|346.42|344.42|346.17|344.17|346.42|344.42|346.17|344.17|0
1654519150000|2022-06-06 12:39:10|346.16|344.16|346.04|344.04|346.16|344.16|345.91|343.91|0
1654519160000|2022-06-06 12:39:20|345.91|343.91|345.91|343.91|346.04|344.04|345.91|343.91|0
1654519170000|2022-06-06 12:39:30|346.16|344.16|346.16|344.16|346.16|344.16|346.16|344.16|0
1654519190000|2022-06-06 12:39:50|345.91|343.91|345.91|343.91|345.91|343.91|345.91|343.91|0
1654519210000|2022-06-06 12:40:10|346.16|344.16|346.41|344.41|346.41|344.41|346.16|344.16|0
1654519220000|2022-06-06 12:40:20|346.29|344.29|346.16|344.16|346.29|344.29|345.91|343.91|0
1654519250000|2022-06-06 12:40:50|346.41|344.41|346.41|344.41|346.41|344.41|346.41|344.41|0
1654519260000|2022-06-06 12:41:00|346.66|344.66|346.41|344.41|346.66|344.66|346.41|344.41|0
1654519270000|2022-06-06 12:41:10|346.66|344.66|346.66|344.66|346.66|344.66|346.66|344.66|0
1654519290000|2022-06-06 12:41:30|346.9|344.9|346.9|344.9|346.9|344.9|346.9|344.9|0
1654519300000|2022-06-06 12:41:40|347.15|345.15|347.15|345.15|347.15|345.15|347.15|345.15|0
1654519330000|2022-06-06 12:42:10|347.4|345.4|347.4|345.4|347.4|345.4|347.4|345.4|0
1654519350000|2022-06-06 12:42:30|347.28|345.28|347.4|345.4|347.4|345.4|347.15|345.15|0
1654519380000|2022-06-06 12:43:00|347.65|345.65|348.15|346.15|348.15|346.15|347.65|345.65|0
1654519390000|2022-06-06 12:43:10|348.39|346.39|348.15|346.15|348.39|346.39|348.15|346.15|0
1654519400000|2022-06-06 12:43:20|348.28|346.28|348.28|346.28|348.28|346.28|348.28|346.28|0
1654519410000|2022-06-06 12:43:30|348.39|346.39|348.15|346.15|348.39|346.39|348.15|346.15|0
1654519420000|2022-06-06 12:43:40|348.39|346.39|348.39|346.39|348.39|346.39|348.39|346.39|0
1654519430000|2022-06-06 12:43:50|348.28|346.28|348.28|346.28|348.39|346.39|348.28|346.28|0
1654519440000|2022-06-06 12:44:00|347.9|345.9|347.15|345.15|347.9|345.9|347.15|345.15|0
1654519450000|2022-06-06 12:44:10|346.66|344.66|346.9|344.9|346.9|344.9|346.66|344.66|0
1654519460000|2022-06-06 12:44:20|347.15|345.15|347.15|345.15|347.15|345.15|347.15|345.15|0
1654519490000|2022-06-06 12:44:50|346.9|344.9|347.15|345.15|347.15|345.15|346.9|344.9|0
1654519500000|2022-06-06 12:45:00|347.4|345.4|347.15|345.15|347.4|345.4|347.15|345.15|0
1654519520000|2022-06-06 12:45:20|346.66|344.66|346.66|344.66|346.66|344.66|346.66|344.66|0
1654519530000|2022-06-06 12:45:30|347.15|345.15|347.15|345.15|347.15|345.15|347.15|345.15|0
1654519540000|2022-06-06 12:45:40|346.9|344.9|346.9|344.9|346.9|344.9|346.9|344.9|0
1654519550000|2022-06-06 12:45:50|347.03|345.03|346.66|344.66|347.03|345.03|346.66|344.66|0
1654519560000|2022-06-06 12:46:00|346.9|344.9|347.4|345.4|347.4|345.4|346.9|344.9|0
1654519570000|2022-06-06 12:46:10|347.65|345.65|347.15|345.15|347.65|345.65|347.15|345.15|0
1654519580000|2022-06-06 12:46:20|346.9|344.9|346.41|344.41|346.9|344.9|346.41|344.41|0
1654519590000|2022-06-06 12:46:30|346.66|344.66|346.41|344.41|346.66|344.66|346.41|344.41|0
1654519600000|2022-06-06 12:46:40|346.54|344.54|344.17|342.17|346.54|344.54|343.92|341.92|0
1654519610000|2022-06-06 12:46:50|344.92|342.92|343.92|341.92|344.92|342.92|343.92|341.92|0
1654519620000|2022-06-06 12:47:00|343.43|341.43|344.17|342.17|344.17|342.17|343.43|341.43|0
1654519630000|2022-06-06 12:47:10|343.68|341.68|343.18|341.18|343.68|341.68|342.68|340.68|0
1654519640000|2022-06-06 12:47:20|343.43|341.43|343.56|341.56|343.68|341.68|343.43|341.43|0
1654519650000|2022-06-06 12:47:30|343.68|341.68|343.68|341.68|343.68|341.68|343.68|341.68|0
1654519660000|2022-06-06 12:47:40|344.42|342.42|344.17|342.17|344.42|342.42|344.17|342.17|0
1654519670000|2022-06-06 12:47:50|344.42|342.42|344.42|342.42|344.42|342.42|344.42|342.42|0
1654519680000|2022-06-06 12:48:00|344.3|342.3|344.67|342.67|344.67|342.67|344.3|342.3|0
1654519690000|2022-06-06 12:48:10|344.92|342.92|344.92|342.92|344.92|342.92|344.92|342.92|0
1654519700000|2022-06-06 12:48:20|344.67|342.67|344.67|342.67|344.67|342.67|344.67|342.67|0
1654519710000|2022-06-06 12:48:30|344.92|342.92|344.92|342.92|344.92|342.92|344.92|342.92|0
1654519720000|2022-06-06 12:48:40|345.17|343.17|345.17|343.17|345.17|343.17|344.92|342.92|0
1654519730000|2022-06-06 12:48:50|344.92|342.92|344.92|342.92|344.92|342.92|344.92|342.92|0
1654519740000|2022-06-06 12:49:00|345.17|343.17|345.17|343.17|345.41|343.41|345.17|343.17|0
1654519750000|2022-06-06 12:49:10|344.92|342.92|345.17|343.17|345.17|343.17|344.92|342.92|0
1654519760000|2022-06-06 12:49:20|345.05|343.05|344.92|342.92|345.17|343.17|344.92|342.92|0
1654519780000|2022-06-06 12:49:40|344.67|342.67|344.92|342.92|344.92|342.92|344.67|342.67|0
1654519790000|2022-06-06 12:49:50|345.41|343.41|345.29|343.29|345.41|343.41|345.29|343.29|0
1654519800000|2022-06-06 12:50:00|345.41|343.41|345.41|343.41|345.41|343.41|345.17|343.17|0
1654519810000|2022-06-06 12:50:10|345.66|343.66|345.66|343.66|345.66|343.66|345.66|343.66|0
1654519820000|2022-06-06 12:50:20|345.41|343.41|345.41|343.41|345.41|343.41|345.17|343.17|0
1654519830000|2022-06-06 12:50:30|345.17|343.17|344.92|342.92|345.17|343.17|344.67|342.67|0
1654519840000|2022-06-06 12:50:40|345.17|343.17|345.17|343.17|345.17|343.17|345.17|343.17|0
1654519850000|2022-06-06 12:50:50|344.92|342.92|345.41|343.41|345.41|343.41|344.8|342.8|0
1654519860000|2022-06-06 12:51:00|346.9|344.9|347.15|345.15|347.15|345.15|346.9|344.9|0
1654519870000|2022-06-06 12:51:10|346.9|344.9|346.9|344.9|346.9|344.9|346.9|344.9|0
1654519880000|2022-06-06 12:51:20|347.15|345.15|347.15|345.15|347.15|345.15|346.9|344.9|0
1654519910000|2022-06-06 12:51:50|347.4|345.4|347.4|345.4|347.4|345.4|347.4|345.4|0
1654519920000|2022-06-06 12:52:00|347.28|345.28|347.9|345.9|347.9|345.9|347.28|345.28|0
1654519930000|2022-06-06 12:52:10|347.65|345.65|348.03|346.03|348.03|346.03|347.65|345.65|0
1654519940000|2022-06-06 12:52:20|347.65|345.65|347.65|345.65|347.9|345.9|347.65|345.65|0
1654519950000|2022-06-06 12:52:30|347.9|345.9|348.15|346.15|348.39|346.39|347.9|345.9|0
1654519960000|2022-06-06 12:52:40|348.39|346.39|348.39|346.39|348.39|346.39|348.39|346.39|0
1654519970000|2022-06-06 12:52:50|348.15|346.15|348.15|346.15|348.15|346.15|348.15|346.15|0
1654519980000|2022-06-06 12:53:00|348.39|346.39|348.64|346.64|348.64|346.64|348.39|346.39|0
1654519990000|2022-06-06 12:53:10|348.39|346.39|348.15|346.15|348.39|346.39|348.15|346.15|0
1654520000000|2022-06-06 12:53:20|348.27|346.27|348.27|346.27|348.27|346.27|348.27|346.27|0
1654520010000|2022-06-06 12:53:30|348.15|346.15|348.15|346.15|348.39|346.39|348.15|346.15|0
1654520020000|2022-06-06 12:53:40|348.39|346.39|348.39|346.39|348.39|346.39|348.15|346.15|0
1654520030000|2022-06-06 12:53:50|348.15|346.15|348.15|346.15|348.39|346.39|348.15|346.15|0
1654520040000|2022-06-06 12:54:00|347.9|345.9|347.9|345.9|347.9|345.9|347.9|345.9|0
1654520050000|2022-06-06 12:54:10|347.65|345.65|347.9|345.9|347.9|345.9|347.65|345.65|0
1654520060000|2022-06-06 12:54:20|347.65|345.65|347.9|345.9|347.9|345.9|347.65|345.65|0
1654520070000|2022-06-06 12:54:30|347.65|345.65|347.65|345.65|347.65|345.65|347.65|345.65|0
1654520100000|2022-06-06 12:55:00|347.9|345.9|348.03|346.03|348.03|346.03|347.9|345.9|0
1654520110000|2022-06-06 12:55:10|348.15|346.15|348.39|346.39|348.39|346.39|348.15|346.15|0
1654520130000|2022-06-06 12:55:30|348.14|346.14|347.65|345.65|348.14|346.14|347.65|345.65|0
1654520140000|2022-06-06 12:55:40|347.4|345.4|347.4|345.4|347.4|345.4|347.4|345.4|0
1654520150000|2022-06-06 12:55:50|347.53|345.53|347.15|345.15|347.53|345.53|347.15|345.15|0
1654520160000|2022-06-06 12:56:00|347.4|345.4|347.4|345.4|347.4|345.4|347.4|345.4|0
1654520170000|2022-06-06 12:56:10|347.15|345.15|347.15|345.15|347.15|345.15|347.15|345.15|0
1654520180000|2022-06-06 12:56:20|347.03|345.03|347.15|345.15|347.4|345.4|347.03|345.03|0
1654520190000|2022-06-06 12:56:30|347.4|345.4|347.15|345.15|347.4|345.4|347.15|345.15|0
1654520200000|2022-06-06 12:56:40|347.4|345.4|348.14|346.14|348.27|346.27|347.15|345.15|0
1654520210000|2022-06-06 12:56:50|348.39|346.39|348.39|346.39|348.39|346.39|348.39|346.39|0
1654520220000|2022-06-06 12:57:00|348.64|346.64|348.64|346.64|348.64|346.64|348.64|346.64|0
1654520230000|2022-06-06 12:57:10|348.39|346.39|348.14|346.14|348.39|346.39|348.14|346.14|0
1654520240000|2022-06-06 12:57:20|347.9|345.9|348.64|346.64|348.64|346.64|347.9|345.9|0
1654520250000|2022-06-06 12:57:30|348.52|346.52|348.64|346.64|348.64|346.64|348.52|346.52|0
1654520260000|2022-06-06 12:57:40|348.14|346.14|348.14|346.14|348.14|346.14|348.14|346.14|0
1654520270000|2022-06-06 12:57:50|348.39|346.39|347.65|345.65|348.39|346.39|347.65|345.65|0
1654520280000|2022-06-06 12:58:00|347.28|345.28|348.64|346.64|348.64|346.64|347.15|345.15|0
1654520290000|2022-06-06 12:58:10|348.89|346.89|348.89|346.89|348.89|346.89|348.89|346.89|0
1654520300000|2022-06-06 12:58:20|349.39|347.39|348.89|346.89|349.39|347.39|348.89|346.89|0
1654520310000|2022-06-06 12:58:30|348.64|346.64|348.64|346.64|348.89|346.89|348.64|346.64|0
1654520320000|2022-06-06 12:58:40|348.77|346.77|348.77|346.77|348.77|346.77|348.64|346.64|0
1654520330000|2022-06-06 12:58:50|348.89|346.89|348.77|346.77|348.89|346.89|348.64|346.64|0
1654520340000|2022-06-06 12:59:00|348.64|346.64|348.27|346.27|348.64|346.64|348.14|346.14|0
1654520350000|2022-06-06 12:59:10|348.39|346.39|348.52|346.52|348.64|346.64|348.39|346.39|0
1654520360000|2022-06-06 12:59:20|348.64|346.64|348.77|346.77|348.89|346.89|348.64|346.64|0
1654520370000|2022-06-06 12:59:30|348.89|346.89|348.89|346.89|349.14|347.14|348.89|346.89|0
1654520380000|2022-06-06 12:59:40|348.64|346.64|348.77|346.77|348.77|346.77|348.64|346.64|0
1654520390000|2022-06-06 12:59:50|348.89|346.89|348.89|346.89|349.14|347.14|348.89|346.89|0
1654520400000|2022-06-06 13:00:00|348.64|346.64|348.64|346.64|348.64|346.64|348.64|346.64|0
1654520410000|2022-06-06 13:00:10|348.77|346.77|349.14|347.14|349.27|347.27|348.77|346.77|0
1654520420000|2022-06-06 13:00:20|349.39|347.39|349.88|347.88|349.88|347.88|349.27|347.27|0
1654520430000|2022-06-06 13:00:30|349.64|347.64|349.64|347.64|349.88|347.88|349.64|347.64|0
1654520440000|2022-06-06 13:00:40|349.39|347.39|348.89|346.89|349.39|347.39|348.64|346.64|0
1654520460000|2022-06-06 13:01:00|348.64|346.64|348.64|346.64|348.77|346.77|348.64|346.64|0
1654520470000|2022-06-06 13:01:10|348.89|346.89|348.39|346.39|348.89|346.89|348.39|346.39|0
1654520490000|2022-06-06 13:01:30|348.64|346.64|348.64|346.64|348.64|346.64|348.64|346.64|0
1654520500000|2022-06-06 13:01:40|348.77|346.77|348.89|346.89|348.89|346.89|348.77|346.77|0
1654520510000|2022-06-06 13:01:50|348.14|346.14|348.14|346.14|348.14|346.14|348.14|346.14|0
1654520520000|2022-06-06 13:02:00|348.39|346.39|348.89|346.89|348.89|346.89|348.39|346.39|0
1654520530000|2022-06-06 13:02:10|349.02|347.02|348.89|346.89|349.14|347.14|348.89|346.89|0
1654520540000|2022-06-06 13:02:20|348.64|346.64|348.39|346.39|348.64|346.64|348.39|346.39|0
1654520550000|2022-06-06 13:02:30|348.64|346.64|348.64|346.64|348.64|346.64|348.39|346.39|0
1654520560000|2022-06-06 13:02:40|348.89|346.89|349.14|347.14|349.14|347.14|348.89|346.89|0
1654520570000|2022-06-06 13:02:50|349.88|347.88|349.88|347.88|349.88|347.88|349.88|347.88|0
1654520580000|2022-06-06 13:03:00|349.63|347.63|348.64|346.64|349.63|347.63|348.64|346.64|0
1654520590000|2022-06-06 13:03:10|348.52|346.52|348.52|346.52|348.52|346.52|348.52|346.52|0
1654520600000|2022-06-06 13:03:20|348.64|346.64|348.64|346.64|348.64|346.64|348.64|346.64|0
1654520610000|2022-06-06 13:03:30|348.89|346.89|348.89|346.89|348.89|346.89|348.89|346.89|0
1654520620000|2022-06-06 13:03:40|349.02|347.02|349.39|347.39|349.39|347.39|349.02|347.02|0
1654520630000|2022-06-06 13:03:50|349.14|347.14|348.89|346.89|349.14|347.14|348.89|346.89|0
1654520640000|2022-06-06 13:04:00|349.14|347.14|349.14|347.14|349.39|347.39|349.14|347.14|0
1654520650000|2022-06-06 13:04:10|349.39|347.39|349.39|347.39|349.39|347.39|349.14|347.14|0
1654520660000|2022-06-06 13:04:20|349.14|347.14|348.64|346.64|349.14|347.14|348.64|346.64|0
1654520670000|2022-06-06 13:04:30|348.77|346.77|348.39|346.39|348.77|346.77|348.39|346.39|0
1654520680000|2022-06-06 13:04:40|348.52|346.52|348.64|346.64|348.64|346.64|348.52|346.52|0
1654520690000|2022-06-06 13:04:50|348.39|346.39|348.39|346.39|348.64|346.64|348.39|346.39|0
1654520700000|2022-06-06 13:05:00|348.77|346.77|348.77|346.77|348.77|346.77|348.77|346.77|0
1654520710000|2022-06-06 13:05:10|348.64|346.64|348.39|346.39|348.64|346.64|348.39|346.39|0
1654520720000|2022-06-06 13:05:20|347.65|345.65|347.65|345.65|347.9|345.9|347.65|345.65|0
1654520730000|2022-06-06 13:05:30|347.9|345.9|347.9|345.9|348.03|346.03|347.9|345.9|0
1654520740000|2022-06-06 13:05:40|347.65|345.65|347.4|345.4|347.65|345.65|347.4|345.4|0
1654520750000|2022-06-06 13:05:50|347.65|345.65|347.65|345.65|347.65|345.65|347.4|345.4|0
1654520760000|2022-06-06 13:06:00|347.4|345.4|347.4|345.4|347.4|345.4|347.15|345.15|0
1654520770000|2022-06-06 13:06:10|347.15|345.15|346.65|344.65|347.15|345.15|346.65|344.65|0
1654520780000|2022-06-06 13:06:20|346.9|344.9|346.9|344.9|346.9|344.9|346.65|344.65|0
1654520790000|2022-06-06 13:06:30|346.65|344.65|346.65|344.65|346.78|344.78|346.65|344.65|0
1654520800000|2022-06-06 13:06:40|347.4|345.4|347.65|345.65|347.65|345.65|347.15|345.15|0
1654520810000|2022-06-06 13:06:50|347.78|345.78|347.65|345.65|347.78|345.78|347.65|345.65|0
1654520820000|2022-06-06 13:07:00|348.14|346.14|348.14|346.14|348.14|346.14|348.14|346.14|0
1654520830000|2022-06-06 13:07:10|348.39|346.39|348.39|346.39|348.52|346.52|348.39|346.39|0
1654520840000|2022-06-06 13:07:20|348.14|346.14|348.14|346.14|348.14|346.14|348.14|346.14|0
1654520850000|2022-06-06 13:07:30|347.9|345.9|347.53|345.53|347.9|345.9|347.53|345.53|0
1654520860000|2022-06-06 13:07:40|347.65|345.65|347.4|345.4|347.65|345.65|347.4|345.4|0
1654520870000|2022-06-06 13:07:50|347.15|345.15|347.03|345.03|347.15|345.15|347.03|345.03|0
1654520880000|2022-06-06 13:08:00|347.15|345.15|347.4|345.4|347.4|345.4|346.9|344.9|0
1654520890000|2022-06-06 13:08:10|347.65|345.65|347.65|345.65|347.65|345.65|347.65|345.65|0
1654520900000|2022-06-06 13:08:20|347.9|345.9|347.9|345.9|348.14|346.14|347.9|345.9|0
1654520910000|2022-06-06 13:08:30|347.65|345.65|347.65|345.65|347.65|345.65|347.65|345.65|0
1654520920000|2022-06-06 13:08:40|347.78|345.78|347.65|345.65|347.78|345.78|347.65|345.65|0
1654520930000|2022-06-06 13:08:50|347.9|345.9|347.4|345.4|347.9|345.9|347.4|345.4|0
1654520940000|2022-06-06 13:09:00|347.78|345.78|347.4|345.4|347.9|345.9|347.4|345.4|0
1654520950000|2022-06-06 13:09:10|347.15|345.15|347.15|345.15|347.4|345.4|347.15|345.15|0
1654520960000|2022-06-06 13:09:20|347.03|345.03|347.28|345.28|347.28|345.28|346.9|344.9|0
1654520970000|2022-06-06 13:09:30|347.4|345.4|347.4|345.4|347.4|345.4|347.28|345.28|0
1654520980000|2022-06-06 13:09:40|347.15|345.15|346.9|344.9|347.15|345.15|346.9|344.9|0
1654520990000|2022-06-06 13:09:50|346.65|344.65|346.65|344.65|346.65|344.65|345.66|343.66|0
1654521000000|2022-06-06 13:10:00|346.9|344.9|346.9|344.9|347.15|345.15|346.9|344.9|0
1654521010000|2022-06-06 13:10:10|347.15|345.15|346.9|344.9|347.15|345.15|346.9|344.9|0
1654521030000|2022-06-06 13:10:30|346.65|344.65|346.41|344.41|346.65|344.65|346.41|344.41|0
1654521040000|2022-06-06 13:10:40|346.04|344.04|346.16|344.16|346.16|344.16|346.04|344.04|0
1654521050000|2022-06-06 13:10:50|345.91|343.91|345.91|343.91|345.91|343.91|345.66|343.66|0
1654521060000|2022-06-06 13:11:00|345.79|343.79|346.16|344.16|346.29|344.29|345.79|343.79|0
1654521070000|2022-06-06 13:11:10|346.04|344.04|345.91|343.91|346.04|344.04|345.91|343.91|0
1654521080000|2022-06-06 13:11:20|345.79|343.79|345.79|343.79|345.79|343.79|345.79|343.79|0
1654521090000|2022-06-06 13:11:30|345.91|343.91|345.66|343.66|345.91|343.91|345.66|343.66|0
1654521100000|2022-06-06 13:11:40|345.79|343.79|345.66|343.66|345.79|343.79|345.66|343.66|0
1654521110000|2022-06-06 13:11:50|345.79|343.79|345.91|343.91|345.91|343.91|345.79|343.79|0
1654521120000|2022-06-06 13:12:00|346.04|344.04|345.91|343.91|346.16|344.16|345.91|343.91|0
1654521130000|2022-06-06 13:12:10|345.66|343.66|345.66|343.66|345.79|343.79|345.66|343.66|0
1654521140000|2022-06-06 13:12:20|345.91|343.91|345.91|343.91|345.91|343.91|345.66|343.66|0
1654521160000|2022-06-06 13:12:40|345.66|343.66|345.79|343.79|345.91|343.91|345.66|343.66|0
1654521170000|2022-06-06 13:12:50|345.66|343.66|345.91|343.91|345.91|343.91|345.66|343.66|0
1654521190000|2022-06-06 13:13:10|346.16|344.16|345.91|343.91|346.16|344.16|345.91|343.91|0
1654521200000|2022-06-06 13:13:20|346.16|344.16|346.16|344.16|346.16|344.16|346.16|344.16|0
1654521210000|2022-06-06 13:13:30|345.91|343.91|345.66|343.66|345.91|343.91|345.66|343.66|0
1654521220000|2022-06-06 13:13:40|345.41|343.41|345.66|343.66|345.66|343.66|345.41|343.41|0
1654521230000|2022-06-06 13:13:50|345.41|343.41|345.41|343.41|345.66|343.66|345.41|343.41|0
1654521240000|2022-06-06 13:14:00|345.66|343.66|345.66|343.66|345.66|343.66|345.66|343.66|0
1654521250000|2022-06-06 13:14:10|345.41|343.41|345.41|343.41|345.41|343.41|345.41|343.41|0
1654521260000|2022-06-06 13:14:20|345.16|343.16|345.16|343.16|345.16|343.16|345.16|343.16|0
1654521270000|2022-06-06 13:14:30|345.41|343.41|345.66|343.66|345.66|343.66|345.41|343.41|0
1654521280000|2022-06-06 13:14:40|345.91|343.91|346.4|344.4|346.4|344.4|345.91|343.91|0
1654521290000|2022-06-06 13:14:50|346.29|344.29|346.65|344.65|346.65|344.65|346.16|344.16|0
1654521310000|2022-06-06 13:15:10|346.4|344.4|346.65|344.65|346.65|344.65|346.4|344.4|0
1654521320000|2022-06-06 13:15:20|346.4|344.4|346.9|344.9|346.9|344.9|346.4|344.4|0
1654521330000|2022-06-06 13:15:30|348.14|346.14|348.14|346.14|348.14|346.14|347.9|345.9|0
1654521340000|2022-06-06 13:15:40|348.39|346.39|348.14|346.14|348.39|346.39|348.14|346.14|0
1654521350000|2022-06-06 13:15:50|348.89|346.89|348.89|346.89|348.89|346.89|348.89|346.89|0
1654521360000|2022-06-06 13:16:00|349.14|347.14|350.63|348.63|350.63|348.63|349.14|347.14|0
1654521380000|2022-06-06 13:16:20|350.38|348.38|350.63|348.63|350.88|348.88|350.38|348.38|0
1654521390000|2022-06-06 13:16:30|350.88|348.88|350.63|348.63|350.88|348.88|350.63|348.63|0
1654521400000|2022-06-06 13:16:40|351.37|349.37|351.87|349.87|352.12|350.12|351.37|349.37|0
1654521410000|2022-06-06 13:16:50|351.62|349.62|350.51|348.51|351.62|349.62|350.38|348.38|0
1654521420000|2022-06-06 13:17:00|350.63|348.63|350.38|348.38|350.63|348.63|350.38|348.38|0
1654521430000|2022-06-06 13:17:10|351.01|349.01|350.63|348.63|351.01|349.01|350.38|348.38|0
1654521440000|2022-06-06 13:17:20|350.38|348.38|350.13|348.13|350.38|348.38|350.13|348.13|0
1654521450000|2022-06-06 13:17:30|349.63|347.63|349.14|347.14|349.63|347.63|349.14|347.14|0
1654521460000|2022-06-06 13:17:40|349.02|347.02|349.14|347.14|349.14|347.14|349.02|347.02|0
1654521480000|2022-06-06 13:18:00|348.89|346.89|348.39|346.39|348.89|346.89|348.39|346.39|0
1654521490000|2022-06-06 13:18:10|348.27|346.27|347.89|345.89|348.27|346.27|347.89|345.89|0
1654521500000|2022-06-06 13:18:20|348.14|346.14|347.89|345.89|348.14|346.14|347.89|345.89|0
1654521510000|2022-06-06 13:18:30|348.02|346.02|348.14|346.14|348.14|346.14|347.89|345.89|0
1654521520000|2022-06-06 13:18:40|348.27|346.27|348.64|346.64|348.64|346.64|348.27|346.27|0
1654521530000|2022-06-06 13:18:50|348.89|346.89|348.64|346.64|348.89|346.89|348.64|346.64|0
1654521540000|2022-06-06 13:19:00|348.39|346.39|348.39|346.39|348.39|346.39|348.39|346.39|0
1654521560000|2022-06-06 13:19:20|348.27|346.27|348.64|346.64|348.64|346.64|348.27|346.27|0
1654521570000|2022-06-06 13:19:30|348.89|346.89|348.64|346.64|348.89|346.89|348.64|346.64|0
1654521580000|2022-06-06 13:19:40|348.89|346.89|348.89|346.89|348.89|346.89|348.89|346.89|0
1654521590000|2022-06-06 13:19:50|349.88|347.88|349.63|347.63|349.88|347.88|349.63|347.63|0
1654521600000|2022-06-06 13:20:00|349.88|347.88|349.63|347.63|349.88|347.88|349.63|347.63|0
1654521620000|2022-06-06 13:20:20|349.39|347.39|349.63|347.63|349.63|347.63|349.39|347.39|0
1654521630000|2022-06-06 13:20:30|349.39|347.39|349.63|347.63|349.63|347.63|349.39|347.39|0
1654521640000|2022-06-06 13:20:40|349.39|347.39|349.39|347.39|349.39|347.39|349.39|347.39|0
1654521650000|2022-06-06 13:20:50|349.51|347.51|349.39|347.39|349.51|347.51|349.39|347.39|0
1654521670000|2022-06-06 13:21:10|349.51|347.51|351.87|349.87|351.87|349.87|349.51|347.51|0
1654521680000|2022-06-06 13:21:20|351.62|349.62|351.62|349.62|351.62|349.62|351.62|349.62|0
1654521690000|2022-06-06 13:21:30|351.75|349.75|351.87|349.87|351.87|349.87|351.75|349.75|0
1654521700000|2022-06-06 13:21:40|352.12|350.12|352.25|350.25|352.37|350.37|352.12|350.12|0
1654521710000|2022-06-06 13:21:50|352.12|350.12|352.12|350.12|352.37|350.37|352.12|350.12|0
1654521720000|2022-06-06 13:22:00|352|350|352|350|352|350|352|350|0
1654521730000|2022-06-06 13:22:10|352.37|350.37|352.62|350.62|352.62|350.62|352.25|350.25|0
1654521740000|2022-06-06 13:22:20|352.5|350.5|352.62|350.62|352.62|350.62|352.5|350.5|0
1654521750000|2022-06-06 13:22:30|352.86|350.86|352.62|350.62|352.86|350.86|352.62|350.62|0
1654521760000|2022-06-06 13:22:40|352.12|350.12|352.25|350.25|352.37|350.37|352.12|350.12|0
1654521770000|2022-06-06 13:22:50|352.12|350.12|351.87|349.87|352.12|350.12|351.87|349.87|0
1654521780000|2022-06-06 13:23:00|352.12|350.12|351.87|349.87|352.12|350.12|351.87|349.87|0
1654521790000|2022-06-06 13:23:10|352.12|350.12|351.87|349.87|352.12|350.12|351.87|349.87|0
1654521800000|2022-06-06 13:23:20|351.62|349.62|351.75|349.75|351.87|349.87|351.62|349.62|0
1654521810000|2022-06-06 13:23:30|351.87|349.87|351.87|349.87|352|350|351.87|349.87|0
1654521820000|2022-06-06 13:23:40|351.62|349.62|351.62|349.62|351.87|349.87|351.62|349.62|0
1654521830000|2022-06-06 13:23:50|351.87|349.87|351.87|349.87|351.87|349.87|351.87|349.87|0
1654521840000|2022-06-06 13:24:00|352|350|352|350|352|350|352|350|0
1654521850000|2022-06-06 13:24:10|351.87|349.87|351.75|349.75|351.87|349.87|351.75|349.75|0
1654521860000|2022-06-06 13:24:20|351.62|349.62|351.37|349.37|351.62|349.62|351.37|349.37|0
1654521870000|2022-06-06 13:24:30|351.62|349.62|351.37|349.37|351.62|349.62|351.37|349.37|0
1654521910000|2022-06-06 13:25:10|351.62|349.62|352.12|350.12|352.12|350.12|351.62|349.62|0
1654521920000|2022-06-06 13:25:20|351.87|349.87|352.12|350.12|352.12|350.12|351.87|349.87|0
1654521940000|2022-06-06 13:25:40|351.87|349.87|352.12|350.12|352.12|350.12|351.87|349.87|0
1654521950000|2022-06-06 13:25:50|351.87|349.87|352.12|350.12|352.12|350.12|351.87|349.87|0
1654521960000|2022-06-06 13:26:00|352|350|351.62|349.62|352|350|351.62|349.62|0
1654521970000|2022-06-06 13:26:10|351.87|349.87|351.87|349.87|351.87|349.87|351.87|349.87|0
1654521980000|2022-06-06 13:26:20|352.12|350.12|351.87|349.87|352.12|350.12|351.87|349.87|0
1654521990000|2022-06-06 13:26:30|351.62|349.62|352|350|352|350|351.62|349.62|0
1654522000000|2022-06-06 13:26:40|352.12|350.12|351.87|349.87|352.25|350.25|351.87|349.87|0
1654522010000|2022-06-06 13:26:50|352.12|350.12|352.62|350.62|352.62|350.62|352.12|350.12|0
1654522020000|2022-06-06 13:27:00|352.86|350.86|352.62|350.62|352.86|350.86|352.62|350.62|0
1654522030000|2022-06-06 13:27:10|352.37|350.37|352.12|350.12|352.62|350.62|352.12|350.12|0
1654522040000|2022-06-06 13:27:20|351.87|349.87|351.62|349.62|351.87|349.87|351.62|349.62|0
1654522050000|2022-06-06 13:27:30|351.87|349.87|352.12|350.12|352.25|350.25|351.87|349.87|0
1654522060000|2022-06-06 13:27:40|352.37|350.37|352.37|350.37|352.37|350.37|352.12|350.12|0
1654522070000|2022-06-06 13:27:50|352.12|350.12|351.62|349.62|352.12|350.12|351.62|349.62|0
1654522080000|2022-06-06 13:28:00|351.75|349.75|351.37|349.37|351.75|349.75|351.37|349.37|0
1654522100000|2022-06-06 13:28:20|351.62|349.62|351.87|349.87|351.87|349.87|351.37|349.37|0
1654522110000|2022-06-06 13:28:30|351.62|349.62|352.12|350.12|352.12|350.12|351.62|349.62|0
1654522120000|2022-06-06 13:28:40|352.37|350.37|352.12|350.12|352.37|350.37|351.87|349.87|0
1654522130000|2022-06-06 13:28:50|352.37|350.37|352.12|350.12|352.37|350.37|351.87|349.87|0
1654522140000|2022-06-06 13:29:00|352.37|350.37|351.87|349.87|352.37|350.37|351.87|349.87|0
1654522150000|2022-06-06 13:29:10|351.62|349.62|351.87|349.87|351.87|349.87|351.62|349.62|0
1654522160000|2022-06-06 13:29:20|352.12|350.12|351.87|349.87|352.12|350.12|351.87|349.87|0
1654522170000|2022-06-06 13:29:30|351.62|349.62|351.87|349.87|351.87|349.87|351.62|349.62|0
1654522180000|2022-06-06 13:29:40|351.62|349.62|351.37|349.37|351.87|349.87|351.37|349.37|0
1654522190000|2022-06-06 13:29:50|351.62|349.62|351.37|349.37|351.62|349.62|351.37|349.37|0
1654522200000|2022-06-06 13:30:00|350.01|348.01|348.39|346.39|350.01|348.01|348.39|346.39|0
1654522210000|2022-06-06 13:30:10|350.13|348.13|349.38|347.38|350.13|348.13|349.38|347.38|0
1654522220000|2022-06-06 13:30:20|348.89|346.89|350.13|348.13|350.13|348.13|348.89|346.89|0
1654522230000|2022-06-06 13:30:30|350.63|348.63|352.61|350.61|352.61|350.61|350.63|348.63|0
1654522240000|2022-06-06 13:30:40|351.87|349.87|350.13|348.13|351.87|349.87|350.13|348.13|0
1654522250000|2022-06-06 13:30:50|349.38|347.38|347.89|345.89|349.38|347.38|347.89|345.89|0
1654522260000|2022-06-06 13:31:00|347.15|345.15|347.4|345.4|347.4|345.4|346.65|344.65|0
1654522270000|2022-06-06 13:31:10|348.14|346.14|348.39|346.39|348.89|346.89|348.14|346.14|0
1654522280000|2022-06-06 13:31:20|348.64|346.64|349.88|347.88|349.88|347.88|348.14|346.14|0
1654522290000|2022-06-06 13:31:30|350.01|348.01|350.51|348.51|350.51|348.51|349.63|347.63|0
1654522300000|2022-06-06 13:31:40|350.63|348.63|352.12|350.12|352.61|350.61|350.63|348.63|0
1654522310000|2022-06-06 13:31:50|351.12|349.12|352.61|350.61|352.61|350.61|351.12|349.12|0
1654522320000|2022-06-06 13:32:00|354.11|352.11|354.35|352.35|354.85|352.85|354.11|352.11|0
1654522330000|2022-06-06 13:32:10|355.6|353.6|355.85|353.85|355.85|353.85|355.6|353.6|0
1654522340000|2022-06-06 13:32:20|354.85|352.85|356.1|354.1|356.1|354.1|354.85|352.85|0
1654522350000|2022-06-06 13:32:30|355.35|353.35|353.61|351.61|355.35|353.35|353.61|351.61|0
1654522360000|2022-06-06 13:32:40|353.11|351.11|351.87|349.87|353.11|351.11|351.62|349.62|0
1654522370000|2022-06-06 13:32:50|352.12|350.12|352.12|350.12|352.12|350.12|350.63|348.63|0
1654522380000|2022-06-06 13:33:00|351.75|349.75|351.12|349.12|351.75|349.75|350.88|348.88|0
1654522390000|2022-06-06 13:33:10|350.38|348.38|350.38|348.38|350.38|348.38|349.63|347.63|0
1654522400000|2022-06-06 13:33:20|350.26|348.26|349.14|347.14|350.63|348.63|349.14|347.14|0
1654522410000|2022-06-06 13:33:30|348.89|346.89|349.38|347.38|349.38|347.38|348.64|346.64|0
1654522420000|2022-06-06 13:33:40|350.13|348.13|350.63|348.63|350.63|348.63|350.13|348.13|0
1654522430000|2022-06-06 13:33:50|351.12|349.12|349.88|347.88|351.37|349.37|349.88|347.88|0
1654522440000|2022-06-06 13:34:00|349.38|347.38|349.14|347.14|349.63|347.63|349.14|347.14|0
1654522450000|2022-06-06 13:34:10|350.13|348.13|349.38|347.38|350.13|348.13|349.38|347.38|0
1654522460000|2022-06-06 13:34:20|349.14|347.14|349.14|347.14|349.38|347.38|349.14|347.14|0
1654522470000|2022-06-06 13:34:30|350.13|348.13|350.13|348.13|350.13|348.13|349.88|347.88|0
1654522480000|2022-06-06 13:34:40|349.63|347.63|348.14|346.14|349.63|347.63|347.65|345.65|0
1654522490000|2022-06-06 13:34:50|349.14|347.14|352.12|350.12|352.12|350.12|349.14|347.14|0
1654522500000|2022-06-06 13:35:00|351.87|349.87|352.12|350.12|353.36|351.36|351.87|349.87|0
1654522510000|2022-06-06 13:35:10|352.86|350.86|351.62|349.62|352.86|350.86|351.62|349.62|0
1654522520000|2022-06-06 13:35:20|352.86|350.86|353.36|351.36|353.61|351.61|352.86|350.86|0
1654522530000|2022-06-06 13:35:30|352.86|350.86|352.12|350.12|352.86|350.86|351.87|349.87|0
1654522540000|2022-06-06 13:35:40|352.61|350.61|353.11|351.11|353.11|351.11|351.87|349.87|0
1654522550000|2022-06-06 13:35:50|353.24|351.24|351.87|349.87|353.24|351.24|351.87|349.87|0
1654522560000|2022-06-06 13:36:00|351|349|353.11|351.11|353.11|351.11|351|349|0
1654522570000|2022-06-06 13:36:10|353.36|351.36|355.1|353.1|355.1|353.1|353.36|351.36|0
1654522580000|2022-06-06 13:36:20|354.85|352.85|355.6|353.6|355.85|353.85|354.85|352.85|0
1654522590000|2022-06-06 13:36:30|356.34|354.34|356.84|354.84|356.84|354.84|356.09|354.09|0
1654522600000|2022-06-06 13:36:40|357.09|355.09|358.08|356.08|358.08|356.08|356.59|354.59|0
1654522610000|2022-06-06 13:36:50|358.58|356.58|358.33|356.33|358.83|356.83|358.33|356.33|0
1654522620000|2022-06-06 13:37:00|358.58|356.58|355.85|353.85|358.58|356.58|355.85|353.85|0
1654522630000|2022-06-06 13:37:10|357.34|355.34|357.34|355.34|357.34|355.34|356.59|354.59|0
1654522640000|2022-06-06 13:37:20|357.84|355.84|357.59|355.59|358.08|356.08|357.59|355.59|0
1654522650000|2022-06-06 13:37:30|358.33|356.33|358.08|356.08|358.83|356.83|358.08|356.08|0
1654522660000|2022-06-06 13:37:40|358.83|356.83|359.33|357.33|359.33|357.33|358.83|356.83|0
1654522670000|2022-06-06 13:37:50|359.58|357.58|359.58|357.58|359.58|357.58|359.58|357.58|0
1654522680000|2022-06-06 13:38:00|359.08|357.08|359.58|357.58|359.58|357.58|358.83|356.83|0
1654522690000|2022-06-06 13:38:10|359.33|357.33|359.08|357.08|359.58|357.58|359.08|357.08|0
1654522700000|2022-06-06 13:38:20|358.83|356.83|358.08|356.08|358.83|356.83|357.84|355.84|0
1654522710000|2022-06-06 13:38:30|358.71|356.71|358.33|356.33|358.71|356.71|358.33|356.33|0
1654522720000|2022-06-06 13:38:40|358.58|356.58|358.83|356.83|358.83|356.83|358.33|356.33|0
1654522730000|2022-06-06 13:38:50|358.71|356.71|358.33|356.33|358.83|356.83|358.33|356.33|0
1654522740000|2022-06-06 13:39:00|359.08|357.08|359.08|357.08|359.21|357.21|359.08|357.08|0
1654522750000|2022-06-06 13:39:10|359.58|357.58|360.32|358.32|360.32|358.32|359.58|357.58|0
1654522760000|2022-06-06 13:39:20|360.45|358.45|360.07|358.07|360.57|358.57|360.07|358.07|0
1654522770000|2022-06-06 13:39:30|359.83|357.83|358.83|356.83|359.83|357.83|358.83|356.83|0
1654522780000|2022-06-06 13:39:40|358.08|356.08|357.09|355.09|358.08|356.08|356.97|354.97|0
1654522790000|2022-06-06 13:39:50|356.34|354.34|356.09|354.09|356.59|354.59|356.09|354.09|0
1654522800000|2022-06-06 13:40:00|355.6|353.6|356.84|354.84|357.34|355.34|355.6|353.6|0
1654522810000|2022-06-06 13:40:10|357.09|355.09|356.09|354.09|358.08|356.08|356.09|354.09|0
1654522820000|2022-06-06 13:40:20|355.85|353.85|356.09|354.09|356.59|354.59|355.85|353.85|0
1654522830000|2022-06-06 13:40:30|356.34|354.34|355.85|353.85|356.34|354.34|355.6|353.6|0
1654522840000|2022-06-06 13:40:40|355.1|353.1|355.48|353.48|356.09|354.09|355.1|353.1|0
1654522850000|2022-06-06 13:40:50|354.85|352.85|355.1|353.1|355.1|353.1|354.35|352.35|0
1654522860000|2022-06-06 13:41:00|354.11|352.11|354.6|352.6|354.6|352.6|354.11|352.11|0
1654522870000|2022-06-06 13:41:10|354.85|352.85|352.86|350.86|354.85|352.85|352.37|350.37|0
1654522880000|2022-06-06 13:41:20|353.11|351.11|352.37|350.37|353.36|351.36|352.37|350.37|0
1654522890000|2022-06-06 13:41:30|351.12|349.12|349.63|347.63|351.12|349.12|349.63|347.63|0
1654522900000|2022-06-06 13:41:40|349.14|347.14|349.38|347.38|349.38|347.38|349.14|347.14|0
1654522910000|2022-06-06 13:41:50|349.63|347.63|349.38|347.38|349.63|347.63|349.14|347.14|0
1654522920000|2022-06-06 13:42:00|349.14|347.14|348.39|346.39|349.14|347.14|348.39|346.39|0
1654522930000|2022-06-06 13:42:10|348.27|346.27|347.64|345.64|348.27|346.27|347.4|345.4|0
1654522940000|2022-06-06 13:42:20|347.4|345.4|345.66|343.66|347.64|345.64|345.66|343.66|0
1654522950000|2022-06-06 13:42:30|346.04|344.04|345.41|343.41|346.04|344.04|345.41|343.41|0
1654522960000|2022-06-06 13:42:40|345.16|343.16|344.91|342.91|346.65|344.65|344.91|342.91|0
1654522970000|2022-06-06 13:42:50|344.42|342.42|345.16|343.16|345.16|343.16|344.42|342.42|0
1654522980000|2022-06-06 13:43:00|345.41|343.41|346.28|344.28|346.65|344.65|345.41|343.41|0
1654522990000|2022-06-06 13:43:10|346.9|344.9|347.03|345.03|347.64|345.64|346.9|344.9|0
1654523000000|2022-06-06 13:43:20|347.64|345.64|347.64|345.64|347.64|345.64|347.15|345.15|0
1654523010000|2022-06-06 13:43:30|348.64|346.64|349.76|347.76|350.38|348.38|348.64|346.64|0
1654523020000|2022-06-06 13:43:40|348.89|346.89|348.39|346.39|348.89|346.89|347.89|345.89|0
1654523030000|2022-06-06 13:43:50|348.64|346.64|348.14|346.14|348.64|346.64|347.89|345.89|0
1654523040000|2022-06-06 13:44:00|348.64|346.64|349.88|347.88|349.88|347.88|348.64|346.64|0
1654523050000|2022-06-06 13:44:10|350.01|348.01|350.63|348.63|350.63|348.63|350.01|348.01|0
1654523060000|2022-06-06 13:44:20|350.13|348.13|348.89|346.89|350.13|348.13|348.89|346.89|0
1654523070000|2022-06-06 13:44:30|349.63|347.63|350.13|348.13|350.87|348.87|349.63|347.63|0
1654523080000|2022-06-06 13:44:40|350.63|348.63|350.38|348.38|350.63|348.63|350.38|348.38|0
1654523090000|2022-06-06 13:44:50|351.12|349.12|351.37|349.37|351.87|349.87|351.12|349.12|0
1654523100000|2022-06-06 13:45:00|352.61|350.61|351.87|349.87|352.61|350.61|351.62|349.62|0
1654523110000|2022-06-06 13:45:10|351.37|349.37|350.87|348.87|351.37|349.37|350.75|348.75|0
1654523120000|2022-06-06 13:45:20|351.87|349.87|351.62|349.62|351.87|349.87|351.62|349.62|0
1654523130000|2022-06-06 13:45:30|352.37|350.37|352.61|350.61|352.86|350.86|352.37|350.37|0
1654523140000|2022-06-06 13:45:40|352.86|350.86|354.35|352.35|354.35|352.35|352.86|350.86|0
1654523150000|2022-06-06 13:45:50|354.6|352.6|354.35|352.35|355.1|353.1|354.35|352.35|0
1654523160000|2022-06-06 13:46:00|354.6|352.6|356.34|354.34|356.34|354.34|354.6|352.6|0
1654523170000|2022-06-06 13:46:10|356.59|354.59|355.6|353.6|357.34|355.34|355.6|353.6|0
1654523180000|2022-06-06 13:46:20|355.85|353.85|355.1|353.1|356.34|354.34|355.1|353.1|0
1654523190000|2022-06-06 13:46:30|354.6|352.6|355.6|353.6|355.6|353.6|354.6|352.6|0
1654523200000|2022-06-06 13:46:40|355.85|353.85|356.84|354.84|356.84|354.84|355.85|353.85|0
1654523210000|2022-06-06 13:46:50|359.08|357.08|359.08|357.08|359.08|357.08|358.58|356.58|0
1654523220000|2022-06-06 13:47:00|358.83|356.83|359.08|357.08|359.58|357.58|358.58|356.58|0
1654523230000|2022-06-06 13:47:10|358.33|356.33|357.96|355.96|358.33|356.33|357.72|355.72|0
1654523240000|2022-06-06 13:47:20|357.34|355.34|356.59|354.59|357.34|355.34|356.59|354.59|0
1654523250000|2022-06-06 13:47:30|356.34|354.34|357.09|355.09|357.09|355.09|356.34|354.34|0
1654523260000|2022-06-06 13:47:40|356.97|354.97|356.84|354.84|357.59|355.59|356.59|354.59|0
1654523270000|2022-06-06 13:47:50|357.09|355.09|358.08|356.08|358.08|356.08|357.09|355.09|0
1654523280000|2022-06-06 13:48:00|358.58|356.58|358.58|356.58|358.58|356.58|358.58|356.58|0
1654523290000|2022-06-06 13:48:10|358.33|356.33|357.09|355.09|358.33|356.33|357.09|355.09|0
1654523300000|2022-06-06 13:48:20|357.34|355.34|357.34|355.34|357.83|355.83|357.34|355.34|0
1654523310000|2022-06-06 13:48:30|357.83|355.83|359.58|357.58|359.58|357.58|357.83|355.83|0
1654523320000|2022-06-06 13:48:40|359.33|357.33|361.32|359.32|361.32|359.32|359.33|357.33|0
1654523330000|2022-06-06 13:48:50|361.82|359.82|361.32|359.32|362.06|360.06|361.32|359.32|0
1654523340000|2022-06-06 13:49:00|361.07|359.07|361.07|359.07|361.07|359.07|360.82|358.82|0
1654523350000|2022-06-06 13:49:10|360.82|358.82|360.82|358.82|361.32|359.32|360.57|358.57|0
1654523360000|2022-06-06 13:49:20|359.33|357.33|359.58|357.58|359.58|357.58|359.33|357.33|0
1654523370000|2022-06-06 13:49:30|359.33|357.33|357.83|355.83|359.33|357.33|357.09|355.09|0
1654523380000|2022-06-06 13:49:40|357.34|355.34|358.08|356.08|358.08|356.08|357.34|355.34|0
1654523390000|2022-06-06 13:49:50|357.83|355.83|357.34|355.34|357.83|355.83|357.34|355.34|0
1654523400000|2022-06-06 13:50:00|357.09|355.09|358.58|356.58|358.58|356.58|356.84|354.84|0
1654523410000|2022-06-06 13:50:10|358.83|356.83|358.96|356.96|358.96|356.96|358.58|356.58|0
1654523420000|2022-06-06 13:50:20|359.08|357.08|358.83|356.83|359.82|357.82|358.83|356.83|0
1654523430000|2022-06-06 13:50:30|359.58|357.58|360.57|358.57|360.57|358.57|359.58|357.58|0
1654523440000|2022-06-06 13:50:40|360.82|358.82|358.58|356.58|360.82|358.82|358.58|356.58|0
1654523450000|2022-06-06 13:50:50|358.33|356.33|360.07|358.07|360.07|358.07|358.33|356.33|0
1654523460000|2022-06-06 13:51:00|359.95|357.95|359.08|357.08|359.95|357.95|359.08|357.08|0
1654523470000|2022-06-06 13:51:10|358.58|356.58|358.33|356.33|358.58|356.58|358.33|356.33|0
1654523480000|2022-06-06 13:51:20|359.08|357.08|359.82|357.82|359.82|357.82|359.08|357.08|0
1654523490000|2022-06-06 13:51:30|358.83|356.83|359.33|357.33|359.33|357.33|358.83|356.83|0
1654523500000|2022-06-06 13:51:40|358.58|356.58|357.34|355.34|358.58|356.58|357.34|355.34|0
1654523510000|2022-06-06 13:51:50|357.09|355.09|356.09|354.09|357.09|355.09|355.85|353.85|0
1654523520000|2022-06-06 13:52:00|356.34|354.34|355.35|353.35|356.34|354.34|355.35|353.35|0
1654523530000|2022-06-06 13:52:10|354.85|352.85|355.35|353.35|355.35|353.35|354.85|352.85|0
1654523540000|2022-06-06 13:52:20|355.1|353.1|355.6|353.6|355.6|353.6|355.1|353.1|0
1654523550000|2022-06-06 13:52:30|354.85|352.85|356.09|354.09|356.09|354.09|354.85|352.85|0
1654523560000|2022-06-06 13:52:40|355.73|353.73|356.59|354.59|356.59|354.59|355.73|353.73|0
1654523570000|2022-06-06 13:52:50|357.09|355.09|356.59|354.59|357.09|355.09|356.59|354.59|0
1654523580000|2022-06-06 13:53:00|355.6|353.6|357.34|355.34|357.34|355.34|355.6|353.6|0
1654523590000|2022-06-06 13:53:10|357.59|355.59|356.84|354.84|357.59|355.59|356.84|354.84|0
1654523600000|2022-06-06 13:53:20|357.83|355.83|357.34|355.34|358.08|356.08|357.34|355.34|0
1654523610000|2022-06-06 13:53:30|357.83|355.83|355.6|353.6|357.83|355.83|355.6|353.6|0
1654523620000|2022-06-06 13:53:40|355.73|353.73|355.6|353.6|355.73|353.73|354.85|352.85|0
1654523630000|2022-06-06 13:53:50|355.1|353.1|355.35|353.35|356.34|354.34|355.1|353.1|0
1654523640000|2022-06-06 13:54:00|354.85|352.85|354.1|352.1|354.85|352.85|354.1|352.1|0
1654523650000|2022-06-06 13:54:10|355.35|353.35|356.34|354.34|356.34|354.34|355.35|353.35|0
1654523660000|2022-06-06 13:54:20|356.59|354.59|357.59|355.59|357.59|355.59|356.59|354.59|0
1654523670000|2022-06-06 13:54:30|358.08|356.08|358.33|356.33|358.58|356.58|358.08|356.08|0
1654523680000|2022-06-06 13:54:40|357.96|355.96|355.73|353.73|357.96|355.96|355.73|353.73|0
1654523690000|2022-06-06 13:54:50|355.23|353.23|355.48|353.48|355.48|353.48|354.85|352.85|0
1654523700000|2022-06-06 13:55:00|355.85|353.85|357.34|355.34|357.34|355.34|355.85|353.85|0
1654523710000|2022-06-06 13:55:10|357.09|355.09|356.34|354.34|357.09|355.09|356.34|354.34|0
1654523720000|2022-06-06 13:55:20|355.6|353.6|355.35|353.35|355.6|353.6|355.23|353.23|0
1654523730000|2022-06-06 13:55:30|355.6|353.6|355.6|353.6|355.6|353.6|355.35|353.35|0
1654523740000|2022-06-06 13:55:40|356.59|354.59|355.1|353.1|356.59|354.59|355.1|353.1|0
1654523750000|2022-06-06 13:55:50|355.35|353.35|353.61|351.61|355.85|353.85|353.61|351.61|0
1654523760000|2022-06-06 13:56:00|353.49|351.49|353.86|351.86|353.86|351.86|353.49|351.49|0
1654523770000|2022-06-06 13:56:10|353.61|351.61|356.09|354.09|356.09|354.09|353.61|351.61|0
1654523780000|2022-06-06 13:56:20|356.34|354.34|356.09|354.09|356.34|354.34|355.97|353.97|0
1654523790000|2022-06-06 13:56:30|356.84|354.84|356.34|354.34|357.83|355.83|356.34|354.34|0
1654523800000|2022-06-06 13:56:40|355.97|353.97|355.35|353.35|356.09|354.09|355.35|353.35|0
1654523810000|2022-06-06 13:56:50|354.85|352.85|354.1|352.1|354.85|352.85|354.1|352.1|0
1654523820000|2022-06-06 13:57:00|354.6|352.6|354.6|352.6|355.1|353.1|354.6|352.6|0
1654523830000|2022-06-06 13:57:10|354.35|352.35|353.86|351.86|354.48|352.48|353.86|351.86|0
1654523840000|2022-06-06 13:57:20|354.85|352.85|354.6|352.6|355.35|353.35|354.6|352.6|0
1654523850000|2022-06-06 13:57:30|354.85|352.85|354.35|352.35|354.85|352.85|354.35|352.35|0
1654523860000|2022-06-06 13:57:40|353.61|351.61|354.35|352.35|354.35|352.35|353.61|351.61|0
1654523870000|2022-06-06 13:57:50|353.86|351.86|353.86|351.86|354.35|352.35|353.86|351.86|0
1654523880000|2022-06-06 13:58:00|354.1|352.1|354.85|352.85|354.85|352.85|353.11|351.11|0
1654523890000|2022-06-06 13:58:10|354.73|352.73|355.1|353.1|355.35|353.35|354.73|352.73|0
1654523900000|2022-06-06 13:58:20|355.73|353.73|355.35|353.35|355.73|353.73|355.35|353.35|0
1654523910000|2022-06-06 13:58:30|355.84|353.84|354.98|352.98|356.09|354.09|354.98|352.98|0
1654523920000|2022-06-06 13:58:40|354.6|352.6|354.6|352.6|354.6|352.6|354.35|352.35|0
1654523930000|2022-06-06 13:58:50|354.73|352.73|355.6|353.6|355.6|353.6|354.73|352.73|0
1654523940000|2022-06-06 13:59:00|355.1|353.1|353.61|351.61|355.1|353.1|353.61|351.61|0
1654523950000|2022-06-06 13:59:10|353.49|351.49|351.75|349.75|353.61|351.61|351.75|349.75|0
1654523960000|2022-06-06 13:59:20|351.37|349.37|350.51|348.51|351.37|349.37|350.51|348.51|0
1654523970000|2022-06-06 13:59:30|350.62|348.62|350.13|348.13|350.62|348.62|350.13|348.13|0
1654523980000|2022-06-06 13:59:40|349.38|347.38|348.39|346.39|349.38|347.38|348.39|346.39|0
1654523990000|2022-06-06 13:59:50|347.89|345.89|348.14|346.14|348.39|346.39|347.89|345.89|0
1654524000000|2022-06-06 14:00:00|346.4|344.4|346.65|344.65|346.65|344.65|345.9|343.9|0
1654524010000|2022-06-06 14:00:10|346.15|344.15|346.9|344.9|346.9|344.9|346.15|344.15|0
1654524020000|2022-06-06 14:00:20|348.14|346.14|347.52|345.52|348.14|346.14|347.52|345.52|0
1654524030000|2022-06-06 14:00:30|346.53|344.53|342.06|340.06|346.53|344.53|342.06|340.06|0
1654524040000|2022-06-06 14:00:40|341.44|339.44|341.93|339.93|342.18|340.18|341.44|339.44|0
1654524050000|2022-06-06 14:00:50|341.44|339.44|340.2|338.2|341.44|339.44|340.2|338.2|0
1654524060000|2022-06-06 14:01:00|339.95|337.95|340.69|338.69|340.94|338.94|339.95|337.95|0
1654524070000|2022-06-06 14:01:10|340.2|338.2|339.7|337.7|340.2|338.2|339.7|337.7|0
1654524080000|2022-06-06 14:01:20|338.71|336.71|340.2|338.2|340.2|338.2|338.46|336.46|0
1654524090000|2022-06-06 14:01:30|339.95|337.95|340.94|338.94|341.19|339.19|339.95|337.95|0
1654524100000|2022-06-06 14:01:40|341.19|339.19|340.69|338.69|341.19|339.19|340.69|338.69|0
1654524110000|2022-06-06 14:01:50|340.94|338.94|342.18|340.18|342.18|340.18|340.94|338.94|0
1654524120000|2022-06-06 14:02:00|341.44|339.44|340.44|338.44|341.68|339.68|340.44|338.44|0
1654524130000|2022-06-06 14:02:10|340.69|338.69|340.2|338.2|341.68|339.68|340.2|338.2|0
1654524140000|2022-06-06 14:02:20|340.44|338.44|340.44|338.44|340.44|338.44|340.2|338.2|0
1654524150000|2022-06-06 14:02:30|340.69|338.69|339.95|337.95|340.69|338.69|339.95|337.95|0
1654524160000|2022-06-06 14:02:40|340.2|338.2|339.2|337.2|340.2|338.2|339.2|337.2|0
1654524170000|2022-06-06 14:02:50|338.95|336.95|338.21|336.21|338.95|336.95|338.21|336.21|0
1654524180000|2022-06-06 14:03:00|338.84|336.84|338.46|336.46|338.84|336.84|338.21|336.21|0
1654524190000|2022-06-06 14:03:10|337.96|335.96|337.47|335.47|337.96|335.96|337.47|335.47|0
1654524200000|2022-06-06 14:03:20|337.1|335.1|337.47|335.47|337.47|335.47|336.72|334.72|0
1654524210000|2022-06-06 14:03:30|337.22|335.22|337.47|335.47|337.71|335.71|337.22|335.22|0
1654524220000|2022-06-06 14:03:40|336.97|334.97|336.72|334.72|336.97|334.97|336.47|334.47|0
1654524230000|2022-06-06 14:03:50|336.47|334.47|336.72|334.72|336.97|334.97|336.23|334.23|0
1654524240000|2022-06-06 14:04:00|336.97|334.97|336.97|334.97|336.97|334.97|336.72|334.72|0
1654524250000|2022-06-06 14:04:10|337.22|335.22|337.47|335.47|337.47|335.47|336.97|334.97|0
1654524260000|2022-06-06 14:04:20|336.97|334.97|337.35|335.35|337.35|335.35|336.97|334.97|0
1654524270000|2022-06-06 14:04:30|336.72|334.72|336.72|334.72|336.72|334.72|336.23|334.23|0
1654524280000|2022-06-06 14:04:40|337.71|335.71|337.6|335.6|337.96|335.96|337.6|335.6|0
1654524290000|2022-06-06 14:04:50|337.96|335.96|337.47|335.47|337.96|335.96|337.47|335.47|0
1654524300000|2022-06-06 14:05:00|337.96|335.96|337.22|335.22|337.96|335.96|336.72|334.72|0
1654524310000|2022-06-06 14:05:10|336.85|334.85|337.24|335.24|337.24|335.24|336.74|334.74|0
1654524320000|2022-06-06 14:05:20|336.74|334.74|338.18|336.18|338.18|336.18|336.74|334.74|0
1654524330000|2022-06-06 14:05:30|338.43|336.43|338.27|336.27|338.65|336.65|338.27|336.27|0
1654524340000|2022-06-06 14:05:40|338.14|336.14|337.4|335.4|338.52|336.52|337.4|335.4|0
1654524350000|2022-06-06 14:05:50|336.9|334.9|336.9|334.9|336.9|334.9|336.65|334.65|0
1654524360000|2022-06-06 14:06:00|336.4|334.4|334.17|332.17|336.4|334.4|334.17|332.17|0
1654524370000|2022-06-06 14:06:10|333.92|331.92|333.17|331.17|333.92|331.92|333.17|331.17|0
1654524380000|2022-06-06 14:06:20|333.67|331.67|333.42|331.42|333.92|331.92|333.42|331.42|0
1654524390000|2022-06-06 14:06:30|333.67|331.67|333.92|331.92|334.42|332.42|333.67|331.67|0
1654524400000|2022-06-06 14:06:40|333.42|331.42|333.42|331.42|333.67|331.67|333.42|331.42|0
1654524410000|2022-06-06 14:06:50|333.17|331.17|334.66|332.66|334.66|332.66|333.17|331.17|0
1654524420000|2022-06-06 14:07:00|334.17|332.17|334.42|332.42|334.42|332.42|333.92|331.92|0
1654524430000|2022-06-06 14:07:10|335.41|333.41|334.66|332.66|335.41|333.41|334.66|332.66|0
1654524440000|2022-06-06 14:07:20|334.17|332.17|334.66|332.66|334.66|332.66|334.17|332.17|0
1654524450000|2022-06-06 14:07:30|334.91|332.91|335.54|333.54|335.91|333.91|334.91|332.91|0
1654524460000|2022-06-06 14:07:40|335.04|333.04|337.64|335.64|337.64|335.64|335.04|333.04|0
1654524470000|2022-06-06 14:07:50|338.39|336.39|338.39|336.39|338.39|336.39|338.39|336.39|0
1654524480000|2022-06-06 14:08:00|338.14|336.14|338.39|336.39|338.64|336.64|338.14|336.14|0
1654524490000|2022-06-06 14:08:10|338.14|336.14|337.77|335.77|338.14|336.14|337.4|335.4|0
1654524500000|2022-06-06 14:08:20|337.4|335.4|337.4|335.4|337.64|335.64|337.15|335.15|0
1654524510000|2022-06-06 14:08:30|337.89|335.89|337.15|335.15|337.89|335.89|337.15|335.15|0
1654524520000|2022-06-06 14:08:40|337.64|335.64|338.14|336.14|338.14|336.14|337.4|335.4|0
1654524530000|2022-06-06 14:08:50|338.02|336.02|337.64|335.64|338.02|336.02|337.64|335.64|0
1654524540000|2022-06-06 14:09:00|337.89|335.89|336.9|334.9|337.89|335.89|336.9|334.9|0
1654524550000|2022-06-06 14:09:10|337.15|335.15|338.39|336.39|338.39|336.39|337.15|335.15|0
1654524560000|2022-06-06 14:09:20|337.89|335.89|337.89|335.89|337.89|335.89|337.89|335.89|0
1654524570000|2022-06-06 14:09:30|338.14|336.14|336.9|334.9|338.14|336.14|336.9|334.9|0
1654524580000|2022-06-06 14:09:40|336.65|334.65|336.65|334.65|336.65|334.65|335.91|333.91|0
1654524590000|2022-06-06 14:09:50|337.15|335.15|337.64|335.64|337.64|335.64|337.15|335.15|0
1654524600000|2022-06-06 14:10:00|337.15|335.15|337.89|335.89|338.14|336.14|337.15|335.15|0
1654524610000|2022-06-06 14:10:10|337.64|335.64|336.4|334.4|337.64|335.64|336.4|334.4|0
1654524620000|2022-06-06 14:10:20|336.65|334.65|337.15|335.15|337.15|335.15|336.65|334.65|0
1654524630000|2022-06-06 14:10:30|337.64|335.64|337.4|335.4|338.14|336.14|337.4|335.4|0
1654524640000|2022-06-06 14:10:40|336.9|334.9|336.9|334.9|336.9|334.9|336.9|334.9|0
1654524650000|2022-06-06 14:10:50|336.65|334.65|336.9|334.9|336.9|334.9|336.15|334.15|0
1654524660000|2022-06-06 14:11:00|337.4|335.4|337.89|335.89|337.89|335.89|337.15|335.15|0
1654524670000|2022-06-06 14:11:10|338.02|336.02|337.64|335.64|338.89|336.89|337.64|335.64|0
1654524680000|2022-06-06 14:11:20|337.28|335.28|338.14|336.14|338.14|336.14|337.28|335.28|0
1654524690000|2022-06-06 14:11:30|337.64|335.64|335.66|333.66|337.64|335.64|335.66|333.66|0
1654524700000|2022-06-06 14:11:40|335.16|333.16|334.91|332.91|335.16|333.16|334.91|332.91|0
1654524710000|2022-06-06 14:11:50|335.41|333.41|335.66|333.66|335.91|333.91|335.41|333.41|0
1654524720000|2022-06-06 14:12:00|335.41|333.41|336.4|334.4|337.15|335.15|335.41|333.41|0
1654524730000|2022-06-06 14:12:10|336.15|334.15|335.66|333.66|336.15|334.15|335.29|333.29|0
1654524740000|2022-06-06 14:12:20|336.4|334.4|336.28|334.28|336.65|334.65|336.28|334.28|0
1654524750000|2022-06-06 14:12:30|336.15|334.15|336.9|334.9|336.9|334.9|336.15|334.15|0
1654524760000|2022-06-06 14:12:40|336.65|334.65|336.65|334.65|337.4|335.4|336.65|334.65|0
1654524770000|2022-06-06 14:12:50|336.4|334.4|335.66|333.66|336.4|334.4|335.66|333.66|0
1654524780000|2022-06-06 14:13:00|335.41|333.41|335.16|333.16|335.41|333.41|335.16|333.16|0
1654524790000|2022-06-06 14:13:10|335.66|333.66|335.16|333.16|335.66|333.66|335.16|333.16|0
1654524800000|2022-06-06 14:13:20|334.91|332.91|335.41|333.41|335.41|333.41|334.91|332.91|0
1654524810000|2022-06-06 14:13:30|334.91|332.91|335.91|333.91|335.91|333.91|334.91|332.91|0
1654524820000|2022-06-06 14:13:40|336.65|334.65|336.53|334.53|336.65|334.65|336.4|334.4|0
1654524830000|2022-06-06 14:13:50|337.15|335.15|336.9|334.9|337.15|335.15|336.9|334.9|0
1654524840000|2022-06-06 14:14:00|335.9|333.9|335.41|333.41|336.53|334.53|335.41|333.41|0
1654524850000|2022-06-06 14:14:10|335.16|333.16|336.15|334.15|336.15|334.15|335.16|333.16|0
1654524860000|2022-06-06 14:14:20|336.4|334.4|336.53|334.53|336.9|334.9|336.4|334.4|0
1654524870000|2022-06-06 14:14:30|336.4|334.4|336.65|334.65|336.65|334.65|335.9|333.9|0
1654524880000|2022-06-06 14:14:40|337.39|335.39|338.02|336.02|338.02|336.02|337.39|335.39|0
1654524890000|2022-06-06 14:14:50|337.39|335.39|336.15|334.15|337.39|335.39|336.15|334.15|0
1654524900000|2022-06-06 14:15:00|335.66|333.66|335.41|333.41|335.9|333.9|335.41|333.41|0
1654524910000|2022-06-06 14:15:10|335.66|333.66|336.4|334.4|336.4|334.4|335.66|333.66|0
1654524920000|2022-06-06 14:15:20|337.39|335.39|338.39|336.39|338.39|336.39|337.39|335.39|0
1654524930000|2022-06-06 14:15:30|337.64|335.64|337.89|335.89|337.89|335.89|337.15|335.15|0
1654524940000|2022-06-06 14:15:40|339.38|337.38|339.38|337.38|339.38|337.38|339.13|337.13|0
1654524950000|2022-06-06 14:15:50|339.13|337.13|339.13|337.13|339.38|337.38|339.13|337.13|0
1654524960000|2022-06-06 14:16:00|339.38|337.38|341.87|339.87|341.87|339.87|339.38|337.38|0
1654524970000|2022-06-06 14:16:10|341.37|339.37|342.61|340.61|342.61|340.61|341.37|339.37|0
1654524980000|2022-06-06 14:16:20|342.86|340.86|342.36|340.36|342.86|340.86|342.36|340.36|0
1654524990000|2022-06-06 14:16:30|342.11|340.11|342.11|340.11|342.86|340.86|342.11|340.11|0
1654525000000|2022-06-06 14:16:40|341.62|339.62|340.87|338.87|341.62|339.62|340.62|338.62|0
1654525010000|2022-06-06 14:16:50|340.62|338.62|339.38|337.38|340.62|338.62|339.38|337.38|0
1654525020000|2022-06-06 14:17:00|338.14|336.14|338.14|336.14|338.14|336.14|337.64|335.64|0
1654525030000|2022-06-06 14:17:10|337.39|335.39|338.88|336.88|338.88|336.88|337.39|335.39|0
1654525040000|2022-06-06 14:17:20|339.13|337.13|340.38|338.38|340.62|338.62|339.13|337.13|0
1654525050000|2022-06-06 14:17:30|340.62|338.62|339.88|337.88|340.62|338.62|339.88|337.88|0
1654525060000|2022-06-06 14:17:40|339.63|337.63|339.38|337.38|339.63|337.63|339.38|337.38|0
1654525070000|2022-06-06 14:17:50|339.63|337.63|339.88|337.88|340.13|338.13|339.63|337.63|0
1654525080000|2022-06-06 14:18:00|340.87|338.87|341.37|339.37|341.87|339.87|340.87|338.87|0
1654525090000|2022-06-06 14:18:10|342.24|340.24|341.87|339.87|342.24|340.24|341.62|339.62|0
1654525100000|2022-06-06 14:18:20|341.62|339.62|341.37|339.37|341.62|339.62|341.12|339.12|0
1654525110000|2022-06-06 14:18:30|341.62|339.62|340.87|338.87|342.11|340.11|340.87|338.87|0
1654525120000|2022-06-06 14:18:40|340.75|338.75|340.87|338.87|341.12|339.12|340.75|338.75|0
1654525130000|2022-06-06 14:18:50|341.12|339.12|340.13|338.13|341.62|339.62|340.13|338.13|0
1654525140000|2022-06-06 14:19:00|340.38|338.38|340.13|338.13|340.5|338.5|340.13|338.13|0
1654525150000|2022-06-06 14:19:10|339.88|337.88|341.62|339.62|341.62|339.62|339.88|337.88|0
1654525160000|2022-06-06 14:19:20|341.5|339.5|341.62|339.62|341.62|339.62|341.37|339.37|0
1654525170000|2022-06-06 14:19:30|340.87|338.87|340.38|338.38|340.87|338.87|339.88|337.88|0
1654525180000|2022-06-06 14:19:40|340.13|338.13|340.38|338.38|340.38|338.38|339.88|337.88|0
1654525190000|2022-06-06 14:19:50|340.13|338.13|340.38|338.38|340.62|338.62|340.13|338.13|0
1654525200000|2022-06-06 14:20:00|341.37|339.37|341.37|339.37|341.37|339.37|341.12|339.12|0
1654525210000|2022-06-06 14:20:10|341.12|339.12|339.88|337.88|341.12|339.12|339.63|337.63|0
1654525220000|2022-06-06 14:20:20|340.13|338.13|340.38|338.38|340.38|338.38|339.88|337.88|0
1654525230000|2022-06-06 14:20:30|340.13|338.13|339.88|337.88|340.13|338.13|339.63|337.63|0
1654525240000|2022-06-06 14:20:40|340.38|338.38|340.5|338.5|340.62|338.62|340.38|338.38|0
1654525250000|2022-06-06 14:20:50|339.63|337.63|339.51|337.51|339.63|337.63|339.13|337.13|0
1654525260000|2022-06-06 14:21:00|340.5|338.5|341.87|339.87|341.87|339.87|340.5|338.5|0
1654525270000|2022-06-06 14:21:10|342.49|340.49|341.62|339.62|342.49|340.49|341.62|339.62|0
1654525280000|2022-06-06 14:21:20|340.62|338.62|340.38|338.38|341.12|339.12|340.38|338.38|0
1654525290000|2022-06-06 14:21:30|340.13|338.13|339.38|337.38|340.13|338.13|339.38|337.38|0
1654525300000|2022-06-06 14:21:40|339.13|337.13|339.13|337.13|339.13|337.13|338.64|336.64|0
1654525310000|2022-06-06 14:21:50|340.13|338.13|340.87|338.87|340.87|338.87|340.13|338.13|0
1654525320000|2022-06-06 14:22:00|341.62|339.62|341.62|339.62|342.11|340.11|341.62|339.62|0
1654525330000|2022-06-06 14:22:10|340.87|338.87|340.62|338.62|341|339|340.38|338.38|0
1654525340000|2022-06-06 14:22:20|341.87|339.87|342.36|340.36|342.86|340.86|341.87|339.87|0
1654525350000|2022-06-06 14:22:30|341.5|339.5|341.62|339.62|341.62|339.62|341.12|339.12|0
1654525360000|2022-06-06 14:22:40|341.37|339.37|341.12|339.12|341.37|339.37|340.87|338.87|0
1654525370000|2022-06-06 14:22:50|340.87|338.87|340.13|338.13|340.87|338.87|340.13|338.13|0
1654525380000|2022-06-06 14:23:00|339.63|337.63|338.88|336.88|339.63|337.63|338.88|336.88|0
1654525390000|2022-06-06 14:23:10|339.88|337.88|340.62|338.62|340.62|338.62|339.88|337.88|0
1654525400000|2022-06-06 14:23:20|341.12|339.12|340.87|338.87|341.37|339.37|340.87|338.87|0
1654525410000|2022-06-06 14:23:30|341.37|339.37|341.37|339.37|341.62|339.62|341.37|339.37|0
1654525420000|2022-06-06 14:23:40|341.62|339.62|341.37|339.37|341.62|339.62|341.12|339.12|0
1654525430000|2022-06-06 14:23:50|341.12|339.12|342|340|342|340|341.12|339.12|0
1654525440000|2022-06-06 14:24:00|342.36|340.36|341.37|339.37|342.36|340.36|341.37|339.37|0
1654525450000|2022-06-06 14:24:10|341.15|339.15|341.5|339.5|341.64|339.64|340.9|338.9|0
1654525460000|2022-06-06 14:24:20|340.87|338.87|341.37|339.37|341.37|339.37|340.87|338.87|0
1654525470000|2022-06-06 14:24:30|340.87|338.87|341.62|339.62|341.62|339.62|340.87|338.87|0
1654525480000|2022-06-06 14:24:40|342.36|340.36|341.12|339.12|342.36|340.36|341.12|339.12|0
1654525490000|2022-06-06 14:24:50|340.87|338.87|341.62|339.62|341.62|339.62|340.62|338.62|0
1654525500000|2022-06-06 14:25:00|342.36|340.36|342.61|340.61|342.61|340.61|341.87|339.87|0
1654525510000|2022-06-06 14:25:10|343.11|341.11|343.49|341.49|343.49|341.49|343.11|341.11|0
1654525520000|2022-06-06 14:25:20|342.86|340.86|342.74|340.74|342.86|340.86|342.36|340.36|0
1654525530000|2022-06-06 14:25:30|342.61|340.61|343.11|341.11|343.11|341.11|342.11|340.11|0
1654525540000|2022-06-06 14:25:40|343.85|341.85|343.61|341.61|344.35|342.35|343.61|341.61|0
1654525550000|2022-06-06 14:25:50|343.85|341.85|342.99|340.99|343.85|341.85|342.99|340.99|0
1654525560000|2022-06-06 14:26:00|342.36|340.36|343.61|341.61|343.61|341.61|342.36|340.36|0
1654525570000|2022-06-06 14:26:10|343.36|341.36|344.1|342.1|344.1|342.1|343.36|341.36|0
1654525580000|2022-06-06 14:26:20|344.35|342.35|342.36|340.36|344.35|342.35|342.36|340.36|0
1654525590000|2022-06-06 14:26:30|341.62|339.62|340.37|338.37|341.62|339.62|340.37|338.37|0
1654525600000|2022-06-06 14:26:40|341.37|339.37|341.62|339.62|342.11|340.11|341.37|339.37|0
1654525610000|2022-06-06 14:26:50|341.37|339.37|340.37|338.37|341.37|339.37|340.37|338.37|0
1654525620000|2022-06-06 14:27:00|339.38|337.38|339.63|337.63|339.63|337.63|339.38|337.38|0
1654525630000|2022-06-06 14:27:10|340.01|338.01|338.52|336.52|340.13|338.13|338.52|336.52|0
1654525640000|2022-06-06 14:27:20|338.88|336.88|338.88|336.88|338.88|336.88|338.39|336.39|0
1654525650000|2022-06-06 14:27:30|338.64|336.64|337.64|335.64|338.64|336.64|337.64|335.64|0
1654525660000|2022-06-06 14:27:40|337.39|335.39|337.89|335.89|337.89|335.89|337.39|335.39|0
1654525670000|2022-06-06 14:27:50|337.64|335.64|337.39|335.39|337.64|335.64|337.39|335.39|0
1654525680000|2022-06-06 14:28:00|337.64|335.64|338.88|336.88|338.88|336.88|337.64|335.64|0
1654525690000|2022-06-06 14:28:10|339.26|337.26|339.01|337.01|339.26|337.26|338.88|336.88|0
1654525700000|2022-06-06 14:28:20|338.64|336.64|338.64|336.64|339.01|337.01|338.64|336.64|0
1654525710000|2022-06-06 14:28:30|339.38|337.38|338.64|336.64|339.38|337.38|338.64|336.64|0
1654525720000|2022-06-06 14:28:40|339.13|337.13|339.01|337.01|339.38|337.38|338.88|336.88|0
1654525730000|2022-06-06 14:28:50|339.38|337.38|339.13|337.13|339.38|337.38|338.64|336.64|0
1654525740000|2022-06-06 14:29:00|337.39|335.39|337.03|335.03|337.39|335.39|337.03|335.03|0
1654525750000|2022-06-06 14:29:10|337.39|335.39|338.14|336.14|338.14|336.14|337.39|335.39|0
1654525760000|2022-06-06 14:29:20|337.89|335.89|337.64|335.64|337.89|335.89|337.15|335.15|0
1654525770000|2022-06-06 14:29:30|337.15|335.15|338.64|336.64|338.64|336.64|337.15|335.15|0
1654525780000|2022-06-06 14:29:40|337.89|335.89|338.76|336.76|338.76|336.76|337.89|335.89|0
1654525790000|2022-06-06 14:29:50|339.38|337.38|339.63|337.63|339.63|337.63|339.38|337.38|0
1654525800000|2022-06-06 14:30:00|338.64|336.64|337.89|335.89|338.64|336.64|337.89|335.89|0
1654525810000|2022-06-06 14:30:10|337.15|335.15|338.14|336.14|338.14|336.14|336.65|334.65|0
1654525820000|2022-06-06 14:30:20|337.89|335.89|337.15|335.15|337.89|335.89|337.15|335.15|0
1654525830000|2022-06-06 14:30:30|338.39|336.39|340.01|338.01|340.01|338.01|338.39|336.39|0
1654525840000|2022-06-06 14:30:40|340.37|338.37|339.63|337.63|340.62|338.62|339.63|337.63|0
1654525850000|2022-06-06 14:30:50|339.88|337.88|340.62|338.62|340.62|338.62|339.88|337.88|0
1654525860000|2022-06-06 14:31:00|341.12|339.12|340.62|338.62|341.12|339.12|340.37|338.37|0
1654525870000|2022-06-06 14:31:10|341.37|339.37|340.87|338.87|341.37|339.37|340.87|338.87|0
1654525880000|2022-06-06 14:31:20|340.62|338.62|339.38|337.38|340.62|338.62|339.38|337.38|0
1654525890000|2022-06-06 14:31:30|339.13|337.13|339.88|337.88|339.88|337.88|339.13|337.13|0
1654525900000|2022-06-06 14:31:40|339.63|337.63|339.63|337.63|339.63|337.63|339.63|337.63|0
1654525910000|2022-06-06 14:31:50|339.13|337.13|339.38|337.38|339.38|337.38|338.64|336.64|0
1654525920000|2022-06-06 14:32:00|338.88|336.88|338.88|336.88|339.38|337.38|338.88|336.88|0
1654525930000|2022-06-06 14:32:10|339.38|337.38|338.64|336.64|339.88|337.88|338.64|336.64|0
1654525940000|2022-06-06 14:32:20|338.39|336.39|338.39|336.39|338.64|336.64|338.14|336.14|0
1654525950000|2022-06-06 14:32:30|338.14|336.14|338.14|336.14|338.64|336.64|338.14|336.14|0
1654525960000|2022-06-06 14:32:40|337.64|335.64|337.89|335.89|338.39|336.39|337.64|335.64|0
1654525970000|2022-06-06 14:32:50|337.27|335.27|336.65|334.65|337.27|335.27|336.4|334.4|0
1654525980000|2022-06-06 14:33:00|336.4|334.4|336.9|334.9|337.15|335.15|336.4|334.4|0
1654525990000|2022-06-06 14:33:10|337.03|335.03|336.65|334.65|337.03|335.03|336.4|334.4|0
1654526000000|2022-06-06 14:33:20|336.4|334.4|336.4|334.4|336.65|334.65|336.4|334.4|0
1654526010000|2022-06-06 14:33:30|336.65|334.65|337.39|335.39|337.39|335.39|336.65|334.65|0
1654526020000|2022-06-06 14:33:40|337.15|335.15|336.4|334.4|337.15|335.15|336.4|334.4|0
1654526030000|2022-06-06 14:33:50|336.9|334.9|336.78|334.78|337.15|335.15|336.78|334.78|0
1654526040000|2022-06-06 14:34:00|336.9|334.9|337.15|335.15|337.15|335.15|336.9|334.9|0
1654526050000|2022-06-06 14:34:10|336.9|334.9|336.4|334.4|336.9|334.9|336.4|334.4|0
1654526060000|2022-06-06 14:34:20|336.65|334.65|336.4|334.4|336.65|334.65|336.4|334.4|0
1654526070000|2022-06-06 14:34:30|336.65|334.65|336.4|334.4|336.65|334.65|336.4|334.4|0
1654526080000|2022-06-06 14:34:40|336.65|334.65|337.14|335.14|337.14|335.14|336.65|334.65|0
1654526090000|2022-06-06 14:34:50|337.64|335.64|337.64|335.64|337.64|335.64|337.14|335.14|0
1654526100000|2022-06-06 14:35:00|337.39|335.39|336.65|334.65|337.64|335.64|336.65|334.65|0
1654526110000|2022-06-06 14:35:10|336.4|334.4|337.39|335.39|337.39|335.39|336.4|334.4|0
1654526120000|2022-06-06 14:35:20|336.9|334.9|337.89|335.89|337.89|335.89|336.9|334.9|0
1654526130000|2022-06-06 14:35:30|337.39|335.39|337.64|335.64|337.64|335.64|337.39|335.39|0
1654526140000|2022-06-06 14:35:40|337.89|335.89|339.38|337.38|339.63|337.63|337.89|335.89|0
1654526150000|2022-06-06 14:35:50|339.13|337.13|338.39|336.39|339.13|337.13|338.39|336.39|0
1654526160000|2022-06-06 14:36:00|339.13|337.13|339.38|337.38|339.38|337.38|339.13|337.13|0
1654526170000|2022-06-06 14:36:10|339.63|337.63|338.64|336.64|339.63|337.63|338.64|336.64|0
1654526180000|2022-06-06 14:36:20|339.13|337.13|338.64|336.64|339.38|337.38|338.64|336.64|0
1654526190000|2022-06-06 14:36:30|339.38|337.38|340.37|338.37|340.62|338.62|339.38|337.38|0
1654526200000|2022-06-06 14:36:40|340.87|338.87|341.37|339.37|341.37|339.37|340.87|338.87|0
1654526210000|2022-06-06 14:36:50|340.62|338.62|340.62|338.62|341.12|339.12|340.62|338.62|0
1654526220000|2022-06-06 14:37:00|339.88|337.88|339.38|337.38|339.88|337.88|339.38|337.38|0
1654526230000|2022-06-06 14:37:10|338.88|336.88|338.88|336.88|338.88|336.88|338.64|336.64|0
1654526240000|2022-06-06 14:37:20|339.13|337.13|339.88|337.88|339.88|337.88|338.88|336.88|0
1654526250000|2022-06-06 14:37:30|340.13|338.13|340.75|338.75|340.75|338.75|340.13|338.13|0
1654526260000|2022-06-06 14:37:40|340.62|338.62|340.62|338.62|340.62|338.62|339.88|337.88|0
1654526270000|2022-06-06 14:37:50|340.87|338.87|340.87|338.87|340.87|338.87|340.62|338.62|0
1654526280000|2022-06-06 14:38:00|341.12|339.12|342.49|340.49|342.49|340.49|341.12|339.12|0
1654526290000|2022-06-06 14:38:10|341.37|339.37|341.12|339.12|341.62|339.62|341.12|339.12|0
1654526300000|2022-06-06 14:38:20|341.86|339.86|340.62|338.62|341.86|339.86|340.62|338.62|0
1654526310000|2022-06-06 14:38:30|341.12|339.12|341.37|339.37|341.37|339.37|341.12|339.12|0
1654526320000|2022-06-06 14:38:40|340.87|338.87|340.62|338.62|340.87|338.87|340.37|338.37|0
1654526330000|2022-06-06 14:38:50|340.13|338.13|339.88|337.88|340.37|338.37|339.88|337.88|0
1654526340000|2022-06-06 14:39:00|339.38|337.38|339.13|337.13|339.63|337.63|339.13|337.13|0
1654526350000|2022-06-06 14:39:10|339.38|337.38|340.37|338.37|340.37|338.37|339.38|337.38|0
1654526360000|2022-06-06 14:39:20|340.87|338.87|339.88|337.88|340.87|338.87|339.88|337.88|0
1654526370000|2022-06-06 14:39:30|340.13|338.13|338.88|336.88|340.13|338.13|338.88|336.88|0
1654526380000|2022-06-06 14:39:40|339.13|337.13|339.88|337.88|339.88|337.88|339.13|337.13|0
1654526390000|2022-06-06 14:39:50|339.13|337.13|338.88|336.88|339.38|337.38|338.88|336.88|0
1654526400000|2022-06-06 14:40:00|337.89|335.89|337.14|335.14|337.89|335.89|337.14|335.14|0
1654526410000|2022-06-06 14:40:10|337.64|335.64|338.39|336.39|338.88|336.88|337.64|335.64|0
1654526420000|2022-06-06 14:40:20|338.63|336.63|338.14|336.14|338.88|336.88|337.89|335.89|0
1654526430000|2022-06-06 14:40:30|337.39|335.39|337.89|335.89|338.14|336.14|337.39|335.39|0
1654526440000|2022-06-06 14:40:40|338.63|336.63|337.14|335.14|338.63|336.63|337.14|335.14|0
1654526450000|2022-06-06 14:40:50|336.9|334.9|337.03|335.03|337.03|335.03|336.9|334.9|0
1654526460000|2022-06-06 14:41:00|337.14|335.14|336.65|334.65|337.14|335.14|336.65|334.65|0
1654526470000|2022-06-06 14:41:10|336.4|334.4|336.4|334.4|336.4|334.4|336.4|334.4|0
1654526500000|2022-06-06 14:41:40|336.65|334.65|336.65|334.65|336.9|334.9|336.65|334.65|0
1654526510000|2022-06-06 14:41:50|336.4|334.4|336.9|334.9|336.9|334.9|336.4|334.4|0
1654526520000|2022-06-06 14:42:00|336.65|334.65|336.65|334.65|337.14|335.14|336.65|334.65|0
1654526530000|2022-06-06 14:42:10|336.9|334.9|338.63|336.63|338.63|336.63|336.9|334.9|0
1654526540000|2022-06-06 14:42:20|338.14|336.14|338.39|336.39|338.39|336.39|337.89|335.89|0
1654526550000|2022-06-06 14:42:30|339.13|337.13|339.38|337.38|339.63|337.63|339.13|337.13|0
1654526560000|2022-06-06 14:42:40|340.13|338.13|339.88|337.88|340.13|338.13|339.88|337.88|0
1654526570000|2022-06-06 14:42:50|340.13|338.13|340.62|338.62|340.62|338.62|339.88|337.88|0
1654526580000|2022-06-06 14:43:00|341.12|339.12|341.12|339.12|341.12|339.12|340.87|338.87|0
1654526590000|2022-06-06 14:43:10|341.37|339.37|343.6|341.6|343.6|341.6|341.37|339.37|0
1654526600000|2022-06-06 14:43:20|343.36|341.36|343.36|341.36|343.6|341.6|343.36|341.36|0
1654526610000|2022-06-06 14:43:30|342.61|340.61|341.12|339.12|342.61|340.61|341.12|339.12|0
1654526620000|2022-06-06 14:43:40|341.62|339.62|340.87|338.87|341.62|339.62|340.62|338.62|0
1654526630000|2022-06-06 14:43:50|341.12|339.12|340.37|338.37|341.12|339.12|340.37|338.37|0
1654526640000|2022-06-06 14:44:00|340.01|338.01|339.88|337.88|340.01|338.01|339.88|337.88|0
1654526650000|2022-06-06 14:44:10|339.63|337.63|339.38|337.38|339.63|337.63|339.38|337.38|0
1654526660000|2022-06-06 14:44:20|339.63|337.63|338.88|336.88|339.63|337.63|338.88|336.88|0
1654526670000|2022-06-06 14:44:30|339.13|337.13|339.13|337.13|339.13|337.13|339.13|337.13|0
1654526680000|2022-06-06 14:44:40|339.38|337.38|338.39|336.39|339.38|337.38|338.39|336.39|0
1654526690000|2022-06-06 14:44:50|337.89|335.89|337.89|335.89|338.39|336.39|337.89|335.89|0
1654526700000|2022-06-06 14:45:00|337.39|335.39|338.14|336.14|338.14|336.14|337.39|335.39|0
1654526710000|2022-06-06 14:45:10|337.64|335.64|338.63|336.63|338.63|336.63|337.64|335.64|0
1654526720000|2022-06-06 14:45:20|337.64|335.64|337.39|335.39|337.64|335.64|337.14|335.14|0
1654526730000|2022-06-06 14:45:30|338.39|336.39|338.63|336.63|339.26|337.26|338.39|336.39|0
1654526740000|2022-06-06 14:45:40|337.89|335.89|338.14|336.14|338.14|336.14|337.64|335.64|0
1654526750000|2022-06-06 14:45:50|338.63|336.63|338.39|336.39|338.63|336.63|338.39|336.39|0
1654526760000|2022-06-06 14:46:00|337.89|335.89|338.88|336.88|338.88|336.88|337.89|335.89|0
1654526770000|2022-06-06 14:46:10|339.63|337.63|339.13|337.13|339.63|337.63|338.88|336.88|0
1654526780000|2022-06-06 14:46:20|338.39|336.39|339.01|337.01|339.01|337.01|338.39|336.39|0
1654526790000|2022-06-06 14:46:30|338.88|336.88|339.38|337.38|339.63|337.63|338.88|336.88|0
1654526800000|2022-06-06 14:46:40|340.12|338.12|339.63|337.63|340.12|338.12|339.63|337.63|0
1654526810000|2022-06-06 14:46:50|339.38|337.38|339.38|337.38|339.38|337.38|339.13|337.13|0
1654526820000|2022-06-06 14:47:00|339.13|337.13|338.88|336.88|339.38|337.38|338.88|336.88|0
1654526830000|2022-06-06 14:47:10|338.63|336.63|339.38|337.38|339.38|337.38|338.63|336.63|0
1654526840000|2022-06-06 14:47:20|339.88|337.88|339.63|337.63|339.88|337.88|339.38|337.38|0
1654526850000|2022-06-06 14:47:30|339.13|337.13|338.14|336.14|339.13|337.13|338.14|336.14|0
1654526860000|2022-06-06 14:47:40|338.39|336.39|337.77|335.77|338.39|336.39|337.77|335.77|0
1654526870000|2022-06-06 14:47:50|337.89|335.89|338.88|336.88|338.88|336.88|337.64|335.64|0
1654526880000|2022-06-06 14:48:00|339.13|337.13|339.63|337.63|339.63|337.63|339.13|337.13|0
1654526890000|2022-06-06 14:48:10|339.38|337.38|339.38|337.38|339.88|337.88|339.13|337.13|0
1654526900000|2022-06-06 14:48:20|339.13|337.13|339.88|337.88|339.88|337.88|338.88|336.88|0
1654526910000|2022-06-06 14:48:30|339.63|337.63|339.88|337.88|340.12|338.12|339.63|337.63|0
1654526920000|2022-06-06 14:48:40|339.13|337.13|338.39|336.39|339.13|337.13|338.39|336.39|0
1654526930000|2022-06-06 14:48:50|338.27|336.27|337.64|335.64|338.27|336.27|337.64|335.64|0
1654526940000|2022-06-06 14:49:00|337.39|335.39|337.14|335.14|337.39|335.39|337.14|335.14|0
1654526950000|2022-06-06 14:49:10|336.65|334.65|336.4|334.4|336.65|334.65|336.4|334.4|0
1654526960000|2022-06-06 14:49:20|336.65|334.65|336.4|334.4|336.65|334.65|336.4|334.4|0
1654526970000|2022-06-06 14:49:30|336.65|334.65|336.65|334.65|336.65|334.65|336.65|334.65|0
1654526980000|2022-06-06 14:49:40|336.4|334.4|337.14|335.14|337.14|335.14|336.4|334.4|0
1654526990000|2022-06-06 14:49:50|337.64|335.64|336.4|334.4|337.64|335.64|336.4|334.4|0
1654527010000|2022-06-06 14:50:10|336.65|334.65|336.9|334.9|337.14|335.14|336.65|334.65|0
1654527020000|2022-06-06 14:50:20|336.65|334.65|336.4|334.4|336.65|334.65|336.4|334.4|0
1654527030000|2022-06-06 14:50:30|336.65|334.65|336.9|334.9|337.14|335.14|336.65|334.65|0
1654527040000|2022-06-06 14:50:40|337.14|335.14|336.65|334.65|337.14|335.14|336.65|334.65|0
1654527050000|2022-06-06 14:50:50|337.14|335.14|337.14|335.14|337.14|335.14|336.65|334.65|0
1654527060000|2022-06-06 14:51:00|337.39|335.39|337.89|335.89|337.89|335.89|337.39|335.39|0
1654527070000|2022-06-06 14:51:10|337.64|335.64|338.14|336.14|338.14|336.14|337.64|335.64|0
1654527080000|2022-06-06 14:51:20|337.39|335.39|337.14|335.14|337.39|335.39|337.14|335.14|0
1654527090000|2022-06-06 14:51:30|337.27|335.27|337.14|335.14|337.89|335.89|337.14|335.14|0
1654527100000|2022-06-06 14:51:40|336.4|334.4|336.4|334.4|336.4|334.4|336.4|334.4|0
1654527110000|2022-06-06 14:51:50|334.91|332.91|334.91|332.91|335.16|333.16|334.91|332.91|0
1654527120000|2022-06-06 14:52:00|334.66|332.66|335.41|333.41|335.9|333.9|334.66|332.66|0
1654527130000|2022-06-06 14:52:10|335.16|333.16|334.16|332.16|335.16|333.16|334.16|332.16|0
1654527140000|2022-06-06 14:52:20|334.66|332.66|335.16|333.16|335.16|333.16|334.41|332.41|0
1654527150000|2022-06-06 14:52:30|335.9|333.9|336.4|334.4|336.4|334.4|335.9|333.9|0
1654527160000|2022-06-06 14:52:40|335.9|333.9|335.41|333.41|335.9|333.9|335.41|333.41|0
1654527170000|2022-06-06 14:52:50|335.16|333.16|336.15|334.15|336.15|334.15|335.16|333.16|0
1654527180000|2022-06-06 14:53:00|336.65|334.65|337.64|335.64|337.64|335.64|336.53|334.53|0
1654527190000|2022-06-06 14:53:10|338.39|336.39|338.63|336.63|338.63|336.63|338.39|336.39|0
1654527200000|2022-06-06 14:53:20|338.39|336.39|338.88|336.88|338.88|336.88|338.39|336.39|0
1654527210000|2022-06-06 14:53:30|339.13|337.13|339.13|337.13|339.13|337.13|338.63|336.63|0
1654527220000|2022-06-06 14:53:40|339.88|337.88|340.25|338.25|340.25|338.25|339.38|337.38|0
1654527230000|2022-06-06 14:53:50|340.12|338.12|340.12|338.12|340.12|338.12|340.12|338.12|0
1654527240000|2022-06-06 14:54:00|339.88|337.88|340.62|338.62|340.62|338.62|339.88|337.88|0
1654527250000|2022-06-06 14:54:10|340.87|338.87|340.62|338.62|340.87|338.87|340.37|338.37|0
1654527260000|2022-06-06 14:54:20|341.12|339.12|340.87|338.87|341.12|339.12|340.87|338.87|0
1654527270000|2022-06-06 14:54:30|340.62|338.62|341.37|339.37|341.37|339.37|340.37|338.37|0
1654527280000|2022-06-06 14:54:40|341.12|339.12|340.62|338.62|341.12|339.12|340.37|338.37|0
1654527290000|2022-06-06 14:54:50|340.87|338.87|341.12|339.12|341.12|339.12|340.87|338.87|0
1654527300000|2022-06-06 14:55:00|340.37|338.37|339.13|337.13|340.62|338.62|339.13|337.13|0
1654527310000|2022-06-06 14:55:10|338.63|336.63|340.37|338.37|340.37|338.37|338.63|336.63|0
1654527320000|2022-06-06 14:55:20|339.13|337.13|338.88|336.88|339.13|337.13|338.88|336.88|0
1654527330000|2022-06-06 14:55:30|338.63|336.63|338.63|336.63|338.63|336.63|338.39|336.39|0
1654527340000|2022-06-06 14:55:40|339.13|337.13|338.88|336.88|339.13|337.13|338.88|336.88|0
1654527350000|2022-06-06 14:55:50|338.63|336.63|339.13|337.13|339.13|337.13|338.63|336.63|0
1654527360000|2022-06-06 14:56:00|339.63|337.63|339.63|337.63|339.88|337.88|339.63|337.63|0
1654527370000|2022-06-06 14:56:10|339.88|337.88|340.87|338.87|340.87|338.87|339.88|337.88|0
1654527380000|2022-06-06 14:56:20|340.62|338.62|341.62|339.62|341.62|339.62|340.62|338.62|0
1654527390000|2022-06-06 14:56:30|341.86|339.86|341.62|339.62|341.86|339.86|341.25|339.25|0
1654527400000|2022-06-06 14:56:40|341.37|339.37|341.86|339.86|341.86|339.86|341.37|339.37|0
1654527410000|2022-06-06 14:56:50|341.62|339.62|341.12|339.12|342.11|340.11|341.12|339.12|0
1654527420000|2022-06-06 14:57:00|341|339|339.88|337.88|341|339|339.88|337.88|0
1654527430000|2022-06-06 14:57:10|340.12|338.12|338.88|336.88|340.12|338.12|338.88|336.88|0
1654527440000|2022-06-06 14:57:20|339.38|337.38|338.88|336.88|339.88|337.88|338.88|336.88|0
1654527450000|2022-06-06 14:57:30|339.63|337.63|339.13|337.13|339.63|337.63|338.63|336.63|0
1654527460000|2022-06-06 14:57:40|338.88|336.88|339.13|337.13|339.13|337.13|338.88|336.88|0
1654527470000|2022-06-06 14:57:50|338.88|336.88|339.38|337.38|339.63|337.63|338.88|336.88|0
1654527480000|2022-06-06 14:58:00|338.88|336.88|339.13|337.13|339.13|337.13|338.63|336.63|0
1654527490000|2022-06-06 14:58:10|338.39|336.39|337.64|335.64|338.39|336.39|337.64|335.64|0
1654527500000|2022-06-06 14:58:20|337.39|335.39|338.14|336.14|338.14|336.14|337.39|335.39|0
1654527510000|2022-06-06 14:58:30|337.89|335.89|338.63|336.63|339.01|337.01|337.89|335.89|0
1654527520000|2022-06-06 14:58:40|338.88|336.88|338.39|336.39|338.88|336.88|338.39|336.39|0
1654527530000|2022-06-06 14:58:50|338.63|336.63|339.63|337.63|339.63|337.63|338.63|336.63|0
1654527540000|2022-06-06 14:59:00|339.88|337.88|340.12|338.12|340.12|338.12|339.38|337.38|0
1654527550000|2022-06-06 14:59:10|340.62|338.62|340.37|338.37|340.62|338.62|340.12|338.12|0
1654527560000|2022-06-06 14:59:20|340.12|338.12|340.12|338.12|340.62|338.62|340.12|338.12|0
1654527570000|2022-06-06 14:59:30|339.38|337.38|338.39|336.39|339.38|337.38|338.39|336.39|0
1654527580000|2022-06-06 14:59:40|339.13|337.13|338.88|336.88|339.13|337.13|338.14|336.14|0
1654527590000|2022-06-06 14:59:50|338.14|336.14|338.14|336.14|338.38|336.38|338.14|336.14|0
1654527600000|2022-06-06 15:00:00|337.89|335.89|336.89|334.89|337.89|335.89|336.65|334.65|0
1654527610000|2022-06-06 15:00:10|337.39|335.39|338.14|336.14|338.63|336.63|337.39|335.39|0
1654527620000|2022-06-06 15:00:20|337.89|335.89|338.38|336.38|338.38|336.38|337.64|335.64|0
1654527630000|2022-06-06 15:00:30|338.14|336.14|338.38|336.38|338.38|336.38|338.14|336.14|0
1654527640000|2022-06-06 15:00:40|338.14|336.14|337.39|335.39|338.14|336.14|337.27|335.27|0
1654527650000|2022-06-06 15:00:50|336.89|334.89|336.65|334.65|337.14|335.14|336.65|334.65|0
1654527660000|2022-06-06 15:01:00|335.9|333.9|336.15|334.15|336.15|334.15|335.9|333.9|0
1654527670000|2022-06-06 15:01:10|335.65|333.65|336.4|334.4|336.4|334.4|335.65|333.65|0
1654527680000|2022-06-06 15:01:20|336.89|334.89|337.39|335.39|337.39|335.39|336.89|334.89|0
1654527690000|2022-06-06 15:01:30|337.89|335.89|337.64|335.64|337.89|335.89|337.39|335.39|0
1654527700000|2022-06-06 15:01:40|337.02|335.02|336.4|334.4|337.02|335.02|336.4|334.4|0
1654527710000|2022-06-06 15:01:50|336.15|334.15|335.4|333.4|336.15|334.15|335.4|333.4|0
1654527720000|2022-06-06 15:02:00|336.15|334.15|335.9|333.9|336.15|334.15|335.65|333.65|0
1654527730000|2022-06-06 15:02:10|335.65|333.65|335.9|333.9|336.65|334.65|335.65|333.65|0
1654527740000|2022-06-06 15:02:20|336.15|334.15|334.41|332.41|336.15|334.15|334.41|332.41|0
1654527750000|2022-06-06 15:02:30|334.66|332.66|334.66|332.66|334.66|332.66|334.66|332.66|0
1654527760000|2022-06-06 15:02:40|334.41|332.41|335.16|333.16|335.16|333.16|334.41|332.41|0
1654527770000|2022-06-06 15:02:50|335.4|333.4|335.9|333.9|335.9|333.9|335.4|333.4|0
1654527780000|2022-06-06 15:03:00|335.65|333.65|336.4|334.4|336.4|334.4|335.4|333.4|0
1654527790000|2022-06-06 15:03:10|336.78|334.78|337.14|335.14|337.14|335.14|336.65|334.65|0
1654527800000|2022-06-06 15:03:20|336.65|334.65|336.65|334.65|336.65|334.65|336.15|334.15|0
1654527810000|2022-06-06 15:03:30|336.89|334.89|336.89|334.89|336.89|334.89|336.4|334.4|0
1654527820000|2022-06-06 15:03:40|337.14|335.14|337.14|335.14|337.14|335.14|337.14|335.14|0
1654527830000|2022-06-06 15:03:50|337.39|335.39|337.39|335.39|337.39|335.39|336.89|334.89|0
1654527840000|2022-06-06 15:04:00|338.14|336.14|337.39|335.39|338.14|336.14|337.39|335.39|0
1654527850000|2022-06-06 15:04:10|338.14|336.14|338.63|336.63|338.63|336.63|337.89|335.89|0
1654527860000|2022-06-06 15:04:20|338.88|336.88|339.13|337.13|339.13|337.13|338.88|336.88|0
1654527870000|2022-06-06 15:04:30|339.01|337.01|338.88|336.88|339.38|337.38|338.88|336.88|0
1654527880000|2022-06-06 15:04:40|338.76|336.76|338.63|336.63|338.88|336.88|338.38|336.38|0
1654527890000|2022-06-06 15:04:50|339.88|337.88|340.12|338.12|340.62|338.62|339.88|337.88|0
1654527900000|2022-06-06 15:05:00|340.37|338.37|338.38|336.38|340.37|338.37|338.38|336.38|0
1654527910000|2022-06-06 15:05:10|338.88|336.88|339.13|337.13|339.13|337.13|337.89|335.89|0
1654527920000|2022-06-06 15:05:20|339.63|337.63|339.88|337.88|339.88|337.88|339.38|337.38|0
1654527930000|2022-06-06 15:05:30|340.12|338.12|339.13|337.13|340.12|338.12|339.13|337.13|0
1654527940000|2022-06-06 15:05:40|338.88|336.88|338.63|336.63|338.88|336.88|338.63|336.63|0
1654527950000|2022-06-06 15:05:50|338.14|336.14|338.63|336.63|338.63|336.63|338.14|336.14|0
1654527960000|2022-06-06 15:06:00|338.38|336.38|339.63|337.63|339.63|337.63|338.38|336.38|0
1654527970000|2022-06-06 15:06:10|339.13|337.13|338.14|336.14|339.13|337.13|338.14|336.14|0
1654527980000|2022-06-06 15:06:20|337.89|335.89|337.64|335.64|338.38|336.38|337.64|335.64|0
1654527990000|2022-06-06 15:06:30|338.38|336.38|338.14|336.14|338.38|336.38|337.89|335.89|0
1654528000000|2022-06-06 15:06:40|337.89|335.89|338.38|336.38|338.38|336.38|337.89|335.89|0
1654528010000|2022-06-06 15:06:50|338.14|336.14|338.88|336.88|338.88|336.88|338.14|336.14|0
1654528020000|2022-06-06 15:07:00|339.38|337.38|338.63|336.63|339.76|337.76|338.63|336.63|0
1654528030000|2022-06-06 15:07:10|338.14|336.14|337.64|335.64|338.14|336.14|337.64|335.64|0
1654528040000|2022-06-06 15:07:20|338.88|336.88|339.38|337.38|339.38|337.38|338.88|336.88|0
1654528050000|2022-06-06 15:07:30|339.63|337.63|339.38|337.38|339.63|337.63|339.38|337.38|0
1654528060000|2022-06-06 15:07:40|340.62|338.62|339.88|337.88|340.87|338.87|339.88|337.88|0
1654528070000|2022-06-06 15:07:50|340.37|338.37|339.13|337.13|340.37|338.37|339.13|337.13|0
1654528080000|2022-06-06 15:08:00|338.88|336.88|339.87|337.87|339.87|337.87|338.88|336.88|0
1654528090000|2022-06-06 15:08:10|340.37|338.37|340.75|338.75|340.75|338.75|340.12|338.12|0
1654528100000|2022-06-06 15:08:20|340.87|338.87|340.75|338.75|340.87|338.87|340.62|338.62|0
1654528110000|2022-06-06 15:08:30|340.62|338.62|341.12|339.12|341.12|339.12|340.62|338.62|0
1654528120000|2022-06-06 15:08:40|341.37|339.37|340.87|338.87|341.37|339.37|340.87|338.87|0
1654528130000|2022-06-06 15:08:50|341.12|339.12|341.37|339.37|341.37|339.37|341.12|339.12|0
1654528140000|2022-06-06 15:09:00|341.61|339.61|342.86|340.86|342.86|340.86|341.37|339.37|0
1654528150000|2022-06-06 15:09:10|343.6|341.6|343.11|341.11|343.6|341.6|343.11|341.11|0
1654528160000|2022-06-06 15:09:20|343.35|341.35|344.1|342.1|344.35|342.35|343.35|341.35|0
1654528170000|2022-06-06 15:09:30|345.09|343.09|346.09|344.09|346.09|344.09|345.09|343.09|0
1654528180000|2022-06-06 15:09:40|346.34|344.34|345.34|343.34|346.34|344.34|345.34|343.34|0
1654528190000|2022-06-06 15:09:50|345.09|343.09|345.84|343.84|345.84|343.84|345.09|343.09|0
1654528200000|2022-06-06 15:10:00|346.59|344.59|347.58|345.58|347.58|345.58|346.59|344.59|0
1654528210000|2022-06-06 15:10:10|347.08|345.08|349.32|347.32|349.32|347.32|347.08|345.08|0
1654528220000|2022-06-06 15:10:20|348.82|346.82|348.82|346.82|349.32|347.32|348.58|346.58|0
1654528230000|2022-06-06 15:10:30|349.07|347.07|348.58|346.58|349.07|347.07|348.58|346.58|0
1654528240000|2022-06-06 15:10:40|348.08|346.08|347.33|345.33|348.08|346.08|347.08|345.08|0
1654528250000|2022-06-06 15:10:50|346.83|344.83|348.08|346.08|348.08|346.08|346.83|344.83|0
1654528260000|2022-06-06 15:11:00|348.33|346.33|350.57|348.57|350.57|348.57|348.33|346.33|0
1654528270000|2022-06-06 15:11:10|349.82|347.82|349.32|347.32|349.82|347.82|349.07|347.07|0
1654528280000|2022-06-06 15:11:20|349.57|347.57|350.57|348.57|350.57|348.57|349.57|347.57|0
1654528290000|2022-06-06 15:11:30|351.06|349.06|350.57|348.57|351.06|349.06|350.57|348.57|0
1654528300000|2022-06-06 15:11:40|351.31|349.31|351.31|349.31|351.31|349.31|350.07|348.07|0
1654528310000|2022-06-06 15:11:50|350.81|348.81|351.06|349.06|351.31|349.31|350.81|348.81|0
1654528320000|2022-06-06 15:12:00|351.81|349.81|354.05|352.05|354.55|352.55|351.81|349.81|0
1654528330000|2022-06-06 15:12:10|353.3|351.3|354.3|352.3|354.3|352.3|353.05|351.05|0
1654528340000|2022-06-06 15:12:20|354.05|352.05|355.79|353.79|355.79|353.79|354.05|352.05|0
1654528350000|2022-06-06 15:12:30|354.8|352.8|355.04|353.04|355.04|353.04|354.55|352.55|0
1654528360000|2022-06-06 15:12:40|355.54|353.54|355.04|353.04|355.54|353.54|355.04|353.04|0
1654528370000|2022-06-06 15:12:50|355.54|353.54|355.54|353.54|355.54|353.54|355.29|353.29|0
1654528380000|2022-06-06 15:13:00|356.04|354.04|357.04|355.04|357.04|355.04|356.04|354.04|0
1654528390000|2022-06-06 15:13:10|355.92|353.92|357.04|355.04|357.04|355.04|355.67|353.67|0
1654528400000|2022-06-06 15:13:20|356.42|354.42|356.54|354.54|356.54|354.54|356.04|354.04|0
1654528410000|2022-06-06 15:13:30|356.29|354.29|354.8|352.8|356.29|354.29|354.8|352.8|0
1654528420000|2022-06-06 15:13:40|355.04|353.04|355.29|353.29|355.29|353.29|354.55|352.55|0
1654528430000|2022-06-06 15:13:50|355.04|353.04|354.55|352.55|355.04|353.04|354.3|352.3|0
1654528440000|2022-06-06 15:14:00|354.8|352.8|354.8|352.8|354.8|352.8|354.3|352.3|0
1654528450000|2022-06-06 15:14:10|355.54|353.54|355.29|353.29|355.67|353.67|355.29|353.29|0
1654528460000|2022-06-06 15:14:20|356.29|354.29|355.29|353.29|356.29|354.29|355.29|353.29|0
1654528470000|2022-06-06 15:14:30|355.04|353.04|355.29|353.29|355.29|353.29|354.8|352.8|0
1654528480000|2022-06-06 15:14:40|354.8|352.8|354.8|352.8|355.29|353.29|354.55|352.55|0
1654528490000|2022-06-06 15:14:50|354.55|352.55|354.55|352.55|354.8|352.8|354.55|352.55|0
1654528500000|2022-06-06 15:15:00|355.79|353.79|355.29|353.29|355.79|353.79|355.29|353.29|0
1654528510000|2022-06-06 15:15:10|354.55|352.55|354.55|352.55|354.55|352.55|354.55|352.55|0
1654528520000|2022-06-06 15:15:20|355.04|353.04|355.29|353.29|355.54|353.54|355.04|353.04|0
1654528530000|2022-06-06 15:15:30|355.54|353.54|356.54|354.54|356.54|354.54|355.54|353.54|0
1654528540000|2022-06-06 15:15:40|356.04|354.04|356.29|354.29|356.42|354.42|356.04|354.04|0
1654528550000|2022-06-06 15:15:50|356.54|354.54|356.29|354.29|356.54|354.54|356.29|354.29|0
1654528560000|2022-06-06 15:16:00|355.79|353.79|357.04|355.04|357.04|355.04|355.79|353.79|0
1654528570000|2022-06-06 15:16:10|357.78|355.78|357.78|355.78|357.78|355.78|357.53|355.53|0
1654528580000|2022-06-06 15:16:20|357.53|355.53|357.53|355.53|357.78|355.78|357.53|355.53|0
1654528590000|2022-06-06 15:16:30|357.29|355.29|357.53|355.53|357.53|355.53|357.29|355.29|0
1654528600000|2022-06-06 15:16:40|360.27|358.27|360.02|358.02|360.27|358.27|359.77|357.77|0
1654528610000|2022-06-06 15:16:50|360.77|358.77|361.02|359.02|361.27|359.27|360.77|358.77|0
1654528620000|2022-06-06 15:17:00|361.65|359.65|362.76|360.76|362.76|360.76|361.65|359.65|0
1654528630000|2022-06-06 15:17:10|362.39|360.39|363.64|361.64|363.64|361.64|362.39|360.39|0
1654528640000|2022-06-06 15:17:20|363.76|361.76|365.75|363.75|365.75|363.75|363.76|361.76|0
1654528650000|2022-06-06 15:17:30|366|364|368.24|366.24|368.24|366.24|366|364|0
1654528660000|2022-06-06 15:17:40|368.49|366.49|367.25|365.25|368.49|366.49|367.25|365.25|0
1654528670000|2022-06-06 15:17:50|366.75|364.75|366.25|364.25|366.75|364.75|366.25|364.25|0
1654528680000|2022-06-06 15:18:00|366.5|364.5|366.24|364.24|367.23|365.23|366.24|364.24|0
1654528690000|2022-06-06 15:18:10|366.06|364.06|365.34|363.34|366.06|364.06|364.85|362.85|0
1654528700000|2022-06-06 15:18:20|365.59|363.59|364.1|362.1|365.59|363.59|364.1|362.1|0
1654528710000|2022-06-06 15:18:30|364.6|362.6|364.85|362.85|364.85|362.85|364.6|362.6|0
1654528720000|2022-06-06 15:18:40|364.6|362.6|365.59|363.59|365.59|363.59|364.6|362.6|0
1654528730000|2022-06-06 15:18:50|365.84|363.84|365.84|363.84|366.09|364.09|365.34|363.34|0
1654528740000|2022-06-06 15:19:00|365.34|363.34|365.09|363.09|365.59|363.59|365.09|363.09|0
1654528750000|2022-06-06 15:19:10|364.85|362.85|364.35|362.35|364.85|362.85|364.35|362.35|0
1654528760000|2022-06-06 15:19:20|365.09|363.09|367.58|365.58|367.58|365.58|365.09|363.09|0
1654528770000|2022-06-06 15:19:30|367.33|365.33|367.33|365.33|367.58|365.58|367.33|365.33|0
1654528780000|2022-06-06 15:19:40|366.83|364.83|367.58|365.58|367.58|365.58|366.59|364.59|0
1654528790000|2022-06-06 15:19:50|368.21|366.21|370.07|368.07|370.07|368.07|368.21|366.21|0
1654528800000|2022-06-06 15:20:00|370.57|368.57|370.32|368.32|371.31|369.31|370.32|368.32|0
1654528810000|2022-06-06 15:20:10|370.07|368.07|370.82|368.82|370.82|368.82|369.57|367.57|0
1654528820000|2022-06-06 15:20:20|371.31|369.31|370.57|368.57|371.31|369.31|370.57|368.57|0
1654528830000|2022-06-06 15:20:30|369.57|367.57|371.06|369.06|371.06|369.06|369.57|367.57|0
1654528840000|2022-06-06 15:20:40|370.7|368.7|369.57|367.57|370.7|368.7|369.57|367.57|0
1654528850000|2022-06-06 15:20:50|369.07|367.07|368.33|366.33|369.07|367.07|368.33|366.33|0
1654528860000|2022-06-06 15:21:00|368.82|366.82|367.83|365.83|368.82|366.82|367.83|365.83|0
1654528870000|2022-06-06 15:21:10|367.58|365.58|367.83|365.83|367.83|365.83|367.58|365.58|0
1654528880000|2022-06-06 15:21:20|367.33|365.33|367.83|365.83|367.83|365.83|367.08|365.08|0
1654528890000|2022-06-06 15:21:30|368.08|366.08|368.33|366.33|368.33|366.33|367.58|365.58|0
1654528900000|2022-06-06 15:21:40|367.58|365.58|367.83|365.83|367.83|365.83|367.58|365.58|0
1654528910000|2022-06-06 15:21:50|368.08|366.08|368.33|366.33|368.33|366.33|368.08|366.08|0
1654528920000|2022-06-06 15:22:00|368.58|366.58|368.33|366.33|368.58|366.58|368.33|366.33|0
1654528930000|2022-06-06 15:22:10|367.83|365.83|367.83|365.83|367.83|365.83|367.58|365.58|0
1654528940000|2022-06-06 15:22:20|368.08|366.08|368.33|366.33|368.33|366.33|367.83|365.83|0
1654528950000|2022-06-06 15:22:30|368.58|366.58|368.33|366.33|369.32|367.32|368.33|366.33|0
1654528960000|2022-06-06 15:22:40|368.08|366.08|368.82|366.82|368.82|366.82|368.08|366.08|0
1654528970000|2022-06-06 15:22:50|369.07|367.07|370.07|368.07|370.07|368.07|369.07|367.07|0
1654528980000|2022-06-06 15:23:00|369.32|367.32|369.07|367.07|369.32|367.32|369.07|367.07|0
1654528990000|2022-06-06 15:23:10|368.58|366.58|367.58|365.58|368.58|366.58|367.58|365.58|0
1654529000000|2022-06-06 15:23:20|367.33|365.33|367.58|365.58|367.58|365.58|366.83|364.83|0
1654529010000|2022-06-06 15:23:30|366.59|364.59|366.83|364.83|366.83|364.83|366.59|364.59|0
1654529020000|2022-06-06 15:23:40|366.59|364.59|367.83|365.83|367.83|365.83|366.59|364.59|0
1654529030000|2022-06-06 15:23:50|367.33|365.33|367.08|365.08|367.83|365.83|367.08|365.08|0
1654529040000|2022-06-06 15:24:00|366.71|364.71|366.59|364.59|366.83|364.83|365.84|363.84|0
1654529050000|2022-06-06 15:24:10|366.09|364.09|366.34|364.34|366.34|364.34|365.59|363.59|0
1654529060000|2022-06-06 15:24:20|366.83|364.83|366.59|364.59|367.08|365.08|366.59|364.59|0
1654529070000|2022-06-06 15:24:30|366.83|364.83|366.83|364.83|366.83|364.83|366.59|364.59|0
1654529080000|2022-06-06 15:24:40|367.08|365.08|368.08|366.08|368.08|366.08|367.08|365.08|0
1654529090000|2022-06-06 15:24:50|367.83|365.83|368.33|366.33|368.58|366.58|367.83|365.83|0
1654529100000|2022-06-06 15:25:00|368.08|366.08|368.58|366.58|368.58|366.58|368.08|366.08|0
1654529110000|2022-06-06 15:25:10|369.32|367.32|369.32|367.32|369.57|367.57|369.32|367.32|0
1654529120000|2022-06-06 15:25:20|369.57|367.57|368.21|366.21|369.57|367.57|368.21|366.21|0
1654529130000|2022-06-06 15:25:30|367.83|365.83|367.58|365.58|367.83|365.83|367.33|365.33|0
1654529140000|2022-06-06 15:25:40|367.08|365.08|367.08|365.08|367.08|365.08|366.83|364.83|0
1654529150000|2022-06-06 15:25:50|366.71|364.71|367.58|365.58|367.58|365.58|366.71|364.71|0
1654529160000|2022-06-06 15:26:00|367.33|365.33|367.33|365.33|367.71|365.71|367.33|365.33|0
1654529170000|2022-06-06 15:26:10|367.58|365.58|366.83|364.83|367.58|365.58|366.83|364.83|0
1654529180000|2022-06-06 15:26:20|366.59|364.59|365.59|363.59|366.59|364.59|365.59|363.59|0
1654529190000|2022-06-06 15:26:30|366.09|364.09|365.59|363.59|366.09|364.09|365.34|363.34|0
1654529200000|2022-06-06 15:26:40|366.34|364.34|365.84|363.84|366.34|364.34|365.59|363.59|0
1654529210000|2022-06-06 15:26:50|365.59|363.59|365.84|363.84|365.84|363.84|365.59|363.59|0
1654529220000|2022-06-06 15:27:00|365.34|363.34|366.09|364.09|366.09|364.09|365.34|363.34|0
1654529230000|2022-06-06 15:27:10|365.84|363.84|365.59|363.59|365.84|363.84|365.47|363.47|0
1654529240000|2022-06-06 15:27:20|366.09|364.09|365.59|363.59|366.09|364.09|365.59|363.59|0
1654529250000|2022-06-06 15:27:30|365.34|363.34|365.09|363.09|365.34|363.34|365.09|363.09|0
1654529260000|2022-06-06 15:27:40|364.6|362.6|364.6|362.6|364.6|362.6|364.35|362.35|0
1654529270000|2022-06-06 15:27:50|364.84|362.84|364.84|362.84|364.84|362.84|364.6|362.6|0
1654529280000|2022-06-06 15:28:00|364.35|362.35|365.59|363.59|365.59|363.59|364.35|362.35|0
1654529290000|2022-06-06 15:28:10|365.34|363.34|365.59|363.59|365.59|363.59|365.34|363.34|0
1654529300000|2022-06-06 15:28:20|365.34|363.34|364.6|362.6|365.34|363.34|364.6|362.6|0
1654529310000|2022-06-06 15:28:30|364.84|362.84|364.6|362.6|365.09|363.09|364.6|362.6|0
1654529320000|2022-06-06 15:28:40|364.35|362.35|364.23|362.23|364.35|362.35|364.23|362.23|0
1654529330000|2022-06-06 15:28:50|364.35|362.35|364.6|362.6|365.09|363.09|364.35|362.35|0
1654529340000|2022-06-06 15:29:00|364.35|362.35|364.1|362.1|364.35|362.35|364.1|362.1|0
1654529350000|2022-06-06 15:29:10|364.6|362.6|364.35|362.35|364.6|362.6|364.35|362.35|0
1654529360000|2022-06-06 15:29:20|364.6|362.6|365.34|363.34|365.34|363.34|364.6|362.6|0
1654529370000|2022-06-06 15:29:30|365.59|363.59|365.84|363.84|366.09|364.09|365.59|363.59|0
1654529380000|2022-06-06 15:29:40|366.09|364.09|365.84|363.84|366.09|364.09|365.59|363.59|0
1654529390000|2022-06-06 15:29:50|366.09|364.09|365.09|363.09|366.09|364.09|365.09|363.09|0
1654529400000|2022-06-06 15:30:00|365.84|363.84|365.34|363.34|365.84|363.84|365.09|363.09|0
1654529410000|2022-06-06 15:30:10|364.84|362.84|365.59|363.59|365.59|363.59|364.84|362.84|0
1654529420000|2022-06-06 15:30:20|365.34|363.34|366.34|364.34|366.59|364.59|365.34|363.34|0
1654529430000|2022-06-06 15:30:30|366.59|364.59|366.59|364.59|366.59|364.59|366.47|364.47|0
1654529440000|2022-06-06 15:30:40|366.34|364.34|366.59|364.59|366.83|364.83|366.34|364.34|0
1654529450000|2022-06-06 15:30:50|366.83|364.83|367.08|365.08|367.33|365.33|366.83|364.83|0
1654529460000|2022-06-06 15:31:00|367.33|365.33|367.33|365.33|368.08|366.08|367.33|365.33|0
1654529470000|2022-06-06 15:31:10|367.58|365.58|367.33|365.33|367.83|365.83|367.33|365.33|0
1654529480000|2022-06-06 15:31:20|366.09|364.09|365.59|363.59|366.09|364.09|365.09|363.09|0
1654529490000|2022-06-06 15:31:30|365.34|363.34|363.6|361.6|365.34|363.34|363.1|361.1|0
1654529500000|2022-06-06 15:31:40|364.1|362.1|364.35|362.35|364.35|362.35|363.85|361.85|0
1654529510000|2022-06-06 15:31:50|364.84|362.84|364.6|362.6|365.34|363.34|364.6|362.6|0
1654529520000|2022-06-06 15:32:00|363.85|361.85|365.09|363.09|365.09|363.09|363.85|361.85|0
1654529530000|2022-06-06 15:32:10|364.35|362.35|364.1|362.1|364.6|362.6|364.1|362.1|0
1654529540000|2022-06-06 15:32:20|365.09|363.09|365.84|363.84|365.84|363.84|365.09|363.09|0
1654529550000|2022-06-06 15:32:30|365.34|363.34|364.35|362.35|365.34|363.34|364.35|362.35|0
1654529560000|2022-06-06 15:32:40|364.84|362.84|365.09|363.09|365.84|363.84|364.84|362.84|0
1654529570000|2022-06-06 15:32:50|365.22|363.22|364.72|362.72|365.59|363.59|364.72|362.72|0
1654529580000|2022-06-06 15:33:00|363.85|361.85|364.35|362.35|364.35|362.35|363.85|361.85|0
1654529590000|2022-06-06 15:33:10|364.6|362.6|365.09|363.09|365.09|363.09|364.6|362.6|0
1654529600000|2022-06-06 15:33:20|365.34|363.34|364.35|362.35|365.34|363.34|364.35|362.35|0
1654529610000|2022-06-06 15:33:30|365.09|363.09|364.84|362.84|365.09|363.09|364.84|362.84|0
1654529620000|2022-06-06 15:33:40|364.6|362.6|364.48|362.48|364.6|362.6|364.35|362.35|0
1654529630000|2022-06-06 15:33:50|364.97|362.97|365.34|363.34|365.34|363.34|364.97|362.97|0
1654529640000|2022-06-06 15:34:00|365.59|363.59|365.84|363.84|365.84|363.84|365.59|363.59|0
1654529650000|2022-06-06 15:34:10|366.09|364.09|366.59|364.59|366.71|364.71|366.09|364.09|0
1654529660000|2022-06-06 15:34:20|366.09|364.09|367.08|365.08|367.08|365.08|366.09|364.09|0
1654529670000|2022-06-06 15:34:30|368.08|366.08|368.08|366.08|368.08|366.08|367.83|365.83|0
1654529680000|2022-06-06 15:34:40|367.83|365.83|367.83|365.83|368.08|366.08|367.83|365.83|0
1654529690000|2022-06-06 15:34:50|367.58|365.58|366.83|364.83|368.08|366.08|366.83|364.83|0
1654529700000|2022-06-06 15:35:00|367.33|365.33|368.82|366.82|368.82|366.82|367.33|365.33|0
1654529710000|2022-06-06 15:35:10|368.08|366.08|368.82|366.82|368.82|366.82|368.08|366.08|0
1654529720000|2022-06-06 15:35:20|369.82|367.82|369.07|367.07|369.82|367.82|369.07|367.07|0
1654529730000|2022-06-06 15:35:30|368.08|366.08|367.08|365.08|368.08|366.08|367.08|365.08|0
1654529740000|2022-06-06 15:35:40|366.83|364.83|367.58|365.58|367.58|365.58|366.83|364.83|0
1654529750000|2022-06-06 15:35:50|366.34|364.34|366.58|364.58|366.58|364.58|366.34|364.34|0
1654529760000|2022-06-06 15:36:00|365.34|363.34|366.34|364.34|366.34|364.34|365.34|363.34|0
1654529770000|2022-06-06 15:36:10|366.71|364.71|366.09|364.09|366.71|364.71|366.09|364.09|0
1654529780000|2022-06-06 15:36:20|366.58|364.58|366.83|364.83|366.83|364.83|366.58|364.58|0
1654529790000|2022-06-06 15:36:30|367.08|365.08|367.83|365.83|367.83|365.83|366.83|364.83|0
1654529800000|2022-06-06 15:36:40|368.08|366.08|368.08|366.08|368.08|366.08|367.83|365.83|0
1654529810000|2022-06-06 15:36:50|367.58|365.58|367.33|365.33|367.58|365.58|366.83|364.83|0
1654529820000|2022-06-06 15:37:00|367.58|365.58|367.83|365.83|368.33|366.33|367.58|365.58|0
1654529830000|2022-06-06 15:37:10|368.08|366.08|368.57|366.57|368.57|366.57|368.08|366.08|0
1654529840000|2022-06-06 15:37:20|368.33|366.33|369.2|367.2|369.2|367.2|368.08|366.08|0
1654529850000|2022-06-06 15:37:30|369.57|367.57|369.07|367.07|369.82|367.82|369.07|367.07|0
1654529860000|2022-06-06 15:37:40|368.82|366.82|369.07|367.07|369.57|367.57|368.82|366.82|0
1654529870000|2022-06-06 15:37:50|369.57|367.57|369.32|367.32|369.82|367.82|369.32|367.32|0
1654529880000|2022-06-06 15:38:00|368.82|366.82|368.33|366.33|368.82|366.82|368.33|366.33|0
1654529890000|2022-06-06 15:38:10|368.08|366.08|368.08|366.08|368.08|366.08|367.83|365.83|0
1654529900000|2022-06-06 15:38:20|367.58|365.58|367.08|365.08|367.58|365.58|366.96|364.96|0
1654529910000|2022-06-06 15:38:30|367.71|365.71|367.33|365.33|367.71|365.71|367.08|365.08|0
1654529920000|2022-06-06 15:38:40|367.08|365.08|366.09|364.09|367.08|365.08|366.09|364.09|0
1654529930000|2022-06-06 15:38:50|365.59|363.59|365.82|363.82|366.32|364.32|365.59|363.59|0
1654529940000|2022-06-06 15:39:00|365.8|363.8|365.8|363.8|365.8|363.8|365.55|363.55|0
1654529950000|2022-06-06 15:39:10|365.3|363.3|364.55|362.55|365.3|363.3|364.55|362.55|0
1654529960000|2022-06-06 15:39:20|364.31|362.31|364.8|362.8|364.8|362.8|364.31|362.31|0
1654529970000|2022-06-06 15:39:30|365.3|363.3|365.8|363.8|365.8|363.8|365.3|363.3|0
1654529980000|2022-06-06 15:39:40|366.05|364.05|367.04|365.04|367.29|365.29|366.05|364.05|0
1654529990000|2022-06-06 15:39:50|367.17|365.17|366.79|364.79|367.29|365.29|366.79|364.79|0
1654530000000|2022-06-06 15:40:00|367.54|365.54|367.79|365.79|367.79|365.79|367.29|365.29|0
1654530010000|2022-06-06 15:40:10|368.04|366.04|366.3|364.3|368.04|366.04|366.3|364.3|0
1654530020000|2022-06-06 15:40:20|365.55|363.55|365.05|363.05|365.55|363.55|365.05|363.05|0
1654530030000|2022-06-06 15:40:30|364.55|362.55|364.55|362.55|365.05|363.05|364.06|362.06|0
1654530040000|2022-06-06 15:40:40|364.31|362.31|364.8|362.8|364.8|362.8|364.31|362.31|0
1654530050000|2022-06-06 15:40:50|364.55|362.55|364.55|362.55|364.55|362.55|364.31|362.31|0
1654530060000|2022-06-06 15:41:00|364.8|362.8|364.31|362.31|364.8|362.8|364.31|362.31|0
1654530070000|2022-06-06 15:41:10|364.55|362.55|364.8|362.8|364.93|362.93|364.55|362.55|0
1654530080000|2022-06-06 15:41:20|365.05|363.05|365.43|363.43|365.43|363.43|365.05|363.05|0
1654530090000|2022-06-06 15:41:30|365.55|363.55|364.55|362.55|365.8|363.8|364.55|362.55|0
1654530100000|2022-06-06 15:41:40|364.31|362.31|364.55|362.55|364.55|362.55|364.19|362.19|0
1654530110000|2022-06-06 15:41:50|364.19|362.19|364.8|362.8|364.8|362.8|364.19|362.19|0
1654530120000|2022-06-06 15:42:00|364.31|362.31|364.06|362.06|365.3|363.3|364.06|362.06|0
1654530130000|2022-06-06 15:42:10|364.31|362.31|364.31|362.31|364.31|362.31|363.81|361.81|0
1654530140000|2022-06-06 15:42:20|364.06|362.06|364.31|362.31|364.8|362.8|364.06|362.06|0
1654530150000|2022-06-06 15:42:30|364.06|362.06|364.06|362.06|364.06|362.06|363.56|361.56|0
1654530160000|2022-06-06 15:42:40|363.81|361.81|363.81|361.81|363.81|361.81|363.81|361.81|0
1654530170000|2022-06-06 15:42:50|363.56|361.56|363.31|361.31|363.81|361.81|363.31|361.31|0
1654530180000|2022-06-06 15:43:00|362.81|360.81|364.31|362.31|364.43|362.43|362.81|360.81|0
1654530190000|2022-06-06 15:43:10|364.06|362.06|364.19|362.19|364.19|362.19|363.81|361.81|0
1654530200000|2022-06-06 15:43:20|364.06|362.06|363.94|361.94|364.55|362.55|363.94|361.94|0
1654530210000|2022-06-06 15:43:30|363.56|361.56|364.06|362.06|364.06|362.06|363.56|361.56|0
1654530220000|2022-06-06 15:43:40|363.81|361.81|363.31|361.31|363.94|361.94|363.31|361.31|0
1654530230000|2022-06-06 15:43:50|363.56|361.56|363.31|361.31|364.06|362.06|363.31|361.31|0
1654530240000|2022-06-06 15:44:00|363.06|361.06|362.31|360.31|363.06|361.06|362.31|360.31|0
1654530250000|2022-06-06 15:44:10|362.07|360.07|361.82|359.82|362.07|360.07|361.82|359.82|0
1654530260000|2022-06-06 15:44:20|361.57|359.57|360.57|358.57|361.57|359.57|360.57|358.57|0
1654530270000|2022-06-06 15:44:30|360.82|358.82|360.82|358.82|360.82|358.82|360.82|358.82|0
1654530280000|2022-06-06 15:44:40|360.32|358.32|360.32|358.32|360.32|358.32|359.83|357.83|0
1654530290000|2022-06-06 15:44:50|360.57|358.57|360.32|358.32|360.82|358.82|360.32|358.32|0
1654530300000|2022-06-06 15:45:00|360.82|358.82|360.57|358.57|360.82|358.82|360.32|358.32|0
1654530310000|2022-06-06 15:45:10|360.08|358.08|359.33|357.33|360.08|358.08|359.33|357.33|0
1654530320000|2022-06-06 15:45:20|358.83|356.83|358.83|356.83|359.33|357.33|358.83|356.83|0
1654530330000|2022-06-06 15:45:30|358.58|356.58|358.83|356.83|358.83|356.83|358.33|356.33|0
1654530340000|2022-06-06 15:45:40|358.58|356.58|358.09|356.09|358.58|356.58|358.09|356.09|0
1654530350000|2022-06-06 15:45:50|357.59|355.59|357.34|355.34|357.59|355.59|357.34|355.34|0
1654530360000|2022-06-06 15:46:00|357.09|355.09|356.59|354.59|357.84|355.84|356.59|354.59|0
1654530370000|2022-06-06 15:46:10|357.09|355.09|357.09|355.09|357.34|355.34|357.09|355.09|0
1654530380000|2022-06-06 15:46:20|356.84|354.84|357.59|355.59|357.59|355.59|356.84|354.84|0
1654530390000|2022-06-06 15:46:30|358.09|356.09|358.09|356.09|358.09|356.09|357.34|355.34|0
1654530400000|2022-06-06 15:46:40|358.33|356.33|358.33|356.33|358.33|356.33|358.09|356.09|0
1654530410000|2022-06-06 15:46:50|357.84|355.84|358.83|356.83|358.83|356.83|357.84|355.84|0
1654530420000|2022-06-06 15:47:00|359.08|357.08|359.33|357.33|359.33|357.33|359.08|357.08|0
1654530430000|2022-06-06 15:47:10|358.83|356.83|359.33|357.33|359.33|357.33|358.83|356.83|0
1654530440000|2022-06-06 15:47:20|359.83|357.83|359.83|357.83|360.08|358.08|359.83|357.83|0
1654530450000|2022-06-06 15:47:30|360.08|358.08|359.58|357.58|360.08|358.08|359.58|357.58|0
1654530460000|2022-06-06 15:47:40|359.33|357.33|358.09|356.09|359.33|357.33|358.09|356.09|0
1654530470000|2022-06-06 15:47:50|358.33|356.33|359.08|357.08|359.08|357.08|358.09|356.09|0
1654530480000|2022-06-06 15:48:00|359.33|357.33|359.58|357.58|359.58|357.58|359.08|357.08|0
1654530490000|2022-06-06 15:48:10|359.83|357.83|360.57|358.57|360.57|358.57|359.83|357.83|0
1654530500000|2022-06-06 15:48:20|360.82|358.82|360.57|358.57|360.82|358.82|360.57|358.57|0
1654530510000|2022-06-06 15:48:30|360.32|358.32|361.07|359.07|361.07|359.07|360.32|358.32|0
1654530520000|2022-06-06 15:48:40|360.82|358.82|361.07|359.07|361.57|359.57|360.82|358.82|0
1654530530000|2022-06-06 15:48:50|361.57|359.57|361.07|359.07|361.82|359.82|361.07|359.07|0
1654530540000|2022-06-06 15:49:00|360.57|358.57|360.57|358.57|360.82|358.82|360.57|358.57|0
1654530550000|2022-06-06 15:49:10|360.32|358.32|361.45|359.45|361.45|359.45|360.32|358.32|0
1654530560000|2022-06-06 15:49:20|361.07|359.07|360.82|358.82|361.07|359.07|360.32|358.32|0
1654530570000|2022-06-06 15:49:30|361.07|359.07|361.07|359.07|361.07|359.07|360.95|358.95|0
1654530580000|2022-06-06 15:49:40|361.57|359.57|362.31|360.31|362.31|360.31|361.07|359.07|0
1654530590000|2022-06-06 15:49:50|362.56|360.56|363.56|361.56|363.56|361.56|362.56|360.56|0
1654530600000|2022-06-06 15:50:00|364.06|362.06|365.05|363.05|365.05|363.05|363.81|361.81|0
1654530610000|2022-06-06 15:50:10|364.55|362.55|363.31|361.31|364.55|362.55|363.31|361.31|0
1654530620000|2022-06-06 15:50:20|363.44|361.44|363.06|361.06|363.44|361.44|362.56|360.56|0
1654530630000|2022-06-06 15:50:30|362.81|360.81|362.81|360.81|363.06|361.06|362.81|360.81|0
1654530640000|2022-06-06 15:50:40|363.06|361.06|364.06|362.06|364.06|362.06|363.06|361.06|0
1654530650000|2022-06-06 15:50:50|363.44|361.44|363.81|361.81|363.81|361.81|363.31|361.31|0
1654530660000|2022-06-06 15:51:00|363.56|361.56|363.06|361.06|363.56|361.56|363.06|361.06|0
1654530670000|2022-06-06 15:51:10|363.31|361.31|362.31|360.31|363.31|361.31|362.31|360.31|0
1654530680000|2022-06-06 15:51:20|361.57|359.57|361.82|359.82|361.82|359.82|361.32|359.32|0
1654530690000|2022-06-06 15:51:30|361.7|359.7|361.82|359.82|361.82|359.82|361.07|359.07|0
1654530700000|2022-06-06 15:51:40|361.57|359.57|362.07|360.07|362.07|360.07|361.57|359.57|0
1654530710000|2022-06-06 15:51:50|362.56|360.56|362.31|360.31|362.56|360.56|362.19|360.19|0
1654530720000|2022-06-06 15:52:00|361.07|359.07|361.07|359.07|361.57|359.57|361.07|359.07|0
1654530730000|2022-06-06 15:52:10|361.45|359.45|361.57|359.57|361.95|359.95|361.45|359.45|0
1654530740000|2022-06-06 15:52:20|361.07|359.07|360.08|358.08|361.07|359.07|360.08|358.08|0
1654530750000|2022-06-06 15:52:30|360.32|358.32|360.57|358.57|360.57|358.57|360.07|358.07|0
1654530760000|2022-06-06 15:52:40|360.7|358.7|360.32|358.32|360.7|358.7|360.07|358.07|0
1654530770000|2022-06-06 15:52:50|360.07|358.07|362.07|360.07|362.07|360.07|360.07|358.07|0
1654530780000|2022-06-06 15:53:00|362.31|360.31|362.56|360.56|362.56|360.56|362.07|360.07|0
1654530790000|2022-06-06 15:53:10|362.81|360.81|363.06|361.06|363.31|361.31|362.81|360.81|0
1654530800000|2022-06-06 15:53:20|363.19|361.19|362.07|360.07|363.19|361.19|362.07|360.07|0
1654530810000|2022-06-06 15:53:30|361.82|359.82|361.57|359.57|361.82|359.82|361.45|359.45|0
1654530820000|2022-06-06 15:53:40|361.82|359.82|361.32|359.32|361.82|359.82|361.32|359.32|0
1654530830000|2022-06-06 15:53:50|361.07|359.07|360.45|358.45|361.07|359.07|360.45|358.45|0
1654530840000|2022-06-06 15:54:00|360.32|358.32|361.32|359.32|361.57|359.57|360.32|358.32|0
1654530850000|2022-06-06 15:54:10|361.07|359.07|361.07|359.07|361.32|359.32|361.07|359.07|0
1654530860000|2022-06-06 15:54:20|361.32|359.32|361.82|359.82|361.82|359.82|361.07|359.07|0
1654530870000|2022-06-06 15:54:30|361.2|359.2|362.07|360.07|362.07|360.07|361.2|359.2|0
1654530880000|2022-06-06 15:54:40|362.31|360.31|362.81|360.81|362.81|360.81|362.31|360.31|0
1654530890000|2022-06-06 15:54:50|362.56|360.56|362.31|360.31|362.56|360.56|362.31|360.31|0
1654530900000|2022-06-06 15:55:00|361.82|359.82|361.57|359.57|362.31|360.31|361.57|359.57|0
1654530910000|2022-06-06 15:55:10|362.31|360.31|361.82|359.82|362.31|360.31|361.82|359.82|0
1654530920000|2022-06-06 15:55:20|360.95|358.95|360.32|358.32|360.95|358.95|360.32|358.32|0
1654530930000|2022-06-06 15:55:30|361.32|359.32|360.7|358.7|361.32|359.32|360.7|358.7|0
1654530940000|2022-06-06 15:55:40|361.07|359.07|362.81|360.81|362.81|360.81|361.07|359.07|0
1654530950000|2022-06-06 15:55:50|362.56|360.56|361.32|359.32|362.56|360.56|361.32|359.32|0
1654530960000|2022-06-06 15:56:00|361.82|359.82|362.81|360.81|362.81|360.81|361.82|359.82|0
1654530970000|2022-06-06 15:56:10|362.56|360.56|363.06|361.06|363.06|361.06|362.31|360.31|0
1654530980000|2022-06-06 15:56:20|362.81|360.81|362.56|360.56|362.81|360.81|362.07|360.07|0
1654530990000|2022-06-06 15:56:30|362.31|360.31|363.44|361.44|363.44|361.44|362.31|360.31|0
1654531000000|2022-06-06 15:56:40|363.56|361.56|363.56|361.56|364.3|362.3|363.31|361.31|0
1654531010000|2022-06-06 15:56:50|363.31|361.31|362.81|360.81|363.69|361.69|362.81|360.81|0
1654531020000|2022-06-06 15:57:00|362.56|360.56|361.82|359.82|362.81|360.81|361.82|359.82|0
1654531030000|2022-06-06 15:57:10|361.57|359.57|361.82|359.82|361.82|359.82|361.57|359.57|0
1654531040000|2022-06-06 15:57:20|361.57|359.57|361.7|359.7|362.07|360.07|361.57|359.57|0
1654531050000|2022-06-06 15:57:30|362.07|360.07|361.32|359.32|362.07|360.07|361.32|359.32|0
1654531060000|2022-06-06 15:57:40|361.57|359.57|361.2|359.2|361.57|359.57|361.2|359.2|0
1654531070000|2022-06-06 15:57:50|361.32|359.32|361.07|359.07|361.32|359.32|360.82|358.82|0
1654531080000|2022-06-06 15:58:00|361.82|359.82|361.32|359.32|362.07|360.07|361.32|359.32|0
1654531090000|2022-06-06 15:58:10|361.07|359.07|361.32|359.32|361.32|359.32|361.07|359.07|0
1654531100000|2022-06-06 15:58:20|361.07|359.07|360.82|358.82|361.32|359.32|360.82|358.82|0
1654531110000|2022-06-06 15:58:30|361.07|359.07|360.82|358.82|361.07|359.07|360.82|358.82|0
1654531120000|2022-06-06 15:58:40|361.07|359.07|360.57|358.57|361.07|359.07|360.57|358.57|0
1654531130000|2022-06-06 15:58:50|360.82|358.82|360.57|358.57|360.82|358.82|360.57|358.57|0
1654531140000|2022-06-06 15:59:00|361.32|359.32|361.07|359.07|361.57|359.57|361.07|359.07|0
1654531150000|2022-06-06 15:59:10|360.82|358.82|360.57|358.57|360.95|358.95|360.57|358.57|0
1654531160000|2022-06-06 15:59:20|360.32|358.32|360.07|358.07|360.57|358.57|360.07|358.07|0
1654531170000|2022-06-06 15:59:30|360.82|358.82|360.82|358.82|360.82|358.82|360.57|358.57|0
1654531180000|2022-06-06 15:59:40|361.32|359.32|361.57|359.57|361.57|359.57|361.07|359.07|0
1654531190000|2022-06-06 15:59:50|361.32|359.32|361.82|359.82|361.82|359.82|361.32|359.32|0
1654531200000|2022-06-06 16:00:00|362.06|360.06|362.06|360.06|362.81|360.81|362.06|360.06|0
1654531210000|2022-06-06 16:00:10|361.57|359.57|362.06|360.06|362.06|360.06|361.57|359.57|0
1654531220000|2022-06-06 16:00:20|362.81|360.81|362.31|360.31|362.81|360.81|362.31|360.31|0
1654531230000|2022-06-06 16:00:30|362.56|360.56|363.31|361.31|363.31|361.31|362.56|360.56|0
1654531240000|2022-06-06 16:00:40|363.06|361.06|363.31|361.31|363.31|361.31|363.06|361.06|0
1654531250000|2022-06-06 16:00:50|363.06|361.06|363.06|361.06|363.06|361.06|362.81|360.81|0
1654531260000|2022-06-06 16:01:00|363.56|361.56|363.06|361.06|363.56|361.56|363.06|361.06|0
1654531270000|2022-06-06 16:01:10|363.31|361.31|363.06|361.06|363.31|361.31|362.44|360.44|0
1654531280000|2022-06-06 16:01:20|363.44|361.44|364.3|362.3|364.3|362.3|363.44|361.44|0
1654531290000|2022-06-06 16:01:30|364.06|362.06|363.56|361.56|364.06|362.06|363.56|361.56|0
1654531300000|2022-06-06 16:01:40|364.06|362.06|364.55|362.55|364.55|362.55|364.06|362.06|0
1654531310000|2022-06-06 16:01:50|365.05|363.05|367.29|365.29|367.29|365.29|365.05|363.05|0
1654531320000|2022-06-06 16:02:00|367.54|365.54|369.53|367.53|369.53|367.53|367.54|365.54|0
1654531330000|2022-06-06 16:02:10|370.03|368.03|370.03|368.03|370.28|368.28|370.03|368.03|0
1654531340000|2022-06-06 16:02:20|369.03|367.03|370.53|368.53|370.53|368.53|369.03|367.03|0
1654531350000|2022-06-06 16:02:30|370.03|368.03|371.28|369.28|371.52|369.52|370.03|368.03|0
1654531360000|2022-06-06 16:02:40|371.77|369.77|373.27|371.27|373.27|371.27|371.77|369.77|0
1654531370000|2022-06-06 16:02:50|373.52|371.52|373.02|371.02|373.77|371.77|373.02|371.02|0
1654531380000|2022-06-06 16:03:00|372.27|370.27|372.77|370.77|373.02|371.02|372.27|370.27|0
1654531390000|2022-06-06 16:03:10|373.52|371.52|373.4|371.4|373.77|371.77|373.4|371.4|0
1654531400000|2022-06-06 16:03:20|373.77|371.77|373.02|371.02|373.77|371.77|373.02|371.02|0
1654531410000|2022-06-06 16:03:30|373.52|371.52|372.77|370.77|373.52|371.52|372.4|370.4|0
1654531420000|2022-06-06 16:03:40|373.02|371.02|374.01|372.01|374.01|372.01|373.02|371.02|0
1654531430000|2022-06-06 16:03:50|374.51|372.51|375.51|373.51|375.51|373.51|374.51|372.51|0
1654531440000|2022-06-06 16:04:00|375.76|373.76|376.51|374.51|376.51|374.51|375.76|373.76|0
1654531450000|2022-06-06 16:04:10|376.26|374.26|379|377|379|377|376.26|374.26|0
1654531460000|2022-06-06 16:04:20|379.25|377.25|379|377|379.25|377.25|379|377|0
1654531470000|2022-06-06 16:04:30|378.5|376.5|378.5|376.5|378.5|376.5|378.25|376.25|0
1654531480000|2022-06-06 16:04:40|377.75|375.75|377|375|377.75|375.75|377|375|0
1654531490000|2022-06-06 16:04:50|377.25|375.25|376.51|374.51|377.25|375.25|376.51|374.51|0
1654531500000|2022-06-06 16:05:00|376.01|374.01|375.76|373.76|376.01|374.01|375.01|373.01|0
1654531510000|2022-06-06 16:05:10|375.26|373.26|375.01|373.01|375.76|373.76|375.01|373.01|0
1654531520000|2022-06-06 16:05:20|376.26|374.26|375.51|373.51|376.26|374.26|375.51|373.51|0
1654531530000|2022-06-06 16:05:30|375.26|373.26|375.01|373.01|375.76|373.76|375.01|373.01|0
1654531540000|2022-06-06 16:05:40|375.26|373.26|375.26|373.26|375.26|373.26|375.01|373.01|0
1654531550000|2022-06-06 16:05:50|375.01|373.01|374.51|372.51|375.01|373.01|374.51|372.51|0
1654531560000|2022-06-06 16:06:00|374.76|372.76|375.76|373.76|375.76|373.76|374.76|372.76|0
1654531570000|2022-06-06 16:06:10|375.26|373.26|375.51|373.51|375.51|373.51|375.26|373.26|0
1654531580000|2022-06-06 16:06:20|375.39|373.39|376.26|374.26|376.26|374.26|375.39|373.39|0
1654531590000|2022-06-06 16:06:30|376.51|374.51|376.26|374.26|376.51|374.51|376.01|374.01|0
1654531600000|2022-06-06 16:06:40|376.76|374.76|376.76|374.76|377|375|376.76|374.76|0
1654531610000|2022-06-06 16:06:50|376.51|374.51|377|375|377|375|376.51|374.51|0
1654531620000|2022-06-06 16:07:00|376.51|374.51|375.76|373.76|376.51|374.51|375.51|373.51|0
1654531630000|2022-06-06 16:07:10|375.51|373.51|374.76|372.76|375.51|373.51|374.51|372.51|0
1654531640000|2022-06-06 16:07:20|375.51|373.51|375.51|373.51|375.51|373.51|374.76|372.76|0
1654531650000|2022-06-06 16:07:30|375.26|373.26|375.01|373.01|375.26|373.26|375.01|373.01|0
1654531660000|2022-06-06 16:07:40|374.76|372.76|374.26|372.26|374.76|372.76|374.26|372.26|0
1654531670000|2022-06-06 16:07:50|374.01|372.01|374.64|372.64|375.01|373.01|374.01|372.01|0
1654531680000|2022-06-06 16:08:00|373.77|371.77|374.76|372.76|374.76|372.76|373.77|371.77|0
1654531690000|2022-06-06 16:08:10|375.01|373.01|375.51|373.51|375.51|373.51|374.76|372.76|0
1654531700000|2022-06-06 16:08:20|375.26|373.26|375.76|373.76|375.76|373.76|375.26|373.26|0
1654531710000|2022-06-06 16:08:30|376.01|374.01|377|375|377|375|376.01|374.01|0
1654531720000|2022-06-06 16:08:40|376.76|374.76|376.76|374.76|377|375|376.76|374.76|0
1654531730000|2022-06-06 16:08:50|377|375|377.25|375.25|377.5|375.5|377|375|0
1654531740000|2022-06-06 16:09:00|377.75|375.75|378|376|378|376|377.25|375.25|0
1654531750000|2022-06-06 16:09:10|378.5|376.5|379.99|377.99|379.99|377.99|378.5|376.5|0
1654531760000|2022-06-06 16:09:20|380.24|378.24|379.5|377.5|380.24|378.24|379.25|377.25|0
1654531770000|2022-06-06 16:09:30|379.25|377.25|379.5|377.5|379.99|377.99|379.25|377.25|0
1654531780000|2022-06-06 16:09:40|379.75|377.75|379.38|377.38|379.75|377.75|379.38|377.38|0
1654531790000|2022-06-06 16:09:50|379.5|377.5|379.99|377.99|379.99|377.99|379.5|377.5|0
1654531800000|2022-06-06 16:10:00|380.24|378.24|381.24|379.24|381.24|379.24|380.24|378.24|0
1654531810000|2022-06-06 16:10:10|380.99|378.99|381.99|379.99|382.12|380.12|380.99|378.99|0
1654531820000|2022-06-06 16:10:20|382.49|380.49|381.49|379.49|382.49|380.49|381.49|379.49|0
1654531830000|2022-06-06 16:10:30|381.74|379.74|382.12|380.12|382.49|380.49|381.74|379.74|0
1654531840000|2022-06-06 16:10:40|382.49|380.49|382.49|380.49|382.99|380.99|382.49|380.49|0
1654531850000|2022-06-06 16:10:50|382.24|380.24|382.49|380.49|382.49|380.49|381.99|379.99|0
1654531860000|2022-06-06 16:11:00|383.23|381.23|382.74|380.74|383.23|381.23|382.49|380.49|0
1654531870000|2022-06-06 16:11:10|382.49|380.49|381.74|379.74|382.49|380.49|381.74|379.74|0
1654531880000|2022-06-06 16:11:20|380.49|378.49|380.62|378.62|380.99|378.99|380.49|378.49|0
1654531890000|2022-06-06 16:11:30|380.99|378.99|379.99|377.99|380.99|378.99|379.75|377.75|0
1654531900000|2022-06-06 16:11:40|379.5|377.5|379.75|377.75|379.75|377.75|379.25|377.25|0
1654531910000|2022-06-06 16:11:50|380.24|378.24|379.99|377.99|380.24|378.24|379.99|377.99|0
1654531920000|2022-06-06 16:12:00|380.74|378.74|381.99|379.99|381.99|379.99|380.49|378.49|0
1654531930000|2022-06-06 16:12:10|380.99|378.99|381.74|379.74|381.99|379.99|380.99|378.99|0
1654531940000|2022-06-06 16:12:20|381.49|379.49|381.74|379.74|382.24|380.24|381.49|379.49|0
1654531950000|2022-06-06 16:12:30|381.99|379.99|383.23|381.23|383.23|381.23|381.99|379.99|0
1654531960000|2022-06-06 16:12:40|382.74|380.74|383.98|381.98|383.98|381.98|382.74|380.74|0
1654531970000|2022-06-06 16:12:50|383.73|381.73|384.23|382.23|384.23|382.23|383.73|381.73|0
1654531980000|2022-06-06 16:13:00|384.48|382.48|384.98|382.98|384.98|382.98|384.48|382.48|0
1654531990000|2022-06-06 16:13:10|385.23|383.23|385.23|383.23|385.23|383.23|384.73|382.73|0
1654532000000|2022-06-06 16:13:20|384.98|382.98|383.73|381.73|384.98|382.98|383.73|381.73|0
1654532010000|2022-06-06 16:13:30|383.98|381.98|383.73|381.73|384.23|382.23|383.73|381.73|0
1654532020000|2022-06-06 16:13:40|383.48|381.48|383.48|381.48|383.48|381.48|383.23|381.23|0
1654532030000|2022-06-06 16:13:50|382.99|380.99|383.48|381.48|383.48|381.48|382.74|380.74|0
1654532040000|2022-06-06 16:14:00|382.74|380.74|383.23|381.23|383.23|381.23|382.74|380.74|0
1654532050000|2022-06-06 16:14:10|383.48|381.48|383.23|381.23|383.48|381.48|383.23|381.23|0
1654532060000|2022-06-06 16:14:20|382.99|380.99|384.23|382.23|384.23|382.23|382.99|380.99|0
1654532070000|2022-06-06 16:14:30|384.73|382.73|384.23|382.23|384.73|382.73|383.98|381.98|0
1654532080000|2022-06-06 16:14:40|384.73|382.73|384.23|382.23|384.73|382.73|384.23|382.23|0
1654532090000|2022-06-06 16:14:50|384.36|382.36|383.23|381.23|384.36|382.36|383.23|381.23|0
1654532100000|2022-06-06 16:15:00|384.48|382.48|384.48|382.48|384.48|382.48|383.73|381.73|0
1654532110000|2022-06-06 16:15:10|384.23|382.23|385.23|383.23|385.23|383.23|384.23|382.23|0
1654532120000|2022-06-06 16:15:20|385.48|383.48|384.23|382.23|385.48|383.48|383.73|381.73|0
1654532130000|2022-06-06 16:15:30|383.98|381.98|383.73|381.73|383.98|381.98|383.23|381.23|0
1654532140000|2022-06-06 16:15:40|384.23|382.23|384.23|382.23|384.48|382.48|383.98|381.98|0
1654532150000|2022-06-06 16:15:50|384.11|382.11|384.11|382.11|384.11|382.11|384.11|382.11|0
1654532160000|2022-06-06 16:16:00|384.23|382.23|383.98|381.98|384.48|382.48|383.98|381.98|0
1654532170000|2022-06-06 16:16:10|384.48|382.48|384.86|382.86|385.23|383.23|384.48|382.48|0
1654532180000|2022-06-06 16:16:20|384.48|382.48|383.98|381.98|384.48|382.48|383.73|381.73|0
1654532190000|2022-06-06 16:16:30|384.11|382.11|383.23|381.23|384.11|382.11|383.23|381.23|0
1654532200000|2022-06-06 16:16:40|382.74|380.74|381.74|379.74|382.74|380.74|381.74|379.74|0
1654532210000|2022-06-06 16:16:50|381.99|379.99|381.74|379.74|381.99|379.99|381.74|379.74|0
1654532220000|2022-06-06 16:17:00|381.49|379.49|380.49|378.49|381.49|379.49|380.49|378.49|0
1654532230000|2022-06-06 16:17:10|380.99|378.99|381.49|379.49|381.49|379.49|380.99|378.99|0
1654532240000|2022-06-06 16:17:20|382.24|380.24|382.49|380.49|382.74|380.74|382.24|380.24|0
1654532250000|2022-06-06 16:17:30|381.99|379.99|382.49|380.49|382.49|380.49|381.99|379.99|0
1654532260000|2022-06-06 16:17:40|382.74|380.74|383.23|381.23|383.73|381.73|382.74|380.74|0
1654532270000|2022-06-06 16:17:50|382.62|380.62|382.99|380.99|382.99|380.99|382.62|380.62|0
1654532280000|2022-06-06 16:18:00|383.23|381.23|381.74|379.74|383.23|381.23|381.74|379.74|0
1654532290000|2022-06-06 16:18:10|381.99|379.99|381.74|379.74|381.99|379.99|381.74|379.74|0
1654532300000|2022-06-06 16:18:20|381.37|379.37|381.74|379.74|381.99|379.99|381.24|379.24|0
1654532310000|2022-06-06 16:18:30|381.99|379.99|380.74|378.74|381.99|379.99|380.74|378.74|0
1654532320000|2022-06-06 16:18:40|380.99|378.99|380.74|378.74|380.99|378.99|380.74|378.74|0
1654532330000|2022-06-06 16:18:50|380.99|378.99|381.24|379.24|381.24|379.24|380.99|378.99|0
1654532340000|2022-06-06 16:19:00|381.99|379.99|381.74|379.74|381.99|379.99|381.49|379.49|0
1654532350000|2022-06-06 16:19:10|381.24|379.24|380.99|378.99|381.49|379.49|380.99|378.99|0
1654532360000|2022-06-06 16:19:20|380.74|378.74|380.49|378.49|380.99|378.99|380.49|378.49|0
1654532370000|2022-06-06 16:19:30|380.37|378.37|379.99|377.99|380.37|378.37|379.74|377.74|0
1654532380000|2022-06-06 16:19:40|379.87|377.87|379.74|377.74|379.99|377.99|379.25|377.25|0
1654532390000|2022-06-06 16:19:50|379.99|377.99|381.24|379.24|381.24|379.24|379.99|377.99|0
1654532400000|2022-06-06 16:20:00|381.49|379.49|381.74|379.74|381.99|379.99|381.49|379.49|0
1654532410000|2022-06-06 16:20:10|380.74|378.74|379.74|377.74|380.74|378.74|379.74|377.74|0
1654532420000|2022-06-06 16:20:20|379.99|377.99|380.74|378.74|380.74|378.74|379.99|377.99|0
1654532430000|2022-06-06 16:20:30|380.24|378.24|380.49|378.49|380.74|378.74|380.24|378.24|0
1654532440000|2022-06-06 16:20:40|380.24|378.24|379.99|377.99|380.24|378.24|379.87|377.87|0
1654532450000|2022-06-06 16:20:50|379.74|377.74|379|377|379.74|377.74|379|377|0
1654532460000|2022-06-06 16:21:00|379.74|377.74|380.24|378.24|380.62|378.62|379.74|377.74|0
1654532470000|2022-06-06 16:21:10|380.37|378.37|380.99|378.99|380.99|378.99|380.37|378.37|0
1654532480000|2022-06-06 16:21:20|381.24|379.24|380.49|378.49|381.24|379.24|380.24|378.24|0
1654532490000|2022-06-06 16:21:30|380.62|378.62|380.99|378.99|381.24|379.24|380.49|378.49|0
1654532500000|2022-06-06 16:21:40|381.74|379.74|381.49|379.49|381.74|379.74|381.49|379.49|0
1654532510000|2022-06-06 16:21:50|380.99|378.99|381.49|379.49|381.49|379.49|380.87|378.87|0
1654532520000|2022-06-06 16:22:00|382.24|380.24|382.24|380.24|382.24|380.24|382.12|380.12|0
1654532530000|2022-06-06 16:22:10|382.49|380.49|381.24|379.24|382.49|380.49|381.24|379.24|0
1654532540000|2022-06-06 16:22:20|381.74|379.74|381.49|379.49|381.74|379.74|381.24|379.24|0
1654532550000|2022-06-06 16:22:30|381.99|379.99|382.49|380.49|382.49|380.49|381.24|379.24|0
1654532560000|2022-06-06 16:22:40|382.24|380.24|381.99|379.99|382.24|380.24|381.99|379.99|0
1654532570000|2022-06-06 16:22:50|382.74|380.74|382.49|380.49|382.74|380.74|382.49|380.49|0
1654532580000|2022-06-06 16:23:00|382.74|380.74|382.98|380.98|382.98|380.98|382.24|380.24|0
1654532590000|2022-06-06 16:23:10|383.23|381.23|382.49|380.49|383.23|381.23|382.49|380.49|0
1654532600000|2022-06-06 16:23:20|382.24|380.24|382.74|380.74|382.74|380.74|381.99|379.99|0
1654532610000|2022-06-06 16:23:30|382.98|380.98|383.23|381.23|383.23|381.23|382.98|380.98|0
1654532620000|2022-06-06 16:23:40|382.98|380.98|382.74|380.74|382.98|380.98|382.49|380.49|0
1654532630000|2022-06-06 16:23:50|382.24|380.24|381.74|379.74|382.24|380.24|381.74|379.74|0
1654532640000|2022-06-06 16:24:00|381.49|379.49|380.99|378.99|381.99|379.99|380.99|378.99|0
1654532650000|2022-06-06 16:24:10|381.24|379.24|381.49|379.49|381.49|379.49|381.24|379.24|0
1654532660000|2022-06-06 16:24:20|381.24|379.24|381.49|379.49|381.74|379.74|381.24|379.24|0
1654532670000|2022-06-06 16:24:30|381.87|379.87|383.48|381.48|383.48|381.48|381.87|379.87|0
1654532680000|2022-06-06 16:24:40|382.98|380.98|383.73|381.73|383.73|381.73|382.98|380.98|0
1654532690000|2022-06-06 16:24:50|383.98|381.98|384.73|382.73|384.73|382.73|383.98|381.98|0
1654532700000|2022-06-06 16:25:00|384.23|382.23|384.23|382.23|384.23|382.23|384.11|382.11|0
1654532710000|2022-06-06 16:25:10|383.98|381.98|383.23|381.23|383.98|381.98|382.98|380.98|0
1654532720000|2022-06-06 16:25:20|383.73|381.73|382.49|380.49|383.73|381.73|382.49|380.49|0
1654532730000|2022-06-06 16:25:30|381.74|379.74|382.49|380.49|382.49|380.49|381.74|379.74|0
1654532740000|2022-06-06 16:25:40|383.23|381.23|382.98|380.98|383.23|381.23|382.98|380.98|0
1654532750000|2022-06-06 16:25:50|383.23|381.23|382.74|380.74|383.23|381.23|382.74|380.74|0
1654532760000|2022-06-06 16:26:00|382.49|380.49|382.24|380.24|382.49|380.49|381.99|379.99|0
1654532770000|2022-06-06 16:26:10|381.99|379.99|382.62|380.62|382.74|380.74|381.74|379.74|0
1654532780000|2022-06-06 16:26:20|382.49|380.49|382.24|380.24|382.74|380.74|382.24|380.24|0
1654532790000|2022-06-06 16:26:30|381.49|379.49|380.99|378.99|381.49|379.49|380.99|378.99|0
1654532800000|2022-06-06 16:26:40|381.24|379.24|381.99|379.99|381.99|379.99|380.99|378.99|0
1654532810000|2022-06-06 16:26:50|381.74|379.74|382.24|380.24|382.24|380.24|381.74|379.74|0
1654532820000|2022-06-06 16:27:00|382.98|380.98|383.23|381.23|383.73|381.73|382.98|380.98|0
1654532830000|2022-06-06 16:27:10|382.74|380.74|382.49|380.49|383.23|381.23|382.49|380.49|0
1654532840000|2022-06-06 16:27:20|382.98|380.98|383.23|381.23|383.23|381.23|382.74|380.74|0
1654532850000|2022-06-06 16:27:30|382.98|380.98|383.23|381.23|383.23|381.23|382.98|380.98|0
1654532860000|2022-06-06 16:27:40|383.86|381.86|383.98|381.98|383.98|381.98|383.73|381.73|0
1654532870000|2022-06-06 16:27:50|383.86|381.86|384.48|382.48|384.48|382.48|383.73|381.73|0
1654532880000|2022-06-06 16:28:00|384.23|382.23|384.98|382.98|385.73|383.73|384.23|382.23|0
1654532890000|2022-06-06 16:28:10|385.23|383.23|385.73|383.73|385.98|383.98|385.23|383.23|0
1654532900000|2022-06-06 16:28:20|385.98|383.98|386.72|384.72|386.72|384.72|385.98|383.98|0
1654532910000|2022-06-06 16:28:30|385.73|383.73|385.48|383.48|385.98|383.98|385.48|383.48|0
1654532920000|2022-06-06 16:28:40|385.23|383.23|385.48|383.48|385.48|383.48|385.23|383.23|0
1654532930000|2022-06-06 16:28:50|385.98|383.98|385.11|383.11|385.98|383.98|385.11|383.11|0
1654532940000|2022-06-06 16:29:00|385.48|383.48|385.98|383.98|385.98|383.98|385.48|383.48|0
1654532950000|2022-06-06 16:29:10|384.98|382.98|384.73|382.73|384.98|382.98|384.48|382.48|0
1654532960000|2022-06-06 16:29:20|384.98|382.98|385.73|383.73|385.73|383.73|384.48|382.48|0
1654532970000|2022-06-06 16:29:30|386.23|384.23|386.97|384.97|386.97|384.97|386.23|384.23|0
1654532980000|2022-06-06 16:29:40|386.72|384.72|387.22|385.22|387.22|385.22|386.72|384.72|0
1654532990000|2022-06-06 16:29:50|387.47|385.47|385.73|383.73|387.47|385.47|385.73|383.73|0
1654533000000|2022-06-06 16:30:00|385.98|383.98|387.22|385.22|387.22|385.22|385.98|383.98|0
1654533010000|2022-06-06 16:30:10|387.35|385.35|388.22|386.22|388.22|386.22|387.35|385.35|0
1654533020000|2022-06-06 16:30:20|387.97|385.97|389.22|387.22|389.22|387.22|387.97|385.97|0
1654533030000|2022-06-06 16:30:30|388.97|386.97|388.97|386.97|388.97|386.97|388.47|386.47|0
1654533040000|2022-06-06 16:30:40|388.72|386.72|389.97|387.97|389.97|387.97|388.72|386.72|0
1654533050000|2022-06-06 16:30:50|390.22|388.22|389.72|387.72|390.22|388.22|389.72|387.72|0
1654533060000|2022-06-06 16:31:00|389.22|387.22|390.71|388.71|390.71|388.71|389.22|387.22|0
1654533070000|2022-06-06 16:31:10|390.34|388.34|390.46|388.46|390.71|388.71|390.22|388.22|0
1654533080000|2022-06-06 16:31:20|390.71|388.71|389.97|387.97|390.71|388.71|389.97|387.97|0
1654533090000|2022-06-06 16:31:30|389.72|387.72|389.22|387.22|389.72|387.72|388.97|386.97|0
1654533100000|2022-06-06 16:31:40|388.97|386.97|387.72|385.72|388.97|386.97|387.22|385.22|0
1654533110000|2022-06-06 16:31:50|387.47|385.47|387.22|385.22|387.47|385.47|386.97|384.97|0
1654533120000|2022-06-06 16:32:00|386.97|384.97|386.72|384.72|386.97|384.97|386.47|384.47|0
1654533130000|2022-06-06 16:32:10|386.47|384.47|385.98|383.98|386.47|384.47|385.98|383.98|0
1654533140000|2022-06-06 16:32:20|385.73|383.73|385.48|383.48|385.73|383.73|385.48|383.48|0
1654533150000|2022-06-06 16:32:30|385.73|383.73|385.98|383.98|386.23|384.23|385.73|383.73|0
1654533160000|2022-06-06 16:32:40|384.98|382.98|385.23|383.23|385.23|383.23|384.98|382.98|0
1654533170000|2022-06-06 16:32:50|384.98|382.98|384.48|382.48|384.98|382.98|384.48|382.48|0
1654533180000|2022-06-06 16:33:00|384.23|382.23|383.73|381.73|384.23|382.23|383.73|381.73|0
1654533190000|2022-06-06 16:33:10|383.98|381.98|384.23|382.23|384.48|382.48|383.98|381.98|0
1654533200000|2022-06-06 16:33:20|383.98|381.98|383.98|381.98|384.11|382.11|383.73|381.73|0
1654533210000|2022-06-06 16:33:30|383.73|381.73|383.86|381.86|384.23|382.23|383.73|381.73|0
1654533220000|2022-06-06 16:33:40|383.98|381.98|383.98|381.98|383.98|381.98|383.73|381.73|0
1654533230000|2022-06-06 16:33:50|383.86|381.86|384.98|382.98|384.98|382.98|383.86|381.86|0
1654533240000|2022-06-06 16:34:00|385.36|383.36|383.98|381.98|385.36|383.36|383.98|381.98|0
1654533250000|2022-06-06 16:34:10|383.73|381.73|384.48|382.48|384.48|382.48|383.73|381.73|0
1654533260000|2022-06-06 16:34:20|384.36|382.36|384.23|382.23|384.36|382.36|384.23|382.23|0
1654533270000|2022-06-06 16:34:30|383.98|381.98|384.23|382.23|384.23|382.23|383.86|381.86|0
1654533280000|2022-06-06 16:34:40|383.98|381.98|383.23|381.23|383.98|381.98|383.23|381.23|0
1654533290000|2022-06-06 16:34:50|382.98|380.98|382.62|380.62|382.98|380.98|382.49|380.49|0
1654533300000|2022-06-06 16:35:00|382.98|380.98|383.23|381.23|383.73|381.73|382.98|380.98|0
1654533310000|2022-06-06 16:35:10|382.98|380.98|381.99|379.99|383.48|381.48|381.99|379.99|0
1654533320000|2022-06-06 16:35:20|381.49|379.49|381.49|379.49|381.99|379.99|381.49|379.49|0
1654533330000|2022-06-06 16:35:30|382.24|380.24|382.98|380.98|383.48|381.48|382.24|380.24|0
1654533340000|2022-06-06 16:35:40|383.23|381.23|383.23|381.23|383.73|381.73|383.23|381.23|0
1654533350000|2022-06-06 16:35:50|382.49|380.49|383.23|381.23|383.48|381.48|382.49|380.49|0
1654533360000|2022-06-06 16:36:00|383.11|381.11|382.98|380.98|383.11|381.11|382.62|380.62|0
1654533370000|2022-06-06 16:36:10|383.23|381.23|381.99|379.99|383.23|381.23|381.99|379.99|0
1654533380000|2022-06-06 16:36:20|381.74|379.74|382.24|380.24|382.24|380.24|381.74|379.74|0
1654533390000|2022-06-06 16:36:30|381.99|379.99|381.99|379.99|381.99|379.99|381.74|379.74|0
1654533400000|2022-06-06 16:36:40|382.49|380.49|382.49|380.49|382.49|380.49|382.24|380.24|0
1654533410000|2022-06-06 16:36:50|381.99|379.99|382.49|380.49|382.49|380.49|381.99|379.99|0
1654533420000|2022-06-06 16:37:00|382.24|380.24|382.24|380.24|382.49|380.49|382.24|380.24|0
1654533430000|2022-06-06 16:37:10|381.99|379.99|382.24|380.24|382.24|380.24|381.99|379.99|0
1654533440000|2022-06-06 16:37:20|381.99|379.99|381.99|379.99|382.49|380.49|381.99|379.99|0
1654533450000|2022-06-06 16:37:30|381.24|379.24|381.49|379.49|381.49|379.49|381.12|379.12|0
1654533460000|2022-06-06 16:37:40|381.24|379.24|380.99|378.99|381.24|379.24|380.74|378.74|0
1654533470000|2022-06-06 16:37:50|380.74|378.74|380.99|378.99|380.99|378.99|380.49|378.49|0
1654533480000|2022-06-06 16:38:00|381.24|379.24|382.24|380.24|382.24|380.24|381.24|379.24|0
1654533490000|2022-06-06 16:38:10|381.99|379.99|381.87|379.87|381.99|379.99|381.49|379.49|0
1654533500000|2022-06-06 16:38:20|381.99|379.99|381.99|379.99|382.24|380.24|381.74|379.74|0
1654533510000|2022-06-06 16:38:30|381.74|379.74|381.74|379.74|382.24|380.24|381.74|379.74|0
1654533520000|2022-06-06 16:38:40|381.49|379.49|380.99|378.99|381.49|379.49|380.99|378.99|0
1654533530000|2022-06-06 16:38:50|381.24|379.24|380.49|378.49|381.24|379.24|380.49|378.49|0
1654533540000|2022-06-06 16:39:00|379.99|377.99|379.74|377.74|379.99|377.99|379.74|377.74|0
1654533550000|2022-06-06 16:39:10|379.49|377.49|379.99|377.99|379.99|377.99|379.49|377.49|0
1654533560000|2022-06-06 16:39:20|380.24|378.24|379.49|377.49|380.24|378.24|379.49|377.49|0
1654533570000|2022-06-06 16:39:30|379.99|377.99|379.99|377.99|379.99|377.99|379.49|377.49|0
1654533580000|2022-06-06 16:39:40|380.49|378.49|380.24|378.24|380.74|378.74|380.24|378.24|0
1654533590000|2022-06-06 16:39:50|379.99|377.99|379.99|377.99|380.24|378.24|379.99|377.99|0
1654533600000|2022-06-06 16:40:00|379.74|377.74|379.99|377.99|380.62|378.62|379.74|377.74|0
1654533610000|2022-06-06 16:40:10|380.49|378.49|379.74|377.74|380.74|378.74|379.74|377.74|0
1654533630000|2022-06-06 16:40:30|379.87|377.87|380.24|378.24|380.24|378.24|379.74|377.74|0
1654533640000|2022-06-06 16:40:40|379.99|377.99|380.49|378.49|380.49|378.49|379.99|377.99|0
1654533650000|2022-06-06 16:40:50|380.99|378.99|380.99|378.99|380.99|378.99|380.74|378.74|0
1654533660000|2022-06-06 16:41:00|381.49|379.49|380.24|378.24|381.49|379.49|380.24|378.24|0
1654533670000|2022-06-06 16:41:10|379.99|377.99|381.24|379.24|381.24|379.24|379.99|377.99|0
1654533680000|2022-06-06 16:41:20|381.12|379.12|379.74|377.74|381.12|379.12|379.74|377.74|0
1654533690000|2022-06-06 16:41:30|379.49|377.49|379.25|377.25|379.49|377.49|379.25|377.25|0
1654533700000|2022-06-06 16:41:40|378.75|376.75|378.25|376.25|378.75|376.75|378|376|0
1654533710000|2022-06-06 16:41:50|378|376|379.49|377.49|379.49|377.49|378|376|0
1654533720000|2022-06-06 16:42:00|379.99|377.99|380.74|378.74|380.74|378.74|379.99|377.99|0
1654533730000|2022-06-06 16:42:10|381.24|379.24|380.49|378.49|381.24|379.24|380.37|378.37|0
1654533740000|2022-06-06 16:42:20|380.62|378.62|379.25|377.25|380.62|378.62|379.25|377.25|0
1654533750000|2022-06-06 16:42:30|379.49|377.49|378.5|376.5|379.49|377.49|378.5|376.5|0
1654533760000|2022-06-06 16:42:40|379|377|378.75|376.75|379.25|377.25|378.75|376.75|0
1654533770000|2022-06-06 16:42:50|378.5|376.5|378.5|376.5|378.5|376.5|378.25|376.25|0
1654533780000|2022-06-06 16:43:00|378.25|376.25|378.25|376.25|378.5|376.5|378.25|376.25|0
1654533790000|2022-06-06 16:43:10|377.75|375.75|378|376|378|376|377.5|375.5|0
1654533800000|2022-06-06 16:43:20|378.25|376.25|378.5|376.5|378.5|376.5|378.25|376.25|0
1654533810000|2022-06-06 16:43:30|378.25|376.25|378.75|376.75|379|377|378|376|0
1654533820000|2022-06-06 16:43:40|378.5|376.5|378.25|376.25|378.75|376.75|378.25|376.25|0
1654533830000|2022-06-06 16:43:50|379|377|379|377|379|377|379|377|0
1654533840000|2022-06-06 16:44:00|378.75|376.75|379|377|379|377|378.63|376.63|0
1654533850000|2022-06-06 16:44:10|379.49|377.49|379.49|377.49|379.74|377.74|379.49|377.49|0
1654533860000|2022-06-06 16:44:20|379.25|377.25|379.25|377.25|379.25|377.25|379.25|377.25|0
1654533870000|2022-06-06 16:44:30|378.5|376.5|378.25|376.25|378.5|376.5|378.25|376.25|0
1654533880000|2022-06-06 16:44:40|378.5|376.5|379|377|379|377|378.25|376.25|0
1654533890000|2022-06-06 16:44:50|378.63|376.63|378.88|376.88|378.88|376.88|378.63|376.63|0
1654533900000|2022-06-06 16:45:00|378.5|376.5|378.5|376.5|378.75|376.75|378.25|376.25|0
1654533910000|2022-06-06 16:45:10|379.25|377.25|378.5|376.5|379.25|377.25|378.5|376.5|0
1654533920000|2022-06-06 16:45:20|378.25|376.25|378.5|376.5|378.75|376.75|378.25|376.25|0
1654533930000|2022-06-06 16:45:30|378.25|376.25|378|376|378.25|376.25|378|376|0
1654533940000|2022-06-06 16:45:40|378.25|376.25|378.5|376.5|378.5|376.5|377.75|375.75|0
1654533950000|2022-06-06 16:45:50|378.75|376.75|379.25|377.25|379.25|377.25|378.75|376.75|0
1654533960000|2022-06-06 16:46:00|379.49|377.49|378.5|376.5|379.49|377.49|378.5|376.5|0
1654533970000|2022-06-06 16:46:10|378.25|376.25|378.75|376.75|378.75|376.75|378.25|376.25|0
1654533980000|2022-06-06 16:46:20|379|377|378.5|376.5|379|377|378.25|376.25|0
1654533990000|2022-06-06 16:46:30|378|376|377.75|375.75|378|376|377.75|375.75|0
1654534000000|2022-06-06 16:46:40|378|376|377.75|375.75|378|376|377.75|375.75|0
1654534010000|2022-06-06 16:46:50|376.26|374.26|376.5|374.5|376.5|374.5|376.26|374.26|0
1654534020000|2022-06-06 16:47:00|376.75|374.75|376.75|374.75|377.5|375.5|376.75|374.75|0
1654534030000|2022-06-06 16:47:10|377|375|377.25|375.25|377.25|375.25|376.75|374.75|0
1654534040000|2022-06-06 16:47:20|377.75|375.75|378.25|376.25|378.25|376.25|377.75|375.75|0
1654534050000|2022-06-06 16:47:30|378.75|376.75|378.75|376.75|378.75|376.75|378.75|376.75|0
1654534060000|2022-06-06 16:47:40|378.5|376.5|378.75|376.75|378.75|376.75|378.5|376.5|0
1654534070000|2022-06-06 16:47:50|378|376|378.5|376.5|378.5|376.5|378|376|0
1654534080000|2022-06-06 16:48:00|378.25|376.25|377.25|375.25|378.25|376.25|377.25|375.25|0
1654534090000|2022-06-06 16:48:10|377.5|375.5|378.75|376.75|378.75|376.75|377.25|375.25|0
1654534100000|2022-06-06 16:48:20|378.5|376.5|378.5|376.5|378.75|376.75|378.25|376.25|0
1654534110000|2022-06-06 16:48:30|378.75|376.75|378.75|376.75|379|377|378.63|376.63|0
1654534120000|2022-06-06 16:48:40|379|377|378.5|376.5|379|377|378.5|376.5|0
1654534130000|2022-06-06 16:48:50|378.25|376.25|378.5|376.5|378.5|376.5|378.25|376.25|0
1654534140000|2022-06-06 16:49:00|378.88|376.88|379|377|379|377|378.38|376.38|0
1654534150000|2022-06-06 16:49:10|378.5|376.5|378.25|376.25|378.75|376.75|378.25|376.25|0
1654534160000|2022-06-06 16:49:20|378|376|378.25|376.25|378.25|376.25|378|376|0
1654534170000|2022-06-06 16:49:30|377.75|375.75|377.25|375.25|378|376|377.25|375.25|0
1654534180000|2022-06-06 16:49:40|377.75|375.75|377.88|375.88|377.88|375.88|377.75|375.75|0
1654534190000|2022-06-06 16:49:50|378|376|378.25|376.25|378.5|376.5|378|376|0
1654534200000|2022-06-06 16:50:00|379|377|379.25|377.25|379.25|377.25|379|377|0
1654534210000|2022-06-06 16:50:10|379.74|377.74|378.75|376.75|379.74|377.74|378.75|376.75|0
1654534220000|2022-06-06 16:50:20|379|377|378.5|376.5|379|377|378.25|376.25|0
1654534230000|2022-06-06 16:50:30|379|377|380.24|378.24|380.24|378.24|379|377|0
1654534240000|2022-06-06 16:50:40|379.99|377.99|379.99|377.99|379.99|377.99|379.74|377.74|0
1654534250000|2022-06-06 16:50:50|380.49|378.49|380.49|378.49|380.99|378.99|380.49|378.49|0
1654534260000|2022-06-06 16:51:00|380.74|378.74|380.99|378.99|381.24|379.24|380.74|378.74|0
1654534270000|2022-06-06 16:51:10|380.74|378.74|381.49|379.49|381.49|379.49|380.24|378.24|0
1654534280000|2022-06-06 16:51:20|381.74|379.74|381.49|379.49|381.74|379.74|381.49|379.49|0
1654534290000|2022-06-06 16:51:30|381.24|379.24|381.24|379.24|381.49|379.49|381.24|379.24|0
1654534300000|2022-06-06 16:51:40|381.49|379.49|382.12|380.12|382.12|380.12|381.49|379.49|0
1654534310000|2022-06-06 16:51:50|382.24|380.24|382.37|380.37|382.49|380.49|381.99|379.99|0
1654534320000|2022-06-06 16:52:00|382.49|380.49|382.24|380.24|382.73|380.73|382.24|380.24|0
1654534330000|2022-06-06 16:52:10|382.49|380.49|382.24|380.24|382.98|380.98|382.24|380.24|0
1654534340000|2022-06-06 16:52:20|381.24|379.24|380.49|378.49|381.24|379.24|380.49|378.49|0
1654534350000|2022-06-06 16:52:30|380.74|378.74|381.24|379.24|381.24|379.24|380.74|378.74|0
1654534360000|2022-06-06 16:52:40|381.49|379.49|381.99|379.99|382.24|380.24|381.49|379.49|0
1654534370000|2022-06-06 16:52:50|381.74|379.74|381.24|379.24|381.74|379.74|381.24|379.24|0
1654534380000|2022-06-06 16:53:00|380.49|378.49|380.24|378.24|380.49|378.49|379.99|377.99|0
1654534390000|2022-06-06 16:53:10|380.74|378.74|379.99|377.99|380.74|378.74|379.99|377.99|0
1654534400000|2022-06-06 16:53:20|379.49|377.49|379.74|377.74|380.12|378.12|379.49|377.49|0
1654534410000|2022-06-06 16:53:30|379.49|377.49|379.99|377.99|379.99|377.99|379.49|377.49|0
1654534420000|2022-06-06 16:53:40|380.24|378.24|379.25|377.25|380.24|378.24|379|377|0
1654534430000|2022-06-06 16:53:50|379|377|379.74|377.74|379.74|377.74|379|377|0
1654534440000|2022-06-06 16:54:00|379.99|377.99|379.99|377.99|379.99|377.99|379.87|377.87|0
1654534450000|2022-06-06 16:54:10|379.74|377.74|380.24|378.24|380.24|378.24|379.74|377.74|0
1654534460000|2022-06-06 16:54:20|379.74|377.74|379.49|377.49|379.74|377.74|379.49|377.49|0
1654534470000|2022-06-06 16:54:30|379|377|379.49|377.49|379.49|377.49|379|377|0
1654534480000|2022-06-06 16:54:40|379|377|378.25|376.25|379|377|378.25|376.25|0
1654534490000|2022-06-06 16:54:50|378.38|376.38|378.25|376.25|378.5|376.5|378.25|376.25|0
1654534500000|2022-06-06 16:55:00|378.63|376.63|378.75|376.75|379.25|377.25|378.63|376.63|0
1654534510000|2022-06-06 16:55:10|378.25|376.25|377.25|375.25|378.25|376.25|377.25|375.25|0
1654534520000|2022-06-06 16:55:20|377|375|378|376|378|376|377|375|0
1654534530000|2022-06-06 16:55:30|377.75|375.75|377|375|377.75|375.75|377|375|0
1654534540000|2022-06-06 16:55:40|377.5|375.5|377.5|375.5|377.75|375.75|377.5|375.5|0
1654534550000|2022-06-06 16:55:50|377.75|375.75|377|375|377.75|375.75|377|375|0
1654534560000|2022-06-06 16:56:00|376.5|374.5|376.5|374.5|376.75|374.75|376.5|374.5|0
1654534570000|2022-06-06 16:56:10|376.25|374.25|375.01|373.01|376.25|374.25|375.01|373.01|0
1654534580000|2022-06-06 16:56:20|375.26|373.26|375.51|373.51|375.51|373.51|375.01|373.01|0
1654534590000|2022-06-06 16:56:30|375.76|373.76|378|376|378|376|375.76|373.76|0
1654534600000|2022-06-06 16:56:40|378.25|376.25|377.5|375.5|378.25|376.25|377.38|375.38|0
1654534610000|2022-06-06 16:56:50|377.25|375.25|377.25|375.25|377.5|375.5|377.25|375.25|0
1654534620000|2022-06-06 16:57:00|377|375|376.5|374.5|377|375|376.5|374.5|0
1654534630000|2022-06-06 16:57:10|377|375|377.88|375.88|377.88|375.88|377|375|0
1654534640000|2022-06-06 16:57:20|377.5|375.5|378.5|376.5|378.5|376.5|377.5|375.5|0
1654534650000|2022-06-06 16:57:30|378.25|376.25|378|376|378.25|376.25|377.5|375.5|0
1654534660000|2022-06-06 16:57:40|377.5|375.5|377.5|375.5|377.75|375.75|377.5|375.5|0
1654534670000|2022-06-06 16:57:50|377|375|376.75|374.75|377.25|375.25|376.75|374.75|0
1654534680000|2022-06-06 16:58:00|376.63|374.63|375.76|373.76|376.63|374.63|375.76|373.76|0
1654534690000|2022-06-06 16:58:10|375.26|373.26|375.26|373.26|375.26|373.26|375.26|373.26|0
1654534700000|2022-06-06 16:58:20|375.01|373.01|375.51|373.51|375.51|373.51|375.01|373.01|0
1654534710000|2022-06-06 16:58:30|376.5|374.5|377|375|377|375|376.5|374.5|0
1654534720000|2022-06-06 16:58:40|376.5|374.5|376.25|374.25|376.75|374.75|376.25|374.25|0
1654534730000|2022-06-06 16:58:50|375.76|373.76|375.51|373.51|376.01|374.01|375.51|373.51|0
1654534740000|2022-06-06 16:59:00|375.76|373.76|374.89|372.89|375.76|373.76|374.89|372.89|0
1654534750000|2022-06-06 16:59:10|375.26|373.26|374.51|372.51|375.51|373.51|374.51|372.51|0
1654534760000|2022-06-06 16:59:20|374.76|372.76|375.26|373.26|375.26|373.26|374.76|372.76|0
1654534770000|2022-06-06 16:59:30|375.51|373.51|376.01|374.01|376.25|374.25|375.51|373.51|0
1654534780000|2022-06-06 16:59:40|375.76|373.76|375.76|373.76|376.01|374.01|375.76|373.76|0
1654534790000|2022-06-06 16:59:50|375.26|373.26|375.76|373.76|375.76|373.76|375.26|373.26|0
1654534800000|2022-06-06 17:00:00|375.51|373.51|375.76|373.76|375.76|373.76|375.51|373.51|0
1654534810000|2022-06-06 17:00:10|376.5|374.5|376.75|374.75|376.75|374.75|376.5|374.5|0
1654534820000|2022-06-06 17:00:20|376.01|374.01|375.76|373.76|376.01|374.01|375.51|373.51|0
1654534830000|2022-06-06 17:00:30|375.51|373.51|376.01|374.01|376.01|374.01|375.51|373.51|0
1654534840000|2022-06-06 17:00:40|376.25|374.25|376.75|374.75|376.75|374.75|376.25|374.25|0
1654534850000|2022-06-06 17:00:50|377.25|375.25|377.25|375.25|377.5|375.5|377.25|375.25|0
1654534860000|2022-06-06 17:01:00|377|375|377.5|375.5|377.5|375.5|377|375|0
1654534870000|2022-06-06 17:01:10|377.75|375.75|377.75|375.75|377.75|375.75|377.5|375.5|0
1654534880000|2022-06-06 17:01:20|377.5|375.5|377.25|375.25|377.5|375.5|377.25|375.25|0
1654534890000|2022-06-06 17:01:30|377.5|375.5|377.75|375.75|377.75|375.75|377.25|375.25|0
1654534900000|2022-06-06 17:01:40|377.5|375.5|377.75|375.75|377.75|375.75|377.5|375.5|0
1654534910000|2022-06-06 17:01:50|378.13|376.13|379|377|379|377|378.13|376.13|0
1654534920000|2022-06-06 17:02:00|378.75|376.75|377.75|375.75|378.75|376.75|377.75|375.75|0
1654534930000|2022-06-06 17:02:10|377.5|375.5|377.25|375.25|377.5|375.5|377.25|375.25|0
1654534940000|2022-06-06 17:02:20|377.75|375.75|377.5|375.5|377.75|375.75|377.5|375.5|0
1654534950000|2022-06-06 17:02:30|377.25|375.25|377.5|375.5|377.5|375.5|376.75|374.75|0
1654534960000|2022-06-06 17:02:40|378.25|376.25|378.25|376.25|378.5|376.5|378.25|376.25|0
1654534970000|2022-06-06 17:02:50|378.75|376.75|376.75|374.75|378.75|376.75|376.75|374.75|0
1654534980000|2022-06-06 17:03:00|377|375|377|375|377|375|377|375|0
1654534990000|2022-06-06 17:03:10|376.75|374.75|377.5|375.5|377.75|375.75|376.75|374.75|0
1654535000000|2022-06-06 17:03:20|377.75|375.75|377.75|375.75|377.75|375.75|377|375|0
1654535010000|2022-06-06 17:03:30|377.5|375.5|377.25|375.25|377.5|375.5|377|375|0
1654535020000|2022-06-06 17:03:40|377|375|376.75|374.75|377|375|376.75|374.75|0
1654535030000|2022-06-06 17:03:50|376.88|374.88|379.49|377.49|379.49|377.49|376.88|374.88|0
1654535040000|2022-06-06 17:04:00|379.99|377.99|379.74|377.74|380.24|378.24|379.74|377.74|0
1654535050000|2022-06-06 17:04:10|379.49|377.49|379.24|377.24|379.49|377.49|379|377|0
1654535060000|2022-06-06 17:04:20|379.49|377.49|380.24|378.24|380.24|378.24|379.24|377.24|0
1654535070000|2022-06-06 17:04:30|380.49|378.49|380.49|378.49|380.49|378.49|380.24|378.24|0
1654535080000|2022-06-06 17:04:40|380.37|378.37|380.49|378.49|380.49|378.49|379.99|377.99|0
1654535090000|2022-06-06 17:04:50|380.24|378.24|380.49|378.49|380.49|378.49|380.24|378.24|0
1654535100000|2022-06-06 17:05:00|379.99|377.99|379.74|377.74|379.99|377.99|379.49|377.49|0
1654535110000|2022-06-06 17:05:10|379.49|377.49|380.24|378.24|380.24|378.24|379.49|377.49|0
1654535120000|2022-06-06 17:05:20|380.49|378.49|379.62|377.62|380.49|378.49|379.49|377.49|0
1654535130000|2022-06-06 17:05:30|379.74|377.74|378.25|376.25|379.74|377.74|378.25|376.25|0
1654535140000|2022-06-06 17:05:40|378.5|376.5|377.75|375.75|378.5|376.5|377.75|375.75|0
1654535150000|2022-06-06 17:05:50|378|376|378.75|376.75|378.75|376.75|377.75|375.75|0
1654535160000|2022-06-06 17:06:00|378.5|376.5|376.75|374.75|378.5|376.5|376.75|374.75|0
1654535170000|2022-06-06 17:06:10|377.25|375.25|377.25|375.25|377.5|375.5|377.25|375.25|0
1654535180000|2022-06-06 17:06:20|377.38|375.38|376.5|374.5|377.38|375.38|376.5|374.5|0
1654535190000|2022-06-06 17:06:30|377.25|375.25|376.75|374.75|377.25|375.25|376.5|374.5|0
1654535200000|2022-06-06 17:06:40|377.75|375.75|377.25|375.25|377.75|375.75|377.25|375.25|0
1654535210000|2022-06-06 17:06:50|377.75|375.75|377.75|375.75|377.75|375.75|377.75|375.75|0
1654535220000|2022-06-06 17:07:00|378.5|376.5|378.25|376.25|378.5|376.5|377.75|375.75|0
1654535230000|2022-06-06 17:07:10|377.25|375.25|377|375|377.25|375.25|377|375|0
1654535240000|2022-06-06 17:07:20|377.25|375.25|377.5|375.5|377.75|375.75|377.25|375.25|0
1654535250000|2022-06-06 17:07:30|377.25|375.25|377.25|375.25|377.25|375.25|377|375|0
1654535260000|2022-06-06 17:07:40|376.75|374.75|376.25|374.25|376.75|374.75|376.25|374.25|0
1654535270000|2022-06-06 17:07:50|376.01|374.01|375.76|373.76|376.01|374.01|375.76|373.76|0
1654535280000|2022-06-06 17:08:00|375.51|373.51|376.25|374.25|376.5|374.5|375.51|373.51|0
1654535290000|2022-06-06 17:08:10|376.5|374.5|375.51|373.51|376.5|374.5|375.51|373.51|0
1654535300000|2022-06-06 17:08:20|375.76|373.76|375.51|373.51|375.76|373.76|375.51|373.51|0
1654535310000|2022-06-06 17:08:30|376.01|374.01|375.51|373.51|376.01|374.01|375.51|373.51|0
1654535320000|2022-06-06 17:08:40|376.01|374.01|375.76|373.76|376.25|374.25|375.76|373.76|0
1654535330000|2022-06-06 17:08:50|375.89|373.89|376.75|374.75|376.75|374.75|375.89|373.89|0
1654535340000|2022-06-06 17:09:00|377|375|377.75|375.75|377.75|375.75|377|375|0
1654535350000|2022-06-06 17:09:10|377.5|375.5|377.5|375.5|377.75|375.75|377.5|375.5|0
1654535360000|2022-06-06 17:09:20|377.75|375.75|377.25|375.25|378|376|377.25|375.25|0
1654535370000|2022-06-06 17:09:30|376.75|374.75|377.25|375.25|377.25|375.25|376.75|374.75|0
1654535380000|2022-06-06 17:09:40|377.5|375.5|377.25|375.25|377.5|375.5|377|375|0
1654535390000|2022-06-06 17:09:50|377.5|375.5|377.5|375.5|377.5|375.5|377.25|375.25|0
1654535400000|2022-06-06 17:10:00|376.75|374.75|377.5|375.5|377.5|375.5|376.75|374.75|0
1654535410000|2022-06-06 17:10:10|376.75|374.75|377|375|377|375|376.75|374.75|0
1654535420000|2022-06-06 17:10:20|377.5|375.5|377.5|375.5|377.5|375.5|377.5|375.5|0
1654535430000|2022-06-06 17:10:30|378|376|377.75|375.75|378.25|376.25|377.75|375.75|0
1654535440000|2022-06-06 17:10:40|377.5|375.5|378.25|376.25|378.25|376.25|377.5|375.5|0
1654535450000|2022-06-06 17:10:50|378|376|377.25|375.25|378|376|377.25|375.25|0
1654535460000|2022-06-06 17:11:00|377|375|377.5|375.5|378|376|377|375|0
1654535470000|2022-06-06 17:11:10|378.49|376.49|378.49|376.49|378.74|376.74|378.24|376.24|0
1654535480000|2022-06-06 17:11:20|378.74|376.74|378.49|376.49|378.99|376.99|378.49|376.49|0
1654535490000|2022-06-06 17:11:30|378.74|376.74|378.99|376.99|379.24|377.24|378.74|376.74|0
1654535500000|2022-06-06 17:11:40|379.62|377.62|379.24|377.24|379.62|377.62|379.24|377.24|0
1654535510000|2022-06-06 17:11:50|379.99|377.99|380.49|378.49|380.49|378.49|379.99|377.99|0
1654535530000|2022-06-06 17:12:10|380.24|378.24|379.74|377.74|380.49|378.49|379.74|377.74|0
1654535540000|2022-06-06 17:12:20|379.49|377.49|379.99|377.99|379.99|377.99|379.49|377.49|0
1654535550000|2022-06-06 17:12:30|380.24|378.24|380.49|378.49|380.49|378.49|380.24|378.24|0
1654535560000|2022-06-06 17:12:40|380.24|378.24|382.23|380.23|382.23|380.23|380.24|378.24|0
1654535570000|2022-06-06 17:12:50|382.61|380.61|382.73|380.73|382.98|380.98|382.61|380.61|0
1654535580000|2022-06-06 17:13:00|383.23|381.23|382.73|380.73|383.48|381.48|382.73|380.73|0
1654535590000|2022-06-06 17:13:10|382.98|380.98|381.73|379.73|382.98|380.98|381.48|379.48|0
1654535600000|2022-06-06 17:13:20|381.48|379.48|380.24|378.24|381.48|379.48|380.24|378.24|0
1654535610000|2022-06-06 17:13:30|380.73|378.73|380.24|378.24|380.73|378.73|380.24|378.24|0
1654535620000|2022-06-06 17:13:40|380.73|378.73|379.99|377.99|380.98|378.98|379.99|377.99|0
1654535630000|2022-06-06 17:13:50|379.74|377.74|379.24|377.24|379.74|377.74|379.24|377.24|0
1654535640000|2022-06-06 17:14:00|379.49|377.49|379.24|377.24|379.49|377.49|379.24|377.24|0
1654535650000|2022-06-06 17:14:10|378.49|376.49|378.99|376.99|378.99|376.99|378.49|376.49|0
1654535660000|2022-06-06 17:14:20|379.49|377.49|380.12|378.12|380.12|378.12|379.49|377.49|0
1654535670000|2022-06-06 17:14:30|380.24|378.24|380.24|378.24|380.37|378.37|380.24|378.24|0
1654535680000|2022-06-06 17:14:40|379.99|377.99|379.99|377.99|380.49|378.49|379.99|377.99|0
1654535690000|2022-06-06 17:14:50|380.73|378.73|380.73|378.73|380.98|378.98|380.73|378.73|0
1654535700000|2022-06-06 17:15:00|380.98|378.98|382.48|380.48|382.48|380.48|380.98|378.98|0
1654535710000|2022-06-06 17:15:10|382.73|380.73|382.23|380.23|382.73|380.73|382.23|380.23|0
1654535720000|2022-06-06 17:15:20|382.11|380.11|381.48|379.48|382.11|380.11|381.23|379.23|0
1654535730000|2022-06-06 17:15:30|381.23|379.23|380.73|378.73|381.23|379.23|380.49|378.49|0
1654535740000|2022-06-06 17:15:40|380.98|378.98|379.99|377.99|380.98|378.98|379.99|377.99|0
1654535750000|2022-06-06 17:15:50|380.24|378.24|380.73|378.73|380.73|378.73|380.24|378.24|0
1654535760000|2022-06-06 17:16:00|380.98|378.98|381.98|379.98|381.98|379.98|380.98|378.98|0
1654535770000|2022-06-06 17:16:10|382.48|380.48|382.98|380.98|383.48|381.48|382.48|380.48|0
1654535780000|2022-06-06 17:16:20|383.48|381.48|383.98|381.98|383.98|381.98|383.48|381.48|0
1654535790000|2022-06-06 17:16:30|383.48|381.48|383.48|381.48|383.48|381.48|383.48|381.48|0
1654535800000|2022-06-06 17:16:40|383.23|381.23|381.98|379.98|383.23|381.23|381.98|379.98|0
1654535810000|2022-06-06 17:16:50|381.73|379.73|382.48|380.48|382.48|380.48|381.73|379.73|0
1654535820000|2022-06-06 17:17:00|382.36|380.36|383.48|381.48|383.48|381.48|382.36|380.36|0
1654535830000|2022-06-06 17:17:10|383.73|381.73|383.98|381.98|383.98|381.98|383.73|381.73|0
1654535840000|2022-06-06 17:17:20|384.47|382.47|383.98|381.98|384.47|382.47|383.98|381.98|0
1654535850000|2022-06-06 17:17:30|384.72|382.72|384.72|382.72|384.72|382.72|384.72|382.72|0
1654535860000|2022-06-06 17:17:40|384.97|382.97|385.22|383.22|385.47|383.47|384.97|382.97|0
1654535870000|2022-06-06 17:17:50|384.97|382.97|385.47|383.47|385.47|383.47|384.97|382.97|0
1654535880000|2022-06-06 17:18:00|385.35|383.35|385.22|383.22|385.47|383.47|385.1|383.1|0
1654535890000|2022-06-06 17:18:10|385.47|383.47|384.47|382.47|385.47|383.47|384.47|382.47|0
1654535900000|2022-06-06 17:18:20|384.22|382.22|383.48|381.48|384.22|382.22|383.23|381.23|0
1654535910000|2022-06-06 17:18:30|383.98|381.98|384.72|382.72|384.72|382.72|383.98|381.98|0
1654535920000|2022-06-06 17:18:40|383.98|381.98|383.98|381.98|383.98|381.98|383.73|381.73|0
1654535930000|2022-06-06 17:18:50|383.73|381.73|383.73|381.73|383.73|381.73|383.48|381.48|0
1654535940000|2022-06-06 17:19:00|383.48|381.48|382.73|380.73|383.48|381.48|382.73|380.73|0
1654535950000|2022-06-06 17:19:10|382.23|380.23|381.48|379.48|382.23|380.23|381.48|379.48|0
1654535960000|2022-06-06 17:19:20|381.23|379.23|380.98|378.98|381.23|379.23|380.73|378.73|0
1654535970000|2022-06-06 17:19:30|381.23|379.23|380.98|378.98|381.23|379.23|380.73|378.73|0
1654535980000|2022-06-06 17:19:40|380.73|378.73|380.73|378.73|380.73|378.73|380.49|378.49|0
1654535990000|2022-06-06 17:19:50|380.24|378.24|381.73|379.73|381.73|379.73|380.24|378.24|0
1654536000000|2022-06-06 17:20:00|382.23|380.23|382.73|380.73|382.98|380.98|382.23|380.23|0
1654536010000|2022-06-06 17:20:10|382.86|380.86|383.23|381.23|383.23|381.23|382.73|380.73|0
1654536020000|2022-06-06 17:20:20|383.73|381.73|383.98|381.98|383.98|381.98|383.73|381.73|0
1654536030000|2022-06-06 17:20:30|383.23|381.23|384.47|382.47|384.47|382.47|383.23|381.23|0
1654536040000|2022-06-06 17:20:40|384.22|382.22|383.73|381.73|384.22|382.22|383.73|381.73|0
1654536050000|2022-06-06 17:20:50|384.47|382.47|383.98|381.98|384.47|382.47|383.98|381.98|0
1654536060000|2022-06-06 17:21:00|384.47|382.47|384.97|382.97|385.47|383.47|384.47|382.47|0
1654536070000|2022-06-06 17:21:10|384.72|382.72|385.1|383.1|385.1|383.1|384.72|382.72|0
1654536080000|2022-06-06 17:21:20|384.97|382.97|385.22|383.22|385.22|383.22|384.97|382.97|0
1654536090000|2022-06-06 17:21:30|384.47|382.47|383.48|381.48|384.47|382.47|383.48|381.48|0
1654536100000|2022-06-06 17:21:40|382.98|380.98|382.48|380.48|383.23|381.23|382.48|380.48|0
1654536110000|2022-06-06 17:21:50|382.98|380.98|382.98|380.98|382.98|380.98|382.98|380.98|0
1654536120000|2022-06-06 17:22:00|382.23|380.23|382.23|380.23|382.48|380.48|382.23|380.23|0
1654536130000|2022-06-06 17:22:10|382.48|380.48|381.98|379.98|382.48|380.48|381.73|379.73|0
1654536140000|2022-06-06 17:22:20|381.86|379.86|382.23|380.23|382.23|380.23|381.61|379.61|0
1654536150000|2022-06-06 17:22:30|381.98|379.98|381.48|379.48|382.48|380.48|381.48|379.48|0
1654536160000|2022-06-06 17:22:40|381.73|379.73|381.48|379.48|381.98|379.98|381.48|379.48|0
1654536170000|2022-06-06 17:22:50|381.23|379.23|380.49|378.49|381.23|379.23|380.49|378.49|0
1654536180000|2022-06-06 17:23:00|380.73|378.73|379.99|377.99|380.73|378.73|379.99|377.99|0
1654536190000|2022-06-06 17:23:10|380.24|378.24|379.74|377.74|380.24|378.24|379.74|377.74|0
1654536200000|2022-06-06 17:23:20|379.99|377.99|379.99|377.99|380.24|378.24|379.99|377.99|0
1654536210000|2022-06-06 17:23:30|380.12|378.12|379.74|377.74|380.12|378.12|379.74|377.74|0
1654536220000|2022-06-06 17:23:40|379.49|377.49|379.49|377.49|379.49|377.49|379.49|377.49|0
1654536230000|2022-06-06 17:23:50|379.87|377.87|379.74|377.74|379.99|377.99|379.74|377.74|0
1654536240000|2022-06-06 17:24:00|379.24|377.24|378.74|376.74|379.74|377.74|378.74|376.74|0
1654536250000|2022-06-06 17:24:10|379.74|377.74|379.99|377.99|379.99|377.99|379.74|377.74|0
1654536260000|2022-06-06 17:24:20|379.74|377.74|380.49|378.49|380.49|378.49|379.74|377.74|0
1654536270000|2022-06-06 17:24:30|379.99|377.99|379.74|377.74|380.24|378.24|379.49|377.49|0
1654536280000|2022-06-06 17:24:40|379.99|377.99|380.24|378.24|380.49|378.49|379.99|377.99|0
1654536290000|2022-06-06 17:24:50|379.99|377.99|380.73|378.73|380.73|378.73|379.99|377.99|0
1654536300000|2022-06-06 17:25:00|381.48|379.48|381.98|379.98|381.98|379.98|380.98|378.98|0
1654536310000|2022-06-06 17:25:10|381.48|379.48|381.73|379.73|381.73|379.73|381.48|379.48|0
1654536320000|2022-06-06 17:25:20|381.98|379.98|382.23|380.23|382.48|380.48|381.98|379.98|0
1654536330000|2022-06-06 17:25:30|382.73|380.73|381.73|379.73|382.73|380.73|381.73|379.73|0
1654536340000|2022-06-06 17:25:40|381.23|379.23|381.48|379.48|381.48|379.48|381.11|379.11|0
1654536350000|2022-06-06 17:25:50|381.73|379.73|381.98|379.98|381.98|379.98|381.48|379.48|0
1654536360000|2022-06-06 17:26:00|381.48|379.48|381.48|379.48|381.48|379.48|381.23|379.23|0
1654536370000|2022-06-06 17:26:10|381.23|379.23|380.73|378.73|381.23|379.23|380.73|378.73|0
1654536380000|2022-06-06 17:26:20|381.23|379.23|380.48|378.48|381.23|379.23|380.48|378.48|0
1654536390000|2022-06-06 17:26:30|380.73|378.73|380.73|378.73|380.73|378.73|380.48|378.48|0
1654536400000|2022-06-06 17:26:40|380.48|378.48|380.98|378.98|380.98|378.98|380.48|378.48|0
1654536410000|2022-06-06 17:26:50|380.73|378.73|380.48|378.48|380.73|378.73|380.24|378.24|0
1654536420000|2022-06-06 17:27:00|380.98|378.98|379.74|377.74|380.98|378.98|379.74|377.74|0
1654536430000|2022-06-06 17:27:10|379.99|377.99|380.48|378.48|380.48|378.48|379.99|377.99|0
1654536440000|2022-06-06 17:27:20|380.24|378.24|381.23|379.23|381.23|379.23|380.12|378.12|0
1654536450000|2022-06-06 17:27:30|381.48|379.48|381.98|379.98|381.98|379.98|381.48|379.48|0
1654536460000|2022-06-06 17:27:40|381.73|379.73|381.73|379.73|381.73|379.73|381.73|379.73|0
1654536470000|2022-06-06 17:27:50|381.48|379.48|380.61|378.61|381.48|379.48|380.61|378.61|0
1654536480000|2022-06-06 17:28:00|381.48|379.48|381.48|379.48|381.73|379.73|381.48|379.48|0
1654536490000|2022-06-06 17:28:10|381.73|379.73|381.98|379.98|381.98|379.98|381.61|379.61|0
1654536500000|2022-06-06 17:28:20|381.73|379.73|382.23|380.23|382.23|380.23|381.73|379.73|0
1654536510000|2022-06-06 17:28:30|382.48|380.48|381.98|379.98|382.73|380.73|381.98|379.98|0
1654536520000|2022-06-06 17:28:40|381.73|379.73|381.98|379.98|381.98|379.98|381.73|379.73|0
1654536530000|2022-06-06 17:28:50|382.23|380.23|382.23|380.23|382.23|380.23|381.98|379.98|0
1654536540000|2022-06-06 17:29:00|381.73|379.73|381.98|379.98|381.98|379.98|381.73|379.73|0
1654536550000|2022-06-06 17:29:10|380.98|378.98|380.48|378.48|381.48|379.48|380.48|378.48|0
1654536560000|2022-06-06 17:29:20|380.98|378.98|380.48|378.48|380.98|378.98|380.48|378.48|0
1654536570000|2022-06-06 17:29:30|380.24|378.24|379.87|377.87|380.48|378.48|379.87|377.87|0
1654536580000|2022-06-06 17:29:40|379.99|377.99|379.49|377.49|379.99|377.99|379.49|377.49|0
1654536590000|2022-06-06 17:29:50|379.24|377.24|379.74|377.74|379.74|377.74|379.24|377.24|0
1654536600000|2022-06-06 17:30:00|380.24|378.24|380.73|378.73|381.23|379.23|380.24|378.24|0
1654536610000|2022-06-06 17:30:10|379.74|377.74|379.99|377.99|379.99|377.99|379.74|377.74|0
1654536620000|2022-06-06 17:30:20|379.74|377.74|379.99|377.99|379.99|377.99|379.62|377.62|0
1654536630000|2022-06-06 17:30:30|379.74|377.74|378.74|376.74|379.74|377.74|378.74|376.74|0
1654536640000|2022-06-06 17:30:40|378.49|376.49|378.49|376.49|378.74|376.74|378.49|376.49|0
1654536650000|2022-06-06 17:30:50|378.24|376.24|377.99|375.99|378.24|376.24|377.24|375.24|0
1654536660000|2022-06-06 17:31:00|378.74|376.74|378.49|376.49|378.74|376.74|378.49|376.49|0
1654536670000|2022-06-06 17:31:10|378.74|376.74|377|375|378.74|376.74|377|375|0
1654536680000|2022-06-06 17:31:20|377.49|375.49|377|375|377.49|375.49|376.88|374.88|0
1654536690000|2022-06-06 17:31:30|376.75|374.75|376.5|374.5|377|375|376.5|374.5|0
1654536700000|2022-06-06 17:31:40|376.75|374.75|376.25|374.25|376.75|374.75|376.25|374.25|0
1654536710000|2022-06-06 17:31:50|376.75|374.75|376.5|374.5|376.75|374.75|376.5|374.5|0
1654536720000|2022-06-06 17:32:00|376.75|374.75|378.24|376.24|378.24|376.24|376.75|374.75|0
1654536730000|2022-06-06 17:32:10|378.49|376.49|378.74|376.74|378.99|376.99|378.49|376.49|0
1654536740000|2022-06-06 17:32:20|379.24|377.24|378.74|376.74|379.49|377.49|378.74|376.74|0
1654536750000|2022-06-06 17:32:30|378.24|376.24|378.74|376.74|378.74|376.74|378.24|376.24|0
1654536760000|2022-06-06 17:32:40|378.49|376.49|377.49|375.49|378.49|376.49|377.49|375.49|0
1654536770000|2022-06-06 17:32:50|377.74|375.74|377.49|375.49|377.99|375.99|377.49|375.49|0
1654536780000|2022-06-06 17:33:00|378.49|376.49|377.99|375.99|378.74|376.74|377.99|375.99|0
1654536790000|2022-06-06 17:33:10|378.24|376.24|378.74|376.74|379.24|377.24|377.99|375.99|0
1654536800000|2022-06-06 17:33:20|377.99|375.99|377.99|375.99|378.24|376.24|377.87|375.87|0
1654536810000|2022-06-06 17:33:30|377.74|375.74|377.99|375.99|377.99|375.99|377.49|375.49|0
1654536820000|2022-06-06 17:33:40|378.24|376.24|378.24|376.24|378.24|376.24|378.24|376.24|0
1654536830000|2022-06-06 17:33:50|377.74|375.74|377.49|375.49|378.24|376.24|377.49|375.49|0
1654536840000|2022-06-06 17:34:00|377.99|375.99|377.24|375.24|377.99|375.99|377.24|375.24|0
1654536850000|2022-06-06 17:34:10|377.49|375.49|377|375|377.49|375.49|376.75|374.75|0
1654536860000|2022-06-06 17:34:20|377.24|375.24|378.24|376.24|378.24|376.24|377.24|375.24|0
1654536870000|2022-06-06 17:34:30|377.74|375.74|377.49|375.49|377.99|375.99|377.49|375.49|0
1654536880000|2022-06-06 17:34:40|377.24|375.24|377|375|377.24|375.24|377|375|0
1654536890000|2022-06-06 17:34:50|377.24|375.24|377.24|375.24|377.24|375.24|377|375|0
1654536900000|2022-06-06 17:35:00|377.99|375.99|378.24|376.24|378.24|376.24|377.74|375.74|0
1654536910000|2022-06-06 17:35:10|377.74|375.74|377.74|375.74|377.74|375.74|377.74|375.74|0
1654536920000|2022-06-06 17:35:20|377.24|375.24|377.49|375.49|377.74|375.74|377.24|375.24|0
1654536930000|2022-06-06 17:35:30|377.74|375.74|377.24|375.24|377.74|375.74|377.24|375.24|0
1654536940000|2022-06-06 17:35:40|377|375|377.24|375.24|377.24|375.24|377|375|0
1654536950000|2022-06-06 17:35:50|376.38|374.38|377.24|375.24|377.24|375.24|376.25|374.25|0
1654536960000|2022-06-06 17:36:00|377.74|375.74|377.74|375.74|378.24|376.24|377.74|375.74|0
1654536970000|2022-06-06 17:36:10|377.49|375.49|376.5|374.5|377.49|375.49|376.5|374.5|0
1654536980000|2022-06-06 17:36:20|377|375|375.75|373.75|377|375|375.75|373.75|0
1654536990000|2022-06-06 17:36:30|376|374|375.25|373.25|376|374|375.25|373.25|0
1654537000000|2022-06-06 17:36:40|375.38|373.38|375.25|373.25|375.38|373.38|375.25|373.25|0
1654537010000|2022-06-06 17:36:50|375.5|373.5|375.25|373.25|375.5|373.5|375.25|373.25|0
1654537020000|2022-06-06 17:37:00|375.63|373.63|374.5|372.5|375.63|373.63|374.5|372.5|0
1654537030000|2022-06-06 17:37:10|374.38|372.38|374.25|372.25|374.38|372.38|374.01|372.01|0
1654537040000|2022-06-06 17:37:20|374.75|372.75|375.75|373.75|375.75|373.75|374.75|372.75|0
1654537050000|2022-06-06 17:37:30|375.5|373.5|375|373|375.5|373.5|374.75|372.75|0
1654537060000|2022-06-06 17:37:40|374.75|372.75|373.51|371.51|374.75|372.75|373.51|371.51|0
1654537070000|2022-06-06 17:37:50|373.39|371.39|373.26|371.26|373.51|371.51|373.26|371.26|0
1654537080000|2022-06-06 17:38:00|371.76|369.76|373.01|371.01|373.01|371.01|371.51|369.51|0
1654537090000|2022-06-06 17:38:10|372.51|370.51|372.01|370.01|372.51|370.51|372.01|370.01|0
1654537100000|2022-06-06 17:38:20|371.76|369.76|371.51|369.51|372.01|370.01|371.51|369.51|0
1654537110000|2022-06-06 17:38:30|371.26|369.26|370.27|368.27|371.26|369.26|370.27|368.27|0
1654537120000|2022-06-06 17:38:40|370.02|368.02|369.52|367.52|370.02|368.02|369.52|367.52|0
1654537130000|2022-06-06 17:38:50|368.77|366.77|369.02|367.02|369.27|367.27|368.77|366.77|0
1654537140000|2022-06-06 17:39:00|368.03|366.03|368.03|366.03|368.28|366.28|367.78|365.78|0
1654537150000|2022-06-06 17:39:10|368.28|366.28|368.77|366.77|368.77|366.77|368.28|366.28|0
1654537160000|2022-06-06 17:39:20|370.02|368.02|369.77|367.77|370.27|368.27|369.77|367.77|0
1654537170000|2022-06-06 17:39:30|370.02|368.02|370.77|368.77|370.77|368.77|369.77|367.77|0
1654537180000|2022-06-06 17:39:40|370.27|368.27|370.27|368.27|370.52|368.52|370.02|368.02|0
1654537190000|2022-06-06 17:39:50|369.77|367.77|370.02|368.02|370.02|368.02|369.52|367.52|0
1654537200000|2022-06-06 17:40:00|369.52|367.52|369.52|367.52|369.77|367.77|369.27|367.27|0
1654537210000|2022-06-06 17:40:10|369.27|367.27|369.52|367.52|369.52|367.52|368.77|366.77|0
1654537220000|2022-06-06 17:40:20|369.27|367.27|369.77|367.77|370.02|368.02|369.27|367.27|0
1654537230000|2022-06-06 17:40:30|370.02|368.02|370.02|368.02|370.27|368.27|369.52|367.52|0
1654537240000|2022-06-06 17:40:40|369.77|367.77|369.52|367.52|369.77|367.77|369.27|367.27|0
1654537250000|2022-06-06 17:40:50|369.77|367.77|369.27|367.27|369.77|367.77|368.52|366.52|0
1654537260000|2022-06-06 17:41:00|369.02|367.02|367.53|365.53|369.02|367.02|367.53|365.53|0
1654537270000|2022-06-06 17:41:10|367.28|365.28|367.03|365.03|367.78|365.78|367.03|365.03|0
1654537280000|2022-06-06 17:41:20|367.28|365.28|366.78|364.78|367.28|365.28|366.78|364.78|0
1654537290000|2022-06-06 17:41:30|367.03|365.03|366.78|364.78|367.03|365.03|366.53|364.53|0
1654537300000|2022-06-06 17:41:40|366.53|364.53|367.53|365.53|367.66|365.66|366.53|364.53|0
1654537310000|2022-06-06 17:41:50|367.03|365.03|366.78|364.78|367.03|365.03|366.53|364.53|0
1654537320000|2022-06-06 17:42:00|366.53|364.53|367.28|365.28|367.53|365.53|366.53|364.53|0
1654537330000|2022-06-06 17:42:10|367.53|365.53|366.28|364.28|367.53|365.53|366.28|364.28|0
1654537340000|2022-06-06 17:42:20|366.53|364.53|366.53|364.53|366.53|364.53|366.28|364.28|0
1654537350000|2022-06-06 17:42:30|366.28|364.28|365.79|363.79|366.28|364.28|365.79|363.79|0
1654537360000|2022-06-06 17:42:40|365.29|363.29|364.54|362.54|365.29|363.29|364.54|362.54|0
1654537370000|2022-06-06 17:42:50|364.79|362.79|364.54|362.54|364.79|362.79|364.54|362.54|0
1654537380000|2022-06-06 17:43:00|364.79|362.79|364.54|362.54|364.79|362.79|364.29|362.29|0
1654537390000|2022-06-06 17:43:10|364.79|362.79|364.54|362.54|364.79|362.79|364.29|362.29|0
1654537400000|2022-06-06 17:43:20|364.79|362.79|366.03|364.03|366.03|364.03|364.79|362.79|0
1654537410000|2022-06-06 17:43:30|365.79|363.79|365.54|363.54|366.03|364.03|365.54|363.54|0
1654537430000|2022-06-06 17:43:50|366.03|364.03|365.54|363.54|366.03|364.03|365.54|363.54|0
1654537440000|2022-06-06 17:44:00|365.79|363.79|365.04|363.04|365.79|363.79|365.04|363.04|0
1654537450000|2022-06-06 17:44:10|365.29|363.29|364.92|362.92|365.29|363.29|364.92|362.92|0
1654537460000|2022-06-06 17:44:20|364.79|362.79|366.53|364.53|366.53|364.53|364.79|362.79|0
1654537470000|2022-06-06 17:44:30|366.78|364.78|366.28|364.28|367.28|365.28|366.28|364.28|0
1654537480000|2022-06-06 17:44:40|365.92|363.92|365.79|363.79|365.92|363.92|365.79|363.79|0
1654537490000|2022-06-06 17:44:50|366.03|364.03|366.28|364.28|366.28|364.28|366.03|364.03|0
1654537500000|2022-06-06 17:45:00|366.03|364.03|365.54|363.54|366.03|364.03|365.54|363.54|0
1654537510000|2022-06-06 17:45:10|365.79|363.79|365.54|363.54|365.79|363.79|365.54|363.54|0
1654537520000|2022-06-06 17:45:20|365.29|363.29|365.29|363.29|365.29|363.29|365.29|363.29|0
1654537530000|2022-06-06 17:45:30|365.54|363.54|366.53|364.53|366.53|364.53|365.29|363.29|0
1654537540000|2022-06-06 17:45:40|367.53|365.53|367.03|365.03|367.53|365.53|367.03|365.03|0
1654537550000|2022-06-06 17:45:50|367.28|365.28|367.28|365.28|367.53|365.53|367.28|365.28|0
1654537560000|2022-06-06 17:46:00|367.78|365.78|367.03|365.03|367.78|365.78|367.03|365.03|0
1654537570000|2022-06-06 17:46:10|366.78|364.78|368.03|366.03|368.03|366.03|366.78|364.78|0
1654537580000|2022-06-06 17:46:20|367.78|365.78|367.53|365.53|368.03|366.03|367.53|365.53|0
1654537590000|2022-06-06 17:46:30|366.78|364.78|366.78|364.78|367.03|365.03|366.78|364.78|0
1654537600000|2022-06-06 17:46:40|366.53|364.53|367.53|365.53|367.53|365.53|366.53|364.53|0
1654537610000|2022-06-06 17:46:50|366.78|364.78|367.28|365.28|367.28|365.28|366.78|364.78|0
1654537620000|2022-06-06 17:47:00|366.78|364.78|365.54|363.54|366.78|364.78|365.54|363.54|0
1654537630000|2022-06-06 17:47:10|365.29|363.29|365.54|363.54|365.54|363.54|365.29|363.29|0
1654537640000|2022-06-06 17:47:20|365.79|363.79|367.03|365.03|367.53|365.53|365.79|363.79|0
1654537650000|2022-06-06 17:47:30|367.53|365.53|367.28|365.28|367.53|365.53|367.28|365.28|0
1654537660000|2022-06-06 17:47:40|366.78|364.78|367.03|365.03|367.03|365.03|366.53|364.53|0
1654537670000|2022-06-06 17:47:50|367.28|365.28|368.03|366.03|368.03|366.03|367.28|365.28|0
1654537680000|2022-06-06 17:48:00|367.91|365.91|367.78|365.78|367.91|365.91|367.78|365.78|0
1654537690000|2022-06-06 17:48:10|367.53|365.53|368.9|366.9|368.9|366.9|367.53|365.53|0
1654537700000|2022-06-06 17:48:20|369.52|367.52|369.52|367.52|369.52|367.52|369.02|367.02|0
1654537710000|2022-06-06 17:48:30|369.02|367.02|369.27|367.27|369.52|367.52|369.02|367.02|0
1654537720000|2022-06-06 17:48:40|369.02|367.02|369.02|367.02|369.27|367.27|369.02|367.02|0
1654537730000|2022-06-06 17:48:50|369.27|367.27|369.52|367.52|369.77|367.77|369.27|367.27|0
1654537740000|2022-06-06 17:49:00|369.27|367.27|369.02|367.02|369.27|367.27|369.02|367.02|0
1654537750000|2022-06-06 17:49:10|368.52|366.52|367.53|365.53|368.77|366.77|367.53|365.53|0
1654537760000|2022-06-06 17:49:20|367.28|365.28|367.28|365.28|367.28|365.28|367.03|365.03|0
1654537770000|2022-06-06 17:49:30|367.53|365.53|367.03|365.03|367.53|365.53|367.03|365.03|0
1654537780000|2022-06-06 17:49:40|367.28|365.28|366.78|364.78|367.28|365.28|366.53|364.53|0
1654537790000|2022-06-06 17:49:50|366.53|364.53|366.03|364.03|366.53|364.53|365.79|363.79|0
1654537800000|2022-06-06 17:50:00|365.29|363.29|365.79|363.79|366.28|364.28|365.29|363.29|0
1654537810000|2022-06-06 17:50:10|365.67|363.67|366.03|364.03|366.03|364.03|365.29|363.29|0
1654537820000|2022-06-06 17:50:20|366.53|364.53|365.54|363.54|366.53|364.53|365.54|363.54|0
1654537830000|2022-06-06 17:50:30|365.29|363.29|364.79|362.79|365.29|363.29|364.29|362.29|0
1654537840000|2022-06-06 17:50:40|364.67|362.67|364.29|362.29|364.79|362.79|364.29|362.29|0
1654537850000|2022-06-06 17:50:50|363.05|361.05|363.54|361.54|363.54|361.54|363.05|361.05|0
1654537860000|2022-06-06 17:51:00|363.3|361.3|364.04|362.04|364.04|362.04|363.3|361.3|0
1654537870000|2022-06-06 17:51:10|363.54|361.54|362.55|360.55|363.54|361.54|362.55|360.55|0
1654537880000|2022-06-06 17:51:20|362.3|360.3|363.05|361.05|363.05|361.05|362.3|360.3|0
1654537890000|2022-06-06 17:51:30|363.54|361.54|363.3|361.3|363.54|361.54|363.3|361.3|0
1654537900000|2022-06-06 17:51:40|363.54|361.54|362.8|360.8|363.54|361.54|362.8|360.8|0
1654537910000|2022-06-06 17:51:50|362.3|360.3|362.8|360.8|362.8|360.8|362.3|360.3|0
1654537920000|2022-06-06 17:52:00|363.54|361.54|364.29|362.29|364.29|362.29|363.54|361.54|0
1654537930000|2022-06-06 17:52:10|363.54|361.54|363.05|361.05|363.79|361.79|363.05|361.05|0
1654537940000|2022-06-06 17:52:20|365.29|363.29|365.04|363.04|365.29|363.29|364.54|362.54|0
1654537950000|2022-06-06 17:52:30|365.29|363.29|365.04|363.04|365.29|363.29|365.04|363.04|0
1654537960000|2022-06-06 17:52:40|365.29|363.29|364.79|362.79|365.29|363.29|364.79|362.79|0
1654537970000|2022-06-06 17:52:50|364.67|362.67|365.04|363.04|365.04|363.04|364.29|362.29|0
1654537980000|2022-06-06 17:53:00|364.79|362.79|363.54|361.54|364.79|362.79|363.54|361.54|0
1654537990000|2022-06-06 17:53:10|364.04|362.04|364.79|362.79|364.79|362.79|364.04|362.04|0
1654538000000|2022-06-06 17:53:20|365.04|363.04|365.79|363.79|365.79|363.79|365.04|363.04|0
1654538010000|2022-06-06 17:53:30|365.54|363.54|365.79|363.79|365.79|363.79|365.29|363.29|0
1654538020000|2022-06-06 17:53:40|366.28|364.28|365.79|363.79|366.28|364.28|365.79|363.79|0
1654538030000|2022-06-06 17:53:50|365.29|363.29|365.04|363.04|365.54|363.54|365.04|363.04|0
1654538040000|2022-06-06 17:54:00|365.29|363.29|365.79|363.79|365.79|363.79|365.29|363.29|0
1654538050000|2022-06-06 17:54:10|365.54|363.54|365.04|363.04|365.54|363.54|365.04|363.04|0
1654538060000|2022-06-06 17:54:20|364.79|362.79|364.79|362.79|364.79|362.79|364.54|362.54|0
1654538070000|2022-06-06 17:54:30|364.54|362.54|365.04|363.04|365.04|363.04|364.29|362.29|0
1654538080000|2022-06-06 17:54:40|364.79|362.79|364.79|362.79|365.04|363.04|364.79|362.79|0
1654538090000|2022-06-06 17:54:50|364.54|362.54|364.29|362.29|364.79|362.79|364.29|362.29|0
1654538100000|2022-06-06 17:55:00|364.79|362.79|363.54|361.54|364.79|362.79|363.54|361.54|0
1654538110000|2022-06-06 17:55:10|363.3|361.3|363.05|361.05|363.3|361.3|363.05|361.05|0
1654538120000|2022-06-06 17:55:20|362.8|360.8|363.05|361.05|363.05|361.05|362.8|360.8|0
1654538130000|2022-06-06 17:55:30|363.3|361.3|363.54|361.54|363.79|361.79|363.3|361.3|0
1654538140000|2022-06-06 17:55:40|363.05|361.05|363.05|361.05|363.3|361.3|363.05|361.05|0
1654538150000|2022-06-06 17:55:50|362.8|360.8|364.04|362.04|364.04|362.04|362.8|360.8|0
1654538160000|2022-06-06 17:56:00|364.29|362.29|364.04|362.04|364.29|362.29|363.79|361.79|0
1654538170000|2022-06-06 17:56:10|364.17|362.17|363.79|361.79|364.17|362.17|363.79|361.79|0
1654538180000|2022-06-06 17:56:20|364.04|362.04|363.3|361.3|364.04|362.04|363.3|361.3|0
1654538190000|2022-06-06 17:56:30|362.8|360.8|362.8|360.8|362.8|360.8|362.55|360.55|0
1654538200000|2022-06-06 17:56:40|362.55|360.55|362.05|360.05|362.55|360.55|362.05|360.05|0
1654538210000|2022-06-06 17:56:50|362.3|360.3|362.3|360.3|362.3|360.3|362.05|360.05|0
1654538220000|2022-06-06 17:57:00|362.8|360.8|362.55|360.55|363.05|361.05|362.55|360.55|0
1654538230000|2022-06-06 17:57:10|362.43|360.43|362.55|360.55|362.55|360.55|361.8|359.8|0
1654538240000|2022-06-06 17:57:20|362.3|360.3|362.68|360.68|362.8|360.8|362.3|360.3|0
1654538250000|2022-06-06 17:57:30|362.55|360.55|362.8|360.8|363.3|361.3|362.55|360.55|0
1654538260000|2022-06-06 17:57:40|363.05|361.05|362.55|360.55|363.3|361.3|362.55|360.55|0
1654538270000|2022-06-06 17:57:50|362.3|360.3|362.3|360.3|362.8|360.8|362.3|360.3|0
1654538280000|2022-06-06 17:58:00|362.05|360.05|361.8|359.8|362.05|360.05|361.8|359.8|0
1654538290000|2022-06-06 17:58:10|362.05|360.05|361.3|359.3|362.05|360.05|361.3|359.3|0
1654538300000|2022-06-06 17:58:20|361.55|359.55|361.55|359.55|361.55|359.55|361.55|359.55|0
1654538310000|2022-06-06 17:58:30|361.3|359.3|361.8|359.8|361.8|359.8|361.3|359.3|0
1654538320000|2022-06-06 17:58:40|362.05|360.05|361.55|359.55|362.05|360.05|361.55|359.55|0
1654538330000|2022-06-06 17:58:50|361.3|359.3|361.8|359.8|361.8|359.8|361.3|359.3|0
1654538340000|2022-06-06 17:59:00|361.55|359.55|361.55|359.55|361.8|359.8|361.55|359.55|0
1654538350000|2022-06-06 17:59:10|361.8|359.8|361.8|359.8|361.8|359.8|361.8|359.8|0
1654538360000|2022-06-06 17:59:20|361.55|359.55|362.3|360.3|362.3|360.3|361.55|359.55|0
1654538370000|2022-06-06 17:59:30|362.05|360.05|361.55|359.55|362.18|360.18|361.55|359.55|0
1654538380000|2022-06-06 17:59:40|361.8|359.8|361.8|359.8|361.8|359.8|361.55|359.55|0
1654538390000|2022-06-06 17:59:50|362.05|360.05|361.55|359.55|362.05|360.05|361.3|359.3|0
1654538400000|2022-06-06 18:00:00|361.3|359.3|361.3|359.3|361.55|359.55|361.3|359.3|0
1654538410000|2022-06-06 18:00:10|361.55|359.55|361.3|359.3|361.55|359.55|361.3|359.3|0
1654538420000|2022-06-06 18:00:20|361.55|359.55|362.55|360.55|362.55|360.55|361.55|359.55|0
1654538430000|2022-06-06 18:00:30|362.8|360.8|362.55|360.55|362.8|360.8|362.3|360.3|0
1654538440000|2022-06-06 18:00:40|363.3|361.3|363.05|361.05|363.54|361.54|363.05|361.05|0
1654538450000|2022-06-06 18:00:50|363.54|361.54|363.54|361.54|364.04|362.04|363.3|361.3|0
1654538460000|2022-06-06 18:01:00|363.05|361.05|362.8|360.8|363.05|361.05|362.8|360.8|0
1654538470000|2022-06-06 18:01:10|362.3|360.3|362.05|360.05|362.3|360.3|361.55|359.55|0
1654538480000|2022-06-06 18:01:20|361.8|359.8|361.8|359.8|361.8|359.8|361.55|359.55|0
1654538490000|2022-06-06 18:01:30|362.05|360.05|362.05|360.05|362.18|360.18|362.05|360.05|0
1654538500000|2022-06-06 18:01:40|362.3|360.3|362.55|360.55|362.55|360.55|362.3|360.3|0
1654538510000|2022-06-06 18:01:50|362.8|360.8|362.55|360.55|363.3|361.3|362.55|360.55|0
1654538520000|2022-06-06 18:02:00|362.8|360.8|362.8|360.8|363.05|361.05|362.8|360.8|0
1654538530000|2022-06-06 18:02:10|362.55|360.55|361.55|359.55|362.55|360.55|361.55|359.55|0
1654538540000|2022-06-06 18:02:20|361.3|359.3|361.3|359.3|361.55|359.55|361.3|359.3|0
1654538550000|2022-06-06 18:02:30|361.55|359.55|361.3|359.3|361.55|359.55|361.3|359.3|0
1654538560000|2022-06-06 18:02:40|361.55|359.55|361.3|359.3|361.55|359.55|361.3|359.3|0
1654538570000|2022-06-06 18:02:50|361.55|359.55|362.3|360.3|362.3|360.3|361.55|359.55|0
1654538580000|2022-06-06 18:03:00|362.55|360.55|363.3|361.3|363.3|361.3|362.3|360.3|0
1654538590000|2022-06-06 18:03:10|363.05|361.05|363.05|361.05|363.3|361.3|363.05|361.05|0
1654538600000|2022-06-06 18:03:20|363.3|361.3|363.05|361.05|363.3|361.3|363.05|361.05|0
1654538610000|2022-06-06 18:03:30|363.3|361.3|362.55|360.55|363.54|361.54|362.55|360.55|0
1654538620000|2022-06-06 18:03:40|362.8|360.8|362.55|360.55|362.8|360.8|362.55|360.55|0
1654538630000|2022-06-06 18:03:50|363.3|361.3|363.05|361.05|363.3|361.3|363.05|361.05|0
1654538640000|2022-06-06 18:04:00|363.18|361.18|363.05|361.05|363.54|361.54|363.05|361.05|0
1654538650000|2022-06-06 18:04:10|363.3|361.3|363.05|361.05|363.3|361.3|363.05|361.05|0
1654538660000|2022-06-06 18:04:20|362.8|360.8|362.3|360.3|362.8|360.8|362.3|360.3|0
1654538670000|2022-06-06 18:04:30|362.05|360.05|361.55|359.55|362.05|360.05|361.55|359.55|0
1654538680000|2022-06-06 18:04:40|361.8|359.8|362.3|360.3|362.3|360.3|361.8|359.8|0
1654538690000|2022-06-06 18:04:50|362.8|360.8|362.3|360.3|362.8|360.8|362.3|360.3|0
1654538700000|2022-06-06 18:05:00|362.55|360.55|362.55|360.55|362.55|360.55|362.55|360.55|0
1654538710000|2022-06-06 18:05:10|363.05|361.05|363.05|361.05|363.05|361.05|362.8|360.8|0
1654538720000|2022-06-06 18:05:20|362.3|360.3|362.3|360.3|362.3|360.3|362.3|360.3|0
1654538730000|2022-06-06 18:05:30|362.8|360.8|362.05|360.05|362.8|360.8|362.05|360.05|0
1654538740000|2022-06-06 18:05:40|362.3|360.3|361.8|359.8|362.3|360.3|361.8|359.8|0
1654538750000|2022-06-06 18:05:50|361.55|359.55|363.05|361.05|363.05|361.05|361.55|359.55|0
1654538760000|2022-06-06 18:06:00|363.54|361.54|362.3|360.3|363.54|361.54|362.3|360.3|0
1654538770000|2022-06-06 18:06:10|362.55|360.55|362.05|360.05|362.55|360.55|362.05|360.05|0
1654538780000|2022-06-06 18:06:20|361.8|359.8|361.8|359.8|362.05|360.05|361.8|359.8|0
1654538790000|2022-06-06 18:06:30|362.05|360.05|362.05|360.05|362.3|360.3|362.05|360.05|0
1654538800000|2022-06-06 18:06:40|362.3|360.3|362.43|360.43|362.43|360.43|362.05|360.05|0
1654538810000|2022-06-06 18:06:50|362.55|360.55|362.3|360.3|362.55|360.55|362.3|360.3|0
1654538820000|2022-06-06 18:07:00|363.05|361.05|364.04|362.04|364.04|362.04|363.05|361.05|0
1654538830000|2022-06-06 18:07:10|363.79|361.79|364.54|362.54|364.54|362.54|363.79|361.79|0
1654538840000|2022-06-06 18:07:20|364.79|362.79|364.92|362.92|364.92|362.92|364.54|362.54|0
1654538850000|2022-06-06 18:07:30|364.79|362.79|364.79|362.79|365.29|363.29|364.79|362.79|0
1654538860000|2022-06-06 18:07:40|364.67|362.67|365.54|363.54|365.54|363.54|364.54|362.54|0
1654538870000|2022-06-06 18:07:50|366.03|364.03|366.78|364.78|366.78|364.78|366.03|364.03|0
1654538880000|2022-06-06 18:08:00|366.53|364.53|366.53|364.53|366.53|364.53|366.28|364.28|0
1654538890000|2022-06-06 18:08:10|365.29|363.29|365.91|363.91|365.91|363.91|365.29|363.29|0
1654538900000|2022-06-06 18:08:20|366.16|364.16|366.28|364.28|366.28|364.28|366.03|364.03|0
1654538910000|2022-06-06 18:08:30|366.03|364.03|365.78|363.78|366.03|364.03|365.78|363.78|0
1654538920000|2022-06-06 18:08:40|365.91|363.91|365.78|363.78|365.91|363.91|365.54|363.54|0
1654538930000|2022-06-06 18:08:50|366.28|364.28|367.03|365.03|367.03|365.03|366.28|364.28|0
1654538940000|2022-06-06 18:09:00|367.28|365.28|367.78|365.78|367.78|365.78|367.03|365.03|0
1654538950000|2022-06-06 18:09:10|367.28|365.28|365.54|363.54|367.28|365.28|365.54|363.54|0
1654538960000|2022-06-06 18:09:20|365.04|363.04|365.54|363.54|365.54|363.54|364.04|362.04|0
1654538970000|2022-06-06 18:09:30|366.03|364.03|365.54|363.54|366.03|364.03|365.54|363.54|0
1654538980000|2022-06-06 18:09:40|366.28|364.28|365.29|363.29|366.28|364.28|365.29|363.29|0
1654538990000|2022-06-06 18:09:50|365.54|363.54|364.79|362.79|365.54|363.54|364.79|362.79|0
1654539000000|2022-06-06 18:10:00|365.04|363.04|364.54|362.54|365.78|363.78|364.42|362.42|0
1654539010000|2022-06-06 18:10:10|364.17|362.17|364.29|362.29|364.79|362.79|364.04|362.04|0
1654539020000|2022-06-06 18:10:20|364.04|362.04|364.29|362.29|364.29|362.29|363.79|361.79|0
1654539030000|2022-06-06 18:10:30|364.42|362.42|365.42|363.42|365.42|363.42|364.42|362.42|0
1654539040000|2022-06-06 18:10:40|365.04|363.04|364.29|362.29|365.04|363.04|364.29|362.29|0
1654539050000|2022-06-06 18:10:50|364.79|362.79|364.79|362.79|364.79|362.79|364.79|362.79|0
1654539060000|2022-06-06 18:11:00|365.29|363.29|366.78|364.78|366.78|364.78|365.29|363.29|0
1654539070000|2022-06-06 18:11:10|366.53|364.53|366.53|364.53|366.53|364.53|366.28|364.28|0
1654539080000|2022-06-06 18:11:20|366.28|364.28|366.03|364.03|366.53|364.53|366.03|364.03|0
1654539090000|2022-06-06 18:11:30|366.28|364.28|365.78|363.78|366.28|364.28|365.78|363.78|0
1654539100000|2022-06-06 18:11:40|365.54|363.54|365.04|363.04|365.54|363.54|365.04|363.04|0
1654539110000|2022-06-06 18:11:50|365.29|363.29|365.04|363.04|365.29|363.29|365.04|363.04|0
1654539120000|2022-06-06 18:12:00|365.29|363.29|364.54|362.54|365.29|363.29|364.54|362.54|0
1654539130000|2022-06-06 18:12:10|365.04|363.04|365.54|363.54|365.54|363.54|365.04|363.04|0
1654539140000|2022-06-06 18:12:20|365.04|363.04|365.29|363.29|365.29|363.29|365.04|363.04|0
1654539150000|2022-06-06 18:12:30|364.79|362.79|365.29|363.29|365.29|363.29|364.79|362.79|0
1654539160000|2022-06-06 18:12:40|365.54|363.54|365.78|363.78|366.03|364.03|365.54|363.54|0
1654539170000|2022-06-06 18:12:50|365.29|363.29|365.91|363.91|365.91|363.91|365.29|363.29|0
1654539180000|2022-06-06 18:13:00|366.03|364.03|366.03|364.03|366.16|364.16|366.03|364.03|0
1654539190000|2022-06-06 18:13:10|366.78|364.78|366.53|364.53|366.78|364.78|366.53|364.53|0
1654539200000|2022-06-06 18:13:20|366.28|364.28|367.28|365.28|367.28|365.28|366.28|364.28|0
1654539210000|2022-06-06 18:13:30|366.78|364.78|366.78|364.78|367.28|365.28|366.78|364.78|0
1654539220000|2022-06-06 18:13:40|367.03|365.03|366.78|364.78|367.03|365.03|366.78|364.78|0
1654539230000|2022-06-06 18:13:50|366.53|364.53|366.28|364.28|367.03|365.03|366.03|364.03|0
1654539240000|2022-06-06 18:14:00|366.16|364.16|365.29|363.29|366.16|364.16|365.29|363.29|0
1654539250000|2022-06-06 18:14:10|365.54|363.54|365.78|363.78|365.78|363.78|365.54|363.54|0
1654539260000|2022-06-06 18:14:20|366.03|364.03|365.54|363.54|366.28|364.28|365.54|363.54|0
1654539270000|2022-06-06 18:14:30|365.29|363.29|365.04|363.04|365.29|363.29|365.04|363.04|0
1654539280000|2022-06-06 18:14:40|364.79|362.79|366.28|364.28|366.28|364.28|364.79|362.79|0
1654539290000|2022-06-06 18:14:50|366.41|364.41|367.28|365.28|367.28|365.28|366.41|364.41|0
1654539300000|2022-06-06 18:15:00|367.78|365.78|368.52|366.52|368.52|366.52|367.78|365.78|0
1654539310000|2022-06-06 18:15:10|368.27|366.27|367.78|365.78|368.27|366.27|367.53|365.53|0
1654539320000|2022-06-06 18:15:20|367.53|365.53|367.03|365.03|367.53|365.53|366.78|364.78|0
1654539330000|2022-06-06 18:15:30|366.78|364.78|366.41|364.41|366.78|364.78|366.41|364.41|0
1654539340000|2022-06-06 18:15:40|366.28|364.28|368.03|366.03|368.03|366.03|366.28|364.28|0
1654539350000|2022-06-06 18:15:50|367.78|365.78|367.53|365.53|367.78|365.78|367.28|365.28|0
1654539360000|2022-06-06 18:16:00|367.78|365.78|368.77|366.77|368.77|366.77|367.78|365.78|0
1654539370000|2022-06-06 18:16:10|368.27|366.27|368.77|366.77|369.02|367.02|368.27|366.27|0
1654539380000|2022-06-06 18:16:20|369.52|367.52|369.77|367.77|370.02|368.02|369.52|367.52|0
1654539390000|2022-06-06 18:16:30|369.52|367.52|369.02|367.02|369.52|367.52|369.02|367.02|0
1654539400000|2022-06-06 18:16:40|368.77|366.77|369.02|367.02|369.02|367.02|368.27|366.27|0
1654539410000|2022-06-06 18:16:50|369.27|367.27|369.02|367.02|369.27|367.27|369.02|367.02|0
1654539420000|2022-06-06 18:17:00|369.27|367.27|369.27|367.27|370.02|368.02|369.27|367.27|0
1654539430000|2022-06-06 18:17:10|368.77|366.77|368.03|366.03|368.77|366.77|367.91|365.91|0
1654539440000|2022-06-06 18:17:20|368.27|366.27|368.03|366.03|368.27|366.27|367.78|365.78|0
1654539450000|2022-06-06 18:17:30|367.78|365.78|368.27|366.27|368.77|366.77|367.78|365.78|0
1654539460000|2022-06-06 18:17:40|367.53|365.53|368.15|366.15|368.15|366.15|367.28|365.28|0
1654539470000|2022-06-06 18:17:50|368.03|366.03|369.02|367.02|369.02|367.02|368.03|366.03|0
1654539480000|2022-06-06 18:18:00|368.52|366.52|369.52|367.52|369.77|367.77|368.52|366.52|0
1654539490000|2022-06-06 18:18:10|369.77|367.77|370.27|368.27|370.27|368.27|369.52|367.52|0
1654539500000|2022-06-06 18:18:20|370.02|368.02|369.77|367.77|370.52|368.52|369.77|367.77|0
1654539510000|2022-06-06 18:18:30|370.02|368.02|369.52|367.52|370.02|368.02|369.52|367.52|0
1654539520000|2022-06-06 18:18:40|369.9|367.9|370.27|368.27|370.27|368.27|369.9|367.9|0
1654539530000|2022-06-06 18:18:50|369.77|367.77|369.77|367.77|369.77|367.77|369.27|367.27|0
1654539540000|2022-06-06 18:19:00|369.52|367.52|370.02|368.02|370.02|368.02|369.27|367.27|0
1654539550000|2022-06-06 18:19:10|370.27|368.27|370.52|368.52|370.76|368.76|370.27|368.27|0
1654539560000|2022-06-06 18:19:20|369.52|367.52|369.52|367.52|369.52|367.52|369.52|367.52|0
1654539570000|2022-06-06 18:19:30|369.65|367.65|369.77|367.77|369.77|367.77|369.65|367.65|0
1654539580000|2022-06-06 18:19:40|369.27|367.27|368.52|366.52|369.27|367.27|368.52|366.52|0
1654539590000|2022-06-06 18:19:50|368.27|366.27|368.27|366.27|368.27|366.27|368.02|366.02|0
1654539600000|2022-06-06 18:20:00|369.02|367.02|368.77|366.77|369.02|367.02|368.52|366.52|0
1654539610000|2022-06-06 18:20:10|370.02|368.02|369.77|367.77|370.02|368.02|369.52|367.52|0
1654539620000|2022-06-06 18:20:20|370.65|368.65|370.52|368.52|370.76|368.76|370.27|368.27|0
1654539630000|2022-06-06 18:20:30|370.02|368.02|370.27|368.27|370.27|368.27|370.02|368.02|0
1654539640000|2022-06-06 18:20:40|369.77|367.77|369.27|367.27|369.77|367.77|369.27|367.27|0
1654539650000|2022-06-06 18:20:50|369.77|367.77|369.52|367.52|370.02|368.02|369.52|367.52|0
1654539660000|2022-06-06 18:21:00|369.27|367.27|369.27|367.27|369.52|367.52|369.27|367.27|0
1654539670000|2022-06-06 18:21:10|369.52|367.52|369.27|367.27|369.52|367.52|369.27|367.27|0
1654539680000|2022-06-06 18:21:20|369.77|367.77|370.76|368.76|370.76|368.76|369.77|367.77|0
1654539690000|2022-06-06 18:21:30|370.52|368.52|371.51|369.51|371.51|369.51|370.52|368.52|0
1654539700000|2022-06-06 18:21:40|371.76|369.76|373.01|371.01|373.75|371.75|371.76|369.76|0
1654539710000|2022-06-06 18:21:50|373.26|371.26|373.26|371.26|374|372|373.26|371.26|0
1654539720000|2022-06-06 18:22:00|373.01|371.01|373.5|371.5|373.5|371.5|372.89|370.89|0
1654539730000|2022-06-06 18:22:10|373.39|371.39|373.5|371.5|373.5|371.5|373.14|371.14|0
1654539740000|2022-06-06 18:22:20|373.75|371.75|375|373|375.25|373.25|373.75|371.75|0
1654539750000|2022-06-06 18:22:30|375.63|373.63|376.5|374.5|376.5|374.5|375.5|373.5|0
1654539760000|2022-06-06 18:22:40|376|374|376|374|376.25|374.25|376|374|0
1654539770000|2022-06-06 18:22:50|375.75|373.75|376.49|374.49|376.5|374.5|375.75|373.75|0
1654539780000|2022-06-06 18:23:00|377.74|375.74|377.49|375.49|377.74|375.74|376.99|374.99|0
1654539790000|2022-06-06 18:23:10|377.24|375.24|377.99|375.99|377.99|375.99|377.24|375.24|0
1654539800000|2022-06-06 18:23:20|378.49|376.49|378.74|376.74|378.74|376.74|378.24|376.24|0
1654539810000|2022-06-06 18:23:30|378.49|376.49|378.49|376.49|378.99|376.99|378.49|376.49|0
1654539820000|2022-06-06 18:23:40|378.24|376.24|377.49|375.49|378.24|376.24|377.24|375.24|0
1654539830000|2022-06-06 18:23:50|377.74|375.74|377.49|375.49|377.74|375.74|377.49|375.49|0
1654539840000|2022-06-06 18:24:00|378.49|376.49|378.87|376.87|379.24|377.24|378.49|376.49|0
1654539850000|2022-06-06 18:24:10|378.74|376.74|376.99|374.99|378.74|376.74|376.99|374.99|0
1654539860000|2022-06-06 18:24:20|377.49|375.49|377.62|375.62|377.62|375.62|376.99|374.99|0
1654539870000|2022-06-06 18:24:30|376.99|374.99|376.74|374.74|376.99|374.99|376.74|374.74|0
1654539880000|2022-06-06 18:24:40|376.99|374.99|376.74|374.74|376.99|374.99|376.74|374.74|0
1654539890000|2022-06-06 18:24:50|376.49|374.49|376.74|374.74|376.74|374.74|376.49|374.49|0
1654539900000|2022-06-06 18:25:00|377.74|375.74|377.99|375.99|377.99|375.99|377.49|375.49|0
1654539910000|2022-06-06 18:25:10|377.74|375.74|377.99|375.99|378.24|376.24|377.49|375.49|0
1654539920000|2022-06-06 18:25:20|376.99|374.99|376.87|374.87|376.99|374.99|376.87|374.87|0
1654539930000|2022-06-06 18:25:30|376.74|374.74|376.99|374.99|376.99|374.99|376.49|374.49|0
1654539940000|2022-06-06 18:25:40|376.74|374.74|378.49|376.49|378.49|376.49|376.74|374.74|0
1654539950000|2022-06-06 18:25:50|378.74|376.74|378.99|376.99|378.99|376.99|378.74|376.74|0
1654539960000|2022-06-06 18:26:00|379.24|377.24|380.11|378.11|380.11|378.11|379.24|377.24|0
1654539970000|2022-06-06 18:26:10|379.98|377.98|380.73|378.73|380.73|378.73|379.98|377.98|0
1654539980000|2022-06-06 18:26:20|380.98|378.98|380.98|378.98|381.48|379.48|380.98|378.98|0
1654539990000|2022-06-06 18:26:30|380.48|378.48|379.73|377.73|380.73|378.73|379.73|377.73|0
1654540000000|2022-06-06 18:26:40|380.23|378.23|379.49|377.49|380.23|378.23|379.49|377.49|0
1654540010000|2022-06-06 18:26:50|379.73|377.73|379.98|377.98|380.23|378.23|379.73|377.73|0
1654540020000|2022-06-06 18:27:00|380.48|378.48|382.48|380.48|382.48|380.48|380.48|378.48|0
1654540030000|2022-06-06 18:27:10|382.23|380.23|383.47|381.47|383.47|381.47|382.23|380.23|0
1654540040000|2022-06-06 18:27:20|383.23|381.23|383.23|381.23|383.23|381.23|383.23|381.23|0
1654540050000|2022-06-06 18:27:30|382.98|380.98|381.48|379.48|382.98|380.98|381.48|379.48|0
1654540060000|2022-06-06 18:27:40|381.73|379.73|381.48|379.48|381.98|379.98|381.48|379.48|0
1654540070000|2022-06-06 18:27:50|381.23|379.23|380.98|378.98|381.23|379.23|380.98|378.98|0
1654540080000|2022-06-06 18:28:00|381.48|379.48|380.86|378.86|381.48|379.48|380.86|378.86|0
1654540090000|2022-06-06 18:28:10|380.98|378.98|380.98|378.98|380.98|378.98|380.98|378.98|0
1654540100000|2022-06-06 18:28:20|381.48|379.48|380.98|378.98|381.48|379.48|380.98|378.98|0
1654540110000|2022-06-06 18:28:30|380.48|378.48|380.98|378.98|381.23|379.23|380.48|378.48|0
1654540120000|2022-06-06 18:28:40|381.48|379.48|382.48|380.48|382.73|380.73|381.48|379.48|0
1654540130000|2022-06-06 18:28:50|383.22|381.22|382.48|380.48|383.22|381.22|382.48|380.48|0
1654540140000|2022-06-06 18:29:00|382.23|380.23|383.22|381.22|383.47|381.47|382.23|380.23|0
1654540150000|2022-06-06 18:29:10|382.48|380.48|381.73|379.73|382.48|380.48|381.73|379.73|0
1654540160000|2022-06-06 18:29:20|381.48|379.48|381.73|379.73|381.73|379.73|381.48|379.48|0
1654540170000|2022-06-06 18:29:30|381.98|379.98|380.73|378.73|381.98|379.98|380.73|378.73|0
1654540180000|2022-06-06 18:29:40|380.23|378.23|380.73|378.73|380.73|378.73|380.23|378.23|0
1654540190000|2022-06-06 18:29:50|381.23|379.23|381.23|379.23|381.23|379.23|380.98|378.98|0
1654540200000|2022-06-06 18:30:00|382.98|380.98|383.72|381.72|383.72|381.72|382.98|380.98|0
1654540210000|2022-06-06 18:30:10|382.73|380.73|382.48|380.48|382.98|380.98|382.48|380.48|0
1654540220000|2022-06-06 18:30:20|381.73|379.73|381.48|379.48|381.86|379.86|381.48|379.48|0
1654540230000|2022-06-06 18:30:30|380.98|378.98|381.73|379.73|381.73|379.73|380.73|378.73|0
1654540240000|2022-06-06 18:30:40|381.98|379.98|381.73|379.73|382.23|380.23|381.73|379.73|0
1654540250000|2022-06-06 18:30:50|381.86|379.86|381.73|379.73|382.23|380.23|381.73|379.73|0
1654540260000|2022-06-06 18:31:00|381.98|379.98|382.48|380.48|382.98|380.98|381.98|379.98|0
1654540270000|2022-06-06 18:31:10|382.73|380.73|382.36|380.36|382.73|380.73|382.36|380.36|0
1654540280000|2022-06-06 18:31:20|381.73|379.73|381.23|379.23|381.73|379.73|380.98|378.98|0
1654540290000|2022-06-06 18:31:30|381.48|379.48|381.73|379.73|381.98|379.98|381.48|379.48|0
1654540300000|2022-06-06 18:31:40|381.98|379.98|382.11|380.11|382.11|380.11|381.73|379.73|0
1654540310000|2022-06-06 18:31:50|381.98|379.98|381.23|379.23|381.98|379.98|381.23|379.23|0
1654540320000|2022-06-06 18:32:00|381.48|379.48|381.98|379.98|381.98|379.98|381.48|379.48|0
1654540340000|2022-06-06 18:32:20|382.11|380.11|382.73|380.73|382.98|380.98|382.11|380.11|0
1654540350000|2022-06-06 18:32:30|382.98|380.98|382.73|380.73|383.22|381.22|382.73|380.73|0
1654540360000|2022-06-06 18:32:40|382.23|380.23|382.23|380.23|382.23|380.23|381.73|379.73|0
1654540370000|2022-06-06 18:32:50|382.73|380.73|382.98|380.98|382.98|380.98|382.73|380.73|0
1654540380000|2022-06-06 18:33:00|383.22|381.22|383.22|381.22|383.22|381.22|382.98|380.98|0
1654540390000|2022-06-06 18:33:10|383.72|381.72|382.98|380.98|383.72|381.72|382.48|380.48|0
1654540400000|2022-06-06 18:33:20|382.73|380.73|382.23|380.23|382.73|380.73|382.23|380.23|0
1654540410000|2022-06-06 18:33:30|381.48|379.48|381.23|379.23|381.73|379.73|381.23|379.23|0
1654540420000|2022-06-06 18:33:40|381.73|379.73|380.98|378.98|381.73|379.73|380.98|378.98|0
1654540430000|2022-06-06 18:33:50|380.48|378.48|379.73|377.73|380.48|378.48|379.73|377.73|0
1654540440000|2022-06-06 18:34:00|380.48|378.48|380.23|378.23|380.48|378.48|380.23|378.23|0
1654540450000|2022-06-06 18:34:10|379.73|377.73|379.98|377.98|380.23|378.23|379.73|377.73|0
1654540460000|2022-06-06 18:34:20|379.73|377.73|379.73|377.73|379.73|377.73|379.49|377.49|0
1654540470000|2022-06-06 18:34:30|379.98|377.98|379.49|377.49|379.98|377.98|379.49|377.49|0
1654540480000|2022-06-06 18:34:40|379.73|377.73|379.98|377.98|379.98|377.98|379.73|377.73|0
1654540490000|2022-06-06 18:34:50|380.48|378.48|380.98|378.98|380.98|378.98|380.48|378.48|0
1654540500000|2022-06-06 18:35:00|380.61|378.61|380.73|378.73|380.73|378.73|380.61|378.61|0
1654540510000|2022-06-06 18:35:10|379.73|377.73|379.49|377.49|379.98|377.98|379.49|377.49|0
1654540520000|2022-06-06 18:35:20|379.98|377.98|379.98|377.98|379.98|377.98|379.86|377.86|0
1654540530000|2022-06-06 18:35:30|379.61|377.61|379.49|377.49|380.23|378.23|379.49|377.49|0
1654540540000|2022-06-06 18:35:40|379.24|377.24|378.99|376.99|379.24|377.24|378.74|376.74|0
1654540550000|2022-06-06 18:35:50|379.49|377.49|379.49|377.49|379.49|377.49|379.49|377.49|0
1654540560000|2022-06-06 18:36:00|378.99|376.99|378.99|376.99|379.73|377.73|378.99|376.99|0
1654540570000|2022-06-06 18:36:10|379.49|377.49|380.48|378.48|380.48|378.48|379.24|377.24|0
1654540580000|2022-06-06 18:36:20|380.98|378.98|380.23|378.23|380.98|378.98|380.23|378.23|0
1654540590000|2022-06-06 18:36:30|379.49|377.49|380.23|378.23|380.23|378.23|379.49|377.49|0
1654540600000|2022-06-06 18:36:40|380.48|378.48|380.23|378.23|380.48|378.48|380.23|378.23|0
1654540610000|2022-06-06 18:36:50|379.98|377.98|379.49|377.49|379.98|377.98|379.49|377.49|0
1654540620000|2022-06-06 18:37:00|379.73|377.73|380.73|378.73|380.73|378.73|379.73|377.73|0
1654540630000|2022-06-06 18:37:10|380.48|378.48|380.86|378.86|380.86|378.86|380.48|378.48|0
1654540640000|2022-06-06 18:37:20|380.73|378.73|380.48|378.48|380.73|378.73|380.48|378.48|0
1654540650000|2022-06-06 18:37:30|380.73|378.73|380.98|378.98|380.98|378.98|380.73|378.73|0
1654540660000|2022-06-06 18:37:40|380.73|378.73|381.48|379.48|381.73|379.73|380.73|378.73|0
1654540670000|2022-06-06 18:37:50|381.98|379.98|382.48|380.48|382.48|380.48|381.73|379.73|0
1654540680000|2022-06-06 18:38:00|382.23|380.23|382.23|380.23|382.48|380.48|382.23|380.23|0
1654540690000|2022-06-06 18:38:10|382.48|380.48|384.72|382.72|384.72|382.72|382.48|380.48|0
1654540700000|2022-06-06 18:38:20|384.97|382.97|384.72|382.72|384.97|382.97|384.72|382.72|0
1654540710000|2022-06-06 18:38:30|384.97|382.97|385.22|383.22|385.22|383.22|384.97|382.97|0
1654540720000|2022-06-06 18:38:40|385.1|383.1|385.22|383.22|385.22|383.22|384.97|382.97|0
1654540730000|2022-06-06 18:38:50|384.47|382.47|383.97|381.97|384.47|382.47|383.97|381.97|0
1654540740000|2022-06-06 18:39:00|383.72|381.72|383.47|381.47|384.47|382.47|383.47|381.47|0
1654540750000|2022-06-06 18:39:10|383.22|381.22|384.47|382.47|384.47|382.47|383.22|381.22|0
1654540760000|2022-06-06 18:39:20|384.72|382.72|384.72|382.72|385.47|383.47|384.47|382.47|0
1654540770000|2022-06-06 18:39:30|384.47|382.47|383.6|381.6|384.47|382.47|383.6|381.6|0
1654540780000|2022-06-06 18:39:40|383.47|381.47|383.97|381.97|383.97|381.97|383.47|381.47|0
1654540790000|2022-06-06 18:39:50|383.72|381.72|384.22|382.22|384.22|382.22|383.72|381.72|0
1654540800000|2022-06-06 18:40:00|383.97|381.97|383.72|381.72|384.22|382.22|383.72|381.72|0
1654540810000|2022-06-06 18:40:10|383.47|381.47|382.98|380.98|383.47|381.47|382.23|380.23|0
1654540820000|2022-06-06 18:40:20|382.48|380.48|382.23|380.23|382.73|380.73|382.23|380.23|0
1654540830000|2022-06-06 18:40:30|381.98|379.98|381.98|379.98|382.23|380.23|381.98|379.98|0
1654540840000|2022-06-06 18:40:40|382.11|380.11|382.73|380.73|382.73|380.73|381.98|379.98|0
1654540850000|2022-06-06 18:40:50|382.98|380.98|383.22|381.22|383.22|381.22|382.98|380.98|0
1654540860000|2022-06-06 18:41:00|383.72|381.72|383.72|381.72|383.72|381.72|383.22|381.22|0
1654540870000|2022-06-06 18:41:10|383.97|381.97|383.97|381.97|383.97|381.97|383.72|381.72|0
1654540880000|2022-06-06 18:41:20|383.72|381.72|383.97|381.97|383.97|381.97|383.47|381.47|0
1654540890000|2022-06-06 18:41:30|383.85|381.85|384.47|382.47|384.47|382.47|383.85|381.85|0
1654540900000|2022-06-06 18:41:40|383.97|381.97|383.97|381.97|383.97|381.97|383.47|381.47|0
1654540910000|2022-06-06 18:41:50|384.6|382.6|384.47|382.47|384.6|382.6|384.47|382.47|0
1654540920000|2022-06-06 18:42:00|384.22|382.22|384.22|382.22|384.22|382.22|383.97|381.97|0
1654540930000|2022-06-06 18:42:10|384.47|382.47|383.47|381.47|384.47|382.47|383.47|381.47|0
1654540940000|2022-06-06 18:42:20|383.72|381.72|383.47|381.47|383.97|381.97|383.47|381.47|0
1654540950000|2022-06-06 18:42:30|382.73|380.73|382.73|380.73|383.22|381.22|382.73|380.73|0
1654540960000|2022-06-06 18:42:40|382.98|380.98|382.98|380.98|383.22|381.22|382.98|380.98|0
1654540970000|2022-06-06 18:42:50|383.22|381.22|383.22|381.22|383.97|381.97|383.22|381.22|0
1654540980000|2022-06-06 18:43:00|383.47|381.47|383.47|381.47|383.47|381.47|383.22|381.22|0
1654540990000|2022-06-06 18:43:10|383.72|381.72|383.22|381.22|383.72|381.72|383.22|381.22|0
1654541000000|2022-06-06 18:43:20|383.47|381.47|383.72|381.72|383.72|381.72|383.47|381.47|0
1654541010000|2022-06-06 18:43:30|383.97|381.97|382.23|380.23|384.22|382.22|382.23|380.23|0
1654541020000|2022-06-06 18:43:40|381.98|379.98|381.48|379.48|381.98|379.98|381.23|379.23|0
1654541030000|2022-06-06 18:43:50|381.23|379.23|379.98|377.98|381.48|379.48|379.98|377.98|0
1654541040000|2022-06-06 18:44:00|378.99|376.99|380.98|378.98|380.98|378.98|378.99|376.99|0
1654541050000|2022-06-06 18:44:10|380.73|378.73|380.73|378.73|380.98|378.98|380.61|378.61|0
1654541060000|2022-06-06 18:44:20|380.36|378.36|379.61|377.61|380.36|378.36|379.61|377.61|0
1654541070000|2022-06-06 18:44:30|379.48|377.48|379.73|377.73|379.73|377.73|379.48|377.48|0
1654541080000|2022-06-06 18:44:40|379.98|377.98|379.37|377.37|379.98|377.98|379.37|377.37|0
1654541090000|2022-06-06 18:44:50|379.48|377.48|379.61|377.61|379.98|377.98|379.48|377.48|0
1654541100000|2022-06-06 18:45:00|379.73|377.73|379.12|377.12|379.98|377.98|379.12|377.12|0
1654541110000|2022-06-06 18:45:10|378.99|376.99|379.98|377.98|379.98|377.98|378.99|376.99|0
1654541120000|2022-06-06 18:45:20|379.73|377.73|379.48|377.48|379.73|377.73|379.48|377.48|0
1654541130000|2022-06-06 18:45:30|379.73|377.73|380.73|378.73|380.98|378.98|379.73|377.73|0
1654541140000|2022-06-06 18:45:40|381.23|379.23|380.48|378.48|381.23|379.23|380.23|378.23|0
1654541150000|2022-06-06 18:45:50|379.98|377.98|379.98|377.98|380.48|378.48|379.98|377.98|0
1654541160000|2022-06-06 18:46:00|379.73|377.73|378.99|376.99|379.73|377.73|378.99|376.99|0
1654541170000|2022-06-06 18:46:10|379.24|377.24|378.74|376.74|379.24|377.24|378.74|376.74|0
1654541180000|2022-06-06 18:46:20|379.12|377.12|379.48|377.48|379.98|377.98|379.12|377.12|0
1654541190000|2022-06-06 18:46:30|379.24|377.24|379.24|377.24|379.24|377.24|379.24|377.24|0
1654541200000|2022-06-06 18:46:40|378.99|376.99|378.49|376.49|378.99|376.99|378.49|376.49|0
1654541210000|2022-06-06 18:46:50|378.74|376.74|377.62|375.62|378.74|376.74|377.24|375.24|0
1654541220000|2022-06-06 18:47:00|377.99|375.99|377.24|375.24|377.99|375.99|376.99|374.99|0
1654541230000|2022-06-06 18:47:10|377.49|375.49|378.24|376.24|378.24|376.24|377.49|375.49|0
1654541240000|2022-06-06 18:47:20|377.99|375.99|377.24|375.24|377.99|375.99|377.24|375.24|0
1654541250000|2022-06-06 18:47:30|376.99|374.99|376.62|374.62|376.99|374.99|376.62|374.62|0
1654541260000|2022-06-06 18:47:40|376.74|374.74|377.24|375.24|377.24|375.24|376.74|374.74|0
1654541270000|2022-06-06 18:47:50|377.49|375.49|376.99|374.99|377.49|375.49|376.99|374.99|0
1654541280000|2022-06-06 18:48:00|376.74|374.74|377.12|375.12|377.12|375.12|376.74|374.74|0
1654541290000|2022-06-06 18:48:10|376.74|374.74|377.74|375.74|377.74|375.74|376.74|374.74|0
1654541300000|2022-06-06 18:48:20|378.74|376.74|378.49|376.49|378.74|376.74|378.49|376.49|0
1654541310000|2022-06-06 18:48:30|378.74|376.74|378.49|376.49|378.74|376.74|378.49|376.49|0
1654541320000|2022-06-06 18:48:40|378.24|376.24|378.49|376.49|378.49|376.49|378.24|376.24|0
1654541330000|2022-06-06 18:48:50|378.24|376.24|379.48|377.48|379.48|377.48|378.24|376.24|0
1654541340000|2022-06-06 18:49:00|378.74|376.74|377.99|375.99|378.74|376.74|377.99|375.99|0
1654541350000|2022-06-06 18:49:10|378.24|376.24|378.49|376.49|378.74|376.74|378.24|376.24|0
1654541360000|2022-06-06 18:49:20|378.24|376.24|378.49|376.49|378.49|376.49|378.24|376.24|0
1654541370000|2022-06-06 18:49:30|378.24|376.24|377.87|375.87|378.24|376.24|377.87|375.87|0
1654541380000|2022-06-06 18:49:40|378.49|376.49|378.49|376.49|378.49|376.49|377.99|375.99|0
1654541390000|2022-06-06 18:49:50|378.74|376.74|380.98|378.98|380.98|378.98|378.74|376.74|0
1654541400000|2022-06-06 18:50:00|382.23|380.23|381.98|379.98|382.23|380.23|381.98|379.98|0
1654541410000|2022-06-06 18:50:10|382.73|380.73|384.72|382.72|384.72|382.72|382.73|380.73|0
1654541420000|2022-06-06 18:50:20|385.22|383.22|385.47|383.47|385.97|383.97|385.22|383.22|0
1654541430000|2022-06-06 18:50:30|385.22|383.22|386.96|384.96|386.96|384.96|385.22|383.22|0
1654541440000|2022-06-06 18:50:40|387.46|385.46|387.59|385.59|387.59|385.59|387.46|385.46|0
1654541450000|2022-06-06 18:50:50|386.96|384.96|386.47|384.47|386.96|384.96|386.22|384.22|0
1654541460000|2022-06-06 18:51:00|387.96|385.96|387.46|385.46|388.46|386.46|387.46|385.46|0
1654541470000|2022-06-06 18:51:10|387.96|385.96|388.21|386.21|388.21|386.21|387.71|385.71|0
1654541480000|2022-06-06 18:51:20|388.59|386.59|390.46|388.46|390.46|388.46|388.59|386.59|0
1654541490000|2022-06-06 18:51:30|389.96|387.96|389.96|387.96|390.21|388.21|389.96|387.96|0
1654541500000|2022-06-06 18:51:40|389.46|387.46|387.96|385.96|389.46|387.46|387.96|385.96|0
1654541510000|2022-06-06 18:51:50|388.59|386.59|388.21|386.21|389.21|387.21|388.21|386.21|0
1654541520000|2022-06-06 18:52:00|387.46|385.46|387.71|385.71|387.71|385.71|387.46|385.46|0
1654541530000|2022-06-06 18:52:10|387.46|385.46|386.47|384.47|387.46|385.46|386.22|384.22|0
1654541540000|2022-06-06 18:52:20|387.21|385.21|386.47|384.47|387.21|385.21|386.22|384.22|0
1654541550000|2022-06-06 18:52:30|386.72|384.72|386.22|384.22|386.72|384.72|385.85|383.85|0
1654541560000|2022-06-06 18:52:40|385.97|383.97|385.97|383.97|385.97|383.97|385.97|383.97|0
1654541570000|2022-06-06 18:52:50|385.47|383.47|384.22|382.22|385.47|383.47|384.22|382.22|0
1654541580000|2022-06-06 18:53:00|384.72|382.72|383.97|381.97|384.72|382.72|383.72|381.72|0
1654541590000|2022-06-06 18:53:10|383.47|381.47|383.97|381.97|383.97|381.97|382.97|380.97|0
1654541600000|2022-06-06 18:53:20|383.72|381.72|383.47|381.47|383.72|381.72|383.22|381.22|0
1654541610000|2022-06-06 18:53:30|382.48|380.48|382.97|380.97|382.97|380.97|382.48|380.48|0
1654541620000|2022-06-06 18:53:40|382.73|380.73|382.73|380.73|382.97|380.97|382.73|380.73|0
1654541630000|2022-06-06 18:53:50|382.97|380.97|381.73|379.73|382.97|380.97|381.73|379.73|0
1654541640000|2022-06-06 18:54:00|382.23|380.23|382.48|380.48|382.48|380.48|382.23|380.23|0
1654541650000|2022-06-06 18:54:10|382.97|380.97|382.11|380.11|382.97|380.97|381.98|379.98|0
1654541660000|2022-06-06 18:54:20|381.73|379.73|382.48|380.48|382.48|380.48|381.48|379.48|0
1654541670000|2022-06-06 18:54:30|381.98|379.98|381.73|379.73|382.48|380.48|381.73|379.73|0
1654541680000|2022-06-06 18:54:40|381.86|379.86|380.98|378.98|381.86|379.86|380.98|378.98|0
1654541690000|2022-06-06 18:54:50|381.23|379.23|381.23|379.23|381.23|379.23|380.73|378.73|0
1654541700000|2022-06-06 18:55:00|381.48|379.48|383.47|381.47|383.47|381.47|381.48|379.48|0
1654541710000|2022-06-06 18:55:10|383.22|381.22|382.73|380.73|383.47|381.47|382.73|380.73|0
1654541720000|2022-06-06 18:55:20|381.73|379.73|381.73|379.73|381.73|379.73|381.73|379.73|0
1654541730000|2022-06-06 18:55:30|382.23|380.23|381.73|379.73|382.23|380.23|381.73|379.73|0
1654541740000|2022-06-06 18:55:40|381.48|379.48|381.73|379.73|381.73|379.73|381.48|379.48|0
1654541750000|2022-06-06 18:55:50|381.98|379.98|381.98|379.98|381.98|379.98|381.98|379.98|0
1654541760000|2022-06-06 18:56:00|381.48|379.48|381.48|379.48|381.48|379.48|381.48|379.48|0
1654541770000|2022-06-06 18:56:10|380.48|378.48|378.74|376.74|380.48|378.48|378.74|376.74|0
1654541780000|2022-06-06 18:56:20|377.74|375.74|378.24|376.24|378.24|376.24|377.74|375.74|0
1654541790000|2022-06-06 18:56:30|377.74|375.74|377.24|375.24|377.99|375.99|377.24|375.24|0
1654541800000|2022-06-06 18:56:40|377.49|375.49|379.24|377.24|379.24|377.24|377.49|375.49|0
1654541810000|2022-06-06 18:56:50|378.99|376.99|379.24|377.24|379.24|377.24|378.99|376.99|0
1654541820000|2022-06-06 18:57:00|379.98|377.98|379.73|377.73|380.61|378.61|379.73|377.73|0
1654541830000|2022-06-06 18:57:10|379.98|377.98|379.48|377.48|379.98|377.98|379.48|377.48|0
1654541840000|2022-06-06 18:57:20|380.23|378.23|380.23|378.23|380.23|378.23|380.23|378.23|0
1654541850000|2022-06-06 18:57:30|379.48|377.48|379.48|377.48|379.48|377.48|379.48|377.48|0
1654541860000|2022-06-06 18:57:40|379.73|377.73|379.73|377.73|379.98|377.98|379.73|377.73|0
1654541870000|2022-06-06 18:57:50|379.24|377.24|379.98|377.98|379.98|377.98|379.24|377.24|0
1654541880000|2022-06-06 18:58:00|380.48|378.48|380.48|378.48|380.48|378.48|380.11|378.11|0
1654541890000|2022-06-06 18:58:10|380.23|378.23|379.98|377.98|380.23|378.23|379.73|377.73|0
1654541900000|2022-06-06 18:58:20|379.73|377.73|379.24|377.24|379.73|377.73|379.24|377.24|0
1654541910000|2022-06-06 18:58:30|378.49|376.49|378.24|376.24|378.49|376.49|377.99|375.99|0
1654541920000|2022-06-06 18:58:40|379.24|377.24|379.48|377.48|379.48|377.48|379.24|377.24|0
1654541930000|2022-06-06 18:58:50|380.23|378.23|380.23|378.23|380.23|378.23|379.98|377.98|0
1654541940000|2022-06-06 18:59:00|380.98|378.98|380.48|378.48|380.98|378.98|380.23|378.23|0
1654541950000|2022-06-06 18:59:10|379.73|377.73|380.73|378.73|380.73|378.73|379.73|377.73|0
1654541960000|2022-06-06 18:59:20|379.98|377.98|380.11|378.11|380.48|378.48|379.98|377.98|0
1654541970000|2022-06-06 18:59:30|379.98|377.98|381.11|379.11|381.11|379.11|379.98|377.98|0
1654541980000|2022-06-06 18:59:40|380.73|378.73|379.48|377.48|380.73|378.73|379.48|377.48|0
1654541990000|2022-06-06 18:59:50|379.73|377.73|380.98|378.98|380.98|378.98|379.73|377.73|0
1654542000000|2022-06-06 19:00:00|381.73|379.73|381.48|379.48|381.73|379.73|381.23|379.23|0
1654542010000|2022-06-06 19:00:10|381.73|379.73|382.23|380.23|382.23|380.23|381.73|379.73|0
1654542020000|2022-06-06 19:00:20|382.97|380.97|383.1|381.1|383.1|381.1|382.73|380.73|0
1654542030000|2022-06-06 19:00:30|383.22|381.22|383.97|381.97|383.97|381.97|382.97|380.97|0
1654542040000|2022-06-06 19:00:40|383.22|381.22|383.22|381.22|383.22|381.22|383.22|381.22|0
1654542050000|2022-06-06 19:00:50|382.97|380.97|382.23|380.23|382.97|380.97|381.98|379.98|0
1654542060000|2022-06-06 19:01:00|381.98|379.98|381.61|379.61|381.98|379.98|380.48|378.48|0
1654542070000|2022-06-06 19:01:10|382.23|380.23|383.47|381.47|383.47|381.47|382.23|380.23|0
1654542080000|2022-06-06 19:01:20|382.85|380.85|381.48|379.48|382.85|380.85|381.48|379.48|0
1654542090000|2022-06-06 19:01:30|382.23|380.23|381.48|379.48|382.48|380.48|381.48|379.48|0
1654542100000|2022-06-06 19:01:40|381.23|379.23|381.11|379.11|381.23|379.23|381.11|379.11|0
1654542110000|2022-06-06 19:01:50|380.98|378.98|380.23|378.23|380.98|378.98|380.23|378.23|0
1654542120000|2022-06-06 19:02:00|380.36|378.36|379.98|377.98|380.73|378.73|379.98|377.98|0
1654542130000|2022-06-06 19:02:10|380.23|378.23|379.48|377.48|380.23|378.23|379.48|377.48|0
1654542140000|2022-06-06 19:02:20|379.73|377.73|379.98|377.98|379.98|377.98|379.73|377.73|0
1654542150000|2022-06-06 19:02:30|380.48|378.48|379.73|377.73|380.48|378.48|379.73|377.73|0
1654542160000|2022-06-06 19:02:40|380.11|378.11|378.99|376.99|380.23|378.23|378.99|376.99|0
1654542170000|2022-06-06 19:02:50|378.49|376.49|378.49|376.49|378.49|376.49|377.99|375.99|0
1654542180000|2022-06-06 19:03:00|377.49|375.49|377.74|375.74|378.49|376.49|377.49|375.49|0
1654542190000|2022-06-06 19:03:10|377.49|375.49|377.99|375.99|377.99|375.99|377.49|375.49|0
1654542200000|2022-06-06 19:03:20|378.24|376.24|379.48|377.48|379.48|377.48|378.24|376.24|0
1654542210000|2022-06-06 19:03:30|378.99|376.99|378.99|376.99|378.99|376.99|377.74|375.74|0
1654542220000|2022-06-06 19:03:40|379.98|377.98|379.23|377.23|379.98|377.98|378.99|376.99|0
1654542230000|2022-06-06 19:03:50|378.99|376.99|378.24|376.24|378.99|376.99|378.24|376.24|0
1654542240000|2022-06-06 19:04:00|378.74|376.74|378.99|376.99|379.36|377.36|378.74|376.74|0
1654542250000|2022-06-06 19:04:10|379.23|377.23|380.23|378.23|380.23|378.23|379.23|377.23|0
1654542260000|2022-06-06 19:04:20|379.98|377.98|380.23|378.23|380.23|378.23|379.98|377.98|0
1654542270000|2022-06-06 19:04:30|379.98|377.98|380.23|378.23|380.23|378.23|379.48|377.48|0
1654542280000|2022-06-06 19:04:40|379.98|377.98|380.73|378.73|380.73|378.73|379.98|377.98|0
1654542290000|2022-06-06 19:04:50|380.98|378.98|381.36|379.36|381.36|379.36|380.98|378.98|0
1654542300000|2022-06-06 19:05:00|381.98|379.98|381.61|379.61|381.98|379.98|381.48|379.48|0
1654542310000|2022-06-06 19:05:10|381.73|379.73|381.98|379.98|381.98|379.98|381.73|379.73|0
1654542320000|2022-06-06 19:05:20|381.61|379.61|381.23|379.23|381.61|379.61|381.23|379.23|0
1654542330000|2022-06-06 19:05:30|380.73|378.73|381.23|379.23|381.23|379.23|380.73|378.73|0
1654542340000|2022-06-06 19:05:40|380.98|378.98|380.98|378.98|380.98|378.98|380.73|378.73|0
1654542350000|2022-06-06 19:05:50|380.48|378.48|380.61|378.61|380.73|378.73|379.98|377.98|0
1654542360000|2022-06-06 19:06:00|380.73|378.73|380.48|378.48|380.73|378.73|379.98|377.98|0
1654542370000|2022-06-06 19:06:10|380.73|378.73|382.48|380.48|382.48|380.48|380.61|378.61|0
1654542380000|2022-06-06 19:06:20|381.98|379.98|383.22|381.22|383.22|381.22|381.98|379.98|0
1654542390000|2022-06-06 19:06:30|382.97|380.97|383.97|381.97|383.97|381.97|382.97|380.97|0
1654542400000|2022-06-06 19:06:40|383.72|381.72|382.48|380.48|383.72|381.72|381.98|379.98|0
1654542410000|2022-06-06 19:06:50|383.22|381.22|383.47|381.47|383.47|381.47|383.22|381.22|0
1654542420000|2022-06-06 19:07:00|383.72|381.72|386.22|384.22|386.22|384.22|383.72|381.72|0
1654542430000|2022-06-06 19:07:10|386.47|384.47|385.47|383.47|386.47|384.47|385.47|383.47|0
1654542440000|2022-06-06 19:07:20|385.22|383.22|383.97|381.97|385.22|383.22|383.97|381.97|0
1654542450000|2022-06-06 19:07:30|384.22|382.22|382.97|380.97|384.47|382.47|382.97|380.97|0
1654542460000|2022-06-06 19:07:40|382.48|380.48|382.97|380.97|382.97|380.97|382.48|380.48|0
1654542470000|2022-06-06 19:07:50|382.23|380.23|382.72|380.72|382.97|380.97|382.23|380.23|0
1654542480000|2022-06-06 19:08:00|382.97|380.97|384.97|382.97|384.97|382.97|382.97|380.97|0
1654542490000|2022-06-06 19:08:10|385.1|383.1|384.97|382.97|385.72|383.72|384.97|382.97|0
1654542500000|2022-06-06 19:08:20|385.47|383.47|384.97|382.97|385.47|383.47|384.97|382.97|0
1654542510000|2022-06-06 19:08:30|385.22|383.22|383.97|381.97|385.22|383.22|383.97|381.97|0
1654542520000|2022-06-06 19:08:40|383.72|381.72|383.97|381.97|383.97|381.97|383.22|381.22|0
1654542530000|2022-06-06 19:08:50|384.22|382.22|382.97|380.97|384.47|382.47|382.97|380.97|0
1654542540000|2022-06-06 19:09:00|383.22|381.22|384.22|382.22|384.22|382.22|383.22|381.22|0
1654542550000|2022-06-06 19:09:10|383.22|381.22|383.47|381.47|383.47|381.47|383.22|381.22|0
1654542560000|2022-06-06 19:09:20|382.97|380.97|383.22|381.22|383.72|381.72|382.97|380.97|0
1654542570000|2022-06-06 19:09:30|382.97|380.97|383.97|381.97|383.97|381.97|382.97|380.97|0
1654542580000|2022-06-06 19:09:40|384.22|382.22|384.47|382.47|384.47|382.47|384.22|382.22|0
1654542590000|2022-06-06 19:09:50|385.22|383.22|384.72|382.72|385.22|383.22|384.72|382.72|0
1654542600000|2022-06-06 19:10:00|385.21|383.21|385.96|383.96|385.96|383.96|384.96|382.96|0
1654542610000|2022-06-06 19:10:10|386.73|384.73|386.98|384.98|386.98|384.98|385.99|383.99|0
1654542620000|2022-06-06 19:10:20|386.23|384.23|385.49|383.49|386.23|384.23|385.49|383.49|0
1654542630000|2022-06-06 19:10:30|385.99|383.99|385.49|383.49|385.99|383.99|385.49|383.49|0
1654542640000|2022-06-06 19:10:40|384.74|382.74|386.23|384.23|386.23|384.23|384.49|382.49|0
1654542650000|2022-06-06 19:10:50|386.36|384.36|384.99|382.99|386.36|384.36|384.99|382.99|0
1654542660000|2022-06-06 19:11:00|384.74|382.74|384.49|382.49|384.99|382.99|384.49|382.49|0
1654542670000|2022-06-06 19:11:10|384.24|382.24|383.99|381.99|384.24|382.24|383.99|381.99|0
1654542680000|2022-06-06 19:11:20|384.24|382.24|385.99|383.99|385.99|383.99|384.24|382.24|0
1654542690000|2022-06-06 19:11:30|385.74|383.74|384.99|382.99|385.74|383.74|384.99|382.99|0
1654542700000|2022-06-06 19:11:40|384.87|382.87|384.62|382.62|384.99|382.99|384.62|382.62|0
1654542710000|2022-06-06 19:11:50|384.99|382.99|384.74|382.74|385.24|383.24|384.74|382.74|0
1654542720000|2022-06-06 19:12:00|385.24|383.24|384.24|382.24|385.24|383.24|384.24|382.24|0
1654542730000|2022-06-06 19:12:10|383.99|381.99|384.74|382.74|384.74|382.74|383.99|381.99|0
1654542740000|2022-06-06 19:12:20|384.49|382.49|385.24|383.24|385.24|383.24|384.49|382.49|0
1654542750000|2022-06-06 19:12:30|385.49|383.49|385.74|383.74|385.99|383.99|385.49|383.49|0
1654542760000|2022-06-06 19:12:40|385.49|383.49|385.37|383.37|385.49|383.49|385.24|383.24|0
1654542770000|2022-06-06 19:12:50|385.74|383.74|385.87|383.87|386.48|384.48|385.74|383.74|0
1654542780000|2022-06-06 19:13:00|386.48|384.48|386.98|384.98|386.98|384.98|386.48|384.48|0
1654542790000|2022-06-06 19:13:10|386.86|384.86|386.48|384.48|386.98|384.98|386.48|384.48|0
1654542800000|2022-06-06 19:13:20|386.61|384.61|387.23|385.23|387.23|385.23|386.61|384.61|0
1654542810000|2022-06-06 19:13:30|386.98|384.98|384.99|382.99|386.98|384.98|384.99|382.99|0
1654542820000|2022-06-06 19:13:40|384.74|382.74|384.99|382.99|384.99|382.99|384.74|382.74|0
1654542830000|2022-06-06 19:13:50|384.87|382.87|384.74|382.74|385.24|383.24|384.74|382.74|0
1654542840000|2022-06-06 19:14:00|384.24|382.24|384.24|382.24|384.87|382.87|383.74|381.74|0
1654542850000|2022-06-06 19:14:10|384.49|382.49|383.24|381.24|384.49|382.49|383.24|381.24|0
1654542860000|2022-06-06 19:14:20|383.49|381.49|382.5|380.5|383.49|381.49|382.25|380.25|0
1654542870000|2022-06-06 19:14:30|382.75|380.75|382.5|380.5|383.24|381.24|382.5|380.5|0
1654542880000|2022-06-06 19:14:40|383.24|381.24|384.24|382.24|384.49|382.49|383.24|381.24|0
1654542890000|2022-06-06 19:14:50|384.49|382.49|384.49|382.49|384.87|382.87|384.49|382.49|0
1654542900000|2022-06-06 19:15:00|384.99|382.99|384.74|382.74|384.99|382.99|384.74|382.74|0
1654542910000|2022-06-06 19:15:10|384.49|382.49|384.99|382.99|385.49|383.49|384.49|382.49|0
1654542920000|2022-06-06 19:15:20|384.37|382.37|384.62|382.62|384.99|382.99|384.37|382.37|0
1654542930000|2022-06-06 19:15:30|384.49|382.49|385.24|383.24|385.49|383.49|384.49|382.49|0
1654542940000|2022-06-06 19:15:40|384.99|382.99|385.74|383.74|385.74|383.74|384.99|382.99|0
1654542950000|2022-06-06 19:15:50|385.12|383.12|384.37|382.37|385.24|383.24|384.37|382.37|0
1654542960000|2022-06-06 19:16:00|383.99|381.99|383.49|381.49|383.99|381.99|383.49|381.49|0
1654542970000|2022-06-06 19:16:10|383.99|381.99|384.49|382.49|384.49|382.49|383.99|381.99|0
1654542980000|2022-06-06 19:16:20|384.99|382.99|384.24|382.24|384.99|382.99|383.99|381.99|0
1654542990000|2022-06-06 19:16:30|383.24|381.24|382.5|380.5|383.24|381.24|382.5|380.5|0
1654543000000|2022-06-06 19:16:40|382|380|382|380|382|380|382|380|0
1654543010000|2022-06-06 19:16:50|382.25|380.25|381.25|379.25|382.25|380.25|380.75|378.75|0
1654543020000|2022-06-06 19:17:00|381.75|379.75|382.25|380.25|382.25|380.25|381.63|379.63|0
1654543030000|2022-06-06 19:17:10|382.5|380.5|382.99|380.99|382.99|380.99|382.5|380.5|0
1654543040000|2022-06-06 19:17:20|382.5|380.5|382.75|380.75|382.75|380.75|382.25|380.25|0
1654543050000|2022-06-06 19:17:30|382.5|380.5|382.75|380.75|382.75|380.75|382.25|380.25|0
1654543060000|2022-06-06 19:17:40|383.24|381.24|383.24|381.24|383.24|381.24|383.24|381.24|0
1654543070000|2022-06-06 19:17:50|382.75|380.75|382.99|380.99|382.99|380.99|382.75|380.75|0
1654543080000|2022-06-06 19:18:00|383.12|381.12|382.75|380.75|383.49|381.49|382.5|380.5|0
1654543090000|2022-06-06 19:18:10|383.12|381.12|382.74|380.74|383.12|381.12|382.74|380.74|0
1654543100000|2022-06-06 19:18:20|382.5|380.5|382.38|380.38|382.5|380.5|382.25|380.25|0
1654543110000|2022-06-06 19:18:30|382.74|380.74|382.99|380.99|383.49|381.49|382.74|380.74|0
1654543120000|2022-06-06 19:18:40|383.24|381.24|383.49|381.49|383.74|381.74|383.24|381.24|0
1654543130000|2022-06-06 19:18:50|382.99|380.99|384.37|382.37|384.37|382.37|382.99|380.99|0
1654543140000|2022-06-06 19:19:00|384.49|382.49|385.74|383.74|385.74|383.74|384.49|382.49|0
1654543150000|2022-06-06 19:19:10|386.73|384.73|386.48|384.48|386.98|384.98|386.48|384.48|0
1654543160000|2022-06-06 19:19:20|386.98|384.98|387.11|385.11|387.11|385.11|386.73|384.73|0
1654543170000|2022-06-06 19:19:30|387.48|385.48|387.48|385.48|387.48|385.48|386.98|384.98|0
1654543180000|2022-06-06 19:19:40|387.73|385.73|388.48|386.48|388.48|386.48|387.73|385.73|0
1654543190000|2022-06-06 19:19:50|388.73|386.73|389.23|387.23|389.48|387.48|388.73|386.73|0
1654543200000|2022-06-06 19:20:00|389.97|387.97|391.97|389.97|391.97|389.97|389.97|387.97|0
1654543210000|2022-06-06 19:20:10|392.22|390.22|392.47|390.47|392.72|390.72|392.22|390.22|0
1654543220000|2022-06-06 19:20:20|391.97|389.97|392.35|390.35|392.35|390.35|391.97|389.97|0
1654543230000|2022-06-06 19:20:30|392.72|390.72|392.72|390.72|392.72|390.72|392.47|390.47|0
1654543240000|2022-06-06 19:20:40|393.47|391.47|393.22|391.22|393.47|391.47|393.1|391.1|0
1654543250000|2022-06-06 19:20:50|393.47|391.47|393.22|391.22|393.47|391.47|393.22|391.22|0
1654543260000|2022-06-06 19:21:00|392.22|390.22|391.72|389.72|392.22|390.22|390.97|388.97|0
1654543270000|2022-06-06 19:21:10|391.22|389.22|390.47|388.47|391.22|389.22|390.47|388.47|0
1654543280000|2022-06-06 19:21:20|389.72|387.72|388.98|386.98|389.72|387.72|388.98|386.98|0
1654543290000|2022-06-06 19:21:30|389.11|387.11|388.48|386.48|389.11|387.11|387.86|385.86|0
1654543300000|2022-06-06 19:21:40|389.23|387.23|389.48|387.48|389.97|387.97|389.23|387.23|0
1654543310000|2022-06-06 19:21:50|388.98|386.98|388.11|386.11|388.98|386.98|388.11|386.11|0
1654543320000|2022-06-06 19:22:00|387.98|385.98|387.48|385.48|388.23|386.23|387.48|385.48|0
1654543330000|2022-06-06 19:22:10|387.73|385.73|386.73|384.73|387.73|385.73|386.73|384.73|0
1654543340000|2022-06-06 19:22:20|386.23|384.23|386.23|384.23|386.48|384.48|386.23|384.23|0
1654543350000|2022-06-06 19:22:30|386.48|384.48|386.98|384.98|386.98|384.98|386.23|384.23|0
1654543360000|2022-06-06 19:22:40|386.73|384.73|386.73|384.73|386.73|384.73|386.48|384.48|0
1654543370000|2022-06-06 19:22:50|386.98|384.98|386.61|384.61|387.73|385.73|386.61|384.61|0
1654543380000|2022-06-06 19:23:00|386.48|384.48|386.98|384.98|387.23|385.23|386.48|384.48|0
1654543390000|2022-06-06 19:23:10|387.48|385.48|387.73|385.73|387.73|385.73|387.48|385.48|0
1654543400000|2022-06-06 19:23:20|387.98|385.98|387.73|385.73|388.23|386.23|387.73|385.73|0
1654543410000|2022-06-06 19:23:30|387.98|385.98|386.73|384.73|387.98|385.98|386.73|384.73|0
1654543420000|2022-06-06 19:23:40|385.49|383.49|385.49|383.49|385.87|383.87|385.24|383.24|0
1654543430000|2022-06-06 19:23:50|385.98|383.98|386.48|384.48|386.48|384.48|385.98|383.98|0
1654543440000|2022-06-06 19:24:00|386.23|384.23|386.73|384.73|386.73|384.73|385.98|383.98|0
1654543450000|2022-06-06 19:24:10|386.48|384.48|385.98|383.98|386.48|384.48|385.98|383.98|0
1654543460000|2022-06-06 19:24:20|386.48|384.48|386.98|384.98|386.98|384.98|386.48|384.48|0
1654543470000|2022-06-06 19:24:30|387.48|385.48|387.98|385.98|387.98|385.98|387.48|385.48|0
1654543480000|2022-06-06 19:24:40|387.73|385.73|387.11|385.11|387.73|385.73|387.11|385.11|0
1654543490000|2022-06-06 19:24:50|386.98|384.98|387.73|385.73|387.73|385.73|386.98|384.98|0
1654543500000|2022-06-06 19:25:00|387.48|385.48|387.48|385.48|387.73|385.73|387.48|385.48|0
1654543510000|2022-06-06 19:25:10|387.73|385.73|386.48|384.48|387.73|385.73|386.48|384.48|0
1654543520000|2022-06-06 19:25:20|386.98|384.98|386.48|384.48|386.98|384.98|386.48|384.48|0
1654543530000|2022-06-06 19:25:30|386.23|384.23|386.73|384.73|387.23|385.23|385.98|383.98|0
1654543540000|2022-06-06 19:25:40|387.73|385.73|387.48|385.48|387.73|385.73|387.48|385.48|0
1654543550000|2022-06-06 19:25:50|387.23|385.23|386.73|384.73|387.23|385.23|386.73|384.73|0
1654543560000|2022-06-06 19:26:00|386.48|384.48|386.73|384.73|386.73|384.73|386.48|384.48|0
1654543570000|2022-06-06 19:26:10|386.48|384.48|385.74|383.74|386.48|384.48|385.74|383.74|0
1654543580000|2022-06-06 19:26:20|386.23|384.23|386.73|384.73|386.73|384.73|386.23|384.23|0
1654543590000|2022-06-06 19:26:30|386.98|384.98|387.73|385.73|387.98|385.98|386.86|384.86|0
1654543600000|2022-06-06 19:26:40|387.48|385.48|387.48|385.48|387.48|385.48|387.36|385.36|0
1654543610000|2022-06-06 19:26:50|388.48|386.48|388.48|386.48|388.98|386.98|388.48|386.48|0
1654543620000|2022-06-06 19:27:00|388.98|386.98|387.73|385.73|388.98|386.98|387.73|385.73|0
1654543630000|2022-06-06 19:27:10|387.23|385.23|388.48|386.48|388.48|386.48|387.23|385.23|0
1654543640000|2022-06-06 19:27:20|388.73|386.73|388.73|386.73|388.73|386.73|388.48|386.48|0
1654543650000|2022-06-06 19:27:30|388.98|386.98|389.36|387.36|389.72|387.72|388.98|386.98|0
1654543660000|2022-06-06 19:27:40|389.23|387.23|387.73|385.73|389.23|387.23|387.73|385.73|0
1654543670000|2022-06-06 19:27:50|387.61|385.61|387.23|385.23|387.61|385.61|386.98|384.98|0
1654543680000|2022-06-06 19:28:00|386.73|384.73|387.48|385.48|387.48|385.48|386.73|384.73|0
1654543690000|2022-06-06 19:28:10|387.23|385.23|387.98|385.98|387.98|385.98|387.23|385.23|0
1654543700000|2022-06-06 19:28:20|387.23|385.23|386.98|384.98|387.23|385.23|386.98|384.98|0
1654543710000|2022-06-06 19:28:30|387.23|385.23|387.48|385.48|387.48|385.48|387.23|385.23|0
1654543720000|2022-06-06 19:28:40|387.73|385.73|388.98|386.98|388.98|386.98|387.73|385.73|0
1654543730000|2022-06-06 19:28:50|389.23|387.23|388.73|386.73|389.72|387.72|388.73|386.73|0
1654543740000|2022-06-06 19:29:00|388.61|386.61|388.98|386.98|388.98|386.98|388.61|386.61|0
1654543750000|2022-06-06 19:29:10|389.11|387.11|388.48|386.48|389.23|387.23|388.48|386.48|0
1654543760000|2022-06-06 19:29:20|387.98|385.98|387.73|385.73|387.98|385.98|387.48|385.48|0
1654543770000|2022-06-06 19:29:30|387.98|385.98|388.73|386.73|388.73|386.73|387.98|385.98|0
1654543780000|2022-06-06 19:29:40|388.48|386.48|388.23|386.23|388.48|386.48|388.23|386.23|0
1654543790000|2022-06-06 19:29:50|387.73|385.73|388.23|386.23|388.23|386.23|387.73|385.73|0
1654543800000|2022-06-06 19:30:00|388.48|386.48|388.98|386.98|389.47|387.47|388.48|386.48|0
1654543810000|2022-06-06 19:30:10|389.47|387.47|389.72|387.72|389.72|387.72|389.47|387.47|0
1654543820000|2022-06-06 19:30:20|389.47|387.47|389.23|387.23|389.47|387.47|388.98|386.98|0
1654543830000|2022-06-06 19:30:30|389.47|387.47|389.23|387.23|389.72|387.72|389.23|387.23|0
1654543840000|2022-06-06 19:30:40|388.73|386.73|388.73|386.73|388.98|386.98|388.73|386.73|0
1654543850000|2022-06-06 19:30:50|388.23|386.23|388.86|386.86|388.98|386.98|388.23|386.23|0
1654543860000|2022-06-06 19:31:00|387.98|385.98|387.23|385.23|387.98|385.98|387.23|385.23|0
1654543870000|2022-06-06 19:31:10|386.98|384.98|387.23|385.23|387.23|385.23|386.73|384.73|0
1654543880000|2022-06-06 19:31:20|386.98|384.98|385.98|383.98|386.98|384.98|385.98|383.98|0
1654543890000|2022-06-06 19:31:30|386.23|384.23|385.87|383.87|386.48|384.48|385.87|383.87|0
1654543900000|2022-06-06 19:31:40|385.49|383.49|385.49|383.49|385.74|383.74|385.49|383.49|0
1654543910000|2022-06-06 19:31:50|385.24|383.24|385.24|383.24|385.24|383.24|385.24|383.24|0
1654543920000|2022-06-06 19:32:00|385.49|383.49|384.74|382.74|385.49|383.49|384.74|382.74|0
1654543930000|2022-06-06 19:32:10|385.49|383.49|386.23|384.23|386.73|384.73|385.49|383.49|0
1654543940000|2022-06-06 19:32:20|386.73|384.73|386.23|384.23|386.73|384.73|386.23|384.23|0
1654543950000|2022-06-06 19:32:30|385.98|383.98|385.98|383.98|385.98|383.98|385.98|383.98|0
1654543960000|2022-06-06 19:32:40|385.49|383.49|385.74|383.74|386.23|384.23|385.49|383.49|0
1654543970000|2022-06-06 19:32:50|385.49|383.49|384.74|382.74|385.49|383.49|384.74|382.74|0
1654543980000|2022-06-06 19:33:00|384.87|382.87|385.24|383.24|385.24|383.24|384.87|382.87|0
1654543990000|2022-06-06 19:33:10|385.74|383.74|386.98|384.98|386.98|384.98|385.74|383.74|0
1654544000000|2022-06-06 19:33:20|386.23|384.23|386.98|384.98|386.98|384.98|385.98|383.98|0
1654544010000|2022-06-06 19:33:30|386.73|384.73|386.73|384.73|386.73|384.73|386.73|384.73|0
1654544020000|2022-06-06 19:33:40|386.48|384.48|385.98|383.98|386.48|384.48|385.74|383.74|0
1654544030000|2022-06-06 19:33:50|385.49|383.49|385.49|383.49|385.49|383.49|385.24|383.24|0
1654544040000|2022-06-06 19:34:00|385.98|383.98|385.98|383.98|386.11|384.11|385.98|383.98|0
1654544050000|2022-06-06 19:34:10|386.23|384.23|386.73|384.73|386.73|384.73|386.23|384.23|0
1654544060000|2022-06-06 19:34:20|386.48|384.48|386.23|384.23|386.73|384.73|386.23|384.23|0
1654544070000|2022-06-06 19:34:30|385.98|383.98|386.73|384.73|386.73|384.73|385.98|383.98|0
1654544080000|2022-06-06 19:34:40|386.48|384.48|386.98|384.98|386.98|384.98|386.23|384.23|0
1654544090000|2022-06-06 19:34:50|386.73|384.73|387.73|385.73|387.73|385.73|386.73|384.73|0
1654544100000|2022-06-06 19:35:00|387.23|385.23|387.73|385.73|387.98|385.98|387.23|385.23|0
1654544110000|2022-06-06 19:35:10|388.23|386.23|387.73|385.73|388.23|386.23|387.73|385.73|0
1654544120000|2022-06-06 19:35:20|387.23|385.23|387.98|385.98|387.98|385.98|387.23|385.23|0
1654544130000|2022-06-06 19:35:30|388.48|386.48|389.23|387.23|389.23|387.23|388.48|386.48|0
1654544140000|2022-06-06 19:35:40|388.73|386.73|388.36|386.36|388.73|386.73|388.36|386.36|0
1654544150000|2022-06-06 19:35:50|387.86|385.86|386.98|384.98|387.86|385.86|386.73|384.73|0
1654544160000|2022-06-06 19:36:00|386.73|384.73|388.73|386.73|388.73|386.73|386.73|384.73|0
1654544170000|2022-06-06 19:36:10|388.98|386.98|388.48|386.48|388.98|386.98|388.48|386.48|0
1654544180000|2022-06-06 19:36:20|388.73|386.73|388.23|386.23|388.73|386.73|388.23|386.23|0
1654544190000|2022-06-06 19:36:30|388.73|386.73|388.98|386.98|389.47|387.47|388.73|386.73|0
1654544200000|2022-06-06 19:36:40|389.36|387.36|388.48|386.48|389.36|387.36|388.48|386.48|0
1654544210000|2022-06-06 19:36:50|389.23|387.23|389.72|387.72|389.72|387.72|389.23|387.23|0
1654544220000|2022-06-06 19:37:00|389.23|387.23|391.22|389.22|391.22|389.22|389.23|387.23|0
1654544230000|2022-06-06 19:37:10|390.97|388.97|391.22|389.22|391.22|389.22|390.97|388.97|0
1654544240000|2022-06-06 19:37:20|391.1|389.1|390.72|388.72|391.47|389.47|390.72|388.72|0
1654544250000|2022-06-06 19:37:30|390.47|388.47|390.97|388.97|390.97|388.97|390.47|388.47|0
1654544260000|2022-06-06 19:37:40|391.35|389.35|391.22|389.22|391.47|389.47|391.22|389.22|0
1654544270000|2022-06-06 19:37:50|391.47|389.47|391.97|389.97|391.97|389.97|391.47|389.47|0
1654544280000|2022-06-06 19:38:00|392.47|390.47|392.72|390.72|392.97|390.97|392.47|390.47|0
1654544290000|2022-06-06 19:38:10|392.97|390.97|392.35|390.35|393.46|391.46|392.35|390.35|0
1654544300000|2022-06-06 19:38:20|391.97|389.97|391.47|389.47|391.97|389.97|391.22|389.22|0
1654544310000|2022-06-06 19:38:30|391.22|389.22|390.22|388.22|391.22|389.22|390.22|388.22|0
1654544320000|2022-06-06 19:38:40|390.47|388.47|389.47|387.47|390.47|388.47|389.23|387.23|0
1654544330000|2022-06-06 19:38:50|389.23|387.23|389.23|387.23|389.72|387.72|389.23|387.23|0
1654544340000|2022-06-06 19:39:00|388.73|386.73|388.48|386.48|388.73|386.73|388.23|386.23|0
1654544350000|2022-06-06 19:39:10|388.73|386.73|389.97|387.97|389.97|387.97|388.73|386.73|0
1654544360000|2022-06-06 19:39:20|389.72|387.72|389.97|387.97|389.97|387.97|389.72|387.72|0
1654544370000|2022-06-06 19:39:30|389.72|387.72|389.72|387.72|390.22|388.22|389.72|387.72|0
1654544380000|2022-06-06 19:39:40|389.47|387.47|390.22|388.22|390.22|388.22|389.23|387.23|0
1654544390000|2022-06-06 19:39:50|389.72|387.72|389.97|387.97|389.97|387.97|389.47|387.47|0
1654544400000|2022-06-06 19:40:00|390.47|388.47|390.97|388.97|390.97|388.97|390.47|388.47|0
1654544410000|2022-06-06 19:40:10|390.72|388.72|391.72|389.72|391.72|389.72|390.72|388.72|0
1654544420000|2022-06-06 19:40:20|391.97|389.97|390.47|388.47|391.97|389.97|390.47|388.47|0
1654544430000|2022-06-06 19:40:30|390.72|388.72|390.22|388.22|390.72|388.72|390.22|388.22|0
1654544440000|2022-06-06 19:40:40|390.47|388.47|389.47|387.47|390.47|388.47|389.47|387.47|0
1654544450000|2022-06-06 19:40:50|389.23|387.23|388.48|386.48|389.47|387.47|388.48|386.48|0
1654544460000|2022-06-06 19:41:00|388.23|386.23|387.73|385.73|388.23|386.23|387.73|385.73|0
1654544470000|2022-06-06 19:41:10|387.48|385.48|386.73|384.73|387.48|385.48|386.48|384.48|0
1654544480000|2022-06-06 19:41:20|387.23|385.23|387.98|385.98|387.98|385.98|387.23|385.23|0
1654544490000|2022-06-06 19:41:30|386.98|384.98|386.23|384.23|386.98|384.98|386.23|384.23|0
1654544500000|2022-06-06 19:41:40|386.36|384.36|386.23|384.23|386.36|384.36|386.23|384.23|0
1654544510000|2022-06-06 19:41:50|385.49|383.49|384.49|382.49|385.49|383.49|384.49|382.49|0
1654544520000|2022-06-06 19:42:00|383.99|381.99|384.24|382.24|384.49|382.49|383.99|381.99|0
1654544530000|2022-06-06 19:42:10|383.74|381.74|383.49|381.49|383.74|381.74|383.37|381.37|0
1654544540000|2022-06-06 19:42:20|382.74|380.74|382.74|380.74|382.99|380.99|382|380|0
1654544550000|2022-06-06 19:42:30|382.49|380.49|381|379|382.49|380.49|381|379|0
1654544560000|2022-06-06 19:42:40|381.25|379.25|381|379|381.25|379.25|381|379|0
1654544570000|2022-06-06 19:42:50|381.25|379.25|382.25|380.25|382.25|380.25|381|379|0
1654544580000|2022-06-06 19:43:00|382|380|382|380|382|380|381.75|379.75|0
1654544590000|2022-06-06 19:43:10|382.25|380.25|382.99|380.99|382.99|380.99|382.25|380.25|0
1654544600000|2022-06-06 19:43:20|382.74|380.74|383.24|381.24|383.24|381.24|382.74|380.74|0
1654544610000|2022-06-06 19:43:30|383.49|381.49|383.49|381.49|383.49|381.49|383.49|381.49|0
1654544620000|2022-06-06 19:43:40|382.99|380.99|383.24|381.24|383.74|381.74|382.99|380.99|0
1654544630000|2022-06-06 19:43:50|383.49|381.49|382.74|380.74|383.49|381.49|382.74|380.74|0
1654544640000|2022-06-06 19:44:00|383.99|381.99|382.99|380.99|383.99|381.99|382.99|380.99|0
1654544650000|2022-06-06 19:44:10|383.24|381.24|382.25|380.25|383.24|381.24|382.25|380.25|0
1654544660000|2022-06-06 19:44:20|381.75|379.75|381.75|379.75|381.75|379.75|381.75|379.75|0
1654544670000|2022-06-06 19:44:30|382.49|380.49|382.25|380.25|382.74|380.74|382.25|380.25|0
1654544680000|2022-06-06 19:44:40|382.13|380.13|381.75|379.75|382.25|380.25|381.75|379.75|0
1654544690000|2022-06-06 19:44:50|381.5|379.5|381|379|381.5|379.5|381|379|0
1654544700000|2022-06-06 19:45:00|381.25|379.25|381.25|379.25|381.5|379.5|381|379|0
1654544710000|2022-06-06 19:45:10|381.5|379.5|380.25|378.25|381.5|379.5|380.25|378.25|0
1654544720000|2022-06-06 19:45:20|380|378|379.5|377.5|380|378|379.5|377.5|0
1654544730000|2022-06-06 19:45:30|379.75|377.75|380.5|378.5|380.5|378.5|379.5|377.5|0
1654544740000|2022-06-06 19:45:40|381.25|379.25|381.75|379.75|381.75|379.75|381|379|0
1654544750000|2022-06-06 19:45:50|382.25|380.25|382.25|380.25|382.49|380.49|382.25|380.25|0
1654544760000|2022-06-06 19:46:00|382.99|380.99|383.24|381.24|383.24|381.24|382.99|380.99|0
1654544770000|2022-06-06 19:46:10|383.74|381.74|384.24|382.24|384.24|382.24|383.74|381.74|0
1654544780000|2022-06-06 19:46:20|384.74|382.74|384.74|382.74|384.74|382.74|384.49|382.49|0
1654544790000|2022-06-06 19:46:30|384.49|382.49|383.99|381.99|384.49|382.49|383.99|381.99|0
1654544800000|2022-06-06 19:46:40|384.24|382.24|385.73|383.73|385.73|383.73|384.24|382.24|0
1654544810000|2022-06-06 19:46:50|386.23|384.23|386.23|384.23|386.73|384.73|386.23|384.23|0
1654544820000|2022-06-06 19:47:00|386.73|384.73|386.73|384.73|386.73|384.73|386.73|384.73|0
1654544830000|2022-06-06 19:47:10|386.98|384.98|387.23|385.23|387.73|385.73|386.98|384.98|0
1654544840000|2022-06-06 19:47:20|387.48|385.48|387.73|385.73|387.73|385.73|387.48|385.48|0
1654544850000|2022-06-06 19:47:30|387.98|385.98|387.98|385.98|387.98|385.98|387.98|385.98|0
1654544860000|2022-06-06 19:47:40|388.23|386.23|387.86|385.86|388.23|386.23|387.48|385.48|0
1654544870000|2022-06-06 19:47:50|387.23|385.23|387.48|385.48|387.48|385.48|387.23|385.23|0
1654544880000|2022-06-06 19:48:00|386.98|384.98|386.98|384.98|386.98|384.98|386.48|384.48|0
1654544890000|2022-06-06 19:48:10|386.73|384.73|385.73|383.73|386.98|384.98|385.49|383.49|0
1654544900000|2022-06-06 19:48:20|386.11|384.11|385.73|383.73|386.23|384.23|385.73|383.73|0
1654544910000|2022-06-06 19:48:30|386.73|384.73|387.61|385.61|387.61|385.61|386.73|384.73|0
1654544920000|2022-06-06 19:48:40|387.48|385.48|386.98|384.98|387.48|385.48|386.98|384.98|0
1654544930000|2022-06-06 19:48:50|387.48|385.48|387.23|385.23|387.61|385.61|387.23|385.23|0
1654544940000|2022-06-06 19:49:00|386.36|384.36|386.86|384.86|386.86|384.86|386.36|384.36|0
1654544950000|2022-06-06 19:49:10|386.48|384.48|386.73|384.73|386.98|384.98|386.48|384.48|0
1654544960000|2022-06-06 19:49:20|385.73|383.73|384.99|382.99|385.73|383.73|384.99|382.99|0
1654544970000|2022-06-06 19:49:30|385.49|383.49|385.49|383.49|385.73|383.73|385.49|383.49|0
1654544980000|2022-06-06 19:49:40|385.24|383.24|384.99|382.99|385.24|383.24|384.49|382.49|0
1654544990000|2022-06-06 19:49:50|384.74|382.74|386.23|384.23|386.23|384.23|384.74|382.74|0
1654545000000|2022-06-06 19:50:00|386.48|384.48|380.75|378.75|386.48|384.48|380.75|378.75|0
1654545010000|2022-06-06 19:50:10|381|379|381|379|381|379|379.5|377.5|0
1654545020000|2022-06-06 19:50:20|381.63|379.63|383.24|381.24|383.24|381.24|381.25|379.25|0
1654545030000|2022-06-06 19:50:30|383.49|381.49|382.25|380.25|383.49|381.49|382.25|380.25|0
1654545040000|2022-06-06 19:50:40|381.25|379.25|379.75|377.75|381.25|379.25|379.75|377.75|0
1654545050000|2022-06-06 19:50:50|380.5|378.5|382.49|380.49|382.49|380.49|380.5|378.5|0
1654545060000|2022-06-06 19:51:00|382.74|380.74|382.99|380.99|383.24|381.24|382.49|380.49|0
1654545070000|2022-06-06 19:51:10|383.49|381.49|384.24|382.24|384.49|382.49|383.49|381.49|0
1654545080000|2022-06-06 19:51:20|383.99|381.99|384.49|382.49|384.49|382.49|383.99|381.99|0
1654545090000|2022-06-06 19:51:30|383.99|381.99|381.5|379.5|383.99|381.99|381.5|379.5|0
1654545100000|2022-06-06 19:51:40|381|379|380.48|378.48|381|379|380.25|378.25|0
1654545110000|2022-06-06 19:51:50|380.98|378.98|380.72|378.72|380.98|378.98|380.72|378.72|0
1654545120000|2022-06-06 19:52:00|380.96|378.96|382.46|380.46|382.46|380.46|380.96|378.96|0
1654545130000|2022-06-06 19:52:10|381.96|379.96|381.96|379.96|381.96|379.96|381.96|379.96|0
1654545140000|2022-06-06 19:52:20|382.71|380.71|383.71|381.71|383.71|381.71|382.71|380.71|0
1654545150000|2022-06-06 19:52:30|383.46|381.46|383.71|381.71|383.71|381.71|382.46|380.46|0
1654545160000|2022-06-06 19:52:40|383.09|381.09|381.46|379.46|383.09|381.09|381.46|379.46|0
1654545170000|2022-06-06 19:52:50|381.21|379.21|380.96|378.96|381.21|379.21|380.96|378.96|0
1654545180000|2022-06-06 19:53:00|380.6|378.6|379.22|377.22|380.6|378.6|379.22|377.22|0
1654545190000|2022-06-06 19:53:10|379.47|377.47|379.97|377.97|379.97|377.97|379.22|377.22|0
1654545200000|2022-06-06 19:53:20|379.72|377.72|380.96|378.96|380.96|378.96|379.72|377.72|0
1654545210000|2022-06-06 19:53:30|381.21|379.21|381.71|379.71|381.96|379.96|381.21|379.21|0
1654545220000|2022-06-06 19:53:40|382.46|380.46|382.21|380.21|382.46|380.46|382.21|380.21|0
1654545230000|2022-06-06 19:53:50|382.46|380.46|381.96|379.96|382.46|380.46|381.71|379.71|0
1654545240000|2022-06-06 19:54:00|381.46|379.46|381.96|379.96|382.09|380.09|381.46|379.46|0
1654545250000|2022-06-06 19:54:10|381.71|379.71|381.21|379.21|381.71|379.71|381.21|379.21|0
1654545260000|2022-06-06 19:54:20|380.96|378.96|379.97|377.97|381.09|379.09|379.97|377.97|0
1654545270000|2022-06-06 19:54:30|379.72|377.72|378.72|376.72|379.72|377.72|378.72|376.72|0
1654545280000|2022-06-06 19:54:40|377.47|375.47|377.97|375.97|378.22|376.22|377.47|375.47|0
1654545290000|2022-06-06 19:54:50|377.47|375.47|377.47|375.47|377.72|375.72|377.47|375.47|0
1654545300000|2022-06-06 19:55:00|379.22|377.22|378.22|376.22|379.47|377.47|378.22|376.22|0
1654545310000|2022-06-06 19:55:10|378.47|376.47|377.47|375.47|378.47|376.47|377.22|375.22|0
1654545320000|2022-06-06 19:55:20|377.22|375.22|376.97|374.97|377.22|375.22|376.97|374.97|0
1654545330000|2022-06-06 19:55:30|376.73|374.73|375.48|373.48|376.73|374.73|375.48|373.48|0
1654545340000|2022-06-06 19:55:40|375.73|373.73|378.22|376.22|378.22|376.22|375.73|373.73|0
1654545350000|2022-06-06 19:55:50|377.97|375.97|377.72|375.72|377.97|375.97|377.72|375.72|0
1654545360000|2022-06-06 19:56:00|378.97|376.97|377.97|375.97|378.97|376.97|377.97|375.97|0
1654545370000|2022-06-06 19:56:10|377.72|375.72|376.73|374.73|377.97|375.97|376.73|374.73|0
1654545380000|2022-06-06 19:56:20|377.72|375.72|377.22|375.22|377.72|375.72|377.22|375.22|0
1654545390000|2022-06-06 19:56:30|377.47|375.47|377.47|375.47|377.72|375.72|377.47|375.47|0
1654545400000|2022-06-06 19:56:40|377.22|375.22|378.22|376.22|378.22|376.22|376.97|374.97|0
1654545410000|2022-06-06 19:56:50|378.47|376.47|378.22|376.22|378.47|376.47|378.22|376.22|0
1654545420000|2022-06-06 19:57:00|378.85|376.85|379.72|377.72|379.72|377.72|378.85|376.85|0
1654545430000|2022-06-06 19:57:10|379.97|377.97|380.22|378.22|380.71|378.71|379.97|377.97|0
1654545440000|2022-06-06 19:57:20|380.71|378.71|380.6|378.6|380.96|378.96|380.6|378.6|0
1654545450000|2022-06-06 19:57:30|380.96|378.96|380.96|378.96|381.21|379.21|380.71|378.71|0
1654545460000|2022-06-06 19:57:40|381.21|379.21|381.46|379.46|381.46|379.46|381.21|379.21|0
1654545470000|2022-06-06 19:57:50|381.96|379.96|382.09|380.09|382.09|380.09|381.96|379.96|0
1654545480000|2022-06-06 19:58:00|382.21|380.21|382.21|380.21|382.46|380.46|382.21|380.21|0
1654545490000|2022-06-06 19:58:10|382.71|380.71|382.46|380.46|382.71|380.71|382.21|380.21|0
1654545500000|2022-06-06 19:58:20|382.71|380.71|383.46|381.46|383.46|381.46|382.71|380.71|0
1654545510000|2022-06-06 19:58:30|383.21|381.21|383.71|381.71|383.71|381.71|383.21|381.21|0
1654545520000|2022-06-06 19:58:40|383.96|381.96|382.71|380.71|383.96|381.96|382.71|380.71|0
1654545530000|2022-06-06 19:58:50|382.96|380.96|383.46|381.46|383.46|381.46|382.96|380.96|0
1654545540000|2022-06-06 19:59:00|381.71|379.71|380.47|378.47|381.71|379.71|380.47|378.47|0
1654545550000|2022-06-06 19:59:10|380.22|378.22|378.97|376.97|380.22|378.22|378.97|376.97|0
1654545560000|2022-06-06 19:59:20|378.72|376.72|378.47|376.47|378.72|376.72|378.22|376.22|0
1654545570000|2022-06-06 19:59:30|378.22|376.22|379.97|377.97|379.97|377.97|378.22|376.22|0
1654545580000|2022-06-06 19:59:40|378.97|376.97|378.97|376.97|379.47|377.47|378.72|376.72|0
1654545590000|2022-06-06 19:59:50|380.47|378.47|380.47|378.47|380.47|378.47|380.22|378.22|0
1654545600000|2022-06-06 20:00:00|382.21|380.21|382.21|380.21|382.21|380.21|380.71|378.71|0
1654545610000|2022-06-06 20:00:10|382.46|380.46|381.96|379.96|382.46|380.46|381.84|379.84|0
1654545620000|2022-06-06 20:00:20|382.46|380.46|382.96|380.96|382.96|380.96|382.46|380.46|0
1654545630000|2022-06-06 20:00:30|383.21|381.21|382.96|380.96|383.46|381.46|382.96|380.96|0
1654545640000|2022-06-06 20:00:40|383.46|381.46|383.21|381.21|383.46|381.46|382.96|380.96|0
1654545650000|2022-06-06 20:00:50|383.46|381.46|382.96|380.96|383.46|381.46|382.96|380.96|0
1654545660000|2022-06-06 20:01:00|382.71|380.71|382.96|380.96|382.96|380.96|382.71|380.71|0
1654545670000|2022-06-06 20:01:10|382.71|380.71|382.96|380.96|382.96|380.96|382.46|380.46|0
1654545680000|2022-06-06 20:01:20|383.21|381.21|384.46|382.46|384.46|382.46|383.21|381.21|0
1654545690000|2022-06-06 20:01:30|383.96|381.96|382.96|380.96|383.96|381.96|382.96|380.96|0
1654545700000|2022-06-06 20:01:40|382.46|380.46|382.96|380.96|383.21|381.21|382.46|380.46|0
1654545710000|2022-06-06 20:01:50|383.71|381.71|383.46|381.46|383.71|381.71|383.21|381.21|0
1654545720000|2022-06-06 20:02:00|382.71|380.71|383.21|381.21|383.21|381.21|382.71|380.71|0
1654545730000|2022-06-06 20:02:10|383.46|381.46|383.71|381.71|383.71|381.71|383.21|381.21|0
1654545740000|2022-06-06 20:02:20|383.46|381.46|383.96|381.96|383.96|381.96|383.46|381.46|0
1654545750000|2022-06-06 20:02:30|383.84|381.84|383.21|381.21|383.84|381.84|383.21|381.21|0
1654545760000|2022-06-06 20:02:40|383.46|381.46|383.46|381.46|383.46|381.46|383.46|381.46|0
1654545770000|2022-06-06 20:02:50|383.71|381.71|383.71|381.71|383.71|381.71|383.71|381.71|0
1654545780000|2022-06-06 20:03:00|383.96|381.96|383.21|381.21|383.96|381.96|383.21|381.21|0
1654545790000|2022-06-06 20:03:10|383.46|381.46|383.21|381.21|383.46|381.46|382.96|380.96|0
1654545800000|2022-06-06 20:03:20|383.46|381.46|383.46|381.46|383.46|381.46|383.21|381.21|0
1654545810000|2022-06-06 20:03:30|383.71|381.71|383.71|381.71|383.71|381.71|383.46|381.46|0
1654545820000|2022-06-06 20:03:40|383.46|381.46|383.21|381.21|383.71|381.71|383.21|381.21|0
1654545830000|2022-06-06 20:03:50|383.46|381.46|383.46|381.46|383.46|381.46|383.21|381.21|0
1654545840000|2022-06-06 20:04:00|383.34|381.34|383.21|381.21|383.34|381.34|382.96|380.96|0
1654545850000|2022-06-06 20:04:10|382.96|380.96|382.71|380.71|382.96|380.96|382.71|380.71|0
1654545860000|2022-06-06 20:04:20|382.96|380.96|382.46|380.46|382.96|380.96|382.46|380.46|0
1654545870000|2022-06-06 20:04:30|382.71|380.71|383.46|381.46|383.46|381.46|382.71|380.71|0
1654545880000|2022-06-06 20:04:40|383.71|381.71|383.71|381.71|383.71|381.71|383.71|381.71|0
1654545890000|2022-06-06 20:04:50|383.96|381.96|383.71|381.71|383.96|381.96|383.71|381.71|0
1654545900000|2022-06-06 20:05:00|383.46|381.46|383.46|381.46|383.71|381.71|383.46|381.46|0
1654545910000|2022-06-06 20:05:10|383.71|381.71|383.96|381.96|383.96|381.96|383.71|381.71|0
1654545920000|2022-06-06 20:05:20|383.71|381.71|383.71|381.71|383.96|381.96|383.71|381.71|0
1654545930000|2022-06-06 20:05:30|383.96|381.96|383.71|381.71|383.96|381.96|383.71|381.71|0
1654545940000|2022-06-06 20:05:40|383.46|381.46|383.46|381.46|383.59|381.59|383.46|381.46|0
1654545950000|2022-06-06 20:05:50|383.71|381.71|383.21|381.21|383.71|381.71|383.21|381.21|0
1654545960000|2022-06-06 20:06:00|382.96|380.96|382.96|380.96|382.96|380.96|382.96|380.96|0
1654545970000|2022-06-06 20:06:10|382.71|380.71|382.21|380.21|382.71|380.71|382.21|380.21|0
1654545980000|2022-06-06 20:06:20|381.96|379.96|382.09|380.09|382.09|380.09|381.96|379.96|0
1654545990000|2022-06-06 20:06:30|381.96|379.96|382.59|380.59|382.59|380.59|381.96|379.96|0
1654546000000|2022-06-06 20:06:40|382.71|380.71|383.21|381.21|383.21|381.21|382.71|380.71|0
1654546010000|2022-06-06 20:06:50|382.96|380.96|383.21|381.21|383.21|381.21|382.96|380.96|0
1654546020000|2022-06-06 20:07:00|383.46|381.46|383.96|381.96|383.96|381.96|383.46|381.46|0
1654546030000|2022-06-06 20:07:10|384.21|382.21|383.96|381.96|384.21|382.21|383.96|381.96|0
1654546040000|2022-06-06 20:07:20|383.46|381.46|383.71|381.71|383.71|381.71|383.46|381.46|0
1654546050000|2022-06-06 20:07:30|383.46|381.46|382.71|380.71|383.46|381.46|382.71|380.71|0
1654546060000|2022-06-06 20:07:40|382.46|380.46|382.96|380.96|383.21|381.21|382.21|380.21|0
1654546070000|2022-06-06 20:07:50|382.71|380.71|382.96|380.96|382.96|380.96|382.71|380.71|0
1654546080000|2022-06-06 20:08:00|383.21|381.21|382.71|380.71|383.21|381.21|382.71|380.71|0
1654546090000|2022-06-06 20:08:10|382.96|380.96|382.96|380.96|382.96|380.96|382.96|380.96|0
1654546100000|2022-06-06 20:08:20|383.21|381.21|383.71|381.71|383.71|381.71|383.21|381.21|0
1654546110000|2022-06-06 20:08:30|383.21|381.21|383.71|381.71|383.71|381.71|383.21|381.21|0
1654546120000|2022-06-06 20:08:40|384.21|382.21|383.96|381.96|384.21|382.21|383.96|381.96|0
1654546140000|2022-06-06 20:09:00|383.71|381.71|383.46|381.46|383.71|381.71|383.46|381.46|0
1654546150000|2022-06-06 20:09:10|383.34|381.34|383.96|381.96|383.96|381.96|383.34|381.34|0
1654546160000|2022-06-06 20:09:20|383.46|381.46|383.71|381.71|383.71|381.71|383.21|381.21|0
1654546170000|2022-06-06 20:09:30|383.84|381.84|383.96|381.96|383.96|381.96|383.71|381.71|0
1654546180000|2022-06-06 20:09:40|384.21|382.21|383.96|381.96|384.21|382.21|383.96|381.96|0
1654546190000|2022-06-06 20:09:50|383.84|381.84|383.71|381.71|383.84|381.84|383.71|381.71|0
1654546200000|2022-06-06 20:10:00|383.46|381.46|383.46|381.46|383.46|381.46|383.46|381.46|0
1654546210000|2022-06-06 20:10:10|383.21|381.21|382.96|380.96|383.46|381.46|382.96|380.96|0
1654546220000|2022-06-06 20:10:20|383.09|381.09|384.46|382.46|384.46|382.46|383.09|381.09|0
1654546230000|2022-06-06 20:10:30|383.71|381.71|384.46|382.46|384.46|382.46|383.71|381.71|0
1654546250000|2022-06-06 20:10:50|384.34|382.34|384.46|382.46|384.46|382.46|384.21|382.21|0
1654546260000|2022-06-06 20:11:00|383.71|381.71|383.21|381.21|383.71|381.71|383.21|381.21|0
1654546270000|2022-06-06 20:11:10|382.96|380.96|382.96|380.96|383.21|381.21|382.96|380.96|0
1654546290000|2022-06-06 20:11:30|383.34|381.34|383.46|381.46|383.46|381.46|383.34|381.34|0
1654546300000|2022-06-06 20:11:40|383.21|381.21|382.96|380.96|383.21|381.21|382.96|380.96|0
1654546310000|2022-06-06 20:11:50|383.21|381.21|382.96|380.96|383.21|381.21|382.96|380.96|0
1654546320000|2022-06-06 20:12:00|382.71|380.71|382.46|380.46|382.71|380.71|382.46|380.46|0
1654546330000|2022-06-06 20:12:10|382.71|380.71|382.34|380.34|382.71|380.71|382.34|380.34|0
1654546340000|2022-06-06 20:12:20|382.21|380.21|382.21|380.21|382.21|380.21|381.96|379.96|0
1654546350000|2022-06-06 20:12:30|382.34|380.34|381.96|379.96|382.34|380.34|381.96|379.96|0
1654546360000|2022-06-06 20:12:40|382.21|380.21|381.96|379.96|382.21|380.21|381.96|379.96|0
1654546370000|2022-06-06 20:12:50|382.21|380.21|381.96|379.96|382.21|380.21|381.96|379.96|0
1654546380000|2022-06-06 20:13:00|382.21|380.21|382.21|380.21|382.21|380.21|382.21|380.21|0
1654546390000|2022-06-06 20:13:10|382.96|380.96|383.71|381.71|383.84|381.84|382.96|380.96|0
1654546400000|2022-06-06 20:13:20|383.96|381.96|383.96|381.96|383.96|381.96|383.96|381.96|0
1654546410000|2022-06-06 20:13:30|384.21|382.21|384.34|382.34|384.46|382.46|383.96|381.96|0
1654546420000|2022-06-06 20:13:40|384.21|382.21|384.21|382.21|384.21|382.21|383.96|381.96|0
1654546430000|2022-06-06 20:13:50|383.96|381.96|384.09|382.09|384.09|382.09|383.96|381.96|0
1654546440000|2022-06-06 20:14:00|383.96|381.96|384.21|382.21|384.21|382.21|383.96|381.96|0
1654546450000|2022-06-06 20:14:10|384.46|382.46|384.21|382.21|384.46|382.46|383.96|381.96|0
1654546470000|2022-06-06 20:14:30|383.96|381.96|383.34|381.34|383.96|381.96|383.34|381.34|0
1654546480000|2022-06-06 20:14:40|383.71|381.71|383.84|381.84|383.84|381.84|383.71|381.71|0
1654546490000|2022-06-06 20:14:50|383.96|381.96|383.96|381.96|384.21|382.21|383.96|381.96|0
1654546510000|2022-06-06 20:15:10|384.16|381.76|384.16|381.76|384.41|382.01|384.16|381.76|0
1654546520000|2022-06-06 20:15:20|383.91|381.51|384.16|381.76|384.16|381.76|383.91|381.51|0
1654546530000|2022-06-06 20:15:30|383.91|381.51|383.91|381.51|384.04|381.64|383.91|381.51|0
1654546540000|2022-06-06 20:15:40|384.16|381.76|384.16|381.76|384.16|381.76|384.16|381.76|0
1654546550000|2022-06-06 20:15:50|383.91|381.51|383.91|381.51|383.91|381.51|383.91|381.51|0
1654546560000|2022-06-06 20:16:00|383.66|381.26|384.16|381.76|384.16|381.76|383.66|381.26|0
1654546570000|2022-06-06 20:16:10|384.04|381.64|383.91|381.51|384.04|381.64|383.91|381.51|0
1654546580000|2022-06-06 20:16:20|384.16|381.76|384.16|381.76|384.16|381.76|384.16|381.76|0
1654546590000|2022-06-06 20:16:30|383.66|381.26|383.91|381.51|383.91|381.51|383.66|381.26|0
1654546600000|2022-06-06 20:16:40|384.04|381.64|383.91|381.51|384.41|382.01|383.91|381.51|0
1654546610000|2022-06-06 20:16:50|384.16|381.76|384.16|381.76|384.16|381.76|384.16|381.76|0
1654546620000|2022-06-06 20:17:00|384.41|382.01|384.29|381.89|384.66|382.26|384.29|381.89|0
1654546630000|2022-06-06 20:17:10|384.41|382.01|384.41|382.01|384.41|382.01|384.41|382.01|0
1654546650000|2022-06-06 20:17:30|384.16|381.76|384.16|381.76|384.16|381.76|384.16|381.76|0
1654546660000|2022-06-06 20:17:40|384.41|382.01|384.29|381.89|384.41|382.01|384.29|381.89|0
1654546670000|2022-06-06 20:17:50|384.16|381.76|384.54|382.14|384.66|382.26|384.16|381.76|0
1654546680000|2022-06-06 20:18:00|384.66|382.26|383.91|381.51|384.66|382.26|383.91|381.51|0
1654546690000|2022-06-06 20:18:10|383.54|381.14|383.41|381.01|383.54|381.14|383.16|380.76|0
1654546700000|2022-06-06 20:18:20|383.54|381.14|383.16|380.76|383.54|381.14|383.16|380.76|0
1654546720000|2022-06-06 20:18:40|382.91|380.51|382.91|380.51|382.91|380.51|382.91|380.51|0
1654546740000|2022-06-06 20:19:00|382.66|380.26|382.66|380.26|382.66|380.26|382.66|380.26|0
1654546750000|2022-06-06 20:19:10|382.41|380.01|382.91|380.51|382.91|380.51|382.41|380.01|0
1654546760000|2022-06-06 20:19:20|382.41|380.01|382.41|380.01|382.66|380.26|382.41|380.01|0
1654546790000|2022-06-06 20:19:50|382.16|379.76|382.41|380.01|382.41|380.01|382.16|379.76|0
1654546800000|2022-06-06 20:20:00|382.66|380.26|382.16|379.76|382.66|380.26|382.16|379.76|0
1654546820000|2022-06-06 20:20:20|381.91|379.51|381.91|379.51|381.91|379.51|381.91|379.51|0
1654546830000|2022-06-06 20:20:30|382.04|379.64|382.04|379.64|382.04|379.64|382.04|379.64|0
1654546840000|2022-06-06 20:20:40|382.16|379.76|381.91|379.51|382.16|379.76|381.91|379.51|0
1654546850000|2022-06-06 20:20:50|382.16|379.76|382.16|379.76|382.16|379.76|382.16|379.76|0
1654546870000|2022-06-06 20:21:10|381.66|379.26|382.16|379.76|382.16|379.76|381.66|379.26|0
1654546880000|2022-06-06 20:21:20|381.91|379.51|382.04|379.64|382.04|379.64|381.91|379.51|0
1654546890000|2022-06-06 20:21:30|382.16|379.76|381.91|379.51|382.16|379.76|381.91|379.51|0
1654546910000|2022-06-06 20:21:50|382.16|379.76|382.16|379.76|382.16|379.76|382.16|379.76|0
1654546920000|2022-06-06 20:22:00|381.91|379.51|381.91|379.51|382.16|379.76|381.91|379.51|0
1654546930000|2022-06-06 20:22:10|382.04|379.64|381.91|379.51|382.04|379.64|381.91|379.51|0
1654546940000|2022-06-06 20:22:20|381.66|379.26|381.91|379.51|382.16|379.76|381.66|379.26|0
1654546950000|2022-06-06 20:22:30|382.16|379.76|381.91|379.51|382.16|379.76|381.91|379.51|0
1654546960000|2022-06-06 20:22:40|382.16|379.76|381.91|379.51|382.16|379.76|381.91|379.51|0
1654546970000|2022-06-06 20:22:50|381.66|379.26|381.66|379.26|381.91|379.51|381.66|379.26|0
1654546980000|2022-06-06 20:23:00|381.91|379.51|381.91|379.51|381.91|379.51|381.91|379.51|0
1654546990000|2022-06-06 20:23:10|381.66|379.26|381.91|379.51|381.91|379.51|381.66|379.26|0
1654547000000|2022-06-06 20:23:20|382.16|379.76|381.91|379.51|382.16|379.76|381.91|379.51|0
1654547010000|2022-06-06 20:23:30|382.16|379.76|382.16|379.76|382.16|379.76|382.16|379.76|0
1654547020000|2022-06-06 20:23:40|381.91|379.51|381.91|379.51|381.91|379.51|381.91|379.51|0
1654547050000|2022-06-06 20:24:10|382.16|379.76|381.91|379.51|382.16|379.76|381.91|379.51|0
1654547060000|2022-06-06 20:24:20|381.66|379.26|381.91|379.51|381.91|379.51|381.66|379.26|0
1654547080000|2022-06-06 20:24:40|382.16|379.76|382.16|379.76|382.16|379.76|382.04|379.64|0
1654547090000|2022-06-06 20:24:50|382.41|380.01|382.29|379.89|382.41|380.01|382.29|379.89|0
1654547100000|2022-06-06 20:25:00|382.16|379.76|381.91|379.51|382.16|379.76|381.91|379.51|0
1654547110000|2022-06-06 20:25:10|382.16|379.76|382.16|379.76|382.16|379.76|382.16|379.76|0
1654547130000|2022-06-06 20:25:30|382.41|380.01|382.41|380.01|382.41|380.01|382.41|380.01|0
1654547140000|2022-06-06 20:25:40|383.16|380.76|383.16|380.76|383.16|380.76|383.16|380.76|0
1654547160000|2022-06-06 20:26:00|382.91|380.51|382.91|380.51|382.91|380.51|382.91|380.51|0
1654547170000|2022-06-06 20:26:10|383.16|380.76|383.04|380.64|383.16|380.76|382.91|380.51|0
1654547180000|2022-06-06 20:26:20|382.91|380.51|382.91|380.51|382.91|380.51|382.79|380.39|0
1654547200000|2022-06-06 20:26:40|383.16|380.76|383.41|381.01|383.41|381.01|383.16|380.76|0
1654547210000|2022-06-06 20:26:50|383.16|380.76|383.16|380.76|383.16|380.76|383.16|380.76|0
1654547230000|2022-06-06 20:27:10|382.79|380.39|383.16|380.76|383.16|380.76|382.79|380.39|0
1654547240000|2022-06-06 20:27:20|382.91|380.51|382.91|380.51|383.16|380.76|382.91|380.51|0
1654547250000|2022-06-06 20:27:30|383.04|380.64|383.04|380.64|383.04|380.64|383.04|380.64|0
1654547260000|2022-06-06 20:27:40|382.91|380.51|382.91|380.51|382.91|380.51|382.91|380.51|0
1654547270000|2022-06-06 20:27:50|383.16|380.76|383.16|380.76|383.16|380.76|383.04|380.64|0
1654547320000|2022-06-06 20:28:40|383.04|380.64|383.16|380.76|383.16|380.76|383.04|380.64|0
1654547340000|2022-06-06 20:29:00|382.91|380.51|383.16|380.76|383.16|380.76|382.91|380.51|0
1654547360000|2022-06-06 20:29:20|382.91|380.51|382.91|380.51|382.91|380.51|382.91|380.51|0
1654547370000|2022-06-06 20:29:30|383.04|380.64|383.16|380.76|383.16|380.76|383.04|380.64|0
1654547380000|2022-06-06 20:29:40|383.41|381.01|383.41|381.01|383.41|381.01|383.41|381.01|0
1654547390000|2022-06-06 20:29:50|383.66|381.26|383.66|381.26|383.66|381.26|383.66|381.26|0
1654547400000|2022-06-06 20:30:00|383.29|380.89|383.41|381.01|383.41|381.01|383.29|380.89|0
1654547410000|2022-06-06 20:30:10|383.16|380.76|383.16|380.76|383.41|381.01|383.16|380.76|0
1654547420000|2022-06-06 20:30:20|383.41|381.01|383.16|380.76|383.41|381.01|383.16|380.76|0
1654547430000|2022-06-06 20:30:30|382.91|380.51|382.91|380.51|382.91|380.51|382.91|380.51|0
1654547440000|2022-06-06 20:30:40|383.04|380.64|383.16|380.76|383.16|380.76|383.04|380.64|0
1654547450000|2022-06-06 20:30:50|383.04|380.64|382.91|380.51|383.04|380.64|382.91|380.51|0
1654547460000|2022-06-06 20:31:00|383.16|380.76|383.16|380.76|383.16|380.76|383.16|380.76|0
1654547470000|2022-06-06 20:31:10|383.41|381.01|383.16|380.76|383.41|381.01|383.16|380.76|0
1654547480000|2022-06-06 20:31:20|382.91|380.51|383.04|380.64|383.04|380.64|382.91|380.51|0
1654547490000|2022-06-06 20:31:30|382.91|380.51|382.91|380.51|382.91|380.51|382.91|380.51|0
1654547500000|2022-06-06 20:31:40|383.16|380.76|383.16|380.76|383.16|380.76|383.16|380.76|0
1654547510000|2022-06-06 20:31:50|382.91|380.51|382.91|380.51|382.91|380.51|382.79|380.39|0
1654547520000|2022-06-06 20:32:00|382.66|380.26|382.41|380.01|382.66|380.26|382.41|380.01|0
1654547530000|2022-06-06 20:32:10|381.91|379.51|381.91|379.51|381.91|379.51|381.91|379.51|0
1654547540000|2022-06-06 20:32:20|382.04|379.64|382.16|379.76|382.16|379.76|382.04|379.64|0
1654547550000|2022-06-06 20:32:30|381.91|379.51|381.91|379.51|381.91|379.51|381.91|379.51|0
1654547600000|2022-06-06 20:33:20|381.66|379.26|381.91|379.51|381.91|379.51|381.66|379.26|0
1654547630000|2022-06-06 20:33:50|381.66|379.26|381.66|379.26|381.66|379.26|381.66|379.26|0
1654547640000|2022-06-06 20:34:00|381.79|379.39|381.79|379.39|381.91|379.51|381.66|379.26|0
1654547650000|2022-06-06 20:34:10|381.16|378.76|381.41|379.01|381.41|379.01|381.16|378.76|0
1654547660000|2022-06-06 20:34:20|381.16|378.76|380.91|378.51|381.41|379.01|380.91|378.51|0
1654547670000|2022-06-06 20:34:30|381.16|378.76|381.16|378.76|381.16|378.76|381.16|378.76|0
1654547680000|2022-06-06 20:34:40|381.29|378.89|381.16|378.76|381.29|378.89|381.16|378.76|0
1654547690000|2022-06-06 20:34:50|380.91|378.51|381.16|378.76|381.16|378.76|380.91|378.51|0
1654547700000|2022-06-06 20:35:00|381.04|378.64|381.29|378.89|381.29|378.89|381.04|378.64|0
1654547710000|2022-06-06 20:35:10|380.91|378.51|380.66|378.26|380.91|378.51|380.66|378.26|0
1654547720000|2022-06-06 20:35:20|380.41|378.01|380.41|378.01|380.41|378.01|380.41|378.01|0
1654547730000|2022-06-06 20:35:30|380.17|377.77|380.54|378.14|380.54|378.14|380.17|377.77|0
1654547740000|2022-06-06 20:35:40|380.66|378.26|380.66|378.26|380.66|378.26|380.66|378.26|0
1654547750000|2022-06-06 20:35:50|380.79|378.39|380.91|378.51|380.91|378.51|380.66|378.26|0
1654547760000|2022-06-06 20:36:00|380.66|378.26|380.91|378.51|380.91|378.51|380.66|378.26|0
1654547770000|2022-06-06 20:36:10|381.41|379.01|381.41|379.01|381.41|379.01|381.41|379.01|0
1654547780000|2022-06-06 20:36:20|381.66|379.26|381.66|379.26|381.66|379.26|381.66|379.26|0
1654547790000|2022-06-06 20:36:30|381.41|379.01|381.16|378.76|381.41|379.01|381.16|378.76|0
1654547800000|2022-06-06 20:36:40|380.91|378.51|380.66|378.26|380.91|378.51|380.66|378.26|0
1654547810000|2022-06-06 20:36:50|380.91|378.51|380.91|378.51|380.91|378.51|380.91|378.51|0
1654547820000|2022-06-06 20:37:00|380.66|378.26|380.66|378.26|380.79|378.39|380.66|378.26|0
1654547830000|2022-06-06 20:37:10|380.54|378.14|380.91|378.51|380.91|378.51|380.54|378.14|0
1654547840000|2022-06-06 20:37:20|380.66|378.26|380.91|378.51|380.91|378.51|380.66|378.26|0
1654547850000|2022-06-06 20:37:30|380.66|378.26|380.54|378.14|380.66|378.26|380.54|378.14|0
1654547860000|2022-06-06 20:37:40|380.66|378.26|380.41|378.01|380.66|378.26|380.41|378.01|0
1654547870000|2022-06-06 20:37:50|380.66|378.26|380.66|378.26|380.66|378.26|380.66|378.26|0
1654547880000|2022-06-06 20:38:00|380.79|378.39|380.79|378.39|380.79|378.39|380.79|378.39|0
1654547890000|2022-06-06 20:38:10|380.54|378.14|380.41|378.01|380.66|378.26|380.41|378.01|0
1654547900000|2022-06-06 20:38:20|380.66|378.26|380.41|378.01|380.66|378.26|380.41|378.01|0
1654547920000|2022-06-06 20:38:40|380.17|377.77|379.92|377.52|380.17|377.77|379.92|377.52|0
1654547930000|2022-06-06 20:38:50|380.17|377.77|380.17|377.77|380.17|377.77|380.17|377.77|0
1654547940000|2022-06-06 20:39:00|379.92|377.52|379.92|377.52|379.92|377.52|379.92|377.52|0
1654547950000|2022-06-06 20:39:10|380.17|377.77|380.41|378.01|380.41|378.01|380.17|377.77|0
1654547960000|2022-06-06 20:39:20|380.17|377.77|380.17|377.77|380.17|377.77|380.17|377.77|0
1654547980000|2022-06-06 20:39:40|380.66|378.26|380.66|378.26|380.66|378.26|380.66|378.26|0
1654547990000|2022-06-06 20:39:50|380.41|378.01|380.17|377.77|380.41|378.01|380.17|377.77|0
1654548020000|2022-06-06 20:40:20|380.3|377.9|380.41|378.01|380.41|378.01|380.3|377.9|0
1654548030000|2022-06-06 20:40:30|380.66|378.26|380.66|378.26|380.66|378.26|380.66|378.26|0
1654548050000|2022-06-06 20:40:50|380.41|378.01|380.54|378.14|380.54|378.14|380.41|378.01|0
1654548060000|2022-06-06 20:41:00|380.66|378.26|380.66|378.26|380.66|378.26|380.41|378.01|0
1654548070000|2022-06-06 20:41:10|380.91|378.51|380.17|377.77|380.91|378.51|380.17|377.77|0
1654548080000|2022-06-06 20:41:20|380.41|378.01|380.17|377.77|380.41|378.01|380.17|377.77|0
1654548120000|2022-06-06 20:42:00|380.41|378.01|380.41|378.01|380.41|378.01|380.41|378.01|0
1654548150000|2022-06-06 20:42:30|380.66|378.26|380.66|378.26|380.66|378.26|380.66|378.26|0
1654548160000|2022-06-06 20:42:40|380.3|377.9|380.66|378.26|380.66|378.26|380.3|377.9|0
1654548200000|2022-06-06 20:43:20|380.41|378.01|380.41|378.01|380.41|378.01|380.41|378.01|0
1654548210000|2022-06-06 20:43:30|380.66|378.26|380.66|378.26|380.66|378.26|380.66|378.26|0
1654548220000|2022-06-06 20:43:40|380.54|378.14|380.54|378.14|380.54|378.14|380.54|378.14|0
1654548240000|2022-06-06 20:44:00|380.66|378.26|380.79|378.39|380.79|378.39|380.54|378.14|0
1654548250000|2022-06-06 20:44:10|380.66|378.26|380.66|378.26|380.66|378.26|380.66|378.26|0
1654548270000|2022-06-06 20:44:30|380.41|378.01|380.91|378.51|380.91|378.51|380.41|378.01|0
1654548280000|2022-06-06 20:44:40|380.66|378.26|380.41|378.01|380.66|378.26|380.41|378.01|0
1654548340000|2022-06-06 20:45:40|380.66|378.26|380.66|378.26|380.66|378.26|380.66|378.26|0
1654548400000|2022-06-06 20:46:40|380.41|378.01|380.41|378.01|380.41|378.01|380.41|378.01|0
1654548410000|2022-06-06 20:46:50|380.54|378.14|380.41|378.01|380.54|378.14|380.41|378.01|0
1654548420000|2022-06-06 20:47:00|380.54|378.14|380.41|378.01|380.54|378.14|380.41|378.01|0
1654548460000|2022-06-06 20:47:40|380.66|378.26|380.66|378.26|380.66|378.26|380.66|378.26|0
1654548470000|2022-06-06 20:47:50|380.41|378.01|380.41|378.01|380.41|378.01|380.41|378.01|0
1654548490000|2022-06-06 20:48:10|380.66|378.26|380.41|378.01|380.66|378.26|380.41|378.01|0
1654548500000|2022-06-06 20:48:20|380.66|378.26|380.41|378.01|380.66|378.26|380.41|378.01|0
1654548510000|2022-06-06 20:48:30|380.66|378.26|380.91|378.51|380.91|378.51|380.66|378.26|0
1654548550000|2022-06-06 20:49:10|380.79|378.39|380.41|378.01|380.79|378.39|380.41|378.01|0
1654548560000|2022-06-06 20:49:20|380.66|378.26|380.66|378.26|380.66|378.26|380.66|378.26|0
1654548600000|2022-06-06 20:50:00|380.17|377.77|380.17|377.77|380.17|377.77|380.17|377.77|0
1654548610000|2022-06-06 20:50:10|380.41|378.01|380.41|378.01|380.41|378.01|380.41|378.01|0
1654548620000|2022-06-06 20:50:20|380.66|378.26|380.66|378.26|380.66|378.26|380.66|378.26|0
1654548650000|2022-06-06 20:50:50|379.17|376.77|378.92|376.52|379.17|376.77|378.92|376.52|0
1654548660000|2022-06-06 20:51:00|379.17|376.77|379.17|376.77|379.17|376.77|379.17|376.77|0
1654548670000|2022-06-06 20:51:10|379.42|377.02|379.17|376.77|379.42|377.02|379.17|376.77|0
1654548680000|2022-06-06 20:51:20|379.55|377.15|379.67|377.27|379.67|377.27|379.55|377.15|0
1654548690000|2022-06-06 20:51:30|379.55|377.15|379.42|377.02|379.55|377.15|379.42|377.02|0
1654548710000|2022-06-06 20:51:50|379.17|376.77|379.42|377.02|379.42|377.02|379.17|376.77|0
1654548720000|2022-06-06 20:52:00|379.17|376.77|379.17|376.77|379.17|376.77|379.17|376.77|0
1654548780000|2022-06-06 20:53:00|379.05|376.65|379.17|376.77|379.17|376.77|379.05|376.65|0
1654548790000|2022-06-06 20:53:10|378.92|376.52|378.92|376.52|378.92|376.52|378.92|376.52|0
1654548800000|2022-06-06 20:53:20|379.17|376.77|379.17|376.77|379.17|376.77|379.17|376.77|0
1654548810000|2022-06-06 20:53:30|378.92|376.52|378.92|376.52|378.92|376.52|378.92|376.52|0
1654548820000|2022-06-06 20:53:40|379.05|376.65|379.17|376.77|379.17|376.77|379.05|376.65|0
1654548830000|2022-06-06 20:53:50|379.3|376.9|379.42|377.02|379.42|377.02|379.3|376.9|0
1654548840000|2022-06-06 20:54:00|379.17|376.77|379.17|376.77|379.17|376.77|379.17|376.77|0
1654548860000|2022-06-06 20:54:20|378.92|376.52|379.05|376.65|379.05|376.65|378.92|376.52|0
1654548870000|2022-06-06 20:54:30|378.92|376.52|378.92|376.52|378.92|376.52|378.92|376.52|0
1654548890000|2022-06-06 20:54:50|379.17|376.77|379.17|376.77|379.17|376.77|379.17|376.77|0
1654548900000|2022-06-06 20:55:00|378.92|376.52|378.92|376.52|378.92|376.52|378.92|376.52|0
1654548910000|2022-06-06 20:55:10|379.17|376.77|379.17|376.77|379.17|376.77|379.17|376.77|0
1654548930000|2022-06-06 20:55:30|378.92|376.52|378.92|376.52|378.92|376.52|378.92|376.52|0
1654548940000|2022-06-06 20:55:40|378.67|376.27|378.67|376.27|378.8|376.4|378.67|376.27|0
1654548950000|2022-06-06 20:55:50|378.92|376.52|379.17|376.77|379.17|376.77|378.92|376.52|0
1654548960000|2022-06-06 20:56:00|378.92|376.52|378.92|376.52|378.92|376.52|378.92|376.52|0
1654548970000|2022-06-06 20:56:10|379.17|376.77|379.17|376.77|379.17|376.77|379.17|376.77|0
1654549020000|2022-06-06 20:57:00|378.92|376.52|378.92|376.52|378.92|376.52|378.92|376.52|0
1654549030000|2022-06-06 20:57:10|379.17|376.77|379.17|376.77|379.17|376.77|379.17|376.77|0
1654549050000|2022-06-06 20:57:30|379.42|377.02|379.17|376.77|379.42|377.02|379.17|376.77|0
1654549060000|2022-06-06 20:57:40|378.92|376.52|378.92|376.52|378.92|376.52|378.92|376.52|0
1654549070000|2022-06-06 20:57:50|379.3|376.9|379.42|377.02|379.42|377.02|379.3|376.9|0
1654549090000|2022-06-06 20:58:10|379.92|377.52|379.92|377.52|379.92|377.52|379.92|377.52|0
1654549100000|2022-06-06 20:58:20|379.67|377.27|379.67|377.27|379.67|377.27|379.67|377.27|0
1654549110000|2022-06-06 20:58:30|379.92|377.52|379.92|377.52|379.92|377.52|379.92|377.52|0
1654549150000|2022-06-06 20:59:10|380.16|377.76|380.16|377.76|380.16|377.76|380.16|377.76|0
1654549170000|2022-06-06 20:59:30|380.41|378.01|380.41|378.01|380.41|378.01|380.41|378.01|0
1654549190000|2022-06-06 20:59:50|380.54|378.14|380.65|378.25|380.65|378.25|380.54|378.14|0
1654549250000|2022-06-06 21:00:50|380.5|378.1|380.72|378.32|380.72|378.32|380.5|378.1|0
1654549270000|2022-06-06 21:01:10|380.61|378.21|380.61|378.21|380.61|378.21|380.61|378.21|0
1654549310000|2022-06-06 21:01:50|380.54|378.14|380.54|378.14|380.54|378.14|380.54|378.14|0
1654549370000|2022-06-06 21:02:50|380.5|378.1|380.5|378.1|380.5|378.1|380.5|378.1|0
1654549440000|2022-06-06 21:04:00|380.54|378.14|380.54|378.14|380.54|378.14|380.54|378.14|0
1654549450000|2022-06-06 21:04:10|380.21|377.81|380.21|377.81|380.21|377.81|380.21|377.81|0
1654549500000|2022-06-06 21:05:00|380.17|377.77|380.17|377.77|380.17|377.77|380.17|377.77|0
1654549520000|2022-06-06 21:05:20|380.1|377.7|379.96|377.56|380.1|377.7|379.96|377.56|0
1654549530000|2022-06-06 21:05:30|379.79|377.39|379.79|377.39|379.79|377.39|379.79|377.39|0
1654549540000|2022-06-06 21:05:40|380.13|377.73|380.13|377.73|380.13|377.73|379.68|377.28|0
1654549560000|2022-06-06 21:06:00|379.82|377.42|379.82|377.42|379.82|377.42|379.82|377.42|0
1654549590000|2022-06-06 21:06:30|379.79|377.39|379.79|377.39|379.79|377.39|379.79|377.39|0
1654549620000|2022-06-06 21:07:00|379.75|377.35|379.75|377.35|379.75|377.35|379.75|377.35|0
1654549630000|2022-06-06 21:07:10|379.68|377.28|379.79|377.39|379.82|377.42|379.68|377.28|0
1654549730000|2022-06-06 21:08:50|380.1|377.7|380.1|377.7|380.1|377.7|380.1|377.7|0
1654549760000|2022-06-06 21:09:20|379.75|377.35|379.75|377.35|379.75|377.35|379.75|377.35|0
1654549770000|2022-06-06 21:09:30|380.1|377.7|380.1|377.7|380.1|377.7|380.1|377.7|0
1654549800000|2022-06-06 21:10:00|379.79|377.39|379.79|377.39|379.79|377.39|379.79|377.39|0
1654549820000|2022-06-06 21:10:20|379.75|377.35|379.75|377.35|379.75|377.35|379.75|377.35|0
1654549830000|2022-06-06 21:10:30|379.79|377.39|379.79|377.39|379.79|377.39|379.79|377.39|0
1654549840000|2022-06-06 21:10:40|380.79|378.39|380.79|378.39|380.79|378.39|380.79|378.39|0
1654549850000|2022-06-06 21:10:50|381.23|378.83|380.46|378.06|381.23|378.83|380.46|378.06|0
1654549860000|2022-06-06 21:11:00|380.5|378.1|380.5|378.1|380.5|378.1|380.5|378.1|0
1654549870000|2022-06-06 21:11:10|380.35|377.95|380.35|377.95|380.35|377.95|380.35|377.95|0
1654549880000|2022-06-06 21:11:20|380.39|377.99|380.39|377.99|380.39|377.99|380.39|377.99|0
1654549890000|2022-06-06 21:11:30|380.35|377.95|380.39|377.99|380.39|377.99|380.35|377.95|0
1654549910000|2022-06-06 21:11:50|380.43|378.03|380.32|377.92|380.43|378.03|380.32|377.92|0
1654549920000|2022-06-06 21:12:00|380.17|377.77|380.17|377.77|380.17|377.77|380.17|377.77|0
1654549930000|2022-06-06 21:12:10|381.34|378.94|380.32|377.92|381.34|378.94|380.32|377.92|0
1654549940000|2022-06-06 21:12:20|379.99|377.59|380.28|377.88|380.28|377.88|379.99|377.59|0
1654549950000|2022-06-06 21:12:30|380.32|377.92|380.32|377.92|380.32|377.92|380.32|377.92|0
1654549990000|2022-06-06 21:13:10|380.46|378.06|380.46|378.06|380.46|378.06|380.46|378.06|0
1654550060000|2022-06-06 21:14:20|380.32|377.92|380.32|377.92|380.32|377.92|380.32|377.92|0
1654550070000|2022-06-06 21:14:30|380.35|377.95|380.35|377.95|380.35|377.95|380.35|377.95|0
1654550090000|2022-06-06 21:14:50|380.32|377.92|380.32|377.92|380.32|377.92|380.32|377.92|0
1654550130000|2022-06-06 21:15:30|380.06|377.66|380.06|377.66|380.06|377.66|380.06|377.66|0
1654550140000|2022-06-06 21:15:40|379.99|377.59|379.99|377.59|379.99|377.59|379.99|377.59|0
1654550150000|2022-06-06 21:15:50|379.95|377.55|379.95|377.55|379.95|377.55|379.95|377.55|0
1654550180000|2022-06-06 21:16:20|380.35|377.95|380.35|377.95|380.35|377.95|380.35|377.95|0
1654550190000|2022-06-06 21:16:30|379.88|377.48|379.88|377.48|379.88|377.48|379.88|377.48|0
1654550200000|2022-06-06 21:16:40|380.35|377.95|380.35|377.95|380.35|377.95|380.35|377.95|0
1654550210000|2022-06-06 21:16:50|380.32|377.92|380.32|377.92|380.32|377.92|380.32|377.92|0
1654550240000|2022-06-06 21:17:20|380.35|377.95|380.35|377.95|380.35|377.95|380.35|377.95|0
1654550280000|2022-06-06 21:18:00|380.39|377.99|380.39|377.99|380.39|377.99|380.39|377.99|0
1654550300000|2022-06-06 21:18:20|380.35|377.95|380.35|377.95|380.35|377.95|380.35|377.95|0
1654550320000|2022-06-06 21:18:40|380.39|377.99|380.39|377.99|380.39|377.99|380.39|377.99|0
1654550370000|2022-06-06 21:19:30|380.35|377.95|380.35|377.95|380.35|377.95|380.35|377.95|0
1654550420000|2022-06-06 21:20:20|380.39|377.99|380.39|377.99|380.39|377.99|380.39|377.99|0
1654550430000|2022-06-06 21:20:30|380.1|377.7|380.1|377.7|380.1|377.7|380.1|377.7|0
1654550460000|2022-06-06 21:21:00|380.57|378.17|380.35|377.95|380.57|378.17|380.35|377.95|0
1654550470000|2022-06-06 21:21:10|380.61|378.21|380.61|378.21|380.61|378.21|380.61|378.21|0
1654550480000|2022-06-06 21:21:20|380.35|377.95|380.65|378.25|380.65|378.25|380.35|377.95|0
1654550500000|2022-06-06 21:21:40|380.35|377.95|380.35|377.95|380.35|377.95|380.35|377.95|0
1654550510000|2022-06-06 21:21:50|380.72|378.32|380.35|377.95|380.72|378.32|380.35|377.95|0
1654550520000|2022-06-06 21:22:00|380.75|378.35|380.39|377.99|380.79|378.39|380.39|377.99|0
1654550530000|2022-06-06 21:22:10|380.68|378.28|380.43|378.03|380.68|378.28|380.39|377.99|0
1654550540000|2022-06-06 21:22:20|380.39|377.99|380.79|378.39|380.79|378.39|380.39|377.99|0
1654550550000|2022-06-06 21:22:30|380.72|378.32|380.32|377.92|380.72|378.32|380.32|377.92|0
1654550580000|2022-06-06 21:23:00|380.35|377.95|380.35|377.95|380.35|377.95|380.35|377.95|0
1654550590000|2022-06-06 21:23:10|380.61|378.21|380.61|378.21|380.61|378.21|380.61|378.21|0
1654550660000|2022-06-06 21:24:20|380.39|377.99|380.39|377.99|380.39|377.99|380.39|377.99|0
1654550670000|2022-06-06 21:24:30|380.35|377.95|380.35|377.95|380.35|377.95|380.35|377.95|0
1654550690000|2022-06-06 21:24:50|380.61|378.21|380.61|378.21|380.61|378.21|380.61|378.21|0
1654550700000|2022-06-06 21:25:00|380.65|378.25|380.65|378.25|380.65|378.25|380.65|378.25|0
1654550820000|2022-06-06 21:27:00|380.72|378.32|380.72|378.32|380.72|378.32|380.72|378.32|0
1654550890000|2022-06-06 21:28:10|380.61|378.21|380.32|377.92|380.61|378.21|380.32|377.92|0
1654551010000|2022-06-06 21:30:10|380.28|377.88|380.28|377.88|380.28|377.88|380.28|377.88|0
1654551070000|2022-06-06 21:31:10|380.57|378.17|380.57|378.17|380.57|378.17|380.57|378.17|0
1654551110000|2022-06-06 21:31:50|381.01|378.61|381.01|378.61|381.01|378.61|381.01|378.61|0
1654551140000|2022-06-06 21:32:20|381.05|378.65|381.05|378.65|381.05|378.65|381.05|378.65|0
1654551180000|2022-06-06 21:33:00|381.19|378.79|381.19|378.79|381.19|378.79|381.19|378.79|0
1654551190000|2022-06-06 21:33:10|381.12|378.72|381.34|378.94|381.34|378.94|381.12|378.72|0
1654551310000|2022-06-06 21:35:10|381.59|379.19|381.59|379.19|381.59|379.19|381.59|379.19|0
1654551350000|2022-06-06 21:35:50|381.41|379.01|381.59|379.19|381.59|379.19|381.41|379.01|0
1654551370000|2022-06-06 21:36:10|381.56|379.16|381.56|379.16|381.56|379.16|381.56|379.16|0
1654551380000|2022-06-06 21:36:20|381.52|379.12|381.52|379.12|381.52|379.12|381.52|379.12|0
1654551410000|2022-06-06 21:36:50|381.7|379.3|381.7|379.3|381.7|379.3|381.7|379.3|0
1654551420000|2022-06-06 21:37:00|380.75|378.35|380.75|378.35|380.75|378.35|380.75|378.35|0
1654551430000|2022-06-06 21:37:10|380.79|378.39|380.83|378.43|380.83|378.43|380.79|378.39|0
1654551440000|2022-06-06 21:37:20|380.86|378.46|381.27|378.87|381.27|378.87|380.83|378.43|0
1654551630000|2022-06-06 21:40:30|381.08|378.68|381.08|378.68|381.08|378.68|381.08|378.68|0
1654551650000|2022-06-06 21:40:50|380.79|378.39|380.79|378.39|380.79|378.39|380.79|378.39|0
1654551750000|2022-06-06 21:42:30|380.83|378.43|380.83|378.43|380.83|378.43|380.83|378.43|0
1654551780000|2022-06-06 21:43:00|380.79|378.39|380.79|378.39|380.79|378.39|380.79|378.39|0
1654551830000|2022-06-06 21:43:50|380.75|378.35|380.75|378.35|380.75|378.35|380.75|378.35|0
1654551920000|2022-06-06 21:45:20|380.54|378.14|380.54|378.14|380.54|378.14|380.54|378.14|0
1654551970000|2022-06-06 21:46:10|380.46|378.06|380.39|377.99|380.46|378.06|380.39|377.99|0
1654551980000|2022-06-06 21:46:20|380.46|378.06|380.28|377.88|380.46|378.06|380.28|377.88|0
1654552000000|2022-06-06 21:46:40|380.46|378.06|380.43|378.03|380.46|378.06|380.43|378.03|0
1654552010000|2022-06-06 21:46:50|380.24|377.84|380.24|377.84|380.24|377.84|380.24|377.84|0
1654552130000|2022-06-06 21:48:50|380.32|377.92|380.32|377.92|380.32|377.92|380.32|377.92|0
1654552140000|2022-06-06 21:49:00|380.5|378.1|380.5|378.1|380.5|378.1|380.5|378.1|0
1654552150000|2022-06-06 21:49:10|380.17|377.77|380.17|377.77|380.17|377.77|380.17|377.77|0
1654552190000|2022-06-06 21:49:50|380.32|377.92|380.32|377.92|380.32|377.92|380.32|377.92|0
1654552250000|2022-06-06 21:50:50|380.57|378.17|380.57|378.17|380.57|378.17|380.57|378.17|0
1654552260000|2022-06-06 21:51:00|380.32|377.92|380.32|377.92|380.32|377.92|380.32|377.92|0
1654552290000|2022-06-06 21:51:30|380.35|377.95|380.35|377.95|380.35|377.95|380.35|377.95|0
1654552300000|2022-06-06 21:51:40|380.43|378.03|380.43|378.03|380.43|378.03|380.43|378.03|0
1654552400000|2022-06-06 21:53:20|380.46|378.06|380.46|378.06|380.46|378.06|380.46|378.06|0
1654552410000|2022-06-06 21:53:30|380.5|378.1|380.5|378.1|380.5|378.1|380.5|378.1|0
1654552440000|2022-06-06 21:54:00|380.32|377.92|380.32|377.92|380.32|377.92|380.32|377.92|0
1654552600000|2022-06-06 21:56:40|380.28|377.88|380.28|377.88|380.28|377.88|380.28|377.88|0
1654552670000|2022-06-06 21:57:50|380.24|377.84|380.24|377.84|380.24|377.84|380.21|377.81|0
1654552680000|2022-06-06 21:58:00|380.21|377.81|379.81|377.41|380.24|377.84|379.81|377.41|0
1654552720000|2022-06-06 21:58:40|379.78|377.38|379.78|377.38|379.78|377.38|379.78|377.38|0
1654552730000|2022-06-06 21:58:50|379.81|377.41|379.81|377.41|379.81|377.41|379.81|377.41|0
1654552740000|2022-06-06 21:59:00|379.78|377.38|379.78|377.38|379.78|377.38|379.78|377.38|0
1654552770000|2022-06-06 21:59:30|379.81|377.41|379.81|377.41|379.81|377.41|379.81|377.41|0
1654552790000|2022-06-06 21:59:50|379.88|377.48|379.78|377.38|379.88|377.48|379.78|377.38|0
1654552800000|2022-06-06 22:00:00|380.79|378.39|379.05|376.65|380.79|378.39|379.05|376.65|0
1654552810000|2022-06-06 22:00:10|379.17|376.77|379.17|376.77|379.41|377.01|379.17|376.77|0
1654552820000|2022-06-06 22:00:20|378.92|376.52|379.66|377.26|379.66|377.26|378.92|376.52|0
1654552830000|2022-06-06 22:00:30|379.79|377.39|379.54|377.14|379.79|377.39|379.54|377.14|0
1654552840000|2022-06-06 22:00:40|379.66|377.26|379.17|376.77|380.04|377.64|379.17|376.77|0
1654552850000|2022-06-06 22:00:50|379.41|377.01|379.17|376.77|379.41|377.01|379.05|376.65|0
1654552860000|2022-06-06 22:01:00|378.55|376.15|378.42|376.02|378.55|376.15|378.17|375.77|0
1654552870000|2022-06-06 22:01:10|378.3|375.9|378.3|375.9|378.3|375.9|378.05|375.65|0
1654552880000|2022-06-06 22:01:20|378.42|376.02|378.55|376.15|378.55|376.15|378.42|376.02|0
1654552890000|2022-06-06 22:01:30|378.17|375.77|378.3|375.9|378.3|375.9|378.05|375.65|0
1654552900000|2022-06-06 22:01:40|378.17|375.77|378.42|376.02|378.42|376.02|378.05|375.65|0
1654552910000|2022-06-06 22:01:50|378.67|376.27|378.67|376.27|378.67|376.27|378.55|376.15|0
1654552920000|2022-06-06 22:02:00|378.8|376.4|379.17|376.77|379.17|376.77|378.8|376.4|0
1654552930000|2022-06-06 22:02:10|379.05|376.65|378.92|376.52|379.05|376.65|378.92|376.52|0
1654552940000|2022-06-06 22:02:20|379.05|376.65|379.05|376.65|379.05|376.65|379.05|376.65|0
1654552950000|2022-06-06 22:02:30|379.17|376.77|379.05|376.65|379.17|376.77|379.05|376.65|0
1654552960000|2022-06-06 22:02:40|379.17|376.77|379.41|377.01|379.66|377.26|379.17|376.77|0
1654552970000|2022-06-06 22:02:50|379.79|377.39|379.79|377.39|379.91|377.51|379.79|377.39|0
1654552980000|2022-06-06 22:03:00|379.66|377.26|379.66|377.26|379.66|377.26|379.66|377.26|0
1654552990000|2022-06-06 22:03:10|379.79|377.39|379.79|377.39|379.79|377.39|379.66|377.26|0
1654553000000|2022-06-06 22:03:20|379.91|377.51|380.41|378.01|380.41|378.01|379.91|377.51|0
1654553010000|2022-06-06 22:03:30|380.54|378.14|380.66|378.26|380.66|378.26|380.54|378.14|0
1654553020000|2022-06-06 22:03:40|380.41|378.01|380.41|378.01|380.41|378.01|380.41|378.01|0
1654553030000|2022-06-06 22:03:50|380.54|378.14|380.66|378.26|380.66|378.26|380.54|378.14|0
1654553040000|2022-06-06 22:04:00|380.91|378.51|380.66|378.26|380.91|378.51|380.66|378.26|0
1654553050000|2022-06-06 22:04:10|380.41|378.01|380.41|378.01|380.41|378.01|380.41|378.01|0
1654553070000|2022-06-06 22:04:30|380.16|377.76|380.16|377.76|380.16|377.76|380.16|377.76|0
1654553090000|2022-06-06 22:04:50|380.04|377.64|380.04|377.64|380.04|377.64|380.04|377.64|0
1654553100000|2022-06-06 22:05:00|379.41|377.01|379.29|376.89|379.54|377.14|379.29|376.89|0
1654553110000|2022-06-06 22:05:10|379.41|377.01|379.41|377.01|379.41|377.01|379.41|377.01|0
1654553140000|2022-06-06 22:05:40|379.54|377.14|379.79|377.39|379.79|377.39|379.54|377.14|0
1654553150000|2022-06-06 22:05:50|379.41|377.01|379.29|376.89|379.41|377.01|379.29|376.89|0
1654553160000|2022-06-06 22:06:00|378.92|376.52|378.92|376.52|378.92|376.52|378.92|376.52|0
1654553180000|2022-06-06 22:06:20|379.17|376.77|379.05|376.65|379.17|376.77|378.92|376.52|0
1654553190000|2022-06-06 22:06:30|378.92|376.52|378.67|376.27|378.92|376.52|378.67|376.27|0
1654553200000|2022-06-06 22:06:40|378.8|376.4|378.67|376.27|378.92|376.52|378.67|376.27|0
1654553210000|2022-06-06 22:06:50|378.92|376.52|379.05|376.65|379.05|376.65|378.67|376.27|0
1654553220000|2022-06-06 22:07:00|379.17|376.77|379.17|376.77|379.17|376.77|379.05|376.65|0
1654553240000|2022-06-06 22:07:20|379.41|377.01|379.54|377.14|379.66|377.26|379.41|377.01|0
1654553250000|2022-06-06 22:07:30|379.41|377.01|379.17|376.77|379.41|377.01|379.17|376.77|0
1654553260000|2022-06-06 22:07:40|379.05|376.65|379.17|376.77|379.17|376.77|379.05|376.65|0
1654553270000|2022-06-06 22:07:50|379.41|377.01|379.54|377.14|379.66|377.26|379.41|377.01|0
1654553280000|2022-06-06 22:08:00|379.41|377.01|379.29|376.89|379.41|377.01|379.29|376.89|0
1654553290000|2022-06-06 22:08:10|379.41|377.01|379.41|377.01|379.41|377.01|379.29|376.89|0
1654553300000|2022-06-06 22:08:20|379.54|377.14|379.66|377.26|379.66|377.26|379.54|377.14|0
1654553310000|2022-06-06 22:08:30|379.91|377.51|379.91|377.51|379.91|377.51|379.91|377.51|0
1654553320000|2022-06-06 22:08:40|380.16|377.76|380.29|377.89|380.41|378.01|380.16|377.76|0
1654553330000|2022-06-06 22:08:50|380.16|377.76|379.91|377.51|380.16|377.76|379.79|377.39|0
1654553340000|2022-06-06 22:09:00|379.79|377.39|379.91|377.51|379.91|377.51|379.79|377.39|0
1654553350000|2022-06-06 22:09:10|380.04|377.64|380.04|377.64|380.04|377.64|380.04|377.64|0
1654553360000|2022-06-06 22:09:20|380.29|377.89|380.79|378.39|380.79|378.39|380.16|377.76|0
1654553370000|2022-06-06 22:09:30|380.66|378.26|380.66|378.26|380.66|378.26|380.66|378.26|0
1654553380000|2022-06-06 22:09:40|380.54|378.14|380.54|378.14|380.54|378.14|380.29|377.89|0
1654553390000|2022-06-06 22:09:50|380.66|378.26|381.16|378.76|381.16|378.76|380.66|378.26|0
1654553400000|2022-06-06 22:10:00|380.91|378.51|381.16|378.76|381.16|378.76|380.91|378.51|0
1654553410000|2022-06-06 22:10:10|381.04|378.64|381.16|378.76|381.16|378.76|381.04|378.64|0
1654553420000|2022-06-06 22:10:20|381.41|379.01|381.41|379.01|381.41|379.01|381.41|379.01|0
1654553430000|2022-06-06 22:10:30|381.16|378.76|381.41|379.01|381.41|379.01|381.16|378.76|0
1654553440000|2022-06-06 22:10:40|381.29|378.89|380.91|378.51|381.29|378.89|380.79|378.39|0
1654553450000|2022-06-06 22:10:50|381.04|378.64|381.04|378.64|381.16|378.76|381.04|378.64|0
1654553460000|2022-06-06 22:11:00|380.91|378.51|380.66|378.26|380.91|378.51|380.66|378.26|0
1654553470000|2022-06-06 22:11:10|380.79|378.39|380.66|378.26|380.79|378.39|380.66|378.26|0
1654553490000|2022-06-06 22:11:30|380.91|378.51|380.66|378.26|380.91|378.51|380.66|378.26|0
1654553500000|2022-06-06 22:11:40|380.41|378.01|380.41|378.01|380.41|378.01|380.41|378.01|0
1654553510000|2022-06-06 22:11:50|380.54|378.14|380.16|377.76|380.54|378.14|380.16|377.76|0
1654553520000|2022-06-06 22:12:00|380.29|377.89|380.41|378.01|380.41|378.01|380.29|377.89|0
1654553530000|2022-06-06 22:12:10|380.29|377.89|379.79|377.39|380.29|377.89|379.79|377.39|0
1654553540000|2022-06-06 22:12:20|379.91|377.51|379.66|377.26|379.91|377.51|379.66|377.26|0
1654553550000|2022-06-06 22:12:30|379.91|377.51|379.91|377.51|379.91|377.51|379.79|377.39|0
1654553560000|2022-06-06 22:12:40|379.79|377.39|379.66|377.26|379.79|377.39|379.54|377.14|0
1654553570000|2022-06-06 22:12:50|379.91|377.51|379.91|377.51|379.91|377.51|379.91|377.51|0
1654553580000|2022-06-06 22:13:00|379.79|377.39|379.79|377.39|379.79|377.39|379.79|377.39|0
1654553590000|2022-06-06 22:13:10|379.91|377.51|379.91|377.51|379.91|377.51|379.91|377.51|0
1654553600000|2022-06-06 22:13:20|380.04|377.64|380.66|378.26|380.66|378.26|380.04|377.64|0
1654553610000|2022-06-06 22:13:30|380.91|378.51|381.29|378.89|381.29|378.89|380.91|378.51|0
1654553620000|2022-06-06 22:13:40|381.16|378.76|381.04|378.64|381.16|378.76|381.04|378.64|0
1654553630000|2022-06-06 22:13:50|380.79|378.39|380.54|378.14|380.79|378.39|380.54|378.14|0
1654553640000|2022-06-06 22:14:00|380.41|378.01|380.41|378.01|380.41|378.01|380.41|378.01|0
1654553650000|2022-06-06 22:14:10|380.66|378.26|381.16|378.76|381.16|378.76|380.66|378.26|0
1654553660000|2022-06-06 22:14:20|381.04|378.64|380.91|378.51|381.04|378.64|380.91|378.51|0
1654553670000|2022-06-06 22:14:30|380.66|378.26|380.41|378.01|380.66|378.26|380.16|377.76|0
1654553680000|2022-06-06 22:14:40|380.54|378.14|380.66|378.26|380.66|378.26|380.54|378.14|0
1654553690000|2022-06-06 22:14:50|380.41|378.01|379.91|377.51|380.41|378.01|379.91|377.51|0
1654553700000|2022-06-06 22:15:00|380.41|378.01|380.66|378.26|380.66|378.26|380.29|377.89|0
1654553710000|2022-06-06 22:15:10|380.29|377.89|380.16|377.76|380.29|377.89|380.16|377.76|0
1654553720000|2022-06-06 22:15:20|380.29|377.89|380.66|378.26|380.66|378.26|380.29|377.89|0
1654553730000|2022-06-06 22:15:30|380.91|378.51|380.91|378.51|380.91|378.51|380.91|378.51|0
1654553740000|2022-06-06 22:15:40|381.16|378.76|380.66|378.26|381.16|378.76|380.66|378.26|0
1654553760000|2022-06-06 22:16:00|380.79|378.39|380.66|378.26|380.91|378.51|380.66|378.26|0
1654553770000|2022-06-06 22:16:10|380.54|378.14|380.66|378.26|380.66|378.26|380.54|378.14|0
1654553780000|2022-06-06 22:16:20|380.41|378.01|380.41|378.01|380.41|378.01|380.41|378.01|0
1654553800000|2022-06-06 22:16:40|380.29|377.89|379.91|377.51|380.29|377.89|379.91|377.51|0
1654553810000|2022-06-06 22:16:50|379.66|377.26|379.66|377.26|379.79|377.39|379.66|377.26|0
1654553820000|2022-06-06 22:17:00|380.54|378.14|380.66|378.26|380.66|378.26|380.54|378.14|0
1654553830000|2022-06-06 22:17:10|380.91|378.51|380.66|378.26|380.91|378.51|380.66|378.26|0
1654553840000|2022-06-06 22:17:20|380.79|378.39|380.79|378.39|380.91|378.51|380.79|378.39|0
1654553850000|2022-06-06 22:17:30|380.66|378.26|380.79|378.39|380.79|378.39|380.66|378.26|0
1654553860000|2022-06-06 22:17:40|380.66|378.26|380.66|378.26|380.66|378.26|380.66|378.26|0
1654553870000|2022-06-06 22:17:50|380.79|378.39|381.16|378.76|381.41|379.01|380.79|378.39|0
1654553880000|2022-06-06 22:18:00|381.41|379.01|381.41|379.01|381.41|379.01|381.41|379.01|0
1654553890000|2022-06-06 22:18:10|381.66|379.26|381.66|379.26|381.91|379.51|381.66|379.26|0
1654553900000|2022-06-06 22:18:20|381.41|379.01|381.41|379.01|381.41|379.01|381.41|379.01|0
1654553910000|2022-06-06 22:18:30|381.16|378.76|381.91|379.51|381.91|379.51|381.16|378.76|0
1654553920000|2022-06-06 22:18:40|382.16|379.76|381.66|379.26|382.16|379.76|381.66|379.26|0
1654553930000|2022-06-06 22:18:50|382.04|379.64|381.91|379.51|382.04|379.64|381.91|379.51|0
1654553940000|2022-06-06 22:19:00|381.66|379.26|381.79|379.39|381.79|379.39|381.66|379.26|0
1654553950000|2022-06-06 22:19:10|381.66|379.26|381.66|379.26|381.66|379.26|381.66|379.26|0
1654553960000|2022-06-06 22:19:20|381.91|379.51|382.16|379.76|382.16|379.76|381.91|379.51|0
1654553980000|2022-06-06 22:19:40|382.04|379.64|382.16|379.76|382.16|379.76|382.04|379.64|0
1654553990000|2022-06-06 22:19:50|381.91|379.51|381.54|379.14|381.91|379.51|381.54|379.14|0
1654554000000|2022-06-06 22:20:00|381.41|379.01|381.54|379.14|381.54|379.14|381.41|379.01|0
1654554010000|2022-06-06 22:20:10|381.41|379.01|381.79|379.39|381.79|379.39|381.41|379.01|0
1654554020000|2022-06-06 22:20:20|381.91|379.51|381.91|379.51|381.91|379.51|381.91|379.51|0
1654554030000|2022-06-06 22:20:30|382.29|379.89|381.91|379.51|382.29|379.89|381.91|379.51|0
1654554040000|2022-06-06 22:20:40|382.04|379.64|382.16|379.76|382.16|379.76|381.79|379.39|0
1654554050000|2022-06-06 22:20:50|382.41|380.01|381.91|379.51|382.41|380.01|381.91|379.51|0
1654554060000|2022-06-06 22:21:00|382.66|380.26|382.29|379.89|382.66|380.26|382.29|379.89|0
1654554070000|2022-06-06 22:21:10|382.66|380.26|382.66|380.26|382.66|380.26|382.54|380.14|0
1654554080000|2022-06-06 22:21:20|382.16|379.76|382.41|380.01|382.41|380.01|382.16|379.76|0
1654554100000|2022-06-06 22:21:40|382.16|379.76|382.41|380.01|382.41|380.01|382.16|379.76|0
1654554120000|2022-06-06 22:22:00|382.29|379.89|382.16|379.76|382.54|380.14|382.16|379.76|0
1654554150000|2022-06-06 22:22:30|382.04|379.64|382.04|379.64|382.04|379.64|381.91|379.51|0
1654554160000|2022-06-06 22:22:40|382.16|379.76|382.41|380.01|382.41|380.01|382.16|379.76|0
1654554190000|2022-06-06 22:23:10|382.66|380.26|382.54|380.14|382.66|380.26|382.54|380.14|0
1654554200000|2022-06-06 22:23:20|382.41|380.01|382.54|380.14|382.54|380.14|382.41|380.01|0
1654554210000|2022-06-06 22:23:30|382.66|380.26|382.54|380.14|382.66|380.26|382.54|380.14|0
1654554220000|2022-06-06 22:23:40|382.41|380.01|382.91|380.51|382.91|380.51|382.41|380.01|0
1654554230000|2022-06-06 22:23:50|383.65|381.25|383.4|381|383.65|381.25|383.4|381|0
1654554240000|2022-06-06 22:24:00|383.16|380.76|383.4|381|383.4|381|383.16|380.76|0
1654554260000|2022-06-06 22:24:20|383.15|380.75|383.4|381|383.4|381|383.15|380.75|0
1654554270000|2022-06-06 22:24:30|383.15|380.75|383.15|380.75|383.15|380.75|383.15|380.75|0
1654554280000|2022-06-06 22:24:40|383.4|381|383.65|381.25|383.65|381.25|383.4|381|0
1654554290000|2022-06-06 22:24:50|383.78|381.38|383.53|381.13|383.78|381.38|383.4|381|0
1654554300000|2022-06-06 22:25:00|383.65|381.25|383.4|381|383.65|381.25|383.4|381|0
1654554310000|2022-06-06 22:25:10|383.15|380.75|383.4|381|383.4|381|383.15|380.75|0
1654554320000|2022-06-06 22:25:20|383.53|381.13|383.28|380.88|383.53|381.13|383.28|380.88|0
1654554330000|2022-06-06 22:25:30|383.15|380.75|383.15|380.75|383.15|380.75|383.15|380.75|0
1654554340000|2022-06-06 22:25:40|383.04|380.64|383.04|380.64|383.28|380.88|383.04|380.64|0
1654554350000|2022-06-06 22:25:50|383.15|380.75|383.4|381|383.65|381.25|383.15|380.75|0
1654554360000|2022-06-06 22:26:00|383.65|381.25|383.53|381.13|383.65|381.25|383.53|381.13|0
1654554370000|2022-06-06 22:26:10|383.65|381.25|383.65|381.25|383.65|381.25|383.65|381.25|0
1654554380000|2022-06-06 22:26:20|383.53|381.13|383.4|381|383.53|381.13|383.4|381|0
1654554390000|2022-06-06 22:26:30|383.15|380.75|383.15|380.75|383.15|380.75|383.15|380.75|0
1654554410000|2022-06-06 22:26:50|383.04|380.64|383.15|380.75|383.15|380.75|383.04|380.64|0
1654554420000|2022-06-06 22:27:00|382.79|380.39|382.66|380.26|382.79|380.39|382.66|380.26|0
1654554440000|2022-06-06 22:27:20|382.54|380.14|382.54|380.14|382.54|380.14|382.54|380.14|0
1654554450000|2022-06-06 22:27:30|382.41|380.01|382.66|380.26|382.66|380.26|382.41|380.01|0
1654554460000|2022-06-06 22:27:40|382.91|380.51|382.91|380.51|382.91|380.51|382.91|380.51|0
1654554510000|2022-06-06 22:28:30|383.15|380.75|383.15|380.75|383.15|380.75|383.15|380.75|0
1654554520000|2022-06-06 22:28:40|383.4|381|382.91|380.51|383.4|381|382.91|380.51|0
1654554530000|2022-06-06 22:28:50|383.15|380.75|383.15|380.75|383.15|380.75|383.15|380.75|0
1654554540000|2022-06-06 22:29:00|383.28|380.88|383.4|381|383.4|381|383.15|380.75|0
1654554550000|2022-06-06 22:29:10|383.65|381.25|383.4|381|383.65|381.25|383.4|381|0
1654554580000|2022-06-06 22:29:40|383.28|380.88|383.28|380.88|383.28|380.88|383.28|380.88|0
1654554590000|2022-06-06 22:29:50|383.15|380.75|383.04|380.64|383.15|380.75|383.04|380.64|0
1654554600000|2022-06-06 22:30:00|383.15|380.75|382.79|380.39|383.15|380.75|382.79|380.39|0
1654554610000|2022-06-06 22:30:10|382.66|380.26|382.66|380.26|382.66|380.26|382.66|380.26|0
1654554620000|2022-06-06 22:30:20|383.15|380.75|383.15|380.75|383.15|380.75|383.15|380.75|0
1654554640000|2022-06-06 22:30:40|383.4|381|383.4|381|383.53|381.13|383.4|381|0
1654554650000|2022-06-06 22:30:50|383.53|381.13|383.4|381|383.53|381.13|383.4|381|0
1654554660000|2022-06-06 22:31:00|383.15|380.75|383.15|380.75|383.15|380.75|383.04|380.64|0
1654554680000|2022-06-06 22:31:20|383.28|380.88|383.15|380.75|383.28|380.88|383.15|380.75|0
1654554690000|2022-06-06 22:31:30|383.4|381|383.4|381|383.4|381|383.4|381|0
1654554700000|2022-06-06 22:31:40|383.65|381.25|383.4|381|383.65|381.25|383.4|381|0
1654554710000|2022-06-06 22:31:50|383.53|381.13|383.4|381|383.53|381.13|383.4|381|0
1654554720000|2022-06-06 22:32:00|383.15|380.75|383.04|380.64|383.15|380.75|383.04|380.64|0
1654554730000|2022-06-06 22:32:10|382.91|380.51|382.91|380.51|382.91|380.51|382.91|380.51|0
1654554740000|2022-06-06 22:32:20|382.79|380.39|382.79|380.39|382.79|380.39|382.79|380.39|0
1654554750000|2022-06-06 22:32:30|383.04|380.64|382.91|380.51|383.04|380.64|382.91|380.51|0
1654554760000|2022-06-06 22:32:40|383.04|380.64|383.15|380.75|383.15|380.75|383.04|380.64|0
1654554770000|2022-06-06 22:32:50|383.4|381|383.4|381|383.4|381|383.4|381|0
1654554780000|2022-06-06 22:33:00|383.65|381.25|383.65|381.25|383.65|381.25|383.65|381.25|0
1654554790000|2022-06-06 22:33:10|383.78|381.38|384.28|381.88|384.28|381.88|383.78|381.38|0
1654554800000|2022-06-06 22:33:20|384.15|381.75|384.15|381.75|384.15|381.75|383.9|381.5|0
1654554810000|2022-06-06 22:33:30|384.4|382|384.4|382|384.4|382|384.4|382|0
1654554820000|2022-06-06 22:33:40|384.65|382.25|384.53|382.13|384.65|382.25|384.53|382.13|0
1654554830000|2022-06-06 22:33:50|384.65|382.25|384.53|382.13|384.65|382.25|384.53|382.13|0
1654554840000|2022-06-06 22:34:00|384.4|382|384.4|382|384.4|382|384.4|382|0
1654554850000|2022-06-06 22:34:10|384.65|382.25|384.4|382|384.65|382.25|384.4|382|0
1654554870000|2022-06-06 22:34:30|384.53|382.13|384.53|382.13|384.53|382.13|384.53|382.13|0
1654554880000|2022-06-06 22:34:40|384.4|382|384.15|381.75|384.4|382|384.15|381.75|0
1654554890000|2022-06-06 22:34:50|384.28|381.88|384.4|382|384.4|382|384.28|381.88|0
1654554900000|2022-06-06 22:35:00|384.28|381.88|384.15|381.75|384.28|381.88|384.15|381.75|0
1654554910000|2022-06-06 22:35:10|384.28|381.88|384.28|381.88|384.28|381.88|384.15|381.75|0
1654554920000|2022-06-06 22:35:20|384.15|381.75|383.9|381.5|384.15|381.75|383.9|381.5|0
1654554930000|2022-06-06 22:35:30|384.03|381.63|384.03|381.63|384.03|381.63|384.03|381.63|0
1654554940000|2022-06-06 22:35:40|384.15|381.75|384.15|381.75|384.15|381.75|384.15|381.75|0
1654554950000|2022-06-06 22:35:50|383.9|381.5|383.9|381.5|383.9|381.5|383.9|381.5|0
1654554970000|2022-06-06 22:36:10|383.78|381.38|383.65|381.25|383.78|381.38|383.65|381.25|0
1654554980000|2022-06-06 22:36:20|383.53|381.13|383.65|381.25|383.65|381.25|383.53|381.13|0
1654554990000|2022-06-06 22:36:30|383.53|381.13|383.4|381|383.53|381.13|383.4|381|0
1654555000000|2022-06-06 22:36:40|383.15|380.75|383.65|381.25|383.65|381.25|383.15|380.75|0
1654555010000|2022-06-06 22:36:50|383.9|381.5|383.65|381.25|383.9|381.5|383.4|381|0
1654555020000|2022-06-06 22:37:00|384.15|381.75|384.03|381.63|384.15|381.75|383.9|381.5|0
1654555030000|2022-06-06 22:37:10|384.15|381.75|384.4|382|384.4|382|384.03|381.63|0
1654555040000|2022-06-06 22:37:20|384.78|382.38|384.9|382.5|384.9|382.5|384.78|382.38|0
1654555050000|2022-06-06 22:37:30|385.15|382.75|385.4|383|385.53|383.13|385.15|382.75|0
1654555060000|2022-06-06 22:37:40|385.15|382.75|385.4|383|385.4|383|385.15|382.75|0
1654555070000|2022-06-06 22:37:50|385.9|383.5|385.4|383|385.9|383.5|385.4|383|0
1654555080000|2022-06-06 22:38:00|385.78|383.38|385.65|383.25|385.9|383.5|385.65|383.25|0
1654555090000|2022-06-06 22:38:10|385.9|383.5|386.65|384.25|386.65|384.25|385.9|383.5|0
1654555100000|2022-06-06 22:38:20|386.4|384|386.65|384.25|386.65|384.25|386.15|383.75|0
1654555110000|2022-06-06 22:38:30|386.4|384|386.15|383.75|386.4|384|386.15|383.75|0
1654555120000|2022-06-06 22:38:40|386.4|384|386.28|383.88|386.4|384|386.15|383.75|0
1654555130000|2022-06-06 22:38:50|386.4|384|386.15|383.75|386.4|384|386.15|383.75|0
1654555140000|2022-06-06 22:39:00|385.9|383.5|385.65|383.25|385.9|383.5|385.65|383.25|0
1654555160000|2022-06-06 22:39:20|385.9|383.5|385.9|383.5|385.9|383.5|385.9|383.5|0
1654555170000|2022-06-06 22:39:30|385.65|383.25|385.65|383.25|385.65|383.25|385.65|383.25|0
1654555180000|2022-06-06 22:39:40|385.9|383.5|386.15|383.75|386.15|383.75|385.9|383.5|0
1654555190000|2022-06-06 22:39:50|385.9|383.5|385.9|383.5|385.9|383.5|385.9|383.5|0
1654555200000|2022-06-06 22:40:00|385.65|383.25|385.65|383.25|385.65|383.25|385.65|383.25|0
1654555210000|2022-06-06 22:40:10|385.4|383|385.4|383|385.4|383|385.4|383|0
1654555220000|2022-06-06 22:40:20|385.65|383.25|385.53|383.13|385.65|383.25|385.53|383.13|0
1654555230000|2022-06-06 22:40:30|385.4|383|384.9|382.5|385.4|383|384.9|382.5|0
1654555240000|2022-06-06 22:40:40|385.15|382.75|385.65|383.25|385.65|383.25|384.9|382.5|0
1654555260000|2022-06-06 22:41:00|385.4|383|385.4|383|385.4|383|385.4|383|0
1654555270000|2022-06-06 22:41:10|385.65|383.25|385.78|383.38|385.78|383.38|385.53|383.13|0
1654555280000|2022-06-06 22:41:20|385.65|383.25|385.4|383|385.65|383.25|385.4|383|0
1654555290000|2022-06-06 22:41:30|385.15|382.75|384.9|382.5|385.15|382.75|384.9|382.5|0
1654555300000|2022-06-06 22:41:40|385.15|382.75|385.15|382.75|385.15|382.75|385.15|382.75|0
1654555310000|2022-06-06 22:41:50|384.9|382.5|384.65|382.25|384.9|382.5|384.53|382.13|0
1654555320000|2022-06-06 22:42:00|385.03|382.63|384.9|382.5|385.03|382.63|384.9|382.5|0
1654555330000|2022-06-06 22:42:10|385.03|382.63|385.15|382.75|385.15|382.75|385.03|382.63|0
1654555340000|2022-06-06 22:42:20|384.9|382.5|385.15|382.75|385.15|382.75|384.9|382.5|0
1654555350000|2022-06-06 22:42:30|384.9|382.5|384.65|382.25|384.9|382.5|384.65|382.25|0
1654555360000|2022-06-06 22:42:40|384.9|382.5|385.4|383|385.4|383|384.9|382.5|0
1654555370000|2022-06-06 22:42:50|385.15|382.75|385.28|382.88|385.28|382.88|385.15|382.75|0
1654555380000|2022-06-06 22:43:00|385.65|383.25|385.65|383.25|385.78|383.38|385.65|383.25|0
1654555390000|2022-06-06 22:43:10|385.9|383.5|385.65|383.25|385.9|383.5|385.65|383.25|0
1654555400000|2022-06-06 22:43:20|385.9|383.5|385.9|383.5|385.9|383.5|385.9|383.5|0
1654555410000|2022-06-06 22:43:30|385.65|383.25|385.65|383.25|385.65|383.25|385.65|383.25|0
1654555420000|2022-06-06 22:43:40|385.78|383.38|385.65|383.25|385.9|383.5|385.65|383.25|0
1654555430000|2022-06-06 22:43:50|385.9|383.5|385.9|383.5|385.9|383.5|385.9|383.5|0
1654555440000|2022-06-06 22:44:00|386.03|383.63|386.15|383.75|386.15|383.75|386.03|383.63|0
1654555450000|2022-06-06 22:44:10|385.65|383.25|385.65|383.25|385.65|383.25|385.65|383.25|0
1654555460000|2022-06-06 22:44:20|386.15|383.75|386.4|384|386.4|384|386.15|383.75|0
1654555480000|2022-06-06 22:44:40|386.15|383.75|386.03|383.63|386.15|383.75|385.9|383.5|0
1654555490000|2022-06-06 22:44:50|385.9|383.5|385.65|383.25|385.9|383.5|385.65|383.25|0
1654555500000|2022-06-06 22:45:00|385.4|383|385.65|383.25|385.65|383.25|385.4|383|0
1654555520000|2022-06-06 22:45:20|385.15|382.75|385.15|382.75|385.15|382.75|385.15|382.75|0
1654555530000|2022-06-06 22:45:30|385.28|382.88|385.15|382.75|385.28|382.88|385.15|382.75|0
1654555540000|2022-06-06 22:45:40|385.4|383|385.15|382.75|385.4|383|385.15|382.75|0
1654555570000|2022-06-06 22:46:10|385.4|383|385.15|382.75|385.4|383|385.15|382.75|0
1654555580000|2022-06-06 22:46:20|384.9|382.5|384.9|382.5|384.9|382.5|384.9|382.5|0
1654555590000|2022-06-06 22:46:30|384.65|382.25|384.65|382.25|384.78|382.38|384.4|382|0
1654555600000|2022-06-06 22:46:40|384.78|382.38|384.65|382.25|384.78|382.38|384.65|382.25|0
1654555610000|2022-06-06 22:46:50|384.53|382.13|384.15|381.75|384.53|382.13|384.15|381.75|0
1654555620000|2022-06-06 22:47:00|384.4|382|384.4|382|384.4|382|384.4|382|0
1654555650000|2022-06-06 22:47:30|384.15|381.75|383.9|381.5|384.15|381.75|383.9|381.5|0
1654555660000|2022-06-06 22:47:40|384.03|381.63|383.9|381.5|384.03|381.63|383.9|381.5|0
1654555670000|2022-06-06 22:47:50|384.03|381.63|384.03|381.63|384.03|381.63|384.03|381.63|0
1654555680000|2022-06-06 22:48:00|384.15|381.75|383.9|381.5|384.28|381.88|383.9|381.5|0
1654555690000|2022-06-06 22:48:10|384.03|381.63|383.9|381.5|384.03|381.63|383.9|381.5|0
1654555700000|2022-06-06 22:48:20|383.65|381.25|383.78|381.38|383.78|381.38|383.65|381.25|0
1654555710000|2022-06-06 22:48:30|383.65|381.25|383.9|381.5|383.9|381.5|383.65|381.25|0
1654555720000|2022-06-06 22:48:40|384.03|381.63|384.03|381.63|384.03|381.63|384.03|381.63|0
1654555730000|2022-06-06 22:48:50|383.9|381.5|384.15|381.75|384.15|381.75|383.9|381.5|0
1654555740000|2022-06-06 22:49:00|384.03|381.63|384.15|381.75|384.15|381.75|384.03|381.63|0
1654555770000|2022-06-06 22:49:30|384.4|382|384.4|382|384.4|382|384.4|382|0
1654555780000|2022-06-06 22:49:40|384.65|382.25|384.65|382.25|384.65|382.25|384.65|382.25|0
1654555800000|2022-06-06 22:50:00|384.53|382.13|384.65|382.25|384.65|382.25|384.53|382.13|0
1654555810000|2022-06-06 22:50:10|384.53|382.13|384.15|381.75|384.53|382.13|384.15|381.75|0
1654555820000|2022-06-06 22:50:20|383.9|381.5|383.9|381.5|383.9|381.5|383.9|381.5|0
1654555830000|2022-06-06 22:50:30|384.15|381.75|384.15|381.75|384.15|381.75|384.15|381.75|0
1654555840000|2022-06-06 22:50:40|383.9|381.5|383.9|381.5|383.9|381.5|383.9|381.5|0
1654555850000|2022-06-06 22:50:50|384.15|381.75|384.15|381.75|384.15|381.75|384.15|381.75|0
1654555860000|2022-06-06 22:51:00|383.9|381.5|383.9|381.5|383.9|381.5|383.9|381.5|0
1654555870000|2022-06-06 22:51:10|383.65|381.25|383.65|381.25|383.78|381.38|383.65|381.25|0
1654555880000|2022-06-06 22:51:20|383.4|381|383.4|381|383.4|381|383.4|381|0
1654555890000|2022-06-06 22:51:30|383.65|381.25|383.65|381.25|383.65|381.25|383.65|381.25|0
1654555900000|2022-06-06 22:51:40|383.9|381.5|383.9|381.5|383.9|381.5|383.9|381.5|0
1654555910000|2022-06-06 22:51:50|383.65|381.25|384.03|381.63|384.03|381.63|383.65|381.25|0
1654555920000|2022-06-06 22:52:00|384.15|381.75|384.4|382|384.4|382|384.15|381.75|0
1654560000000|2022-06-07 00:00:00|379.91|377.51|380.29|377.89|380.29|377.89|379.91|377.51|0
1654560010000|2022-06-07 00:00:10|380.04|377.64|380.29|377.89|380.29|377.89|380.04|377.64|0
1654560020000|2022-06-07 00:00:20|380.04|377.64|379.91|377.51|380.16|377.76|379.91|377.51|0
1654560030000|2022-06-07 00:00:30|380.16|377.76|380.16|377.76|380.16|377.76|380.16|377.76|0
1654560040000|2022-06-07 00:00:40|380.41|378.01|380.91|378.51|380.91|378.51|380.41|378.01|0
1654560050000|2022-06-07 00:00:50|381.16|378.76|381.16|378.76|381.16|378.76|381.16|378.76|0
1654560060000|2022-06-07 00:01:00|382.15|379.75|381.66|379.26|382.15|379.75|381.66|379.26|0
1654560070000|2022-06-07 00:01:10|381.41|379.01|381.16|378.76|381.41|379.01|381.16|378.76|0
1654560080000|2022-06-07 00:01:20|381.41|379.01|381.41|379.01|381.41|379.01|381.16|378.76|0
1654560090000|2022-06-07 00:01:30|381.54|379.14|382.15|379.75|382.15|379.75|381.54|379.14|0
1654560100000|2022-06-07 00:01:40|381.9|379.5|382.15|379.75|382.15|379.75|381.66|379.26|0
1654560110000|2022-06-07 00:01:50|382.4|380|383.15|380.75|383.15|380.75|382.4|380|0
1654560120000|2022-06-07 00:02:00|382.78|380.38|382.4|380|383.03|380.63|382.4|380|0
1654560130000|2022-06-07 00:02:10|382.15|379.75|382.15|379.75|382.15|379.75|382.15|379.75|0
1654560140000|2022-06-07 00:02:20|382.4|380|382.15|379.75|382.4|380|382.15|379.75|0
1654560150000|2022-06-07 00:02:30|381.79|379.39|381.54|379.14|381.79|379.39|381.54|379.14|0
1654560160000|2022-06-07 00:02:40|381.79|379.39|381.9|379.5|381.9|379.5|381.79|379.39|0
1654560170000|2022-06-07 00:02:50|382.03|379.63|382.03|379.63|382.03|379.63|381.9|379.5|0
1654560180000|2022-06-07 00:03:00|382.4|380|382.9|380.5|382.9|380.5|382.4|380|0
1654560190000|2022-06-07 00:03:10|382.65|380.25|383.28|380.88|383.65|381.25|382.65|380.25|0
1654560200000|2022-06-07 00:03:20|383.4|381|384.9|382.5|384.9|382.5|383.4|381|0
1654560210000|2022-06-07 00:03:30|384.65|382.25|384.9|382.5|384.9|382.5|384.65|382.25|0
1654560220000|2022-06-07 00:03:40|385.15|382.75|385.15|382.75|385.15|382.75|385.15|382.75|0
1654560230000|2022-06-07 00:03:50|385.28|382.88|384.9|382.5|385.4|383|384.9|382.5|0
1654560240000|2022-06-07 00:04:00|385.15|382.75|385.15|382.75|385.15|382.75|385.15|382.75|0
1654560250000|2022-06-07 00:04:10|385.03|382.63|384.9|382.5|385.15|382.75|384.9|382.5|0
1654560260000|2022-06-07 00:04:20|384.78|382.38|386.64|384.24|386.64|384.24|384.78|382.38|0
1654560270000|2022-06-07 00:04:30|386.4|384|386.15|383.75|386.4|384|386.15|383.75|0
1654560280000|2022-06-07 00:04:40|386.4|384|386.89|384.49|386.89|384.49|386.4|384|0
1654560290000|2022-06-07 00:04:50|387.27|384.87|387.02|384.62|387.27|384.87|386.89|384.49|0
1654560300000|2022-06-07 00:05:00|387.39|384.99|387.52|385.12|387.52|385.12|387.39|384.99|0
1654560310000|2022-06-07 00:05:10|387.14|384.74|387.39|384.99|387.39|384.99|387.14|384.74|0
1654560320000|2022-06-07 00:05:20|387.64|385.24|388.14|385.74|388.14|385.74|387.64|385.24|0
1654560330000|2022-06-07 00:05:30|387.89|385.49|387.89|385.49|387.89|385.49|387.64|385.24|0
1654560340000|2022-06-07 00:05:40|387.64|385.24|387.89|385.49|387.89|385.49|387.64|385.24|0
1654560350000|2022-06-07 00:05:50|388.14|385.74|388.39|385.99|388.39|385.99|388.14|385.74|0
1654560360000|2022-06-07 00:06:00|388.64|386.24|388.52|386.12|388.64|386.24|388.39|385.99|0
1654560370000|2022-06-07 00:06:10|388.39|385.99|387.89|385.49|388.39|385.99|387.89|385.49|0
1654560400000|2022-06-07 00:06:40|387.64|385.24|387.89|385.49|387.89|385.49|387.64|385.24|0
1654560410000|2022-06-07 00:06:50|387.64|385.24|387.27|384.87|387.64|385.24|387.27|384.87|0
1654560420000|2022-06-07 00:07:00|387.39|384.99|387.39|384.99|387.39|384.99|387.14|384.74|0
1654560430000|2022-06-07 00:07:10|387.64|385.24|388.14|385.74|388.14|385.74|387.64|385.24|0
1654560440000|2022-06-07 00:07:20|388.39|385.99|388.14|385.74|388.39|385.99|388.14|385.74|0
1654560450000|2022-06-07 00:07:30|388.27|385.87|389.39|386.99|389.39|386.99|388.27|385.87|0
1654560460000|2022-06-07 00:07:40|389.14|386.74|388.64|386.24|389.39|386.99|388.64|386.24|0
1654560470000|2022-06-07 00:07:50|388.89|386.49|388.89|386.49|389.14|386.74|388.89|386.49|0
1654560480000|2022-06-07 00:08:00|388.77|386.37|388.39|385.99|388.77|386.37|388.39|385.99|0
1654560490000|2022-06-07 00:08:10|388.14|385.74|387.89|385.49|388.14|385.74|387.89|385.49|0
1654560500000|2022-06-07 00:08:20|387.64|385.24|387.64|385.24|387.64|385.24|387.64|385.24|0
1654560510000|2022-06-07 00:08:30|387.89|385.49|387.64|385.24|387.89|385.49|387.64|385.24|0
1654560520000|2022-06-07 00:08:40|387.89|385.49|387.89|385.49|387.89|385.49|387.89|385.49|0
1654560530000|2022-06-07 00:08:50|387.64|385.24|388.02|385.62|388.02|385.62|387.64|385.24|0
1654560540000|2022-06-07 00:09:00|388.14|385.74|388.89|386.49|388.89|386.49|388.14|385.74|0
1654560550000|2022-06-07 00:09:10|389.14|386.74|388.89|386.49|389.14|386.74|388.89|386.49|0
1654560560000|2022-06-07 00:09:20|389.02|386.62|389.39|386.99|389.39|386.99|389.02|386.62|0
1654560570000|2022-06-07 00:09:30|389.27|386.87|388.89|386.49|389.27|386.87|388.89|386.49|0
1654560580000|2022-06-07 00:09:40|389.14|386.74|389.14|386.74|389.14|386.74|389.14|386.74|0
1654560590000|2022-06-07 00:09:50|389.02|386.62|389.02|386.62|389.14|386.74|389.02|386.62|0
1654560600000|2022-06-07 00:10:00|389.14|386.74|388.89|386.49|389.14|386.74|388.89|386.49|0
1654560610000|2022-06-07 00:10:10|389.14|386.74|389.39|386.99|389.39|386.99|389.14|386.74|0
1654560620000|2022-06-07 00:10:20|389.64|387.24|389.89|387.49|389.89|387.49|389.64|387.24|0
1654560630000|2022-06-07 00:10:30|389.64|387.24|389.64|387.24|389.64|387.24|389.14|386.74|0
1654560640000|2022-06-07 00:10:40|389.77|387.37|389.77|387.37|389.77|387.37|389.64|387.24|0
1654560650000|2022-06-07 00:10:50|389.64|387.24|389.64|387.24|389.64|387.24|389.64|387.24|0
1654560660000|2022-06-07 00:11:00|390.14|387.74|390.14|387.74|390.14|387.74|390.14|387.74|0
1654560670000|2022-06-07 00:11:10|390.02|387.62|390.39|387.99|390.39|387.99|389.64|387.24|0
1654560680000|2022-06-07 00:11:20|390.14|387.74|390.39|387.99|390.39|387.99|390.14|387.74|0
1654560690000|2022-06-07 00:11:30|390.14|387.74|390.14|387.74|390.14|387.74|390.14|387.74|0
1654560700000|2022-06-07 00:11:40|389.89|387.49|389.64|387.24|389.89|387.49|389.64|387.24|0
1654560710000|2022-06-07 00:11:50|389.89|387.49|389.64|387.24|389.89|387.49|389.64|387.24|0
1654560720000|2022-06-07 00:12:00|389.89|387.49|390.39|387.99|390.39|387.99|389.89|387.49|0
1654560730000|2022-06-07 00:12:10|390.64|388.24|390.64|388.24|390.64|388.24|390.14|387.74|0
1654560740000|2022-06-07 00:12:20|390.52|388.12|390.64|388.24|390.64|388.24|390.52|388.12|0
1654560750000|2022-06-07 00:12:30|390.89|388.49|390.89|388.49|390.89|388.49|390.64|388.24|0
1654560760000|2022-06-07 00:12:40|390.77|388.37|390.77|388.37|390.77|388.37|390.77|388.37|0
1654560770000|2022-06-07 00:12:50|390.64|388.24|390.52|388.12|390.64|388.24|390.52|388.12|0
1654560780000|2022-06-07 00:13:00|390.64|388.24|390.14|387.74|390.64|388.24|390.14|387.74|0
1654560790000|2022-06-07 00:13:10|389.89|387.49|389.89|387.49|389.89|387.49|389.89|387.49|0
1654560810000|2022-06-07 00:13:30|389.64|387.24|390.89|388.49|390.89|388.49|389.64|387.24|0
1654560820000|2022-06-07 00:13:40|390.64|388.24|390.39|387.99|390.64|388.24|390.39|387.99|0
1654560830000|2022-06-07 00:13:50|389.89|387.49|389.89|387.49|389.89|387.49|389.64|387.24|0
1654560840000|2022-06-07 00:14:00|390.14|387.74|389.64|387.24|390.14|387.74|389.64|387.24|0
1654560850000|2022-06-07 00:14:10|389.39|386.99|389.14|386.74|389.39|386.99|389.14|386.74|0
1654560860000|2022-06-07 00:14:20|389.39|386.99|389.64|387.24|389.64|387.24|389.39|386.99|0
1654560870000|2022-06-07 00:14:30|389.39|386.99|389.39|386.99|389.39|386.99|389.39|386.99|0
1654560880000|2022-06-07 00:14:40|389.64|387.24|389.77|387.37|389.77|387.37|389.64|387.24|0
1654560890000|2022-06-07 00:14:50|389.89|387.49|390.39|387.99|390.64|388.24|389.89|387.49|0
1654560900000|2022-06-07 00:15:00|390.14|387.74|391.63|389.23|391.88|389.48|390.14|387.74|0
1654560910000|2022-06-07 00:15:10|391.88|389.48|391.27|388.87|391.88|389.48|391.27|388.87|0
1654560920000|2022-06-07 00:15:20|391.14|388.74|391.39|388.99|391.39|388.99|391.14|388.74|0
1654560930000|2022-06-07 00:15:30|391.14|388.74|390.89|388.49|391.14|388.74|390.89|388.49|0
1654560940000|2022-06-07 00:15:40|390.02|387.62|389.64|387.24|390.02|387.62|389.64|387.24|0
1654560950000|2022-06-07 00:15:50|389.39|386.99|389.52|387.12|389.52|387.12|389.39|386.99|0
1654560960000|2022-06-07 00:16:00|389.39|386.99|389.64|387.24|389.64|387.24|389.14|386.74|0
1654560970000|2022-06-07 00:16:10|389.39|386.99|389.27|386.87|389.39|386.99|389.14|386.74|0
1654560980000|2022-06-07 00:16:20|389.02|386.62|389.02|386.62|389.02|386.62|388.89|386.49|0
1654560990000|2022-06-07 00:16:30|388.89|386.49|388.89|386.49|388.89|386.49|388.64|386.24|0
1654561000000|2022-06-07 00:16:40|388.52|386.12|388.52|386.12|388.52|386.12|388.52|386.12|0
1654561010000|2022-06-07 00:16:50|388.64|386.24|388.89|386.49|388.89|386.49|388.64|386.24|0
1654561020000|2022-06-07 00:17:00|389.02|386.62|389.02|386.62|389.02|386.62|389.02|386.62|0
1654561030000|2022-06-07 00:17:10|389.14|386.74|389.14|386.74|389.14|386.74|388.89|386.49|0
1654561040000|2022-06-07 00:17:20|388.89|386.49|388.89|386.49|388.89|386.49|388.89|386.49|0
1654561050000|2022-06-07 00:17:30|389.14|386.74|388.89|386.49|389.14|386.74|388.89|386.49|0
1654561060000|2022-06-07 00:17:40|389.14|386.74|389.14|386.74|389.14|386.74|389.14|386.74|0
1654561070000|2022-06-07 00:17:50|389.39|386.99|389.39|386.99|389.39|386.99|389.39|386.99|0
1654561080000|2022-06-07 00:18:00|389.64|387.24|389.39|386.99|389.64|387.24|389.39|386.99|0
1654561090000|2022-06-07 00:18:10|389.64|387.24|389.64|387.24|389.64|387.24|389.64|387.24|0
1654561120000|2022-06-07 00:18:40|389.39|386.99|389.64|387.24|389.64|387.24|389.39|386.99|0
1654561130000|2022-06-07 00:18:50|389.39|386.99|389.39|386.99|389.39|386.99|389.39|386.99|0
1654561140000|2022-06-07 00:19:00|389.27|386.87|389.14|386.74|389.27|386.87|389.14|386.74|0
1654561150000|2022-06-07 00:19:10|389.27|386.87|389.39|386.99|389.39|386.99|389.27|386.87|0
1654561160000|2022-06-07 00:19:20|389.64|387.24|389.64|387.24|389.64|387.24|389.64|387.24|0
1654561170000|2022-06-07 00:19:30|389.52|387.12|389.14|386.74|389.52|387.12|389.14|386.74|0
1654561180000|2022-06-07 00:19:40|389.39|386.99|389.27|386.87|389.39|386.99|389.27|386.87|0
1654561190000|2022-06-07 00:19:50|389.39|386.99|389.14|386.74|389.39|386.99|389.14|386.74|0
1654561200000|2022-06-07 00:20:00|389.77|387.37|389.39|386.99|389.77|387.37|389.39|386.99|0
1654561210000|2022-06-07 00:20:10|389.64|387.24|389.39|386.99|389.64|387.24|389.39|386.99|0
1654561220000|2022-06-07 00:20:20|389.52|387.12|389.39|386.99|389.64|387.24|389.39|386.99|0
1654561230000|2022-06-07 00:20:30|389.89|387.49|390.02|387.62|390.02|387.62|389.89|387.49|0
1654561240000|2022-06-07 00:20:40|389.89|387.49|390.02|387.62|390.02|387.62|389.89|387.49|0
1654561250000|2022-06-07 00:20:50|390.14|387.74|390.64|388.24|390.64|388.24|390.14|387.74|0
1654561260000|2022-06-07 00:21:00|390.89|388.49|390.89|388.49|390.89|388.49|390.89|388.49|0
1654561270000|2022-06-07 00:21:10|391.14|388.74|390.89|388.49|391.14|388.74|390.89|388.49|0
1654561280000|2022-06-07 00:21:20|391.14|388.74|391.39|388.99|391.39|388.99|391.14|388.74|0
1654561290000|2022-06-07 00:21:30|391.14|388.74|391.14|388.74|391.14|388.74|391.14|388.74|0
1654561300000|2022-06-07 00:21:40|391.02|388.62|391.02|388.62|391.02|388.62|390.89|388.49|0
1654561310000|2022-06-07 00:21:50|391.14|388.74|391.39|388.99|391.39|388.99|391.14|388.74|0
1654561320000|2022-06-07 00:22:00|391.63|389.23|391.63|389.23|391.63|389.23|391.63|389.23|0
1654561330000|2022-06-07 00:22:10|391.39|388.99|391.39|388.99|391.39|388.99|391.39|388.99|0
1654561340000|2022-06-07 00:22:20|391.63|389.23|391.14|388.74|391.63|389.23|391.14|388.74|0
1654561350000|2022-06-07 00:22:30|390.89|388.49|390.89|388.49|390.89|388.49|390.89|388.49|0
1654561360000|2022-06-07 00:22:40|390.77|388.37|390.77|388.37|390.77|388.37|390.77|388.37|0
1654561370000|2022-06-07 00:22:50|390.64|388.24|390.89|388.49|390.89|388.49|390.64|388.24|0
1654561380000|2022-06-07 00:23:00|390.64|388.24|390.64|388.24|390.89|388.49|390.64|388.24|0
1654561390000|2022-06-07 00:23:10|390.39|387.99|390.89|388.49|390.89|388.49|390.39|387.99|0
1654561400000|2022-06-07 00:23:20|390.64|388.24|390.77|388.37|390.77|388.37|390.64|388.24|0
1654561410000|2022-06-07 00:23:30|390.64|388.24|390.64|388.24|390.64|388.24|390.64|388.24|0
1654561420000|2022-06-07 00:23:40|390.89|388.49|391.39|388.99|391.39|388.99|390.89|388.49|0
1654561430000|2022-06-07 00:23:50|391.14|388.74|391.14|388.74|391.27|388.87|391.14|388.74|0
1654561440000|2022-06-07 00:24:00|391.39|388.99|391.63|389.23|391.63|389.23|391.39|388.99|0
1654561460000|2022-06-07 00:24:20|391.88|389.48|392.13|389.73|392.13|389.73|391.88|389.48|0
1654561470000|2022-06-07 00:24:30|391.88|389.48|392.13|389.73|392.13|389.73|391.88|389.48|0
1654561480000|2022-06-07 00:24:40|392.01|389.61|392.01|389.61|392.13|389.73|392.01|389.61|0
1654561490000|2022-06-07 00:24:50|391.88|389.48|391.88|389.48|392.26|389.86|391.88|389.48|0
1654561500000|2022-06-07 00:25:00|392.13|389.73|392.63|390.23|392.63|390.23|392.13|389.73|0
1654561510000|2022-06-07 00:25:10|392.38|389.98|391.88|389.48|392.38|389.98|391.88|389.48|0
1654561530000|2022-06-07 00:25:30|392.01|389.61|392.38|389.98|392.38|389.98|392.01|389.61|0
1654561540000|2022-06-07 00:25:40|392.26|389.86|392.38|389.98|392.38|389.98|392.26|389.86|0
1654561550000|2022-06-07 00:25:50|392.26|389.86|392.38|389.98|392.38|389.98|392.13|389.73|0
1654561560000|2022-06-07 00:26:00|392.13|389.73|392.63|390.23|392.63|390.23|392.13|389.73|0
1654561570000|2022-06-07 00:26:10|392.88|390.48|392.63|390.23|392.88|390.48|392.63|390.23|0
1654561580000|2022-06-07 00:26:20|392.51|390.11|392.38|389.98|392.63|390.23|392.38|389.98|0
1654561590000|2022-06-07 00:26:30|392.63|390.23|392.63|390.23|392.63|390.23|392.63|390.23|0
1654561610000|2022-06-07 00:26:50|392.38|389.98|392.51|390.11|392.51|390.11|392.38|389.98|0
1654561620000|2022-06-07 00:27:00|392.63|390.23|392.63|390.23|392.63|390.23|392.63|390.23|0
1654561640000|2022-06-07 00:27:20|392.38|389.98|392.13|389.73|392.38|389.98|392.13|389.73|0
1654561650000|2022-06-07 00:27:30|392.01|389.61|392.13|389.73|392.13|389.73|392.01|389.61|0
1654561660000|2022-06-07 00:27:40|391.88|389.48|391.76|389.36|392.01|389.61|391.76|389.36|0
1654561670000|2022-06-07 00:27:50|391.63|389.23|391.88|389.48|391.88|389.48|391.63|389.23|0
1654561680000|2022-06-07 00:28:00|392.01|389.61|391.88|389.48|392.13|389.73|391.88|389.48|0
1654561690000|2022-06-07 00:28:10|392.13|389.73|392.13|389.73|392.13|389.73|392.13|389.73|0
1654561700000|2022-06-07 00:28:20|392.63|390.23|392.63|390.23|392.63|390.23|392.63|390.23|0
1654561720000|2022-06-07 00:28:40|392.76|390.36|392.63|390.23|392.76|390.36|392.63|390.23|0
1654561730000|2022-06-07 00:28:50|392.38|389.98|392.38|389.98|392.38|389.98|392.38|389.98|0
1654561750000|2022-06-07 00:29:10|392.63|390.23|392.63|390.23|392.63|390.23|392.38|389.98|0
1654561760000|2022-06-07 00:29:20|392.38|389.98|392.38|389.98|392.38|389.98|392.38|389.98|0
1654561770000|2022-06-07 00:29:30|391.88|389.48|391.88|389.48|391.88|389.48|391.88|389.48|0
1654561780000|2022-06-07 00:29:40|391.76|389.36|391.63|389.23|391.76|389.36|391.63|389.23|0
1654561790000|2022-06-07 00:29:50|391.38|388.98|391.51|389.11|391.51|389.11|391.38|388.98|0
1654561800000|2022-06-07 00:30:00|391.63|389.23|391.88|389.48|391.88|389.48|391.51|389.11|0
1654561810000|2022-06-07 00:30:10|392.13|389.73|391.88|389.48|392.13|389.73|391.88|389.48|0
1654561820000|2022-06-07 00:30:20|392.15|389.75|392.4|390|392.4|390|392.15|389.75|0
1654561830000|2022-06-07 00:30:30|392.28|389.88|392.28|389.88|392.28|389.88|392.28|389.88|0
1654561840000|2022-06-07 00:30:40|392.15|389.75|392.15|389.75|392.15|389.75|392.15|389.75|0
1654561850000|2022-06-07 00:30:50|392.03|389.63|392.15|389.75|392.15|389.75|392.03|389.63|0
1654561860000|2022-06-07 00:31:00|392.4|390|392.65|390.25|392.65|390.25|392.4|390|0
1654561870000|2022-06-07 00:31:10|392.89|390.49|392.89|390.49|392.89|390.49|392.89|390.49|0
1654561900000|2022-06-07 00:31:40|392.77|390.37|392.65|390.25|392.77|390.37|392.65|390.25|0
1654561920000|2022-06-07 00:32:00|393.14|390.74|393.14|390.74|393.14|390.74|393.14|390.74|0
1654561930000|2022-06-07 00:32:10|392.89|390.49|392.89|390.49|392.89|390.49|392.89|390.49|0
1654561940000|2022-06-07 00:32:20|393.39|390.99|393.39|390.99|393.39|390.99|393.39|390.99|0
1654561960000|2022-06-07 00:32:40|393.64|391.24|393.14|390.74|393.64|391.24|393.14|390.74|0
1654561970000|2022-06-07 00:32:50|393.27|390.87|393.39|390.99|393.39|390.99|393.27|390.87|0
1654561980000|2022-06-07 00:33:00|393.64|391.24|393.77|391.37|393.77|391.37|393.64|391.24|0
1654561990000|2022-06-07 00:33:10|393.64|391.24|393.89|391.49|393.89|391.49|393.64|391.24|0
1654562000000|2022-06-07 00:33:20|394.14|391.74|395.02|392.62|395.02|392.62|394.14|391.74|0
1654562010000|2022-06-07 00:33:30|395.39|392.99|395.39|392.99|395.39|392.99|395.39|392.99|0
1654562020000|2022-06-07 00:33:40|395.64|393.24|395.89|393.49|395.89|393.49|395.64|393.24|0
1654562030000|2022-06-07 00:33:50|395.64|393.24|395.39|392.99|395.64|393.24|395.39|392.99|0
1654562050000|2022-06-07 00:34:10|395.64|393.24|395.64|393.24|395.64|393.24|395.64|393.24|0
1654562060000|2022-06-07 00:34:20|395.89|393.49|395.64|393.24|395.89|393.49|395.64|393.24|0
1654562080000|2022-06-07 00:34:40|395.39|392.99|395.52|393.12|395.52|393.12|395.39|392.99|0
1654562090000|2022-06-07 00:34:50|395.39|392.99|395.39|392.99|395.39|392.99|395.39|392.99|0
1654562110000|2022-06-07 00:35:10|394.14|391.74|394.02|391.62|394.14|391.74|394.02|391.62|0
1654562120000|2022-06-07 00:35:20|393.89|391.49|393.64|391.24|394.14|391.74|393.64|391.24|0
1654562130000|2022-06-07 00:35:30|393.89|391.49|394.14|391.74|394.52|392.12|393.89|391.49|0
1654562140000|2022-06-07 00:35:40|394.39|391.99|394.39|391.99|394.64|392.24|394.39|391.99|0
1654562150000|2022-06-07 00:35:50|394.14|391.74|393.89|391.49|394.14|391.74|393.89|391.49|0
1654562160000|2022-06-07 00:36:00|393.64|391.24|394.14|391.74|394.14|391.74|393.64|391.24|0
1654562170000|2022-06-07 00:36:10|394.39|391.99|394.52|392.12|394.52|392.12|394.39|391.99|0
1654562180000|2022-06-07 00:36:20|394.14|391.74|393.89|391.49|394.14|391.74|393.89|391.49|0
1654562200000|2022-06-07 00:36:40|394.14|391.74|394.64|392.24|394.64|392.24|394.14|391.74|0
1654562210000|2022-06-07 00:36:50|394.14|391.74|394.39|391.99|394.39|391.99|393.89|391.49|0
1654562220000|2022-06-07 00:37:00|394.14|391.74|393.64|391.24|394.14|391.74|393.64|391.24|0
1654562230000|2022-06-07 00:37:10|394.02|391.62|393.89|391.49|394.02|391.62|393.89|391.49|0
1654562240000|2022-06-07 00:37:20|394.14|391.74|393.89|391.49|394.14|391.74|393.89|391.49|0
1654562250000|2022-06-07 00:37:30|393.64|391.24|393.89|391.49|393.89|391.49|393.64|391.24|0
1654562260000|2022-06-07 00:37:40|393.64|391.24|393.64|391.24|393.64|391.24|393.64|391.24|0
1654562270000|2022-06-07 00:37:50|393.89|391.49|393.39|390.99|393.89|391.49|393.39|390.99|0
1654562280000|2022-06-07 00:38:00|393.64|391.24|393.64|391.24|393.64|391.24|393.64|391.24|0
1654562290000|2022-06-07 00:38:10|393.52|391.12|393.39|390.99|393.52|391.12|393.39|390.99|0
1654562300000|2022-06-07 00:38:20|393.27|390.87|392.65|390.25|393.27|390.87|392.65|390.25|0
1654562310000|2022-06-07 00:38:30|392.89|390.49|392.89|390.49|392.89|390.49|392.89|390.49|0
1654562320000|2022-06-07 00:38:40|392.65|390.25|392.65|390.25|392.65|390.25|392.65|390.25|0
1654562350000|2022-06-07 00:39:10|392.4|390|392.4|390|392.4|390|392.4|390|0
1654562370000|2022-06-07 00:39:30|392.28|389.88|391.9|389.5|392.28|389.88|391.9|389.5|0
1654562380000|2022-06-07 00:39:40|391.78|389.38|391.78|389.38|391.78|389.38|391.78|389.38|0
1654562390000|2022-06-07 00:39:50|391.65|389.25|391.65|389.25|391.65|389.25|391.65|389.25|0
1654562400000|2022-06-07 00:40:00|391.4|389|391.65|389.25|391.9|389.5|391.4|389|0
1654562410000|2022-06-07 00:40:10|391.9|389.5|391.65|389.25|391.9|389.5|391.65|389.25|0
1654562420000|2022-06-07 00:40:20|391.9|389.5|391.65|389.25|391.9|389.5|391.65|389.25|0
1654562430000|2022-06-07 00:40:30|391.78|389.38|391.78|389.38|391.78|389.38|391.78|389.38|0
1654562440000|2022-06-07 00:40:40|391.9|389.5|391.65|389.25|391.9|389.5|391.65|389.25|0
1654562450000|2022-06-07 00:40:50|391.78|389.38|391.78|389.38|391.78|389.38|391.78|389.38|0
1654562460000|2022-06-07 00:41:00|391.9|389.5|391.9|389.5|391.9|389.5|391.9|389.5|0
1654562470000|2022-06-07 00:41:10|392.15|389.75|392.15|389.75|392.15|389.75|392.03|389.63|0
1654562480000|2022-06-07 00:41:20|392.4|390|392.03|389.63|392.4|390|392.03|389.63|0
1654562490000|2022-06-07 00:41:30|392.15|389.75|392.15|389.75|392.15|389.75|392.15|389.75|0
1654562500000|2022-06-07 00:41:40|392.03|389.63|392.03|389.63|392.03|389.63|392.03|389.63|0
1654562510000|2022-06-07 00:41:50|391.9|389.5|391.78|389.38|391.9|389.5|391.78|389.38|0
1654562520000|2022-06-07 00:42:00|391.9|389.5|391.9|389.5|391.9|389.5|391.9|389.5|0
1654562530000|2022-06-07 00:42:10|391.65|389.25|391.65|389.25|391.65|389.25|391.65|389.25|0
1654562540000|2022-06-07 00:42:20|392.15|389.75|392.15|389.75|392.15|389.75|392.15|389.75|0
1654562580000|2022-06-07 00:43:00|392.4|390|392.4|390|392.4|390|392.4|390|0
1654562590000|2022-06-07 00:43:10|392.53|390.13|392.4|390|392.64|390.24|392.4|390|0
1654562610000|2022-06-07 00:43:30|392.15|389.75|392.15|389.75|392.15|389.75|392.15|389.75|0
1654562620000|2022-06-07 00:43:40|391.9|389.5|391.9|389.5|391.9|389.5|391.78|389.38|0
1654562630000|2022-06-07 00:43:50|391.65|389.25|391.65|389.25|391.65|389.25|391.65|389.25|0
1654562640000|2022-06-07 00:44:00|391.4|389|391.53|389.13|391.53|389.13|391.4|389|0
1654562650000|2022-06-07 00:44:10|391.65|389.25|391.65|389.25|391.65|389.25|391.4|389|0
1654562670000|2022-06-07 00:44:30|391.4|389|391.28|388.88|391.4|389|391.15|388.75|0
1654562680000|2022-06-07 00:44:40|391.4|389|391.15|388.75|391.4|389|391.15|388.75|0
1654562700000|2022-06-07 00:45:00|391.4|389|391.15|388.75|391.4|389|391.15|388.75|0
1654562720000|2022-06-07 00:45:20|391.4|389|391.4|389|391.4|389|391.28|388.88|0
1654562740000|2022-06-07 00:45:40|391.65|389.25|391.9|389.5|391.9|389.5|391.65|389.25|0
1654562750000|2022-06-07 00:45:50|391.78|389.38|391.65|389.25|391.78|389.38|391.65|389.25|0
1654562760000|2022-06-07 00:46:00|391.78|389.38|391.78|389.38|391.78|389.38|391.78|389.38|0
1654562770000|2022-06-07 00:46:10|391.65|389.25|391.4|389|391.78|389.38|391.4|389|0
1654562780000|2022-06-07 00:46:20|391.53|389.13|391.9|389.5|391.9|389.5|391.53|389.13|0
1654562790000|2022-06-07 00:46:30|391.65|389.25|391.78|389.38|391.78|389.38|391.65|389.25|0
1654562800000|2022-06-07 00:46:40|391.9|389.5|391.9|389.5|391.9|389.5|391.9|389.5|0
1654562820000|2022-06-07 00:47:00|392.03|389.63|392.03|389.63|392.03|389.63|392.03|389.63|0
1654562830000|2022-06-07 00:47:10|392.15|389.75|392.4|390|392.64|390.24|392.15|389.75|0
1654562840000|2022-06-07 00:47:20|392.53|390.13|393.14|390.74|393.14|390.74|392.4|390|0
1654562850000|2022-06-07 00:47:30|392.89|390.49|392.64|390.24|392.89|390.49|392.64|390.24|0
1654562860000|2022-06-07 00:47:40|392.4|390|392.4|390|392.4|390|392.4|390|0
1654562870000|2022-06-07 00:47:50|392.15|389.75|392.15|389.75|392.15|389.75|391.9|389.5|0
1654562880000|2022-06-07 00:48:00|392.28|389.88|392.28|389.88|392.28|389.88|392.28|389.88|0
1654562890000|2022-06-07 00:48:10|392.53|390.13|392.4|390|392.64|390.24|392.4|390|0
1654562900000|2022-06-07 00:48:20|392.64|390.24|392.4|390|392.64|390.24|392.4|390|0
1654562920000|2022-06-07 00:48:40|392.15|389.75|391.78|389.38|392.15|389.75|391.78|389.38|0
1654562930000|2022-06-07 00:48:50|391.65|389.25|391.65|389.25|391.65|389.25|391.65|389.25|0
1654562940000|2022-06-07 00:49:00|391.53|389.13|391.4|389|391.53|389.13|391.4|389|0
1654562960000|2022-06-07 00:49:20|391.53|389.13|391.53|389.13|391.53|389.13|391.53|389.13|0
1654562970000|2022-06-07 00:49:30|391.15|388.75|391.15|388.75|391.4|389|391.15|388.75|0
1654562980000|2022-06-07 00:49:40|391.4|389|391.65|389.25|391.65|389.25|391.4|389|0
1654562990000|2022-06-07 00:49:50|391.53|389.13|391.65|389.25|391.65|389.25|391.53|389.13|0
1654563010000|2022-06-07 00:50:10|391.4|389|390.9|388.5|391.4|389|390.9|388.5|0
1654563020000|2022-06-07 00:50:20|391.15|388.75|391.4|389|391.4|389|391.15|388.75|0
1654563030000|2022-06-07 00:50:30|391.15|388.75|391.65|389.25|391.65|389.25|391.15|388.75|0
1654563040000|2022-06-07 00:50:40|391.4|389|391.65|389.25|391.65|389.25|391.4|389|0
1654563050000|2022-06-07 00:50:50|391.53|389.13|391.53|389.13|391.53|389.13|391.53|389.13|0
1654563060000|2022-06-07 00:51:00|391.4|389|391.65|389.25|391.65|389.25|391.4|389|0
1654563070000|2022-06-07 00:51:10|391.9|389.5|391.9|389.5|391.9|389.5|391.9|389.5|0
1654563100000|2022-06-07 00:51:40|391.78|389.38|391.9|389.5|391.9|389.5|391.78|389.38|0
1654563110000|2022-06-07 00:51:50|392.03|389.63|392.15|389.75|392.15|389.75|392.03|389.63|0
1654563130000|2022-06-07 00:52:10|392.03|389.63|392.03|389.63|392.03|389.63|392.03|389.63|0
1654563140000|2022-06-07 00:52:20|391.9|389.5|392.15|389.75|392.15|389.75|391.9|389.5|0
1654563150000|2022-06-07 00:52:30|392.4|390|392.4|390|392.4|390|392.4|390|0
1654563160000|2022-06-07 00:52:40|392.64|390.24|392.89|390.49|392.89|390.49|392.64|390.24|0
1654563180000|2022-06-07 00:53:00|392.77|390.37|392.64|390.24|392.89|390.49|392.64|390.24|0
1654563190000|2022-06-07 00:53:10|392.4|390|392.64|390.24|392.64|390.24|392.4|390|0
1654563200000|2022-06-07 00:53:20|392.4|390|392.4|390|392.4|390|392.4|390|0
1654563210000|2022-06-07 00:53:30|392.64|390.24|392.89|390.49|392.89|390.49|392.64|390.24|0
1654563220000|2022-06-07 00:53:40|393.14|390.74|393.02|390.62|393.14|390.74|393.02|390.62|0
1654563230000|2022-06-07 00:53:50|393.14|390.74|393.39|390.99|393.39|390.99|393.14|390.74|0
1654563240000|2022-06-07 00:54:00|393.64|391.24|393.64|391.24|393.64|391.24|393.64|391.24|0
1654563250000|2022-06-07 00:54:10|393.89|391.49|393.64|391.24|393.89|391.49|393.64|391.24|0
1654563270000|2022-06-07 00:54:30|393.89|391.49|393.64|391.24|393.89|391.49|393.64|391.24|0
1654563280000|2022-06-07 00:54:40|393.89|391.49|393.89|391.49|393.89|391.49|393.89|391.49|0
1654563290000|2022-06-07 00:54:50|393.64|391.24|393.52|391.12|393.64|391.24|393.52|391.12|0
1654563300000|2022-06-07 00:55:00|392.4|390|391.65|389.25|392.4|390|391.65|389.25|0
1654563310000|2022-06-07 00:55:10|391.78|389.38|391.9|389.5|391.9|389.5|391.65|389.25|0
1654563320000|2022-06-07 00:55:20|392.03|389.63|392.64|390.24|392.64|390.24|392.03|389.63|0
1654563330000|2022-06-07 00:55:30|392.4|390|392.64|390.24|392.64|390.24|392.4|390|0
1654563340000|2022-06-07 00:55:40|392.52|390.12|392.4|390|392.52|390.12|392.4|390|0
1654563350000|2022-06-07 00:55:50|392.15|389.75|392.4|390|392.4|390|392.15|389.75|0
1654563360000|2022-06-07 00:56:00|392.64|390.24|392.4|390|392.64|390.24|392.4|390|0
1654563370000|2022-06-07 00:56:10|392.64|390.24|392.77|390.37|392.77|390.37|392.64|390.24|0
1654563380000|2022-06-07 00:56:20|392.64|390.24|392.15|389.75|392.64|390.24|392.15|389.75|0
1654563390000|2022-06-07 00:56:30|391.9|389.5|391.9|389.5|391.9|389.5|391.9|389.5|0
1654563400000|2022-06-07 00:56:40|392.15|389.75|392.15|389.75|392.15|389.75|392.15|389.75|0
1654563410000|2022-06-07 00:56:50|392.03|389.63|392.15|389.75|392.15|389.75|391.9|389.5|0
1654563420000|2022-06-07 00:57:00|392.28|389.88|392.4|390|392.4|390|392.28|389.88|0
1654563430000|2022-06-07 00:57:10|392.15|389.75|392.15|389.75|392.15|389.75|392.15|389.75|0
1654563450000|2022-06-07 00:57:30|392.03|389.63|392.15|389.75|392.15|389.75|391.9|389.5|0
1654563460000|2022-06-07 00:57:40|392.4|390|392.64|390.24|392.64|390.24|392.4|390|0
1654563480000|2022-06-07 00:58:00|392.4|390|392.89|390.49|392.89|390.49|392.4|390|0
1654563490000|2022-06-07 00:58:10|392.77|390.37|392.64|390.24|392.77|390.37|392.64|390.24|0
1654563500000|2022-06-07 00:58:20|392.89|390.49|392.89|390.49|392.89|390.49|392.89|390.49|0
1654563520000|2022-06-07 00:58:40|393.14|390.74|393.02|390.62|393.14|390.74|393.02|390.62|0
1654563530000|2022-06-07 00:58:50|392.89|390.49|392.39|389.99|392.89|390.49|392.39|389.99|0
1654563560000|2022-06-07 00:59:20|392.15|389.75|392.03|389.63|392.15|389.75|392.03|389.63|0
1654563570000|2022-06-07 00:59:30|391.9|389.5|392.03|389.63|392.15|389.75|391.9|389.5|0
1654563580000|2022-06-07 00:59:40|392.15|389.75|392.15|389.75|392.15|389.75|392.15|389.75|0
1654563590000|2022-06-07 00:59:50|392.28|389.88|392.28|389.88|392.28|389.88|392.28|389.88|0
1654563600000|2022-06-07 01:00:00|392.15|389.75|392.15|389.75|392.39|389.99|392.15|389.75|0
1654563610000|2022-06-07 01:00:10|391.9|389.5|391.65|389.25|391.9|389.5|391.65|389.25|0
1654563620000|2022-06-07 01:00:20|391.4|389|391.4|389|391.4|389|391.4|389|0
1654563630000|2022-06-07 01:00:30|391.15|388.75|391.15|388.75|391.15|388.75|390.9|388.5|0
1654563640000|2022-06-07 01:00:40|391.4|389|391.4|389|391.4|389|391.4|389|0
1654563660000|2022-06-07 01:01:00|391.15|388.75|391.15|388.75|391.15|388.75|390.9|388.5|0
1654563680000|2022-06-07 01:01:20|390.9|388.5|390.65|388.25|390.9|388.5|390.65|388.25|0
1654563700000|2022-06-07 01:01:40|390.4|388|390.4|388|390.4|388|390.4|388|0
1654563710000|2022-06-07 01:01:50|390.65|388.25|390.65|388.25|390.65|388.25|390.65|388.25|0
1654563720000|2022-06-07 01:02:00|390.4|388|390.15|387.75|390.4|388|389.9|387.5|0
1654563730000|2022-06-07 01:02:10|389.9|387.5|389.4|387|389.9|387.5|389.4|387|0
1654563740000|2022-06-07 01:02:20|389.65|387.25|389.15|386.75|389.65|387.25|389.15|386.75|0
1654563750000|2022-06-07 01:02:30|389.4|387|389.15|386.75|389.4|387|389.15|386.75|0
1654563760000|2022-06-07 01:02:40|389.4|387|389.4|387|389.4|387|389.4|387|0
1654563770000|2022-06-07 01:02:50|389.65|387.25|389.65|387.25|389.65|387.25|389.65|387.25|0
1654563780000|2022-06-07 01:03:00|389.4|387|389.65|387.25|389.65|387.25|389.4|387|0
1654563790000|2022-06-07 01:03:10|389.4|387|389.4|387|389.4|387|389.4|387|0
1654563800000|2022-06-07 01:03:20|389.65|387.25|389.65|387.25|389.65|387.25|389.65|387.25|0
1654563810000|2022-06-07 01:03:30|389.4|387|389.4|387|389.4|387|389.4|387|0
1654563850000|2022-06-07 01:04:10|389.15|386.75|389.4|387|389.4|387|389.15|386.75|0
1654563880000|2022-06-07 01:04:40|389.65|387.25|389.4|387|389.65|387.25|389.4|387|0
1654563890000|2022-06-07 01:04:50|389.15|386.75|389.15|386.75|389.15|386.75|389.15|386.75|0
1654563910000|2022-06-07 01:05:10|389.4|387|389.53|387.13|389.65|387.25|389.4|387|0
1654563920000|2022-06-07 01:05:20|389.65|387.25|389.65|387.25|389.9|387.5|389.65|387.25|0
1654563930000|2022-06-07 01:05:30|389.4|387|389.65|387.25|389.65|387.25|389.4|387|0
1654563950000|2022-06-07 01:05:50|389.4|387|389.4|387|389.53|387.13|389.4|387|0
1654563960000|2022-06-07 01:06:00|389.15|386.75|389.15|386.75|389.15|386.75|389.15|386.75|0
1654563970000|2022-06-07 01:06:10|388.9|386.5|388.9|386.5|388.9|386.5|388.9|386.5|0
1654563980000|2022-06-07 01:06:20|389.15|386.75|389.15|386.75|389.15|386.75|389.15|386.75|0
1654563990000|2022-06-07 01:06:30|389.28|386.88|389.53|387.13|389.65|387.25|389.28|386.88|0
1654564000000|2022-06-07 01:06:40|389.65|387.25|389.65|387.25|389.65|387.25|389.4|387|0
1654564010000|2022-06-07 01:06:50|389.53|387.13|389.15|386.75|389.53|387.13|389.15|386.75|0
1654564020000|2022-06-07 01:07:00|389.28|386.88|389.4|387|389.4|387|389.15|386.75|0
1654564030000|2022-06-07 01:07:10|389.15|386.75|388.9|386.5|389.15|386.75|388.9|386.5|0
1654564040000|2022-06-07 01:07:20|388.65|386.25|388.65|386.25|388.9|386.5|388.65|386.25|0
1654564050000|2022-06-07 01:07:30|388.9|386.5|388.9|386.5|389.03|386.63|388.9|386.5|0
1654564070000|2022-06-07 01:07:50|388.65|386.25|388.9|386.5|388.9|386.5|388.65|386.25|0
1654564080000|2022-06-07 01:08:00|388.65|386.25|388.65|386.25|388.9|386.5|388.65|386.25|0
1654564100000|2022-06-07 01:08:20|388.78|386.38|388.9|386.5|388.9|386.5|388.78|386.38|0
1654564110000|2022-06-07 01:08:30|388.4|386|387.9|385.5|388.4|386|387.9|385.5|0
1654564120000|2022-06-07 01:08:40|388.15|385.75|387.9|385.5|388.15|385.75|387.9|385.5|0
1654564130000|2022-06-07 01:08:50|388.15|385.75|388.03|385.63|388.15|385.75|388.03|385.63|0
1654564140000|2022-06-07 01:09:00|387.9|385.5|388.65|386.25|388.65|386.25|387.9|385.5|0
1654564150000|2022-06-07 01:09:10|388.4|386|388.53|386.13|388.53|386.13|388.4|386|0
1654564160000|2022-06-07 01:09:20|388.65|386.25|388.9|386.5|388.9|386.5|388.65|386.25|0
1654564170000|2022-06-07 01:09:30|389.15|386.75|388.9|386.5|389.15|386.75|388.9|386.5|0
1654564180000|2022-06-07 01:09:40|389.15|386.75|389.15|386.75|389.15|386.75|389.15|386.75|0
1654564190000|2022-06-07 01:09:50|389.4|387|389.65|387.25|389.65|387.25|389.4|387|0
1654564200000|2022-06-07 01:10:00|389.4|387|389.4|387|389.4|387|389.4|387|0
1654564220000|2022-06-07 01:10:20|389.15|386.75|389.15|386.75|389.15|386.75|389.15|386.75|0
1654564240000|2022-06-07 01:10:40|388.9|386.5|389.15|386.75|389.15|386.75|388.9|386.5|0
1654564260000|2022-06-07 01:11:00|389.4|387|389.4|387|389.4|387|389.4|387|0
1654564270000|2022-06-07 01:11:10|389.53|387.13|389.65|387.25|389.65|387.25|389.53|387.13|0
1654564280000|2022-06-07 01:11:20|389.53|387.13|390.15|387.75|390.15|387.75|389.53|387.13|0
1654564290000|2022-06-07 01:11:30|389.9|387.5|389.9|387.5|389.9|387.5|389.9|387.5|0
1654564300000|2022-06-07 01:11:40|390.03|387.63|390.15|387.75|390.15|387.75|390.03|387.63|0
1654564310000|2022-06-07 01:11:50|390.4|388|390.4|388|390.4|388|390.4|388|0
1654564320000|2022-06-07 01:12:00|390.65|388.25|390.65|388.25|390.65|388.25|390.65|388.25|0
1654564330000|2022-06-07 01:12:10|390.78|388.38|390.65|388.25|390.9|388.5|390.65|388.25|0
1654564340000|2022-06-07 01:12:20|390.78|388.38|390.65|388.25|390.9|388.5|390.65|388.25|0
1654564350000|2022-06-07 01:12:30|390.9|388.5|390.9|388.5|390.9|388.5|390.9|388.5|0
1654564360000|2022-06-07 01:12:40|391.15|388.75|391.15|388.75|391.15|388.75|391.15|388.75|0
1654564370000|2022-06-07 01:12:50|391.4|389|391.15|388.75|391.4|389|391.15|388.75|0
1654564380000|2022-06-07 01:13:00|391.4|389|391.4|389|391.4|389|391.4|389|0
1654564390000|2022-06-07 01:13:10|391.15|388.75|391.4|389|391.4|389|391.15|388.75|0
1654564400000|2022-06-07 01:13:20|391.15|388.75|391.15|388.75|391.15|388.75|391.15|388.75|0
1654564410000|2022-06-07 01:13:30|391.03|388.63|390.9|388.5|391.03|388.63|390.9|388.5|0
1654564420000|2022-06-07 01:13:40|390.65|388.25|390.9|388.5|390.9|388.5|390.65|388.25|0
1654564430000|2022-06-07 01:13:50|391.03|388.63|390.9|388.5|391.03|388.63|390.9|388.5|0
1654564440000|2022-06-07 01:14:00|391.03|388.63|391.03|388.63|391.15|388.75|391.03|388.63|0
1654564450000|2022-06-07 01:14:10|390.9|388.5|390.4|388|390.9|388.5|390.4|388|0
1654564460000|2022-06-07 01:14:20|390.15|387.75|390.03|387.63|390.15|387.75|389.9|387.5|0
1654564470000|2022-06-07 01:14:30|390.15|387.75|390.4|388|390.4|388|390.15|387.75|0
1654564480000|2022-06-07 01:14:40|390.65|388.25|390.9|388.5|390.9|388.5|390.65|388.25|0
1654564490000|2022-06-07 01:14:50|390.78|388.38|390.9|388.5|390.9|388.5|390.78|388.38|0
1654564500000|2022-06-07 01:15:00|391.15|388.75|391.53|389.13|391.53|389.13|391.15|388.75|0
1654564510000|2022-06-07 01:15:10|391.15|388.75|391.15|388.75|391.15|388.75|391.15|388.75|0
1654564520000|2022-06-07 01:15:20|391.03|388.63|391.15|388.75|391.28|388.88|391.03|388.63|0
1654564530000|2022-06-07 01:15:30|391.4|389|391.15|388.75|391.4|389|391.15|388.75|0
1654564540000|2022-06-07 01:15:40|390.9|388.5|390.9|388.5|390.9|388.5|390.65|388.25|0
1654564550000|2022-06-07 01:15:50|390.65|388.25|390.65|388.25|390.65|388.25|390.65|388.25|0
1654564560000|2022-06-07 01:16:00|390.4|388|389.9|387.5|390.4|388|389.9|387.5|0
1654564570000|2022-06-07 01:16:10|390.03|387.63|390.65|388.25|390.65|388.25|390.03|387.63|0
1654564580000|2022-06-07 01:16:20|390.9|388.5|391.15|388.75|391.15|388.75|390.9|388.5|0
1654564590000|2022-06-07 01:16:30|391.03|388.63|390.9|388.5|391.03|388.63|390.9|388.5|0
1654564600000|2022-06-07 01:16:40|391.03|388.63|391.03|388.63|391.03|388.63|391.03|388.63|0
1654564610000|2022-06-07 01:16:50|390.9|388.5|390.78|388.38|390.9|388.5|390.78|388.38|0
1654564620000|2022-06-07 01:17:00|390.9|388.5|390.9|388.5|390.9|388.5|390.78|388.38|0
1654564630000|2022-06-07 01:17:10|390.65|388.25|390.28|387.88|390.65|388.25|390.28|387.88|0
1654564640000|2022-06-07 01:17:20|390.15|387.75|390.15|387.75|390.15|387.75|390.15|387.75|0
1654564650000|2022-06-07 01:17:30|389.9|387.5|390.15|387.75|390.15|387.75|389.9|387.5|0
1654564660000|2022-06-07 01:17:40|389.9|387.5|389.9|387.5|389.9|387.5|389.65|387.25|0
1654564670000|2022-06-07 01:17:50|389.78|387.38|390.4|388|390.4|388|389.78|387.38|0
1654564680000|2022-06-07 01:18:00|390.15|387.75|389.65|387.25|390.15|387.75|389.65|387.25|0
1654564690000|2022-06-07 01:18:10|389.4|387|388.9|386.5|389.4|387|388.9|386.5|0
1654564700000|2022-06-07 01:18:20|388.78|386.38|388.65|386.25|388.78|386.38|388.4|386|0
1654564710000|2022-06-07 01:18:30|388.4|386|388.4|386|388.4|386|388.4|386|0
1654564720000|2022-06-07 01:18:40|387.78|385.38|388.53|386.13|388.53|386.13|387.78|385.38|0
1654564730000|2022-06-07 01:18:50|388.4|386|388.53|386.13|388.65|386.25|388.4|386|0
1654564740000|2022-06-07 01:19:00|388.4|386|388.9|386.5|388.9|386.5|388.4|386|0
1654564750000|2022-06-07 01:19:10|388.78|386.38|388.65|386.25|388.78|386.38|388.65|386.25|0
1654564760000|2022-06-07 01:19:20|388.78|386.38|388.65|386.25|388.78|386.38|388.65|386.25|0
1654564770000|2022-06-07 01:19:30|388.53|386.13|388.53|386.13|388.65|386.25|388.28|385.88|0
1654564780000|2022-06-07 01:19:40|388.65|386.25|388.4|386|388.65|386.25|388.4|386|0
1654564790000|2022-06-07 01:19:50|388.53|386.13|388.65|386.25|388.65|386.25|388.4|386|0
1654564800000|2022-06-07 01:20:00|388.53|386.13|389.4|387|389.4|387|388.53|386.13|0
1654564810000|2022-06-07 01:20:10|389.65|387.25|389.9|387.5|389.9|387.5|389.65|387.25|0
1654564820000|2022-06-07 01:20:20|390.15|387.75|390.15|387.75|390.15|387.75|390.15|387.75|0
1654564830000|2022-06-07 01:20:30|390.03|387.63|389.9|387.5|390.03|387.63|389.78|387.38|0
1654564840000|2022-06-07 01:20:40|390.4|388|389.9|387.5|390.4|388|389.9|387.5|0
1654564850000|2022-06-07 01:20:50|390.15|387.75|390.4|388|390.4|388|389.9|387.5|0
1654564860000|2022-06-07 01:21:00|390.65|388.25|390.53|388.13|390.65|388.25|390.53|388.13|0
1654564870000|2022-06-07 01:21:10|390.4|388|390.4|388|390.65|388.25|390.4|388|0
1654564880000|2022-06-07 01:21:20|390.53|388.13|390.65|388.25|390.65|388.25|390.53|388.13|0
1654564890000|2022-06-07 01:21:30|390.4|388|390.28|387.88|390.4|388|389.9|387.5|0
1654564900000|2022-06-07 01:21:40|390.4|388|390.15|387.75|390.4|388|390.15|387.75|0
1654564910000|2022-06-07 01:21:50|389.9|387.5|389.9|387.5|389.9|387.5|389.9|387.5|0
1654564920000|2022-06-07 01:22:00|389.65|387.25|389.9|387.5|389.9|387.5|389.65|387.25|0
1654564930000|2022-06-07 01:22:10|390.15|387.75|390.4|388|390.4|388|389.9|387.5|0
1654564940000|2022-06-07 01:22:20|390.53|388.13|390.4|388|390.53|388.13|390.4|388|0
1654564950000|2022-06-07 01:22:30|390.28|387.88|390.15|387.75|390.4|388|390.15|387.75|0
1654564960000|2022-06-07 01:22:40|390.28|387.88|390.4|388|390.4|388|390.28|387.88|0
1654564970000|2022-06-07 01:22:50|390.65|388.25|390.9|388.5|390.9|388.5|390.65|388.25|0
1654564980000|2022-06-07 01:23:00|390.78|388.38|390.65|388.25|390.78|388.38|390.65|388.25|0
1654564990000|2022-06-07 01:23:10|390.78|388.38|390.9|388.5|390.9|388.5|390.78|388.38|0
1654565000000|2022-06-07 01:23:20|391.03|388.63|391.15|388.75|391.15|388.75|390.9|388.5|0
1654565010000|2022-06-07 01:23:30|390.9|388.5|390.78|388.38|390.9|388.5|390.78|388.38|0
1654565020000|2022-06-07 01:23:40|390.9|388.5|390.9|388.5|390.9|388.5|390.9|388.5|0
1654565030000|2022-06-07 01:23:50|391.15|388.75|391.15|388.75|391.15|388.75|391.15|388.75|0
1654565040000|2022-06-07 01:24:00|390.9|388.5|390.9|388.5|390.9|388.5|390.9|388.5|0
1654565050000|2022-06-07 01:24:10|391.03|388.63|391.15|388.75|391.15|388.75|391.03|388.63|0
1654565060000|2022-06-07 01:24:20|390.9|388.5|390.9|388.5|390.9|388.5|390.9|388.5|0
1654565070000|2022-06-07 01:24:30|390.65|388.25|390.65|388.25|390.65|388.25|390.65|388.25|0
1654565090000|2022-06-07 01:24:50|390.9|388.5|390.65|388.25|390.9|388.5|390.65|388.25|0
1654565100000|2022-06-07 01:25:00|390.9|388.5|390.9|388.5|390.9|388.5|390.9|388.5|0
1654565110000|2022-06-07 01:25:10|391.9|389.5|391.9|389.5|391.9|389.5|391.9|389.5|0
1654565120000|2022-06-07 01:25:20|392.14|389.74|392.89|390.49|392.89|390.49|392.14|389.74|0
1654565130000|2022-06-07 01:25:30|393.14|390.74|393.39|390.99|393.39|390.99|393.14|390.74|0
1654565140000|2022-06-07 01:25:40|393.14|390.74|393.14|390.74|393.39|390.99|393.14|390.74|0
1654565150000|2022-06-07 01:25:50|393.89|391.49|393.89|391.49|394.14|391.74|393.89|391.49|0
1654565160000|2022-06-07 01:26:00|394.14|391.74|394.77|392.37|394.77|392.37|394.14|391.74|0
1654565170000|2022-06-07 01:26:10|394.89|392.49|396.14|393.74|396.14|393.74|394.89|392.49|0
1654565180000|2022-06-07 01:26:20|400.26|397.86|400.63|398.23|400.63|398.23|400.13|397.73|0
1654565190000|2022-06-07 01:26:30|400.01|397.61|405.12|402.72|405.12|402.72|400.01|397.61|0
1654565200000|2022-06-07 01:26:40|406.87|404.47|404.12|401.72|406.87|404.47|404.12|401.72|0
1654565210000|2022-06-07 01:26:50|403.87|401.47|404.12|401.72|404.87|402.47|403.87|401.47|0
1654565220000|2022-06-07 01:27:00|405.12|402.72|406.37|403.97|406.37|403.97|404.5|402.1|0
1654565230000|2022-06-07 01:27:10|406.62|404.22|407.37|404.97|407.37|404.97|406.62|404.22|0
1654565240000|2022-06-07 01:27:20|407.64|405.24|407.14|404.74|407.64|405.24|406.27|403.87|0
1654565250000|2022-06-07 01:27:30|407.27|404.87|406.89|404.49|407.27|404.87|406.89|404.49|0
1654565260000|2022-06-07 01:27:40|406.27|403.87|406.02|403.62|406.27|403.87|406.02|403.62|0
1654565270000|2022-06-07 01:27:50|406.14|403.74|405.89|403.49|406.14|403.74|405.64|403.24|0
1654565280000|2022-06-07 01:28:00|405.64|403.24|405.52|403.12|405.64|403.24|405.14|402.74|0
1654565290000|2022-06-07 01:28:10|405.89|403.49|406.14|403.74|406.14|403.74|404.64|402.24|0
1654565300000|2022-06-07 01:28:20|406.39|403.99|406.77|404.37|407.14|404.74|406.39|403.99|0
1654565310000|2022-06-07 01:28:30|407.39|404.99|407.89|405.49|407.89|405.49|407.39|404.99|0
1654565320000|2022-06-07 01:28:40|408.27|405.87|407.89|405.49|408.27|405.87|407.77|405.37|0
1654565330000|2022-06-07 01:28:50|408.14|405.74|408.14|405.74|408.27|405.87|407.89|405.49|0
1654565340000|2022-06-07 01:29:00|406.89|404.49|407.39|404.99|407.39|404.99|406.89|404.49|0
1654565350000|2022-06-07 01:29:10|406.89|404.49|406.77|404.37|406.89|404.49|406.64|404.24|0
1654565360000|2022-06-07 01:29:20|406.64|404.24|406.14|403.74|406.64|404.24|406.14|403.74|0
1654565370000|2022-06-07 01:29:30|405.89|403.49|405.64|403.24|405.89|403.49|405.64|403.24|0
1654565380000|2022-06-07 01:29:40|405.89|403.49|405.89|403.49|405.89|403.49|405.89|403.49|0
1654565390000|2022-06-07 01:29:50|405.64|403.24|405.39|402.99|405.77|403.37|405.39|402.99|0
1654565400000|2022-06-07 01:30:00|404.89|402.49|404.39|401.99|404.89|402.49|404.39|401.99|0
1654565410000|2022-06-07 01:30:10|404.64|402.24|405.39|402.99|405.39|402.99|404.64|402.24|0
1654565420000|2022-06-07 01:30:20|406.39|403.99|404.64|402.24|406.39|403.99|404.64|402.24|0
1654565430000|2022-06-07 01:30:30|404.89|402.49|406.14|403.74|406.14|403.74|404.89|402.49|0
1654565440000|2022-06-07 01:30:40|407.14|404.74|406.39|403.99|407.14|404.74|406.39|403.99|0
1654565450000|2022-06-07 01:30:50|406.64|404.24|405.52|403.12|406.64|404.24|405.52|403.12|0
1654565460000|2022-06-07 01:31:00|405.02|402.62|404.89|402.49|405.02|402.62|404.64|402.24|0
1654565470000|2022-06-07 01:31:10|405.14|402.74|405.14|402.74|405.14|402.74|404.89|402.49|0
1654565480000|2022-06-07 01:31:20|404.89|402.49|405.39|402.99|405.39|402.99|404.39|401.99|0
1654565490000|2022-06-07 01:31:30|405.64|403.24|404.64|402.24|405.64|403.24|404.64|402.24|0
1654565500000|2022-06-07 01:31:40|404.89|402.49|405.39|402.99|405.39|402.99|404.89|402.49|0
1654565510000|2022-06-07 01:31:50|405.14|402.74|405.02|402.62|405.27|402.87|405.02|402.62|0
1654565520000|2022-06-07 01:32:00|404.89|402.49|404.39|401.99|404.89|402.49|404.39|401.99|0
1654565530000|2022-06-07 01:32:10|404.64|402.24|404.39|401.99|404.64|402.24|404.39|401.99|0
1654565540000|2022-06-07 01:32:20|404.14|401.74|403.89|401.49|404.39|401.99|403.89|401.49|0
1654565550000|2022-06-07 01:32:30|404.14|401.74|404.39|401.99|404.64|402.24|404.14|401.74|0
1654565560000|2022-06-07 01:32:40|404.64|402.24|404.27|401.87|404.64|402.24|404.27|401.87|0
1654565570000|2022-06-07 01:32:50|404.14|401.74|404.89|402.49|404.89|402.49|404.02|401.62|0
1654565580000|2022-06-07 01:33:00|405.39|402.99|404.89|402.49|405.39|402.99|404.39|401.99|0
1654565590000|2022-06-07 01:33:10|405.14|402.74|405.14|402.74|405.14|402.74|404.89|402.49|0
1654565600000|2022-06-07 01:33:20|404.89|402.49|404.64|402.24|405.14|402.74|404.64|402.24|0
1654565610000|2022-06-07 01:33:30|404.39|401.99|404.39|401.99|404.64|402.24|404.39|401.99|0
1654565620000|2022-06-07 01:33:40|404.64|402.24|404.64|402.24|405.89|403.49|404.27|401.87|0
1654565630000|2022-06-07 01:33:50|404.77|402.37|404.77|402.37|404.89|402.49|404.77|402.37|0
1654565640000|2022-06-07 01:34:00|404.89|402.49|404.02|401.62|404.89|402.49|403.89|401.49|0
1654565650000|2022-06-07 01:34:10|403.39|400.99|402.89|400.49|403.39|400.99|402.89|400.49|0
1654565660000|2022-06-07 01:34:20|402.64|400.24|402.64|400.24|402.64|400.24|402.39|399.99|0
1654565670000|2022-06-07 01:34:30|402.52|400.12|402.52|400.12|402.77|400.37|402.52|400.12|0
1654565680000|2022-06-07 01:34:40|402.39|399.99|402.64|400.24|402.77|400.37|402.39|399.99|0
1654565690000|2022-06-07 01:34:50|402.77|400.37|402.77|400.37|402.77|400.37|402.64|400.24|0
1654565700000|2022-06-07 01:35:00|402.64|400.24|403.63|401.23|403.63|401.23|402.64|400.24|0
1654565710000|2022-06-07 01:35:10|403.38|400.98|403.26|400.86|403.38|400.98|403.13|400.73|0
1654565720000|2022-06-07 01:35:20|403.51|401.11|403.63|401.23|403.63|401.23|403.38|400.98|0
1654565730000|2022-06-07 01:35:30|403.88|401.48|403.63|401.23|403.88|401.48|403.63|401.23|0
1654565740000|2022-06-07 01:35:40|403.76|401.36|403.38|400.98|403.76|401.36|403.38|400.98|0
1654565750000|2022-06-07 01:35:50|403.13|400.73|403.38|400.98|403.38|400.98|403.13|400.73|0
1654565760000|2022-06-07 01:36:00|403.13|400.73|402.63|400.23|403.13|400.73|402.38|399.98|0
1654565770000|2022-06-07 01:36:10|402.88|400.48|402.88|400.48|403.01|400.61|402.88|400.48|0
1654565780000|2022-06-07 01:36:20|402.63|400.23|401.88|399.48|402.63|400.23|401.76|399.36|0
1654565790000|2022-06-07 01:36:30|401.64|399.24|401.88|399.48|401.88|399.48|401.64|399.24|0
1654565800000|2022-06-07 01:36:40|401.39|398.99|401.14|398.74|401.39|398.99|401.14|398.74|0
1654565810000|2022-06-07 01:36:50|401.64|399.24|401.39|398.99|401.64|399.24|401.39|398.99|0
1654565820000|2022-06-07 01:37:00|401.76|399.36|401.39|398.99|401.76|399.36|401.39|398.99|0
1654565830000|2022-06-07 01:37:10|401.64|399.24|401.88|399.48|401.88|399.48|401.64|399.24|0
1654565840000|2022-06-07 01:37:20|402.13|399.73|401.39|398.99|402.13|399.73|401.39|398.99|0
1654565850000|2022-06-07 01:37:30|400.89|398.49|400.64|398.24|400.89|398.49|400.64|398.24|0
1654565860000|2022-06-07 01:37:40|400.89|398.49|400.64|398.24|400.89|398.49|400.64|398.24|0
1654565870000|2022-06-07 01:37:50|400.52|398.12|400.64|398.24|400.64|398.24|400.39|397.99|0
1654565880000|2022-06-07 01:38:00|400.89|398.49|400.64|398.24|400.89|398.49|400.64|398.24|0
1654565890000|2022-06-07 01:38:10|400.39|397.99|400.64|398.24|400.64|398.24|400.39|397.99|0
1654565900000|2022-06-07 01:38:20|400.52|398.12|400.52|398.12|400.52|398.12|400.52|398.12|0
1654565910000|2022-06-07 01:38:30|400.39|397.99|400.64|398.24|400.64|398.24|400.39|397.99|0
1654565920000|2022-06-07 01:38:40|400.89|398.49|401.14|398.74|401.14|398.74|400.89|398.49|0
1654565930000|2022-06-07 01:38:50|400.89|398.49|401.14|398.74|401.14|398.74|400.89|398.49|0
1654565940000|2022-06-07 01:39:00|401.02|398.62|400.89|398.49|401.02|398.62|400.89|398.49|0
1654565950000|2022-06-07 01:39:10|401.02|398.62|400.89|398.49|401.14|398.74|400.89|398.49|0
1654565960000|2022-06-07 01:39:20|401.14|398.74|401.02|398.62|401.14|398.74|400.89|398.49|0
1654565970000|2022-06-07 01:39:30|401.39|398.99|401.39|398.99|401.39|398.99|401.39|398.99|0
1654565980000|2022-06-07 01:39:40|401.63|399.23|401.39|398.99|401.63|399.23|401.39|398.99|0
1654565990000|2022-06-07 01:39:50|401.27|398.87|401.39|398.99|401.39|398.99|401.14|398.74|0
1654566000000|2022-06-07 01:40:00|401.63|399.23|401.63|399.23|401.88|399.48|401.63|399.23|0
1654566010000|2022-06-07 01:40:10|401.76|399.36|401.39|398.99|401.76|399.36|401.39|398.99|0
1654566020000|2022-06-07 01:40:20|401.63|399.23|402.13|399.73|402.13|399.73|401.63|399.23|0
1654566030000|2022-06-07 01:40:30|401.88|399.48|401.88|399.48|401.88|399.48|401.88|399.48|0
1654566040000|2022-06-07 01:40:40|401.63|399.23|400.89|398.49|401.63|399.23|400.89|398.49|0
1654566050000|2022-06-07 01:40:50|400.77|398.37|401.14|398.74|401.14|398.74|400.77|398.37|0
1654566060000|2022-06-07 01:41:00|400.89|398.49|400.64|398.24|400.89|398.49|400.39|397.99|0
1654566070000|2022-06-07 01:41:10|400.89|398.49|401.39|398.99|401.39|398.99|400.89|398.49|0
1654566080000|2022-06-07 01:41:20|401.14|398.74|401.02|398.62|401.14|398.74|400.64|398.24|0
1654566090000|2022-06-07 01:41:30|401.14|398.74|400.64|398.24|401.14|398.74|400.64|398.24|0
1654566100000|2022-06-07 01:41:40|400.39|397.99|400.14|397.74|400.39|397.99|400.14|397.74|0
1654566110000|2022-06-07 01:41:50|400.27|397.87|400.39|397.99|400.39|397.99|400.14|397.74|0
1654566120000|2022-06-07 01:42:00|400.14|397.74|399.64|397.24|400.14|397.74|399.39|396.99|0
1654566130000|2022-06-07 01:42:10|399.77|397.37|399.27|396.87|399.77|397.37|399.27|396.87|0
1654566140000|2022-06-07 01:42:20|399.64|397.24|399.14|396.74|399.64|397.24|399.14|396.74|0
1654566150000|2022-06-07 01:42:30|399.39|396.99|399.39|396.99|399.64|397.24|399.39|396.99|0
1654566160000|2022-06-07 01:42:40|399.64|397.24|399.64|397.24|399.89|397.49|399.64|397.24|0
1654566170000|2022-06-07 01:42:50|399.52|397.12|399.89|397.49|399.89|397.49|399.52|397.12|0
1654566180000|2022-06-07 01:43:00|399.77|397.37|399.39|396.99|399.77|397.37|399.39|396.99|0
1654566190000|2022-06-07 01:43:10|399.52|397.12|399.02|396.62|399.52|397.12|399.02|396.62|0
1654566200000|2022-06-07 01:43:20|398.64|396.24|398.64|396.24|398.64|396.24|398.39|395.99|0
1654566210000|2022-06-07 01:43:30|398.89|396.49|398.64|396.24|398.89|396.49|398.64|396.24|0
1654566220000|2022-06-07 01:43:40|398.52|396.12|398.14|395.74|398.52|396.12|398.14|395.74|0
1654566230000|2022-06-07 01:43:50|398.39|395.99|398.39|395.99|398.39|395.99|398.39|395.99|0
1654566240000|2022-06-07 01:44:00|398.64|396.24|398.39|395.99|398.64|396.24|398.14|395.74|0
1654566250000|2022-06-07 01:44:10|398.27|395.87|398.39|395.99|398.39|395.99|398.14|395.74|0
1654566260000|2022-06-07 01:44:20|398.64|396.24|398.89|396.49|399.14|396.74|398.64|396.24|0
1654566270000|2022-06-07 01:44:30|398.64|396.24|398.89|396.49|398.89|396.49|398.64|396.24|0
1654566280000|2022-06-07 01:44:40|399.02|396.62|398.39|395.99|399.02|396.62|398.39|395.99|0
1654566290000|2022-06-07 01:44:50|398.64|396.24|398.14|395.74|398.64|396.24|398.14|395.74|0
1654566300000|2022-06-07 01:45:00|397.89|395.49|398.39|395.99|398.39|395.99|397.89|395.49|0
1654566310000|2022-06-07 01:45:10|398.14|395.74|398.52|396.12|398.52|396.12|398.14|395.74|0
1654566320000|2022-06-07 01:45:20|398.64|396.24|398.52|396.12|398.77|396.37|398.52|396.12|0
1654566330000|2022-06-07 01:45:30|398.64|396.24|398.64|396.24|398.64|396.24|398.64|396.24|0
1654566340000|2022-06-07 01:45:40|398.89|396.49|399.14|396.74|399.14|396.74|398.77|396.37|0
1654566350000|2022-06-07 01:45:50|398.89|396.49|398.39|395.99|398.89|396.49|398.39|395.99|0
1654566360000|2022-06-07 01:46:00|397.89|395.49|398.02|395.62|398.02|395.62|397.89|395.49|0
1654566370000|2022-06-07 01:46:10|397.64|395.24|397.77|395.37|397.77|395.37|397.39|394.99|0
1654566380000|2022-06-07 01:46:20|397.89|395.49|397.64|395.24|397.89|395.49|397.39|394.99|0
1654566390000|2022-06-07 01:46:30|397.89|395.49|397.89|395.49|397.89|395.49|397.89|395.49|0
1654566400000|2022-06-07 01:46:40|397.64|395.24|397.77|395.37|397.77|395.37|397.64|395.24|0
1654566410000|2022-06-07 01:46:50|397.89|395.49|398.14|395.74|398.14|395.74|397.77|395.37|0
1654566420000|2022-06-07 01:47:00|397.89|395.49|397.89|395.49|397.89|395.49|397.89|395.49|0
1654566430000|2022-06-07 01:47:10|398.14|395.74|397.89|395.49|398.14|395.74|397.89|395.49|0
1654566440000|2022-06-07 01:47:20|398.14|395.74|398.14|395.74|398.14|395.74|398.02|395.62|0
1654566450000|2022-06-07 01:47:30|397.89|395.49|398.14|395.74|398.14|395.74|397.89|395.49|0
1654566460000|2022-06-07 01:47:40|398.64|396.24|398.89|396.49|398.89|396.49|398.64|396.24|0
1654566470000|2022-06-07 01:47:50|399.02|396.62|398.89|396.49|399.02|396.62|398.89|396.49|0
1654566480000|2022-06-07 01:48:00|398.64|396.24|398.64|396.24|398.64|396.24|398.52|396.12|0
1654566490000|2022-06-07 01:48:10|398.52|396.12|398.89|396.49|398.89|396.49|398.52|396.12|0
1654566500000|2022-06-07 01:48:20|398.77|396.37|398.89|396.49|399.14|396.74|398.77|396.37|0
1654566510000|2022-06-07 01:48:30|398.77|396.37|398.89|396.49|398.89|396.49|398.64|396.24|0
1654566520000|2022-06-07 01:48:40|398.64|396.24|398.64|396.24|398.64|396.24|398.64|396.24|0
1654566530000|2022-06-07 01:48:50|398.39|395.99|397.52|395.12|398.39|395.99|397.52|395.12|0
1654566540000|2022-06-07 01:49:00|397.64|395.24|397.39|394.99|397.89|395.49|397.39|394.99|0
1654566550000|2022-06-07 01:49:10|397.14|394.74|397.14|394.74|397.39|394.99|397.14|394.74|0
1654566560000|2022-06-07 01:49:20|396.64|394.24|396.77|394.37|396.89|394.49|396.64|394.24|0
1654566570000|2022-06-07 01:49:30|396.89|394.49|397.14|394.74|397.14|394.74|396.89|394.49|0
1654566580000|2022-06-07 01:49:40|396.89|394.49|397.14|394.74|397.14|394.74|396.89|394.49|0
1654566590000|2022-06-07 01:49:50|397.02|394.62|397.64|395.24|397.64|395.24|397.02|394.62|0
1654566600000|2022-06-07 01:50:00|397.89|395.49|397.89|395.49|397.89|395.49|397.89|395.49|0
1654566610000|2022-06-07 01:50:10|397.64|395.24|397.64|395.24|397.64|395.24|397.64|395.24|0
1654566620000|2022-06-07 01:50:20|397.89|395.49|397.89|395.49|397.89|395.49|397.89|395.49|0
1654566630000|2022-06-07 01:50:30|398.02|395.62|398.14|395.74|398.14|395.74|398.02|395.62|0
1654566640000|2022-06-07 01:50:40|398.39|395.99|398.39|395.99|398.39|395.99|398.39|395.99|0
1654566650000|2022-06-07 01:50:50|397.89|395.49|397.77|395.37|397.89|395.49|397.77|395.37|0
1654566660000|2022-06-07 01:51:00|397.89|395.49|398.14|395.74|398.14|395.74|397.89|395.49|0
1654566670000|2022-06-07 01:51:10|398.27|395.87|397.89|395.49|398.27|395.87|397.89|395.49|0
1654566680000|2022-06-07 01:51:20|397.77|395.37|398.02|395.62|398.02|395.62|397.77|395.37|0
1654566690000|2022-06-07 01:51:30|397.89|395.49|397.89|395.49|398.14|395.74|397.89|395.49|0
1654566700000|2022-06-07 01:51:40|398.02|395.62|398.14|395.74|398.14|395.74|397.89|395.49|0
1654566710000|2022-06-07 01:51:50|397.64|395.24|397.77|395.37|397.89|395.49|397.64|395.24|0
1654566720000|2022-06-07 01:52:00|397.89|395.49|397.77|395.37|397.89|395.49|397.77|395.37|0
1654566730000|2022-06-07 01:52:10|397.89|395.49|398.14|395.74|398.14|395.74|397.89|395.49|0
1654566740000|2022-06-07 01:52:20|398.39|395.99|398.39|395.99|398.52|396.12|398.39|395.99|0
1654566750000|2022-06-07 01:52:30|398.52|396.12|397.89|395.49|398.52|396.12|397.89|395.49|0
1654566760000|2022-06-07 01:52:40|397.64|395.24|397.77|395.37|397.89|395.49|397.64|395.24|0
1654566770000|2022-06-07 01:52:50|397.64|395.24|397.89|395.49|397.89|395.49|397.64|395.24|0
1654566780000|2022-06-07 01:53:00|398.02|395.62|397.52|395.12|398.02|395.62|397.52|395.12|0
1654566790000|2022-06-07 01:53:10|397.77|395.37|397.64|395.24|397.77|395.37|397.64|395.24|0
1654566800000|2022-06-07 01:53:20|397.52|395.12|397.64|395.24|397.89|395.49|397.52|395.12|0
1654566810000|2022-06-07 01:53:30|397.77|395.37|398.02|395.62|398.14|395.74|397.77|395.37|0
1654566820000|2022-06-07 01:53:40|398.14|395.74|398.02|395.62|398.14|395.74|397.89|395.49|0
1654566830000|2022-06-07 01:53:50|398.27|395.87|398.52|396.12|398.52|396.12|398.27|395.87|0
1654566840000|2022-06-07 01:54:00|398.64|396.24|398.64|396.24|398.77|396.37|398.64|396.24|0
1654566850000|2022-06-07 01:54:10|398.39|395.99|398.64|396.24|398.64|396.24|398.39|395.99|0
1654566860000|2022-06-07 01:54:20|398.39|395.99|398.52|396.12|398.64|396.24|398.39|395.99|0
1654566870000|2022-06-07 01:54:30|398.64|396.24|398.64|396.24|398.64|396.24|398.64|396.24|0
1654566890000|2022-06-07 01:54:50|398.39|395.99|398.39|395.99|398.39|395.99|398.39|395.99|0
1654566900000|2022-06-07 01:55:00|398.64|396.24|398.52|396.12|398.64|396.24|398.52|396.12|0
1654566910000|2022-06-07 01:55:10|398.64|396.24|398.64|396.24|398.64|396.24|398.52|396.12|0
1654566930000|2022-06-07 01:55:30|398.39|395.99|398.64|396.24|398.64|396.24|398.39|395.99|0
1654566950000|2022-06-07 01:55:50|399.39|396.99|399.39|396.99|399.39|396.99|399.39|396.99|0
1654566960000|2022-06-07 01:56:00|399.64|397.24|399.52|397.12|399.64|397.24|399.39|396.99|0
1654566970000|2022-06-07 01:56:10|399.77|397.37|399.52|397.12|399.77|397.37|399.52|397.12|0
1654566980000|2022-06-07 01:56:20|399.77|397.37|399.89|397.49|399.89|397.49|399.64|397.24|0
1654566990000|2022-06-07 01:56:30|399.77|397.37|400.14|397.74|400.14|397.74|399.77|397.37|0
1654567000000|2022-06-07 01:56:40|399.89|397.49|399.89|397.49|399.89|397.49|399.89|397.49|0
1654567010000|2022-06-07 01:56:50|400.64|398.24|400.64|398.24|400.64|398.24|400.64|398.24|0
1654567020000|2022-06-07 01:57:00|401.14|398.74|401.27|398.87|401.38|398.98|401.14|398.74|0
1654567030000|2022-06-07 01:57:10|401.38|398.98|401.14|398.74|401.38|398.98|401.14|398.74|0
1654567040000|2022-06-07 01:57:20|400.89|398.49|400.89|398.49|401.14|398.74|400.89|398.49|0
1654567050000|2022-06-07 01:57:30|400.64|398.24|400.64|398.24|400.64|398.24|400.64|398.24|0
1654567060000|2022-06-07 01:57:40|400.52|398.12|400.39|397.99|400.52|398.12|400.39|397.99|0
1654567070000|2022-06-07 01:57:50|400.52|398.12|400.64|398.24|400.64|398.24|400.52|398.12|0
1654567080000|2022-06-07 01:58:00|400.52|398.12|400.89|398.49|400.89|398.49|400.52|398.12|0
1654567090000|2022-06-07 01:58:10|400.64|398.24|399.89|397.49|400.64|398.24|399.89|397.49|0
1654567100000|2022-06-07 01:58:20|399.64|397.24|399.39|396.99|399.64|397.24|399.39|396.99|0
1654567110000|2022-06-07 01:58:30|399.64|397.24|399.39|396.99|399.64|397.24|399.39|396.99|0
1654567120000|2022-06-07 01:58:40|399.14|396.74|399.14|396.74|399.14|396.74|398.89|396.49|0
1654567130000|2022-06-07 01:58:50|399.39|396.99|399.64|397.24|399.64|397.24|399.14|396.74|0
1654567140000|2022-06-07 01:59:00|399.89|397.49|399.64|397.24|399.89|397.49|399.64|397.24|0
1654567150000|2022-06-07 01:59:10|399.89|397.49|399.64|397.24|399.89|397.49|399.64|397.24|0
1654567160000|2022-06-07 01:59:20|399.39|396.99|399.39|396.99|399.39|396.99|399.39|396.99|0
1654567170000|2022-06-07 01:59:30|399.27|396.87|399.14|396.74|399.27|396.87|399.14|396.74|0
1654567180000|2022-06-07 01:59:40|399.39|396.99|399.27|396.87|399.39|396.99|399.14|396.74|0
1654567190000|2022-06-07 01:59:50|399.14|396.74|399.39|396.99|399.39|396.99|399.14|396.74|0
1654567200000|2022-06-07 02:00:00|399.14|396.74|398.64|396.24|399.14|396.74|398.64|396.24|0
1654567210000|2022-06-07 02:00:10|398.39|395.99|398.39|395.99|398.39|395.99|398.14|395.74|0
1654567220000|2022-06-07 02:00:20|398.64|396.24|398.39|395.99|398.64|396.24|398.39|395.99|0
1654567230000|2022-06-07 02:00:30|398.64|396.24|398.77|396.37|398.77|396.37|398.64|396.24|0
1654567240000|2022-06-07 02:00:40|398.89|396.49|398.89|396.49|398.89|396.49|398.89|396.49|0
1654567250000|2022-06-07 02:00:50|399.14|396.74|399.39|396.99|399.39|396.99|399.14|396.74|0
1654567260000|2022-06-07 02:01:00|399.52|397.12|399.14|396.74|399.52|397.12|399.14|396.74|0
1654567270000|2022-06-07 02:01:10|399.39|396.99|399.77|397.37|399.77|397.37|399.39|396.99|0
1654567280000|2022-06-07 02:01:20|399.89|397.49|400.39|397.99|400.39|397.99|399.89|397.49|0
1654567300000|2022-06-07 02:01:40|400.14|397.74|400.14|397.74|400.14|397.74|400.02|397.62|0
1654567310000|2022-06-07 02:01:50|400.39|397.99|400.64|398.24|400.64|398.24|400.39|397.99|0
1654567320000|2022-06-07 02:02:00|400.39|397.99|400.39|397.99|400.39|397.99|400.39|397.99|0
1654567330000|2022-06-07 02:02:10|400.27|397.87|400.27|397.87|400.27|397.87|400.14|397.74|0
1654567340000|2022-06-07 02:02:20|399.77|397.37|399.64|397.24|399.77|397.37|399.39|396.99|0
1654567350000|2022-06-07 02:02:30|399.89|397.49|399.64|397.24|399.89|397.49|399.64|397.24|0
1654567360000|2022-06-07 02:02:40|399.77|397.37|399.39|396.99|399.77|397.37|399.39|396.99|0
1654567370000|2022-06-07 02:02:50|399.64|397.24|399.64|397.24|399.64|397.24|399.52|397.12|0
1654567380000|2022-06-07 02:03:00|399.39|396.99|399.64|397.24|399.64|397.24|399.39|396.99|0
1654567390000|2022-06-07 02:03:10|400.14|397.74|400.14|397.74|400.14|397.74|400.02|397.62|0
1654567400000|2022-06-07 02:03:20|399.89|397.49|399.64|397.24|399.89|397.49|399.64|397.24|0
1654567410000|2022-06-07 02:03:30|399.39|396.99|399.39|396.99|399.39|396.99|399.27|396.87|0
1654567420000|2022-06-07 02:03:40|399.89|397.49|399.89|397.49|400.02|397.62|399.89|397.49|0
1654567430000|2022-06-07 02:03:50|400.14|397.74|400.14|397.74|400.14|397.74|400.14|397.74|0
1654567440000|2022-06-07 02:04:00|400.02|397.62|399.89|397.49|400.14|397.74|399.89|397.49|0
1654567450000|2022-06-07 02:04:10|400.14|397.74|399.64|397.24|400.14|397.74|399.64|397.24|0
1654567460000|2022-06-07 02:04:20|399.77|397.37|400.14|397.74|400.14|397.74|399.77|397.37|0
1654567470000|2022-06-07 02:04:30|399.89|397.49|400.14|397.74|400.14|397.74|399.89|397.49|0
1654567480000|2022-06-07 02:04:40|400.39|397.99|400.27|397.87|400.39|397.99|400.27|397.87|0
1654567490000|2022-06-07 02:04:50|400.14|397.74|400.14|397.74|400.14|397.74|400.02|397.62|0
1654567500000|2022-06-07 02:05:00|400.02|397.62|400.14|397.74|400.14|397.74|399.89|397.49|0
1654567510000|2022-06-07 02:05:10|399.39|396.99|399.64|397.24|399.64|397.24|399.39|396.99|0
1654567520000|2022-06-07 02:05:20|399.39|396.99|399.39|396.99|399.39|396.99|399.39|396.99|0
1654567530000|2022-06-07 02:05:30|399.14|396.74|399.39|396.99|399.39|396.99|399.14|396.74|0
1654567540000|2022-06-07 02:05:40|399.64|397.24|399.39|396.99|399.64|397.24|399.39|396.99|0
1654567560000|2022-06-07 02:06:00|399.64|397.24|399.64|397.24|399.64|397.24|399.64|397.24|0
1654567570000|2022-06-07 02:06:10|400.14|397.74|400.14|397.74|400.14|397.74|400.14|397.74|0
1654567580000|2022-06-07 02:06:20|400.64|398.24|400.64|398.24|400.64|398.24|400.64|398.24|0
1654567590000|2022-06-07 02:06:30|400.89|398.49|400.89|398.49|400.89|398.49|400.89|398.49|0
1654567600000|2022-06-07 02:06:40|400.64|398.24|400.89|398.49|400.89|398.49|400.64|398.24|0
1654567610000|2022-06-07 02:06:50|401.14|398.74|401.14|398.74|401.14|398.74|400.89|398.49|0
1654567620000|2022-06-07 02:07:00|401.02|398.62|400.89|398.49|401.02|398.62|400.89|398.49|0
1654567630000|2022-06-07 02:07:10|400.64|398.24|400.89|398.49|400.89|398.49|400.64|398.24|0
1654567640000|2022-06-07 02:07:20|400.64|398.24|400.64|398.24|400.64|398.24|400.64|398.24|0
1654567660000|2022-06-07 02:07:40|400.89|398.49|400.77|398.37|400.89|398.49|400.77|398.37|0
1654567670000|2022-06-07 02:07:50|400.89|398.49|401.14|398.74|401.14|398.74|400.89|398.49|0
1654567680000|2022-06-07 02:08:00|401.38|398.98|401.38|398.98|401.51|399.11|401.38|398.98|0
1654567690000|2022-06-07 02:08:10|401.51|399.11|401.63|399.23|401.63|399.23|401.51|399.11|0
1654567700000|2022-06-07 02:08:20|401.38|398.98|401.38|398.98|401.38|398.98|401.14|398.74|0
1654567710000|2022-06-07 02:08:30|401.51|399.11|401.63|399.23|401.63|399.23|401.51|399.11|0
1654567720000|2022-06-07 02:08:40|401.76|399.36|401.76|399.36|401.76|399.36|401.76|399.36|0
1654567730000|2022-06-07 02:08:50|402.13|399.73|401.88|399.48|402.13|399.73|401.88|399.48|0
1654567740000|2022-06-07 02:09:00|402.13|399.73|402.88|400.48|402.88|400.48|402.13|399.73|0
1654567750000|2022-06-07 02:09:10|402.76|400.36|402.63|400.23|402.76|400.36|402.63|400.23|0
1654567760000|2022-06-07 02:09:20|403.01|400.61|403.13|400.73|403.13|400.73|403.01|400.61|0
1654567770000|2022-06-07 02:09:30|403.38|400.98|403.13|400.73|403.38|400.98|403.13|400.73|0
1654567780000|2022-06-07 02:09:40|403.38|400.98|403.63|401.23|403.63|401.23|403.38|400.98|0
1654567800000|2022-06-07 02:10:00|403.38|400.98|403.88|401.48|403.88|401.48|403.38|400.98|0
1654567810000|2022-06-07 02:10:10|404.01|401.61|403.88|401.48|404.01|401.61|403.88|401.48|0
1654567820000|2022-06-07 02:10:20|404.13|401.73|404.38|401.98|404.38|401.98|404.13|401.73|0
1654567830000|2022-06-07 02:10:30|404.51|402.11|404.63|402.23|404.88|402.48|404.51|402.11|0
1654567840000|2022-06-07 02:10:40|404.88|402.48|404.76|402.36|404.88|402.48|404.76|402.36|0
1654567850000|2022-06-07 02:10:50|404.63|402.23|404.88|402.48|404.88|402.48|404.63|402.23|0
1654567860000|2022-06-07 02:11:00|405.13|402.73|404.38|401.98|405.13|402.73|404.38|401.98|0
1654567870000|2022-06-07 02:11:10|403.88|401.48|404.13|401.73|404.13|401.73|403.88|401.48|0
1654567880000|2022-06-07 02:11:20|403.88|401.48|404.13|401.73|404.13|401.73|403.88|401.48|0
1654567890000|2022-06-07 02:11:30|404.63|402.23|404.63|402.23|404.88|402.48|404.63|402.23|0
1654567900000|2022-06-07 02:11:40|404.38|401.98|404.88|402.48|404.88|402.48|404.38|401.98|0
1654567910000|2022-06-07 02:11:50|405.01|402.61|404.88|402.48|405.01|402.61|404.88|402.48|0
1654567920000|2022-06-07 02:12:00|404.38|401.98|404.76|402.36|404.88|402.48|404.38|401.98|0
1654567930000|2022-06-07 02:12:10|404.63|402.23|404.76|402.36|404.76|402.36|404.63|402.23|0
1654567940000|2022-06-07 02:12:20|404.88|402.48|404.88|402.48|404.88|402.48|404.88|402.48|0
1654567950000|2022-06-07 02:12:30|404.63|402.23|404.88|402.48|404.88|402.48|404.63|402.23|0
1654567960000|2022-06-07 02:12:40|404.76|402.36|404.76|402.36|404.76|402.36|404.76|402.36|0
1654567970000|2022-06-07 02:12:50|404.88|402.48|404.88|402.48|404.88|402.48|404.88|402.48|0
1654567980000|2022-06-07 02:13:00|404.63|402.23|404.51|402.11|404.63|402.23|404.51|402.11|0
1654567990000|2022-06-07 02:13:10|404.63|402.23|404.13|401.73|404.63|402.23|403.88|401.48|0
1654568010000|2022-06-07 02:13:30|404.38|401.98|404.26|401.86|404.38|401.98|404.26|401.86|0
1654568020000|2022-06-07 02:13:40|404.13|401.73|404.13|401.73|404.13|401.73|404.13|401.73|0
1654568040000|2022-06-07 02:14:00|404.38|401.98|404.63|402.23|404.63|402.23|404.38|401.98|0
1654568050000|2022-06-07 02:14:10|404.76|402.36|404.76|402.36|404.76|402.36|404.76|402.36|0
1654568060000|2022-06-07 02:14:20|404.63|402.23|404.63|402.23|404.63|402.23|404.51|402.11|0
1654568070000|2022-06-07 02:14:30|404.88|402.48|404.88|402.48|404.88|402.48|404.88|402.48|0
1654568090000|2022-06-07 02:14:50|404.63|402.23|404.76|402.36|404.76|402.36|404.63|402.23|0
1654568100000|2022-06-07 02:15:00|404.63|402.23|404.38|401.98|404.63|402.23|404.38|401.98|0
1654568120000|2022-06-07 02:15:20|404.13|401.73|404.38|401.98|404.38|401.98|404.13|401.73|0
1654568130000|2022-06-07 02:15:30|404.13|401.73|404.88|402.48|404.88|402.48|404.13|401.73|0
1654568140000|2022-06-07 02:15:40|405.13|402.73|405.13|402.73|405.13|402.73|405.13|402.73|0
1654568160000|2022-06-07 02:16:00|404.63|402.23|404.38|401.98|404.63|402.23|404.38|401.98|0
1654568170000|2022-06-07 02:16:10|404.13|401.73|404.13|401.73|404.13|401.73|404.13|401.73|0
1654568180000|2022-06-07 02:16:20|404.38|401.98|404.13|401.73|404.38|401.98|404.13|401.73|0
1654568190000|2022-06-07 02:16:30|404.01|401.61|404.01|401.61|404.01|401.61|404.01|401.61|0
1654568200000|2022-06-07 02:16:40|403.63|401.23|403.88|401.48|403.88|401.48|403.63|401.23|0
1654568210000|2022-06-07 02:16:50|403.63|401.23|403.13|400.73|403.63|401.23|403.13|400.73|0
1654568220000|2022-06-07 02:17:00|403.38|400.98|403.38|400.98|403.38|400.98|403.38|400.98|0
1654568230000|2022-06-07 02:17:10|403.51|401.11|403.38|400.98|403.63|401.23|403.38|400.98|0
1654568250000|2022-06-07 02:17:30|403.63|401.23|403.63|401.23|403.63|401.23|403.63|401.23|0
1654568260000|2022-06-07 02:17:40|403.88|401.48|404.38|401.98|404.38|401.98|403.88|401.48|0
1654568280000|2022-06-07 02:18:00|404.13|401.73|404.13|401.73|404.26|401.86|404.13|401.73|0
1654568290000|2022-06-07 02:18:10|404.38|401.98|404.26|401.86|404.38|401.98|404.13|401.73|0
1654568300000|2022-06-07 02:18:20|404.63|402.23|404.88|402.48|404.88|402.48|404.63|402.23|0
1654568310000|2022-06-07 02:18:30|405.01|402.61|405.13|402.73|405.13|402.73|405.01|402.61|0
1654568370000|2022-06-07 02:19:30|405.01|402.61|404.88|402.48|405.01|402.61|404.88|402.48|0
1654568380000|2022-06-07 02:19:40|404.63|402.23|404.63|402.23|404.63|402.23|404.63|402.23|0
1654568400000|2022-06-07 02:20:00|404.38|401.98|404.26|401.86|404.51|402.11|404.26|401.86|0
1654568410000|2022-06-07 02:20:10|404.13|401.73|404.13|401.73|404.13|401.73|404.13|401.73|0
1654568420000|2022-06-07 02:20:20|403.88|401.48|403.63|401.23|403.88|401.48|403.63|401.23|0
1654568460000|2022-06-07 02:21:00|403.38|400.98|403.13|400.73|403.38|400.98|403.13|400.73|0
1654568480000|2022-06-07 02:21:20|402.88|400.48|402.88|400.48|403.01|400.61|402.88|400.48|0
1654568490000|2022-06-07 02:21:30|402.76|400.36|402.76|400.36|402.76|400.36|402.76|400.36|0
1654568500000|2022-06-07 02:21:40|402.88|400.48|403.13|400.73|403.13|400.73|402.88|400.48|0
1654568510000|2022-06-07 02:21:50|402.88|400.48|402.63|400.23|402.88|400.48|402.63|400.23|0
1654568520000|2022-06-07 02:22:00|402.51|400.11|402.63|400.23|402.63|400.23|402.51|400.11|0
1654568530000|2022-06-07 02:22:10|402.51|400.11|402.88|400.48|402.88|400.48|402.51|400.11|0
1654568540000|2022-06-07 02:22:20|403.13|400.73|403.13|400.73|403.13|400.73|403.13|400.73|0
1654568550000|2022-06-07 02:22:30|403.38|400.98|403.38|400.98|403.38|400.98|403.38|400.98|0
1654568560000|2022-06-07 02:22:40|403.13|400.73|403.13|400.73|403.13|400.73|403.13|400.73|0
1654568570000|2022-06-07 02:22:50|403.01|400.61|402.63|400.23|403.01|400.61|402.63|400.23|0
1654568590000|2022-06-07 02:23:10|402.38|399.98|401.88|399.48|402.38|399.98|401.63|399.23|0
1654568600000|2022-06-07 02:23:20|402.13|399.73|402.26|399.86|402.26|399.86|402.13|399.73|0
1654568610000|2022-06-07 02:23:30|402.13|399.73|402.38|399.98|402.38|399.98|402.13|399.73|0
1654568620000|2022-06-07 02:23:40|402.63|400.23|402.88|400.48|402.88|400.48|402.63|400.23|0
1654568630000|2022-06-07 02:23:50|402.76|400.36|402.88|400.48|402.88|400.48|402.63|400.23|0
1654568640000|2022-06-07 02:24:00|402.76|400.36|402.63|400.23|402.76|400.36|402.63|400.23|0
1654568650000|2022-06-07 02:24:10|402.38|399.98|402.13|399.73|402.38|399.98|401.88|399.48|0
1654568660000|2022-06-07 02:24:20|401.88|399.48|401.88|399.48|402.13|399.73|401.88|399.48|0
1654568670000|2022-06-07 02:24:30|402.13|399.73|402.01|399.61|402.13|399.73|402.01|399.61|0
1654568680000|2022-06-07 02:24:40|402.13|399.73|402.38|399.98|402.38|399.98|402.13|399.73|0
1654568690000|2022-06-07 02:24:50|401.88|399.48|402.13|399.73|402.13|399.73|401.88|399.48|0
1654568700000|2022-06-07 02:25:00|402.01|399.61|401.76|399.36|402.01|399.61|401.63|399.23|0
1654568710000|2022-06-07 02:25:10|401.63|399.23|402.01|399.61|402.01|399.61|401.63|399.23|0
1654568720000|2022-06-07 02:25:20|401.88|399.48|402.13|399.73|402.13|399.73|401.76|399.36|0
1654568730000|2022-06-07 02:25:30|402.26|399.86|402.38|399.98|402.38|399.98|402.26|399.86|0
1654568740000|2022-06-07 02:25:40|402.13|399.73|402.13|399.73|402.13|399.73|402.01|399.61|0
1654568750000|2022-06-07 02:25:50|402.01|399.61|402.38|399.98|402.38|399.98|402.01|399.61|0
1654568760000|2022-06-07 02:26:00|402.63|400.23|402.76|400.36|402.76|400.36|402.63|400.23|0
1654568770000|2022-06-07 02:26:10|402.63|400.23|402.63|400.23|402.63|400.23|402.63|400.23|0
1654568780000|2022-06-07 02:26:20|402.76|400.36|402.88|400.48|402.88|400.48|402.76|400.36|0
1654568790000|2022-06-07 02:26:30|403.13|400.73|403.38|400.98|403.38|400.98|403.13|400.73|0
1654568800000|2022-06-07 02:26:40|403.51|401.11|403.38|400.98|403.51|401.11|403.38|400.98|0
1654568810000|2022-06-07 02:26:50|403.13|400.73|402.76|400.36|403.13|400.73|402.76|400.36|0
1654568820000|2022-06-07 02:27:00|402.51|400.11|402.26|399.86|402.51|400.11|402.26|399.86|0
1654568830000|2022-06-07 02:27:10|402.38|399.98|402.13|399.73|402.38|399.98|401.88|399.48|0
1654568840000|2022-06-07 02:27:20|402.01|399.61|402.13|399.73|402.26|399.86|402.01|399.61|0
1654568850000|2022-06-07 02:27:30|402.38|399.98|402.38|399.98|402.38|399.98|402.38|399.98|0
1654568870000|2022-06-07 02:27:50|402.13|399.73|402.38|399.98|402.38|399.98|402.13|399.73|0
1654568880000|2022-06-07 02:28:00|402.13|399.73|402.38|399.98|402.38|399.98|402.13|399.73|0
1654568890000|2022-06-07 02:28:10|402.26|399.86|402.13|399.73|402.26|399.86|402.13|399.73|0
1654568900000|2022-06-07 02:28:20|402.26|399.86|402.88|400.48|402.88|400.48|402.13|399.73|0
1654568910000|2022-06-07 02:28:30|402.63|400.23|402.51|400.11|402.63|400.23|402.51|400.11|0
1654568920000|2022-06-07 02:28:40|402.63|400.23|402.63|400.23|402.88|400.48|402.63|400.23|0
1654568930000|2022-06-07 02:28:50|402.88|400.48|402.88|400.48|402.88|400.48|402.63|400.23|0
1654568940000|2022-06-07 02:29:00|403.13|400.73|403.38|400.98|403.38|400.98|403.13|400.73|0
1654568950000|2022-06-07 02:29:10|403.51|401.11|403.38|400.98|403.51|401.11|403.38|400.98|0
1654568960000|2022-06-07 02:29:20|403.01|400.61|402.88|400.48|403.01|400.61|402.88|400.48|0
1654568970000|2022-06-07 02:29:30|402.63|400.23|402.88|400.48|402.88|400.48|402.63|400.23|0
1654568980000|2022-06-07 02:29:40|403.26|400.86|403.13|400.73|403.26|400.86|403.13|400.73|0
1654568990000|2022-06-07 02:29:50|403.26|400.86|403.38|400.98|403.38|400.98|403.26|400.86|0
1654569000000|2022-06-07 02:30:00|403.26|400.86|403.51|401.11|403.51|401.11|403.26|400.86|0
1654569010000|2022-06-07 02:30:10|403.38|400.98|403.38|400.98|403.51|401.11|403.38|400.98|0
1654569020000|2022-06-07 02:30:20|403.13|400.73|403.76|401.36|403.76|401.36|403.13|400.73|0
1654569030000|2022-06-07 02:30:30|403.63|401.23|403.63|401.23|403.63|401.23|403.38|400.98|0
1654569040000|2022-06-07 02:30:40|403.51|401.11|403.38|400.98|403.63|401.23|403.38|400.98|0
1654569050000|2022-06-07 02:30:50|403.63|401.23|403.51|401.11|403.88|401.48|403.51|401.11|0
1654569060000|2022-06-07 02:31:00|403.63|401.23|403.63|401.23|403.63|401.23|403.51|401.11|0
1654569070000|2022-06-07 02:31:10|403.76|401.36|403.88|401.48|403.88|401.48|403.76|401.36|0
1654569080000|2022-06-07 02:31:20|403.63|401.23|403.88|401.48|403.88|401.48|403.63|401.23|0
1654569090000|2022-06-07 02:31:30|403.63|401.23|404.01|401.61|404.01|401.61|403.63|401.23|0
1654569100000|2022-06-07 02:31:40|403.88|401.48|403.88|401.48|403.88|401.48|403.63|401.23|0
1654569110000|2022-06-07 02:31:50|403.76|401.36|403.38|400.98|403.76|401.36|403.26|400.86|0
1654569120000|2022-06-07 02:32:00|403.26|400.86|403.26|400.86|403.38|400.98|403.13|400.73|0
1654569130000|2022-06-07 02:32:10|403.13|400.73|403.76|401.36|403.76|401.36|403.13|400.73|0
1654569140000|2022-06-07 02:32:20|403.38|400.98|403.26|400.86|403.38|400.98|403.26|400.86|0
1654569150000|2022-06-07 02:32:30|403.13|400.73|403.13|400.73|403.26|400.86|403.13|400.73|0
1654569160000|2022-06-07 02:32:40|403.01|400.61|402.88|400.48|403.01|400.61|402.88|400.48|0
1654569170000|2022-06-07 02:32:50|403.13|400.73|403.26|400.86|403.26|400.86|403.13|400.73|0
1654569180000|2022-06-07 02:33:00|403.13|400.73|403.38|400.98|403.38|400.98|402.88|400.48|0
1654569190000|2022-06-07 02:33:10|403.63|401.23|403.88|401.48|403.88|401.48|403.63|401.23|0
1654569200000|2022-06-07 02:33:20|404.01|401.61|404.13|401.73|404.13|401.73|404.01|401.61|0
1654569210000|2022-06-07 02:33:30|404.26|401.86|404.26|401.86|404.26|401.86|404.01|401.61|0
1654569220000|2022-06-07 02:33:40|404.38|401.98|404.26|401.86|404.38|401.98|404.26|401.86|0
1654569230000|2022-06-07 02:33:50|404.13|401.73|404.38|401.98|404.38|401.98|404.13|401.73|0
1654569240000|2022-06-07 02:34:00|404.26|401.86|404.51|402.11|404.51|402.11|404.01|401.61|0
1654569250000|2022-06-07 02:34:10|404.38|401.98|404.26|401.86|404.38|401.98|404.26|401.86|0
1654569260000|2022-06-07 02:34:20|404.13|401.73|404.38|401.98|404.38|401.98|404.13|401.73|0
1654569270000|2022-06-07 02:34:30|404.51|402.11|404.51|402.11|404.51|402.11|404.51|402.11|0
1654569280000|2022-06-07 02:34:40|404.63|402.23|404.38|401.98|404.63|402.23|404.38|401.98|0
1654569300000|2022-06-07 02:35:00|404.13|401.73|404.26|401.86|404.26|401.86|403.88|401.48|0
1654569320000|2022-06-07 02:35:20|404.13|401.73|404.13|401.73|404.13|401.73|404.13|401.73|0
1654569330000|2022-06-07 02:35:30|404.01|401.61|403.76|401.36|404.01|401.61|403.76|401.36|0
1654569340000|2022-06-07 02:35:40|403.88|401.48|403.76|401.36|403.88|401.48|403.76|401.36|0
1654569360000|2022-06-07 02:36:00|403.63|401.23|403.88|401.48|403.88|401.48|403.63|401.23|0
1654569370000|2022-06-07 02:36:10|404.13|401.73|403.76|401.36|404.13|401.73|403.76|401.36|0
1654569380000|2022-06-07 02:36:20|403.63|401.23|403.63|401.23|403.63|401.23|403.63|401.23|0
1654569390000|2022-06-07 02:36:30|403.38|400.98|403.38|400.98|403.38|400.98|403.38|400.98|0
1654569400000|2022-06-07 02:36:40|403.51|401.11|403.88|401.48|404.13|401.73|403.51|401.11|0
1654569410000|2022-06-07 02:36:50|404.63|402.23|404.63|402.23|404.63|402.23|404.63|402.23|0
1654569420000|2022-06-07 02:37:00|404.38|401.98|404.38|401.98|404.51|402.11|404.38|401.98|0
1654569440000|2022-06-07 02:37:20|404.13|401.73|404.13|401.73|404.13|401.73|404.13|401.73|0
1654569450000|2022-06-07 02:37:30|403.88|401.48|403.88|401.48|403.88|401.48|403.63|401.23|0
1654569460000|2022-06-07 02:37:40|403.63|401.23|403.63|401.23|403.88|401.48|403.63|401.23|0
1654569470000|2022-06-07 02:37:50|403.88|401.48|403.63|401.23|403.88|401.48|403.63|401.23|0
1654569490000|2022-06-07 02:38:10|403.88|401.48|403.88|401.48|403.88|401.48|403.63|401.23|0
1654569500000|2022-06-07 02:38:20|404.01|401.61|403.76|401.36|404.01|401.61|403.63|401.23|0
1654569510000|2022-06-07 02:38:30|403.63|401.23|403.88|401.48|403.88|401.48|403.63|401.23|0
1654569520000|2022-06-07 02:38:40|403.63|401.23|403.76|401.36|403.76|401.36|403.63|401.23|0
1654569530000|2022-06-07 02:38:50|403.88|401.48|403.63|401.23|403.88|401.48|403.63|401.23|0
1654569540000|2022-06-07 02:39:00|403.51|401.11|403.38|400.98|403.51|401.11|403.38|400.98|0
1654569560000|2022-06-07 02:39:20|403.63|401.23|403.38|400.98|403.63|401.23|403.38|400.98|0
1654569570000|2022-06-07 02:39:30|403.51|401.11|403.38|400.98|403.51|401.11|403.38|400.98|0
1654569580000|2022-06-07 02:39:40|403.51|401.11|403.38|400.98|403.51|401.11|403.38|400.98|0
1654569590000|2022-06-07 02:39:50|404.38|401.98|404.26|401.86|404.51|402.11|404.26|401.86|0
1654569600000|2022-06-07 02:40:00|404.38|401.98|404.13|401.73|404.38|401.98|404.13|401.73|0
1654569610000|2022-06-07 02:40:10|404.26|401.86|404.13|401.73|404.38|401.98|404.13|401.73|0
1654569620000|2022-06-07 02:40:20|404.26|401.86|404.38|401.98|404.63|402.23|404.26|401.86|0
1654569630000|2022-06-07 02:40:30|404.63|402.23|404.63|402.23|404.63|402.23|404.63|402.23|0
1654569640000|2022-06-07 02:40:40|404.88|402.48|404.76|402.36|404.88|402.48|404.76|402.36|0
1654569650000|2022-06-07 02:40:50|404.51|402.11|404.51|402.11|404.63|402.23|404.51|402.11|0
1654569660000|2022-06-07 02:41:00|404.38|401.98|404.38|401.98|404.38|401.98|404.26|401.86|0
1654569670000|2022-06-07 02:41:10|404.26|401.86|404.13|401.73|404.26|401.86|404.13|401.73|0
1654569680000|2022-06-07 02:41:20|404.38|401.98|404.38|401.98|404.38|401.98|404.38|401.98|0
1654569690000|2022-06-07 02:41:30|404.26|401.86|404.51|402.11|404.51|402.11|404.26|401.86|0
1654569700000|2022-06-07 02:41:40|404.38|401.98|404.38|401.98|404.38|401.98|404.38|401.98|0
1654569710000|2022-06-07 02:41:50|404.63|402.23|404.63|402.23|404.63|402.23|404.63|402.23|0
1654569720000|2022-06-07 02:42:00|404.51|402.11|404.38|401.98|404.51|402.11|404.38|401.98|0
1654569730000|2022-06-07 02:42:10|404.51|402.11|404.51|402.11|404.51|402.11|404.51|402.11|0
1654569740000|2022-06-07 02:42:20|404.38|401.98|404.26|401.86|404.63|402.23|404.26|401.86|0
1654569750000|2022-06-07 02:42:30|404.38|401.98|404.38|401.98|404.38|401.98|404.38|401.98|0
1654569760000|2022-06-07 02:42:40|404.26|401.86|404.38|401.98|404.38|401.98|404.26|401.86|0
1654569770000|2022-06-07 02:42:50|404.63|402.23|404.63|402.23|404.63|402.23|404.63|402.23|0
1654569780000|2022-06-07 02:43:00|404.76|402.36|404.76|402.36|404.76|402.36|404.76|402.36|0
1654569790000|2022-06-07 02:43:10|404.63|402.23|404.63|402.23|404.63|402.23|404.63|402.23|0
1654569800000|2022-06-07 02:43:20|404.76|402.36|404.63|402.23|404.76|402.36|404.63|402.23|0
1654569810000|2022-06-07 02:43:30|404.51|402.11|404.63|402.23|404.63|402.23|404.51|402.11|0
1654569820000|2022-06-07 02:43:40|404.51|402.11|404.63|402.23|404.63|402.23|404.51|402.11|0
1654569830000|2022-06-07 02:43:50|404.51|402.11|404.51|402.11|404.51|402.11|404.51|402.11|0
1654569840000|2022-06-07 02:44:00|404.38|401.98|404.63|402.23|404.63|402.23|404.38|401.98|0
1654569850000|2022-06-07 02:44:10|404.51|402.11|404.51|402.11|404.51|402.11|404.51|402.11|0
1654569860000|2022-06-07 02:44:20|404.63|402.23|404.63|402.23|404.63|402.23|404.63|402.23|0
1654569870000|2022-06-07 02:44:30|404.76|402.36|404.76|402.36|404.88|402.48|404.76|402.36|0
1654569880000|2022-06-07 02:44:40|404.88|402.48|404.88|402.48|404.88|402.48|404.88|402.48|0
1654569890000|2022-06-07 02:44:50|404.76|402.36|404.76|402.36|404.76|402.36|404.76|402.36|0
1654569900000|2022-06-07 02:45:00|404.88|402.48|405.13|402.73|405.13|402.73|404.88|402.48|0
1654569920000|2022-06-07 02:45:20|406.38|403.98|405.88|403.48|406.38|403.98|405.88|403.48|0
1654569930000|2022-06-07 02:45:30|406.01|403.61|406.38|403.98|406.38|403.98|405.88|403.48|0
1654569940000|2022-06-07 02:45:40|406.51|404.11|406.38|403.98|406.51|404.11|406.38|403.98|0
1654569950000|2022-06-07 02:45:50|406.63|404.23|406.38|403.98|406.63|404.23|406.38|403.98|0
1654569960000|2022-06-07 02:46:00|406.51|404.11|406.63|404.23|406.76|404.36|406.51|404.11|0
1654569970000|2022-06-07 02:46:10|406.76|404.36|406.63|404.23|406.76|404.36|406.63|404.23|0
1654569980000|2022-06-07 02:46:20|406.38|403.98|405.88|403.48|406.38|403.98|405.88|403.48|0
1654569990000|2022-06-07 02:46:30|405.76|403.36|405.63|403.23|405.76|403.36|405.38|402.98|0
1654570010000|2022-06-07 02:46:50|405.51|403.11|405.38|402.98|405.51|403.11|405.38|402.98|0
1654570020000|2022-06-07 02:47:00|405.63|403.23|405.51|403.11|405.63|403.23|405.51|403.11|0
1654570030000|2022-06-07 02:47:10|405.38|402.98|405.63|403.23|405.63|403.23|405.38|402.98|0
1654570040000|2022-06-07 02:47:20|405.76|403.36|405.63|403.23|405.76|403.36|405.63|403.23|0
1654570050000|2022-06-07 02:47:30|405.76|403.36|405.76|403.36|405.76|403.36|405.76|403.36|0
1654570060000|2022-06-07 02:47:40|405.38|402.98|405.38|402.98|405.51|403.11|405.38|402.98|0
1654570070000|2022-06-07 02:47:50|405.63|403.23|405.38|402.98|405.63|403.23|405.38|402.98|0
1654570080000|2022-06-07 02:48:00|405.63|403.23|405.26|402.86|405.63|403.23|405.26|402.86|0
1654570090000|2022-06-07 02:48:10|405.38|402.98|405.38|402.98|405.38|402.98|405.38|402.98|0
1654570120000|2022-06-07 02:48:40|405.88|403.48|405.63|403.23|405.88|403.48|405.63|403.23|0
1654570130000|2022-06-07 02:48:50|405.88|403.48|405.88|403.48|405.88|403.48|405.88|403.48|0
1654570140000|2022-06-07 02:49:00|405.63|403.23|405.38|402.98|405.63|403.23|405.38|402.98|0
1654570150000|2022-06-07 02:49:10|405.26|402.86|405.88|403.48|405.88|403.48|405.26|402.86|0
1654570160000|2022-06-07 02:49:20|405.76|403.36|405.63|403.23|405.76|403.36|405.63|403.23|0
1654570170000|2022-06-07 02:49:30|405.88|403.48|405.88|403.48|405.88|403.48|405.88|403.48|0
1654570190000|2022-06-07 02:49:50|406.01|403.61|406.01|403.61|406.01|403.61|405.88|403.48|0
1654570200000|2022-06-07 02:50:00|406.13|403.73|406.13|403.73|406.13|403.73|406.13|403.73|0
1654570210000|2022-06-07 02:50:10|405.88|403.48|405.63|403.23|405.88|403.48|405.63|403.23|0
1654570220000|2022-06-07 02:50:20|405.38|402.98|405.38|402.98|405.51|403.11|405.38|402.98|0
1654570230000|2022-06-07 02:50:30|405.13|402.73|405.13|402.73|405.13|402.73|405.01|402.61|0
1654570240000|2022-06-07 02:50:40|404.88|402.48|405.13|402.73|405.13|402.73|404.88|402.48|0
1654570250000|2022-06-07 02:50:50|405.38|402.98|405.26|402.86|405.38|402.98|405.26|402.86|0
1654570260000|2022-06-07 02:51:00|405.38|402.98|404.88|402.48|405.38|402.98|404.88|402.48|0
1654570270000|2022-06-07 02:51:10|405.13|402.73|405.13|402.73|405.13|402.73|404.88|402.48|0
1654570280000|2022-06-07 02:51:20|405.01|402.61|405.51|403.11|405.51|403.11|405.01|402.61|0
1654570290000|2022-06-07 02:51:30|405.38|402.98|405.26|402.86|405.38|402.98|405.26|402.86|0
1654570300000|2022-06-07 02:51:40|405.13|402.73|405.13|402.73|405.13|402.73|405.13|402.73|0
1654570320000|2022-06-07 02:52:00|405.01|402.61|405.13|402.73|405.13|402.73|405.01|402.61|0
1654570360000|2022-06-07 02:52:40|405.01|402.61|405.13|402.73|405.13|402.73|404.88|402.48|0
1654570370000|2022-06-07 02:52:50|405.01|402.61|405.13|402.73|405.13|402.73|405.01|402.61|0
1654570420000|2022-06-07 02:53:40|404.88|402.48|405.13|402.73|405.13|402.73|404.88|402.48|0
1654570430000|2022-06-07 02:53:50|405.01|402.61|405.01|402.61|405.01|402.61|405.01|402.61|0
1654570440000|2022-06-07 02:54:00|405.38|402.98|405.13|402.73|405.38|402.98|405.13|402.73|0
1654570450000|2022-06-07 02:54:10|405.01|402.61|405.13|402.73|405.13|402.73|405.01|402.61|0
1654570460000|2022-06-07 02:54:20|404.88|402.48|404.88|402.48|404.88|402.48|404.88|402.48|0
1654570470000|2022-06-07 02:54:30|405.01|402.61|405.13|402.73|405.13|402.73|405.01|402.61|0
1654570480000|2022-06-07 02:54:40|405.01|402.61|405.01|402.61|405.13|402.73|405.01|402.61|0
1654570490000|2022-06-07 02:54:50|405.13|402.73|405.13|402.73|405.13|402.73|405.13|402.73|0
1654570500000|2022-06-07 02:55:00|405.38|402.98|405.38|402.98|405.38|402.98|405.26|402.86|0
1654570520000|2022-06-07 02:55:20|405.51|403.11|405.38|402.98|405.51|403.11|405.38|402.98|0
1654570530000|2022-06-07 02:55:30|405.51|403.11|405.63|403.23|405.63|403.23|405.51|403.11|0
1654570540000|2022-06-07 02:55:40|405.88|403.48|406.13|403.73|406.13|403.73|405.88|403.48|0
1654570550000|2022-06-07 02:55:50|406.26|403.86|406.63|404.23|406.63|404.23|406.26|403.86|0
1654570560000|2022-06-07 02:56:00|406.38|403.98|405.76|403.36|406.38|403.98|405.76|403.36|0
1654570570000|2022-06-07 02:56:10|405.38|402.98|406.38|403.98|406.63|404.23|405.38|402.98|0
1654570580000|2022-06-07 02:56:20|406.26|403.86|406.38|403.98|406.38|403.98|406.26|403.86|0
1654570590000|2022-06-07 02:56:30|406.63|404.23|406.38|403.98|406.63|404.23|406.38|403.98|0
1654570600000|2022-06-07 02:56:40|406.51|404.11|406.38|403.98|406.63|404.23|406.38|403.98|0
1654570610000|2022-06-07 02:56:50|406.13|403.73|406.13|403.73|406.13|403.73|406.13|403.73|0
1654570620000|2022-06-07 02:57:00|406.38|403.98|406.38|403.98|406.38|403.98|406.38|403.98|0
1654570630000|2022-06-07 02:57:10|406.51|404.11|406.38|403.98|406.51|404.11|406.38|403.98|0
1654570640000|2022-06-07 02:57:20|406.13|403.73|406.13|403.73|406.13|403.73|406.13|403.73|0
1654570650000|2022-06-07 02:57:30|406.26|403.86|406.01|403.61|406.26|403.86|406.01|403.61|0
1654570660000|2022-06-07 02:57:40|406.13|403.73|405.88|403.48|406.13|403.73|405.88|403.48|0
1654570670000|2022-06-07 02:57:50|406.13|403.73|406.13|403.73|406.13|403.73|406.13|403.73|0
1654570680000|2022-06-07 02:58:00|405.88|403.48|405.88|403.48|405.88|403.48|405.76|403.36|0
1654570690000|2022-06-07 02:58:10|405.76|403.36|405.63|403.23|405.88|403.48|405.63|403.23|0
1654570700000|2022-06-07 02:58:20|405.51|403.11|405.63|403.23|405.63|403.23|405.38|402.98|0
1654570720000|2022-06-07 02:58:40|405.38|402.98|405.51|403.11|405.51|403.11|405.38|402.98|0
1654570730000|2022-06-07 02:58:50|405.38|402.98|405.38|402.98|405.38|402.98|405.38|402.98|0
1654570740000|2022-06-07 02:59:00|405.51|403.11|405.38|402.98|405.51|403.11|405.38|402.98|0
1654570750000|2022-06-07 02:59:10|405.63|403.23|405.38|402.98|405.63|403.23|405.38|402.98|0
1654570770000|2022-06-07 02:59:30|405.13|402.73|405.38|402.98|405.38|402.98|405.13|402.73|0
1654570780000|2022-06-07 02:59:40|405.26|402.86|405.13|402.73|405.26|402.86|405.13|402.73|0
1654570790000|2022-06-07 02:59:50|405.38|402.98|405.38|402.98|405.38|402.98|405.38|402.98|0
1654570800000|2022-06-07 03:00:00|405.26|402.86|405.26|402.86|405.26|402.86|405.26|402.86|0
1654570810000|2022-06-07 03:00:10|405.38|402.98|405.01|402.61|405.38|402.98|404.88|402.48|0
1654570820000|2022-06-07 03:00:20|405.13|402.73|405.38|402.98|405.38|402.98|405.13|402.73|0
1654570830000|2022-06-07 03:00:30|405.13|402.73|405.13|402.73|405.13|402.73|405.13|402.73|0
1654570840000|2022-06-07 03:00:40|405.38|402.98|405.13|402.73|405.38|402.98|404.88|402.48|0
1654570850000|2022-06-07 03:00:50|405.26|402.86|405.13|402.73|405.26|402.86|405.13|402.73|0
1654570860000|2022-06-07 03:01:00|405.38|402.98|405.38|402.98|405.38|402.98|405.38|402.98|0
1654570870000|2022-06-07 03:01:10|405.63|403.23|405.38|402.98|405.63|403.23|405.38|402.98|0
1654570880000|2022-06-07 03:01:20|405.51|403.11|405.38|402.98|405.51|403.11|405.38|402.98|0
1654570890000|2022-06-07 03:01:30|405.13|402.73|405.12|402.72|405.37|402.97|405.12|402.72|0
1654570900000|2022-06-07 03:01:40|405|402.6|405.12|402.72|405.12|402.72|405|402.6|0
1654570910000|2022-06-07 03:01:50|405|402.6|404.87|402.47|405.12|402.72|404.87|402.47|0
1654570920000|2022-06-07 03:02:00|405.12|402.72|405.37|402.97|405.37|402.97|405.12|402.72|0
1654570930000|2022-06-07 03:02:10|405.5|403.1|405.37|402.97|405.5|403.1|405.37|402.97|0
1654570940000|2022-06-07 03:02:20|405.62|403.22|405.37|402.97|405.62|403.22|405.37|402.97|0
1654570960000|2022-06-07 03:02:40|405.12|402.72|405.37|402.97|405.37|402.97|405.12|402.72|0
1654570980000|2022-06-07 03:03:00|405.62|403.22|405.62|403.22|405.62|403.22|405.62|403.22|0
1654570990000|2022-06-07 03:03:10|405.37|402.97|405.37|402.97|405.37|402.97|405.37|402.97|0
1654571000000|2022-06-07 03:03:20|405.5|403.1|405.37|402.97|405.5|403.1|405.37|402.97|0
1654571020000|2022-06-07 03:03:40|405.5|403.1|405.37|402.97|405.5|403.1|405.37|402.97|0
1654571040000|2022-06-07 03:04:00|405.62|403.22|405.62|403.22|405.62|403.22|405.62|403.22|0
1654571060000|2022-06-07 03:04:20|405.37|402.97|405.37|402.97|405.37|402.97|405.37|402.97|0
1654571070000|2022-06-07 03:04:30|405.5|403.1|405.37|402.97|405.5|403.1|405.37|402.97|0
1654571080000|2022-06-07 03:04:40|405.12|402.72|405.12|402.72|405.12|402.72|405.12|402.72|0
1654571090000|2022-06-07 03:04:50|405.37|402.97|405.37|402.97|405.37|402.97|405.25|402.85|0
1654571100000|2022-06-07 03:05:00|405.12|402.72|405.12|402.72|405.12|402.72|405.12|402.72|0
1654571110000|2022-06-07 03:05:10|405.13|402.73|405.13|402.73|405.13|402.73|405.13|402.73|0
1654571120000|2022-06-07 03:05:20|405.38|402.98|405.38|402.98|405.38|402.98|405.38|402.98|0
1654571130000|2022-06-07 03:05:30|405.13|402.73|405.38|402.98|405.38|402.98|405.13|402.73|0
1654571140000|2022-06-07 03:05:40|405.39|402.99|405.14|402.74|405.39|402.99|405.14|402.74|0
1654571150000|2022-06-07 03:05:50|405.39|402.99|405.39|402.99|405.39|402.99|405.39|402.99|0
1654571160000|2022-06-07 03:06:00|405.52|403.12|405.52|403.12|405.52|403.12|405.52|403.12|0
1654571170000|2022-06-07 03:06:10|405.39|402.99|405.39|402.99|405.39|402.99|405.39|402.99|0
1654571200000|2022-06-07 03:06:40|405.64|403.24|405.39|402.99|405.64|403.24|405.39|402.99|0
1654571210000|2022-06-07 03:06:50|405.14|402.74|405.39|402.99|405.39|402.99|405.14|402.74|0
1654571220000|2022-06-07 03:07:00|405.14|402.74|405.14|402.74|405.14|402.74|405.14|402.74|0
1654571230000|2022-06-07 03:07:10|405.02|402.62|405.02|402.62|405.02|402.62|405.02|402.62|0
1654571240000|2022-06-07 03:07:20|404.89|402.49|405.02|402.62|405.14|402.74|404.89|402.49|0
1654571250000|2022-06-07 03:07:30|405.14|402.74|405.39|402.99|405.39|402.99|405.14|402.74|0
1654571270000|2022-06-07 03:07:50|405.14|402.74|405.27|402.87|405.27|402.87|405.14|402.74|0
1654571280000|2022-06-07 03:08:00|405.14|402.74|405.14|402.74|405.27|402.87|405.14|402.74|0
1654571290000|2022-06-07 03:08:10|405.39|402.99|405.14|402.74|405.39|402.99|405.14|402.74|0
1654571300000|2022-06-07 03:08:20|405.39|402.99|405.39|402.99|405.39|402.99|405.39|402.99|0
1654571320000|2022-06-07 03:08:40|405.14|402.74|405.14|402.74|405.14|402.74|405.14|402.74|0
1654571360000|2022-06-07 03:09:20|405.02|402.62|404.89|402.49|405.02|402.62|404.89|402.49|0
1654571370000|2022-06-07 03:09:30|405.02|402.62|405.14|402.74|405.14|402.74|405.02|402.62|0
1654571390000|2022-06-07 03:09:50|405.64|403.24|405.64|403.24|405.64|403.24|405.64|403.24|0
1654571430000|2022-06-07 03:10:30|405.39|402.99|405.39|402.99|405.39|402.99|405.39|402.99|0
1654571490000|2022-06-07 03:11:30|405.14|402.74|405.14|402.74|405.14|402.74|405.14|402.74|0
1654571520000|2022-06-07 03:12:00|404.64|402.24|404.64|402.24|404.64|402.24|404.39|401.99|0
1654571560000|2022-06-07 03:12:40|404.39|401.99|404.39|401.99|404.39|401.99|404.39|401.99|0
1654571570000|2022-06-07 03:12:50|403.89|401.49|403.89|401.49|403.89|401.49|403.89|401.49|0
1654571580000|2022-06-07 03:13:00|403.64|401.24|403.89|401.49|403.89|401.49|403.64|401.24|0
1654571590000|2022-06-07 03:13:10|403.64|401.24|403.64|401.24|403.64|401.24|403.64|401.24|0
1654571600000|2022-06-07 03:13:20|404.14|401.74|404.14|401.74|404.14|401.74|404.14|401.74|0
1654571610000|2022-06-07 03:13:30|403.64|401.24|403.64|401.24|403.64|401.24|403.64|401.24|0
1654571630000|2022-06-07 03:13:50|403.39|400.99|403.39|400.99|403.39|400.99|403.39|400.99|0
1654571640000|2022-06-07 03:14:00|403.64|401.24|403.89|401.49|403.89|401.49|403.64|401.24|0
1654571670000|2022-06-07 03:14:30|403.64|401.24|403.64|401.24|403.64|401.24|403.64|401.24|0
1654571690000|2022-06-07 03:14:50|403.89|401.49|403.89|401.49|403.89|401.49|403.89|401.49|0
1654571700000|2022-06-07 03:15:00|403.64|401.24|403.89|401.49|403.89|401.49|403.64|401.24|0
1654571720000|2022-06-07 03:15:20|403.64|401.24|403.39|400.99|403.64|401.24|403.39|400.99|0
1654571730000|2022-06-07 03:15:30|403.14|400.74|402.15|399.75|403.14|400.74|402.15|399.75|0
1654571750000|2022-06-07 03:15:50|401.65|399.25|401.15|398.75|401.65|399.25|401.15|398.75|0
1654571760000|2022-06-07 03:16:00|400.9|398.5|401.15|398.75|401.15|398.75|400.9|398.5|0
1654571770000|2022-06-07 03:16:10|401.4|399|401.15|398.75|401.4|399|401.15|398.75|0
1654571780000|2022-06-07 03:16:20|400.9|398.5|400.9|398.5|400.9|398.5|400.9|398.5|0
1654571790000|2022-06-07 03:16:30|400.65|398.25|400.65|398.25|400.65|398.25|400.65|398.25|0
1654571800000|2022-06-07 03:16:40|400.9|398.5|400.65|398.25|400.9|398.5|400.65|398.25|0
1654571810000|2022-06-07 03:16:50|400.53|398.13|400.4|398|400.65|398.25|400.4|398|0
1654571820000|2022-06-07 03:17:00|400.15|397.75|400.15|397.75|400.28|397.88|400.15|397.75|0
1654571830000|2022-06-07 03:17:10|399.9|397.5|399.9|397.5|399.9|397.5|399.9|397.5|0
1654571840000|2022-06-07 03:17:20|400.03|397.63|399.9|397.5|400.4|398|399.9|397.5|0
1654571850000|2022-06-07 03:17:30|400.15|397.75|399.65|397.25|400.15|397.75|399.65|397.25|0
1654571880000|2022-06-07 03:18:00|399.78|397.38|399.9|397.5|399.9|397.5|399.65|397.25|0
1654571900000|2022-06-07 03:18:20|399.65|397.25|400.4|398|400.4|398|399.65|397.25|0
1654571910000|2022-06-07 03:18:30|400.65|398.25|400.15|397.75|400.65|398.25|400.15|397.75|0
1654571920000|2022-06-07 03:18:40|400.28|397.88|399.9|397.5|400.28|397.88|399.9|397.5|0
1654571930000|2022-06-07 03:18:50|399.65|397.25|399.65|397.25|399.65|397.25|399.65|397.25|0
1654571940000|2022-06-07 03:19:00|399.9|397.5|399.65|397.25|399.9|397.5|399.65|397.25|0
1654571950000|2022-06-07 03:19:10|399.9|397.5|400.15|397.75|400.15|397.75|399.9|397.5|0
1654571960000|2022-06-07 03:19:20|399.9|397.5|400.15|397.75|400.15|397.75|399.9|397.5|0
1654571970000|2022-06-07 03:19:30|399.9|397.5|400.15|397.75|400.15|397.75|399.9|397.5|0
1654571980000|2022-06-07 03:19:40|399.9|397.5|399.9|397.5|399.9|397.5|399.9|397.5|0
1654571990000|2022-06-07 03:19:50|400.15|397.75|400.15|397.75|400.15|397.75|400.15|397.75|0
1654572020000|2022-06-07 03:20:20|400.65|398.25|400.4|398|400.65|398.25|400.4|398|0
1654572030000|2022-06-07 03:20:30|400.65|398.25|400.4|398|400.65|398.25|400.4|398|0
1654572040000|2022-06-07 03:20:40|400.28|397.88|400.28|397.88|400.28|397.88|400.28|397.88|0
1654572050000|2022-06-07 03:20:50|400.15|397.75|400.15|397.75|400.15|397.75|400.15|397.75|0
1654572060000|2022-06-07 03:21:00|400.4|398|400.15|397.75|400.4|398|400.15|397.75|0
1654572070000|2022-06-07 03:21:10|400.28|397.88|400.15|397.75|400.28|397.88|400.15|397.75|0
1654572100000|2022-06-07 03:21:40|400.28|397.88|400.15|397.75|400.28|397.88|400.15|397.75|0
1654572110000|2022-06-07 03:21:50|400.28|397.88|400.4|398|400.4|398|400.15|397.75|0
1654572120000|2022-06-07 03:22:00|400.15|397.75|399.9|397.5|400.15|397.75|399.9|397.5|0
1654572170000|2022-06-07 03:22:50|400.03|397.63|400.4|398|400.4|398|400.03|397.63|0
1654572180000|2022-06-07 03:23:00|400.15|397.75|399.9|397.5|400.15|397.75|399.9|397.5|0
1654572190000|2022-06-07 03:23:10|399.65|397.25|399.65|397.25|399.65|397.25|399.65|397.25|0
1654572200000|2022-06-07 03:23:20|399.78|397.38|399.65|397.25|399.9|397.5|399.65|397.25|0
1654572210000|2022-06-07 03:23:30|399.4|397|399.4|397|399.4|397|399.4|397|0
1654572220000|2022-06-07 03:23:40|399.65|397.25|399.65|397.25|399.65|397.25|399.65|397.25|0
1654572230000|2022-06-07 03:23:50|399.4|397|399.4|397|399.65|397.25|399.4|397|0
1654572240000|2022-06-07 03:24:00|399.53|397.13|399.53|397.13|399.53|397.13|399.53|397.13|0
1654572250000|2022-06-07 03:24:10|399.65|397.25|399.4|397|399.65|397.25|399.4|397|0
1654572280000|2022-06-07 03:24:40|399.15|396.75|399.15|396.75|399.15|396.75|399.15|396.75|0
1654572290000|2022-06-07 03:24:50|399.4|397|398.9|396.5|399.4|397|398.9|396.5|0
1654572300000|2022-06-07 03:25:00|398.65|396.25|398.9|396.5|399.15|396.75|398.65|396.25|0
1654572310000|2022-06-07 03:25:10|398.65|396.25|398.15|395.75|398.65|396.25|398.15|395.75|0
1654572320000|2022-06-07 03:25:20|398.4|396|398.4|396|398.4|396|398.4|396|0
1654572330000|2022-06-07 03:25:30|398.15|395.75|397.66|395.26|398.15|395.75|397.66|395.26|0
1654572340000|2022-06-07 03:25:40|397.41|395.01|397.9|395.5|397.9|395.5|397.41|395.01|0
1654572350000|2022-06-07 03:25:50|398.15|395.75|397.9|395.5|398.15|395.75|397.9|395.5|0
1654572360000|2022-06-07 03:26:00|398.15|395.75|398.78|396.38|398.78|396.38|398.15|395.75|0
1654572370000|2022-06-07 03:26:10|398.65|396.25|398.65|396.25|398.78|396.38|398.65|396.25|0
1654572380000|2022-06-07 03:26:20|398.4|396|398.4|396|398.53|396.13|398.4|396|0
1654572390000|2022-06-07 03:26:30|398.28|395.88|398.65|396.25|398.65|396.25|398.28|395.88|0
1654572410000|2022-06-07 03:26:50|398.4|396|398.4|396|398.4|396|398.4|396|0
1654572420000|2022-06-07 03:27:00|398.53|396.13|397.78|395.38|398.53|396.13|397.78|395.38|0
1654572430000|2022-06-07 03:27:10|397.9|395.5|398.15|395.75|398.15|395.75|397.9|395.5|0
1654572440000|2022-06-07 03:27:20|398.4|396|398.9|396.5|398.9|396.5|398.4|396|0
1654572450000|2022-06-07 03:27:30|398.78|396.38|397.9|395.5|398.78|396.38|397.9|395.5|0
1654572460000|2022-06-07 03:27:40|398.03|395.63|398.15|395.75|398.15|395.75|398.03|395.63|0
1654572470000|2022-06-07 03:27:50|398.28|395.88|398.15|395.75|398.4|396|398.15|395.75|0
1654572480000|2022-06-07 03:28:00|398.28|395.88|398.28|395.88|398.28|395.88|398.15|395.75|0
1654572490000|2022-06-07 03:28:10|398.15|395.75|398.4|396|398.4|396|398.15|395.75|0
1654572500000|2022-06-07 03:28:20|398.15|395.75|398.4|396|398.4|396|398.15|395.75|0
1654572510000|2022-06-07 03:28:30|398.28|395.88|398.28|395.88|398.4|396|398.28|395.88|0
1654572520000|2022-06-07 03:28:40|398.4|396|398.4|396|398.4|396|398.4|396|0
1654572530000|2022-06-07 03:28:50|398.65|396.25|398.9|396.5|398.9|396.5|398.65|396.25|0
1654572550000|2022-06-07 03:29:10|399.03|396.63|399.15|396.75|399.15|396.75|399.03|396.63|0
1654572560000|2022-06-07 03:29:20|399.03|396.63|399.15|396.75|399.15|396.75|399.03|396.63|0
1654572580000|2022-06-07 03:29:40|399.03|396.63|399.28|396.88|399.28|396.88|399.03|396.63|0
1654572590000|2022-06-07 03:29:50|399.4|397|399.4|397|399.4|397|399.4|397|0
1654572600000|2022-06-07 03:30:00|399.28|396.88|399.4|397|399.4|397|399.28|396.88|0
1654572610000|2022-06-07 03:30:10|399.65|397.25|399.65|397.25|399.65|397.25|399.65|397.25|0
1654572620000|2022-06-07 03:30:20|399.4|397|399.4|397|399.53|397.13|399.4|397|0
1654572640000|2022-06-07 03:30:40|399.15|396.75|399.15|396.75|399.15|396.75|399.15|396.75|0
1654572650000|2022-06-07 03:30:50|399.28|396.88|399.15|396.75|399.28|396.88|399.15|396.75|0
1654572660000|2022-06-07 03:31:00|399.28|396.88|399.53|397.13|399.53|397.13|399.28|396.88|0
1654572670000|2022-06-07 03:31:10|399.4|397|399.4|397|399.4|397|399.4|397|0
1654572690000|2022-06-07 03:31:30|399.65|397.25|399.65|397.25|399.65|397.25|399.65|397.25|0
1654572760000|2022-06-07 03:32:40|399.4|397|399.4|397|399.4|397|399.4|397|0
1654572770000|2022-06-07 03:32:50|399.15|396.75|399.15|396.75|399.15|396.75|399.15|396.75|0
1654572780000|2022-06-07 03:33:00|399.4|397|399.65|397.25|399.65|397.25|399.4|397|0
1654572820000|2022-06-07 03:33:40|399.78|397.38|399.78|397.38|399.78|397.38|399.78|397.38|0
1654572830000|2022-06-07 03:33:50|399.65|397.25|399.65|397.25|399.65|397.25|399.65|397.25|0
1654572840000|2022-06-07 03:34:00|399.53|397.13|399.53|397.13|399.53|397.13|399.53|397.13|0
1654572850000|2022-06-07 03:34:10|399.4|397|399.4|397|399.4|397|399.4|397|0
1654572860000|2022-06-07 03:34:20|399.53|397.13|399.65|397.25|399.65|397.25|399.53|397.13|0
1654572870000|2022-06-07 03:34:30|399.53|397.13|399.65|397.25|399.65|397.25|399.53|397.13|0
1654572890000|2022-06-07 03:34:50|399.78|397.38|399.65|397.25|399.9|397.5|399.65|397.25|0
1654572900000|2022-06-07 03:35:00|399.4|397|399.65|397.25|399.65|397.25|399.4|397|0
1654572910000|2022-06-07 03:35:10|399.78|397.38|399.9|397.5|399.9|397.5|399.78|397.38|0
1654572940000|2022-06-07 03:35:40|400.15|397.75|400.15|397.75|400.15|397.75|400.15|397.75|0
1654572950000|2022-06-07 03:35:50|400.4|398|400.4|398|400.4|398|400.4|398|0
1654572960000|2022-06-07 03:36:00|400.53|398.13|400.65|398.25|400.65|398.25|400.53|398.13|0
1654572970000|2022-06-07 03:36:10|400.53|398.13|400.4|398|400.53|398.13|400.4|398|0
1654572980000|2022-06-07 03:36:20|400.28|397.88|400.15|397.75|400.4|398|400.15|397.75|0
1654572990000|2022-06-07 03:36:30|400.4|398|400.03|397.63|400.4|398|400.03|397.63|0
1654573000000|2022-06-07 03:36:40|399.9|397.5|400.15|397.75|400.15|397.75|399.9|397.5|0
1654573010000|2022-06-07 03:36:50|399.9|397.5|400.03|397.63|400.03|397.63|399.9|397.5|0
1654573020000|2022-06-07 03:37:00|400.15|397.75|400.15|397.75|400.15|397.75|400.15|397.75|0
1654573030000|2022-06-07 03:37:10|400.28|397.88|399.4|397|400.4|398|399.4|397|0
1654573040000|2022-06-07 03:37:20|398.4|396|398.65|396.25|398.65|396.25|398.4|396|0
1654573050000|2022-06-07 03:37:30|398.4|396|398.65|396.25|398.65|396.25|398.4|396|0
1654573060000|2022-06-07 03:37:40|398.4|396|398.4|396|398.4|396|398.4|396|0
1654573080000|2022-06-07 03:38:00|398.28|395.88|398.15|395.75|398.28|395.88|398.15|395.75|0
1654573090000|2022-06-07 03:38:10|398.4|396|398.15|395.75|398.4|396|398.15|395.75|0
1654573100000|2022-06-07 03:38:20|398.4|396|398.65|396.25|398.65|396.25|398.15|395.75|0
1654573110000|2022-06-07 03:38:30|398.4|396|398.4|396|398.4|396|398.4|396|0
1654573120000|2022-06-07 03:38:40|398.65|396.25|398.65|396.25|398.65|396.25|398.65|396.25|0
1654573130000|2022-06-07 03:38:50|398.4|396|398.4|396|398.4|396|398.4|396|0
1654573150000|2022-06-07 03:39:10|398.15|395.75|398.15|395.75|398.15|395.75|397.9|395.5|0
1654573160000|2022-06-07 03:39:20|397.9|395.5|397.9|395.5|397.9|395.5|397.9|395.5|0
1654573180000|2022-06-07 03:39:40|398.15|395.75|398.9|396.5|398.9|396.5|398.15|395.75|0
1654573190000|2022-06-07 03:39:50|398.78|396.38|398.78|396.38|398.78|396.38|398.65|396.25|0
1654573200000|2022-06-07 03:40:00|398.9|396.5|399.15|396.75|399.15|396.75|398.9|396.5|0
1654573210000|2022-06-07 03:40:10|398.9|396.5|398.9|396.5|398.9|396.5|398.9|396.5|0
1654573220000|2022-06-07 03:40:20|399.15|396.75|399.15|396.75|399.15|396.75|399.15|396.75|0
1654573230000|2022-06-07 03:40:30|399.4|397|399.15|396.75|399.4|397|399.15|396.75|0
1654573240000|2022-06-07 03:40:40|399.28|396.88|399.28|396.88|399.4|397|399.28|396.88|0
1654573250000|2022-06-07 03:40:50|399.4|397|399.4|397|399.4|397|399.4|397|0
1654573260000|2022-06-07 03:41:00|399.28|396.88|399.03|396.63|399.28|396.88|399.03|396.63|0
1654573270000|2022-06-07 03:41:10|398.9|396.5|398.9|396.5|398.9|396.5|398.9|396.5|0
1654573280000|2022-06-07 03:41:20|399.03|396.63|399.15|396.75|399.15|396.75|399.03|396.63|0
1654573300000|2022-06-07 03:41:40|399.03|396.63|399.15|396.75|399.15|396.75|398.9|396.5|0
1654573310000|2022-06-07 03:41:50|398.9|396.5|398.9|396.5|398.9|396.5|398.9|396.5|0
1654573320000|2022-06-07 03:42:00|399.03|396.63|398.9|396.5|399.15|396.75|398.9|396.5|0
1654573330000|2022-06-07 03:42:10|398.65|396.25|398.9|396.5|398.9|396.5|398.65|396.25|0
1654573340000|2022-06-07 03:42:20|399.15|396.75|399.15|396.75|399.15|396.75|399.15|396.75|0
1654573350000|2022-06-07 03:42:30|399.4|397|399.4|397|399.4|397|399.4|397|0
1654573370000|2022-06-07 03:42:50|399.15|396.75|399.15|396.75|399.15|396.75|398.9|396.5|0
1654573380000|2022-06-07 03:43:00|398.9|396.5|398.65|396.25|398.9|396.5|398.65|396.25|0
1654573390000|2022-06-07 03:43:10|398.78|396.38|398.9|396.5|398.9|396.5|398.78|396.38|0
1654573400000|2022-06-07 03:43:20|398.65|396.25|398.78|396.38|398.78|396.38|398.65|396.25|0
1654573410000|2022-06-07 03:43:30|398.65|396.25|398.65|396.25|398.65|396.25|398.65|396.25|0
1654573420000|2022-06-07 03:43:40|398.78|396.38|398.4|396|398.78|396.38|398.4|396|0
1654573440000|2022-06-07 03:44:00|398.53|396.13|398.65|396.25|398.65|396.25|398.53|396.13|0
1654573450000|2022-06-07 03:44:10|398.53|396.13|398.4|396|398.53|396.13|398.4|396|0
1654573460000|2022-06-07 03:44:20|398.65|396.25|398.65|396.25|398.65|396.25|398.65|396.25|0
1654573470000|2022-06-07 03:44:30|398.4|396|398.4|396|398.4|396|398.4|396|0
1654573480000|2022-06-07 03:44:40|398.15|395.75|398.15|395.75|398.15|395.75|398.15|395.75|0
1654573490000|2022-06-07 03:44:50|398.4|396|398.4|396|398.4|396|398.4|396|0
1654573510000|2022-06-07 03:45:10|398.15|395.75|398.4|396|398.4|396|398.15|395.75|0
1654573520000|2022-06-07 03:45:20|398.28|395.88|398.15|395.75|398.28|395.88|398.15|395.75|0
1654573540000|2022-06-07 03:45:40|398.4|396|398.4|396|398.4|396|398.4|396|0
1654573550000|2022-06-07 03:45:50|398.53|396.13|398.65|396.25|398.65|396.25|398.4|396|0
1654573560000|2022-06-07 03:46:00|398.9|396.5|398.9|396.5|398.9|396.5|398.78|396.38|0
1654573570000|2022-06-07 03:46:10|398.65|396.25|398.65|396.25|398.65|396.25|398.65|396.25|0
1654573600000|2022-06-07 03:46:40|398.53|396.13|398.65|396.25|398.65|396.25|398.53|396.13|0
1654573610000|2022-06-07 03:46:50|398.15|395.75|398.15|395.75|398.15|395.75|398.15|395.75|0
1654573620000|2022-06-07 03:47:00|398.4|396|398.4|396|398.4|396|398.4|396|0
1654573630000|2022-06-07 03:47:10|398.65|396.25|398.65|396.25|398.65|396.25|398.65|396.25|0
1654573640000|2022-06-07 03:47:20|398.4|396|398.4|396|398.4|396|398.4|396|0
1654573650000|2022-06-07 03:47:30|398.65|396.25|398.65|396.25|398.65|396.25|398.65|396.25|0
1654573660000|2022-06-07 03:47:40|398.4|396|398.15|395.75|398.4|396|398.15|395.75|0
1654573670000|2022-06-07 03:47:50|398.4|396|398.4|396|398.4|396|398.4|396|0
1654573680000|2022-06-07 03:48:00|398.15|395.75|398.15|395.75|398.15|395.75|398.15|395.75|0
1654573690000|2022-06-07 03:48:10|398.4|396|398.15|395.75|398.4|396|398.15|395.75|0
1654573720000|2022-06-07 03:48:40|398.28|395.88|398.4|396|398.4|396|398.28|395.88|0
1654573730000|2022-06-07 03:48:50|398.15|395.75|398.15|395.75|398.28|395.88|398.15|395.75|0
1654573740000|2022-06-07 03:49:00|398.28|395.88|398.4|396|398.4|396|398.28|395.88|0
1654573750000|2022-06-07 03:49:10|398.28|395.88|397.9|395.5|398.28|395.88|397.9|395.5|0
1654573760000|2022-06-07 03:49:20|397.65|395.25|397.4|395|397.65|395.25|397.4|395|0
1654573770000|2022-06-07 03:49:30|397.16|394.76|397.4|395|397.4|395|397.16|394.76|0
1654573790000|2022-06-07 03:49:50|397.65|395.25|397.4|395|397.65|395.25|397.4|395|0
1654573810000|2022-06-07 03:50:10|397.53|395.13|397.4|395|397.53|395.13|397.4|395|0
1654573820000|2022-06-07 03:50:20|397.65|395.25|397.9|395.5|397.9|395.5|397.65|395.25|0
1654573830000|2022-06-07 03:50:30|397.78|395.38|397.9|395.5|397.9|395.5|397.78|395.38|0
1654573850000|2022-06-07 03:50:50|397.65|395.25|397.65|395.25|397.65|395.25|397.65|395.25|0
1654573860000|2022-06-07 03:51:00|397.78|395.38|397.9|395.5|397.9|395.5|397.78|395.38|0
1654573870000|2022-06-07 03:51:10|398.15|395.75|398.15|395.75|398.15|395.75|398.15|395.75|0
1654573900000|2022-06-07 03:51:40|397.9|395.5|398.15|395.75|398.15|395.75|397.9|395.5|0
1654573910000|2022-06-07 03:51:50|398.4|396|398.4|396|398.4|396|398.4|396|0
1654573920000|2022-06-07 03:52:00|398.28|395.88|398.15|395.75|398.28|395.88|398.15|395.75|0
1654573930000|2022-06-07 03:52:10|398.4|396|398.4|396|398.4|396|398.4|396|0
1654573940000|2022-06-07 03:52:20|398.15|395.75|398.4|396|398.4|396|398.15|395.75|0
1654573960000|2022-06-07 03:52:40|398.15|395.75|398.4|396|398.4|396|398.15|395.75|0
1654573980000|2022-06-07 03:53:00|398.65|396.25|398.15|395.75|398.65|396.25|398.15|395.75|0
1654574010000|2022-06-07 03:53:30|397.9|395.5|397.9|395.5|397.9|395.5|397.9|395.5|0
1654574020000|2022-06-07 03:53:40|398.15|395.75|398.15|395.75|398.15|395.75|398.15|395.75|0
1654574030000|2022-06-07 03:53:50|397.9|395.5|397.9|395.5|397.9|395.5|397.9|395.5|0
1654574040000|2022-06-07 03:54:00|398.03|395.63|397.9|395.5|398.15|395.75|397.9|395.5|0
1654574050000|2022-06-07 03:54:10|398.03|395.63|397.9|395.5|398.03|395.63|397.9|395.5|0
1654574080000|2022-06-07 03:54:40|397.4|395|397.28|394.88|397.4|395|397.28|394.88|0
1654574090000|2022-06-07 03:54:50|396.66|394.26|396.91|394.51|396.91|394.51|396.66|394.26|0
1654574100000|2022-06-07 03:55:00|397.28|394.88|397.4|395|397.4|395|397.28|394.88|0
1654574110000|2022-06-07 03:55:10|397.28|394.88|397.28|394.88|397.28|394.88|397.28|394.88|0
1654574120000|2022-06-07 03:55:20|397.16|394.76|397.4|395|397.4|395|397.16|394.76|0
1654574130000|2022-06-07 03:55:30|397.16|394.76|396.66|394.26|397.28|394.88|396.66|394.26|0
1654574140000|2022-06-07 03:55:40|396.41|394.01|396.54|394.14|396.54|394.14|396.41|394.01|0
1654574150000|2022-06-07 03:55:50|396.66|394.26|396.91|394.51|396.91|394.51|396.66|394.26|0
1654574160000|2022-06-07 03:56:00|397.16|394.76|396.91|394.51|397.16|394.76|396.91|394.51|0
1654574170000|2022-06-07 03:56:10|397.16|394.76|397.16|394.76|397.16|394.76|397.16|394.76|0
1654574190000|2022-06-07 03:56:30|397.4|395|397.16|394.76|397.4|395|397.16|394.76|0
1654574200000|2022-06-07 03:56:40|397.28|394.88|397.4|395|397.4|395|397.28|394.88|0
1654574210000|2022-06-07 03:56:50|397.16|394.76|397.16|394.76|397.16|394.76|397.16|394.76|0
1654574240000|2022-06-07 03:57:20|397.4|395|397.9|395.5|397.9|395.5|397.4|395|0
1654574250000|2022-06-07 03:57:30|398.15|395.75|398.15|395.75|398.15|395.75|398.15|395.75|0
1654574260000|2022-06-07 03:57:40|398.28|395.88|398.15|395.75|398.28|395.88|398.15|395.75|0
1654574270000|2022-06-07 03:57:50|398.4|396|398.4|396|398.4|396|398.4|396|0
1654574280000|2022-06-07 03:58:00|398.65|396.25|398.65|396.25|398.65|396.25|398.65|396.25|0
1654574290000|2022-06-07 03:58:10|398.4|396|398.4|396|398.4|396|397.9|395.5|0
1654574300000|2022-06-07 03:58:20|398.65|396.25|398.4|396|398.65|396.25|398.4|396|0
1654574320000|2022-06-07 03:58:40|398.9|396.5|398.9|396.5|398.9|396.5|398.9|396.5|0
1654574330000|2022-06-07 03:58:50|398.78|396.38|399.03|396.63|399.03|396.63|398.78|396.38|0
1654574340000|2022-06-07 03:59:00|399.15|396.75|399.15|396.75|399.4|397|399.15|396.75|0
1654574350000|2022-06-07 03:59:10|399.4|397|399.28|396.88|399.4|397|399.15|396.75|0
1654574360000|2022-06-07 03:59:20|399.15|396.75|399.4|397|399.4|397|399.15|396.75|0
1654574370000|2022-06-07 03:59:30|399.9|397.5|399.65|397.25|399.9|397.5|399.65|397.25|0
1654574390000|2022-06-07 03:59:50|399.78|397.38|399.78|397.38|399.78|397.38|399.78|397.38|0
1654574400000|2022-06-07 04:00:00|399.53|397.13|400.15|397.75|400.15|397.75|399.53|397.13|0
1654574410000|2022-06-07 04:00:10|400.65|398.25|400.65|398.25|400.65|398.25|400.4|398|0
1654574420000|2022-06-07 04:00:20|400.15|397.75|400.15|397.75|400.28|397.88|400.15|397.75|0
1654574430000|2022-06-07 04:00:30|400.4|398|400.4|398|400.4|398|400.4|398|0
1654574440000|2022-06-07 04:00:40|400.15|397.75|400.65|398.25|400.65|398.25|400.15|397.75|0
1654574450000|2022-06-07 04:00:50|400.4|398|400.4|398|400.4|398|400.4|398|0
1654574460000|2022-06-07 04:01:00|400.53|398.13|400.65|398.25|400.65|398.25|400.53|398.13|0
1654574480000|2022-06-07 04:01:20|400.9|398.5|401.4|399|401.4|399|400.9|398.5|0
1654574490000|2022-06-07 04:01:30|401.03|398.63|401.15|398.75|401.15|398.75|401.03|398.63|0
1654574500000|2022-06-07 04:01:40|400.9|398.5|400.9|398.5|400.9|398.5|400.78|398.38|0
1654574510000|2022-06-07 04:01:50|400.65|398.25|400.65|398.25|400.65|398.25|400.65|398.25|0
1654574520000|2022-06-07 04:02:00|400.78|398.38|400.65|398.25|400.9|398.5|400.65|398.25|0
1654574530000|2022-06-07 04:02:10|400.4|398|400.15|397.75|400.4|398|400.15|397.75|0
1654574540000|2022-06-07 04:02:20|400.28|397.88|400.15|397.75|400.28|397.88|400.15|397.75|0
1654574550000|2022-06-07 04:02:30|399.9|397.5|399.9|397.5|399.9|397.5|399.9|397.5|0
1654574560000|2022-06-07 04:02:40|400.4|398|400.53|398.13|400.65|398.25|400.4|398|0
1654574570000|2022-06-07 04:02:50|400.65|398.25|401.4|399|401.4|399|400.65|398.25|0
1654574580000|2022-06-07 04:03:00|401.15|398.75|401.4|399|401.4|399|401.15|398.75|0
1654574590000|2022-06-07 04:03:10|401.53|399.13|401.53|399.13|401.53|399.13|401.53|399.13|0
1654574600000|2022-06-07 04:03:20|401.4|399|401.65|399.25|401.65|399.25|401.4|399|0
1654574610000|2022-06-07 04:03:30|401.53|399.13|401.4|399|401.53|399.13|401.4|399|0
1654574630000|2022-06-07 04:03:50|401.53|399.13|401.53|399.13|401.53|399.13|401.53|399.13|0
1654574640000|2022-06-07 04:04:00|401.4|399|401.15|398.75|401.4|399|401.15|398.75|0
1654574660000|2022-06-07 04:04:20|401.03|398.63|401.15|398.75|401.15|398.75|401.03|398.63|0
1654574690000|2022-06-07 04:04:50|401.03|398.63|401.03|398.63|401.03|398.63|401.03|398.63|0
1654574700000|2022-06-07 04:05:00|401.15|398.75|401.15|398.75|401.15|398.75|401.15|398.75|0
1654574730000|2022-06-07 04:05:30|400.9|398.5|400.9|398.5|400.9|398.5|400.9|398.5|0
1654574740000|2022-06-07 04:05:40|400.78|398.38|400.65|398.25|400.78|398.38|400.65|398.25|0
1654574750000|2022-06-07 04:05:50|400.4|398|400.4|398|400.4|398|400.4|398|0
1654574770000|2022-06-07 04:06:10|400.28|397.88|400.28|397.88|400.28|397.88|400.28|397.88|0
1654574780000|2022-06-07 04:06:20|400.15|397.75|400.15|397.75|400.15|397.75|400.15|397.75|0
1654574810000|2022-06-07 04:06:50|400.4|398|400.28|397.88|400.4|398|400.28|397.88|0
1654574820000|2022-06-07 04:07:00|400.15|397.75|400.4|398|400.4|398|400.15|397.75|0
1654574830000|2022-06-07 04:07:10|400.53|398.13|400.53|398.13|400.53|398.13|400.53|398.13|0
1654574840000|2022-06-07 04:07:20|400.4|398|400.65|398.25|400.65|398.25|400.4|398|0
1654574850000|2022-06-07 04:07:30|400.4|398|400.4|398|400.4|398|400.4|398|0
1654574860000|2022-06-07 04:07:40|400.15|397.75|400.4|398|400.4|398|400.15|397.75|0
1654574910000|2022-06-07 04:08:30|400.15|397.75|400.15|397.75|400.15|397.75|400.15|397.75|0
1654574930000|2022-06-07 04:08:50|399.9|397.5|399.9|397.5|399.9|397.5|399.9|397.5|0
1654574940000|2022-06-07 04:09:00|400.03|397.63|400.15|397.75|400.15|397.75|400.03|397.63|0
1654574960000|2022-06-07 04:09:20|399.9|397.5|399.9|397.5|399.9|397.5|399.9|397.5|0
1654574970000|2022-06-07 04:09:30|400.15|397.75|400.15|397.75|400.15|397.75|400.15|397.75|0
1654574990000|2022-06-07 04:09:50|400.65|398.25|400.65|398.25|400.65|398.25|400.65|398.25|0
1654575000000|2022-06-07 04:10:00|400.9|398.5|400.9|398.5|400.9|398.5|400.9|398.5|0
1654575010000|2022-06-07 04:10:10|400.4|398|400.4|398|400.4|398|400.4|398|0
1654575020000|2022-06-07 04:10:20|400.53|398.13|400.65|398.25|400.65|398.25|400.53|398.13|0
1654575030000|2022-06-07 04:10:30|400.4|398|400.53|398.13|400.53|398.13|400.4|398|0
1654575040000|2022-06-07 04:10:40|400.65|398.25|400.28|397.88|400.65|398.25|400.28|397.88|0
1654575050000|2022-06-07 04:10:50|400.4|398|400.28|397.88|400.4|398|400.28|397.88|0
1654575060000|2022-06-07 04:11:00|400.4|398|400.15|397.75|400.4|398|400.15|397.75|0
1654575070000|2022-06-07 04:11:10|400.28|397.88|400.28|397.88|400.28|397.88|400.28|397.88|0
1654575080000|2022-06-07 04:11:20|400.4|398|400.4|398|400.4|398|400.4|398|0
1654575100000|2022-06-07 04:11:40|400.28|397.88|400.4|398|400.4|398|400.28|397.88|0
1654575120000|2022-06-07 04:12:00|400.65|398.25|400.65|398.25|400.65|398.25|400.65|398.25|0
1654575130000|2022-06-07 04:12:10|400.53|398.13|400.53|398.13|400.53|398.13|400.53|398.13|0
1654575140000|2022-06-07 04:12:20|400.65|398.25|400.78|398.38|400.78|398.38|400.65|398.25|0
1654575150000|2022-06-07 04:12:30|400.65|398.25|400.78|398.38|400.78|398.38|400.65|398.25|0
1654575160000|2022-06-07 04:12:40|400.9|398.5|400.78|398.38|400.9|398.5|400.78|398.38|0
1654575170000|2022-06-07 04:12:50|400.9|398.5|400.65|398.25|400.9|398.5|400.65|398.25|0
1654575180000|2022-06-07 04:13:00|400.78|398.38|400.65|398.25|400.78|398.38|400.65|398.25|0
1654575210000|2022-06-07 04:13:30|400.4|398|400.4|398|400.4|398|400.4|398|0
1654575270000|2022-06-07 04:14:30|400.53|398.13|400.53|398.13|400.53|398.13|400.53|398.13|0
1654575280000|2022-06-07 04:14:40|400.15|397.75|400.4|398|400.4|398|400.15|397.75|0
1654575290000|2022-06-07 04:14:50|400.28|397.88|400.4|398|400.4|398|400.28|397.88|0
1654575310000|2022-06-07 04:15:10|400.53|398.13|400.15|397.75|400.53|398.13|400.15|397.75|0
1654575320000|2022-06-07 04:15:20|400.28|397.88|400.4|398|400.4|398|400.28|397.88|0
1654575340000|2022-06-07 04:15:40|400.28|397.88|400.4|398|400.4|398|400.28|397.88|0
1654575360000|2022-06-07 04:16:00|400.15|397.75|400.15|397.75|400.15|397.75|400.15|397.75|0
1654575390000|2022-06-07 04:16:30|400.4|398|400.4|398|400.4|398|400.4|398|0
1654575400000|2022-06-07 04:16:40|400.65|398.25|400.65|398.25|400.65|398.25|400.65|398.25|0
1654575410000|2022-06-07 04:16:50|400.4|398|400.53|398.13|400.53|398.13|400.4|398|0
1654575420000|2022-06-07 04:17:00|400.65|398.25|400.65|398.25|400.65|398.25|400.65|398.25|0
1654575430000|2022-06-07 04:17:10|400.9|398.5|400.9|398.5|400.9|398.5|400.9|398.5|0
1654575440000|2022-06-07 04:17:20|401.15|398.75|400.9|398.5|401.15|398.75|400.9|398.5|0
1654575470000|2022-06-07 04:17:50|401.15|398.75|400.9|398.5|401.15|398.75|400.9|398.5|0
1654575480000|2022-06-07 04:18:00|401.03|398.63|401.03|398.63|401.03|398.63|401.03|398.63|0
1654575490000|2022-06-07 04:18:10|400.9|398.5|400.9|398.5|400.9|398.5|400.9|398.5|0
1654575540000|2022-06-07 04:19:00|400.65|398.25|400.65|398.25|400.65|398.25|400.65|398.25|0
1654575570000|2022-06-07 04:19:30|400.4|398|400.4|398|400.4|398|400.4|398|0
1654575580000|2022-06-07 04:19:40|400.28|397.88|400.15|397.75|400.28|397.88|400.15|397.75|0
1654575620000|2022-06-07 04:20:20|400.4|398|400.4|398|400.4|398|400.4|398|0
1654575650000|2022-06-07 04:20:50|400.15|397.75|400.15|397.75|400.15|397.75|400.15|397.75|0
1654575660000|2022-06-07 04:21:00|400.28|397.88|400.15|397.75|400.28|397.88|400.15|397.75|0
1654575670000|2022-06-07 04:21:10|400.28|397.88|400.28|397.88|400.28|397.88|400.28|397.88|0
1654575680000|2022-06-07 04:21:20|400.4|398|400.4|398|400.4|398|400.4|398|0
1654575690000|2022-06-07 04:21:30|400.28|397.88|400.15|397.75|400.28|397.88|400.15|397.75|0
1654575710000|2022-06-07 04:21:50|400.4|398|400.4|398|400.4|398|400.4|398|0
1654575720000|2022-06-07 04:22:00|400.15|397.75|400.15|397.75|400.15|397.75|400.15|397.75|0
1654575730000|2022-06-07 04:22:10|399.9|397.5|399.9|397.5|400.03|397.63|399.9|397.5|0
1654575750000|2022-06-07 04:22:30|400.03|397.63|400.03|397.63|400.03|397.63|400.03|397.63|0
1654575760000|2022-06-07 04:22:40|399.9|397.5|399.9|397.5|400.03|397.63|399.9|397.5|0
1654575820000|2022-06-07 04:23:40|399.78|397.38|399.9|397.5|399.9|397.5|399.78|397.38|0
1654575830000|2022-06-07 04:23:50|399.65|397.25|399.78|397.38|399.78|397.38|399.65|397.25|0
1654575840000|2022-06-07 04:24:00|399.65|397.25|399.9|397.5|399.9|397.5|399.65|397.25|0
1654575850000|2022-06-07 04:24:10|399.78|397.38|399.9|397.5|399.9|397.5|399.78|397.38|0
1654575860000|2022-06-07 04:24:20|399.65|397.25|399.4|397|399.65|397.25|399.4|397|0
1654575870000|2022-06-07 04:24:30|399.15|396.75|399.15|396.75|399.15|396.75|399.15|396.75|0
1654575880000|2022-06-07 04:24:40|398.9|396.5|398.9|396.5|398.9|396.5|398.9|396.5|0
1654575890000|2022-06-07 04:24:50|399.15|396.75|399.15|396.75|399.15|396.75|399.15|396.75|0
1654575900000|2022-06-07 04:25:00|399.03|396.63|398.9|396.5|399.03|396.63|398.78|396.38|0
1654575910000|2022-06-07 04:25:10|399.15|396.75|399.15|396.75|399.15|396.75|399.15|396.75|0
1654575920000|2022-06-07 04:25:20|398.9|396.5|398.9|396.5|398.9|396.5|398.9|396.5|0
1654575930000|2022-06-07 04:25:30|398.65|396.25|398.65|396.25|398.65|396.25|398.65|396.25|0
1654575940000|2022-06-07 04:25:40|398.78|396.38|398.9|396.5|398.9|396.5|398.78|396.38|0
1654575950000|2022-06-07 04:25:50|398.4|396|398.4|396|398.4|396|398.4|396|0
1654575970000|2022-06-07 04:26:10|398.65|396.25|398.65|396.25|398.65|396.25|398.4|396|0
1654576000000|2022-06-07 04:26:40|398.9|396.5|398.9|396.5|398.9|396.5|398.9|396.5|0
1654576010000|2022-06-07 04:26:50|398.78|396.38|398.9|396.5|398.9|396.5|398.65|396.25|0
1654576030000|2022-06-07 04:27:10|399.28|396.88|399.4|397|399.4|397|399.28|396.88|0
1654576040000|2022-06-07 04:27:20|399.28|396.88|399.15|396.75|399.28|396.88|398.9|396.5|0
1654576060000|2022-06-07 04:27:40|399.28|396.88|399.4|397|399.4|397|399.28|396.88|0
1654576070000|2022-06-07 04:27:50|399.15|396.75|399.15|396.75|399.15|396.75|399.15|396.75|0
1654576080000|2022-06-07 04:28:00|399.4|397|399.4|397|399.4|397|399.4|397|0
1654576090000|2022-06-07 04:28:10|399.65|397.25|399.65|397.25|399.65|397.25|399.65|397.25|0
1654576120000|2022-06-07 04:28:40|399.4|397|399.53|397.13|399.53|397.13|399.4|397|0
1654576130000|2022-06-07 04:28:50|399.4|397|399.28|396.88|399.4|397|399.28|396.88|0
1654576140000|2022-06-07 04:29:00|399.4|397|399.4|397|399.4|397|399.4|397|0
1654576160000|2022-06-07 04:29:20|399.15|396.75|398.65|396.25|399.15|396.75|398.65|396.25|0
1654576170000|2022-06-07 04:29:30|398.4|396|398.4|396|398.4|396|398.4|396|0
1654576180000|2022-06-07 04:29:40|398.53|396.13|398.65|396.25|398.65|396.25|398.53|396.13|0
1654576190000|2022-06-07 04:29:50|398.53|396.13|398.4|396|398.53|396.13|398.4|396|0
1654576200000|2022-06-07 04:30:00|398.65|396.25|398.9|396.5|398.9|396.5|398.4|396|0
1654576210000|2022-06-07 04:30:10|399.4|397|399.4|397|399.4|397|398.65|396.25|0
1654576220000|2022-06-07 04:30:20|399.65|397.25|399.53|397.13|399.65|397.25|399.53|397.13|0
1654576230000|2022-06-07 04:30:30|399.9|397.5|400.15|397.75|400.15|397.75|399.9|397.5|0
1654576240000|2022-06-07 04:30:40|400.03|397.63|400.15|397.75|400.15|397.75|399.9|397.5|0
1654576250000|2022-06-07 04:30:50|400.65|398.25|400.65|398.25|400.65|398.25|400.65|398.25|0
1654576260000|2022-06-07 04:31:00|399.9|397.5|399.9|397.5|400.4|398|399.9|397.5|0
1654576270000|2022-06-07 04:31:10|400.15|397.75|400.4|398|400.4|398|399.9|397.5|0
1654576280000|2022-06-07 04:31:20|400.65|398.25|400.65|398.25|400.65|398.25|400.65|398.25|0
1654576300000|2022-06-07 04:31:40|400.53|398.13|400.65|398.25|400.65|398.25|400.53|398.13|0
1654576310000|2022-06-07 04:31:50|400.4|398|400.65|398.25|400.65|398.25|400.4|398|0
1654576320000|2022-06-07 04:32:00|400.9|398.5|400.9|398.5|400.9|398.5|400.9|398.5|0
1654576330000|2022-06-07 04:32:10|401.03|398.63|402.77|400.37|402.77|400.37|401.03|398.63|0
1654576340000|2022-06-07 04:32:20|402.39|399.99|402.52|400.12|402.64|400.24|402.39|399.99|0
1654576350000|2022-06-07 04:32:30|402.64|400.24|403.39|400.99|403.39|400.99|402.64|400.24|0
1654576360000|2022-06-07 04:32:40|403.14|400.74|402.89|400.49|403.14|400.74|402.64|400.24|0
1654576370000|2022-06-07 04:32:50|403.14|400.74|403.14|400.74|403.27|400.87|403.14|400.74|0
1654576380000|2022-06-07 04:33:00|403.39|400.99|403.89|401.49|403.89|401.49|403.39|400.99|0
1654576390000|2022-06-07 04:33:10|403.39|400.99|403.39|400.99|403.39|400.99|403.14|400.74|0
1654576400000|2022-06-07 04:33:20|403.27|400.87|402.89|400.49|403.27|400.87|402.89|400.49|0
1654576410000|2022-06-07 04:33:30|402.77|400.37|402.64|400.24|403.02|400.62|402.64|400.24|0
1654576420000|2022-06-07 04:33:40|402.77|400.37|403.64|401.24|403.64|401.24|402.77|400.37|0
1654576430000|2022-06-07 04:33:50|404.02|401.62|403.89|401.49|404.14|401.74|403.89|401.49|0
1654576440000|2022-06-07 04:34:00|404.02|401.62|404.64|402.24|404.64|402.24|403.89|401.49|0
1654576450000|2022-06-07 04:34:10|404.52|402.12|404.14|401.74|404.52|402.12|404.14|401.74|0
1654576460000|2022-06-07 04:34:20|404.39|401.99|404.39|401.99|404.39|401.99|404.14|401.74|0
1654576470000|2022-06-07 04:34:30|404.52|402.12|405.14|402.74|405.14|402.74|404.52|402.12|0
1654576480000|2022-06-07 04:34:40|405.02|402.62|404.64|402.24|405.02|402.62|404.64|402.24|0
1654576490000|2022-06-07 04:34:50|404.89|402.49|404.89|402.49|404.89|402.49|404.52|402.12|0
1654576500000|2022-06-07 04:35:00|405.14|402.74|404.64|402.24|405.14|402.74|404.64|402.24|0
1654576510000|2022-06-07 04:35:10|404.77|402.37|404.39|401.99|404.77|402.37|404.39|401.99|0
1654576520000|2022-06-07 04:35:20|404.64|402.24|404.52|402.12|404.64|402.24|404.52|402.12|0
1654576530000|2022-06-07 04:35:30|404.39|401.99|404.14|401.74|404.52|402.12|404.14|401.74|0
1654576540000|2022-06-07 04:35:40|404.52|402.12|404.52|402.12|404.64|402.24|404.52|402.12|0
1654576550000|2022-06-07 04:35:50|404.64|402.24|404.64|402.24|404.64|402.24|404.52|402.12|0
1654576560000|2022-06-07 04:36:00|404.39|401.99|403.77|401.37|404.39|401.99|403.77|401.37|0
1654576570000|2022-06-07 04:36:10|404.02|401.62|403.89|401.49|404.02|401.62|403.89|401.49|0
1654576580000|2022-06-07 04:36:20|403.64|401.24|403.64|401.24|403.77|401.37|403.64|401.24|0
1654576590000|2022-06-07 04:36:30|403.89|401.49|403.39|400.99|403.89|401.49|403.39|400.99|0
1654576600000|2022-06-07 04:36:40|403.89|401.49|403.77|401.37|403.89|401.49|403.77|401.37|0
1654576610000|2022-06-07 04:36:50|403.64|401.24|403.89|401.49|403.89|401.49|403.64|401.24|0
1654576620000|2022-06-07 04:37:00|403.64|401.24|403.64|401.24|403.64|401.24|403.64|401.24|0
1654576630000|2022-06-07 04:37:10|403.52|401.12|403.64|401.24|403.64|401.24|403.52|401.12|0
1654576640000|2022-06-07 04:37:20|403.39|400.99|402.89|400.49|403.39|400.99|402.89|400.49|0
1654576650000|2022-06-07 04:37:30|403.14|400.74|403.14|400.74|403.14|400.74|402.89|400.49|0
1654576660000|2022-06-07 04:37:40|403.27|400.87|403.14|400.74|403.27|400.87|403.14|400.74|0
1654576670000|2022-06-07 04:37:50|402.89|400.49|403.02|400.62|403.14|400.74|402.89|400.49|0
1654576680000|2022-06-07 04:38:00|402.64|400.24|402.77|400.37|402.77|400.37|402.64|400.24|0
1654576700000|2022-06-07 04:38:20|402.64|400.24|402.77|400.37|402.77|400.37|402.64|400.24|0
1654576710000|2022-06-07 04:38:30|402.64|400.24|402.64|400.24|402.64|400.24|402.64|400.24|0
1654576740000|2022-06-07 04:39:00|402.89|400.49|402.64|400.24|402.89|400.49|402.64|400.24|0
1654576750000|2022-06-07 04:39:10|402.89|400.49|402.89|400.49|402.89|400.49|402.89|400.49|0
1654576760000|2022-06-07 04:39:20|403.14|400.74|403.39|400.99|403.39|400.99|403.14|400.74|0
1654576770000|2022-06-07 04:39:30|403.52|401.12|403.64|401.24|403.64|401.24|403.52|401.12|0
1654576780000|2022-06-07 04:39:40|403.77|401.37|403.89|401.49|403.89|401.49|403.77|401.37|0
1654576790000|2022-06-07 04:39:50|403.77|401.37|403.39|400.99|403.77|401.37|403.39|400.99|0
1654576800000|2022-06-07 04:40:00|403.27|400.87|403.39|400.99|403.39|400.99|403.27|400.87|0
1654576810000|2022-06-07 04:40:10|403.52|401.12|403.39|400.99|403.52|401.12|403.14|400.74|0
1654576820000|2022-06-07 04:40:20|403.52|401.12|403.52|401.12|403.52|401.12|403.52|401.12|0
1654576830000|2022-06-07 04:40:30|403.64|401.24|403.64|401.24|403.64|401.24|403.39|400.99|0
1654576840000|2022-06-07 04:40:40|403.39|400.99|403.89|401.49|403.89|401.49|403.39|400.99|0
1654576850000|2022-06-07 04:40:50|403.64|401.24|403.64|401.24|403.64|401.24|403.52|401.12|0
1654576860000|2022-06-07 04:41:00|403.39|400.99|403.89|401.49|403.89|401.49|403.39|400.99|0
1654576870000|2022-06-07 04:41:10|404.27|401.87|404.02|401.62|404.27|401.87|404.02|401.62|0
1654576880000|2022-06-07 04:41:20|404.14|401.74|404.02|401.62|404.14|401.74|404.02|401.62|0
1654576890000|2022-06-07 04:41:30|403.89|401.49|403.77|401.37|403.89|401.49|403.77|401.37|0
1654576900000|2022-06-07 04:41:40|403.89|401.49|404.14|401.74|404.14|401.74|403.89|401.49|0
1654576910000|2022-06-07 04:41:50|403.89|401.49|403.77|401.37|403.89|401.49|403.77|401.37|0
1654576920000|2022-06-07 04:42:00|403.64|401.24|403.64|401.24|403.64|401.24|403.64|401.24|0
1654576950000|2022-06-07 04:42:30|403.89|401.49|404.02|401.62|404.02|401.62|403.89|401.49|0
1654576960000|2022-06-07 04:42:40|404.14|401.74|403.89|401.49|404.14|401.74|403.89|401.49|0
1654576980000|2022-06-07 04:43:00|403.64|401.24|403.89|401.49|403.89|401.49|403.64|401.24|0
1654576990000|2022-06-07 04:43:10|403.77|401.37|403.39|400.99|403.77|401.37|403.39|400.99|0
1654577000000|2022-06-07 04:43:20|403.27|400.87|403.14|400.74|403.27|400.87|403.14|400.74|0
1654577010000|2022-06-07 04:43:30|403.39|400.99|403.39|400.99|403.39|400.99|403.39|400.99|0
1654577020000|2022-06-07 04:43:40|403.27|400.87|403.27|400.87|403.27|400.87|403.27|400.87|0
1654577030000|2022-06-07 04:43:50|403.39|400.99|403.64|401.24|403.64|401.24|403.39|400.99|0
1654577040000|2022-06-07 04:44:00|403.39|400.99|403.52|401.12|403.64|401.24|403.39|400.99|0
1654577050000|2022-06-07 04:44:10|403.39|400.99|403.64|401.24|403.64|401.24|403.39|400.99|0
1654577060000|2022-06-07 04:44:20|403.77|401.37|403.77|401.37|403.89|401.49|403.77|401.37|0
1654577070000|2022-06-07 04:44:30|403.64|401.24|403.64|401.24|403.64|401.24|403.64|401.24|0
1654577080000|2022-06-07 04:44:40|403.89|401.49|403.52|401.12|403.89|401.49|403.52|401.12|0
1654577090000|2022-06-07 04:44:50|403.39|400.99|403.64|401.24|403.64|401.24|403.39|400.99|0
1654577100000|2022-06-07 04:45:00|403.89|401.49|403.89|401.49|404.02|401.62|403.64|401.24|0
1654577110000|2022-06-07 04:45:10|403.77|401.37|404.02|401.62|404.02|401.62|403.77|401.37|0
1654577120000|2022-06-07 04:45:20|404.14|401.74|404.64|402.24|404.89|402.49|404.14|401.74|0
1654577130000|2022-06-07 04:45:30|404.39|401.99|404.89|402.49|404.89|402.49|404.39|401.99|0
1654577140000|2022-06-07 04:45:40|405.02|402.62|404.89|402.49|405.14|402.74|404.89|402.49|0
1654577150000|2022-06-07 04:45:50|405.27|402.87|405.14|402.74|405.27|402.87|405.14|402.74|0
1654577160000|2022-06-07 04:46:00|405.27|402.87|405.02|402.62|405.27|402.87|404.89|402.49|0
1654577170000|2022-06-07 04:46:10|404.77|402.37|405.02|402.62|405.02|402.62|404.77|402.37|0
1654577180000|2022-06-07 04:46:20|404.89|402.49|404.77|402.37|404.89|402.49|404.64|402.24|0
1654577190000|2022-06-07 04:46:30|404.89|402.49|404.64|402.24|404.89|402.49|404.64|402.24|0
1654577200000|2022-06-07 04:46:40|404.39|401.99|404.52|402.12|404.64|402.24|404.39|401.99|0
1654577210000|2022-06-07 04:46:50|404.39|401.99|404.39|401.99|404.52|402.12|404.39|401.99|0
1654577220000|2022-06-07 04:47:00|404.52|402.12|404.39|401.99|404.52|402.12|404.39|401.99|0
1654577230000|2022-06-07 04:47:10|404.52|402.12|404.39|401.99|404.89|402.49|404.39|401.99|0
1654577240000|2022-06-07 04:47:20|404.14|401.74|403.89|401.49|404.14|401.74|403.89|401.49|0
1654577250000|2022-06-07 04:47:30|404.02|401.62|403.89|401.49|404.02|401.62|403.89|401.49|0
1654577260000|2022-06-07 04:47:40|404.14|401.74|403.89|401.49|404.14|401.74|403.89|401.49|0
1654577270000|2022-06-07 04:47:50|404.02|401.62|403.77|401.37|404.02|401.62|403.77|401.37|0
1654577280000|2022-06-07 04:48:00|403.89|401.49|404.02|401.62|404.14|401.74|403.89|401.49|0
1654577290000|2022-06-07 04:48:10|403.89|401.49|404.14|401.74|404.14|401.74|403.89|401.49|0
1654577300000|2022-06-07 04:48:20|404.02|401.62|404.02|401.62|404.02|401.62|404.02|401.62|0
1654577310000|2022-06-07 04:48:30|403.89|401.49|403.89|401.49|403.89|401.49|403.89|401.49|0
1654577320000|2022-06-07 04:48:40|404.02|401.62|403.77|401.37|404.02|401.62|403.77|401.37|0
1654577330000|2022-06-07 04:48:50|403.64|401.24|403.89|401.49|403.89|401.49|403.64|401.24|0
1654577340000|2022-06-07 04:49:00|403.77|401.37|403.64|401.24|403.77|401.37|403.64|401.24|0
1654577350000|2022-06-07 04:49:10|403.39|400.99|403.52|401.12|403.52|401.12|403.39|400.99|0
1654577360000|2022-06-07 04:49:20|403.64|401.24|403.64|401.24|403.64|401.24|403.64|401.24|0
1654577380000|2022-06-07 04:49:40|403.77|401.37|403.64|401.24|403.77|401.37|403.64|401.24|0
1654577390000|2022-06-07 04:49:50|403.77|401.37|403.64|401.24|403.77|401.37|403.64|401.24|0
1654577400000|2022-06-07 04:50:00|403.89|401.49|403.89|401.49|403.89|401.49|403.89|401.49|0
1654577410000|2022-06-07 04:50:10|404.02|401.62|403.89|401.49|404.02|401.62|403.89|401.49|0
1654577420000|2022-06-07 04:50:20|404.14|401.74|404.02|401.62|404.14|401.74|404.02|401.62|0
1654577430000|2022-06-07 04:50:30|404.14|401.74|404.02|401.62|404.14|401.74|404.02|401.62|0
1654577440000|2022-06-07 04:50:40|404.14|401.74|403.89|401.49|404.14|401.74|403.89|401.49|0
1654577450000|2022-06-07 04:50:50|404.14|401.74|404.14|401.74|404.14|401.74|404.14|401.74|0
1654577470000|2022-06-07 04:51:10|403.89|401.49|403.89|401.49|404.14|401.74|403.89|401.49|0
1654577480000|2022-06-07 04:51:20|403.77|401.37|403.64|401.24|403.89|401.49|403.64|401.24|0
1654577500000|2022-06-07 04:51:40|403.52|401.12|403.64|401.24|403.64|401.24|403.52|401.12|0
1654577520000|2022-06-07 04:52:00|403.52|401.12|403.52|401.12|403.64|401.24|403.52|401.12|0
1654577530000|2022-06-07 04:52:10|403.39|400.99|403.52|401.12|403.52|401.12|403.39|400.99|0
1654577540000|2022-06-07 04:52:20|403.39|400.99|402.89|400.49|403.39|400.99|402.89|400.49|0
1654577550000|2022-06-07 04:52:30|403.14|400.74|402.89|400.49|403.14|400.74|402.89|400.49|0
1654577560000|2022-06-07 04:52:40|402.77|400.37|402.77|400.37|402.77|400.37|402.77|400.37|0
1654577570000|2022-06-07 04:52:50|402.89|400.49|403.14|400.74|403.14|400.74|402.89|400.49|0
1654577580000|2022-06-07 04:53:00|403.39|400.99|403.39|400.99|403.39|400.99|403.39|400.99|0
1654577600000|2022-06-07 04:53:20|403.14|400.74|403.14|400.74|403.14|400.74|403.14|400.74|0
1654577610000|2022-06-07 04:53:30|403.39|400.99|403.39|400.99|403.39|400.99|403.39|400.99|0
1654577630000|2022-06-07 04:53:50|403.64|401.24|403.89|401.49|403.89|401.49|403.64|401.24|0
1654577640000|2022-06-07 04:54:00|404.02|401.62|404.14|401.74|404.14|401.74|403.89|401.49|0
1654577650000|2022-06-07 04:54:10|404.02|401.62|403.89|401.49|404.02|401.62|403.89|401.49|0
1654577660000|2022-06-07 04:54:20|404.02|401.62|403.89|401.49|404.02|401.62|403.89|401.49|0
1654577670000|2022-06-07 04:54:30|403.77|401.37|403.77|401.37|403.77|401.37|403.77|401.37|0
1654577680000|2022-06-07 04:54:40|403.64|401.24|403.64|401.24|403.64|401.24|403.64|401.24|0
1654577690000|2022-06-07 04:54:50|403.89|401.49|403.89|401.49|403.89|401.49|403.89|401.49|0
1654577700000|2022-06-07 04:55:00|403.64|401.24|403.52|401.12|403.64|401.24|403.52|401.12|0
1654577710000|2022-06-07 04:55:10|403.64|401.24|403.27|400.87|403.64|401.24|403.27|400.87|0
1654577720000|2022-06-07 04:55:20|403.14|400.74|403.27|400.87|403.27|400.87|403.14|400.74|0
1654577730000|2022-06-07 04:55:30|403.14|400.74|403.14|400.74|403.14|400.74|403.14|400.74|0
1654577760000|2022-06-07 04:56:00|402.89|400.49|402.89|400.49|402.89|400.49|402.89|400.49|0
1654577780000|2022-06-07 04:56:20|402.77|400.37|402.89|400.49|402.89|400.49|402.77|400.37|0
1654577790000|2022-06-07 04:56:30|402.77|400.37|402.64|400.24|402.77|400.37|402.64|400.24|0
1654577800000|2022-06-07 04:56:40|402.52|400.12|402.64|400.24|402.64|400.24|402.39|399.99|0
1654577820000|2022-06-07 04:57:00|402.52|400.12|402.64|400.24|402.64|400.24|402.52|400.12|0
1654577830000|2022-06-07 04:57:10|402.52|400.12|402.52|400.12|402.52|400.12|402.52|400.12|0
1654577840000|2022-06-07 04:57:20|402.64|400.24|402.52|400.12|402.64|400.24|402.39|399.99|0
1654577850000|2022-06-07 04:57:30|402.39|399.99|402.64|400.24|402.64|400.24|402.39|399.99|0
1654577860000|2022-06-07 04:57:40|402.89|400.49|402.89|400.49|402.89|400.49|402.89|400.49|0
1654577900000|2022-06-07 04:58:20|402.77|400.37|402.39|399.99|402.77|400.37|402.39|399.99|0
1654577910000|2022-06-07 04:58:30|402.52|400.12|402.39|399.99|402.64|400.24|402.39|399.99|0
1654577920000|2022-06-07 04:58:40|402.27|399.87|402.39|399.99|402.39|399.99|402.27|399.87|0
1654577930000|2022-06-07 04:58:50|402.27|399.87|402.27|399.87|402.27|399.87|402.27|399.87|0
1654577940000|2022-06-07 04:59:00|402.39|399.99|402.64|400.24|402.64|400.24|402.39|399.99|0
1654577960000|2022-06-07 04:59:20|402.39|399.99|402.64|400.24|402.64|400.24|402.39|399.99|0
1654577970000|2022-06-07 04:59:30|402.52|400.12|402.39|399.99|402.52|400.12|402.39|399.99|0
1654577980000|2022-06-07 04:59:40|402.52|400.12|402.64|400.24|402.64|400.24|402.52|400.12|0
1654577990000|2022-06-07 04:59:50|403.39|400.99|403.02|400.62|403.39|400.99|403.02|400.62|0
1654578000000|2022-06-07 05:00:00|402.89|400.49|403.14|400.74|403.14|400.74|402.89|400.49|0
1654578010000|2022-06-07 05:00:10|402.64|400.24|402.64|400.24|402.89|400.49|402.64|400.24|0
1654578020000|2022-06-07 05:00:20|402.89|400.49|402.89|400.49|402.89|400.49|402.89|400.49|0
1654578030000|2022-06-07 05:00:30|402.77|400.37|402.89|400.49|403.14|400.74|402.77|400.37|0
1654578040000|2022-06-07 05:00:40|403.02|400.62|403.27|400.87|403.27|400.87|403.02|400.62|0
1654578050000|2022-06-07 05:00:50|403.39|400.99|403.02|400.62|403.39|400.99|403.02|400.62|0
1654578060000|2022-06-07 05:01:00|402.89|400.49|403.14|400.74|403.14|400.74|402.89|400.49|0
1654578070000|2022-06-07 05:01:10|403.02|400.62|403.14|400.74|403.14|400.74|402.89|400.49|0
1654578080000|2022-06-07 05:01:20|402.89|400.49|402.77|400.37|402.89|400.49|402.39|399.99|0
1654578090000|2022-06-07 05:01:30|402.64|400.24|402.39|399.99|402.64|400.24|402.39|399.99|0
1654578100000|2022-06-07 05:01:40|402.64|400.24|402.77|400.37|402.89|400.49|402.64|400.24|0
1654578110000|2022-06-07 05:01:50|402.64|400.24|403.14|400.74|403.14|400.74|402.64|400.24|0
1654578120000|2022-06-07 05:02:00|402.89|400.49|403.14|400.74|403.39|400.99|402.89|400.49|0
1654578130000|2022-06-07 05:02:10|402.89|400.49|402.89|400.49|402.89|400.49|402.89|400.49|0
1654578140000|2022-06-07 05:02:20|403.14|400.74|403.14|400.74|403.14|400.74|403.14|400.74|0
1654578150000|2022-06-07 05:02:30|402.89|400.49|402.89|400.49|403.02|400.62|402.89|400.49|0
1654578160000|2022-06-07 05:02:40|402.64|400.24|402.64|400.24|402.89|400.49|402.64|400.24|0
1654578170000|2022-06-07 05:02:50|402.89|400.49|402.39|399.99|402.89|400.49|402.39|399.99|0
1654578180000|2022-06-07 05:03:00|402.02|399.62|401.64|399.24|402.02|399.62|401.64|399.24|0
1654578190000|2022-06-07 05:03:10|401.89|399.49|401.89|399.49|401.89|399.49|401.77|399.37|0
1654578200000|2022-06-07 05:03:20|401.64|399.24|401.89|399.49|401.89|399.49|401.64|399.24|0
1654578210000|2022-06-07 05:03:30|402.14|399.74|402.39|399.99|402.39|399.99|402.14|399.74|0
1654578230000|2022-06-07 05:03:50|402.14|399.74|402.14|399.74|402.14|399.74|401.89|399.49|0
1654578240000|2022-06-07 05:04:00|402.02|399.62|402.02|399.62|402.02|399.62|402.02|399.62|0
1654578250000|2022-06-07 05:04:10|402.14|399.74|402.39|399.99|402.39|399.99|402.14|399.74|0
1654578260000|2022-06-07 05:04:20|402.27|399.87|402.14|399.74|402.27|399.87|402.14|399.74|0
1654578270000|2022-06-07 05:04:30|402.39|399.99|402.39|399.99|402.39|399.99|402.39|399.99|0
1654578290000|2022-06-07 05:04:50|402.52|400.12|402.39|399.99|402.64|400.24|402.39|399.99|0
1654578300000|2022-06-07 05:05:00|402.64|400.24|402.89|400.49|402.89|400.49|402.64|400.24|0
1654578310000|2022-06-07 05:05:10|403.14|400.74|403.14|400.74|403.14|400.74|402.89|400.49|0
1654578320000|2022-06-07 05:05:20|402.89|400.49|402.89|400.49|402.89|400.49|402.89|400.49|0
1654578330000|2022-06-07 05:05:30|403.14|400.74|403.14|400.74|403.14|400.74|402.89|400.49|0
1654578340000|2022-06-07 05:05:40|403.39|400.99|403.89|401.49|403.89|401.49|403.39|400.99|0
1654578350000|2022-06-07 05:05:50|404.14|401.74|403.89|401.49|404.14|401.74|403.89|401.49|0
1654578360000|2022-06-07 05:06:00|404.14|401.74|404.14|401.74|404.14|401.74|403.89|401.49|0
1654578370000|2022-06-07 05:06:10|403.89|401.49|404.14|401.74|404.14|401.74|403.89|401.49|0
1654578380000|2022-06-07 05:06:20|403.89|401.49|404.39|401.99|404.39|401.99|403.89|401.49|0
1654578390000|2022-06-07 05:06:30|404.52|402.12|404.64|402.24|404.64|402.24|404.52|402.12|0
1654578400000|2022-06-07 05:06:40|404.89|402.49|404.64|402.24|404.89|402.49|404.64|402.24|0
1654578410000|2022-06-07 05:06:50|404.89|402.49|405.14|402.74|405.14|402.74|404.89|402.49|0
1654578420000|2022-06-07 05:07:00|405.64|403.24|405.64|403.24|405.64|403.24|405.64|403.24|0
1654578430000|2022-06-07 05:07:10|405.52|403.12|405.64|403.24|405.64|403.24|405.52|403.12|0
1654578440000|2022-06-07 05:07:20|405.39|402.99|404.89|402.49|405.39|402.99|404.89|402.49|0
1654578450000|2022-06-07 05:07:30|404.64|402.24|404.14|401.74|404.64|402.24|404.14|401.74|0
1654578460000|2022-06-07 05:07:40|404.39|401.99|404.27|401.87|404.39|401.99|404.27|401.87|0
1654578470000|2022-06-07 05:07:50|404.64|402.24|404.89|402.49|404.89|402.49|404.64|402.24|0
1654578480000|2022-06-07 05:08:00|405.02|402.62|404.89|402.49|405.02|402.62|404.77|402.37|0
1654578490000|2022-06-07 05:08:10|405.14|402.74|405.39|402.99|405.39|402.99|405.14|402.74|0
1654578500000|2022-06-07 05:08:20|405.52|403.12|405.64|403.24|405.64|403.24|405.52|403.12|0
1654578510000|2022-06-07 05:08:30|405.27|402.87|405.14|402.74|405.27|402.87|405.14|402.74|0
1654578520000|2022-06-07 05:08:40|405.39|402.99|405.39|402.99|405.64|403.24|405.39|402.99|0
1654578530000|2022-06-07 05:08:50|405.27|402.87|404.89|402.49|405.27|402.87|404.89|402.49|0
1654578540000|2022-06-07 05:09:00|404.77|402.37|404.39|401.99|404.77|402.37|404.39|401.99|0
1654578560000|2022-06-07 05:09:20|404.14|401.74|404.27|401.87|404.27|401.87|404.14|401.74|0
1654578570000|2022-06-07 05:09:30|404.39|401.99|404.52|402.12|404.52|402.12|404.27|401.87|0
1654578580000|2022-06-07 05:09:40|404.89|402.49|405.02|402.62|405.02|402.62|404.89|402.49|0
1654578590000|2022-06-07 05:09:50|404.89|402.49|405.39|402.99|405.39|402.99|404.89|402.49|0
1654578600000|2022-06-07 05:10:00|405.64|403.24|405.64|403.24|405.64|403.24|405.52|403.12|0
1654578610000|2022-06-07 05:10:10|405.39|402.99|405.64|403.24|405.64|403.24|405.39|402.99|0
1654578630000|2022-06-07 05:10:30|405.52|403.12|405.52|403.12|405.52|403.12|405.52|403.12|0
1654578640000|2022-06-07 05:10:40|405.64|403.24|405.64|403.24|405.64|403.24|405.64|403.24|0
1654578650000|2022-06-07 05:10:50|405.52|403.12|405.52|403.12|405.52|403.12|405.52|403.12|0
1654578660000|2022-06-07 05:11:00|405.64|403.24|405.52|403.12|405.64|403.24|405.52|403.12|0
1654578670000|2022-06-07 05:11:10|405.64|403.24|405.39|402.99|405.64|403.24|405.39|402.99|0
1654578680000|2022-06-07 05:11:20|405.14|402.74|405.14|402.74|405.14|402.74|405.14|402.74|0
1654578690000|2022-06-07 05:11:30|404.89|402.49|404.64|402.24|405.14|402.74|404.64|402.24|0
1654578700000|2022-06-07 05:11:40|404.89|402.49|405.02|402.62|405.02|402.62|404.89|402.49|0
1654578710000|2022-06-07 05:11:50|405.14|402.74|405.64|403.24|405.64|403.24|405.14|402.74|0
1654578730000|2022-06-07 05:12:10|405.52|403.12|405.27|402.87|405.52|403.12|405.14|402.74|0
1654578740000|2022-06-07 05:12:20|405.64|403.24|405.64|403.24|405.64|403.24|405.64|403.24|0
1654578770000|2022-06-07 05:12:50|405.39|402.99|405.39|402.99|405.64|403.24|405.39|402.99|0
1654578780000|2022-06-07 05:13:00|405.52|403.12|405.64|403.24|405.64|403.24|405.52|403.12|0
1654578790000|2022-06-07 05:13:10|405.52|403.12|405.64|403.24|405.64|403.24|405.52|403.12|0
1654578800000|2022-06-07 05:13:20|406.38|403.98|406.14|403.74|406.38|403.98|406.14|403.74|0
1654578810000|2022-06-07 05:13:30|406.38|403.98|406.63|404.23|406.63|404.23|406.38|403.98|0
1654578830000|2022-06-07 05:13:50|406.76|404.36|406.88|404.48|406.88|404.48|406.76|404.36|0
1654578840000|2022-06-07 05:14:00|407.01|404.61|406.88|404.48|407.13|404.73|406.88|404.48|0
1654578850000|2022-06-07 05:14:10|406.51|404.11|406.38|403.98|406.51|404.11|406.27|403.87|0
1654578860000|2022-06-07 05:14:20|406.51|404.11|406.63|404.23|406.63|404.23|406.51|404.11|0
1654578870000|2022-06-07 05:14:30|406.38|403.98|406.88|404.48|406.88|404.48|406.38|403.98|0
1654578880000|2022-06-07 05:14:40|406.63|404.23|406.38|403.98|406.63|404.23|406.38|403.98|0
1654578890000|2022-06-07 05:14:50|406.51|404.11|406.63|404.23|406.76|404.36|406.51|404.11|0
1654578900000|2022-06-07 05:15:00|406.76|404.36|406.76|404.36|406.76|404.36|406.63|404.23|0
1654578910000|2022-06-07 05:15:10|406.51|404.11|406.27|403.87|406.51|404.11|406.27|403.87|0
1654578920000|2022-06-07 05:15:20|406.38|403.98|406.02|403.62|406.38|403.98|406.02|403.62|0
1654578930000|2022-06-07 05:15:30|406.63|404.23|406.14|403.74|406.63|404.23|406.14|403.74|0
1654578940000|2022-06-07 05:15:40|406.02|403.62|406.38|403.98|406.38|403.98|406.02|403.62|0
1654578950000|2022-06-07 05:15:50|406.14|403.74|406.14|403.74|406.14|403.74|406.14|403.74|0
1654578960000|2022-06-07 05:16:00|405.89|403.49|405.89|403.49|406.14|403.74|405.89|403.49|0
1654578970000|2022-06-07 05:16:10|405.64|403.24|405.89|403.49|405.89|403.49|405.64|403.24|0
1654578980000|2022-06-07 05:16:20|405.64|403.24|405.64|403.24|405.64|403.24|405.39|402.99|0
1654578990000|2022-06-07 05:16:30|405.39|402.99|405.39|402.99|405.39|402.99|405.39|402.99|0
1654579000000|2022-06-07 05:16:40|405.14|402.74|405.14|402.74|405.14|402.74|404.89|402.49|0
1654579010000|2022-06-07 05:16:50|405.02|402.62|405.14|402.74|405.14|402.74|405.02|402.62|0
1654579020000|2022-06-07 05:17:00|405.39|402.99|405.39|402.99|405.64|403.24|405.39|402.99|0
1654579030000|2022-06-07 05:17:10|405.27|402.87|405.14|402.74|405.27|402.87|405.14|402.74|0
1654579040000|2022-06-07 05:17:20|405.27|402.87|405.39|402.99|405.39|402.99|405.27|402.87|0
1654579050000|2022-06-07 05:17:30|405.52|403.12|405.64|403.24|405.89|403.49|405.52|403.12|0
1654579060000|2022-06-07 05:17:40|405.89|403.49|405.64|403.24|405.89|403.49|405.64|403.24|0
1654579080000|2022-06-07 05:18:00|405.89|403.49|405.89|403.49|405.89|403.49|405.89|403.49|0
1654579090000|2022-06-07 05:18:10|405.64|403.24|405.64|403.24|405.64|403.24|405.64|403.24|0
1654579100000|2022-06-07 05:18:20|405.77|403.37|405.77|403.37|405.89|403.49|405.77|403.37|0
1654579110000|2022-06-07 05:18:30|405.89|403.49|405.52|403.12|405.89|403.49|405.52|403.12|0
1654579120000|2022-06-07 05:18:40|405.64|403.24|405.64|403.24|405.77|403.37|405.64|403.24|0
1654579130000|2022-06-07 05:18:50|405.27|402.87|405.39|402.99|405.39|402.99|405.14|402.74|0
1654579140000|2022-06-07 05:19:00|405.14|402.74|405.14|402.74|405.27|402.87|405.14|402.74|0
1654579150000|2022-06-07 05:19:10|405.39|402.99|404.89|402.49|405.39|402.99|404.64|402.24|0
1654579160000|2022-06-07 05:19:20|405.14|402.74|405.14|402.74|405.14|402.74|405.02|402.62|0
1654579170000|2022-06-07 05:19:30|405.39|402.99|405.14|402.74|405.39|402.99|405.14|402.74|0
1654579180000|2022-06-07 05:19:40|405.02|402.62|405.39|402.99|405.39|402.99|404.89|402.49|0
1654579190000|2022-06-07 05:19:50|405.52|403.12|405.64|403.24|405.64|403.24|405.52|403.12|0
1654579200000|2022-06-07 05:20:00|405.89|403.49|405.89|403.49|405.89|403.49|405.89|403.49|0
1654579220000|2022-06-07 05:20:20|405.64|403.24|405.64|403.24|405.64|403.24|405.64|403.24|0
1654579230000|2022-06-07 05:20:30|405.52|403.12|405.39|402.99|405.52|403.12|405.39|402.99|0
1654579240000|2022-06-07 05:20:40|405.52|403.12|405.52|403.12|405.52|403.12|405.39|402.99|0
1654579250000|2022-06-07 05:20:50|405.64|403.24|405.64|403.24|405.77|403.37|405.64|403.24|0
1654579270000|2022-06-07 05:21:10|405.52|403.12|404.77|402.37|405.64|403.24|404.77|402.37|0
1654579280000|2022-06-07 05:21:20|404.52|402.12|404.77|402.37|404.77|402.37|404.52|402.12|0
1654579290000|2022-06-07 05:21:30|404.89|402.49|405.14|402.74|405.14|402.74|404.64|402.24|0
1654579310000|2022-06-07 05:21:50|405.27|402.87|405.39|402.99|405.39|402.99|405.14|402.74|0
1654579320000|2022-06-07 05:22:00|405.27|402.87|405.14|402.74|405.27|402.87|405.14|402.74|0
1654579330000|2022-06-07 05:22:10|405.39|402.99|405.39|402.99|405.39|402.99|405.27|402.87|0
1654579340000|2022-06-07 05:22:20|405.27|402.87|405.89|403.49|405.89|403.49|405.27|402.87|0
1654579350000|2022-06-07 05:22:30|405.64|403.24|405.89|403.49|405.89|403.49|405.64|403.24|0
1654579360000|2022-06-07 05:22:40|406.14|403.74|406.38|403.98|406.38|403.98|406.14|403.74|0
1654579370000|2022-06-07 05:22:50|406.63|404.23|406.51|404.11|406.63|404.23|406.51|404.11|0
1654579380000|2022-06-07 05:23:00|406.38|403.98|406.63|404.23|406.63|404.23|406.38|403.98|0
1654579390000|2022-06-07 05:23:10|406.51|404.11|406.38|403.98|406.63|404.23|406.38|403.98|0
1654579400000|2022-06-07 05:23:20|406.63|404.23|406.38|403.98|406.63|404.23|406.38|403.98|0
1654579410000|2022-06-07 05:23:30|406.51|404.11|406.63|404.23|406.63|404.23|406.38|403.98|0
1654579430000|2022-06-07 05:23:50|406.88|404.48|407.88|405.48|407.88|405.48|406.88|404.48|0
1654579440000|2022-06-07 05:24:00|407.63|405.23|408.01|405.61|408.01|405.61|407.63|405.23|0
1654579450000|2022-06-07 05:24:10|408.13|405.73|408.63|406.23|408.63|406.23|408.13|405.73|0
1654579460000|2022-06-07 05:24:20|408.88|406.48|409.38|406.98|409.38|406.98|408.88|406.48|0
1654579470000|2022-06-07 05:24:30|409.63|407.23|409.38|406.98|409.63|407.23|409.38|406.98|0
1654579480000|2022-06-07 05:24:40|409.13|406.73|409.26|406.86|409.26|406.86|409.13|406.73|0
1654579490000|2022-06-07 05:24:50|409.13|406.73|408.88|406.48|409.13|406.73|408.88|406.48|0
1654579500000|2022-06-07 05:25:00|409.13|406.73|409.13|406.73|409.38|406.98|409.13|406.73|0
1654579510000|2022-06-07 05:25:10|409.26|406.86|409.38|406.98|409.38|406.98|409.13|406.73|0
1654579520000|2022-06-07 05:25:20|409.13|406.73|409.13|406.73|409.13|406.73|409.01|406.61|0
1654579530000|2022-06-07 05:25:30|409.01|406.61|409.88|407.48|410.13|407.73|409.01|406.61|0
1654579540000|2022-06-07 05:25:40|410.13|407.73|411.88|409.48|412.38|409.98|410.13|407.73|0
1654579550000|2022-06-07 05:25:50|411.38|408.98|411.88|409.48|411.88|409.48|411.38|408.98|0
1654579560000|2022-06-07 05:26:00|412.38|409.98|412.38|409.98|412.38|409.98|412.38|409.98|0
1654579570000|2022-06-07 05:26:10|412.26|409.86|412.13|409.73|412.62|410.22|412.13|409.73|0
1654579580000|2022-06-07 05:26:20|412.38|409.98|411.13|408.73|412.38|409.98|411.13|408.73|0
1654579590000|2022-06-07 05:26:30|410.88|408.48|411.13|408.73|411.38|408.98|410.88|408.48|0
1654579600000|2022-06-07 05:26:40|411.01|408.61|412.13|409.73|412.13|409.73|410.88|408.48|0
1654579610000|2022-06-07 05:26:50|412.62|410.22|412.62|410.22|412.87|410.47|412.62|410.22|0
1654579620000|2022-06-07 05:27:00|413.37|410.97|412.62|410.22|413.37|410.97|412.62|410.22|0
1654579630000|2022-06-07 05:27:10|412.13|409.73|412.62|410.22|412.62|410.22|412.13|409.73|0
1654579640000|2022-06-07 05:27:20|412.87|410.47|413|410.6|413|410.6|412.62|410.22|0
1654579650000|2022-06-07 05:27:30|412.62|410.22|412.37|409.97|412.87|410.47|412.37|409.97|0
1654579660000|2022-06-07 05:27:40|413.12|410.72|413.12|410.72|413.37|410.97|413.12|410.72|0
1654579670000|2022-06-07 05:27:50|412.87|410.47|412.75|410.35|412.87|410.47|412.75|410.35|0
1654579680000|2022-06-07 05:28:00|413.62|411.22|413.37|410.97|413.62|411.22|413.37|410.97|0
1654579690000|2022-06-07 05:28:10|413.87|411.47|413.87|411.47|413.87|411.47|413.87|411.47|0
1654579700000|2022-06-07 05:28:20|414.12|411.72|414.12|411.72|414.12|411.72|413.87|411.47|0
1654579710000|2022-06-07 05:28:30|413.62|411.22|413.62|411.22|413.62|411.22|413.62|411.22|0
1654579720000|2022-06-07 05:28:40|413.37|410.97|413.62|411.22|413.62|411.22|413.37|410.97|0
1654579730000|2022-06-07 05:28:50|413.25|410.85|413.37|410.97|413.37|410.97|412.87|410.47|0
1654579740000|2022-06-07 05:29:00|413.25|410.85|413.63|411.23|413.63|411.23|413.12|410.72|0
1654579750000|2022-06-07 05:29:10|413.88|411.48|414.01|411.61|414.01|411.61|413.88|411.48|0
1654579760000|2022-06-07 05:29:20|413.88|411.48|413.63|411.23|413.88|411.48|413.63|411.23|0
1654579770000|2022-06-07 05:29:30|413.76|411.36|413.88|411.48|413.88|411.48|413.76|411.36|0
1654579780000|2022-06-07 05:29:40|413.63|411.23|413.51|411.11|413.88|411.48|413.51|411.11|0
1654579790000|2022-06-07 05:29:50|414.88|412.48|415.12|412.72|415.25|412.85|414.63|412.23|0
1654579800000|2022-06-07 05:30:00|414.88|412.48|414.26|411.86|414.88|412.48|414.26|411.86|0
1654579810000|2022-06-07 05:30:10|414.38|411.98|414.13|411.73|414.63|412.23|414.13|411.73|0
1654579820000|2022-06-07 05:30:20|414.51|412.11|413.63|411.23|414.51|412.11|413.63|411.23|0
1654579830000|2022-06-07 05:30:30|413.88|411.48|413.38|410.98|413.88|411.48|413.38|410.98|0
1654579840000|2022-06-07 05:30:40|413.63|411.23|413.63|411.23|413.63|411.23|413.38|410.98|0
1654579850000|2022-06-07 05:30:50|413.38|410.98|412.88|410.48|413.38|410.98|412.88|410.48|0
1654579860000|2022-06-07 05:31:00|413.13|410.73|412.63|410.23|413.13|410.73|412.63|410.23|0
1654579870000|2022-06-07 05:31:10|412.38|409.98|412.13|409.73|412.38|409.98|412.13|409.73|0
1654579880000|2022-06-07 05:31:20|412.38|409.98|412.38|409.98|412.38|409.98|412.38|409.98|0
1654579890000|2022-06-07 05:31:30|412.63|410.23|412.63|410.23|412.63|410.23|412.63|410.23|0
1654579900000|2022-06-07 05:31:40|412.88|410.48|413.38|410.98|413.38|410.98|412.76|410.36|0
1654579910000|2022-06-07 05:31:50|413.13|410.73|413.13|410.73|413.13|410.73|412.88|410.48|0
1654579920000|2022-06-07 05:32:00|412.88|410.48|413.13|410.73|413.13|410.73|412.88|410.48|0
1654579930000|2022-06-07 05:32:10|412.88|410.48|413.13|410.73|413.13|410.73|412.88|410.48|0
1654579940000|2022-06-07 05:32:20|413.38|410.98|413.38|410.98|413.63|411.23|413.38|410.98|0
1654579950000|2022-06-07 05:32:30|413.63|411.23|413.38|410.98|413.63|411.23|413.38|410.98|0
1654579960000|2022-06-07 05:32:40|413.13|410.73|413.13|410.73|413.13|410.73|412.88|410.48|0
1654579970000|2022-06-07 05:32:50|413.38|410.98|413.01|410.61|413.38|410.98|413.01|410.61|0
1654579980000|2022-06-07 05:33:00|413.13|410.73|413.13|410.73|413.13|410.73|413.13|410.73|0
1654579990000|2022-06-07 05:33:10|412.88|410.48|412.38|409.98|412.88|410.48|412.38|409.98|0
1654580000000|2022-06-07 05:33:20|412.13|409.73|411.88|409.48|412.13|409.73|411.88|409.48|0
1654580010000|2022-06-07 05:33:30|411.63|409.23|412.13|409.73|412.13|409.73|411.63|409.23|0
1654580020000|2022-06-07 05:33:40|412.01|409.61|412.01|409.61|412.13|409.73|411.88|409.48|0
1654580030000|2022-06-07 05:33:50|412.13|409.73|412.13|409.73|412.13|409.73|412.13|409.73|0
1654580040000|2022-06-07 05:34:00|412.38|409.98|412.63|410.23|412.63|410.23|412.38|409.98|0
1654580050000|2022-06-07 05:34:10|413.01|410.61|413.01|410.61|413.13|410.73|412.88|410.48|0
1654580060000|2022-06-07 05:34:20|412.88|410.48|413.63|411.23|413.63|411.23|412.88|410.48|0
1654580070000|2022-06-07 05:34:30|413.38|410.98|413.13|410.73|413.38|410.98|413.01|410.61|0
1654580080000|2022-06-07 05:34:40|412.88|410.48|413.01|410.61|413.01|410.61|412.88|410.48|0
1654580090000|2022-06-07 05:34:50|412.88|410.48|412.63|410.23|412.88|410.48|412.63|410.23|0
1654580100000|2022-06-07 05:35:00|412.38|409.98|412.38|409.98|412.38|409.98|412.38|409.98|0
1654580110000|2022-06-07 05:35:10|412.76|410.36|412.38|409.98|412.76|410.36|412.13|409.73|0
1654580120000|2022-06-07 05:35:20|412.63|410.23|412.13|409.73|412.63|410.23|412.13|409.73|0
1654580130000|2022-06-07 05:35:30|412.26|409.86|412.13|409.73|412.38|409.98|412.13|409.73|0
1654580140000|2022-06-07 05:35:40|411.88|409.48|412.13|409.73|412.13|409.73|411.88|409.48|0
1654580150000|2022-06-07 05:35:50|412.01|409.61|412.26|409.86|412.26|409.86|412.01|409.61|0
1654580160000|2022-06-07 05:36:00|411.88|409.48|411.38|408.98|411.88|409.48|411.38|408.98|0
1654580170000|2022-06-07 05:36:10|411.63|409.23|411.63|409.23|411.88|409.48|411.63|409.23|0
1654580180000|2022-06-07 05:36:20|411.88|409.48|411.88|409.48|411.88|409.48|411.88|409.48|0
1654580190000|2022-06-07 05:36:30|412.13|409.73|412.63|410.23|412.63|410.23|412.13|409.73|0
1654580200000|2022-06-07 05:36:40|412.38|409.98|412.26|409.86|412.38|409.98|412.26|409.86|0
1654580210000|2022-06-07 05:36:50|412.38|409.98|412.63|410.23|412.63|410.23|412.38|409.98|0
1654580220000|2022-06-07 05:37:00|412.38|409.98|412.51|410.11|412.51|410.11|412.38|409.98|0
1654580230000|2022-06-07 05:37:10|412.63|410.23|412.76|410.36|412.76|410.36|412.63|410.23|0
1654580240000|2022-06-07 05:37:20|412.63|410.23|413.13|410.73|413.13|410.73|412.63|410.23|0
1654580250000|2022-06-07 05:37:30|412.88|410.48|413.01|410.61|413.01|410.61|412.88|410.48|0
1654580260000|2022-06-07 05:37:40|412.88|410.48|412.63|410.23|412.88|410.48|412.63|410.23|0
1654580280000|2022-06-07 05:38:00|412.51|410.11|413.13|410.73|413.13|410.73|412.51|410.11|0
1654580290000|2022-06-07 05:38:10|413.38|410.98|413.38|410.98|413.63|411.23|413.38|410.98|0
1654580300000|2022-06-07 05:38:20|413.63|411.23|413.63|411.23|413.63|411.23|413.38|410.98|0
1654580310000|2022-06-07 05:38:30|413.88|411.48|413.63|411.23|413.88|411.48|413.63|411.23|0
1654580320000|2022-06-07 05:38:40|413.88|411.48|413.88|411.48|413.88|411.48|413.88|411.48|0
1654580330000|2022-06-07 05:38:50|413.63|411.23|413.63|411.23|413.63|411.23|413.63|411.23|0
1654580340000|2022-06-07 05:39:00|413.38|410.98|413.38|410.98|413.51|411.11|413.38|410.98|0
1654580350000|2022-06-07 05:39:10|413.63|411.23|413.63|411.23|413.63|411.23|413.63|411.23|0
1654580360000|2022-06-07 05:39:20|413.88|411.48|414.13|411.73|414.13|411.73|413.88|411.48|0
1654580370000|2022-06-07 05:39:30|413.88|411.48|413.88|411.48|414.13|411.73|413.88|411.48|0
1654580380000|2022-06-07 05:39:40|413.63|411.23|413.63|411.23|413.88|411.48|413.63|411.23|0
1654580390000|2022-06-07 05:39:50|413.13|410.73|413.01|410.61|413.13|410.73|413.01|410.61|0
1654580400000|2022-06-07 05:40:00|413.13|410.73|412.88|410.48|413.13|410.73|412.88|410.48|0
1654580410000|2022-06-07 05:40:10|412.63|410.23|412.63|410.23|412.63|410.23|412.63|410.23|0
1654580420000|2022-06-07 05:40:20|412.38|409.98|412.38|409.98|412.38|409.98|412.38|409.98|0
1654580430000|2022-06-07 05:40:30|412.63|410.23|412.51|410.11|412.63|410.23|412.51|410.11|0
1654580440000|2022-06-07 05:40:40|412.38|409.98|411.88|409.48|412.38|409.98|411.88|409.48|0
1654580460000|2022-06-07 05:41:00|412.26|409.86|412.01|409.61|412.26|409.86|411.88|409.48|0
1654580470000|2022-06-07 05:41:10|411.88|409.48|411.88|409.48|412.13|409.73|411.88|409.48|0
1654580480000|2022-06-07 05:41:20|412.13|409.73|411.88|409.48|412.13|409.73|411.88|409.48|0
1654580490000|2022-06-07 05:41:30|411.63|409.23|411.63|409.23|411.63|409.23|411.63|409.23|0
1654580500000|2022-06-07 05:41:40|411.88|409.48|411.38|408.98|411.88|409.48|411.38|408.98|0
1654580510000|2022-06-07 05:41:50|411.63|409.23|411.63|409.23|411.63|409.23|411.63|409.23|0
1654580520000|2022-06-07 05:42:00|411.38|408.98|411.38|408.98|411.38|408.98|411.38|408.98|0
1654580530000|2022-06-07 05:42:10|411.26|408.86|411.26|408.86|411.26|408.86|411.13|408.73|0
1654580540000|2022-06-07 05:42:20|411.13|408.73|411.38|408.98|411.38|408.98|411.13|408.73|0
1654580550000|2022-06-07 05:42:30|411.88|409.48|411.76|409.36|411.88|409.48|411.76|409.36|0
1654580560000|2022-06-07 05:42:40|410.88|408.48|411.38|408.98|411.38|408.98|410.88|408.48|0
1654580570000|2022-06-07 05:42:50|411.63|409.23|411.51|409.11|411.63|409.23|411.51|409.11|0
1654580580000|2022-06-07 05:43:00|411.63|409.23|411.76|409.36|411.88|409.48|411.63|409.23|0
1654580590000|2022-06-07 05:43:10|411.63|409.23|411.38|408.98|411.63|409.23|411.38|408.98|0
1654580600000|2022-06-07 05:43:20|411.51|409.11|411.26|408.86|411.51|409.11|411.26|408.86|0
1654580610000|2022-06-07 05:43:30|411.13|408.73|410.88|408.48|411.13|408.73|410.88|408.48|0
1654580620000|2022-06-07 05:43:40|411.13|408.73|411.13|408.73|411.13|408.73|410.88|408.48|0
1654580630000|2022-06-07 05:43:50|411.38|408.98|411.13|408.73|411.38|408.98|411.13|408.73|0
1654580640000|2022-06-07 05:44:00|411.38|408.98|410.88|408.48|411.38|408.98|410.88|408.48|0
1654580650000|2022-06-07 05:44:10|410.64|408.24|410.88|408.48|410.88|408.48|410.64|408.24|0
1654580660000|2022-06-07 05:44:20|410.77|408.37|410.88|408.48|410.88|408.48|410.77|408.37|0
1654580670000|2022-06-07 05:44:30|411.13|408.73|411.38|408.98|411.38|408.98|411.13|408.73|0
1654580680000|2022-06-07 05:44:40|411.26|408.86|411.63|409.23|411.63|409.23|411.26|408.86|0
1654580690000|2022-06-07 05:44:50|411.51|409.11|411.88|409.48|411.88|409.48|411.51|409.11|0
1654580700000|2022-06-07 05:45:00|411.63|409.23|411.76|409.36|412.13|409.73|411.63|409.23|0
1654580710000|2022-06-07 05:45:10|411.88|409.48|412.01|409.61|412.01|409.61|411.88|409.48|0
1654580720000|2022-06-07 05:45:20|412.13|409.73|412.38|409.98|412.38|409.98|412.13|409.73|0
1654580730000|2022-06-07 05:45:30|412.51|410.11|412.51|410.11|412.51|410.11|412.38|409.98|0
1654580740000|2022-06-07 05:45:40|412.63|410.23|412.63|410.23|412.88|410.48|412.63|410.23|0
1654580750000|2022-06-07 05:45:50|412.38|409.98|412.88|410.48|412.88|410.48|412.38|409.98|0
1654580760000|2022-06-07 05:46:00|413.01|410.61|413.13|410.73|413.13|410.73|413.01|410.61|0
1654580770000|2022-06-07 05:46:10|413.38|410.98|413.26|410.86|413.38|410.98|413.13|410.73|0
1654580780000|2022-06-07 05:46:20|413.38|410.98|413.13|410.73|413.38|410.98|412.88|410.48|0
1654580790000|2022-06-07 05:46:30|413.01|410.61|413.38|410.98|413.38|410.98|413.01|410.61|0
1654580800000|2022-06-07 05:46:40|412.88|410.48|412.88|410.48|412.88|410.48|412.88|410.48|0
1654580810000|2022-06-07 05:46:50|412.63|410.23|412.88|410.48|412.88|410.48|412.63|410.23|0
1654580820000|2022-06-07 05:47:00|412.76|410.36|412.63|410.23|412.76|410.36|412.63|410.23|0
1654580830000|2022-06-07 05:47:10|412.51|410.11|412.38|409.98|412.51|410.11|412.38|409.98|0
1654580840000|2022-06-07 05:47:20|412.13|409.73|412.51|410.11|412.51|410.11|412.13|409.73|0
1654580850000|2022-06-07 05:47:30|412.38|409.98|412.26|409.86|412.38|409.98|412.26|409.86|0
1654580860000|2022-06-07 05:47:40|411.88|409.48|411.63|409.23|411.88|409.48|411.63|409.23|0
1654580870000|2022-06-07 05:47:50|411.88|409.48|411.88|409.48|412.13|409.73|411.63|409.23|0
1654580880000|2022-06-07 05:48:00|411.76|409.36|411.88|409.48|411.88|409.48|411.76|409.36|0
1654580890000|2022-06-07 05:48:10|411.63|409.23|411.13|408.73|411.63|409.23|411.13|408.73|0
1654580900000|2022-06-07 05:48:20|411.26|408.86|411.13|408.73|411.26|408.86|411.13|408.73|0
1654580910000|2022-06-07 05:48:30|410.88|408.48|410.64|408.24|410.88|408.48|410.64|408.24|0
1654580920000|2022-06-07 05:48:40|411.13|408.73|410.88|408.48|411.13|408.73|410.88|408.48|0
1654580940000|2022-06-07 05:49:00|411.13|408.73|411.13|408.73|411.13|408.73|411.13|408.73|0
1654580950000|2022-06-07 05:49:10|410.88|408.48|410.64|408.24|410.88|408.48|410.64|408.24|0
1654580960000|2022-06-07 05:49:20|410.39|407.99|410.64|408.24|410.64|408.24|410.39|407.99|0
1654580980000|2022-06-07 05:49:40|410.88|408.48|411.13|408.73|411.13|408.73|410.64|408.24|0
1654580990000|2022-06-07 05:49:50|411.38|408.98|411.63|409.23|411.63|409.23|411.38|408.98|0
1654581000000|2022-06-07 05:50:00|411.38|408.98|411.13|408.73|411.38|408.98|411.13|408.73|0
1654581010000|2022-06-07 05:50:10|410.88|408.48|410.64|408.24|411.13|408.73|410.64|408.24|0
1654581020000|2022-06-07 05:50:20|410.39|407.99|410.64|408.24|410.64|408.24|410.39|407.99|0
1654581030000|2022-06-07 05:50:30|410.88|408.48|410.64|408.24|410.88|408.48|410.64|408.24|0
1654581040000|2022-06-07 05:50:40|410.88|408.48|410.88|408.48|411.13|408.73|410.88|408.48|0
1654581050000|2022-06-07 05:50:50|411.13|408.73|411.13|408.73|411.13|408.73|411.13|408.73|0
1654581060000|2022-06-07 05:51:00|411.38|408.98|411.38|408.98|411.38|408.98|411.38|408.98|0
1654581070000|2022-06-07 05:51:10|411.26|408.86|411.13|408.73|411.26|408.86|410.88|408.48|0
1654581080000|2022-06-07 05:51:20|410.88|408.48|410.64|408.24|410.88|408.48|410.64|408.24|0
1654581100000|2022-06-07 05:51:40|410.76|408.36|410.76|408.36|410.76|408.36|410.76|408.36|0
1654581110000|2022-06-07 05:51:50|410.64|408.24|411.38|408.98|411.38|408.98|410.64|408.24|0
1654581120000|2022-06-07 05:52:00|411.63|409.23|411.88|409.48|411.88|409.48|411.63|409.23|0
1654581130000|2022-06-07 05:52:10|411.76|409.36|412.01|409.61|412.01|409.61|411.76|409.36|0
1654581140000|2022-06-07 05:52:20|411.88|409.48|411.88|409.48|412.13|409.73|411.88|409.48|0
1654581150000|2022-06-07 05:52:30|412.13|409.73|411.88|409.48|412.13|409.73|411.88|409.48|0
1654581160000|2022-06-07 05:52:40|411.76|409.36|411.88|409.48|411.88|409.48|411.76|409.36|0
1654581170000|2022-06-07 05:52:50|411.76|409.36|411.88|409.48|412.01|409.61|411.76|409.36|0
1654581180000|2022-06-07 05:53:00|412.13|409.73|411.88|409.48|412.13|409.73|411.88|409.48|0
1654581200000|2022-06-07 05:53:20|411.63|409.23|411.38|408.98|411.63|409.23|411.38|408.98|0
1654581210000|2022-06-07 05:53:30|411.63|409.23|411.63|409.23|411.63|409.23|411.63|409.23|0
1654581220000|2022-06-07 05:53:40|411.88|409.48|412.01|409.61|412.01|409.61|411.88|409.48|0
1654581230000|2022-06-07 05:53:50|412.13|409.73|412.13|409.73|412.13|409.73|412.13|409.73|0
1654581240000|2022-06-07 05:54:00|411.63|409.23|411.63|409.23|411.88|409.48|411.63|409.23|0
1654581260000|2022-06-07 05:54:20|411.51|409.11|411.38|408.98|411.51|409.11|411.38|408.98|0
1654581270000|2022-06-07 05:54:30|411.51|409.11|411.76|409.36|411.76|409.36|411.51|409.11|0
1654581280000|2022-06-07 05:54:40|411.63|409.23|411.38|408.98|411.63|409.23|411.38|408.98|0
1654581310000|2022-06-07 05:55:10|411.13|408.73|411.38|408.98|411.38|408.98|411.13|408.73|0
1654581320000|2022-06-07 05:55:20|411.13|408.73|411.13|408.73|411.13|408.73|411.13|408.73|0
1654581330000|2022-06-07 05:55:30|410.52|408.12|410.63|408.23|410.63|408.23|410.52|408.12|0
1654581340000|2022-06-07 05:55:40|410.39|407.99|410.39|407.99|410.39|407.99|410.39|407.99|0
1654581350000|2022-06-07 05:55:50|410.52|408.12|410.52|408.12|410.52|408.12|410.52|408.12|0
1654581360000|2022-06-07 05:56:00|410.39|407.99|410.39|407.99|410.63|408.23|410.39|407.99|0
1654581370000|2022-06-07 05:56:10|410.14|407.74|410.14|407.74|410.14|407.74|410.14|407.74|0
1654581380000|2022-06-07 05:56:20|409.89|407.49|410.39|407.99|410.39|407.99|409.89|407.49|0
1654581390000|2022-06-07 05:56:30|410.52|408.12|410.63|408.23|410.63|408.23|410.39|407.99|0
1654581400000|2022-06-07 05:56:40|410.39|407.99|410.63|408.23|410.63|408.23|410.39|407.99|0
1654581410000|2022-06-07 05:56:50|410.76|408.36|410.76|408.36|410.88|408.48|410.76|408.36|0
1654581420000|2022-06-07 05:57:00|410.88|408.48|410.88|408.48|410.88|408.48|410.76|408.36|0
1654581430000|2022-06-07 05:57:10|410.63|408.23|410.39|407.99|410.63|408.23|410.39|407.99|0
1654581440000|2022-06-07 05:57:20|410.52|408.12|410.63|408.23|410.63|408.23|410.39|407.99|0
1654581450000|2022-06-07 05:57:30|410.76|408.36|410.88|408.48|410.88|408.48|410.76|408.36|0
1654581460000|2022-06-07 05:57:40|411.13|408.73|410.88|408.48|411.13|408.73|410.88|408.48|0
1654581470000|2022-06-07 05:57:50|411.13|408.73|411.13|408.73|411.13|408.73|411.13|408.73|0
1654581490000|2022-06-07 05:58:10|411.01|408.61|411.01|408.61|411.01|408.61|410.88|408.48|0
1654581500000|2022-06-07 05:58:20|411.13|408.73|411.13|408.73|411.38|408.98|411.13|408.73|0
1654581510000|2022-06-07 05:58:30|411.88|409.48|412.01|409.61|412.01|409.61|411.88|409.48|0
1654581520000|2022-06-07 05:58:40|411.88|409.48|412.13|409.73|412.26|409.86|411.88|409.48|0
1654581530000|2022-06-07 05:58:50|412.01|409.61|412.13|409.73|412.13|409.73|412.01|409.61|0
1654581540000|2022-06-07 05:59:00|412.38|409.98|412.13|409.73|412.38|409.98|412.13|409.73|0
1654581550000|2022-06-07 05:59:10|412.38|409.98|412.38|409.98|412.38|409.98|412.38|409.98|0
1654581560000|2022-06-07 05:59:20|412.13|409.73|412.01|409.61|412.13|409.73|412.01|409.61|0
1654581570000|2022-06-07 05:59:30|412.13|409.73|412.38|409.98|412.51|410.11|412.13|409.73|0
1654581580000|2022-06-07 05:59:40|412.63|410.23|412.88|410.48|412.88|410.48|412.63|410.23|0
1654581590000|2022-06-07 05:59:50|413.13|410.73|412.88|410.48|413.13|410.73|412.88|410.48|0
1654581600000|2022-06-07 06:00:00|412.13|409.73|412.38|409.98|412.38|409.98|411.88|409.48|0
1654581610000|2022-06-07 06:00:10|411.88|409.48|411.76|409.36|411.88|409.48|411.38|408.98|0
1654581620000|2022-06-07 06:00:20|411.63|409.23|412.13|409.73|412.13|409.73|411.63|409.23|0
1654581630000|2022-06-07 06:00:30|411.88|409.48|411.63|409.23|411.88|409.48|411.63|409.23|0
1654581640000|2022-06-07 06:00:40|411.88|409.48|411.88|409.48|411.88|409.48|411.88|409.48|0
1654581650000|2022-06-07 06:00:50|411.63|409.23|411.38|408.98|411.63|409.23|411.38|408.98|0
1654581660000|2022-06-07 06:01:00|410.88|408.48|410.63|408.23|410.88|408.48|410.63|408.23|0
1654581670000|2022-06-07 06:01:10|410.39|407.99|410.39|407.99|410.52|408.12|410.39|407.99|0
1654581680000|2022-06-07 06:01:20|410.63|408.23|410.63|408.23|410.88|408.48|410.63|408.23|0
1654581690000|2022-06-07 06:01:30|410.52|408.12|410.63|408.23|410.63|408.23|410.39|407.99|0
1654581700000|2022-06-07 06:01:40|410.39|407.99|409.52|407.12|410.39|407.99|409.52|407.12|0
1654581710000|2022-06-07 06:01:50|409.39|406.99|409.64|407.24|409.64|407.24|409.14|406.74|0
1654581720000|2022-06-07 06:02:00|409.89|407.49|409.89|407.49|409.89|407.49|409.52|407.12|0
1654581730000|2022-06-07 06:02:10|410.14|407.74|410.14|407.74|410.14|407.74|409.89|407.49|0
1654581740000|2022-06-07 06:02:20|409.89|407.49|410.39|407.99|410.39|407.99|409.89|407.49|0
1654581750000|2022-06-07 06:02:30|410.14|407.74|410.39|407.99|410.39|407.99|410.14|407.74|0
1654581760000|2022-06-07 06:02:40|410.63|408.23|410.14|407.74|410.63|408.23|410.14|407.74|0
1654581770000|2022-06-07 06:02:50|409.64|407.24|408.64|406.24|409.64|407.24|408.64|406.24|0
1654581780000|2022-06-07 06:03:00|408.39|405.99|407.89|405.49|408.39|405.99|407.89|405.49|0
1654581790000|2022-06-07 06:03:10|408.14|405.74|407.39|404.99|408.14|405.74|407.39|404.99|0
1654581800000|2022-06-07 06:03:20|404.15|401.75|404.65|402.25|404.65|402.25|404.15|401.75|0
1654581810000|2022-06-07 06:03:30|403.78|401.38|404.65|402.25|404.65|402.25|403.65|401.25|0
1654581820000|2022-06-07 06:03:40|404.4|402|404.65|402.25|404.65|402.25|404.4|402|0
1654581830000|2022-06-07 06:03:50|405.03|402.63|404.9|402.5|405.03|402.63|404.9|402.5|0
1654581840000|2022-06-07 06:04:00|404.78|402.38|404.65|402.25|404.78|402.38|404.65|402.25|0
1654581850000|2022-06-07 06:04:10|404.53|402.13|404.15|401.75|404.53|402.13|403.9|401.5|0
1654581860000|2022-06-07 06:04:20|404.4|402|404.53|402.13|404.53|402.13|404.4|402|0
1654581870000|2022-06-07 06:04:30|404.4|402|404.65|402.25|404.65|402.25|404.4|402|0
1654581880000|2022-06-07 06:04:40|404.9|402.5|404.65|402.25|404.9|402.5|404.65|402.25|0
1654581890000|2022-06-07 06:04:50|404.9|402.5|404.65|402.25|404.9|402.5|404.65|402.25|0
1654581900000|2022-06-07 06:05:00|403.9|401.5|404.4|402|404.4|402|403.9|401.5|0
1654581910000|2022-06-07 06:05:10|404.15|401.75|404.15|401.75|404.15|401.75|404.15|401.75|0
1654581920000|2022-06-07 06:05:20|404.4|402|403.9|401.5|404.4|402|403.9|401.5|0
1654581930000|2022-06-07 06:05:30|404.15|401.75|404.15|401.75|404.15|401.75|404.15|401.75|0
1654581940000|2022-06-07 06:05:40|403.9|401.5|404.15|401.75|404.15|401.75|403.9|401.5|0
1654581950000|2022-06-07 06:05:50|404.4|402|404.53|402.13|404.53|402.13|404.4|402|0
1654581960000|2022-06-07 06:06:00|404.4|402|404.9|402.5|404.9|402.5|404.4|402|0
1654581970000|2022-06-07 06:06:10|405.14|402.74|405.64|403.24|405.64|403.24|405.02|402.62|0
1654581980000|2022-06-07 06:06:20|406.14|403.74|405.89|403.49|406.14|403.74|405.89|403.49|0
1654581990000|2022-06-07 06:06:30|406.02|403.62|405.64|403.24|406.02|403.62|405.64|403.24|0
1654582000000|2022-06-07 06:06:40|405.52|403.12|405.64|403.24|405.64|403.24|405.52|403.12|0
1654582010000|2022-06-07 06:06:50|405.52|403.12|405.89|403.49|405.89|403.49|405.52|403.12|0
1654582020000|2022-06-07 06:07:00|405.77|403.37|405.64|403.24|405.77|403.37|405.64|403.24|0
1654582040000|2022-06-07 06:07:20|405.39|402.99|405.14|402.74|405.39|402.99|404.9|402.5|0
1654582050000|2022-06-07 06:07:30|405.02|402.62|405.02|402.62|405.14|402.74|404.9|402.5|0
1654582060000|2022-06-07 06:07:40|405.14|402.74|405.39|402.99|405.39|402.99|405.14|402.74|0
1654582070000|2022-06-07 06:07:50|405.64|403.24|405.64|403.24|405.64|403.24|405.64|403.24|0
1654582080000|2022-06-07 06:08:00|405.14|402.74|405.14|402.74|405.14|402.74|405.14|402.74|0
1654582100000|2022-06-07 06:08:20|404.9|402.5|405.02|402.62|405.02|402.62|404.9|402.5|0
1654582110000|2022-06-07 06:08:30|405.14|402.74|405.89|403.49|405.89|403.49|405.14|402.74|0
1654582120000|2022-06-07 06:08:40|406.14|403.74|406.14|403.74|406.14|403.74|406.14|403.74|0
1654582130000|2022-06-07 06:08:50|406.39|403.99|405.64|403.24|406.39|403.99|405.64|403.24|0
1654582140000|2022-06-07 06:09:00|405.89|403.49|405.89|403.49|405.89|403.49|405.77|403.37|0
1654582150000|2022-06-07 06:09:10|405.77|403.37|405.89|403.49|405.89|403.49|405.77|403.37|0
1654582160000|2022-06-07 06:09:20|406.64|404.24|406.39|403.99|406.64|404.24|406.39|403.99|0
1654582170000|2022-06-07 06:09:30|406.52|404.12|406.39|403.99|406.64|404.24|406.39|403.99|0
1654582180000|2022-06-07 06:09:40|406.89|404.49|406.77|404.37|406.89|404.49|406.64|404.24|0
1654582190000|2022-06-07 06:09:50|406.52|404.12|406.64|404.24|406.64|404.24|406.39|403.99|0
1654582200000|2022-06-07 06:10:00|406.39|403.99|406.39|403.99|406.64|404.24|406.39|403.99|0
1654582210000|2022-06-07 06:10:10|405.64|403.24|405.64|403.24|405.64|403.24|405.39|402.99|0
1654582220000|2022-06-07 06:10:20|405.39|402.99|405.64|403.24|405.64|403.24|405.39|402.99|0
1654582230000|2022-06-07 06:10:30|405.89|403.49|406.27|403.87|406.27|403.87|405.64|403.24|0
1654582240000|2022-06-07 06:10:40|406.14|403.74|406.14|403.74|406.39|403.99|406.14|403.74|0
1654582250000|2022-06-07 06:10:50|405.89|403.49|405.77|403.37|405.89|403.49|405.77|403.37|0
1654582260000|2022-06-07 06:11:00|405.89|403.49|406.39|403.99|406.39|403.99|405.89|403.49|0
1654582270000|2022-06-07 06:11:10|406.14|403.74|406.39|403.99|406.39|403.99|406.14|403.74|0
1654582280000|2022-06-07 06:11:20|406.14|403.74|405.64|403.24|406.14|403.74|405.64|403.24|0
1654582290000|2022-06-07 06:11:30|405.52|403.12|405.89|403.49|405.89|403.49|405.52|403.12|0
1654582300000|2022-06-07 06:11:40|405.64|403.24|405.64|403.24|405.89|403.49|405.64|403.24|0
1654582310000|2022-06-07 06:11:50|405.89|403.49|405.77|403.37|405.89|403.49|405.77|403.37|0
1654582320000|2022-06-07 06:12:00|405.89|403.49|406.14|403.74|406.14|403.74|405.89|403.49|0
1654582330000|2022-06-07 06:12:10|406.39|403.99|406.14|403.74|406.39|403.99|406.14|403.74|0
1654582340000|2022-06-07 06:12:20|406.39|403.99|406.39|403.99|406.39|403.99|406.39|403.99|0
1654582350000|2022-06-07 06:12:30|406.14|403.74|406.14|403.74|406.14|403.74|406.14|403.74|0
1654582360000|2022-06-07 06:12:40|405.89|403.49|405.89|403.49|406.02|403.62|405.89|403.49|0
1654582370000|2022-06-07 06:12:50|406.14|403.74|406.64|404.24|406.64|404.24|406.14|403.74|0
1654582380000|2022-06-07 06:13:00|406.52|404.12|406.64|404.24|406.64|404.24|406.52|404.12|0
1654582390000|2022-06-07 06:13:10|406.52|404.12|406.27|403.87|406.52|404.12|406.14|403.74|0
1654582400000|2022-06-07 06:13:20|406.14|403.74|406.14|403.74|406.14|403.74|405.89|403.49|0
1654582410000|2022-06-07 06:13:30|405.89|403.49|406.14|403.74|406.14|403.74|405.89|403.49|0
1654582420000|2022-06-07 06:13:40|406.39|403.99|406.64|404.24|406.64|404.24|406.39|403.99|0
1654582430000|2022-06-07 06:13:50|406.39|403.99|406.39|403.99|406.39|403.99|406.27|403.87|0
1654582440000|2022-06-07 06:14:00|406.14|403.74|405.89|403.49|406.14|403.74|405.89|403.49|0
1654582450000|2022-06-07 06:14:10|405.64|403.24|405.52|403.12|405.64|403.24|405.52|403.12|0
1654582460000|2022-06-07 06:14:20|405.89|403.49|405.89|403.49|406.02|403.62|405.89|403.49|0
1654582470000|2022-06-07 06:14:30|405.64|403.24|405.64|403.24|405.64|403.24|405.64|403.24|0
1654582480000|2022-06-07 06:14:40|405.14|402.74|405.14|402.74|405.14|402.74|405.14|402.74|0
1654582500000|2022-06-07 06:15:00|405.02|402.62|404.89|402.49|405.14|402.74|404.65|402.25|0
1654582530000|2022-06-07 06:15:30|404.65|402.25|404.4|402|404.65|402.25|404.4|402|0
1654582540000|2022-06-07 06:15:40|404.15|401.75|404.15|401.75|404.15|401.75|404.15|401.75|0
1654582550000|2022-06-07 06:15:50|403.9|401.5|403.4|401|403.9|401.5|403.4|401|0
1654582560000|2022-06-07 06:16:00|403.9|401.5|403.65|401.25|403.9|401.5|403.65|401.25|0
1654582570000|2022-06-07 06:16:10|403.9|401.5|404.15|401.75|404.15|401.75|403.9|401.5|0
1654582580000|2022-06-07 06:16:20|404.4|402|404.89|402.49|404.89|402.49|404.4|402|0
1654582590000|2022-06-07 06:16:30|405.14|402.74|404.89|402.49|405.14|402.74|404.89|402.49|0
1654582610000|2022-06-07 06:16:50|405.14|402.74|405.14|402.74|405.14|402.74|404.89|402.49|0
1654582620000|2022-06-07 06:17:00|405.39|402.99|405.39|402.99|405.39|402.99|405.39|402.99|0
1654582630000|2022-06-07 06:17:10|405.14|402.74|405.14|402.74|405.14|402.74|405.14|402.74|0
1654582640000|2022-06-07 06:17:20|404.89|402.49|405.27|402.87|405.27|402.87|404.89|402.49|0
1654582650000|2022-06-07 06:17:30|405.14|402.74|405.39|402.99|405.39|402.99|405.14|402.74|0
1654582660000|2022-06-07 06:17:40|405.27|402.87|405.02|402.62|405.27|402.87|404.89|402.49|0
1654582670000|2022-06-07 06:17:50|405.14|402.74|404.89|402.49|405.14|402.74|404.89|402.49|0
1654582680000|2022-06-07 06:18:00|404.4|402|404.4|402|404.4|402|404.4|402|0
1654582690000|2022-06-07 06:18:10|403.9|401.5|404.03|401.63|404.03|401.63|403.9|401.5|0
1654582700000|2022-06-07 06:18:20|403.9|401.5|403.4|401|403.9|401.5|403.4|401|0
1654582710000|2022-06-07 06:18:30|403.65|401.25|403.9|401.5|403.9|401.5|403.65|401.25|0
1654582720000|2022-06-07 06:18:40|404.15|401.75|403.9|401.5|404.15|401.75|403.9|401.5|0
1654582730000|2022-06-07 06:18:50|403.65|401.25|403.65|401.25|403.65|401.25|403.65|401.25|0
1654582740000|2022-06-07 06:19:00|403.53|401.13|403.4|401|403.53|401.13|403.4|401|0
1654582750000|2022-06-07 06:19:10|403.65|401.25|403.9|401.5|403.9|401.5|403.65|401.25|0
1654582770000|2022-06-07 06:19:30|404.15|401.75|404.15|401.75|404.15|401.75|404.15|401.75|0
1654582780000|2022-06-07 06:19:40|404.28|401.88|404.4|402|404.4|402|404.28|401.88|0
1654582800000|2022-06-07 06:20:00|404.28|401.88|403.9|401.5|404.28|401.88|403.9|401.5|0
1654582810000|2022-06-07 06:20:10|404.03|401.63|403.9|401.5|404.03|401.63|403.9|401.5|0
1654582820000|2022-06-07 06:20:20|403.65|401.25|403.65|401.25|403.65|401.25|403.65|401.25|0
1654582830000|2022-06-07 06:20:30|403.9|401.5|403.9|401.5|403.9|401.5|403.65|401.25|0
1654582860000|2022-06-07 06:21:00|403.28|400.88|403.15|400.75|403.28|400.88|402.9|400.5|0
1654582870000|2022-06-07 06:21:10|403.4|401|403.4|401|403.4|401|403.4|401|0
1654582880000|2022-06-07 06:21:20|403.65|401.25|403.9|401.5|404.15|401.75|403.65|401.25|0
1654582890000|2022-06-07 06:21:30|404.03|401.63|404.15|401.75|404.15|401.75|404.03|401.63|0
1654582900000|2022-06-07 06:21:40|404.28|401.88|404.15|401.75|404.28|401.88|404.15|401.75|0
1654582910000|2022-06-07 06:21:50|404.28|401.88|404.65|402.25|404.65|402.25|404.28|401.88|0
1654582920000|2022-06-07 06:22:00|404.53|402.13|404.4|402|404.53|402.13|404.4|402|0
1654582930000|2022-06-07 06:22:10|404.65|402.25|404.78|402.38|404.89|402.49|404.65|402.25|0
1654582940000|2022-06-07 06:22:20|405.14|402.74|405.14|402.74|405.39|402.99|405.14|402.74|0
1654582950000|2022-06-07 06:22:30|405.39|402.99|405.39|402.99|405.39|402.99|405.14|402.74|0
1654582960000|2022-06-07 06:22:40|405.52|403.12|405.39|402.99|405.52|403.12|405.39|402.99|0
1654582970000|2022-06-07 06:22:50|405.14|402.74|404.89|402.49|405.14|402.74|404.89|402.49|0
1654582980000|2022-06-07 06:23:00|404.78|402.38|404.53|402.13|404.78|402.38|404.53|402.13|0
1654582990000|2022-06-07 06:23:10|404.65|402.25|404.89|402.49|404.89|402.49|404.65|402.25|0
1654583000000|2022-06-07 06:23:20|404.78|402.38|404.78|402.38|404.78|402.38|404.78|402.38|0
1654583010000|2022-06-07 06:23:30|404.77|402.37|404.89|402.49|405.14|402.74|404.77|402.37|0
1654583020000|2022-06-07 06:23:40|404.77|402.37|404.77|402.37|404.77|402.37|404.77|402.37|0
1654583030000|2022-06-07 06:23:50|404.89|402.49|404.89|402.49|404.89|402.49|404.89|402.49|0
1654583040000|2022-06-07 06:24:00|404.65|402.25|404.89|402.49|404.89|402.49|404.65|402.25|0
1654583050000|2022-06-07 06:24:10|404.53|402.13|404.77|402.37|404.77|402.37|404.53|402.13|0
1654583060000|2022-06-07 06:24:20|404.89|402.49|404.89|402.49|404.89|402.49|404.89|402.49|0
1654583070000|2022-06-07 06:24:30|404.77|402.37|404.65|402.25|404.77|402.37|404.65|402.25|0
1654583080000|2022-06-07 06:24:40|404.89|402.49|404.89|402.49|404.89|402.49|404.89|402.49|0
1654583090000|2022-06-07 06:24:50|405.14|402.74|404.89|402.49|405.14|402.74|404.89|402.49|0
1654583100000|2022-06-07 06:25:00|404.65|402.25|404.89|402.49|404.89|402.49|404.65|402.25|0
1654583110000|2022-06-07 06:25:10|405.14|402.74|405.14|402.74|405.14|402.74|405.14|402.74|0
1654583120000|2022-06-07 06:25:20|404.89|402.49|405.39|402.99|405.39|402.99|404.89|402.49|0
1654583130000|2022-06-07 06:25:30|405.14|402.74|405.39|402.99|405.39|402.99|405.14|402.74|0
1654583140000|2022-06-07 06:25:40|405.52|403.12|405.52|403.12|405.52|403.12|405.39|402.99|0
1654583150000|2022-06-07 06:25:50|405.14|402.74|404.65|402.25|405.14|402.74|404.65|402.25|0
1654583160000|2022-06-07 06:26:00|404.4|402|404.15|401.75|404.4|402|404.15|401.75|0
1654583170000|2022-06-07 06:26:10|403.65|401.25|403.9|401.5|403.9|401.5|403.65|401.25|0
1654583180000|2022-06-07 06:26:20|404.15|401.75|404.15|401.75|404.15|401.75|403.78|401.38|0
1654583190000|2022-06-07 06:26:30|404.03|401.63|404.03|401.63|404.03|401.63|403.9|401.5|0
1654583200000|2022-06-07 06:26:40|404.15|401.75|404.15|401.75|404.4|402|403.9|401.5|0
1654583210000|2022-06-07 06:26:50|403.9|401.5|403.65|401.25|403.9|401.5|403.65|401.25|0
1654583220000|2022-06-07 06:27:00|403.9|401.5|403.9|401.5|403.9|401.5|403.65|401.25|0
1654583230000|2022-06-07 06:27:10|403.78|401.38|403.78|401.38|403.9|401.5|403.65|401.25|0
1654583240000|2022-06-07 06:27:20|403.9|401.5|403.4|401|404.15|401.75|403.4|401|0
1654583250000|2022-06-07 06:27:30|403.03|400.63|403.15|400.75|403.15|400.75|403.03|400.63|0
1654583270000|2022-06-07 06:27:50|402.9|400.5|402.9|400.5|402.9|400.5|402.9|400.5|0
1654583280000|2022-06-07 06:28:00|402.65|400.25|403.03|400.63|403.03|400.63|402.65|400.25|0
1654583290000|2022-06-07 06:28:10|403.15|400.75|403.15|400.75|403.15|400.75|403.15|400.75|0
1654583300000|2022-06-07 06:28:20|402.9|400.5|402.9|400.5|402.9|400.5|402.9|400.5|0
1654583310000|2022-06-07 06:28:30|402.65|400.25|402.65|400.25|402.65|400.25|402.65|400.25|0
1654583320000|2022-06-07 06:28:40|402.53|400.13|402.4|400|402.53|400.13|402.4|400|0
1654583330000|2022-06-07 06:28:50|402.65|400.25|402.65|400.25|402.65|400.25|402.4|400|0
1654583340000|2022-06-07 06:29:00|402.4|400|402.4|400|402.4|400|402.4|400|0
1654583350000|2022-06-07 06:29:10|402.28|399.88|402.28|399.88|402.28|399.88|402.28|399.88|0
1654583360000|2022-06-07 06:29:20|402.4|400|402.15|399.75|402.4|400|402.15|399.75|0
1654583370000|2022-06-07 06:29:30|402.4|400|402.28|399.88|402.4|400|402.15|399.75|0
1654583380000|2022-06-07 06:29:40|402.4|400|402.4|400|402.4|400|402.15|399.75|0
1654583390000|2022-06-07 06:29:50|402.15|399.75|402.15|399.75|402.15|399.75|402.15|399.75|0
1654583400000|2022-06-07 06:30:00|401.9|399.5|401.9|399.5|401.9|399.5|401.9|399.5|0
1654583410000|2022-06-07 06:30:10|401.65|399.25|400.9|398.5|401.9|399.5|400.9|398.5|0
1654583420000|2022-06-07 06:30:20|401.15|398.75|401.4|399|401.4|399|401.15|398.75|0
1654583430000|2022-06-07 06:30:30|401.15|398.75|401.15|398.75|401.15|398.75|401.15|398.75|0
1654583450000|2022-06-07 06:30:50|400.9|398.5|400.9|398.5|400.9|398.5|400.9|398.5|0
1654583460000|2022-06-07 06:31:00|400.65|398.25|400.65|398.25|400.9|398.5|400.65|398.25|0
1654583470000|2022-06-07 06:31:10|400.9|398.5|401.03|398.63|401.03|398.63|400.9|398.5|0
1654583480000|2022-06-07 06:31:20|401.15|398.75|401.15|398.75|401.28|398.88|401.15|398.75|0
1654583490000|2022-06-07 06:31:30|401.4|399|401.4|399|401.4|399|401.4|399|0
1654583500000|2022-06-07 06:31:40|401.78|399.38|401.53|399.13|401.78|399.38|401.53|399.13|0
1654583510000|2022-06-07 06:31:50|401.65|399.25|401.4|399|401.65|399.25|401.4|399|0
1654583520000|2022-06-07 06:32:00|401.15|398.75|400.9|398.5|401.15|398.75|400.9|398.5|0
1654583530000|2022-06-07 06:32:10|401.15|398.75|401.4|399|401.4|399|401.15|398.75|0
1654583540000|2022-06-07 06:32:20|401.65|399.25|401.4|399|401.65|399.25|401.4|399|0
1654583550000|2022-06-07 06:32:30|401.65|399.25|402.15|399.75|402.15|399.75|401.65|399.25|0
1654583560000|2022-06-07 06:32:40|401.9|399.5|402.15|399.75|402.15|399.75|401.9|399.5|0
1654583570000|2022-06-07 06:32:50|402.03|399.63|402.4|400|402.4|400|402.03|399.63|0
1654583580000|2022-06-07 06:33:00|402.65|400.25|402.9|400.5|402.9|400.5|402.65|400.25|0
1654583590000|2022-06-07 06:33:10|402.78|400.38|402.9|400.5|402.9|400.5|402.65|400.25|0
1654583600000|2022-06-07 06:33:20|403.15|400.75|403.15|400.75|403.15|400.75|403.15|400.75|0
1654583610000|2022-06-07 06:33:30|402.9|400.5|403.03|400.63|403.03|400.63|402.9|400.5|0
1654583620000|2022-06-07 06:33:40|402.9|400.5|402.9|400.5|402.9|400.5|402.65|400.25|0
1654583630000|2022-06-07 06:33:50|402.65|400.25|402.9|400.5|402.9|400.5|402.65|400.25|0
1654583650000|2022-06-07 06:34:10|403.03|400.63|403.15|400.75|403.15|400.75|403.03|400.63|0
1654583660000|2022-06-07 06:34:20|402.9|400.5|403.28|400.88|403.4|401|402.9|400.5|0
1654583670000|2022-06-07 06:34:30|403.15|400.75|403.4|401|403.4|401|403.15|400.75|0
1654583680000|2022-06-07 06:34:40|403.65|401.25|403.9|401.5|403.9|401.5|403.4|401|0
1654583690000|2022-06-07 06:34:50|403.65|401.25|403.65|401.25|403.65|401.25|403.65|401.25|0
1654583720000|2022-06-07 06:35:20|403.4|401|403.4|401|403.4|401|403.4|401|0
1654583730000|2022-06-07 06:35:30|403.15|400.75|403.4|401|403.4|401|403.15|400.75|0
1654583750000|2022-06-07 06:35:50|403.53|401.13|403.53|401.13|403.53|401.13|403.53|401.13|0
1654583760000|2022-06-07 06:36:00|403.4|401|403.4|401|403.4|401|403.4|401|0
1654583770000|2022-06-07 06:36:10|403.65|401.25|403.9|401.5|404.15|401.75|403.65|401.25|0
1654583780000|2022-06-07 06:36:20|404.15|401.75|404.15|401.75|404.4|402|404.15|401.75|0
1654583790000|2022-06-07 06:36:30|404.4|402|404.15|401.75|404.53|402.13|404.15|401.75|0
1654583800000|2022-06-07 06:36:40|403.9|401.5|403.9|401.5|403.9|401.5|403.9|401.5|0
1654583810000|2022-06-07 06:36:50|403.78|401.38|403.65|401.25|403.78|401.38|403.65|401.25|0
1654583820000|2022-06-07 06:37:00|403.4|401|403.15|400.75|403.4|401|403.15|400.75|0
1654583830000|2022-06-07 06:37:10|403.03|400.63|402.9|400.5|403.15|400.75|402.9|400.5|0
1654583840000|2022-06-07 06:37:20|403.15|400.75|402.9|400.5|403.15|400.75|402.9|400.5|0
1654583850000|2022-06-07 06:37:30|403.15|400.75|403.4|401|403.4|401|403.15|400.75|0
1654583860000|2022-06-07 06:37:40|403.53|401.13|403.9|401.5|403.9|401.5|403.53|401.13|0
1654583870000|2022-06-07 06:37:50|403.65|401.25|403.65|401.25|403.78|401.38|403.65|401.25|0
1654583880000|2022-06-07 06:38:00|403.4|401|403.65|401.25|403.65|401.25|403.15|400.75|0
1654583890000|2022-06-07 06:38:10|404.15|401.75|404.15|401.75|404.15|401.75|404.15|401.75|0
1654583910000|2022-06-07 06:38:30|404.4|402|404.64|402.24|404.64|402.24|404.4|402|0
1654583920000|2022-06-07 06:38:40|404.53|402.13|404.64|402.24|404.64|402.24|404.53|402.13|0
1654583930000|2022-06-07 06:38:50|404.89|402.49|404.64|402.24|404.89|402.49|404.64|402.24|0
1654583940000|2022-06-07 06:39:00|404.53|402.13|404.64|402.24|404.64|402.24|404.53|402.13|0
1654583950000|2022-06-07 06:39:10|404.53|402.13|404.64|402.24|404.64|402.24|404.53|402.13|0
1654583980000|2022-06-07 06:39:40|404.15|401.75|404.4|402|404.64|402.24|404.15|401.75|0
1654583990000|2022-06-07 06:39:50|404.53|402.13|404.4|402|404.64|402.24|404.4|402|0
1654584000000|2022-06-07 06:40:00|404.15|401.75|403.65|401.25|404.15|401.75|403.65|401.25|0
1654584010000|2022-06-07 06:40:10|403.9|401.5|403.9|401.5|404.15|401.75|403.9|401.5|0
1654584020000|2022-06-07 06:40:20|404.03|401.63|403.9|401.5|404.03|401.63|403.9|401.5|0
1654584030000|2022-06-07 06:40:30|403.65|401.25|403.28|400.88|403.65|401.25|403.28|400.88|0
1654584040000|2022-06-07 06:40:40|403.4|401|403.15|400.75|403.4|401|403.15|400.75|0
1654584050000|2022-06-07 06:40:50|403.03|400.63|403.03|400.63|403.03|400.63|402.65|400.25|0
1654584060000|2022-06-07 06:41:00|402.65|400.25|403.03|400.63|403.03|400.63|402.65|400.25|0
1654584070000|2022-06-07 06:41:10|402.9|400.5|403.15|400.75|403.15|400.75|402.9|400.5|0
1654584080000|2022-06-07 06:41:20|403.4|401|403.53|401.13|403.65|401.25|403.4|401|0
1654584090000|2022-06-07 06:41:30|403.4|401|403.9|401.5|403.9|401.5|403.15|400.75|0
1654584100000|2022-06-07 06:41:40|404.15|401.75|403.65|401.25|404.15|401.75|403.65|401.25|0
1654584110000|2022-06-07 06:41:50|403.4|401|403.65|401.25|403.65|401.25|403.4|401|0
1654584120000|2022-06-07 06:42:00|403.9|401.5|403.78|401.38|403.9|401.5|403.78|401.38|0
1654584130000|2022-06-07 06:42:10|403.9|401.5|403.65|401.25|403.9|401.5|403.65|401.25|0
1654584140000|2022-06-07 06:42:20|403.4|401|403.9|401.5|403.9|401.5|403.4|401|0
1654584150000|2022-06-07 06:42:30|404.03|401.63|403.65|401.25|404.03|401.63|403.65|401.25|0
1654584170000|2022-06-07 06:42:50|403.4|401|403.15|400.75|403.4|401|403.15|400.75|0
1654584180000|2022-06-07 06:43:00|403.4|401|403.53|401.13|403.65|401.25|403.4|401|0
1654584190000|2022-06-07 06:43:10|403.4|401|403.15|400.75|403.4|401|403.15|400.75|0
1654584200000|2022-06-07 06:43:20|403.4|401|403.4|401|403.4|401|403.28|400.88|0
1654584210000|2022-06-07 06:43:30|403.65|401.25|403.4|401|403.65|401.25|403.4|401|0
1654584220000|2022-06-07 06:43:40|403.65|401.25|403.78|401.38|403.9|401.5|403.65|401.25|0
1654584230000|2022-06-07 06:43:50|403.9|401.5|403.9|401.5|403.9|401.5|403.4|401|0
1654584240000|2022-06-07 06:44:00|403.65|401.25|403.65|401.25|403.65|401.25|403.4|401|0
1654584250000|2022-06-07 06:44:10|403.53|401.13|403.9|401.5|403.9|401.5|403.53|401.13|0
1654584260000|2022-06-07 06:44:20|404.15|401.75|404.4|402|404.4|402|404.15|401.75|0
1654584270000|2022-06-07 06:44:30|404.64|402.24|404.64|402.24|404.64|402.24|404.64|402.24|0
1654584280000|2022-06-07 06:44:40|404.77|402.37|404.64|402.24|404.89|402.49|404.64|402.24|0
1654584290000|2022-06-07 06:44:50|404.89|402.49|405.39|402.99|405.39|402.99|404.89|402.49|0
1654584300000|2022-06-07 06:45:00|405.14|402.74|405.39|402.99|405.39|402.99|405.14|402.74|0
1654584310000|2022-06-07 06:45:10|405.52|403.12|405.52|403.12|405.52|403.12|405.52|403.12|0
1654584320000|2022-06-07 06:45:20|405.64|403.24|406.14|403.74|406.14|403.74|405.64|403.24|0
1654584330000|2022-06-07 06:45:30|406.64|404.24|406.14|403.74|406.64|404.24|406.14|403.74|0
1654584340000|2022-06-07 06:45:40|406.39|403.99|406.39|403.99|406.52|404.12|406.39|403.99|0
1654584350000|2022-06-07 06:45:50|406.52|404.12|406.39|403.99|406.64|404.24|406.39|403.99|0
1654584360000|2022-06-07 06:46:00|405.89|403.49|406.14|403.74|406.14|403.74|405.89|403.49|0
1654584370000|2022-06-07 06:46:10|405.89|403.49|406.39|403.99|406.39|403.99|405.89|403.49|0
1654584380000|2022-06-07 06:46:20|406.14|403.74|406.64|404.24|406.64|404.24|406.14|403.74|0
1654584390000|2022-06-07 06:46:30|406.39|403.99|406.64|404.24|406.64|404.24|406.39|403.99|0
1654584400000|2022-06-07 06:46:40|407.14|404.74|407.39|404.99|407.39|404.99|407.14|404.74|0
1654584410000|2022-06-07 06:46:50|407.89|405.49|407.89|405.49|407.89|405.49|407.89|405.49|0
1654584420000|2022-06-07 06:47:00|407.77|405.37|408.14|405.74|408.39|405.99|407.77|405.37|0
1654584430000|2022-06-07 06:47:10|407.89|405.49|407.89|405.49|407.89|405.49|407.64|405.24|0
1654584440000|2022-06-07 06:47:20|408.77|406.37|408.39|405.99|408.77|406.37|408.39|405.99|0
1654584450000|2022-06-07 06:47:30|408.27|405.87|408.39|405.99|408.39|405.99|408.27|405.87|0
1654584460000|2022-06-07 06:47:40|408.64|406.24|408.39|405.99|408.64|406.24|408.39|405.99|0
1654584470000|2022-06-07 06:47:50|408.14|405.74|408.64|406.24|408.64|406.24|408.14|405.74|0
1654584490000|2022-06-07 06:48:10|408.39|405.99|408.14|405.74|408.39|405.99|408.14|405.74|0
1654584500000|2022-06-07 06:48:20|408.39|405.99|408.64|406.24|408.64|406.24|408.39|405.99|0
1654584510000|2022-06-07 06:48:30|408.89|406.49|408.77|406.37|408.89|406.49|408.77|406.37|0
1654584520000|2022-06-07 06:48:40|408.64|406.24|408.64|406.24|408.64|406.24|408.39|405.99|0
1654584530000|2022-06-07 06:48:50|408.14|405.74|408.64|406.24|408.64|406.24|408.14|405.74|0
1654584540000|2022-06-07 06:49:00|408.39|405.99|407.77|405.37|408.39|405.99|407.77|405.37|0
1654584550000|2022-06-07 06:49:10|407.64|405.24|408.39|405.99|408.39|405.99|407.64|405.24|0
1654584560000|2022-06-07 06:49:20|407.89|405.49|407.64|405.24|407.89|405.49|407.64|405.24|0
1654584570000|2022-06-07 06:49:30|407.39|404.99|407.14|404.74|407.39|404.99|407.14|404.74|0
1654584580000|2022-06-07 06:49:40|406.89|404.49|406.64|404.24|406.89|404.49|406.64|404.24|0
1654584590000|2022-06-07 06:49:50|406.39|403.99|405.89|403.49|406.39|403.99|405.89|403.49|0
1654584600000|2022-06-07 06:50:00|406.39|403.99|406.14|403.74|406.39|403.99|406.14|403.74|0
1654584610000|2022-06-07 06:50:10|405.89|403.49|405.89|403.49|405.89|403.49|405.77|403.37|0
1654584620000|2022-06-07 06:50:20|405.39|402.99|405.39|402.99|405.39|402.99|405.39|402.99|0
1654584630000|2022-06-07 06:50:30|405.27|402.87|405.27|402.87|405.27|402.87|405.27|402.87|0
1654584640000|2022-06-07 06:50:40|405.14|402.74|404.15|401.75|405.14|402.74|404.15|401.75|0
1654584650000|2022-06-07 06:50:50|403.9|401.5|403.9|401.5|404.15|401.75|403.9|401.5|0
1654584660000|2022-06-07 06:51:00|403.65|401.25|403.9|401.5|403.9|401.5|403.65|401.25|0
1654584670000|2022-06-07 06:51:10|403.78|401.38|403.65|401.25|403.78|401.38|403.65|401.25|0
1654584680000|2022-06-07 06:51:20|403.4|401|403.4|401|403.4|401|403.4|401|0
1654584690000|2022-06-07 06:51:30|403.65|401.25|403.65|401.25|403.65|401.25|403.65|401.25|0
1654584700000|2022-06-07 06:51:40|403.4|401|404.64|402.24|404.64|402.24|403.4|401|0
1654584710000|2022-06-07 06:51:50|404.39|401.99|404.89|402.49|405.14|402.74|404.39|401.99|0
1654584720000|2022-06-07 06:52:00|405.02|402.62|405.14|402.74|405.14|402.74|405.02|402.62|0
1654584730000|2022-06-07 06:52:10|404.89|402.49|405.39|402.99|405.39|402.99|404.64|402.24|0
1654584740000|2022-06-07 06:52:20|405.89|403.49|405.64|403.24|405.89|403.49|405.64|403.24|0
1654584750000|2022-06-07 06:52:30|405.89|403.49|405.27|402.87|405.89|403.49|405.27|402.87|0
1654584760000|2022-06-07 06:52:40|405.02|402.62|404.64|402.24|405.02|402.62|404.64|402.24|0
1654584770000|2022-06-07 06:52:50|404.39|401.99|404.39|401.99|404.39|401.99|403.9|401.5|0
1654584780000|2022-06-07 06:53:00|404.64|402.24|404.89|402.49|404.89|402.49|404.64|402.24|0
1654584790000|2022-06-07 06:53:10|404.77|402.37|404.64|402.24|404.77|402.37|404.64|402.24|0
1654584800000|2022-06-07 06:53:20|405.14|402.74|405.39|402.99|405.39|402.99|405.14|402.74|0
1654584810000|2022-06-07 06:53:30|405.14|402.74|405.77|403.37|405.77|403.37|405.14|402.74|0
1654584820000|2022-06-07 06:53:40|405.64|403.24|405.64|403.24|405.64|403.24|405.52|403.12|0
1654584830000|2022-06-07 06:53:50|405.39|402.99|405.14|402.74|405.39|402.99|405.14|402.74|0
1654584840000|2022-06-07 06:54:00|405.39|402.99|405.64|403.24|405.64|403.24|405.27|402.87|0
1654584850000|2022-06-07 06:54:10|405.39|402.99|405.14|402.74|405.39|402.99|405.14|402.74|0
1654584860000|2022-06-07 06:54:20|405.27|402.87|405.89|403.49|405.89|403.49|405.27|402.87|0
1654584870000|2022-06-07 06:54:30|405.77|403.37|405.52|403.12|405.77|403.37|405.52|403.12|0
1654584880000|2022-06-07 06:54:40|405.39|402.99|405.39|402.99|405.39|402.99|405.39|402.99|0
1654584900000|2022-06-07 06:55:00|406.14|403.74|406.39|403.99|406.39|403.99|406.14|403.74|0
1654584910000|2022-06-07 06:55:10|406.27|403.87|406.39|403.99|406.39|403.99|406.14|403.74|0
1654584920000|2022-06-07 06:55:20|406.64|404.24|406.39|403.99|406.64|404.24|406.39|403.99|0
1654584930000|2022-06-07 06:55:30|406.64|404.24|406.64|404.24|406.77|404.37|406.64|404.24|0
1654584940000|2022-06-07 06:55:40|406.77|404.37|406.89|404.49|406.89|404.49|406.64|404.24|0
1654584950000|2022-06-07 06:55:50|407.14|404.74|407.52|405.12|407.52|405.12|407.14|404.74|0
1654584960000|2022-06-07 06:56:00|407.14|404.74|407.14|404.74|407.39|404.99|407.02|404.62|0
1654584970000|2022-06-07 06:56:10|407.02|404.62|407.02|404.62|407.14|404.74|407.02|404.62|0
1654584980000|2022-06-07 06:56:20|407.14|404.74|406.77|404.37|407.14|404.74|406.77|404.37|0
1654584990000|2022-06-07 06:56:30|407.02|404.62|406.77|404.37|407.02|404.62|406.77|404.37|0
1654585000000|2022-06-07 06:56:40|406.89|404.49|406.14|403.74|406.89|404.49|406.14|403.74|0
1654585010000|2022-06-07 06:56:50|406.02|403.62|406.14|403.74|406.14|403.74|406.02|403.62|0
1654585020000|2022-06-07 06:57:00|405.89|403.49|406.14|403.74|406.14|403.74|405.89|403.49|0
1654585030000|2022-06-07 06:57:10|405.89|403.49|405.89|403.49|406.02|403.62|405.89|403.49|0
1654585040000|2022-06-07 06:57:20|406.14|403.74|406.14|403.74|406.14|403.74|406.14|403.74|0
1654585050000|2022-06-07 06:57:30|406.27|403.87|406.39|403.99|406.39|403.99|406.27|403.87|0
1654585060000|2022-06-07 06:57:40|406.89|404.49|407.14|404.74|407.14|404.74|406.89|404.49|0
1654585070000|2022-06-07 06:57:50|407.27|404.87|407.39|404.99|407.39|404.99|407.27|404.87|0
1654585080000|2022-06-07 06:58:00|407.27|404.87|407.39|404.99|407.39|404.99|407.27|404.87|0
1654585090000|2022-06-07 06:58:10|407.14|404.74|406.52|404.12|407.14|404.74|406.52|404.12|0
1654585100000|2022-06-07 06:58:20|406.64|404.24|406.64|404.24|406.64|404.24|406.64|404.24|0
1654585110000|2022-06-07 06:58:30|406.39|403.99|405.89|403.49|406.39|403.99|405.89|403.49|0
1654585120000|2022-06-07 06:58:40|406.14|403.74|406.14|403.74|406.14|403.74|406.02|403.62|0
1654585130000|2022-06-07 06:58:50|406.02|403.62|406.14|403.74|406.14|403.74|406.02|403.62|0
1654585140000|2022-06-07 06:59:00|406.52|404.12|406.52|404.12|406.52|404.12|406.52|404.12|0
1654585150000|2022-06-07 06:59:10|406.64|404.24|406.89|404.49|406.89|404.49|406.39|403.99|0
1654585160000|2022-06-07 06:59:20|406.77|404.37|406.64|404.24|406.77|404.37|406.64|404.24|0
1654585170000|2022-06-07 06:59:30|406.39|403.99|406.39|403.99|406.39|403.99|406.39|403.99|0
1654585180000|2022-06-07 06:59:40|406.14|403.74|406.02|403.62|406.14|403.74|406.02|403.62|0
1654585190000|2022-06-07 06:59:50|405.89|403.49|405.64|403.24|405.89|403.49|405.64|403.24|0
1654585200000|2022-06-07 07:00:00|405.89|403.49|404.15|401.75|405.89|403.49|404.15|401.75|0
1654585210000|2022-06-07 07:00:10|403.4|401|402.15|399.75|403.4|401|401.9|399.5|0
1654585220000|2022-06-07 07:00:20|401.4|399|401.65|399.25|401.65|399.25|401.4|399|0
1654585230000|2022-06-07 07:00:30|401.4|399|402.4|400|402.4|400|401.4|399|0
1654585240000|2022-06-07 07:00:40|402.15|399.75|401.65|399.25|402.4|400|401.65|399.25|0
1654585250000|2022-06-07 07:00:50|401.78|399.38|401.65|399.25|401.78|399.38|401.53|399.13|0
1654585260000|2022-06-07 07:01:00|401.4|399|401.78|399.38|401.78|399.38|401.15|398.75|0
1654585270000|2022-06-07 07:01:10|401.65|399.25|402.03|399.63|402.15|399.75|401.65|399.25|0
1654585280000|2022-06-07 07:01:20|401.65|399.25|401.9|399.5|402.15|399.75|401.65|399.25|0
1654585290000|2022-06-07 07:01:30|402.03|399.63|401.4|399|402.28|399.88|401.4|399|0
1654585300000|2022-06-07 07:01:40|402.15|399.75|402.9|400.5|402.9|400.5|402.15|399.75|0
1654585310000|2022-06-07 07:01:50|402.4|400|401.9|399.5|402.4|400|401.78|399.38|0
1654585320000|2022-06-07 07:02:00|401.15|398.75|401.15|398.75|401.15|398.75|401.15|398.75|0
1654585330000|2022-06-07 07:02:10|401.03|398.63|401.4|399|401.4|399|401.03|398.63|0
1654585340000|2022-06-07 07:02:20|401.78|399.38|401.65|399.25|401.78|399.38|401.65|399.25|0
1654585350000|2022-06-07 07:02:30|401.9|399.5|402.4|400|402.4|400|401.9|399.5|0
1654585360000|2022-06-07 07:02:40|402.53|400.13|402.4|400|402.53|400.13|402.15|399.75|0
1654585370000|2022-06-07 07:02:50|402.9|400.5|401.65|399.25|402.9|400.5|401.65|399.25|0
1654585380000|2022-06-07 07:03:00|401.9|399.5|401.9|399.5|402.28|399.88|401.9|399.5|0
1654585390000|2022-06-07 07:03:10|402.4|400|401.9|399.5|402.4|400|401.9|399.5|0
1654585400000|2022-06-07 07:03:20|402.4|400|402.78|400.38|402.9|400.5|402.4|400|0
1654585410000|2022-06-07 07:03:30|402.65|400.25|403.15|400.75|403.15|400.75|402.28|399.88|0
1654585420000|2022-06-07 07:03:40|403.28|400.88|403.4|401|403.4|401|403.28|400.88|0
1654585430000|2022-06-07 07:03:50|403.65|401.25|403.4|401|403.65|401.25|403.4|401|0
1654585440000|2022-06-07 07:04:00|404.39|401.99|404.27|401.87|404.64|402.24|404.15|401.75|0
1654585450000|2022-06-07 07:04:10|404.39|401.99|405.02|402.62|405.02|402.62|404.03|401.63|0
1654585460000|2022-06-07 07:04:20|405.39|402.99|404.64|402.24|405.39|402.99|404.64|402.24|0
1654585470000|2022-06-07 07:04:30|405.52|403.12|405.14|402.74|405.52|403.12|405.14|402.74|0
1654585480000|2022-06-07 07:04:40|405.39|402.99|404.64|402.24|405.39|402.99|404.64|402.24|0
1654585490000|2022-06-07 07:04:50|404.89|402.49|405.14|402.74|405.14|402.74|404.77|402.37|0
1654585500000|2022-06-07 07:05:00|404.94|402.94|405.57|403.57|405.57|403.57|404.69|402.69|0
1654585510000|2022-06-07 07:05:10|405.19|403.19|405.19|403.19|405.69|403.69|405.19|403.19|0
1654585520000|2022-06-07 07:05:20|405.32|403.32|406.19|404.19|406.19|404.19|405.32|403.32|0
1654585530000|2022-06-07 07:05:30|406.32|404.32|405.07|403.07|406.32|404.32|405.07|403.07|0
1654585540000|2022-06-07 07:05:40|404.94|402.94|405.19|403.19|405.19|403.19|404.94|402.94|0
1654585550000|2022-06-07 07:05:50|405.44|403.44|405.94|403.94|405.94|403.94|405.44|403.44|0
1654585560000|2022-06-07 07:06:00|405.69|403.69|405.94|403.94|405.94|403.94|404.94|402.94|0
1654585570000|2022-06-07 07:06:10|405.57|403.57|404.94|402.94|405.57|403.57|404.94|402.94|0
1654585580000|2022-06-07 07:06:20|404.82|402.82|404.44|402.44|404.82|402.82|404.19|402.19|0
1654585590000|2022-06-07 07:06:30|404.19|402.19|402.95|400.95|404.19|402.19|402.95|400.95|0
1654585600000|2022-06-07 07:06:40|403.2|401.2|403.2|401.2|403.2|401.2|402.95|400.95|0
1654585610000|2022-06-07 07:06:50|403.7|401.7|404.19|402.19|404.19|402.19|403.7|401.7|0
1654585620000|2022-06-07 07:07:00|404.44|402.44|404.19|402.19|404.44|402.44|404.19|402.19|0
1654585630000|2022-06-07 07:07:10|404.69|402.69|405.19|403.19|405.19|403.19|404.69|402.69|0
1654585640000|2022-06-07 07:07:20|405.44|403.44|405.19|403.19|405.69|403.69|405.19|403.19|0
1654585650000|2022-06-07 07:07:30|404.94|402.94|405.44|403.44|405.44|403.44|404.94|402.94|0
1654585660000|2022-06-07 07:07:40|405.57|403.57|405.69|403.69|405.69|403.69|405.44|403.44|0
1654585670000|2022-06-07 07:07:50|404.44|402.44|404.44|402.44|404.94|402.94|404.44|402.44|0
1654585680000|2022-06-07 07:08:00|404.19|402.19|402.95|400.95|404.19|402.19|402.95|400.95|0
1654585690000|2022-06-07 07:08:10|402.45|400.45|402.08|400.08|402.45|400.45|401.7|399.7|0
1654585700000|2022-06-07 07:08:20|402.45|400.45|402.33|400.33|402.45|400.45|402.2|400.2|0
1654585710000|2022-06-07 07:08:30|402.45|400.45|402.58|400.58|403.08|401.08|402.45|400.45|0
1654585720000|2022-06-07 07:08:40|402.33|400.33|403.2|401.2|403.2|401.2|402.33|400.33|0
1654585730000|2022-06-07 07:08:50|402.58|400.58|403.2|401.2|403.2|401.2|402.58|400.58|0
1654585740000|2022-06-07 07:09:00|402.95|400.95|402.7|400.7|403.45|401.45|402.7|400.7|0
1654585750000|2022-06-07 07:09:10|402.58|400.58|401.7|399.7|402.58|400.58|401.7|399.7|0
1654585760000|2022-06-07 07:09:20|401.33|399.33|401.45|399.45|401.58|399.58|401.2|399.2|0
1654585770000|2022-06-07 07:09:30|401.2|399.2|401.7|399.7|401.7|399.7|401.2|399.2|0
1654585780000|2022-06-07 07:09:40|401.83|399.83|401.58|399.58|402.2|400.2|401.58|399.58|0
1654585790000|2022-06-07 07:09:50|401.7|399.7|401.08|399.08|401.7|399.7|401.08|399.08|0
1654585800000|2022-06-07 07:10:00|401.45|399.45|401.2|399.2|401.45|399.45|400.95|398.95|0
1654585810000|2022-06-07 07:10:10|401.58|399.58|401.95|399.95|401.95|399.95|401.08|399.08|0
1654585820000|2022-06-07 07:10:20|402.2|400.2|401.2|399.2|402.2|400.2|401.2|399.2|0
1654585830000|2022-06-07 07:10:30|401.08|399.08|400.95|398.95|401.08|399.08|400.7|398.7|0
1654585840000|2022-06-07 07:10:40|398.96|396.96|399.2|397.2|399.45|397.45|398.96|396.96|0
1654585850000|2022-06-07 07:10:50|398.96|396.96|398.71|396.71|398.96|396.96|397.96|395.96|0
1654585860000|2022-06-07 07:11:00|398.96|396.96|399.45|397.45|399.45|397.45|398.96|396.96|0
1654585870000|2022-06-07 07:11:10|399.09|397.09|399.95|397.95|399.95|397.95|398.96|396.96|0
1654585880000|2022-06-07 07:11:20|399.2|397.2|399.58|397.58|399.58|397.58|398.96|396.96|0
1654585890000|2022-06-07 07:11:30|399.45|397.45|398.46|396.46|399.45|397.45|398.46|396.46|0
1654585900000|2022-06-07 07:11:40|398.59|396.59|398.46|396.46|398.71|396.71|398.46|396.46|0
1654585910000|2022-06-07 07:11:50|398.96|396.96|399.45|397.45|399.45|397.45|398.96|396.96|0
1654585920000|2022-06-07 07:12:00|398.96|396.96|399.7|397.7|399.7|397.7|398.96|396.96|0
1654585930000|2022-06-07 07:12:10|399.58|397.58|399.83|397.83|399.95|397.95|399.58|397.58|0
1654585940000|2022-06-07 07:12:20|399.7|397.7|400.2|398.2|400.2|398.2|399.7|397.7|0
1654585950000|2022-06-07 07:12:30|400.45|398.45|401.2|399.2|401.2|399.2|400.33|398.33|0
1654585960000|2022-06-07 07:12:40|401.08|399.08|401.45|399.45|401.45|399.45|401.08|399.08|0
1654585970000|2022-06-07 07:12:50|401.08|399.08|401.33|399.33|401.33|399.33|400.95|398.95|0
1654585980000|2022-06-07 07:13:00|400.83|398.83|400.95|398.95|400.95|398.95|400.7|398.7|0
1654585990000|2022-06-07 07:13:10|400.7|398.7|400.58|398.58|400.7|398.7|400.45|398.45|0
1654586000000|2022-06-07 07:13:20|400.83|398.83|400.95|398.95|401.2|399.2|400.7|398.7|0
1654586010000|2022-06-07 07:13:30|400.83|398.83|400.45|398.45|400.83|398.83|400.45|398.45|0
1654586020000|2022-06-07 07:13:40|400.2|398.2|399.7|397.7|400.2|398.2|399.7|397.7|0
1654586030000|2022-06-07 07:13:50|399.2|397.2|398.71|396.71|399.45|397.45|398.71|396.71|0
1654586040000|2022-06-07 07:14:00|398.46|396.46|399.45|397.45|399.45|397.45|398.46|396.46|0
1654586050000|2022-06-07 07:14:10|399.58|397.58|399.45|397.45|399.58|397.58|399.45|397.45|0
1654586060000|2022-06-07 07:14:20|398.71|396.71|398.46|396.46|398.96|396.96|398.46|396.46|0
1654586070000|2022-06-07 07:14:30|398.71|396.71|397.84|395.84|398.71|396.71|397.84|395.84|0
1654586080000|2022-06-07 07:14:40|397.71|395.71|396.96|394.96|397.71|395.71|396.96|394.96|0
1654586090000|2022-06-07 07:14:50|396.84|394.84|397.21|395.21|397.21|395.21|396.84|394.84|0
1654586100000|2022-06-07 07:15:00|396.71|394.71|397.46|395.46|397.96|395.96|396.71|394.71|0
1654586110000|2022-06-07 07:15:10|397.71|395.71|397.71|395.71|398.21|396.21|397.71|395.71|0
1654586120000|2022-06-07 07:15:20|397.34|395.34|395.96|393.96|397.34|395.34|395.96|393.96|0
1654586130000|2022-06-07 07:15:30|396.21|394.21|396.21|394.21|396.21|394.21|396.21|394.21|0
1654586140000|2022-06-07 07:15:40|396.46|394.46|396.59|394.59|396.96|394.96|396.46|394.46|0
1654586150000|2022-06-07 07:15:50|396.46|394.46|396.59|394.59|396.71|394.71|396.46|394.46|0
1654586160000|2022-06-07 07:16:00|396.71|394.71|397.34|395.34|397.71|395.71|396.71|394.71|0
1654586170000|2022-06-07 07:16:10|396.96|394.96|395.59|393.59|396.96|394.96|395.59|393.59|0
1654586180000|2022-06-07 07:16:20|395.71|393.71|394.71|392.71|395.71|393.71|393.72|391.72|0
1654586190000|2022-06-07 07:16:30|394.22|392.22|394.35|392.35|394.47|392.47|394.22|392.22|0
1654586200000|2022-06-07 07:16:40|394.71|392.71|395.96|393.96|395.96|393.96|394.71|392.71|0
1654586210000|2022-06-07 07:16:50|395.71|393.71|395.46|393.46|395.71|393.71|395.46|393.46|0
1654586220000|2022-06-07 07:17:00|395.71|393.71|395.71|393.71|395.71|393.71|395.46|393.46|0
1654586230000|2022-06-07 07:17:10|395.46|393.46|395.46|393.46|395.96|393.96|395.46|393.46|0
1654586240000|2022-06-07 07:17:20|395.96|393.96|396.71|394.71|396.71|394.71|395.96|393.96|0
1654586250000|2022-06-07 07:17:30|396.96|394.96|396.84|394.84|396.96|394.96|396.84|394.84|0
1654586260000|2022-06-07 07:17:40|396.96|394.96|397.21|395.21|397.21|395.21|396.96|394.96|0
1654586270000|2022-06-07 07:17:50|396.96|394.96|397.96|395.96|397.96|395.96|396.96|394.96|0
1654586280000|2022-06-07 07:18:00|397.71|395.71|398.46|396.46|398.46|396.46|397.71|395.71|0
1654586290000|2022-06-07 07:18:10|398.71|396.71|399.2|397.2|399.2|397.2|398.71|396.71|0
1654586300000|2022-06-07 07:18:20|399.33|397.33|399.7|397.7|399.7|397.7|399.2|397.2|0
1654586310000|2022-06-07 07:18:30|399.95|397.95|398.96|396.96|399.95|397.95|398.96|396.96|0
1654586320000|2022-06-07 07:18:40|399.2|397.2|399.45|397.45|399.45|397.45|399.2|397.2|0
1654586330000|2022-06-07 07:18:50|399.2|397.2|399.45|397.45|399.7|397.7|399.2|397.2|0
1654586340000|2022-06-07 07:19:00|400.2|398.2|401.7|399.7|401.7|399.7|400.2|398.2|0
1654586350000|2022-06-07 07:19:10|401.2|399.2|400.95|398.95|401.2|399.2|400.95|398.95|0
1654586360000|2022-06-07 07:19:20|401.08|399.08|400.95|398.95|401.08|399.08|400.95|398.95|0
1654586370000|2022-06-07 07:19:30|400.7|398.7|400.7|398.7|400.83|398.83|400.7|398.7|0
1654586380000|2022-06-07 07:19:40|400.83|398.83|400.95|398.95|400.95|398.95|400.83|398.83|0
1654586390000|2022-06-07 07:19:50|400.46|398.46|400.7|398.7|400.7|398.7|400.21|398.21|0
1654586400000|2022-06-07 07:20:00|401.2|399.2|399.82|397.82|401.2|399.2|399.82|397.82|0
1654586410000|2022-06-07 07:20:10|399.94|397.94|399.69|397.69|399.94|397.94|399.57|397.57|0
1654586420000|2022-06-07 07:20:20|399.94|397.94|399.69|397.69|400.07|398.07|399.69|397.69|0
1654586430000|2022-06-07 07:20:30|399.82|397.82|400.44|398.44|400.44|398.44|399.82|397.82|0
1654586440000|2022-06-07 07:20:40|400.07|398.07|399.82|397.82|400.07|398.07|399.69|397.69|0
1654586450000|2022-06-07 07:20:50|399.94|397.94|399.44|397.44|399.94|397.94|399.44|397.44|0
1654586460000|2022-06-07 07:21:00|399.19|397.19|399.44|397.44|399.44|397.44|399.19|397.19|0
1654586470000|2022-06-07 07:21:10|399.19|397.19|399.19|397.19|399.32|397.32|399.19|397.19|0
1654586480000|2022-06-07 07:21:20|399.44|397.44|399.94|397.94|399.94|397.94|399.44|397.44|0
1654586490000|2022-06-07 07:21:30|400.19|398.19|400.69|398.69|400.82|398.82|400.19|398.19|0
1654586500000|2022-06-07 07:21:40|400.94|398.94|401.19|399.19|401.19|399.19|400.94|398.94|0
1654586510000|2022-06-07 07:21:50|401.44|399.44|402.19|400.19|402.19|400.19|401.44|399.44|0
1654586520000|2022-06-07 07:22:00|401.94|399.94|401.57|399.57|402.19|400.19|401.57|399.57|0
1654586530000|2022-06-07 07:22:10|401.69|399.69|402.44|400.44|402.44|400.44|401.57|399.57|0
1654586540000|2022-06-07 07:22:20|402.32|400.32|402.69|400.69|402.69|400.69|402.32|400.32|0
1654586550000|2022-06-07 07:22:30|402.44|400.44|401.94|399.94|402.44|400.44|401.94|399.94|0
1654586560000|2022-06-07 07:22:40|402.19|400.19|401.94|399.94|402.19|400.19|401.94|399.94|0
1654586570000|2022-06-07 07:22:50|402.19|400.19|402.44|400.44|402.44|400.44|402.19|400.19|0
1654586580000|2022-06-07 07:23:00|402.19|400.19|402.07|400.07|402.19|400.19|401.94|399.94|0
1654586590000|2022-06-07 07:23:10|402.19|400.19|402.44|400.44|402.44|400.44|402.19|400.19|0
1654586600000|2022-06-07 07:23:20|402.32|400.32|401.69|399.69|402.32|400.32|401.69|399.69|0
1654586610000|2022-06-07 07:23:30|401.94|399.94|401.07|399.07|401.94|399.94|401.07|399.07|0
1654586620000|2022-06-07 07:23:40|401.19|399.19|401.94|399.94|401.94|399.94|401.19|399.19|0
1654586630000|2022-06-07 07:23:50|401.82|399.82|401.19|399.19|401.82|399.82|401.19|399.19|0
1654586640000|2022-06-07 07:24:00|401.69|399.69|401.19|399.19|402.07|400.07|401.19|399.19|0
1654586650000|2022-06-07 07:24:10|400.94|398.94|400.07|398.07|400.94|398.94|400.07|398.07|0
1654586660000|2022-06-07 07:24:20|400.69|398.69|400.44|398.44|400.69|398.69|400.19|398.19|0
1654586670000|2022-06-07 07:24:30|400.32|398.32|400.44|398.44|400.44|398.44|400.19|398.19|0
1654586680000|2022-06-07 07:24:40|400.57|398.57|400.44|398.44|400.57|398.57|400.44|398.44|0
1654586690000|2022-06-07 07:24:50|399.69|397.69|399.82|397.82|399.94|397.94|399.69|397.69|0
1654586700000|2022-06-07 07:25:00|399.44|397.44|399.44|397.44|399.44|397.44|399.19|397.19|0
1654586710000|2022-06-07 07:25:10|399.32|397.32|398.45|396.45|399.32|397.32|398.45|396.45|0
1654586720000|2022-06-07 07:25:20|398.7|396.7|399.19|397.19|399.19|397.19|398.7|396.7|0
1654586730000|2022-06-07 07:25:30|398.7|396.7|398.2|396.2|398.7|396.7|398.2|396.2|0
1654586740000|2022-06-07 07:25:40|398.7|396.7|398.7|396.7|398.7|396.7|398.45|396.45|0
1654586750000|2022-06-07 07:25:50|398.2|396.2|398.7|396.7|398.7|396.7|398.2|396.2|0
1654586760000|2022-06-07 07:26:00|398.45|396.45|398.33|396.33|398.45|396.45|398.2|396.2|0
1654586770000|2022-06-07 07:26:10|398.45|396.45|398.94|396.94|398.94|396.94|398.45|396.45|0
1654586780000|2022-06-07 07:26:20|399.19|397.19|399.69|397.69|399.69|397.69|398.94|396.94|0
1654586790000|2022-06-07 07:26:30|400.19|398.19|400.44|398.44|400.69|398.69|400.19|398.19|0
1654586800000|2022-06-07 07:26:40|399.69|397.69|399.44|397.44|399.69|397.69|399.44|397.44|0
1654586810000|2022-06-07 07:26:50|398.7|396.7|398.83|396.83|398.83|396.83|398.45|396.45|0
1654586820000|2022-06-07 07:27:00|399.19|397.19|399.44|397.44|399.69|397.69|399.19|397.19|0
1654586830000|2022-06-07 07:27:10|399.69|397.69|399.44|397.44|399.69|397.69|399.44|397.44|0
1654586840000|2022-06-07 07:27:20|399.32|397.32|399.69|397.69|399.69|397.69|399.32|397.32|0
1654586850000|2022-06-07 07:27:30|399.44|397.44|398.45|396.45|399.44|397.44|398.45|396.45|0
1654586860000|2022-06-07 07:27:40|398.7|396.7|399.44|397.44|399.44|397.44|398.45|396.45|0
1654586870000|2022-06-07 07:27:50|399.69|397.69|399.44|397.44|399.69|397.69|399.44|397.44|0
1654586880000|2022-06-07 07:28:00|399.32|397.32|399.32|397.32|399.44|397.44|399.32|397.32|0
1654586890000|2022-06-07 07:28:10|399.19|397.19|398.45|396.45|399.19|397.19|398.45|396.45|0
1654586900000|2022-06-07 07:28:20|398.7|396.7|398.45|396.45|398.7|396.7|398.45|396.45|0
1654586910000|2022-06-07 07:28:30|398.2|396.2|398.08|396.08|398.2|396.2|398.08|396.08|0
1654586920000|2022-06-07 07:28:40|398.2|396.2|397.7|395.7|398.2|396.2|397.7|395.7|0
1654586930000|2022-06-07 07:28:50|397.95|395.95|398.7|396.7|398.7|396.7|397.7|395.7|0
1654586940000|2022-06-07 07:29:00|398.33|396.33|398.45|396.45|398.45|396.45|397.95|395.95|0
1654586950000|2022-06-07 07:29:10|398.58|396.58|398.58|396.58|398.58|396.58|398.58|396.58|0
1654586960000|2022-06-07 07:29:20|398.08|396.08|397.58|395.58|398.08|396.08|397.45|395.45|0
1654586970000|2022-06-07 07:29:30|396.95|394.95|397.95|395.95|397.95|395.95|396.95|394.95|0
1654586980000|2022-06-07 07:29:40|398.7|396.7|398.94|396.94|399.19|397.19|398.7|396.7|0
1654586990000|2022-06-07 07:29:50|398.83|396.83|398.94|396.94|399.19|397.19|398.83|396.83|0
1654587000000|2022-06-07 07:30:00|399.07|397.07|398.7|396.7|399.07|397.07|398.7|396.7|0
1654587010000|2022-06-07 07:30:10|398.2|396.2|398.2|396.2|398.45|396.45|398.2|396.2|0
1654587020000|2022-06-07 07:30:20|398.33|396.33|397.45|395.45|398.33|396.33|397.45|395.45|0
1654587030000|2022-06-07 07:30:30|397.7|395.7|396.7|394.7|397.7|395.7|396.58|394.58|0
1654587040000|2022-06-07 07:30:40|396.95|394.95|396.2|394.2|396.95|394.95|396.2|394.2|0
1654587050000|2022-06-07 07:30:50|396.45|394.45|397.45|395.45|397.45|395.45|396.45|394.45|0
1654587060000|2022-06-07 07:31:00|397.2|395.2|396.95|394.95|397.2|395.2|396.95|394.95|0
1654587070000|2022-06-07 07:31:10|396.7|394.7|396.45|394.45|396.7|394.7|396.45|394.45|0
1654587080000|2022-06-07 07:31:20|395.95|393.95|395.95|393.95|395.95|393.95|395.7|393.7|0
1654587090000|2022-06-07 07:31:30|396.2|394.2|395.7|393.7|396.2|394.2|395.7|393.7|0
1654587100000|2022-06-07 07:31:40|396.08|394.08|396.95|394.95|396.95|394.95|396.08|394.08|0
1654587110000|2022-06-07 07:31:50|397.7|395.7|397.7|395.7|397.7|395.7|397.7|395.7|0
1654587120000|2022-06-07 07:32:00|397.2|395.2|397.2|395.2|397.45|395.45|397.2|395.2|0
1654587130000|2022-06-07 07:32:10|397.45|395.45|397.58|395.58|397.58|395.58|397.45|395.45|0
1654587140000|2022-06-07 07:32:20|397.7|395.7|396.45|394.45|397.7|395.7|396.45|394.45|0
1654587150000|2022-06-07 07:32:30|396.33|394.33|396.45|394.45|396.45|394.45|396.2|394.2|0
1654587160000|2022-06-07 07:32:40|396.7|394.7|395.95|393.95|396.7|394.7|395.7|393.7|0
1654587170000|2022-06-07 07:32:50|396.45|394.45|395.7|393.7|396.45|394.45|395.7|393.7|0
1654587180000|2022-06-07 07:33:00|395.58|393.58|395.33|393.33|395.58|393.58|395.2|393.2|0
1654587190000|2022-06-07 07:33:10|395.45|393.45|395.7|393.7|395.7|393.7|395.45|393.45|0
1654587200000|2022-06-07 07:33:20|395.45|393.45|395.45|393.45|395.45|393.45|395.45|393.45|0
1654587210000|2022-06-07 07:33:30|395.58|393.58|396.2|394.2|396.2|394.2|395.58|393.58|0
1654587220000|2022-06-07 07:33:40|395.7|393.7|395.2|393.2|395.7|393.7|395.2|393.2|0
1654587230000|2022-06-07 07:33:50|394.45|392.45|394.95|392.95|394.95|392.95|394.45|392.45|0
1654587240000|2022-06-07 07:34:00|395.45|393.45|395.45|393.45|395.7|393.7|395.08|393.08|0
1654587250000|2022-06-07 07:34:10|395.58|393.58|395.58|393.58|395.58|393.58|395.45|393.45|0
1654587260000|2022-06-07 07:34:20|395.7|393.7|396.08|394.08|396.08|394.08|395.7|393.7|0
1654587270000|2022-06-07 07:34:30|396.33|394.33|396.95|394.95|396.95|394.95|396.33|394.33|0
1654587280000|2022-06-07 07:34:40|397.08|395.08|397.45|395.45|397.45|395.45|397.08|395.08|0
1654587300000|2022-06-07 07:35:00|397.83|395.83|397.7|395.7|397.83|395.83|397.7|395.7|0
1654587310000|2022-06-07 07:35:10|397.95|395.95|398.45|396.45|398.45|396.45|397.95|395.95|0
1654587320000|2022-06-07 07:35:20|398.2|396.2|397.7|395.7|398.2|396.2|397.7|395.7|0
1654587330000|2022-06-07 07:35:30|397.45|395.45|397.7|395.7|397.7|395.7|397.45|395.45|0
1654587340000|2022-06-07 07:35:40|397.2|395.2|397.2|395.2|397.2|395.2|397.2|395.2|0
1654587350000|2022-06-07 07:35:50|396.95|394.95|397.7|395.7|397.95|395.95|396.95|394.95|0
1654587360000|2022-06-07 07:36:00|397.83|395.83|398.45|396.45|398.45|396.45|397.83|395.83|0
1654587370000|2022-06-07 07:36:10|398.7|396.7|398.45|396.45|398.7|396.7|398.45|396.45|0
1654587380000|2022-06-07 07:36:20|398.33|396.33|398.45|396.45|398.45|396.45|398.2|396.2|0
1654587390000|2022-06-07 07:36:30|398.7|396.7|398.7|396.7|398.7|396.7|398.45|396.45|0
1654587400000|2022-06-07 07:36:40|398.82|396.82|398.94|396.94|398.94|396.94|398.82|396.82|0
1654587410000|2022-06-07 07:36:50|399.44|397.44|399.94|397.94|399.94|397.94|399.44|397.44|0
1654587420000|2022-06-07 07:37:00|399.69|397.69|399.82|397.82|399.82|397.82|399.19|397.19|0
1654587430000|2022-06-07 07:37:10|399.94|397.94|400.44|398.44|400.44|398.44|399.94|397.94|0
1654587440000|2022-06-07 07:37:20|400.94|398.94|401.19|399.19|401.44|399.44|400.94|398.94|0
1654587450000|2022-06-07 07:37:30|401.32|399.32|401.07|399.07|401.32|399.32|401.07|399.07|0
1654587460000|2022-06-07 07:37:40|400.69|398.69|400.69|398.69|400.69|398.69|400.44|398.44|0
1654587470000|2022-06-07 07:37:50|400.44|398.44|400.19|398.19|400.69|398.69|400.19|398.19|0
1654587480000|2022-06-07 07:38:00|400.32|398.32|400.07|398.07|400.32|398.32|399.82|397.82|0
1654587490000|2022-06-07 07:38:10|399.94|397.94|400.44|398.44|400.44|398.44|399.94|397.94|0
1654587500000|2022-06-07 07:38:20|400.19|398.19|400.69|398.69|400.69|398.69|400.19|398.19|0
1654587510000|2022-06-07 07:38:30|400.82|398.82|400.82|398.82|400.82|398.82|400.69|398.69|0
1654587520000|2022-06-07 07:38:40|400.94|398.94|400.69|398.69|400.94|398.94|400.69|398.69|0
1654587530000|2022-06-07 07:38:50|401.19|399.19|401.44|399.44|401.44|399.44|401.07|399.07|0
1654587540000|2022-06-07 07:39:00|400.94|398.94|401.19|399.19|401.19|399.19|400.82|398.82|0
1654587550000|2022-06-07 07:39:10|400.94|398.94|401.19|399.19|401.19|399.19|400.94|398.94|0
1654587560000|2022-06-07 07:39:20|401.32|399.32|401.19|399.19|401.44|399.44|401.19|399.19|0
1654587570000|2022-06-07 07:39:30|401.07|399.07|400.94|398.94|401.07|399.07|400.82|398.82|0
1654587580000|2022-06-07 07:39:40|400.69|398.69|400.82|398.82|400.82|398.82|400.69|398.69|0
1654587590000|2022-06-07 07:39:50|400.69|398.69|401.44|399.44|401.44|399.44|400.69|398.69|0
1654587600000|2022-06-07 07:40:00|401.69|399.69|401.69|399.69|401.69|399.69|400.94|398.94|0
1654587610000|2022-06-07 07:40:10|401.44|399.44|400.94|398.94|401.44|399.44|400.69|398.69|0
1654587620000|2022-06-07 07:40:20|400.69|398.69|400.44|398.44|400.69|398.69|400.44|398.44|0
1654587630000|2022-06-07 07:40:30|400.19|398.19|400.69|398.69|400.69|398.69|400.19|398.19|0
1654587640000|2022-06-07 07:40:40|400.44|398.44|400.19|398.19|400.44|398.44|400.19|398.19|0
1654587650000|2022-06-07 07:40:50|399.69|397.69|400.19|398.19|400.19|398.19|399.44|397.44|0
1654587660000|2022-06-07 07:41:00|399.94|397.94|400.44|398.44|400.44|398.44|399.94|397.94|0
1654587670000|2022-06-07 07:41:10|399.94|397.94|399.57|397.57|399.94|397.94|399.57|397.57|0
1654587680000|2022-06-07 07:41:20|399.44|397.44|399.44|397.44|399.57|397.57|399.44|397.44|0
1654587690000|2022-06-07 07:41:30|399.57|397.57|399.19|397.19|399.57|397.57|399.19|397.19|0
1654587700000|2022-06-07 07:41:40|399.07|397.07|399.07|397.07|399.07|397.07|398.94|396.94|0
1654587710000|2022-06-07 07:41:50|399.19|397.19|399.44|397.44|399.57|397.57|399.07|397.07|0
1654587720000|2022-06-07 07:42:00|399.69|397.69|399.19|397.19|399.69|397.69|399.19|397.19|0
1654587730000|2022-06-07 07:42:10|399.07|397.07|399.32|397.32|399.44|397.44|399.07|397.07|0
1654587740000|2022-06-07 07:42:20|399.19|397.19|399.19|397.19|399.19|397.19|399.07|397.07|0
1654587750000|2022-06-07 07:42:30|399.32|397.32|399.44|397.44|399.69|397.69|399.32|397.32|0
1654587760000|2022-06-07 07:42:40|399.57|397.57|399.82|397.82|399.82|397.82|399.57|397.57|0
1654587770000|2022-06-07 07:42:50|399.69|397.69|399.69|397.69|399.82|397.82|399.69|397.69|0
1654587780000|2022-06-07 07:43:00|399.44|397.44|398.45|396.45|399.44|397.44|398.45|396.45|0
1654587790000|2022-06-07 07:43:10|397.95|395.95|397.83|395.83|397.95|395.95|397.45|395.45|0
1654587800000|2022-06-07 07:43:20|397.95|395.95|397.95|395.95|397.95|395.95|397.7|395.7|0
1654587810000|2022-06-07 07:43:30|397.7|395.7|398.08|396.08|398.08|396.08|397.7|395.7|0
1654587820000|2022-06-07 07:43:40|397.95|395.95|397.2|395.2|397.95|395.95|397.2|395.2|0
1654587830000|2022-06-07 07:43:50|397.45|395.45|398.45|396.45|398.45|396.45|397.45|395.45|0
1654587840000|2022-06-07 07:44:00|398.33|396.33|398.45|396.45|398.45|396.45|398.33|396.33|0
1654587850000|2022-06-07 07:44:10|398.69|396.69|398.69|396.69|398.69|396.69|398.69|396.69|0
1654587860000|2022-06-07 07:44:20|398.08|396.08|398.2|396.2|398.2|396.2|397.95|395.95|0
1654587870000|2022-06-07 07:44:30|398.45|396.45|397.7|395.7|398.45|396.45|397.7|395.7|0
1654587880000|2022-06-07 07:44:40|397.45|395.45|397.7|395.7|397.7|395.7|397.45|395.45|0
1654587890000|2022-06-07 07:44:50|398.2|396.2|398.2|396.2|398.2|396.2|398.2|396.2|0
1654587900000|2022-06-07 07:45:00|398.45|396.45|397.95|395.95|398.45|396.45|397.95|395.95|0
1654587910000|2022-06-07 07:45:10|397.58|395.58|397.08|395.08|397.58|395.58|397.08|395.08|0
1654587920000|2022-06-07 07:45:20|397.33|395.33|397.2|395.2|397.33|395.33|397.2|395.2|0
1654587930000|2022-06-07 07:45:30|396.45|394.45|396.2|394.2|396.45|394.45|396.2|394.2|0
1654587940000|2022-06-07 07:45:40|396.33|394.33|395.2|393.2|396.33|394.33|395.2|393.2|0
1654587950000|2022-06-07 07:45:50|395.45|393.45|395.33|393.33|395.45|393.45|395.2|393.2|0
1654587960000|2022-06-07 07:46:00|395.45|393.45|395.95|393.95|396.2|394.2|395.45|393.45|0
1654587970000|2022-06-07 07:46:10|395.7|393.7|395.45|393.45|395.7|393.7|395.45|393.45|0
1654587980000|2022-06-07 07:46:20|395.58|393.58|395.95|393.95|396.2|394.2|395.58|393.58|0
1654587990000|2022-06-07 07:46:30|396.2|394.2|396.45|394.45|396.45|394.45|396.2|394.2|0
1654588000000|2022-06-07 07:46:40|396.58|394.58|396.7|394.7|396.7|394.7|396.58|394.58|0
1654588010000|2022-06-07 07:46:50|397.2|395.2|397.45|395.45|397.45|395.45|397.2|395.2|0
1654588020000|2022-06-07 07:47:00|397.33|395.33|397.2|395.2|397.33|395.33|396.95|394.95|0
1654588040000|2022-06-07 07:47:20|397.45|395.45|396.7|394.7|397.45|395.45|396.7|394.7|0
1654588050000|2022-06-07 07:47:30|396.45|394.45|396.7|394.7|396.7|394.7|396.45|394.45|0
1654588060000|2022-06-07 07:47:40|396.45|394.45|396.2|394.2|396.7|394.7|396.2|394.2|0
1654588070000|2022-06-07 07:47:50|395.45|393.45|395.2|393.2|395.7|393.7|395.2|393.2|0
1654588080000|2022-06-07 07:48:00|394.45|392.45|394.7|392.7|394.7|392.7|394.45|392.45|0
1654588090000|2022-06-07 07:48:10|394.45|392.45|394.33|392.33|394.7|392.7|394.33|392.33|0
1654588100000|2022-06-07 07:48:20|394.2|392.2|392.96|390.96|394.2|392.2|392.96|390.96|0
1654588110000|2022-06-07 07:48:30|392.71|390.71|393.21|391.21|393.21|391.21|392.71|390.71|0
1654588120000|2022-06-07 07:48:40|392.96|390.96|393.95|391.95|393.95|391.95|392.96|390.96|0
1654588130000|2022-06-07 07:48:50|393.71|391.71|394.2|392.2|394.2|392.2|393.71|391.71|0
1654588140000|2022-06-07 07:49:00|393.95|391.95|394.2|392.2|394.2|392.2|393.95|391.95|0
1654588150000|2022-06-07 07:49:10|394.33|392.33|394.2|392.2|394.45|392.45|394.2|392.2|0
1654588160000|2022-06-07 07:49:20|394.58|392.58|395.08|393.08|395.08|393.08|394.58|392.58|0
1654588170000|2022-06-07 07:49:30|394.95|392.95|395.2|393.2|395.2|393.2|394.95|392.95|0
1654588180000|2022-06-07 07:49:40|394.95|392.95|395.2|393.2|395.2|393.2|394.95|392.95|0
1654588190000|2022-06-07 07:49:50|395.7|393.7|395.58|393.58|395.7|393.7|395.58|393.58|0
1654588200000|2022-06-07 07:50:00|395.45|393.45|395.95|393.95|395.95|393.95|395.45|393.45|0
1654588210000|2022-06-07 07:50:10|395.7|393.7|395.95|393.95|395.95|393.95|395.7|393.7|0
1654588220000|2022-06-07 07:50:20|395.83|393.83|395.7|393.7|395.83|393.83|395.7|393.7|0
1654588230000|2022-06-07 07:50:30|395.95|393.95|396.2|394.2|396.2|394.2|395.95|393.95|0
1654588240000|2022-06-07 07:50:40|395.95|393.95|396.2|394.2|396.2|394.2|395.7|393.7|0
1654588250000|2022-06-07 07:50:50|395.95|393.95|395.95|393.95|395.95|393.95|395.7|393.7|0
1654588260000|2022-06-07 07:51:00|395.7|393.7|395.58|393.58|395.7|393.7|395.58|393.58|0
1654588270000|2022-06-07 07:51:10|395.95|393.95|395.95|393.95|396.08|394.08|395.95|393.95|0
1654588280000|2022-06-07 07:51:20|395.45|393.45|395.45|393.45|395.7|393.7|395.45|393.45|0
1654588290000|2022-06-07 07:51:30|394.83|392.83|394.7|392.7|394.83|392.83|394.58|392.58|0
1654588300000|2022-06-07 07:51:40|394.83|392.83|394.95|392.95|394.95|392.95|394.33|392.33|0
1654588310000|2022-06-07 07:51:50|395.08|393.08|394.83|392.83|395.2|393.2|394.83|392.83|0
1654588320000|2022-06-07 07:52:00|394.33|392.33|394.33|392.33|394.33|392.33|394.2|392.2|0
1654588330000|2022-06-07 07:52:10|394.2|392.2|394.2|392.2|394.45|392.45|394.2|392.2|0
1654588340000|2022-06-07 07:52:20|394.45|392.45|394.45|392.45|394.83|392.83|394.45|392.45|0
1654588350000|2022-06-07 07:52:30|394.58|392.58|395.33|393.33|395.33|393.33|394.45|392.45|0
1654588360000|2022-06-07 07:52:40|395.45|393.45|395.33|393.33|395.7|393.7|395.33|393.33|0
1654588370000|2022-06-07 07:52:50|395.45|393.45|395.2|393.2|395.45|393.45|395.2|393.2|0
1654588380000|2022-06-07 07:53:00|395.45|393.45|395.08|393.08|395.45|393.45|394.95|392.95|0
1654588390000|2022-06-07 07:53:10|395.33|393.33|395.2|393.2|395.33|393.33|395.2|393.2|0
1654588400000|2022-06-07 07:53:20|395.7|393.7|395.7|393.7|395.7|393.7|395.7|393.7|0
1654588410000|2022-06-07 07:53:30|395.58|393.58|396.45|394.45|396.45|394.45|395.58|393.58|0
1654588420000|2022-06-07 07:53:40|396.58|394.58|396.7|394.7|396.7|394.7|396.58|394.58|0
1654588430000|2022-06-07 07:53:50|396.33|394.33|396.45|394.45|396.58|394.58|396.2|394.2|0
1654588440000|2022-06-07 07:54:00|395.95|393.95|395.7|393.7|395.95|393.95|395.7|393.7|0
1654588450000|2022-06-07 07:54:10|396.2|394.2|396.45|394.45|396.45|394.45|396.2|394.2|0
1654588460000|2022-06-07 07:54:20|396.7|394.7|396.7|394.7|397.08|395.08|396.7|394.7|0
1654588470000|2022-06-07 07:54:30|396.95|394.95|396.45|394.45|396.95|394.95|396.45|394.45|0
1654588480000|2022-06-07 07:54:40|396.33|394.33|396.45|394.45|396.45|394.45|396.2|394.2|0
1654588490000|2022-06-07 07:54:50|396.33|394.33|396.33|394.33|396.33|394.33|396.2|394.2|0
1654588500000|2022-06-07 07:55:00|396.45|394.45|395.95|393.95|396.45|394.45|395.83|393.83|0
1654588510000|2022-06-07 07:55:10|395.45|393.45|395.08|393.08|395.7|393.7|395.08|393.08|0
1654588520000|2022-06-07 07:55:20|395.33|393.33|395.08|393.08|395.33|393.33|395.08|393.08|0
1654588530000|2022-06-07 07:55:30|395.33|393.33|394.95|392.95|395.33|393.33|394.95|392.95|0
1654588540000|2022-06-07 07:55:40|394.7|392.7|395.08|393.08|395.08|393.08|394.7|392.7|0
1654588550000|2022-06-07 07:55:50|394.95|392.95|395.2|393.2|395.2|393.2|394.83|392.83|0
1654588560000|2022-06-07 07:56:00|394.95|392.95|395.45|393.45|395.45|393.45|394.95|392.95|0
1654588570000|2022-06-07 07:56:10|395.95|393.95|395.95|393.95|395.95|393.95|395.7|393.7|0
1654588580000|2022-06-07 07:56:20|395.7|393.7|394.95|392.95|395.7|393.7|394.7|392.7|0
1654588590000|2022-06-07 07:56:30|395.2|393.2|396.2|394.2|396.2|394.2|395.2|393.2|0
1654588600000|2022-06-07 07:56:40|395.95|393.95|395.83|393.83|395.95|393.95|395.83|393.83|0
1654588610000|2022-06-07 07:56:50|395.95|393.95|395.83|393.83|395.95|393.95|395.83|393.83|0
1654588620000|2022-06-07 07:57:00|396.2|394.2|395.33|393.33|396.2|394.2|395.33|393.33|0
1654588630000|2022-06-07 07:57:10|395.7|393.7|395.7|393.7|395.7|393.7|395.7|393.7|0
1654588640000|2022-06-07 07:57:20|395.95|393.95|395.45|393.45|395.95|393.95|395.45|393.45|0
1654588650000|2022-06-07 07:57:30|395.7|393.7|395.95|393.95|395.95|393.95|395.7|393.7|0
1654588660000|2022-06-07 07:57:40|396.08|394.08|396.2|394.2|396.2|394.2|396.08|394.08|0
1654588670000|2022-06-07 07:57:50|396.45|394.45|396.45|394.45|396.45|394.45|396.45|394.45|0
1654588680000|2022-06-07 07:58:00|395.95|393.95|396.58|394.58|396.58|394.58|395.95|393.95|0
1654588690000|2022-06-07 07:58:10|396.2|394.2|395.95|393.95|396.2|394.2|395.95|393.95|0
1654588700000|2022-06-07 07:58:20|395.45|393.45|395.45|393.45|395.45|393.45|395.33|393.33|0
1654588710000|2022-06-07 07:58:30|395.33|393.33|395.95|393.95|395.95|393.95|395.2|393.2|0
1654588720000|2022-06-07 07:58:40|396.2|394.2|396.08|394.08|396.2|394.2|396.08|394.08|0
1654588730000|2022-06-07 07:58:50|396.2|394.2|396.08|394.08|396.2|394.2|395.95|393.95|0
1654588740000|2022-06-07 07:59:00|396.2|394.2|396.2|394.2|396.2|394.2|396.2|394.2|0
1654588750000|2022-06-07 07:59:10|396.08|394.08|396.2|394.2|396.2|394.2|396.08|394.08|0
1654588760000|2022-06-07 07:59:20|396.08|394.08|396.08|394.08|396.08|394.08|396.08|394.08|0
1654588770000|2022-06-07 07:59:30|395.95|393.95|396.7|394.7|396.7|394.7|395.95|393.95|0
1654588780000|2022-06-07 07:59:40|396.95|394.95|397.7|395.7|397.7|395.7|396.95|394.95|0
1654588790000|2022-06-07 07:59:50|397.45|395.45|397.2|395.2|397.45|395.45|397.2|395.2|0
1654588800000|2022-06-07 08:00:00|396.95|394.95|398.2|396.2|398.2|396.2|396.7|394.7|0
1654588810000|2022-06-07 08:00:10|398.44|396.44|397.95|395.95|398.44|396.44|397.95|395.95|0
1654588820000|2022-06-07 08:00:20|398.08|396.08|398.2|396.2|398.2|396.2|398.08|396.08|0
1654588830000|2022-06-07 08:00:30|397.95|395.95|397.95|395.95|397.95|395.95|397.95|395.95|0
1654588840000|2022-06-07 08:00:40|397.58|395.58|397.45|395.45|397.7|395.7|397.45|395.45|0
1654588850000|2022-06-07 08:00:50|397.58|395.58|397.45|395.45|397.58|395.58|397.45|395.45|0
1654588860000|2022-06-07 08:01:00|397.7|395.7|397.7|395.7|397.7|395.7|397.7|395.7|0
1654588870000|2022-06-07 08:01:10|397.2|395.2|396.45|394.45|397.2|395.2|396.33|394.33|0
1654588880000|2022-06-07 08:01:20|396.2|394.2|395.95|393.95|396.2|394.2|395.95|393.95|0
1654588890000|2022-06-07 08:01:30|396.33|394.33|395.95|393.95|396.33|394.33|395.7|393.7|0
1654588900000|2022-06-07 08:01:40|395.7|393.7|395.7|393.7|395.7|393.7|395.7|393.7|0
1654588910000|2022-06-07 08:01:50|395.45|393.45|395.08|393.08|395.45|393.45|395.08|393.08|0
1654588920000|2022-06-07 08:02:00|395.45|393.45|395.58|393.58|395.58|393.58|395.45|393.45|0
1654588930000|2022-06-07 08:02:10|395.7|393.7|394.95|392.95|395.7|393.7|394.95|392.95|0
1654588940000|2022-06-07 08:02:20|395.45|393.45|395.2|393.2|395.45|393.45|395.2|393.2|0
1654588950000|2022-06-07 08:02:30|395.45|393.45|395.7|393.7|395.95|393.95|395.45|393.45|0
1654588960000|2022-06-07 08:02:40|395.95|393.95|395.95|393.95|395.95|393.95|395.95|393.95|0
1654588970000|2022-06-07 08:02:50|395.7|393.7|395.45|393.45|395.7|393.7|395.45|393.45|0
1654588980000|2022-06-07 08:03:00|395.58|393.58|395.7|393.7|395.7|393.7|395.45|393.45|0
1654588990000|2022-06-07 08:03:10|395.45|393.45|395.2|393.2|395.45|393.45|394.95|392.95|0
1654589000000|2022-06-07 08:03:20|394.95|392.95|394.7|392.7|394.95|392.95|394.7|392.7|0
1654589010000|2022-06-07 08:03:30|395.45|393.45|395.45|393.45|395.45|393.45|395.45|393.45|0
1654589020000|2022-06-07 08:03:40|395.2|393.2|394.95|392.95|395.2|393.2|394.95|392.95|0
1654589030000|2022-06-07 08:03:50|395.08|393.08|395.45|393.45|395.45|393.45|395.08|393.08|0
1654589040000|2022-06-07 08:04:00|395.2|393.2|395.7|393.7|395.7|393.7|395.2|393.2|0
1654589050000|2022-06-07 08:04:10|395.45|393.45|395.7|393.7|395.7|393.7|395.45|393.45|0
1654589060000|2022-06-07 08:04:20|395.45|393.45|395.45|393.45|395.45|393.45|395.45|393.45|0
1654589070000|2022-06-07 08:04:30|395.2|393.2|394.95|392.95|395.2|393.2|394.95|392.95|0
1654589080000|2022-06-07 08:04:40|394.83|392.83|394.7|392.7|394.95|392.95|394.7|392.7|0
1654589090000|2022-06-07 08:04:50|395.2|393.2|395.45|393.45|395.45|393.45|395.2|393.2|0
1654589100000|2022-06-07 08:05:00|395.2|393.2|394.95|392.95|395.2|393.2|394.7|392.7|0
1654589110000|2022-06-07 08:05:10|394.7|392.7|394.7|392.7|394.7|392.7|394.45|392.45|0
1654589120000|2022-06-07 08:05:20|394.95|392.95|395.45|393.45|395.45|393.45|394.95|392.95|0
1654589130000|2022-06-07 08:05:30|395.58|393.58|394.2|392.2|395.58|393.58|394.2|392.2|0
1654589140000|2022-06-07 08:05:40|393.95|391.95|393.95|391.95|393.95|391.95|393.95|391.95|0
1654589150000|2022-06-07 08:05:50|393.83|391.83|393.95|391.95|394.2|392.2|393.83|391.83|0
1654589170000|2022-06-07 08:06:10|394.08|392.08|393.7|391.7|394.08|392.08|393.46|391.46|0
1654589180000|2022-06-07 08:06:20|393.58|391.58|393.7|391.7|393.7|391.7|393.46|391.46|0
1654589190000|2022-06-07 08:06:30|392.96|390.96|392.71|390.71|392.96|390.96|392.71|390.71|0
1654589200000|2022-06-07 08:06:40|392.59|390.59|392.84|390.84|392.84|390.84|392.59|390.59|0
1654589210000|2022-06-07 08:06:50|392.96|390.96|392.71|390.71|392.96|390.96|392.46|390.46|0
1654589220000|2022-06-07 08:07:00|393.21|391.21|393.21|391.21|393.21|391.21|393.21|391.21|0
1654589230000|2022-06-07 08:07:10|393.95|391.95|394.2|392.2|394.7|392.7|393.95|391.95|0
1654589240000|2022-06-07 08:07:20|394.08|392.08|393.95|391.95|394.08|392.08|393.7|391.7|0
1654589250000|2022-06-07 08:07:30|393.7|391.7|393.95|391.95|394.2|392.2|393.7|391.7|0
1654589260000|2022-06-07 08:07:40|393.7|391.7|393.7|391.7|393.7|391.7|393.7|391.7|0
1654589270000|2022-06-07 08:07:50|394.2|392.2|394.2|392.2|394.2|392.2|394.2|392.2|0
1654589280000|2022-06-07 08:08:00|393.95|391.95|394.7|392.7|394.7|392.7|393.95|391.95|0
1654589290000|2022-06-07 08:08:10|394.95|392.95|394.7|392.7|394.95|392.95|394.7|392.7|0
1654589300000|2022-06-07 08:08:20|394.58|392.58|394.45|392.45|394.58|392.58|394.45|392.45|0
1654589310000|2022-06-07 08:08:30|394.2|392.2|393.7|391.7|394.2|392.2|393.7|391.7|0
1654589320000|2022-06-07 08:08:40|393.83|391.83|393.7|391.7|393.95|391.95|393.7|391.7|0
1654589330000|2022-06-07 08:08:50|393.95|391.95|394.2|392.2|394.2|392.2|393.95|391.95|0
1654589340000|2022-06-07 08:09:00|394.33|392.33|394.7|392.7|394.7|392.7|394.33|392.33|0
1654589350000|2022-06-07 08:09:10|394.58|392.58|394.45|392.45|394.58|392.58|394.45|392.45|0
1654589360000|2022-06-07 08:09:20|394.7|392.7|394.7|392.7|394.7|392.7|394.7|392.7|0
1654589370000|2022-06-07 08:09:30|394.83|392.83|394.95|392.95|394.95|392.95|394.83|392.83|0
1654589390000|2022-06-07 08:09:50|395.33|393.33|394.45|392.45|395.33|393.33|394.45|392.45|0
1654589400000|2022-06-07 08:10:00|394.08|392.08|394.2|392.2|394.2|392.2|394.08|392.08|0
1654589410000|2022-06-07 08:10:10|394.08|392.08|395.7|393.7|395.7|393.7|394.08|392.08|0
1654589420000|2022-06-07 08:10:20|395.58|393.58|395.7|393.7|395.7|393.7|395.58|393.58|0
1654589430000|2022-06-07 08:10:30|395.95|393.95|395.95|393.95|395.95|393.95|395.83|393.83|0
1654589440000|2022-06-07 08:10:40|396.08|394.08|395.83|393.83|396.08|394.08|395.7|393.7|0
1654589450000|2022-06-07 08:10:50|395.7|393.7|395.7|393.7|395.83|393.83|395.7|393.7|0
1654589460000|2022-06-07 08:11:00|395.95|393.95|395.95|393.95|395.95|393.95|395.7|393.7|0
1654589470000|2022-06-07 08:11:10|395.7|393.7|395.58|393.58|395.7|393.7|395.58|393.58|0
1654589480000|2022-06-07 08:11:20|395.45|393.45|394.7|392.7|395.45|393.45|394.7|392.7|0
1654589490000|2022-06-07 08:11:30|394.58|392.58|393.7|391.7|394.7|392.7|393.7|391.7|0
1654589500000|2022-06-07 08:11:40|393.83|391.83|393.95|391.95|393.95|391.95|393.83|391.83|0
1654589510000|2022-06-07 08:11:50|393.7|391.7|393.95|391.95|393.95|391.95|393.7|391.7|0
1654589520000|2022-06-07 08:12:00|394.08|392.08|394.33|392.33|394.33|392.33|394.08|392.08|0
1654589530000|2022-06-07 08:12:10|394.45|392.45|394.45|392.45|394.45|392.45|393.95|391.95|0
1654589540000|2022-06-07 08:12:20|394.7|392.7|394.95|392.95|395.2|393.2|394.7|392.7|0
1654589550000|2022-06-07 08:12:30|394.7|392.7|394.7|392.7|394.7|392.7|394.7|392.7|0
1654589560000|2022-06-07 08:12:40|394.95|392.95|395.08|393.08|395.2|393.2|394.95|392.95|0
1654589570000|2022-06-07 08:12:50|395.2|393.2|395.2|393.2|395.2|393.2|395.2|393.2|0
1654589580000|2022-06-07 08:13:00|395.45|393.45|395.45|393.45|395.45|393.45|395.45|393.45|0
1654589590000|2022-06-07 08:13:10|395.58|393.58|395.45|393.45|395.58|393.58|395.45|393.45|0
1654589600000|2022-06-07 08:13:20|395.2|393.2|395.2|393.2|395.2|393.2|395.2|393.2|0
1654589610000|2022-06-07 08:13:30|394.95|392.95|394.7|392.7|395.2|393.2|394.7|392.7|0
1654589620000|2022-06-07 08:13:40|394.45|392.45|394.58|392.58|394.58|392.58|394.45|392.45|0
1654589630000|2022-06-07 08:13:50|394.95|392.95|394.7|392.7|394.95|392.95|394.58|392.58|0
1654589640000|2022-06-07 08:14:00|394.83|392.83|395.2|393.2|395.2|393.2|394.83|392.83|0
1654589650000|2022-06-07 08:14:10|395.08|393.08|395.2|393.2|395.2|393.2|395.08|393.08|0
1654589660000|2022-06-07 08:14:20|395.08|393.08|395.2|393.2|395.2|393.2|394.95|392.95|0
1654589680000|2022-06-07 08:14:40|395.45|393.45|395.45|393.45|395.45|393.45|395.2|393.2|0
1654589690000|2022-06-07 08:14:50|395.2|393.2|395.33|393.33|395.45|393.45|395.2|393.2|0
1654589700000|2022-06-07 08:15:00|395.2|393.2|396.45|394.45|396.45|394.45|395.08|393.08|0
1654589710000|2022-06-07 08:15:10|396.2|394.2|396.7|394.7|396.7|394.7|396.2|394.2|0
1654589720000|2022-06-07 08:15:20|396.95|394.95|396.83|394.83|396.95|394.95|396.7|394.7|0
1654589730000|2022-06-07 08:15:30|396.58|394.58|396.2|394.2|396.58|394.58|395.95|393.95|0
1654589740000|2022-06-07 08:15:40|396.33|394.33|396.33|394.33|396.45|394.45|396.33|394.33|0
1654589750000|2022-06-07 08:15:50|395.95|393.95|395.95|393.95|395.95|393.95|395.95|393.95|0
1654589760000|2022-06-07 08:16:00|396.2|394.2|396.7|394.7|396.95|394.95|396.2|394.2|0
1654589770000|2022-06-07 08:16:10|396.58|394.58|396.83|394.83|396.83|394.83|396.58|394.58|0
1654589780000|2022-06-07 08:16:20|397.45|395.45|397.45|395.45|397.45|395.45|397.33|395.33|0
1654589790000|2022-06-07 08:16:30|397.2|395.2|397.2|395.2|397.2|395.2|397.2|395.2|0
1654589800000|2022-06-07 08:16:40|397.33|395.33|397.2|395.2|397.33|395.33|397.2|395.2|0
1654589810000|2022-06-07 08:16:50|397.08|395.08|397.2|395.2|397.2|395.2|396.7|394.7|0
1654589820000|2022-06-07 08:17:00|397.7|395.7|397.33|395.33|397.7|395.7|397.33|395.33|0
1654589830000|2022-06-07 08:17:10|397.2|395.2|397.33|395.33|397.33|395.33|396.95|394.95|0
1654589840000|2022-06-07 08:17:20|397.2|395.2|397.33|395.33|397.33|395.33|397.2|395.2|0
1654589850000|2022-06-07 08:17:30|397.58|395.58|397.95|395.95|397.95|395.95|397.58|395.58|0
1654589860000|2022-06-07 08:17:40|398.19|396.19|397.7|395.7|398.44|396.44|397.7|395.7|0
1654589870000|2022-06-07 08:17:50|397.58|395.58|397.45|395.45|397.7|395.7|397.45|395.45|0
1654589880000|2022-06-07 08:18:00|397.2|395.2|396.7|394.7|397.2|395.2|396.7|394.7|0
1654589890000|2022-06-07 08:18:10|396.58|394.58|396.2|394.2|396.58|394.58|396.2|394.2|0
1654589900000|2022-06-07 08:18:20|396.7|394.7|396.95|394.95|396.95|394.95|396.7|394.7|0
1654589910000|2022-06-07 08:18:30|397.2|395.2|396.83|394.83|397.2|395.2|396.83|394.83|0
1654589920000|2022-06-07 08:18:40|396.7|394.7|396.7|394.7|396.83|394.83|396.7|394.7|0
1654589930000|2022-06-07 08:18:50|396.58|394.58|396.58|394.58|396.58|394.58|396.45|394.45|0
1654589940000|2022-06-07 08:19:00|396.45|394.45|396.2|394.2|396.45|394.45|396.2|394.2|0
1654589950000|2022-06-07 08:19:10|396.7|394.7|396.95|394.95|396.95|394.95|396.7|394.7|0
1654589960000|2022-06-07 08:19:20|396.7|394.7|396.58|394.58|396.95|394.95|396.58|394.58|0
1654589970000|2022-06-07 08:19:30|396.45|394.45|396.7|394.7|396.7|394.7|396.45|394.45|0
1654589980000|2022-06-07 08:19:40|396.58|394.58|396.7|394.7|396.7|394.7|396.45|394.45|0
1654589990000|2022-06-07 08:19:50|396.58|394.58|396.45|394.45|396.58|394.58|396.45|394.45|0
1654590000000|2022-06-07 08:20:00|395.95|393.95|396.2|394.2|396.2|394.2|395.95|393.95|0
1654590010000|2022-06-07 08:20:10|395.95|393.95|395.7|393.7|395.95|393.95|395.7|393.7|0
1654590020000|2022-06-07 08:20:20|395.95|393.95|395.95|393.95|396.2|394.2|395.95|393.95|0
1654590030000|2022-06-07 08:20:30|395.7|393.7|395.95|393.95|395.95|393.95|395.7|393.7|0
1654590040000|2022-06-07 08:20:40|395.83|393.83|396.08|394.08|396.2|394.2|395.83|393.83|0
1654590050000|2022-06-07 08:20:50|395.95|393.95|396.08|394.08|396.2|394.2|395.95|393.95|0
1654590060000|2022-06-07 08:21:00|395.95|393.95|396.2|394.2|396.2|394.2|395.95|393.95|0
1654590070000|2022-06-07 08:21:10|396.45|394.45|396.58|394.58|396.58|394.58|396.2|394.2|0
1654590080000|2022-06-07 08:21:20|396.7|394.7|396.95|394.95|396.95|394.95|396.7|394.7|0
1654590090000|2022-06-07 08:21:30|396.7|394.7|396.95|394.95|396.95|394.95|396.7|394.7|0
1654590100000|2022-06-07 08:21:40|396.7|394.7|396.7|394.7|396.7|394.7|396.7|394.7|0
1654590110000|2022-06-07 08:21:50|396.95|394.95|397.08|395.08|397.45|395.45|396.95|394.95|0
1654590120000|2022-06-07 08:22:00|397.2|395.2|396.7|394.7|397.2|395.2|396.7|394.7|0
1654590130000|2022-06-07 08:22:10|396.95|394.95|397.2|395.2|397.2|395.2|396.95|394.95|0
1654590140000|2022-06-07 08:22:20|397.08|395.08|396.95|394.95|397.08|395.08|396.95|394.95|0
1654590150000|2022-06-07 08:22:30|397.08|395.08|396.95|394.95|397.08|395.08|396.95|394.95|0
1654590160000|2022-06-07 08:22:40|396.7|394.7|395.95|393.95|396.7|394.7|395.95|393.95|0
1654590170000|2022-06-07 08:22:50|396.2|394.2|395.7|393.7|396.2|394.2|395.7|393.7|0
1654590180000|2022-06-07 08:23:00|395.95|393.95|395.58|393.58|395.95|393.95|395.45|393.45|0
1654590190000|2022-06-07 08:23:10|395.2|393.2|395.45|393.45|395.45|393.45|395.2|393.2|0
1654590200000|2022-06-07 08:23:20|395.2|393.2|394.95|392.95|395.2|393.2|394.95|392.95|0
1654590210000|2022-06-07 08:23:30|395.08|393.08|395.08|393.08|395.08|393.08|395.08|393.08|0
1654590220000|2022-06-07 08:23:40|394.95|392.95|395.2|393.2|395.45|393.45|394.95|392.95|0
1654590230000|2022-06-07 08:23:50|395.33|393.33|395.45|393.45|395.45|393.45|395.33|393.33|0
1654590240000|2022-06-07 08:24:00|395.7|393.7|395.95|393.95|395.95|393.95|395.7|393.7|0
1654590250000|2022-06-07 08:24:10|395.7|393.7|395.83|393.83|395.83|393.83|395.7|393.7|0
1654590260000|2022-06-07 08:24:20|395.45|393.45|395.45|393.45|395.45|393.45|395.2|393.2|0
1654590270000|2022-06-07 08:24:30|395.7|393.7|395.58|393.58|395.7|393.7|395.58|393.58|0
1654590280000|2022-06-07 08:24:40|395.45|393.45|395.2|393.2|395.45|393.45|395.2|393.2|0
1654590290000|2022-06-07 08:24:50|395.45|393.45|395.7|393.7|395.7|393.7|395.33|393.33|0
1654590300000|2022-06-07 08:25:00|395.95|393.95|396.08|394.08|396.33|394.33|395.95|393.95|0
1654590310000|2022-06-07 08:25:10|396.2|394.2|396.45|394.45|396.45|394.45|396.2|394.2|0
1654590320000|2022-06-07 08:25:20|396.33|394.33|395.95|393.95|396.45|394.45|395.95|393.95|0
1654590330000|2022-06-07 08:25:30|396.2|394.2|395.83|393.83|396.2|394.2|395.83|393.83|0
1654590340000|2022-06-07 08:25:40|395.95|393.95|395.7|393.7|395.95|393.95|395.7|393.7|0
1654590350000|2022-06-07 08:25:50|395.95|393.95|395.95|393.95|396.08|394.08|395.83|393.83|0
1654590360000|2022-06-07 08:26:00|396.45|394.45|396.2|394.2|396.45|394.45|396.2|394.2|0
1654590370000|2022-06-07 08:26:10|395.7|393.7|395.58|393.58|395.7|393.7|395.58|393.58|0
1654590380000|2022-06-07 08:26:20|395.45|393.45|395.7|393.7|395.7|393.7|395.45|393.45|0
1654590390000|2022-06-07 08:26:30|395.2|393.2|394.95|392.95|395.2|393.2|394.95|392.95|0
1654590400000|2022-06-07 08:26:40|395.08|393.08|394.95|392.95|395.08|393.08|394.95|392.95|0
1654590410000|2022-06-07 08:26:50|394.83|392.83|394.7|392.7|394.83|392.83|394.33|392.33|0
1654590420000|2022-06-07 08:27:00|394.83|392.83|394.95|392.95|394.95|392.95|394.83|392.83|0
1654590430000|2022-06-07 08:27:10|394.7|392.7|394.45|392.45|394.7|392.7|394.45|392.45|0
1654590440000|2022-06-07 08:27:20|393.7|391.7|393.95|391.95|393.95|391.95|393.7|391.7|0
1654590450000|2022-06-07 08:27:30|393.7|391.7|393.95|391.95|393.95|391.95|393.7|391.7|0
1654590460000|2022-06-07 08:27:40|393.7|391.7|393.7|391.7|393.7|391.7|393.7|391.7|0
1654590470000|2022-06-07 08:27:50|394.2|392.2|393.95|391.95|394.2|392.2|393.95|391.95|0
1654590480000|2022-06-07 08:28:00|394.45|392.45|394.95|392.95|395.2|393.2|394.45|392.45|0
1654590490000|2022-06-07 08:28:10|394.7|392.7|394.95|392.95|394.95|392.95|394.7|392.7|0
1654590500000|2022-06-07 08:28:20|394.83|392.83|394.95|392.95|394.95|392.95|394.7|392.7|0
1654590510000|2022-06-07 08:28:30|394.7|392.7|395.2|393.2|395.2|393.2|394.7|392.7|0
1654590520000|2022-06-07 08:28:40|395.08|393.08|395.08|393.08|395.08|393.08|395.08|393.08|0
1654590530000|2022-06-07 08:28:50|395.2|393.2|395.45|393.45|395.45|393.45|394.95|392.95|0
1654590540000|2022-06-07 08:29:00|395.2|393.2|394.95|392.95|395.2|393.2|394.95|392.95|0
1654590550000|2022-06-07 08:29:10|395.58|393.58|395.7|393.7|395.7|393.7|395.45|393.45|0
1654590560000|2022-06-07 08:29:20|395.58|393.58|395.45|393.45|395.7|393.7|395.45|393.45|0
1654590570000|2022-06-07 08:29:30|395.33|393.33|395.2|393.2|395.33|393.33|395.2|393.2|0
1654590580000|2022-06-07 08:29:40|396.33|394.33|396.45|394.45|396.45|394.45|396.33|394.33|0
1654590590000|2022-06-07 08:29:50|396.2|394.2|396.45|394.45|396.45|394.45|396.2|394.2|0
1654590600000|2022-06-07 08:30:00|396.33|394.33|396.2|394.2|396.45|394.45|396.2|394.2|0
1654590610000|2022-06-07 08:30:10|395.95|393.95|395.95|393.95|395.95|393.95|395.95|393.95|0
1654590620000|2022-06-07 08:30:20|396.08|394.08|395.95|393.95|396.08|394.08|395.95|393.95|0
1654590630000|2022-06-07 08:30:30|396.33|394.33|396.2|394.2|396.33|394.33|396.2|394.2|0
1654590640000|2022-06-07 08:30:40|395.95|393.95|396.7|394.7|396.7|394.7|395.95|393.95|0
1654590650000|2022-06-07 08:30:50|396.95|394.95|396.2|394.2|396.95|394.95|396.2|394.2|0
1654590660000|2022-06-07 08:31:00|396.45|394.45|396.2|394.2|396.45|394.45|396.2|394.2|0
1654590680000|2022-06-07 08:31:20|396.08|394.08|396.58|394.58|396.58|394.58|396.08|394.08|0
1654590690000|2022-06-07 08:31:30|395.7|393.7|394.95|392.95|395.7|393.7|394.95|392.95|0
1654590700000|2022-06-07 08:31:40|395.2|393.2|395.2|393.2|395.2|393.2|395.08|393.08|0
1654590710000|2022-06-07 08:31:50|394.95|392.95|394.95|392.95|395.2|393.2|394.95|392.95|0
1654590720000|2022-06-07 08:32:00|394.7|392.7|394.95|392.95|394.95|392.95|394.7|392.7|0
1654590730000|2022-06-07 08:32:10|394.7|392.7|395.2|393.2|395.2|393.2|394.7|392.7|0
1654590740000|2022-06-07 08:32:20|395.45|393.45|394.95|392.95|395.45|393.45|394.95|392.95|0
1654590750000|2022-06-07 08:32:30|395.08|393.08|395.45|393.45|395.45|393.45|394.95|392.95|0
1654590760000|2022-06-07 08:32:40|395.7|393.7|395.7|393.7|395.7|393.7|395.58|393.58|0
1654590770000|2022-06-07 08:32:50|395.45|393.45|395.7|393.7|395.7|393.7|395.45|393.45|0
1654590780000|2022-06-07 08:33:00|395.95|393.95|395.7|393.7|395.95|393.95|395.7|393.7|0
1654590790000|2022-06-07 08:33:10|395.83|393.83|395.58|393.58|395.83|393.83|395.58|393.58|0
1654590800000|2022-06-07 08:33:20|395.7|393.7|395.95|393.95|395.95|393.95|395.7|393.7|0
1654590810000|2022-06-07 08:33:30|395.7|393.7|395.7|393.7|395.7|393.7|395.7|393.7|0
1654590830000|2022-06-07 08:33:50|395.45|393.45|394.95|392.95|395.58|393.58|394.95|392.95|0
1654590840000|2022-06-07 08:34:00|394.83|392.83|394.7|392.7|394.83|392.83|394.7|392.7|0
1654590850000|2022-06-07 08:34:10|394.45|392.45|394.45|392.45|394.45|392.45|394.45|392.45|0
1654590860000|2022-06-07 08:34:20|394.7|392.7|394.45|392.45|394.7|392.7|394.2|392.2|0
1654590870000|2022-06-07 08:34:30|394.2|392.2|394.2|392.2|394.2|392.2|394.2|392.2|0
1654590880000|2022-06-07 08:34:40|394.33|392.33|394.45|392.45|394.45|392.45|394.33|392.33|0
1654590890000|2022-06-07 08:34:50|394.7|392.7|394.95|392.95|394.95|392.95|394.7|392.7|0
1654590900000|2022-06-07 08:35:00|395.2|393.2|395.45|393.45|395.45|393.45|395.2|393.2|0
1654590910000|2022-06-07 08:35:10|395.2|393.2|395.45|393.45|395.45|393.45|395.2|393.2|0
1654590930000|2022-06-07 08:35:30|395.2|393.2|394.95|392.95|395.2|393.2|394.95|392.95|0
1654590940000|2022-06-07 08:35:40|395.08|393.08|395.2|393.2|395.2|393.2|395.08|393.08|0
1654590950000|2022-06-07 08:35:50|394.45|392.45|393.45|391.45|394.45|392.45|393.45|391.45|0
1654590960000|2022-06-07 08:36:00|393.7|391.7|392.96|390.96|393.7|391.7|392.96|390.96|0
1654590970000|2022-06-07 08:36:10|392.71|390.71|392.71|390.71|392.71|390.71|392.59|390.59|0
1654590980000|2022-06-07 08:36:20|392.59|390.59|392.46|390.46|392.59|390.59|392.46|390.46|0
1654590990000|2022-06-07 08:36:30|392.59|390.59|392.71|390.71|392.71|390.71|392.59|390.59|0
1654591000000|2022-06-07 08:36:40|392.84|390.84|392.84|390.84|392.96|390.96|392.84|390.84|0
1654591010000|2022-06-07 08:36:50|392.59|390.59|392.34|390.34|392.59|390.59|392.34|390.34|0
1654591020000|2022-06-07 08:37:00|392.21|390.21|392.09|390.09|392.21|390.21|392.09|390.09|0
1654591030000|2022-06-07 08:37:10|392.21|390.21|392.21|390.21|392.21|390.21|392.21|390.21|0
1654591040000|2022-06-07 08:37:20|392.71|390.71|392.46|390.46|392.71|390.71|392.46|390.46|0
1654591050000|2022-06-07 08:37:30|392.21|390.21|392.21|390.21|392.21|390.21|392.21|390.21|0
1654591060000|2022-06-07 08:37:40|392.34|390.34|391.96|389.96|392.34|390.34|391.96|389.96|0
1654591070000|2022-06-07 08:37:50|391.84|389.84|391.96|389.96|391.96|389.96|391.84|389.84|0
1654591080000|2022-06-07 08:38:00|391.84|389.84|391.84|389.84|391.84|389.84|391.84|389.84|0
1654591090000|2022-06-07 08:38:10|391.71|389.71|391.71|389.71|391.71|389.71|391.46|389.46|0
1654591100000|2022-06-07 08:38:20|391.46|389.46|391.71|389.71|391.71|389.71|391.46|389.46|0
1654591110000|2022-06-07 08:38:30|391.96|389.96|391.96|389.96|391.96|389.96|391.96|389.96|0
1654591120000|2022-06-07 08:38:40|391.71|389.71|391.59|389.59|391.71|389.71|391.59|389.59|0
1654591130000|2022-06-07 08:38:50|391.71|389.71|391.59|389.59|391.71|389.71|391.46|389.46|0
1654591140000|2022-06-07 08:39:00|391.71|389.71|391.71|389.71|391.71|389.71|391.46|389.46|0
1654591150000|2022-06-07 08:39:10|391.46|389.46|391.71|389.71|391.84|389.84|391.46|389.46|0
1654591160000|2022-06-07 08:39:20|391.46|389.46|391.21|389.21|391.46|389.46|391.21|389.21|0
1654591170000|2022-06-07 08:39:30|390.96|388.96|390.96|388.96|390.96|388.96|390.96|388.96|0
1654591180000|2022-06-07 08:39:40|390.71|388.71|390.71|388.71|390.71|388.71|390.46|388.46|0
1654591190000|2022-06-07 08:39:50|391.21|389.21|390.95|388.95|391.21|389.21|390.95|388.95|0
1654591200000|2022-06-07 08:40:00|390.7|388.7|391.2|389.2|391.2|389.2|390.7|388.7|0
1654591210000|2022-06-07 08:40:10|391.33|389.33|391.45|389.45|391.45|389.45|391.2|389.2|0
1654591220000|2022-06-07 08:40:20|391.58|389.58|391.58|389.58|391.58|389.58|391.58|389.58|0
1654591230000|2022-06-07 08:40:30|391.7|389.7|391.7|389.7|391.83|389.83|391.7|389.7|0
1654591240000|2022-06-07 08:40:40|391.45|389.45|391.83|389.83|391.83|389.83|391.45|389.45|0
1654591250000|2022-06-07 08:40:50|391.95|389.95|391.95|389.95|391.95|389.95|391.95|389.95|0
1654591260000|2022-06-07 08:41:00|391.7|389.7|391.83|389.83|391.95|389.95|391.7|389.7|0
1654591270000|2022-06-07 08:41:10|392.45|390.45|392.2|390.2|392.45|390.45|392.2|390.2|0
1654591280000|2022-06-07 08:41:20|392.08|390.08|391.95|389.95|392.08|390.08|391.95|389.95|0
1654591300000|2022-06-07 08:41:40|392.2|390.2|392.45|390.45|392.45|390.45|392.2|390.2|0
1654591310000|2022-06-07 08:41:50|391.95|389.95|392.45|390.45|392.45|390.45|391.95|389.95|0
1654591320000|2022-06-07 08:42:00|392.2|390.2|392.45|390.45|392.45|390.45|392.2|390.2|0
1654591330000|2022-06-07 08:42:10|392.7|390.7|392.7|390.7|392.7|390.7|392.7|390.7|0
1654591340000|2022-06-07 08:42:20|392.58|390.58|392.45|390.45|392.58|390.58|392.45|390.45|0
1654591350000|2022-06-07 08:42:30|392.7|390.7|392.95|390.95|392.95|390.95|392.7|390.7|0
1654591360000|2022-06-07 08:42:40|392.7|390.7|392.95|390.95|393.08|391.08|392.7|390.7|0
1654591380000|2022-06-07 08:43:00|393.2|391.2|393.2|391.2|393.2|391.2|393.2|391.2|0
1654591390000|2022-06-07 08:43:10|393.58|391.58|393.2|391.2|393.58|391.58|393.2|391.2|0
1654591400000|2022-06-07 08:43:20|393.45|391.45|393.58|391.58|393.7|391.7|393.45|391.45|0
1654591410000|2022-06-07 08:43:30|393.7|391.7|393.7|391.7|393.95|391.95|393.7|391.7|0
1654591420000|2022-06-07 08:43:40|392.95|390.95|392.95|390.95|392.95|390.95|392.95|390.95|0
1654591430000|2022-06-07 08:43:50|392.7|390.7|392.45|390.45|392.7|390.7|392.45|390.45|0
1654591440000|2022-06-07 08:44:00|392.58|390.58|393.2|391.2|393.2|391.2|392.58|390.58|0
1654591450000|2022-06-07 08:44:10|393.08|391.08|393.2|391.2|393.2|391.2|392.95|390.95|0
1654591460000|2022-06-07 08:44:20|393.08|391.08|392.95|390.95|393.08|391.08|392.95|390.95|0
1654591470000|2022-06-07 08:44:30|393.2|391.2|393.2|391.2|393.2|391.2|393.2|391.2|0
1654591480000|2022-06-07 08:44:40|393.08|391.08|393.2|391.2|393.2|391.2|393.08|391.08|0
1654591490000|2022-06-07 08:44:50|393.08|391.08|392.95|390.95|393.08|391.08|392.95|390.95|0
1654591500000|2022-06-07 08:45:00|392.45|390.45|392.95|390.95|393.2|391.2|392.45|390.45|0
1654591510000|2022-06-07 08:45:10|392.83|390.83|392.95|390.95|392.95|390.95|392.83|390.83|0
1654591520000|2022-06-07 08:45:20|392.83|390.83|392.7|390.7|392.83|390.83|392.7|390.7|0
1654591530000|2022-06-07 08:45:30|392.95|390.95|392.45|390.45|392.95|390.95|392.45|390.45|0
1654591540000|2022-06-07 08:45:40|392.2|390.2|392.45|390.45|392.45|390.45|392.2|390.2|0
1654591550000|2022-06-07 08:45:50|392.58|390.58|392.95|390.95|392.95|390.95|392.58|390.58|0
1654591560000|2022-06-07 08:46:00|392.7|390.7|392.7|390.7|392.95|390.95|392.7|390.7|0
1654591570000|2022-06-07 08:46:10|392.95|390.95|393.33|391.33|393.33|391.33|392.95|390.95|0
1654591580000|2022-06-07 08:46:20|392.95|390.95|392.58|390.58|392.95|390.95|392.58|390.58|0
1654591590000|2022-06-07 08:46:30|392.45|390.45|392.45|390.45|392.45|390.45|392.45|390.45|0
1654591600000|2022-06-07 08:46:40|392.58|390.58|392.45|390.45|392.7|390.7|392.45|390.45|0
1654591610000|2022-06-07 08:46:50|392.7|390.7|392.7|390.7|392.7|390.7|392.45|390.45|0
1654591620000|2022-06-07 08:47:00|392.58|390.58|392.45|390.45|392.7|390.7|392.45|390.45|0
1654591630000|2022-06-07 08:47:10|392.7|390.7|393.45|391.45|393.45|391.45|392.58|390.58|0
1654591640000|2022-06-07 08:47:20|393.2|391.2|392.95|390.95|393.2|391.2|392.45|390.45|0
1654591650000|2022-06-07 08:47:30|392.7|390.7|392.7|390.7|392.7|390.7|392.7|390.7|0
1654591680000|2022-06-07 08:48:00|392.95|390.95|392.95|390.95|392.95|390.95|392.95|390.95|0
1654591690000|2022-06-07 08:48:10|392.7|390.7|392.7|390.7|392.7|390.7|392.7|390.7|0
1654591710000|2022-06-07 08:48:30|392.95|390.95|392.7|390.7|392.95|390.95|392.7|390.7|0
1654591720000|2022-06-07 08:48:40|392.95|390.95|392.7|390.7|392.95|390.95|392.7|390.7|0
1654591730000|2022-06-07 08:48:50|392.45|390.45|392.95|390.95|392.95|390.95|392.45|390.45|0
1654591740000|2022-06-07 08:49:00|393.2|391.2|392.95|390.95|393.2|391.2|392.95|390.95|0
1654591750000|2022-06-07 08:49:10|392.7|390.7|392.95|390.95|392.95|390.95|392.7|390.7|0
1654591760000|2022-06-07 08:49:20|393.2|391.2|393.45|391.45|393.45|391.45|393.2|391.2|0
1654591770000|2022-06-07 08:49:30|393.95|391.95|393.7|391.7|393.95|391.95|393.45|391.45|0
1654591790000|2022-06-07 08:49:50|393.58|391.58|393.7|391.7|393.7|391.7|393.58|391.58|0
1654591800000|2022-06-07 08:50:00|393.83|391.83|394.08|392.08|394.2|392.2|393.83|391.83|0
1654591810000|2022-06-07 08:50:10|393.95|391.95|393.83|391.83|393.95|391.95|393.83|391.83|0
1654591820000|2022-06-07 08:50:20|394.08|392.08|394.08|392.08|394.2|392.2|394.08|392.08|0
1654591830000|2022-06-07 08:50:30|393.95|391.95|393.7|391.7|393.95|391.95|393.7|391.7|0
1654591840000|2022-06-07 08:50:40|393.83|391.83|394.2|392.2|394.2|392.2|393.83|391.83|0
1654591850000|2022-06-07 08:50:50|393.7|391.7|393.7|391.7|393.7|391.7|393.7|391.7|0
1654591860000|2022-06-07 08:51:00|393.95|391.95|394.2|392.2|394.2|392.2|393.95|391.95|0
1654591870000|2022-06-07 08:51:10|393.95|391.95|394.2|392.2|394.2|392.2|393.95|391.95|0
1654591900000|2022-06-07 08:51:40|394.45|392.45|394.45|392.45|394.45|392.45|394.45|392.45|0
1654591910000|2022-06-07 08:51:50|394.33|392.33|394.45|392.45|394.45|392.45|394.33|392.33|0
1654591930000|2022-06-07 08:52:10|394.7|392.7|394.58|392.58|394.7|392.7|394.45|392.45|0
1654591940000|2022-06-07 08:52:20|394.45|392.45|394.7|392.7|394.7|392.7|394.45|392.45|0
1654591950000|2022-06-07 08:52:30|394.45|392.45|394.2|392.2|394.45|392.45|394.2|392.2|0
1654591960000|2022-06-07 08:52:40|394.45|392.45|394.95|392.95|394.95|392.95|394.45|392.45|0
1654591970000|2022-06-07 08:52:50|394.7|392.7|394.7|392.7|394.7|392.7|394.7|392.7|0
1654591980000|2022-06-07 08:53:00|394.45|392.45|394.45|392.45|394.45|392.45|394.45|392.45|0
1654591990000|2022-06-07 08:53:10|394.2|392.2|394.2|392.2|394.2|392.2|394.2|392.2|0
1654592030000|2022-06-07 08:53:50|393.95|391.95|393.95|391.95|393.95|391.95|393.95|391.95|0
1654592060000|2022-06-07 08:54:20|393.7|391.7|393.45|391.45|393.7|391.7|393.45|391.45|0
1654592070000|2022-06-07 08:54:30|393.7|391.7|393.7|391.7|393.7|391.7|393.7|391.7|0
1654592080000|2022-06-07 08:54:40|393.95|391.95|393.95|391.95|393.95|391.95|393.95|391.95|0
1654592090000|2022-06-07 08:54:50|394.2|392.2|393.95|391.95|394.2|392.2|393.95|391.95|0
1654592100000|2022-06-07 08:55:00|394.2|392.2|394.2|392.2|394.2|392.2|394.2|392.2|0
1654592110000|2022-06-07 08:55:10|393.95|391.95|393.95|391.95|393.95|391.95|393.95|391.95|0
1654592120000|2022-06-07 08:55:20|394.08|392.08|394.33|392.33|394.33|392.33|394.08|392.08|0
1654592130000|2022-06-07 08:55:30|394.45|392.45|394.45|392.45|394.45|392.45|394.45|392.45|0
1654592140000|2022-06-07 08:55:40|394.58|392.58|394.2|392.2|394.7|392.7|394.2|392.2|0
1654592150000|2022-06-07 08:55:50|393.95|391.95|393.95|391.95|393.95|391.95|393.7|391.7|0
1654592160000|2022-06-07 08:56:00|393.7|391.7|393.45|391.45|393.7|391.7|393.2|391.2|0
1654592170000|2022-06-07 08:56:10|393.2|391.2|393.2|391.2|393.2|391.2|393.2|391.2|0
1654592190000|2022-06-07 08:56:30|393.45|391.45|393.45|391.45|393.45|391.45|393.45|391.45|0
1654592230000|2022-06-07 08:57:10|393.33|391.33|393.33|391.33|393.33|391.33|393.33|391.33|0
1654592240000|2022-06-07 08:57:20|393.45|391.45|394.2|392.2|394.2|392.2|393.45|391.45|0
1654592260000|2022-06-07 08:57:40|394.45|392.45|394.33|392.33|394.45|392.45|394.2|392.2|0
1654592270000|2022-06-07 08:57:50|394.45|392.45|394.2|392.2|394.7|392.7|394.2|392.2|0
1654592280000|2022-06-07 08:58:00|393.45|391.45|393.2|391.2|393.45|391.45|393.2|391.2|0
1654592300000|2022-06-07 08:58:20|393.45|391.45|393.58|391.58|393.7|391.7|393.45|391.45|0
1654592310000|2022-06-07 08:58:30|393.45|391.45|393.7|391.7|393.7|391.7|393.45|391.45|0
1654592330000|2022-06-07 08:58:50|393.58|391.58|393.33|391.33|393.58|391.58|393.33|391.33|0
1654592340000|2022-06-07 08:59:00|393.45|391.45|393.58|391.58|393.58|391.58|393.45|391.45|0
1654592350000|2022-06-07 08:59:10|393.7|391.7|393.45|391.45|393.7|391.7|393.45|391.45|0
1654592360000|2022-06-07 08:59:20|393.33|391.33|393.7|391.7|393.7|391.7|393.33|391.33|0
1654592370000|2022-06-07 08:59:30|393.95|391.95|393.95|391.95|393.95|391.95|393.95|391.95|0
1654592380000|2022-06-07 08:59:40|393.83|391.83|393.83|391.83|393.83|391.83|393.83|391.83|0
1654592390000|2022-06-07 08:59:50|393.95|391.95|393.95|391.95|393.95|391.95|393.95|391.95|0
1654592400000|2022-06-07 09:00:00|394.33|392.33|393.95|391.95|394.45|392.45|393.95|391.95|0
1654592410000|2022-06-07 09:00:10|393.83|391.83|393.83|391.83|393.83|391.83|393.83|391.83|0
1654592420000|2022-06-07 09:00:20|393.7|391.7|393.58|391.58|393.7|391.7|393.58|391.58|0
1654592430000|2022-06-07 09:00:30|393.95|391.95|393.95|391.95|393.95|391.95|393.95|391.95|0
1654592450000|2022-06-07 09:00:50|393.58|391.58|393.45|391.45|393.58|391.58|393.45|391.45|0
1654592460000|2022-06-07 09:01:00|392.95|390.95|393.2|391.2|393.2|391.2|392.95|390.95|0
1654592470000|2022-06-07 09:01:10|392.95|390.95|392.95|390.95|392.95|390.95|392.95|390.95|0
1654592480000|2022-06-07 09:01:20|393.2|391.2|393.7|391.7|393.7|391.7|393.2|391.2|0
1654592490000|2022-06-07 09:01:30|393.95|391.95|394.2|392.2|394.2|392.2|393.95|391.95|0
1654592500000|2022-06-07 09:01:40|393.95|391.95|394.2|392.2|394.2|392.2|393.95|391.95|0
1654592510000|2022-06-07 09:01:50|394.45|392.45|394.45|392.45|394.45|392.45|394.45|392.45|0
1654592520000|2022-06-07 09:02:00|394.33|392.33|393.95|391.95|394.33|392.33|393.83|391.83|0
1654592530000|2022-06-07 09:02:10|393.7|391.7|393.95|391.95|393.95|391.95|393.7|391.7|0
1654592550000|2022-06-07 09:02:30|393.7|391.7|393.95|391.95|393.95|391.95|393.7|391.7|0
1654592560000|2022-06-07 09:02:40|393.7|391.7|393.7|391.7|393.7|391.7|393.7|391.7|0
1654592570000|2022-06-07 09:02:50|393.83|391.83|393.95|391.95|393.95|391.95|393.83|391.83|0
1654592580000|2022-06-07 09:03:00|394.2|392.2|394.45|392.45|394.45|392.45|394.08|392.08|0
1654592590000|2022-06-07 09:03:10|394.2|392.2|394.2|392.2|394.2|392.2|394.2|392.2|0
1654592600000|2022-06-07 09:03:20|393.95|391.95|393.95|391.95|393.95|391.95|393.95|391.95|0
1654592610000|2022-06-07 09:03:30|393.7|391.7|393.95|391.95|393.95|391.95|393.7|391.7|0
1654592620000|2022-06-07 09:03:40|394.2|392.2|394.2|392.2|394.2|392.2|394.2|392.2|0
1654592630000|2022-06-07 09:03:50|393.95|391.95|393.95|391.95|393.95|391.95|393.95|391.95|0
1654592640000|2022-06-07 09:04:00|394.2|392.2|394.45|392.45|394.45|392.45|394.2|392.2|0
1654592650000|2022-06-07 09:04:10|394.2|392.2|394.45|392.45|394.45|392.45|394.2|392.2|0
1654592660000|2022-06-07 09:04:20|394.7|392.7|394.7|392.7|394.7|392.7|394.7|392.7|0
1654592670000|2022-06-07 09:04:30|395.19|393.19|396.19|394.19|396.19|394.19|395.19|393.19|0
1654592680000|2022-06-07 09:04:40|395.94|393.94|395.94|393.94|396.19|394.19|395.69|393.69|0
1654592690000|2022-06-07 09:04:50|396.19|394.19|396.94|394.94|396.94|394.94|395.94|393.94|0
1654592700000|2022-06-07 09:05:00|396.69|394.69|396.57|394.57|396.69|394.69|396.44|394.44|0
1654592710000|2022-06-07 09:05:10|396.44|394.44|396.19|394.19|396.44|394.44|396.19|394.19|0
1654592720000|2022-06-07 09:05:20|396.57|394.57|396.44|394.44|396.57|394.57|396.44|394.44|0
1654592730000|2022-06-07 09:05:30|396.69|394.69|396.69|394.69|396.69|394.69|396.44|394.44|0
1654592740000|2022-06-07 09:05:40|396.94|394.94|396.69|394.69|396.94|394.94|396.69|394.69|0
1654592760000|2022-06-07 09:06:00|397.19|395.19|396.69|394.69|397.19|395.19|396.69|394.69|0
1654592770000|2022-06-07 09:06:10|396.94|394.94|396.94|394.94|396.94|394.94|396.94|394.94|0
1654592780000|2022-06-07 09:06:20|397.07|395.07|397.19|395.19|397.19|395.19|397.07|395.07|0
1654592790000|2022-06-07 09:06:30|397.07|395.07|397.19|395.19|397.19|395.19|397.07|395.07|0
1654592800000|2022-06-07 09:06:40|397.44|395.44|397.19|395.19|397.44|395.44|397.19|395.19|0
1654592810000|2022-06-07 09:06:50|397.44|395.44|397.69|395.69|397.69|395.69|397.32|395.32|0
1654592820000|2022-06-07 09:07:00|397.44|395.44|397.69|395.69|397.69|395.69|397.44|395.44|0
1654592830000|2022-06-07 09:07:10|398.07|396.07|398.32|396.32|398.44|396.44|398.07|396.07|0
1654592840000|2022-06-07 09:07:20|398.44|396.44|398.44|396.44|398.44|396.44|398.44|396.44|0
1654592850000|2022-06-07 09:07:30|398.94|396.94|398.44|396.44|398.94|396.94|398.44|396.44|0
1654592860000|2022-06-07 09:07:40|398.57|396.57|398.44|396.44|398.57|396.57|398.44|396.44|0
1654592870000|2022-06-07 09:07:50|398.19|396.19|398.19|396.19|398.19|396.19|398.19|396.19|0
1654592880000|2022-06-07 09:08:00|397.94|395.94|397.69|395.69|397.94|395.94|397.69|395.69|0
1654592890000|2022-06-07 09:08:10|397.44|395.44|398.19|396.19|398.19|396.19|397.44|395.44|0
1654592900000|2022-06-07 09:08:20|397.94|395.94|398.19|396.19|398.19|396.19|397.94|395.94|0
1654592910000|2022-06-07 09:08:30|398.44|396.44|398.44|396.44|398.44|396.44|398.44|396.44|0
1654592920000|2022-06-07 09:08:40|398.19|396.19|398.19|396.19|398.32|396.32|398.19|396.19|0
1654592930000|2022-06-07 09:08:50|398.44|396.44|398.19|396.19|398.44|396.44|398.19|396.19|0
1654592940000|2022-06-07 09:09:00|397.94|395.94|397.69|395.69|397.94|395.94|397.69|395.69|0
1654592950000|2022-06-07 09:09:10|397.44|395.44|397.69|395.69|397.94|395.94|397.44|395.44|0
1654592960000|2022-06-07 09:09:20|397.44|395.44|397.19|395.19|397.44|395.44|397.19|395.19|0
1654592970000|2022-06-07 09:09:30|397.69|395.69|397.69|395.69|397.69|395.69|397.69|395.69|0
1654592980000|2022-06-07 09:09:40|397.82|395.82|397.69|395.69|397.82|395.82|397.69|395.69|0
1654592990000|2022-06-07 09:09:50|397.57|395.57|397.69|395.69|397.69|395.69|397.57|395.57|0
1654593000000|2022-06-07 09:10:00|397.94|395.94|398.19|396.19|398.19|396.19|397.94|395.94|0
1654593010000|2022-06-07 09:10:10|398.44|396.44|398.69|396.69|398.69|396.69|398.44|396.44|0
1654593020000|2022-06-07 09:10:20|398.94|396.94|398.69|396.69|398.94|396.94|398.69|396.69|0
1654593030000|2022-06-07 09:10:30|398.19|396.19|398.07|396.07|398.19|396.19|398.07|396.07|0
1654593040000|2022-06-07 09:10:40|398.19|396.19|397.94|395.94|398.19|396.19|397.94|395.94|0
1654593050000|2022-06-07 09:10:50|397.69|395.69|397.94|395.94|397.94|395.94|397.44|395.44|0
1654593060000|2022-06-07 09:11:00|398.19|396.19|398.19|396.19|398.19|396.19|398.19|396.19|0
1654593070000|2022-06-07 09:11:10|398.07|396.07|397.69|395.69|398.07|396.07|397.69|395.69|0
1654593080000|2022-06-07 09:11:20|397.94|395.94|397.94|395.94|397.94|395.94|397.94|395.94|0
1654593100000|2022-06-07 09:11:40|398.19|396.19|398.44|396.44|398.44|396.44|398.19|396.19|0
1654593120000|2022-06-07 09:12:00|398.32|396.32|399.19|397.19|399.69|397.69|398.32|396.32|0
1654593130000|2022-06-07 09:12:10|399.94|397.94|399.44|397.44|399.94|397.94|399.44|397.44|0
1654593140000|2022-06-07 09:12:20|399.69|397.69|399.44|397.44|399.69|397.69|399.44|397.44|0
1654593150000|2022-06-07 09:12:30|399.19|397.19|399.44|397.44|399.69|397.69|399.19|397.19|0
1654593160000|2022-06-07 09:12:40|399.19|397.19|399.19|397.19|399.32|397.32|399.19|397.19|0
1654593170000|2022-06-07 09:12:50|399.32|397.32|399.19|397.19|399.44|397.44|399.19|397.19|0
1654593180000|2022-06-07 09:13:00|398.94|396.94|398.69|396.69|398.94|396.94|398.69|396.69|0
1654593190000|2022-06-07 09:13:10|398.94|396.94|398.82|396.82|398.94|396.94|398.82|396.82|0
1654593200000|2022-06-07 09:13:20|399.19|397.19|399.44|397.44|399.44|397.44|399.19|397.19|0
1654593210000|2022-06-07 09:13:30|399.07|397.07|399.07|397.07|399.19|397.19|399.07|397.07|0
1654593220000|2022-06-07 09:13:40|399.19|397.19|399.44|397.44|399.69|397.69|399.19|397.19|0
1654593230000|2022-06-07 09:13:50|399.19|397.19|399.44|397.44|399.44|397.44|399.19|397.19|0
1654593240000|2022-06-07 09:14:00|399.32|397.32|399.19|397.19|399.32|397.32|399.19|397.19|0
1654593250000|2022-06-07 09:14:10|398.94|396.94|399.07|397.07|399.07|397.07|398.94|396.94|0
1654593260000|2022-06-07 09:14:20|398.94|396.94|399.19|397.19|399.19|397.19|398.94|396.94|0
1654593270000|2022-06-07 09:14:30|399.07|397.07|399.19|397.19|399.19|397.19|398.94|396.94|0
1654593280000|2022-06-07 09:14:40|399.44|397.44|399.69|397.69|399.69|397.69|399.44|397.44|0
1654593290000|2022-06-07 09:14:50|399.19|397.19|399.69|397.69|399.69|397.69|399.19|397.19|0
1654593300000|2022-06-07 09:15:00|399.57|397.57|399.94|397.94|399.94|397.94|399.57|397.57|0
1654593310000|2022-06-07 09:15:10|399.69|397.69|400.68|398.68|400.68|398.68|399.69|397.69|0
1654593320000|2022-06-07 09:15:20|400.18|398.18|399.94|397.94|400.18|398.18|399.94|397.94|0
1654593330000|2022-06-07 09:15:30|400.18|398.18|400.18|398.18|400.43|398.43|400.18|398.18|0
1654593340000|2022-06-07 09:15:40|399.82|397.82|398.94|396.94|399.82|397.82|398.94|396.94|0
1654593350000|2022-06-07 09:15:50|398.69|396.69|398.94|396.94|398.94|396.94|398.69|396.69|0
1654593360000|2022-06-07 09:16:00|399.19|397.19|399.19|397.19|399.19|397.19|399.19|397.19|0
1654593370000|2022-06-07 09:16:10|399.07|397.07|398.82|396.82|399.07|397.07|398.82|396.82|0
1654593380000|2022-06-07 09:16:20|398.69|396.69|398.94|396.94|398.94|396.94|398.69|396.69|0
1654593390000|2022-06-07 09:16:30|399.19|397.19|399.44|397.44|399.44|397.44|398.94|396.94|0
1654593410000|2022-06-07 09:16:50|399.19|397.19|399.19|397.19|399.19|397.19|399.19|397.19|0
1654593420000|2022-06-07 09:17:00|398.94|396.94|398.94|396.94|398.94|396.94|398.94|396.94|0
1654593430000|2022-06-07 09:17:10|399.19|397.19|398.94|396.94|399.19|397.19|398.94|396.94|0
1654593440000|2022-06-07 09:17:20|398.69|396.69|398.44|396.44|398.69|396.69|398.44|396.44|0
1654593450000|2022-06-07 09:17:30|398.19|396.19|397.94|395.94|398.19|396.19|397.94|395.94|0
1654593460000|2022-06-07 09:17:40|398.07|396.07|398.19|396.19|398.19|396.19|398.07|396.07|0
1654593470000|2022-06-07 09:17:50|398.07|396.07|398.32|396.32|398.32|396.32|397.94|395.94|0
1654593480000|2022-06-07 09:18:00|398.19|396.19|397.94|395.94|398.19|396.19|397.94|395.94|0
1654593490000|2022-06-07 09:18:10|397.69|395.69|397.69|395.69|397.69|395.69|397.44|395.44|0
1654593500000|2022-06-07 09:18:20|397.57|395.57|397.44|395.44|397.69|395.69|397.44|395.44|0
1654593520000|2022-06-07 09:18:40|397.19|395.19|397.19|395.19|397.19|395.19|397.19|395.19|0
1654593530000|2022-06-07 09:18:50|397.07|395.07|397.19|395.19|397.19|395.19|396.94|394.94|0
1654593540000|2022-06-07 09:19:00|396.94|394.94|397.19|395.19|397.19|395.19|396.94|394.94|0
1654593560000|2022-06-07 09:19:20|397.44|395.44|397.44|395.44|397.44|395.44|397.44|395.44|0
1654593570000|2022-06-07 09:19:30|397.69|395.69|397.32|395.32|397.69|395.69|397.32|395.32|0
1654593580000|2022-06-07 09:19:40|397.44|395.44|397.44|395.44|397.44|395.44|397.44|395.44|0
1654593590000|2022-06-07 09:19:50|397.32|395.32|396.94|394.94|397.32|395.32|396.94|394.94|0
1654593600000|2022-06-07 09:20:00|397.32|395.32|397.19|395.19|397.44|395.44|397.19|395.19|0
1654593610000|2022-06-07 09:20:10|396.94|394.94|396.94|394.94|396.94|394.94|396.94|394.94|0
1654593620000|2022-06-07 09:20:20|397.19|395.19|397.19|395.19|397.19|395.19|396.94|394.94|0
1654593630000|2022-06-07 09:20:30|397.07|395.07|396.94|394.94|397.07|395.07|396.94|394.94|0
1654593640000|2022-06-07 09:20:40|396.69|394.69|396.69|394.69|396.69|394.69|396.69|394.69|0
1654593650000|2022-06-07 09:20:50|396.44|394.44|396.44|394.44|396.44|394.44|396.19|394.19|0
1654593660000|2022-06-07 09:21:00|396.57|394.57|396.44|394.44|396.57|394.57|396.44|394.44|0
1654593670000|2022-06-07 09:21:10|396.32|394.32|396.44|394.44|396.44|394.44|396.19|394.19|0
1654593680000|2022-06-07 09:21:20|396.19|394.19|396.19|394.19|396.44|394.44|396.19|394.19|0
1654593690000|2022-06-07 09:21:30|395.82|393.82|395.69|393.69|395.94|393.94|395.69|393.69|0
1654593700000|2022-06-07 09:21:40|395.94|393.94|396.19|394.19|396.19|394.19|395.94|393.94|0
1654593710000|2022-06-07 09:21:50|396.44|394.44|396.44|394.44|396.44|394.44|396.44|394.44|0
1654593720000|2022-06-07 09:22:00|396.32|394.32|395.69|393.69|396.32|394.32|395.69|393.69|0
1654593730000|2022-06-07 09:22:10|395.57|393.57|395.57|393.57|395.57|393.57|395.57|393.57|0
1654593740000|2022-06-07 09:22:20|395.44|393.44|395.69|393.69|395.69|393.69|395.44|393.44|0
1654593760000|2022-06-07 09:22:40|395.57|393.57|395.94|393.94|395.94|393.94|395.57|393.57|0
1654593770000|2022-06-07 09:22:50|395.69|393.69|395.94|393.94|395.94|393.94|395.69|393.69|0
1654593780000|2022-06-07 09:23:00|395.82|393.82|395.44|393.44|395.82|393.82|395.44|393.44|0
1654593790000|2022-06-07 09:23:10|395.69|393.69|395.57|393.57|395.69|393.69|395.44|393.44|0
1654593800000|2022-06-07 09:23:20|395.94|393.94|395.94|393.94|395.94|393.94|395.94|393.94|0
1654593810000|2022-06-07 09:23:30|395.82|393.82|395.44|393.44|395.82|393.82|395.44|393.44|0
1654593820000|2022-06-07 09:23:40|395.69|393.69|395.69|393.69|395.69|393.69|395.57|393.57|0
1654593830000|2022-06-07 09:23:50|395.44|393.44|395.69|393.69|395.69|393.69|395.44|393.44|0
1654593840000|2022-06-07 09:24:00|395.57|393.57|395.69|393.69|395.69|393.69|395.57|393.57|0
1654593890000|2022-06-07 09:24:50|395.82|393.82|395.69|393.69|395.94|393.94|395.69|393.69|0
1654593900000|2022-06-07 09:25:00|395.82|393.82|395.69|393.69|395.82|393.82|395.69|393.69|0
1654593910000|2022-06-07 09:25:10|395.19|393.19|395.19|393.19|395.19|393.19|395.19|393.19|0
1654593920000|2022-06-07 09:25:20|394.94|392.94|394.94|392.94|394.94|392.94|394.94|392.94|0
1654593930000|2022-06-07 09:25:30|394.2|392.2|394.94|392.94|394.94|392.94|394.2|392.2|0
1654593940000|2022-06-07 09:25:40|394.57|392.57|394.69|392.69|394.69|392.69|394.57|392.57|0
1654593950000|2022-06-07 09:25:50|394.94|392.94|394.69|392.69|394.94|392.94|394.69|392.69|0
1654593960000|2022-06-07 09:26:00|394.94|392.94|394.69|392.69|394.94|392.94|394.69|392.69|0
1654593970000|2022-06-07 09:26:10|394.45|392.45|394.45|392.45|394.45|392.45|394.45|392.45|0
1654593980000|2022-06-07 09:26:20|394.69|392.69|394.69|392.69|394.69|392.69|394.57|392.57|0
1654594000000|2022-06-07 09:26:40|394.57|392.57|394.45|392.45|394.57|392.57|394.45|392.45|0
1654594010000|2022-06-07 09:26:50|394.57|392.57|394.2|392.2|394.57|392.57|394.2|392.2|0
1654594020000|2022-06-07 09:27:00|394.33|392.33|394.57|392.57|394.57|392.57|394.33|392.33|0
1654594030000|2022-06-07 09:27:10|394.69|392.69|394.45|392.45|394.69|392.69|394.45|392.45|0
1654594060000|2022-06-07 09:27:40|394.2|392.2|393.7|391.7|394.2|392.2|393.7|391.7|0
1654594070000|2022-06-07 09:27:50|393.95|391.95|393.95|391.95|393.95|391.95|393.95|391.95|0
1654594090000|2022-06-07 09:28:10|393.7|391.7|393.58|391.58|393.7|391.7|393.45|391.45|0
1654594100000|2022-06-07 09:28:20|393.7|391.7|393.95|391.95|393.95|391.95|393.7|391.7|0
1654594110000|2022-06-07 09:28:30|393.83|391.83|393.95|391.95|394.2|392.2|393.83|391.83|0
1654594120000|2022-06-07 09:28:40|394.2|392.2|394.45|392.45|394.45|392.45|394.2|392.2|0
1654594130000|2022-06-07 09:28:50|394.69|392.69|394.69|392.69|394.69|392.69|394.69|392.69|0
1654594140000|2022-06-07 09:29:00|394.94|392.94|395.07|393.07|395.07|393.07|394.94|392.94|0
1654594150000|2022-06-07 09:29:10|394.94|392.94|394.94|392.94|394.94|392.94|394.94|392.94|0
1654594160000|2022-06-07 09:29:20|394.82|392.82|394.45|392.45|394.82|392.82|394.45|392.45|0
1654594170000|2022-06-07 09:29:30|394.2|392.2|394.2|392.2|394.2|392.2|394.2|392.2|0
1654594180000|2022-06-07 09:29:40|394.08|392.08|394.2|392.2|394.2|392.2|394.08|392.08|0
1654594190000|2022-06-07 09:29:50|393.95|391.95|394.2|392.2|394.2|392.2|393.95|391.95|0
1654594200000|2022-06-07 09:30:00|394.08|392.08|393.95|391.95|394.08|392.08|393.95|391.95|0
1654594230000|2022-06-07 09:30:30|393.83|391.83|393.45|391.45|394.2|392.2|393.45|391.45|0
1654594240000|2022-06-07 09:30:40|393.7|391.7|393.7|391.7|393.7|391.7|393.7|391.7|0
1654594250000|2022-06-07 09:30:50|393.95|391.95|393.95|391.95|394.2|392.2|393.95|391.95|0
1654594260000|2022-06-07 09:31:00|394.2|392.2|394.2|392.2|394.2|392.2|394.2|392.2|0
1654594270000|2022-06-07 09:31:10|394.44|392.44|394.44|392.44|394.44|392.44|394.44|392.44|0
1654594290000|2022-06-07 09:31:30|394.2|392.2|394.44|392.44|394.44|392.44|394.2|392.2|0
1654594300000|2022-06-07 09:31:40|393.95|391.95|393.95|391.95|393.95|391.95|393.95|391.95|0
1654594310000|2022-06-07 09:31:50|393.7|391.7|393.7|391.7|393.7|391.7|393.7|391.7|0
1654594320000|2022-06-07 09:32:00|393.45|391.45|393.45|391.45|393.45|391.45|393.45|391.45|0
1654594330000|2022-06-07 09:32:10|393.58|391.58|393.7|391.7|393.7|391.7|393.58|391.58|0
1654594340000|2022-06-07 09:32:20|393.45|391.45|392.7|390.7|393.45|391.45|392.7|390.7|0
1654594350000|2022-06-07 09:32:30|392.45|390.45|392.7|390.7|392.7|390.7|392.45|390.45|0
1654594360000|2022-06-07 09:32:40|392.95|390.95|392.95|390.95|392.95|390.95|392.83|390.83|0
1654594380000|2022-06-07 09:33:00|392.83|390.83|392.45|390.45|392.83|390.83|392.45|390.45|0
1654594390000|2022-06-07 09:33:10|392.7|390.7|392.7|390.7|392.7|390.7|392.7|390.7|0
1654594400000|2022-06-07 09:33:20|392.58|390.58|392.45|390.45|392.7|390.7|392.45|390.45|0
1654594410000|2022-06-07 09:33:30|392.58|390.58|392.83|390.83|392.95|390.95|392.58|390.58|0
1654594420000|2022-06-07 09:33:40|392.95|390.95|392.95|390.95|392.95|390.95|392.7|390.7|0
1654594440000|2022-06-07 09:34:00|393.2|391.2|393.2|391.2|393.2|391.2|393.2|391.2|0
1654594450000|2022-06-07 09:34:10|393.33|391.33|393.2|391.2|393.45|391.45|393.2|391.2|0
1654594460000|2022-06-07 09:34:20|393.45|391.45|393.45|391.45|393.45|391.45|393.45|391.45|0
1654594480000|2022-06-07 09:34:40|393.2|391.2|393.2|391.2|393.2|391.2|393.08|391.08|0
1654594490000|2022-06-07 09:34:50|393.45|391.45|393.45|391.45|393.45|391.45|393.45|391.45|0
1654594500000|2022-06-07 09:35:00|393.33|391.33|393.2|391.2|393.33|391.33|393.2|391.2|0
1654594510000|2022-06-07 09:35:10|393.33|391.33|393.45|391.45|393.45|391.45|393.33|391.33|0
1654594520000|2022-06-07 09:35:20|393.95|391.95|393.95|391.95|393.95|391.95|393.95|391.95|0
1654594530000|2022-06-07 09:35:30|393.7|391.7|393.95|391.95|393.95|391.95|393.7|391.7|0
1654594540000|2022-06-07 09:35:40|393.7|391.7|393.95|391.95|393.95|391.95|393.7|391.7|0
1654594550000|2022-06-07 09:35:50|394.2|392.2|394.2|392.2|394.2|392.2|394.2|392.2|0
1654594560000|2022-06-07 09:36:00|394.08|392.08|393.7|391.7|394.08|392.08|393.7|391.7|0
1654594570000|2022-06-07 09:36:10|393.83|391.83|393.95|391.95|393.95|391.95|393.83|391.83|0
1654594580000|2022-06-07 09:36:20|394.08|392.08|393.95|391.95|394.08|392.08|393.95|391.95|0
1654594600000|2022-06-07 09:36:40|393.45|391.45|393.45|391.45|393.45|391.45|393.2|391.2|0
1654594610000|2022-06-07 09:36:50|393.58|391.58|393.45|391.45|393.58|391.58|393.45|391.45|0
1654594620000|2022-06-07 09:37:00|393.2|391.2|392.95|390.95|393.2|391.2|392.95|390.95|0
1654594630000|2022-06-07 09:37:10|393.58|391.58|393.45|391.45|393.58|391.58|393.45|391.45|0
1654594640000|2022-06-07 09:37:20|393.7|391.7|393.95|391.95|393.95|391.95|393.7|391.7|0
1654594660000|2022-06-07 09:37:40|394.08|392.08|394.08|392.08|394.08|392.08|394.08|392.08|0
1654594670000|2022-06-07 09:37:50|394.2|392.2|393.95|391.95|394.2|392.2|393.95|391.95|0
1654594680000|2022-06-07 09:38:00|393.83|391.83|393.7|391.7|393.83|391.83|393.7|391.7|0
1654594690000|2022-06-07 09:38:10|393.95|391.95|393.83|391.83|393.95|391.95|393.83|391.83|0
1654594700000|2022-06-07 09:38:20|393.95|391.95|394.44|392.44|394.44|392.44|393.95|391.95|0
1654594740000|2022-06-07 09:39:00|394.2|392.2|394.2|392.2|394.44|392.44|394.2|392.2|0
1654594750000|2022-06-07 09:39:10|394.44|392.44|394.44|392.44|394.44|392.44|394.44|392.44|0
1654594760000|2022-06-07 09:39:20|394.69|392.69|394.69|392.69|394.69|392.69|394.44|392.44|0
1654594770000|2022-06-07 09:39:30|394.44|392.44|394.69|392.69|394.69|392.69|394.44|392.44|0
1654594780000|2022-06-07 09:39:40|395.69|393.69|395.69|393.69|395.69|393.69|395.69|393.69|0
1654594800000|2022-06-07 09:40:00|395.94|393.94|396.19|394.19|396.19|394.19|395.94|393.94|0
1654594810000|2022-06-07 09:40:10|396.44|394.44|396.32|394.32|396.44|394.44|396.19|394.19|0
1654594820000|2022-06-07 09:40:20|396.19|394.19|396.44|394.44|396.44|394.44|396.19|394.19|0
1654594830000|2022-06-07 09:40:30|396.19|394.19|396.44|394.44|396.44|394.44|396.19|394.19|0
1654594840000|2022-06-07 09:40:40|396.69|394.69|396.44|394.44|396.69|394.69|396.44|394.44|0
1654594850000|2022-06-07 09:40:50|396.57|394.57|396.94|394.94|396.94|394.94|396.57|394.57|0
1654594860000|2022-06-07 09:41:00|396.69|394.69|396.44|394.44|396.69|394.69|396.44|394.44|0
1654594870000|2022-06-07 09:41:10|396.69|394.69|396.69|394.69|396.69|394.69|396.69|394.69|0
1654594880000|2022-06-07 09:41:20|396.57|394.57|396.69|394.69|396.69|394.69|396.57|394.57|0
1654594890000|2022-06-07 09:41:30|396.94|394.94|397.44|395.44|397.44|395.44|396.94|394.94|0
1654594900000|2022-06-07 09:41:40|397.57|395.57|397.44|395.44|397.57|395.57|397.44|395.44|0
1654594910000|2022-06-07 09:41:50|397.69|395.69|397.69|395.69|397.69|395.69|397.44|395.44|0
1654594920000|2022-06-07 09:42:00|397.82|395.82|397.69|395.69|397.94|395.94|397.69|395.69|0
1654594930000|2022-06-07 09:42:10|397.94|395.94|397.94|395.94|397.94|395.94|397.94|395.94|0
1654594960000|2022-06-07 09:42:40|398.19|396.19|397.94|395.94|398.19|396.19|397.94|395.94|0
1654594970000|2022-06-07 09:42:50|398.19|396.19|397.94|395.94|398.19|396.19|397.94|395.94|0
1654594980000|2022-06-07 09:43:00|397.69|395.69|397.94|395.94|397.94|395.94|397.69|395.69|0
1654594990000|2022-06-07 09:43:10|398.19|396.19|398.19|396.19|398.19|396.19|398.19|396.19|0
1654595040000|2022-06-07 09:44:00|398.07|396.07|398.07|396.07|398.07|396.07|397.94|395.94|0
1654595050000|2022-06-07 09:44:10|397.94|395.94|398.44|396.44|398.44|396.44|397.94|395.94|0
1654595060000|2022-06-07 09:44:20|398.94|396.94|398.44|396.44|398.94|396.94|398.44|396.44|0
1654595070000|2022-06-07 09:44:30|398.19|396.19|398.44|396.44|398.44|396.44|398.19|396.19|0
1654595080000|2022-06-07 09:44:40|398.19|396.19|398.94|396.94|398.94|396.94|398.19|396.19|0
1654595090000|2022-06-07 09:44:50|398.69|396.69|398.57|396.57|398.69|396.69|398.57|396.57|0
1654595100000|2022-06-07 09:45:00|398.69|396.69|399.19|397.19|399.19|397.19|398.69|396.69|0
1654595110000|2022-06-07 09:45:10|398.94|396.94|398.94|396.94|398.94|396.94|398.94|396.94|0
1654595120000|2022-06-07 09:45:20|398.69|396.69|398.94|396.94|398.94|396.94|398.69|396.69|0
1654595130000|2022-06-07 09:45:30|398.69|396.69|398.94|396.94|398.94|396.94|398.69|396.69|0
1654595140000|2022-06-07 09:45:40|398.44|396.44|398.44|396.44|398.44|396.44|398.44|396.44|0
1654595150000|2022-06-07 09:45:50|398.69|396.69|398.94|396.94|398.94|396.94|398.44|396.44|0
1654595170000|2022-06-07 09:46:10|398.69|396.69|398.94|396.94|398.94|396.94|398.69|396.69|0
1654595180000|2022-06-07 09:46:20|399.07|397.07|398.82|396.82|399.07|397.07|398.69|396.69|0
1654595190000|2022-06-07 09:46:30|398.94|396.94|399.19|397.19|399.19|397.19|398.94|396.94|0
1654595200000|2022-06-07 09:46:40|399.07|397.07|399.19|397.19|399.19|397.19|399.07|397.07|0
1654595220000|2022-06-07 09:47:00|399.44|397.44|399.19|397.19|399.44|397.44|399.19|397.19|0
1654595240000|2022-06-07 09:47:20|399.32|397.32|399.19|397.19|399.68|397.68|399.19|397.19|0
1654595250000|2022-06-07 09:47:30|399.44|397.44|399.19|397.19|399.44|397.44|399.19|397.19|0
1654595260000|2022-06-07 09:47:40|399.32|397.32|398.69|396.69|399.32|397.32|398.44|396.44|0
1654595290000|2022-06-07 09:48:10|398.57|396.57|398.44|396.44|398.57|396.57|398.44|396.44|0
1654595310000|2022-06-07 09:48:30|398.69|396.69|398.44|396.44|398.69|396.69|398.44|396.44|0
1654595320000|2022-06-07 09:48:40|398.57|396.57|398.69|396.69|398.69|396.69|398.57|396.57|0
1654595330000|2022-06-07 09:48:50|398.94|396.94|399.19|397.19|399.19|397.19|398.94|396.94|0
1654595350000|2022-06-07 09:49:10|399.44|397.44|399.32|397.32|399.44|397.44|399.07|397.07|0
1654595360000|2022-06-07 09:49:20|399.44|397.44|399.32|397.32|399.44|397.44|399.32|397.32|0
1654595370000|2022-06-07 09:49:30|399.19|397.19|399.19|397.19|399.19|397.19|399.19|397.19|0
1654595380000|2022-06-07 09:49:40|399.44|397.44|399.44|397.44|399.44|397.44|399.44|397.44|0
1654595390000|2022-06-07 09:49:50|399.19|397.19|399.19|397.19|399.19|397.19|399.19|397.19|0
1654595400000|2022-06-07 09:50:00|399.44|397.44|399.19|397.19|399.44|397.44|399.19|397.19|0
1654595410000|2022-06-07 09:50:10|399.68|397.68|399.56|397.56|399.68|397.68|399.44|397.44|0
1654595420000|2022-06-07 09:50:20|399.68|397.68|400.18|398.18|400.18|398.18|399.68|397.68|0
1654595430000|2022-06-07 09:50:30|399.93|397.93|399.93|397.93|399.93|397.93|399.93|397.93|0
1654595460000|2022-06-07 09:51:00|400.18|398.18|399.93|397.93|400.18|398.18|399.93|397.93|0
1654595470000|2022-06-07 09:51:10|400.18|398.18|400.18|398.18|400.18|398.18|400.18|398.18|0
1654595490000|2022-06-07 09:51:30|400.43|398.43|400.43|398.43|400.43|398.43|400.43|398.43|0
1654595500000|2022-06-07 09:51:40|400.56|398.56|400.43|398.43|400.68|398.68|400.43|398.43|0
1654595510000|2022-06-07 09:51:50|400.68|398.68|400.18|398.18|400.68|398.68|400.18|398.18|0
1654595520000|2022-06-07 09:52:00|400.43|398.43|400.18|398.18|400.43|398.43|400.18|398.18|0
1654595530000|2022-06-07 09:52:10|399.93|397.93|399.93|397.93|399.93|397.93|399.93|397.93|0
1654595540000|2022-06-07 09:52:20|399.68|397.68|400.43|398.43|400.43|398.43|399.68|397.68|0
1654595550000|2022-06-07 09:52:30|400.18|398.18|400.18|398.18|400.18|398.18|400.18|398.18|0
1654595560000|2022-06-07 09:52:40|400.06|398.06|399.93|397.93|400.18|398.18|399.93|397.93|0
1654595580000|2022-06-07 09:53:00|400.18|398.18|399.93|397.93|400.18|398.18|399.93|397.93|0
1654595590000|2022-06-07 09:53:10|400.18|398.18|400.31|398.31|400.43|398.43|400.18|398.18|0
1654595600000|2022-06-07 09:53:20|400.18|398.18|400.18|398.18|400.18|398.18|400.06|398.06|0
1654595610000|2022-06-07 09:53:30|400.43|398.43|400.43|398.43|400.43|398.43|400.43|398.43|0
1654595620000|2022-06-07 09:53:40|400.18|398.18|400.43|398.43|400.43|398.43|400.18|398.18|0
1654595630000|2022-06-07 09:53:50|400.18|398.18|400.18|398.18|400.18|398.18|400.18|398.18|0
1654595640000|2022-06-07 09:54:00|400.43|398.43|400.43|398.43|400.43|398.43|400.43|398.43|0
1654595650000|2022-06-07 09:54:10|400.68|398.68|400.43|398.43|400.68|398.68|400.43|398.43|0
1654595670000|2022-06-07 09:54:30|400.68|398.68|400.68|398.68|400.68|398.68|400.68|398.68|0
1654595680000|2022-06-07 09:54:40|400.43|398.43|400.43|398.43|400.43|398.43|400.43|398.43|0
1654595700000|2022-06-07 09:55:00|400.68|398.68|400.68|398.68|400.68|398.68|400.68|398.68|0
1654595710000|2022-06-07 09:55:10|398.94|396.94|399.19|397.19|399.19|397.19|398.94|396.94|0
1654595720000|2022-06-07 09:55:20|399.32|397.32|398.94|396.94|399.32|397.32|398.94|396.94|0
1654595730000|2022-06-07 09:55:30|398.69|396.69|399.43|397.43|399.43|397.43|398.69|396.69|0
1654595740000|2022-06-07 09:55:40|399.68|397.68|399.68|397.68|399.93|397.93|399.68|397.68|0
1654595750000|2022-06-07 09:55:50|399.43|397.43|399.56|397.56|399.68|397.68|399.43|397.43|0
1654595760000|2022-06-07 09:56:00|399.43|397.43|399.43|397.43|399.56|397.56|399.43|397.43|0
1654595800000|2022-06-07 09:56:40|399.68|397.68|399.68|397.68|399.68|397.68|399.68|397.68|0
1654595810000|2022-06-07 09:56:50|399.93|397.93|399.93|397.93|399.93|397.93|399.93|397.93|0
1654595820000|2022-06-07 09:57:00|399.81|397.81|399.93|397.93|399.93|397.93|399.81|397.81|0
1654595830000|2022-06-07 09:57:10|400.18|398.18|400.18|398.18|400.18|398.18|400.18|398.18|0
1654595840000|2022-06-07 09:57:20|400.43|398.43|400.18|398.18|400.43|398.43|400.18|398.18|0
1654595850000|2022-06-07 09:57:30|400.43|398.43|400.43|398.43|400.56|398.56|400.43|398.43|0
1654595860000|2022-06-07 09:57:40|400.18|398.18|400.18|398.18|400.18|398.18|400.18|398.18|0
1654595870000|2022-06-07 09:57:50|400.06|398.06|399.93|397.93|400.18|398.18|399.93|397.93|0
1654595880000|2022-06-07 09:58:00|399.68|397.68|399.68|397.68|399.68|397.68|399.68|397.68|0
1654595890000|2022-06-07 09:58:10|399.93|397.93|399.93|397.93|399.93|397.93|399.93|397.93|0
1654595910000|2022-06-07 09:58:30|399.68|397.68|399.93|397.93|399.93|397.93|399.68|397.68|0
1654595920000|2022-06-07 09:58:40|400.06|398.06|399.93|397.93|400.06|398.06|399.93|397.93|0
1654595930000|2022-06-07 09:58:50|400.18|398.18|400.43|398.43|400.43|398.43|400.18|398.18|0
1654595940000|2022-06-07 09:59:00|400.18|398.18|400.31|398.31|400.43|398.43|400.18|398.18|0
1654595950000|2022-06-07 09:59:10|400.18|398.18|400.18|398.18|400.18|398.18|400.18|398.18|0
1654595960000|2022-06-07 09:59:20|400.43|398.43|400.43|398.43|400.68|398.68|400.43|398.43|0
1654595970000|2022-06-07 09:59:30|400.68|398.68|400.68|398.68|400.68|398.68|400.56|398.56|0
1654595980000|2022-06-07 09:59:40|400.93|398.93|400.68|398.68|400.93|398.93|400.68|398.68|0
1654595990000|2022-06-07 09:59:50|400.43|398.43|400.43|398.43|400.43|398.43|400.43|398.43|0
1654596000000|2022-06-07 10:00:00|400.68|398.68|400.43|398.43|400.68|398.68|400.43|398.43|0
1654596010000|2022-06-07 10:00:10|400.68|398.68|400.68|398.68|400.68|398.68|400.68|398.68|0
1654596020000|2022-06-07 10:00:20|400.43|398.43|400.18|398.18|400.43|398.43|400.18|398.18|0
1654596030000|2022-06-07 10:00:30|399.93|397.93|399.68|397.68|399.93|397.93|399.68|397.68|0
1654596040000|2022-06-07 10:00:40|399.43|397.43|399.19|397.19|399.43|397.43|399.19|397.19|0
1654596050000|2022-06-07 10:00:50|398.94|396.94|398.94|396.94|398.94|396.94|398.94|396.94|0
1654596060000|2022-06-07 10:01:00|398.69|396.69|398.94|396.94|398.94|396.94|398.69|396.69|0
1654596070000|2022-06-07 10:01:10|398.69|396.69|398.82|396.82|398.82|396.82|398.69|396.69|0
1654596080000|2022-06-07 10:01:20|398.69|396.69|398.94|396.94|399.07|397.07|398.69|396.69|0
1654596090000|2022-06-07 10:01:30|399.19|397.19|398.94|396.94|399.19|397.19|398.94|396.94|0
1654596100000|2022-06-07 10:01:40|398.69|396.69|398.94|396.94|398.94|396.94|398.69|396.69|0
1654596120000|2022-06-07 10:02:00|398.82|396.82|398.69|396.69|398.82|396.82|398.69|396.69|0
1654596130000|2022-06-07 10:02:10|398.82|396.82|398.94|396.94|399.19|397.19|398.82|396.82|0
1654596140000|2022-06-07 10:02:20|399.19|397.19|399.19|397.19|399.19|397.19|399.19|397.19|0
1654596150000|2022-06-07 10:02:30|399.43|397.43|399.43|397.43|399.43|397.43|399.43|397.43|0
1654596160000|2022-06-07 10:02:40|399.68|397.68|399.43|397.43|399.68|397.68|399.43|397.43|0
1654596170000|2022-06-07 10:02:50|399.56|397.56|399.56|397.56|399.56|397.56|399.43|397.43|0
1654596180000|2022-06-07 10:03:00|399.43|397.43|398.94|396.94|399.43|397.43|398.94|396.94|0
1654596190000|2022-06-07 10:03:10|398.69|396.69|398.94|396.94|398.94|396.94|398.69|396.69|0
1654596200000|2022-06-07 10:03:20|399.19|397.19|398.94|396.94|399.19|397.19|398.94|396.94|0
1654596210000|2022-06-07 10:03:30|399.19|397.19|399.19|397.19|399.19|397.19|398.94|396.94|0
1654596220000|2022-06-07 10:03:40|399.07|397.07|398.69|396.69|399.07|397.07|398.69|396.69|0
1654596230000|2022-06-07 10:03:50|398.94|396.94|398.94|396.94|398.94|396.94|398.94|396.94|0
1654596240000|2022-06-07 10:04:00|399.07|397.07|399.19|397.19|399.19|397.19|399.07|397.07|0
1654596260000|2022-06-07 10:04:20|398.94|396.94|398.94|396.94|398.94|396.94|398.94|396.94|0
1654596270000|2022-06-07 10:04:30|399.19|397.19|399.19|397.19|399.19|397.19|399.19|397.19|0
1654596280000|2022-06-07 10:04:40|399.07|397.07|398.94|396.94|399.07|397.07|398.94|396.94|0
1654596290000|2022-06-07 10:04:50|399.19|397.19|398.94|396.94|399.19|397.19|398.94|396.94|0
1654596300000|2022-06-07 10:05:00|399.19|397.19|399.19|397.19|399.19|397.19|399.19|397.19|0
1654596310000|2022-06-07 10:05:10|399.31|397.31|399.19|397.19|399.31|397.31|399.07|397.07|0
1654596320000|2022-06-07 10:05:20|398.94|396.94|399.19|397.19|399.19|397.19|398.94|396.94|0
1654596330000|2022-06-07 10:05:30|398.94|396.94|398.94|396.94|398.94|396.94|398.94|396.94|0
1654596340000|2022-06-07 10:05:40|399.07|397.07|399.19|397.19|399.19|397.19|399.07|397.07|0
1654596360000|2022-06-07 10:06:00|398.94|396.94|398.94|396.94|398.94|396.94|398.94|396.94|0
1654596390000|2022-06-07 10:06:30|398.82|396.82|398.94|396.94|398.94|396.94|398.82|396.82|0
1654596400000|2022-06-07 10:06:40|399.19|397.19|399.19|397.19|399.19|397.19|399.19|397.19|0
1654596410000|2022-06-07 10:06:50|399.07|397.07|398.94|396.94|399.07|397.07|398.94|396.94|0
1654596440000|2022-06-07 10:07:20|399.19|397.19|398.69|396.69|399.19|397.19|398.69|396.69|0
1654596480000|2022-06-07 10:08:00|398.94|396.94|399.19|397.19|399.19|397.19|398.94|396.94|0
1654596490000|2022-06-07 10:08:10|398.94|396.94|399.19|397.19|399.19|397.19|398.94|396.94|0
1654596500000|2022-06-07 10:08:20|398.94|396.94|398.94|396.94|398.94|396.94|398.94|396.94|0
1654596510000|2022-06-07 10:08:30|399.07|397.07|399.19|397.19|399.43|397.43|398.94|396.94|0
1654596520000|2022-06-07 10:08:40|398.94|396.94|398.94|396.94|398.94|396.94|398.94|396.94|0
1654596540000|2022-06-07 10:09:00|399.19|397.19|399.19|397.19|399.19|397.19|399.19|397.19|0
1654596550000|2022-06-07 10:09:10|398.94|396.94|398.94|396.94|398.94|396.94|398.94|396.94|0
1654596570000|2022-06-07 10:09:30|399.07|397.07|399.19|397.19|399.19|397.19|399.07|397.07|0
1654596580000|2022-06-07 10:09:40|399.07|397.07|398.69|396.69|399.07|397.07|398.69|396.69|0
1654596590000|2022-06-07 10:09:50|398.82|396.82|398.82|396.82|398.82|396.82|398.82|396.82|0
1654596600000|2022-06-07 10:10:00|398.94|396.94|399.19|397.19|399.19|397.19|398.94|396.94|0
1654596610000|2022-06-07 10:10:10|398.94|396.94|399.07|397.07|399.07|397.07|398.94|396.94|0
1654596620000|2022-06-07 10:10:20|398.94|396.94|398.94|396.94|399.07|397.07|398.94|396.94|0
1654596640000|2022-06-07 10:10:40|398.69|396.69|398.94|396.94|398.94|396.94|398.69|396.69|0
1654596690000|2022-06-07 10:11:30|399.18|397.18|399.18|397.18|399.18|397.18|399.18|397.18|0
1654596700000|2022-06-07 10:11:40|399.07|397.07|398.94|396.94|399.07|397.07|398.94|396.94|0
1654596710000|2022-06-07 10:11:50|398.82|396.82|398.82|396.82|398.82|396.82|398.82|396.82|0
1654596720000|2022-06-07 10:12:00|398.69|396.69|398.69|396.69|398.82|396.82|398.69|396.69|0
1654596740000|2022-06-07 10:12:20|398.82|396.82|398.69|396.69|398.82|396.82|398.69|396.69|0
1654596750000|2022-06-07 10:12:30|399.07|397.07|398.94|396.94|399.07|397.07|398.94|396.94|0
1654596770000|2022-06-07 10:12:50|399.07|397.07|398.94|396.94|399.07|397.07|398.94|396.94|0
1654596830000|2022-06-07 10:13:50|399.07|397.07|399.07|397.07|399.07|397.07|398.94|396.94|0
1654596840000|2022-06-07 10:14:00|398.94|396.94|398.94|396.94|398.94|396.94|398.94|396.94|0
1654596850000|2022-06-07 10:14:10|399.18|397.18|399.18|397.18|399.18|397.18|399.18|397.18|0
1654596870000|2022-06-07 10:14:30|399.31|397.31|399.43|397.43|399.43|397.43|399.31|397.31|0
1654596880000|2022-06-07 10:14:40|399.18|397.18|399.18|397.18|399.18|397.18|399.18|397.18|0
1654596890000|2022-06-07 10:14:50|399.31|397.31|399.18|397.18|399.31|397.31|399.18|397.18|0
1654596900000|2022-06-07 10:15:00|399.31|397.31|399.18|397.18|399.31|397.31|399.18|397.18|0
1654596910000|2022-06-07 10:15:10|399.43|397.43|399.43|397.43|399.43|397.43|399.43|397.43|0
1654596920000|2022-06-07 10:15:20|399.93|397.93|399.93|397.93|399.93|397.93|399.93|397.93|0
1654596930000|2022-06-07 10:15:30|400.06|398.06|399.93|397.93|400.06|398.06|399.93|397.93|0
1654596940000|2022-06-07 10:15:40|400.18|398.18|400.68|398.68|400.68|398.68|400.18|398.18|0
1654596950000|2022-06-07 10:15:50|399.93|397.93|400.31|398.31|400.31|398.31|399.93|397.93|0
1654596960000|2022-06-07 10:16:00|400.43|398.43|400.18|398.18|400.43|398.43|400.18|398.18|0
1654596970000|2022-06-07 10:16:10|400.43|398.43|400.18|398.18|400.43|398.43|400.18|398.18|0
1654596980000|2022-06-07 10:16:20|399.93|397.93|400.43|398.43|400.43|398.43|399.93|397.93|0
1654596990000|2022-06-07 10:16:30|400.68|398.68|401.43|399.43|401.43|399.43|400.43|398.43|0
1654597000000|2022-06-07 10:16:40|401.68|399.68|401.68|399.68|401.68|399.68|401.68|399.68|0
1654597010000|2022-06-07 10:16:50|401.93|399.93|401.93|399.93|401.93|399.93|401.93|399.93|0
1654597020000|2022-06-07 10:17:00|402.06|400.06|401.93|399.93|402.06|400.06|401.93|399.93|0
1654597030000|2022-06-07 10:17:10|402.18|400.18|402.43|400.43|402.68|400.68|402.18|400.18|0
1654597040000|2022-06-07 10:17:20|402.68|400.68|403.18|401.18|403.18|401.18|402.68|400.68|0
1654597050000|2022-06-07 10:17:30|403.68|401.68|403.43|401.43|403.93|401.93|403.43|401.43|0
1654597060000|2022-06-07 10:17:40|403.18|401.18|403.43|401.43|403.43|401.43|403.18|401.18|0
1654597070000|2022-06-07 10:17:50|403.68|401.68|403.68|401.68|403.68|401.68|403.68|401.68|0
1654597080000|2022-06-07 10:18:00|403.93|401.93|404.43|402.43|404.43|402.43|403.93|401.93|0
1654597090000|2022-06-07 10:18:10|404.68|402.68|405.18|403.18|405.18|403.18|404.68|402.68|0
1654597100000|2022-06-07 10:18:20|405.67|403.67|405.67|403.67|405.67|403.67|405.67|403.67|0
1654597110000|2022-06-07 10:18:30|405.42|403.42|405.67|403.67|405.67|403.67|405.3|403.3|0
1654597120000|2022-06-07 10:18:40|405.42|403.42|405.3|403.3|405.42|403.42|405.3|403.3|0
1654597130000|2022-06-07 10:18:50|405.42|403.42|406.17|404.17|406.17|404.17|405.42|403.42|0
1654597140000|2022-06-07 10:19:00|405.92|403.92|406.42|404.42|406.42|404.42|405.92|403.92|0
1654597150000|2022-06-07 10:19:10|406.92|404.92|406.67|404.67|406.92|404.92|406.42|404.42|0
1654597160000|2022-06-07 10:19:20|406.42|404.42|406.42|404.42|406.55|404.55|406.17|404.17|0
1654597170000|2022-06-07 10:19:30|406.17|404.17|406.42|404.42|406.42|404.42|406.17|404.17|0
1654597180000|2022-06-07 10:19:40|406.17|404.17|406.17|404.17|406.42|404.42|406.17|404.17|0
1654597190000|2022-06-07 10:19:50|406.42|404.42|406.8|404.8|406.92|404.92|406.17|404.17|0
1654597200000|2022-06-07 10:20:00|407.17|405.17|407.17|405.17|407.17|405.17|407.17|405.17|0
1654597210000|2022-06-07 10:20:10|406.92|404.92|405.92|403.92|406.92|404.92|405.92|403.92|0
1654597220000|2022-06-07 10:20:20|406.17|404.17|406.42|404.42|406.42|404.42|406.17|404.17|0
1654597230000|2022-06-07 10:20:30|406.67|404.67|407.17|405.17|407.17|405.17|406.67|404.67|0
1654597240000|2022-06-07 10:20:40|407.42|405.42|408.17|406.17|408.17|406.17|407.42|405.42|0
1654597250000|2022-06-07 10:20:50|407.92|405.92|407.67|405.67|407.92|405.92|407.67|405.67|0
1654597260000|2022-06-07 10:21:00|407.92|405.92|407.55|405.55|407.92|405.92|407.55|405.55|0
1654597270000|2022-06-07 10:21:10|407.42|405.42|407.17|405.17|407.42|405.42|406.92|404.92|0
1654597280000|2022-06-07 10:21:20|406.92|404.92|407.17|405.17|407.17|405.17|406.92|404.92|0
1654597290000|2022-06-07 10:21:30|406.8|404.8|406.92|404.92|406.92|404.92|406.67|404.67|0
1654597300000|2022-06-07 10:21:40|407.05|405.05|406.92|404.92|407.17|405.17|406.92|404.92|0
1654597320000|2022-06-07 10:22:00|407.17|405.17|408.17|406.17|408.17|406.17|407.17|405.17|0
1654597330000|2022-06-07 10:22:10|408.3|406.3|408.42|406.42|408.42|406.42|408.3|406.3|0
1654597340000|2022-06-07 10:22:20|408.67|406.67|409.67|407.67|409.67|407.67|408.67|406.67|0
1654597350000|2022-06-07 10:22:30|409.42|407.42|408.55|406.55|409.42|407.42|408.42|406.42|0
1654597360000|2022-06-07 10:22:40|408.92|406.92|408.42|406.42|409.17|407.17|408.42|406.42|0
1654597370000|2022-06-07 10:22:50|408.67|406.67|408.67|406.67|408.67|406.67|408.42|406.42|0
1654597380000|2022-06-07 10:23:00|408.55|406.55|408.55|406.55|408.67|406.67|408.55|406.55|0
1654597390000|2022-06-07 10:23:10|408.17|406.17|408.67|406.67|408.67|406.67|408.17|406.17|0
1654597410000|2022-06-07 10:23:30|408.42|406.42|407.92|405.92|408.42|406.42|407.92|405.92|0
1654597420000|2022-06-07 10:23:40|407.67|405.67|407.92|405.92|407.92|405.92|407.67|405.67|0
1654597430000|2022-06-07 10:23:50|407.8|405.8|407.92|405.92|407.92|405.92|407.8|405.8|0
1654597440000|2022-06-07 10:24:00|408.17|406.17|408.67|406.67|408.67|406.67|408.17|406.17|0
1654597450000|2022-06-07 10:24:10|409.17|407.17|409.17|407.17|409.17|407.17|409.17|407.17|0
1654597460000|2022-06-07 10:24:20|408.92|406.92|408.67|406.67|408.92|406.92|408.67|406.67|0
1654597470000|2022-06-07 10:24:30|408.17|406.17|408.17|406.17|408.17|406.17|408.17|406.17|0
1654597480000|2022-06-07 10:24:40|407.67|405.67|407.18|405.18|407.67|405.67|407.18|405.18|0
1654597490000|2022-06-07 10:24:50|407.19|405.19|406.94|404.94|407.19|405.19|406.94|404.94|0
1654597500000|2022-06-07 10:25:00|406.69|404.69|407.43|405.43|407.43|405.43|406.69|404.69|0
1654597510000|2022-06-07 10:25:10|407.19|405.19|406.44|404.44|407.19|405.19|406.44|404.44|0
1654597520000|2022-06-07 10:25:20|406.19|404.19|406.44|404.44|406.44|404.44|406.19|404.19|0
1654597530000|2022-06-07 10:25:30|406.69|404.69|406.69|404.69|406.94|404.94|406.69|404.69|0
1654597540000|2022-06-07 10:25:40|406.44|404.44|406.44|404.44|406.44|404.44|406.44|404.44|0
1654597550000|2022-06-07 10:25:50|406.69|404.69|406.57|404.57|406.69|404.69|406.57|404.57|0
1654597560000|2022-06-07 10:26:00|406.44|404.44|406.07|404.07|406.44|404.44|406.07|404.07|0
1654597570000|2022-06-07 10:26:10|406.19|404.19|405.94|403.94|406.32|404.32|405.94|403.94|0
1654597580000|2022-06-07 10:26:20|406.19|404.19|405.94|403.94|406.19|404.19|405.94|403.94|0
1654597590000|2022-06-07 10:26:30|406.19|404.19|406.07|404.07|406.19|404.19|406.07|404.07|0
1654597600000|2022-06-07 10:26:40|406.19|404.19|406.19|404.19|406.19|404.19|405.94|403.94|0
1654597610000|2022-06-07 10:26:50|406.44|404.44|405.94|403.94|406.44|404.44|405.82|403.82|0
1654597620000|2022-06-07 10:27:00|405.69|403.69|405.69|403.69|405.69|403.69|405.69|403.69|0
1654597630000|2022-06-07 10:27:10|405.44|403.44|404.32|402.32|405.44|403.44|404.32|402.32|0
1654597640000|2022-06-07 10:27:20|404.19|402.19|403.94|401.94|404.19|402.19|403.94|401.94|0
1654597650000|2022-06-07 10:27:30|404.19|402.19|404.19|402.19|404.19|402.19|403.94|401.94|0
1654597660000|2022-06-07 10:27:40|404.32|402.32|404.44|402.44|404.69|402.69|404.32|402.32|0
1654597670000|2022-06-07 10:27:50|404.19|402.19|404.32|402.32|404.32|402.32|403.94|401.94|0
1654597680000|2022-06-07 10:28:00|404.69|402.69|404.94|402.94|405.19|403.19|404.69|402.69|0
1654597700000|2022-06-07 10:28:20|405.19|403.19|404.82|402.82|405.19|403.19|404.82|402.82|0
1654597710000|2022-06-07 10:28:30|404.44|402.44|404.69|402.69|404.69|402.69|404.44|402.44|0
1654597720000|2022-06-07 10:28:40|404.44|402.44|404.44|402.44|404.44|402.44|404.44|402.44|0
1654597730000|2022-06-07 10:28:50|404.57|402.57|404.69|402.69|404.69|402.69|404.57|402.57|0
1654597740000|2022-06-07 10:29:00|404.94|402.94|405.19|403.19|405.19|403.19|404.94|402.94|0
1654597750000|2022-06-07 10:29:10|404.94|402.94|404.94|402.94|404.94|402.94|404.82|402.82|0
1654597760000|2022-06-07 10:29:20|404.82|402.82|404.94|402.94|404.94|402.94|404.69|402.69|0
1654597770000|2022-06-07 10:29:30|405.19|403.19|405.94|403.94|405.94|403.94|405.19|403.19|0
1654597780000|2022-06-07 10:29:40|405.69|403.69|405.94|403.94|405.94|403.94|405.69|403.69|0
1654597800000|2022-06-07 10:30:00|405.82|403.82|405.94|403.94|405.94|403.94|405.82|403.82|0
1654597810000|2022-06-07 10:30:10|405.69|403.69|405.32|403.32|405.69|403.69|405.19|403.19|0
1654597820000|2022-06-07 10:30:20|405.19|403.19|405.32|403.32|405.44|403.44|405.19|403.19|0
1654597830000|2022-06-07 10:30:30|405.19|403.19|405.57|403.57|405.69|403.69|405.19|403.19|0
1654597840000|2022-06-07 10:30:40|405.69|403.69|404.94|402.94|405.69|403.69|404.94|402.94|0
1654597850000|2022-06-07 10:30:50|404.69|402.69|404.57|402.57|404.69|402.69|404.19|402.19|0
1654597860000|2022-06-07 10:31:00|404.69|402.69|404.44|402.44|404.69|402.69|404.19|402.19|0
1654597870000|2022-06-07 10:31:10|404.19|402.19|404.19|402.19|404.19|402.19|404.19|402.19|0
1654597880000|2022-06-07 10:31:20|402.69|400.69|402.19|400.19|402.69|400.69|402.19|400.19|0
1654597890000|2022-06-07 10:31:30|402.44|400.44|402.44|400.44|402.44|400.44|402.19|400.19|0
1654597900000|2022-06-07 10:31:40|402.94|400.94|403.19|401.19|403.19|401.19|402.94|400.94|0
1654597910000|2022-06-07 10:31:50|402.69|400.69|402.94|400.94|402.94|400.94|402.57|400.57|0
1654597920000|2022-06-07 10:32:00|403.19|401.19|403.19|401.19|403.19|401.19|403.19|401.19|0
1654597930000|2022-06-07 10:32:10|403.44|401.44|403.07|401.07|403.44|401.44|403.07|401.07|0
1654597940000|2022-06-07 10:32:20|403.19|401.19|402.94|400.94|403.19|401.19|402.94|400.94|0
1654597950000|2022-06-07 10:32:30|402.44|400.44|402.44|400.44|402.57|400.57|402.44|400.44|0
1654597960000|2022-06-07 10:32:40|402.69|400.69|402.69|400.69|402.69|400.69|402.69|400.69|0
1654597970000|2022-06-07 10:32:50|402.82|400.82|402.82|400.82|402.82|400.82|402.82|400.82|0
1654597980000|2022-06-07 10:33:00|403.07|401.07|402.94|400.94|403.07|401.07|402.94|400.94|0
1654597990000|2022-06-07 10:33:10|403.07|401.07|403.19|401.19|403.44|401.44|403.07|401.07|0
1654598000000|2022-06-07 10:33:20|403.44|401.44|402.44|400.44|403.44|401.44|402.44|400.44|0
1654598010000|2022-06-07 10:33:30|402.19|400.19|402.44|400.44|402.44|400.44|402.19|400.19|0
1654598020000|2022-06-07 10:33:40|402.57|400.57|402.44|400.44|402.57|400.57|402.44|400.44|0
1654598030000|2022-06-07 10:33:50|402.32|400.32|402.07|400.07|402.44|400.44|402.07|400.07|0
1654598040000|2022-06-07 10:34:00|402.19|400.19|401.94|399.94|402.19|400.19|401.94|399.94|0
1654598050000|2022-06-07 10:34:10|401.7|399.7|401.94|399.94|401.94|399.94|401.7|399.7|0
1654598070000|2022-06-07 10:34:30|402.07|400.07|402.19|400.19|402.19|400.19|401.94|399.94|0
1654598080000|2022-06-07 10:34:40|402.07|400.07|402.19|400.19|402.19|400.19|402.07|400.07|0
1654598100000|2022-06-07 10:35:00|401.94|399.94|402.19|400.19|402.19|400.19|401.94|399.94|0
1654598110000|2022-06-07 10:35:10|402.44|400.44|401.94|399.94|402.44|400.44|401.94|399.94|0
1654598120000|2022-06-07 10:35:20|402.19|400.19|402.44|400.44|402.57|400.57|402.19|400.19|0
1654598130000|2022-06-07 10:35:30|402.19|400.19|402.19|400.19|402.19|400.19|402.19|400.19|0
1654598150000|2022-06-07 10:35:50|402.07|400.07|402.19|400.19|402.19|400.19|402.07|400.07|0
1654598160000|2022-06-07 10:36:00|402.44|400.44|402.32|400.32|402.44|400.44|402.32|400.32|0
1654598170000|2022-06-07 10:36:10|402.19|400.19|402.19|400.19|402.32|400.32|402.19|400.19|0
1654598180000|2022-06-07 10:36:20|401.83|399.83|401.45|399.45|401.83|399.83|401.45|399.45|0
1654598190000|2022-06-07 10:36:30|401.2|399.2|401.2|399.2|401.45|399.45|401.2|399.2|0
1654598200000|2022-06-07 10:36:40|400.95|398.95|401.2|399.2|401.2|399.2|400.7|398.7|0
1654598210000|2022-06-07 10:36:50|401.08|399.08|400.95|398.95|401.08|399.08|400.95|398.95|0
1654598220000|2022-06-07 10:37:00|401.08|399.08|400.95|398.95|401.2|399.2|400.95|398.95|0
1654598230000|2022-06-07 10:37:10|400.83|398.83|400.45|398.45|400.83|398.83|400.45|398.45|0
1654598240000|2022-06-07 10:37:20|399.45|397.45|399.7|397.7|399.7|397.7|399.45|397.45|0
1654598250000|2022-06-07 10:37:30|399.95|397.95|399.83|397.83|399.95|397.95|399.7|397.7|0
1654598260000|2022-06-07 10:37:40|399.7|397.7|400.7|398.7|400.7|398.7|399.7|397.7|0
1654598270000|2022-06-07 10:37:50|400.45|398.45|400.45|398.45|400.58|398.58|400.45|398.45|0
1654598280000|2022-06-07 10:38:00|400.33|398.33|400.45|398.45|400.45|398.45|400.33|398.33|0
1654598290000|2022-06-07 10:38:10|400.7|398.7|400.7|398.7|400.7|398.7|400.7|398.7|0
1654598300000|2022-06-07 10:38:20|400.45|398.45|400.45|398.45|400.45|398.45|400.45|398.45|0
1654598310000|2022-06-07 10:38:30|400.33|398.33|400.7|398.7|400.7|398.7|400.33|398.33|0
1654598320000|2022-06-07 10:38:40|400.45|398.45|400.7|398.7|400.7|398.7|400.45|398.45|0
1654598330000|2022-06-07 10:38:50|400.83|398.83|400.7|398.7|400.83|398.83|400.7|398.7|0
1654598340000|2022-06-07 10:39:00|400.45|398.45|400.45|398.45|400.45|398.45|400.45|398.45|0
1654598350000|2022-06-07 10:39:10|400.7|398.7|400.7|398.7|400.7|398.7|400.7|398.7|0
1654598360000|2022-06-07 10:39:20|400.45|398.45|399.95|397.95|400.45|398.45|399.95|397.95|0
1654598370000|2022-06-07 10:39:30|399.7|397.7|399.7|397.7|399.83|397.83|399.7|397.7|0
1654598380000|2022-06-07 10:39:40|399.83|397.83|399.95|397.95|399.95|397.95|399.83|397.83|0
1654598390000|2022-06-07 10:39:50|400.2|398.2|400.08|398.08|400.2|398.2|400.08|398.08|0
1654598400000|2022-06-07 10:40:00|399.95|397.95|399.7|397.7|399.95|397.95|399.7|397.7|0
1654598420000|2022-06-07 10:40:20|400.2|398.2|400.19|398.19|400.2|398.2|400.19|398.19|0
1654598430000|2022-06-07 10:40:30|400.32|398.32|400.44|398.44|400.44|398.44|400.32|398.32|0
1654598440000|2022-06-07 10:40:40|400.19|398.19|400.32|398.32|400.32|398.32|400.19|398.19|0
1654598450000|2022-06-07 10:40:50|400.19|398.19|400.44|398.44|400.44|398.44|400.19|398.19|0
1654598460000|2022-06-07 10:41:00|400.19|398.19|399.94|397.94|400.19|398.19|399.94|397.94|0
1654598470000|2022-06-07 10:41:10|400.07|398.07|400.19|398.19|400.19|398.19|399.69|397.69|0
1654598480000|2022-06-07 10:41:20|399.94|397.94|399.94|397.94|399.94|397.94|399.94|397.94|0
1654598490000|2022-06-07 10:41:30|400.07|398.07|400.19|398.19|400.19|398.19|400.07|398.07|0
1654598500000|2022-06-07 10:41:40|400.44|398.44|400.32|398.32|400.44|398.44|400.32|398.32|0
1654598510000|2022-06-07 10:41:50|400.19|398.19|400.19|398.19|400.44|398.44|400.19|398.19|0
1654598520000|2022-06-07 10:42:00|400.44|398.44|400.57|398.57|400.69|398.69|400.44|398.44|0
1654598530000|2022-06-07 10:42:10|400.44|398.44|400.69|398.69|400.69|398.69|400.44|398.44|0
1654598550000|2022-06-07 10:42:30|400.82|398.82|400.94|398.94|400.94|398.94|400.69|398.69|0
1654598560000|2022-06-07 10:42:40|401.07|399.07|400.94|398.94|401.07|399.07|400.94|398.94|0
1654598570000|2022-06-07 10:42:50|401.19|399.19|401.44|399.44|401.44|399.44|401.19|399.19|0
1654598580000|2022-06-07 10:43:00|401.19|399.19|402.19|400.19|402.19|400.19|401.19|399.19|0
1654598590000|2022-06-07 10:43:10|402.32|400.32|402.44|400.44|402.44|400.44|402.32|400.32|0
1654598600000|2022-06-07 10:43:20|402.57|400.57|402.44|400.44|402.69|400.69|402.44|400.44|0
1654598610000|2022-06-07 10:43:30|402.32|400.32|402.32|400.32|402.32|400.32|402.32|400.32|0
1654598620000|2022-06-07 10:43:40|402.19|400.19|401.94|399.94|402.19|400.19|401.94|399.94|0
1654598630000|2022-06-07 10:43:50|401.82|399.82|401.69|399.69|401.82|399.82|401.69|399.69|0
1654598640000|2022-06-07 10:44:00|401.44|399.44|401.94|399.94|401.94|399.94|401.44|399.44|0
1654598650000|2022-06-07 10:44:10|401.82|399.82|402.19|400.19|402.44|400.44|401.82|399.82|0
1654598660000|2022-06-07 10:44:20|402.32|400.32|402.69|400.69|402.69|400.69|402.32|400.32|0
1654598670000|2022-06-07 10:44:30|402.82|400.82|402.69|400.69|402.82|400.82|402.44|400.44|0
1654598680000|2022-06-07 10:44:40|402.94|400.94|403.07|401.07|403.07|401.07|402.94|400.94|0
1654598690000|2022-06-07 10:44:50|402.94|400.94|403.07|401.07|403.07|401.07|402.94|400.94|0
1654598700000|2022-06-07 10:45:00|402.94|400.94|403.07|401.07|403.19|401.19|402.94|400.94|0
1654598710000|2022-06-07 10:45:10|402.69|400.69|402.57|400.57|402.69|400.69|402.44|400.44|0
1654598720000|2022-06-07 10:45:20|402.44|400.44|402.44|400.44|402.44|400.44|402.44|400.44|0
1654598730000|2022-06-07 10:45:30|402.57|400.57|402.57|400.57|402.57|400.57|402.44|400.44|0
1654598740000|2022-06-07 10:45:40|402.19|400.19|401.82|399.82|402.19|400.19|401.82|399.82|0
1654598750000|2022-06-07 10:45:50|401.94|399.94|402.19|400.19|402.32|400.32|401.94|399.94|0
1654598760000|2022-06-07 10:46:00|402.07|400.07|402.19|400.19|402.19|400.19|402.07|400.07|0
1654598770000|2022-06-07 10:46:10|402.07|400.07|402.07|400.07|402.07|400.07|401.94|399.94|0
1654598780000|2022-06-07 10:46:20|401.94|399.94|401.44|399.44|401.94|399.94|401.44|399.44|0
1654598790000|2022-06-07 10:46:30|401.32|399.32|401.57|399.57|401.57|399.57|401.32|399.32|0
1654598800000|2022-06-07 10:46:40|401.44|399.44|401.19|399.19|401.44|399.44|401.19|399.19|0
1654598810000|2022-06-07 10:46:50|400.94|398.94|400.69|398.69|400.94|398.94|400.69|398.69|0
1654598820000|2022-06-07 10:47:00|400.82|398.82|401.19|399.19|401.19|399.19|400.82|398.82|0
1654598830000|2022-06-07 10:47:10|400.94|398.94|400.94|398.94|400.94|398.94|400.94|398.94|0
1654598840000|2022-06-07 10:47:20|401.19|399.19|401.07|399.07|401.19|399.19|401.07|399.07|0
1654598850000|2022-06-07 10:47:30|401.19|399.19|401.19|399.19|401.19|399.19|401.19|399.19|0
1654598860000|2022-06-07 10:47:40|401.32|399.32|401.44|399.44|401.44|399.44|401.32|399.32|0
1654598870000|2022-06-07 10:47:50|401.19|399.19|401.19|399.19|401.19|399.19|401.19|399.19|0
1654598880000|2022-06-07 10:48:00|400.94|398.94|400.94|398.94|400.94|398.94|400.94|398.94|0
1654598890000|2022-06-07 10:48:10|400.69|398.69|400.94|398.94|400.94|398.94|400.57|398.57|0
1654598900000|2022-06-07 10:48:20|401.44|399.44|401.19|399.19|401.44|399.44|401.19|399.19|0
1654598910000|2022-06-07 10:48:30|401.44|399.44|401.19|399.19|401.44|399.44|401.19|399.19|0
1654598920000|2022-06-07 10:48:40|400.82|398.82|400.19|398.19|400.82|398.82|400.19|398.19|0
1654598930000|2022-06-07 10:48:50|400.44|398.44|399.94|397.94|400.44|398.44|399.94|397.94|0
1654598940000|2022-06-07 10:49:00|399.44|397.44|399.19|397.19|399.44|397.44|399.19|397.19|0
1654598960000|2022-06-07 10:49:20|399.44|397.44|399.69|397.69|399.69|397.69|399.44|397.44|0
1654598970000|2022-06-07 10:49:30|399.44|397.44|399.44|397.44|399.44|397.44|399.44|397.44|0
1654598980000|2022-06-07 10:49:40|399.57|397.57|399.57|397.57|399.69|397.69|399.57|397.57|0
1654598990000|2022-06-07 10:49:50|399.69|397.69|399.69|397.69|399.69|397.69|399.69|397.69|0
1654599000000|2022-06-07 10:50:00|399.44|397.44|399.19|397.19|399.44|397.44|399.19|397.19|0
1654599010000|2022-06-07 10:50:10|399.32|397.32|399.32|397.32|399.32|397.32|399.32|397.32|0
1654599020000|2022-06-07 10:50:20|399.19|397.19|399.19|397.19|399.19|397.19|398.94|396.94|0
1654599030000|2022-06-07 10:50:30|398.44|396.44|398.57|396.57|398.57|396.57|398.44|396.44|0
1654599040000|2022-06-07 10:50:40|398.44|396.44|398.44|396.44|398.69|396.69|398.44|396.44|0
1654599050000|2022-06-07 10:50:50|398.19|396.19|397.95|395.95|398.44|396.44|397.95|395.95|0
1654599060000|2022-06-07 10:51:00|398.19|396.19|398.19|396.19|398.32|396.32|398.19|396.19|0
1654599070000|2022-06-07 10:51:10|398.44|396.44|400.19|398.19|400.19|398.19|398.44|396.44|0
1654599080000|2022-06-07 10:51:20|400.44|398.44|400.19|398.19|400.44|398.44|400.19|398.19|0
1654599090000|2022-06-07 10:51:30|400.32|398.32|400.19|398.19|400.32|398.32|400.19|398.19|0
1654599100000|2022-06-07 10:51:40|400.07|398.07|400.19|398.19|400.19|398.19|400.07|398.07|0
1654599110000|2022-06-07 10:51:50|399.44|397.44|399.19|397.19|399.44|397.44|399.19|397.19|0
1654599120000|2022-06-07 10:52:00|399.44|397.44|399.69|397.69|399.69|397.69|399.44|397.44|0
1654599130000|2022-06-07 10:52:10|399.44|397.44|399.19|397.19|399.44|397.44|399.19|397.19|0
1654599140000|2022-06-07 10:52:20|398.94|396.94|398.44|396.44|398.94|396.94|398.44|396.44|0
1654599150000|2022-06-07 10:52:30|398.19|396.19|398.69|396.69|398.69|396.69|398.19|396.19|0
1654599160000|2022-06-07 10:52:40|398.44|396.44|398.44|396.44|398.44|396.44|398.44|396.44|0
1654599170000|2022-06-07 10:52:50|398.69|396.69|398.94|396.94|398.94|396.94|398.69|396.69|0
1654599180000|2022-06-07 10:53:00|399.32|397.32|399.69|397.69|399.69|397.69|399.32|397.32|0
1654599190000|2022-06-07 10:53:10|399.44|397.44|399.44|397.44|399.44|397.44|399.19|397.19|0
1654599200000|2022-06-07 10:53:20|399.19|397.19|399.19|397.19|399.32|397.32|399.19|397.19|0
1654599210000|2022-06-07 10:53:30|398.94|396.94|398.69|396.69|398.94|396.94|398.69|396.69|0
1654599220000|2022-06-07 10:53:40|398.82|396.82|399.19|397.19|399.19|397.19|398.82|396.82|0
1654599240000|2022-06-07 10:54:00|398.94|396.94|399.44|397.44|399.44|397.44|398.94|396.94|0
1654599260000|2022-06-07 10:54:20|399.19|397.19|399.44|397.44|399.44|397.44|399.19|397.19|0
1654599270000|2022-06-07 10:54:30|399.69|397.69|399.69|397.69|399.69|397.69|399.69|397.69|0
1654599280000|2022-06-07 10:54:40|399.82|397.82|399.82|397.82|399.82|397.82|399.82|397.82|0
1654599290000|2022-06-07 10:54:50|399.69|397.69|399.44|397.44|399.69|397.69|399.44|397.44|0
1654599300000|2022-06-07 10:55:00|399.57|397.57|399.69|397.69|399.69|397.69|399.57|397.57|0
1654599320000|2022-06-07 10:55:20|399.19|397.19|399.19|397.19|399.19|397.19|399.19|397.19|0
1654599330000|2022-06-07 10:55:30|399.32|397.32|399.19|397.19|399.32|397.32|399.19|397.19|0
1654599340000|2022-06-07 10:55:40|399.44|397.44|399.19|397.19|399.44|397.44|399.19|397.19|0
1654599350000|2022-06-07 10:55:50|399.07|397.07|398.82|396.82|399.07|397.07|398.82|396.82|0
1654599360000|2022-06-07 10:56:00|398.94|396.94|399.19|397.19|399.19|397.19|398.94|396.94|0
1654599370000|2022-06-07 10:56:10|399.32|397.32|399.44|397.44|399.44|397.44|399.32|397.32|0
1654599380000|2022-06-07 10:56:20|399.19|397.19|399.69|397.69|399.69|397.69|399.19|397.19|0
1654599390000|2022-06-07 10:56:30|399.94|397.94|399.69|397.69|399.94|397.94|399.69|397.69|0
1654599400000|2022-06-07 10:56:40|399.44|397.44|399.44|397.44|399.69|397.69|399.44|397.44|0
1654599420000|2022-06-07 10:57:00|399.19|397.19|399.44|397.44|399.69|397.69|399.19|397.19|0
1654599430000|2022-06-07 10:57:10|399.69|397.69|399.19|397.19|399.69|397.69|399.19|397.19|0
1654599440000|2022-06-07 10:57:20|398.94|396.94|398.69|396.69|398.94|396.94|398.69|396.69|0
1654599450000|2022-06-07 10:57:30|398.44|396.44|398.94|396.94|398.94|396.94|398.44|396.44|0
1654599460000|2022-06-07 10:57:40|399.07|397.07|398.94|396.94|399.19|397.19|398.94|396.94|0
1654599470000|2022-06-07 10:57:50|398.82|396.82|399.07|397.07|399.07|397.07|398.82|396.82|0
1654599480000|2022-06-07 10:58:00|398.94|396.94|398.94|396.94|398.94|396.94|398.94|396.94|0
1654599490000|2022-06-07 10:58:10|398.69|396.69|398.94|396.94|398.94|396.94|398.69|396.69|0
1654599500000|2022-06-07 10:58:20|399.19|397.19|398.94|396.94|399.19|397.19|398.94|396.94|0
1654599520000|2022-06-07 10:58:40|399.19|397.19|399.07|397.07|399.19|397.19|399.07|397.07|0
1654599530000|2022-06-07 10:58:50|399.19|397.19|399.19|397.19|399.19|397.19|399.07|397.07|0
1654599540000|2022-06-07 10:59:00|399.07|397.07|399.32|397.32|399.32|397.32|399.07|397.07|0
1654599550000|2022-06-07 10:59:10|400.44|398.44|402.44|400.44|402.44|400.44|400.19|398.19|0
1654599560000|2022-06-07 10:59:20|407.18|405.18|410.17|408.17|411.92|409.92|407.18|405.18|0
1654599570000|2022-06-07 10:59:30|409.92|407.92|407.93|405.93|409.92|407.92|407.93|405.93|0
1654599580000|2022-06-07 10:59:40|408.43|406.43|410.92|408.92|411.67|409.67|408.43|406.43|0
1654599590000|2022-06-07 10:59:50|411.67|409.67|410.67|408.67|412.92|410.92|410.67|408.67|0
1654599600000|2022-06-07 11:00:00|411.17|409.17|409.43|407.43|411.17|409.17|409.43|407.43|0
1654599610000|2022-06-07 11:00:10|408.43|406.43|408.68|406.68|408.68|406.68|408.18|406.18|0
1654599620000|2022-06-07 11:00:20|407.81|405.81|407.81|405.81|407.81|405.81|407.68|405.68|0
1654599630000|2022-06-07 11:00:30|408.18|406.18|408.06|406.06|408.43|406.43|407.31|405.31|0
1654599640000|2022-06-07 11:00:40|407.43|405.43|407.18|405.18|407.43|405.43|406.18|404.18|0
1654599650000|2022-06-07 11:00:50|406.68|404.68|406.18|404.18|406.68|404.68|405.68|403.68|0
1654599660000|2022-06-07 11:01:00|406.68|404.68|406.93|404.93|407.31|405.31|406.68|404.68|0
1654599670000|2022-06-07 11:01:10|407.18|405.18|406.81|404.81|407.18|405.18|406.81|404.81|0
1654599680000|2022-06-07 11:01:20|408.18|406.18|407.18|405.18|408.18|406.18|407.18|405.18|0
1654599690000|2022-06-07 11:01:30|406.68|404.68|407.81|405.81|407.93|405.93|406.68|404.68|0
1654599700000|2022-06-07 11:01:40|407.93|405.93|407.68|405.68|407.93|405.93|407.18|405.18|0
1654599710000|2022-06-07 11:01:50|408.18|406.18|408.18|406.18|408.18|406.18|408.18|406.18|0
1654599720000|2022-06-07 11:02:00|407.68|405.68|407.43|405.43|407.93|405.93|407.43|405.43|0
1654599730000|2022-06-07 11:02:10|407.68|405.68|407.2|405.2|407.7|405.7|407.2|405.2|0
1654599740000|2022-06-07 11:02:20|406.7|404.7|406.95|404.95|407.45|405.45|406.7|404.7|0
1654599750000|2022-06-07 11:02:30|406.45|404.45|406.2|404.2|406.45|404.45|406.2|404.2|0
1654599760000|2022-06-07 11:02:40|406.45|404.45|407.45|405.45|407.45|405.45|406.45|404.45|0
1654599770000|2022-06-07 11:02:50|406.7|404.7|406.83|404.83|406.95|404.95|406.7|404.7|0
1654599780000|2022-06-07 11:03:00|406.45|404.45|407.2|405.2|407.2|405.2|406.33|404.33|0
1654599790000|2022-06-07 11:03:10|407.45|405.45|407.95|405.95|408.2|406.2|407.45|405.45|0
1654599800000|2022-06-07 11:03:20|407.7|405.7|406.95|404.95|407.7|405.7|406.95|404.95|0
1654599810000|2022-06-07 11:03:30|406.7|404.7|405.95|403.95|406.7|404.7|405.58|403.58|0
1654599820000|2022-06-07 11:03:40|405.7|403.7|405.7|403.7|405.7|403.7|405.45|403.45|0
1654599830000|2022-06-07 11:03:50|405.83|403.83|407.2|405.2|407.45|405.45|405.83|403.83|0
1654599840000|2022-06-07 11:04:00|406.7|404.7|406.7|404.7|407.08|405.08|406.7|404.7|0
1654599850000|2022-06-07 11:04:10|406.2|404.2|405.45|403.45|406.2|404.2|405.45|403.45|0
1654599860000|2022-06-07 11:04:20|405.7|403.7|406.2|404.2|406.2|404.2|405.7|403.7|0
1654599870000|2022-06-07 11:04:30|406.45|404.45|406.2|404.2|406.45|404.45|406.2|404.2|0
1654599880000|2022-06-07 11:04:40|406.08|404.08|405.45|403.45|406.08|404.08|405.45|403.45|0
1654599890000|2022-06-07 11:04:50|405.7|403.7|405.7|403.7|405.7|403.7|405.7|403.7|0
1654599900000|2022-06-07 11:05:00|406.2|404.2|405.7|403.7|406.2|404.2|405.7|403.7|0
1654599910000|2022-06-07 11:05:10|405.95|403.95|405.7|403.7|405.95|403.95|405.45|403.45|0
1654599920000|2022-06-07 11:05:20|405.95|403.95|406.45|404.45|406.7|404.7|405.95|403.95|0
1654599930000|2022-06-07 11:05:30|406.58|404.58|405.95|403.95|406.58|404.58|405.95|403.95|0
1654599940000|2022-06-07 11:05:40|406.2|404.2|406.2|404.2|406.2|404.2|405.7|403.7|0
1654599950000|2022-06-07 11:05:50|406.7|404.7|406.7|404.7|406.7|404.7|406.7|404.7|0
1654599960000|2022-06-07 11:06:00|406.45|404.45|406.45|404.45|406.95|404.95|406.45|404.45|0
1654599970000|2022-06-07 11:06:10|406.7|404.7|407.45|405.45|407.45|405.45|406.7|404.7|0
1654599980000|2022-06-07 11:06:20|407.2|405.2|407.45|405.45|407.7|405.7|407.2|405.2|0
1654599990000|2022-06-07 11:06:30|407.95|405.95|408.2|406.2|408.57|406.57|407.95|405.95|0
1654600000000|2022-06-07 11:06:40|407.95|405.95|409.44|407.44|409.44|407.44|407.95|405.95|0
1654600010000|2022-06-07 11:06:50|409.19|407.19|408.94|406.94|409.19|407.19|408.94|406.94|0
1654600020000|2022-06-07 11:07:00|409.19|407.19|409.19|407.19|409.44|407.44|409.19|407.19|0
1654600030000|2022-06-07 11:07:10|408.94|406.94|409.44|407.44|409.44|407.44|408.94|406.94|0
1654600040000|2022-06-07 11:07:20|409.19|407.19|408.94|406.94|409.19|407.19|408.94|406.94|0
1654600050000|2022-06-07 11:07:30|409.19|407.19|409.19|407.19|409.44|407.44|409.19|407.19|0
1654600060000|2022-06-07 11:07:40|409.94|407.94|410.19|408.19|410.19|408.19|409.94|407.94|0
1654600070000|2022-06-07 11:07:50|409.69|407.69|409.82|407.82|409.94|407.94|409.69|407.69|0
1654600080000|2022-06-07 11:08:00|409.69|407.69|409.94|407.94|409.94|407.94|409.19|407.19|0
1654600090000|2022-06-07 11:08:10|410.19|408.19|410.44|408.44|410.44|408.44|410.19|408.19|0
1654600100000|2022-06-07 11:08:20|410.19|408.19|410.94|408.94|410.94|408.94|410.19|408.19|0
1654600110000|2022-06-07 11:08:30|411.44|409.44|411.69|409.69|411.69|409.69|411.44|409.44|0
1654600120000|2022-06-07 11:08:40|411.94|409.94|411.94|409.94|411.94|409.94|411.19|409.19|0
1654600130000|2022-06-07 11:08:50|412.44|410.44|412.19|410.19|412.44|410.44|411.94|409.94|0
1654600140000|2022-06-07 11:09:00|411.94|409.94|412.19|410.19|412.19|410.19|411.94|409.94|0
1654600150000|2022-06-07 11:09:10|412.44|410.44|412.94|410.94|412.94|410.94|412.44|410.44|0
1654600160000|2022-06-07 11:09:20|413.19|411.19|413.44|411.44|413.93|411.93|413.19|411.19|0
1654600170000|2022-06-07 11:09:30|413.19|411.19|413.44|411.44|413.69|411.69|413.19|411.19|0
1654600180000|2022-06-07 11:09:40|413.19|411.19|413.19|411.19|413.19|411.19|412.69|410.69|0
1654600190000|2022-06-07 11:09:50|413.57|411.57|413.69|411.69|413.69|411.69|413.44|411.44|0
1654600200000|2022-06-07 11:10:00|414.43|412.43|414.93|412.93|414.93|412.93|414.18|412.18|0
1654600210000|2022-06-07 11:10:10|417.18|415.18|418.18|416.18|418.18|416.18|417.18|415.18|0
1654600220000|2022-06-07 11:10:20|418.43|416.43|418.43|416.43|418.68|416.68|418.43|416.43|0
1654600230000|2022-06-07 11:10:30|418.18|416.18|418.93|416.93|418.93|416.93|418.18|416.18|0
1654600240000|2022-06-07 11:10:40|419.93|417.93|420.17|418.17|420.8|418.8|419.93|417.93|0
1654600250000|2022-06-07 11:10:50|420.67|418.67|420.67|418.67|420.67|418.67|420.67|418.67|0
1654600260000|2022-06-07 11:11:00|420.55|418.55|420.17|418.17|420.55|418.55|419.93|417.93|0
1654600270000|2022-06-07 11:11:10|420.67|418.67|419.93|417.93|420.67|418.67|419.93|417.93|0
1654600280000|2022-06-07 11:11:20|419.43|417.43|419.56|417.56|419.68|417.68|419.43|417.43|0
1654600290000|2022-06-07 11:11:30|419.43|417.43|419.43|417.43|419.43|417.43|418.93|416.93|0
1654600300000|2022-06-07 11:11:40|418.93|416.93|419.43|417.43|419.68|417.68|418.93|416.93|0
1654600310000|2022-06-07 11:11:50|419.68|417.68|420.17|418.17|420.17|418.17|419.43|417.43|0
1654600320000|2022-06-07 11:12:00|419.93|417.93|419.18|417.18|419.93|417.93|419.18|417.18|0
1654600330000|2022-06-07 11:12:10|418.68|416.68|419.18|417.18|419.18|417.18|418.68|416.68|0
1654600340000|2022-06-07 11:12:20|418.68|416.68|419.93|417.93|419.93|417.93|418.68|416.68|0
1654600350000|2022-06-07 11:12:30|419.68|417.68|420.17|418.17|420.17|418.17|419.68|417.68|0
1654600360000|2022-06-07 11:12:40|420.92|418.92|421.42|419.42|421.42|419.42|420.92|418.92|0
1654600370000|2022-06-07 11:12:50|422.67|420.67|421.92|419.92|422.67|420.67|421.92|419.92|0
1654600380000|2022-06-07 11:13:00|420.92|418.92|421.17|419.17|421.17|419.17|420.92|418.92|0
1654600390000|2022-06-07 11:13:10|421.67|419.67|421.67|419.67|421.67|419.67|421.42|419.42|0
1654600400000|2022-06-07 11:13:20|421.92|419.92|421.67|419.67|422.67|420.67|421.67|419.67|0
1654600410000|2022-06-07 11:13:30|421.42|419.42|422.42|420.42|422.42|420.42|421.42|419.42|0
1654600420000|2022-06-07 11:13:40|422.17|420.17|421.42|419.42|422.17|420.17|421.42|419.42|0
1654600430000|2022-06-07 11:13:50|421.67|419.67|421.69|419.69|421.69|419.69|421.67|419.67|0
1654600440000|2022-06-07 11:14:00|421.94|419.94|422.94|420.94|422.94|420.94|421.94|419.94|0
1654600450000|2022-06-07 11:14:10|421.94|419.94|422.44|420.44|422.44|420.44|421.94|419.94|0
1654600460000|2022-06-07 11:14:20|422.69|420.69|422.44|420.44|422.69|420.69|422.44|420.44|0
1654600470000|2022-06-07 11:14:30|422.19|420.19|421.94|419.94|422.44|420.44|421.94|419.94|0
1654600480000|2022-06-07 11:14:40|422.19|420.19|421.19|419.19|422.19|420.19|421.19|419.19|0
1654600500000|2022-06-07 11:15:00|421.32|419.32|422.19|420.19|422.19|420.19|421.32|419.32|0
1654600510000|2022-06-07 11:15:10|422.07|420.07|421.44|419.44|422.07|420.07|421.44|419.44|0
1654600520000|2022-06-07 11:15:20|421.19|419.19|420.94|418.94|421.19|419.19|420.94|418.94|0
1654600530000|2022-06-07 11:15:30|421.19|419.19|421.07|419.07|421.19|419.19|420.94|418.94|0
1654600540000|2022-06-07 11:15:40|420.94|418.94|420.94|418.94|420.94|418.94|420.69|418.69|0
1654600550000|2022-06-07 11:15:50|420.69|418.69|420.44|418.44|420.69|418.69|420.44|418.44|0
1654600560000|2022-06-07 11:16:00|420.32|418.32|420.19|418.19|420.44|418.44|420.19|418.19|0
1654600570000|2022-06-07 11:16:10|420.32|418.32|420.57|418.57|420.57|418.57|420.32|418.32|0
1654600580000|2022-06-07 11:16:20|420.44|418.44|420.07|418.07|420.44|418.44|420.07|418.07|0
1654600590000|2022-06-07 11:16:30|419.19|417.19|419.19|417.19|419.19|417.19|419.19|417.19|0
1654600600000|2022-06-07 11:16:40|418.94|416.94|418.94|416.94|418.94|416.94|418.94|416.94|0
1654600610000|2022-06-07 11:16:50|418.69|416.69|417.94|415.94|418.69|416.69|417.94|415.94|0
1654600620000|2022-06-07 11:17:00|417.69|415.69|416.95|414.95|417.69|415.69|416.95|414.95|0
1654600630000|2022-06-07 11:17:10|417.82|415.82|416.33|414.33|417.82|415.82|416.33|414.33|0
1654600640000|2022-06-07 11:17:20|415.83|413.83|416.2|414.2|416.2|414.2|415.83|413.83|0
1654600650000|2022-06-07 11:17:30|416.83|414.83|417.2|415.2|417.2|415.2|416.7|414.7|0
1654600660000|2022-06-07 11:17:40|417.45|415.45|417.33|415.33|417.45|415.45|417.2|415.2|0
1654600670000|2022-06-07 11:17:50|417.45|415.45|416.95|414.95|417.45|415.45|416.83|414.83|0
1654600680000|2022-06-07 11:18:00|417.08|415.08|416.7|414.7|417.2|415.2|416.7|414.7|0
1654600690000|2022-06-07 11:18:10|417.45|415.45|417.2|415.2|417.45|415.45|417.2|415.2|0
1654600700000|2022-06-07 11:18:20|417.33|415.33|417.45|415.45|417.69|415.69|417.33|415.33|0
1654600710000|2022-06-07 11:18:30|417.69|415.69|417.45|415.45|417.69|415.69|417.45|415.45|0
1654600720000|2022-06-07 11:18:40|417.2|415.2|416.2|414.2|417.2|415.2|416.2|414.2|0
1654600730000|2022-06-07 11:18:50|416.33|414.33|416.45|414.45|416.45|414.45|416.2|414.2|0
1654600740000|2022-06-07 11:19:00|416.2|414.2|415.95|413.95|416.2|414.2|415.95|413.95|0
1654600750000|2022-06-07 11:19:10|416.2|414.2|416.95|414.95|416.95|414.95|416.2|414.2|0
1654600760000|2022-06-07 11:19:20|416.45|414.45|415.7|413.7|416.45|414.45|415.7|413.7|0
1654600770000|2022-06-07 11:19:30|415.33|413.33|415.2|413.2|415.33|413.33|415.2|413.2|0
1654600780000|2022-06-07 11:19:40|415.7|413.7|416.2|414.2|416.45|414.45|415.7|413.7|0
1654600790000|2022-06-07 11:19:50|415.7|413.7|415.58|413.58|416.2|414.2|415.58|413.58|0
1654600800000|2022-06-07 11:20:00|415.2|413.2|415.2|413.2|415.7|413.7|415.2|413.2|0
1654600810000|2022-06-07 11:20:10|415.45|413.45|415.08|413.08|415.45|413.45|415.08|413.08|0
1654600820000|2022-06-07 11:20:20|415.2|413.2|415.7|413.7|415.95|413.95|415.2|413.2|0
1654600830000|2022-06-07 11:20:30|415.94|413.94|415.94|413.94|416.44|414.44|415.94|413.94|0
1654600840000|2022-06-07 11:20:40|416.18|414.18|416.31|414.31|416.31|414.31|416.18|414.18|0
1654600850000|2022-06-07 11:20:50|416.43|414.43|416.43|414.43|416.68|414.68|416.18|414.18|0
1654600860000|2022-06-07 11:21:00|416.68|414.68|416.93|414.93|416.93|414.93|416.56|414.56|0
1654600870000|2022-06-07 11:21:10|416.68|414.68|417.06|415.06|417.18|415.18|416.68|414.68|0
1654600880000|2022-06-07 11:21:20|417.18|415.18|417.31|415.31|417.31|415.31|416.81|414.81|0
1654600890000|2022-06-07 11:21:30|417.18|415.18|416.93|414.93|417.18|415.18|416.93|414.93|0
1654600900000|2022-06-07 11:21:40|416.68|414.68|416.81|414.81|416.81|414.81|416.18|414.18|0
1654600910000|2022-06-07 11:21:50|417.18|415.18|417.18|415.18|417.18|415.18|417.18|415.18|0
1654600920000|2022-06-07 11:22:00|417.43|415.43|416.93|414.93|417.43|415.43|416.93|414.93|0
1654600930000|2022-06-07 11:22:10|416.81|414.81|417.18|415.18|417.18|415.18|416.68|414.68|0
1654600940000|2022-06-07 11:22:20|416.68|414.68|416.31|414.31|416.68|414.68|416.18|414.18|0
1654600950000|2022-06-07 11:22:30|416.18|414.18|416.31|414.31|416.68|414.68|416.18|414.18|0
1654600960000|2022-06-07 11:22:40|415.68|413.68|415.43|413.43|415.68|413.68|415.43|413.43|0
1654600970000|2022-06-07 11:22:50|415.56|413.56|415.68|413.68|415.68|413.68|415.56|413.56|0
1654600980000|2022-06-07 11:23:00|415.93|413.93|415.43|413.43|415.93|413.93|415.43|413.43|0
1654600990000|2022-06-07 11:23:10|415.68|413.68|415.68|413.68|415.81|413.81|415.68|413.68|0
1654601000000|2022-06-07 11:23:20|415.43|413.43|415.68|413.68|415.68|413.68|415.43|413.43|0
1654601010000|2022-06-07 11:23:30|415.43|413.43|415.31|413.31|415.43|413.43|415.31|413.31|0
1654601020000|2022-06-07 11:23:40|415.43|413.43|415.43|413.43|415.43|413.43|415.18|413.18|0
1654601030000|2022-06-07 11:23:50|415.68|413.68|415.68|413.68|415.93|413.93|415.68|413.68|0
1654601040000|2022-06-07 11:24:00|415.43|413.43|415.43|413.43|415.68|413.68|415.43|413.43|0
1654601050000|2022-06-07 11:24:10|415.68|413.68|415.43|413.43|415.68|413.68|415.43|413.43|0
1654601060000|2022-06-07 11:24:20|415.56|413.56|415.18|413.18|415.56|413.56|415.18|413.18|0
1654601070000|2022-06-07 11:24:30|415.06|413.06|415.43|413.43|415.43|413.43|415.06|413.06|0
1654601080000|2022-06-07 11:24:40|415.18|413.18|415.18|413.18|415.18|413.18|415.06|413.06|0
1654601090000|2022-06-07 11:24:50|415.43|413.43|415.18|413.18|415.43|413.43|415.18|413.18|0
1654601100000|2022-06-07 11:25:00|415.31|413.31|415.18|413.18|415.31|413.31|415.18|413.18|0
1654601110000|2022-06-07 11:25:10|414.93|412.93|414.93|412.93|415.18|413.18|414.93|412.93|0
1654601120000|2022-06-07 11:25:20|414.69|412.69|415.18|413.18|415.18|413.18|414.69|412.69|0
1654601130000|2022-06-07 11:25:30|415.43|413.43|415.43|413.43|415.68|413.68|415.43|413.43|0
1654601140000|2022-06-07 11:25:40|415.56|413.56|415.93|413.93|415.93|413.93|415.43|413.43|0
1654601150000|2022-06-07 11:25:50|415.43|413.43|415.18|413.18|415.43|413.43|415.18|413.18|0
1654601160000|2022-06-07 11:26:00|415.93|413.93|416.18|414.18|416.18|414.18|415.93|413.93|0
1654601170000|2022-06-07 11:26:10|415.68|413.68|415.93|413.93|415.93|413.93|415.68|413.68|0
1654601180000|2022-06-07 11:26:20|416.18|414.18|415.93|413.93|416.18|414.18|415.93|413.93|0
1654601190000|2022-06-07 11:26:30|415.68|413.68|415.68|413.68|415.68|413.68|415.68|413.68|0
1654601200000|2022-06-07 11:26:40|415.56|413.56|415.93|413.93|415.93|413.93|415.56|413.56|0
1654601210000|2022-06-07 11:26:50|416.18|414.18|416.18|414.18|416.18|414.18|415.93|413.93|0
1654601220000|2022-06-07 11:27:00|416.43|414.43|415.93|413.93|416.81|414.81|415.93|413.93|0
1654601230000|2022-06-07 11:27:10|415.56|413.56|414.93|412.93|415.56|413.56|414.93|412.93|0
1654601240000|2022-06-07 11:27:20|414.44|412.44|414.44|412.44|414.44|412.44|414.44|412.44|0
1654601250000|2022-06-07 11:27:30|414.32|412.32|414.07|412.07|414.32|412.32|414.07|412.07|0
1654601260000|2022-06-07 11:27:40|414.44|412.44|414.19|412.19|414.44|412.44|414.07|412.07|0
1654601270000|2022-06-07 11:27:50|414.44|412.44|414.32|412.32|414.57|412.57|414.32|412.32|0
1654601280000|2022-06-07 11:28:00|414.44|412.44|414.44|412.44|414.69|412.69|414.44|412.44|0
1654601290000|2022-06-07 11:28:10|414.69|412.69|414.19|412.19|414.69|412.69|414.19|412.19|0
1654601300000|2022-06-07 11:28:20|413.82|411.82|413.94|411.94|413.94|411.94|413.82|411.82|0
1654601310000|2022-06-07 11:28:30|413.69|411.69|413.69|411.69|413.69|411.69|413.69|411.69|0
1654601320000|2022-06-07 11:28:40|413.94|411.94|413.69|411.69|414.19|412.19|413.69|411.69|0
1654601330000|2022-06-07 11:28:50|413.94|411.94|414.19|412.19|414.19|412.19|413.94|411.94|0
1654601340000|2022-06-07 11:29:00|413.69|411.69|412.69|410.69|413.69|411.69|412.44|410.44|0
1654601350000|2022-06-07 11:29:10|412.94|410.94|413.19|411.19|413.19|411.19|412.94|410.94|0
1654601360000|2022-06-07 11:29:20|412.94|410.94|413.19|411.19|413.19|411.19|412.94|410.94|0
1654601370000|2022-06-07 11:29:30|412.69|410.69|412.19|410.19|412.69|410.69|411.69|409.69|0
1654601380000|2022-06-07 11:29:40|411.94|409.94|411.94|409.94|411.94|409.94|411.94|409.94|0
1654601390000|2022-06-07 11:29:50|412.44|410.44|412.69|410.69|412.94|410.94|412.44|410.44|0
1654601400000|2022-06-07 11:30:00|412.94|410.94|413.69|411.69|413.69|411.69|412.94|410.94|0
1654601410000|2022-06-07 11:30:10|413.44|411.44|413.44|411.44|413.69|411.69|413.44|411.44|0
1654601420000|2022-06-07 11:30:20|412.94|410.94|413.07|411.07|413.19|411.19|412.94|410.94|0
1654601430000|2022-06-07 11:30:30|412.57|410.57|412.69|410.69|412.69|410.69|412.44|410.44|0
1654601440000|2022-06-07 11:30:40|412.44|410.44|412.19|410.19|412.44|410.44|412.19|410.19|0
1654601450000|2022-06-07 11:30:50|412.44|410.44|413.19|411.19|413.19|411.19|412.44|410.44|0
1654601460000|2022-06-07 11:31:00|412.82|410.82|412.44|410.44|412.94|410.94|412.44|410.44|0
1654601470000|2022-06-07 11:31:10|412.69|410.69|412.44|410.44|412.69|410.69|412.19|410.19|0
1654601480000|2022-06-07 11:31:20|412.69|410.69|413.19|411.19|413.19|411.19|412.69|410.69|0
1654601490000|2022-06-07 11:31:30|412.69|410.69|412.19|410.19|412.69|410.69|412.19|410.19|0
1654601500000|2022-06-07 11:31:40|412.44|410.44|412.69|410.69|412.94|410.94|412.44|410.44|0
1654601510000|2022-06-07 11:31:50|412.94|410.94|413.19|411.19|413.19|411.19|412.94|410.94|0
1654601520000|2022-06-07 11:32:00|413.44|411.44|412.94|410.94|413.44|411.44|412.69|410.69|0
1654601530000|2022-06-07 11:32:10|412.69|410.69|412.94|410.94|412.94|410.94|412.69|410.69|0
1654601540000|2022-06-07 11:32:20|412.19|410.19|412.44|410.44|412.94|410.94|412.19|410.19|0
1654601550000|2022-06-07 11:32:30|412.69|410.69|412.69|410.69|412.69|410.69|412.69|410.69|0
1654601560000|2022-06-07 11:32:40|412.94|410.94|412.69|410.69|412.94|410.94|412.69|410.69|0
1654601570000|2022-06-07 11:32:50|412.94|410.94|412.94|410.94|412.94|410.94|412.94|410.94|0
1654601580000|2022-06-07 11:33:00|412.69|410.69|413.19|411.19|413.19|411.19|412.69|410.69|0
1654601590000|2022-06-07 11:33:10|412.94|410.94|413.19|411.19|413.19|411.19|412.94|410.94|0
1654601600000|2022-06-07 11:33:20|413.44|411.44|413.44|411.44|413.44|411.44|413.44|411.44|0
1654601610000|2022-06-07 11:33:30|413.69|411.69|413.19|411.19|413.69|411.69|413.19|411.19|0
1654601620000|2022-06-07 11:33:40|412.94|410.94|413.44|411.44|413.44|411.44|412.94|410.94|0
1654601630000|2022-06-07 11:33:50|413.19|411.19|413.19|411.19|413.44|411.44|413.19|411.19|0
1654601640000|2022-06-07 11:34:00|413.07|411.07|413.19|411.19|413.19|411.19|412.94|410.94|0
1654601650000|2022-06-07 11:34:10|412.94|410.94|412.44|410.44|412.94|410.94|412.44|410.44|0
1654601660000|2022-06-07 11:34:20|412.57|410.57|411.44|409.44|412.57|410.57|411.44|409.44|0
1654601670000|2022-06-07 11:34:30|411.69|409.69|411.94|409.94|411.94|409.94|411.32|409.32|0
1654601680000|2022-06-07 11:34:40|411.44|409.44|411.44|409.44|411.44|409.44|411.44|409.44|0
1654601690000|2022-06-07 11:34:50|411.94|409.94|411.94|409.94|411.94|409.94|411.69|409.69|0
1654601700000|2022-06-07 11:35:00|411.82|409.82|411.69|409.69|411.94|409.94|411.69|409.69|0
1654601710000|2022-06-07 11:35:10|411.94|409.94|411.94|409.94|411.94|409.94|411.94|409.94|0
1654601720000|2022-06-07 11:35:20|412.19|410.19|412.69|410.69|412.69|410.69|412.19|410.19|0
1654601730000|2022-06-07 11:35:30|412.19|410.19|411.94|409.94|412.19|410.19|411.94|409.94|0
1654601740000|2022-06-07 11:35:40|411.69|409.69|411.19|409.19|411.69|409.69|411.19|409.19|0
1654601750000|2022-06-07 11:35:50|410.94|408.94|411.19|409.19|411.32|409.32|410.94|408.94|0
1654601760000|2022-06-07 11:36:00|411.32|409.32|411.07|409.07|411.57|409.57|411.07|409.07|0
1654601770000|2022-06-07 11:36:10|410.94|408.94|411.19|409.19|411.19|409.19|410.94|408.94|0
1654601780000|2022-06-07 11:36:20|410.94|408.94|411.19|409.19|411.19|409.19|410.94|408.94|0
1654601790000|2022-06-07 11:36:30|411.44|409.44|411.19|409.19|411.44|409.44|411.19|409.19|0
1654601800000|2022-06-07 11:36:40|410.94|408.94|411.57|409.57|411.57|409.57|410.94|408.94|0
1654601810000|2022-06-07 11:36:50|411.69|409.69|411.69|409.69|411.69|409.69|411.69|409.69|0
1654601830000|2022-06-07 11:37:10|411.82|409.82|411.69|409.69|411.82|409.82|411.69|409.69|0
1654601840000|2022-06-07 11:37:20|411.57|409.57|411.69|409.69|411.69|409.69|411.57|409.57|0
1654601850000|2022-06-07 11:37:30|411.44|409.44|411.44|409.44|411.69|409.69|411.44|409.44|0
1654601860000|2022-06-07 11:37:40|411.69|409.69|411.69|409.69|411.69|409.69|411.69|409.69|0
1654601870000|2022-06-07 11:37:50|411.44|409.44|410.94|408.94|411.44|409.44|410.94|408.94|0
1654601880000|2022-06-07 11:38:00|411.19|409.19|411.69|409.69|411.69|409.69|411.19|409.19|0
1654601890000|2022-06-07 11:38:10|412.19|410.19|412.19|410.19|412.19|410.19|411.94|409.94|0
1654601900000|2022-06-07 11:38:20|411.94|409.94|411.32|409.32|411.94|409.94|411.32|409.32|0
1654601910000|2022-06-07 11:38:30|411.44|409.44|411.69|409.69|411.69|409.69|411.44|409.44|0
1654601920000|2022-06-07 11:38:40|411.82|409.82|411.82|409.82|411.82|409.82|411.82|409.82|0
1654601930000|2022-06-07 11:38:50|411.69|409.69|411.69|409.69|411.94|409.94|411.69|409.69|0
1654601940000|2022-06-07 11:39:00|411.57|409.57|411.82|409.82|411.82|409.82|411.57|409.57|0
1654601950000|2022-06-07 11:39:10|411.69|409.69|411.44|409.44|411.69|409.69|411.44|409.44|0
1654601960000|2022-06-07 11:39:20|411.19|409.19|411.44|409.44|411.44|409.44|411.19|409.19|0
1654601980000|2022-06-07 11:39:40|411.69|409.69|411.69|409.69|411.69|409.69|411.69|409.69|0
1654601990000|2022-06-07 11:39:50|411.94|409.94|411.69|409.69|411.94|409.94|411.69|409.69|0
1654602000000|2022-06-07 11:40:00|411.32|409.32|411.32|409.32|411.32|409.32|411.32|409.32|0
1654602010000|2022-06-07 11:40:10|411.94|409.94|412.32|410.32|412.32|410.32|411.94|409.94|0
1654602020000|2022-06-07 11:40:20|412.19|410.19|412.44|410.44|412.44|410.44|412.19|410.19|0
1654602030000|2022-06-07 11:40:30|412.19|410.19|411.94|409.94|412.19|410.19|411.94|409.94|0
1654602040000|2022-06-07 11:40:40|412.19|410.19|412.07|410.07|412.19|410.19|412.07|410.07|0
1654602050000|2022-06-07 11:40:50|412.19|410.19|412.44|410.44|412.44|410.44|412.19|410.19|0
1654602060000|2022-06-07 11:41:00|412.94|410.94|412.94|410.94|412.94|410.94|412.94|410.94|0
1654602070000|2022-06-07 11:41:10|413.19|411.19|413.19|411.19|413.19|411.19|413.19|411.19|0
1654602080000|2022-06-07 11:41:20|412.94|410.94|412.69|410.69|412.94|410.94|412.69|410.69|0
1654602090000|2022-06-07 11:41:30|412.94|410.94|412.69|410.69|412.94|410.94|412.69|410.69|0
1654602100000|2022-06-07 11:41:40|412.82|410.82|412.94|410.94|412.94|410.94|412.44|410.44|0
1654602110000|2022-06-07 11:41:50|413.07|411.07|413.19|411.19|413.19|411.19|412.94|410.94|0
1654602120000|2022-06-07 11:42:00|412.94|410.94|413.19|411.19|413.19|411.19|412.94|410.94|0
1654602130000|2022-06-07 11:42:10|413.07|411.07|413.19|411.19|413.32|411.32|413.07|411.07|0
1654602150000|2022-06-07 11:42:30|413.32|411.32|413.19|411.19|413.32|411.32|413.07|411.07|0
1654602160000|2022-06-07 11:42:40|413.32|411.32|413.19|411.19|413.32|411.32|413.19|411.19|0
1654602180000|2022-06-07 11:43:00|413.07|411.07|413.19|411.19|413.19|411.19|413.07|411.07|0
1654602240000|2022-06-07 11:44:00|412.94|410.94|413.19|411.19|413.19|411.19|412.94|410.94|0
1654602260000|2022-06-07 11:44:20|413.32|411.32|412.94|410.94|413.32|411.32|412.94|410.94|0
1654602270000|2022-06-07 11:44:30|413.19|411.19|413.32|411.32|413.32|411.32|413.19|411.19|0
1654602280000|2022-06-07 11:44:40|413.69|411.69|413.94|411.94|414.32|412.32|413.69|411.69|0
1654602300000|2022-06-07 11:45:00|414.07|412.07|413.94|411.94|414.07|412.07|413.94|411.94|0
1654602310000|2022-06-07 11:45:10|413.69|411.69|413.69|411.69|413.69|411.69|413.69|411.69|0
1654602320000|2022-06-07 11:45:20|413.44|411.44|413.44|411.44|413.44|411.44|413.44|411.44|0
1654602330000|2022-06-07 11:45:30|413.69|411.69|413.69|411.69|413.94|411.94|413.69|411.69|0
1654602340000|2022-06-07 11:45:40|413.94|411.94|413.94|411.94|413.94|411.94|413.94|411.94|0
1654602350000|2022-06-07 11:45:50|413.69|411.69|413.69|411.69|413.69|411.69|413.69|411.69|0
1654602360000|2022-06-07 11:46:00|413.44|411.44|413.82|411.82|413.94|411.94|413.44|411.44|0
1654602370000|2022-06-07 11:46:10|413.94|411.94|413.94|411.94|413.94|411.94|413.94|411.94|0
1654602390000|2022-06-07 11:46:30|414.07|412.07|413.94|411.94|414.07|412.07|413.94|411.94|0
1654602400000|2022-06-07 11:46:40|413.69|411.69|413.69|411.69|413.69|411.69|413.44|411.44|0
1654602410000|2022-06-07 11:46:50|413.94|411.94|413.69|411.69|413.94|411.94|413.69|411.69|0
1654602420000|2022-06-07 11:47:00|413.94|411.94|413.94|411.94|413.94|411.94|413.94|411.94|0
1654602430000|2022-06-07 11:47:10|413.69|411.69|413.69|411.69|413.69|411.69|413.69|411.69|0
1654602440000|2022-06-07 11:47:20|413.44|411.44|412.44|410.44|413.44|411.44|412.44|410.44|0
1654602450000|2022-06-07 11:47:30|412.69|410.69|412.94|410.94|412.94|410.94|412.69|410.69|0
1654602460000|2022-06-07 11:47:40|412.69|410.69|412.44|410.44|412.69|410.69|412.44|410.44|0
1654602470000|2022-06-07 11:47:50|412.19|410.19|412.44|410.44|412.44|410.44|412.19|410.19|0
1654602480000|2022-06-07 11:48:00|412.69|410.69|412.44|410.44|412.69|410.69|412.44|410.44|0
1654602490000|2022-06-07 11:48:10|412.19|410.19|412.44|410.44|412.44|410.44|412.19|410.19|0
1654602500000|2022-06-07 11:48:20|412.19|410.19|412.44|410.44|412.44|410.44|412.19|410.19|0
1654602510000|2022-06-07 11:48:30|412.19|410.19|412.19|410.19|412.19|410.19|412.07|410.07|0
1654602520000|2022-06-07 11:48:40|412.32|410.32|412.19|410.19|412.32|410.32|412.19|410.19|0
1654602530000|2022-06-07 11:48:50|411.94|409.94|411.69|409.69|411.94|409.94|411.69|409.69|0
1654602540000|2022-06-07 11:49:00|412.19|410.19|412.44|410.44|412.44|410.44|412.19|410.19|0
1654602550000|2022-06-07 11:49:10|412.69|410.69|412.44|410.44|412.69|410.69|412.44|410.44|0
1654602560000|2022-06-07 11:49:20|412.69|410.69|412.19|410.19|412.69|410.69|412.19|410.19|0
1654602570000|2022-06-07 11:49:30|411.94|409.94|411.69|409.69|411.94|409.94|411.69|409.69|0
1654602590000|2022-06-07 11:49:50|411.94|409.94|411.82|409.82|411.94|409.94|411.82|409.82|0
1654602600000|2022-06-07 11:50:00|411.94|409.94|412.19|410.19|412.44|410.44|411.94|409.94|0
1654602610000|2022-06-07 11:50:10|411.94|409.94|412.19|410.19|412.19|410.19|411.94|409.94|0
1654602630000|2022-06-07 11:50:30|412.44|410.44|412.44|410.44|412.44|410.44|412.19|410.19|0
1654602650000|2022-06-07 11:50:50|412.19|410.19|412.19|410.19|412.32|410.32|412.19|410.19|0
1654602660000|2022-06-07 11:51:00|412.32|410.32|412.19|410.19|412.32|410.32|412.19|410.19|0
1654602670000|2022-06-07 11:51:10|412.07|410.07|411.94|409.94|412.07|410.07|411.94|409.94|0
1654602680000|2022-06-07 11:51:20|412.19|410.19|412.19|410.19|412.19|410.19|411.94|409.94|0
1654602690000|2022-06-07 11:51:30|412.32|410.32|412.19|410.19|412.32|410.32|412.19|410.19|0
1654602700000|2022-06-07 11:51:40|412.44|410.44|412.44|410.44|412.44|410.44|412.44|410.44|0
1654602720000|2022-06-07 11:52:00|412.57|410.57|412.44|410.44|412.57|410.57|412.44|410.44|0
1654602730000|2022-06-07 11:52:10|412.94|410.94|412.94|410.94|412.94|410.94|412.94|410.94|0
1654602740000|2022-06-07 11:52:20|413.44|411.44|413.69|411.69|413.94|411.94|413.44|411.44|0
1654602750000|2022-06-07 11:52:30|414.19|412.19|414.44|412.44|414.44|412.44|414.19|412.19|0
1654602760000|2022-06-07 11:52:40|414.32|412.32|414.43|412.43|414.43|412.43|414.19|412.19|0
1654602790000|2022-06-07 11:53:10|414.19|412.19|413.94|411.94|414.19|412.19|413.69|411.69|0
1654602800000|2022-06-07 11:53:20|414.19|412.19|413.94|411.94|414.19|412.19|413.94|411.94|0
1654602810000|2022-06-07 11:53:30|413.69|411.69|413.94|411.94|413.94|411.94|413.69|411.69|0
1654602820000|2022-06-07 11:53:40|413.82|411.82|413.94|411.94|414.19|412.19|413.82|411.82|0
1654602840000|2022-06-07 11:54:00|414.32|412.32|414.19|412.19|414.43|412.43|414.19|412.19|0
1654602850000|2022-06-07 11:54:10|413.94|411.94|414.43|412.43|414.43|412.43|413.94|411.94|0
1654602860000|2022-06-07 11:54:20|414.19|412.19|414.43|412.43|414.43|412.43|414.19|412.19|0
1654602950000|2022-06-07 11:55:50|414.19|412.19|414.93|412.93|414.93|412.93|414.19|412.19|0
1654602960000|2022-06-07 11:56:00|415.06|413.06|414.93|412.93|415.06|413.06|414.93|412.93|0
1654602970000|2022-06-07 11:56:10|414.68|412.68|414.93|412.93|414.93|412.93|414.68|412.68|0
1654602990000|2022-06-07 11:56:30|414.68|412.68|414.93|412.93|414.93|412.93|414.68|412.68|0
1654603010000|2022-06-07 11:56:50|414.68|412.68|414.68|412.68|414.68|412.68|414.68|412.68|0
1654603020000|2022-06-07 11:57:00|414.93|412.93|414.68|412.68|414.93|412.93|414.43|412.43|0
1654603030000|2022-06-07 11:57:10|414.43|412.43|414.93|412.93|414.93|412.93|414.43|412.43|0
1654603040000|2022-06-07 11:57:20|414.68|412.68|413.69|411.69|414.68|412.68|413.69|411.69|0
1654603060000|2022-06-07 11:57:40|413.82|411.82|413.69|411.69|413.94|411.94|413.69|411.69|0
1654603070000|2022-06-07 11:57:50|413.94|411.94|413.44|411.44|413.94|411.94|413.44|411.44|0
1654603080000|2022-06-07 11:58:00|413.69|411.69|413.69|411.69|413.69|411.69|413.44|411.44|0
1654603090000|2022-06-07 11:58:10|413.44|411.44|413.44|411.44|413.44|411.44|413.19|411.19|0
1654603100000|2022-06-07 11:58:20|412.94|410.94|413.19|411.19|413.19|411.19|412.94|410.94|0
1654603110000|2022-06-07 11:58:30|413.32|411.32|413.19|411.19|413.44|411.44|413.19|411.19|0
1654603120000|2022-06-07 11:58:40|412.94|410.94|412.94|410.94|412.94|410.94|412.94|410.94|0
1654603130000|2022-06-07 11:58:50|413.19|411.19|413.44|411.44|413.44|411.44|413.19|411.19|0
1654603150000|2022-06-07 11:59:10|413.32|411.32|413.44|411.44|413.44|411.44|413.32|411.32|0
1654603160000|2022-06-07 11:59:20|413.19|411.19|412.69|410.69|413.19|411.19|412.69|410.69|0
1654603170000|2022-06-07 11:59:30|412.94|410.94|413.19|411.19|413.19|411.19|412.94|410.94|0
1654603180000|2022-06-07 11:59:40|412.94|410.94|412.94|410.94|412.94|410.94|412.94|410.94|0
1654603190000|2022-06-07 11:59:50|413.19|411.19|413.19|411.19|413.19|411.19|413.19|411.19|0
1654603200000|2022-06-07 12:00:00|412.69|410.69|412.44|410.44|412.69|410.69|412.44|410.44|0
1654603210000|2022-06-07 12:00:10|412.19|410.19|411.94|409.94|412.19|410.19|411.94|409.94|0
1654603220000|2022-06-07 12:00:20|411.19|409.19|411.32|409.32|411.32|409.32|411.07|409.07|0
1654603230000|2022-06-07 12:00:30|411.44|409.44|411.69|409.69|411.69|409.69|411.44|409.44|0
1654603240000|2022-06-07 12:00:40|411.44|409.44|411.94|409.94|411.94|409.94|411.44|409.44|0
1654603250000|2022-06-07 12:00:50|412.19|410.19|412.57|410.57|412.57|410.57|412.19|410.19|0
1654603260000|2022-06-07 12:01:00|413.44|411.44|413.69|411.69|413.69|411.69|413.44|411.44|0
1654603270000|2022-06-07 12:01:10|413.94|411.94|414.19|412.19|414.19|412.19|413.69|411.69|0
1654603280000|2022-06-07 12:01:20|413.69|411.69|413.44|411.44|413.82|411.82|413.44|411.44|0
1654603290000|2022-06-07 12:01:30|413.32|411.32|413.94|411.94|413.94|411.94|413.32|411.32|0
1654603300000|2022-06-07 12:01:40|414.19|412.19|414.93|412.93|414.93|412.93|414.19|412.19|0
1654603310000|2022-06-07 12:01:50|414.68|412.68|414.31|412.31|414.68|412.68|414.31|412.31|0
1654603320000|2022-06-07 12:02:00|414.43|412.43|414.68|412.68|414.68|412.68|414.43|412.43|0
1654603330000|2022-06-07 12:02:10|414.93|412.93|414.56|412.56|414.93|412.93|414.43|412.43|0
1654603340000|2022-06-07 12:02:20|414.43|412.43|414.19|412.19|414.43|412.43|414.19|412.19|0
1654603350000|2022-06-07 12:02:30|414.43|412.43|414.56|412.56|414.56|412.56|414.43|412.43|0
1654603360000|2022-06-07 12:02:40|414.43|412.43|414.19|412.19|414.43|412.43|414.19|412.19|0
1654603370000|2022-06-07 12:02:50|414.43|412.43|413.94|411.94|414.43|412.43|413.94|411.94|0
1654603380000|2022-06-07 12:03:00|414.07|412.07|414.19|412.19|414.19|412.19|414.07|412.07|0
1654603390000|2022-06-07 12:03:10|414.43|412.43|414.43|412.43|414.43|412.43|414.43|412.43|0
1654603400000|2022-06-07 12:03:20|414.68|412.68|414.68|412.68|414.68|412.68|414.43|412.43|0
1654603410000|2022-06-07 12:03:30|414.93|412.93|414.68|412.68|414.93|412.93|414.68|412.68|0
1654603420000|2022-06-07 12:03:40|414.93|412.93|414.93|412.93|414.93|412.93|414.81|412.81|0
1654603430000|2022-06-07 12:03:50|415.06|413.06|414.93|412.93|415.06|413.06|414.93|412.93|0
1654603440000|2022-06-07 12:04:00|414.68|412.68|414.68|412.68|414.68|412.68|414.68|412.68|0
1654603450000|2022-06-07 12:04:10|414.19|412.19|413.94|411.94|414.43|412.43|413.94|411.94|0
1654603460000|2022-06-07 12:04:20|413.69|411.69|414.19|412.19|414.19|412.19|413.69|411.69|0
1654603470000|2022-06-07 12:04:30|414.43|412.43|414.93|412.93|415.06|413.06|414.43|412.43|0
1654603480000|2022-06-07 12:04:40|414.68|412.68|414.43|412.43|414.68|412.68|414.43|412.43|0
1654603490000|2022-06-07 12:04:50|415.43|413.43|415.43|413.43|415.43|413.43|415.43|413.43|0
1654603500000|2022-06-07 12:05:00|415.68|413.68|415.93|413.93|415.93|413.93|415.68|413.68|0
1654603510000|2022-06-07 12:05:10|415.68|413.68|415.93|413.93|415.93|413.93|415.68|413.68|0
1654603520000|2022-06-07 12:05:20|415.81|413.81|414.56|412.56|415.81|413.81|414.56|412.56|0
1654603530000|2022-06-07 12:05:30|414.43|412.43|413.69|411.69|414.56|412.56|413.69|411.69|0
1654603540000|2022-06-07 12:05:40|413.94|411.94|413.94|411.94|413.94|411.94|413.94|411.94|0
1654603550000|2022-06-07 12:05:50|414.19|412.19|414.68|412.68|414.68|412.68|414.19|412.19|0
1654603560000|2022-06-07 12:06:00|414.81|412.81|414.93|412.93|414.93|412.93|414.68|412.68|0
1654603570000|2022-06-07 12:06:10|415.43|413.43|415.93|413.93|415.93|413.93|415.18|413.18|0
1654603580000|2022-06-07 12:06:20|415.81|413.81|415.81|413.81|415.93|413.93|415.81|413.81|0
1654603590000|2022-06-07 12:06:30|415.68|413.68|415.93|413.93|415.93|413.93|415.68|413.68|0
1654603600000|2022-06-07 12:06:40|415.68|413.68|415.31|413.31|415.68|413.68|415.31|413.31|0
1654603610000|2022-06-07 12:06:50|415.06|413.06|415.93|413.93|415.93|413.93|415.06|413.06|0
1654603650000|2022-06-07 12:07:30|415.68|413.68|415.93|413.93|415.93|413.93|415.43|413.43|0
1654603660000|2022-06-07 12:07:40|415.43|413.43|415.43|413.43|415.43|413.43|415.43|413.43|0
1654603670000|2022-06-07 12:07:50|415.68|413.68|415.93|413.93|415.93|413.93|415.43|413.43|0
1654603680000|2022-06-07 12:08:00|415.43|413.43|415.68|413.68|415.68|413.68|415.43|413.43|0
1654603690000|2022-06-07 12:08:10|415.81|413.81|415.93|413.93|415.93|413.93|415.81|413.81|0
1654603700000|2022-06-07 12:08:20|415.68|413.68|415.93|413.93|415.93|413.93|415.68|413.68|0
1654603710000|2022-06-07 12:08:30|415.68|413.68|415.93|413.93|415.93|413.93|415.68|413.68|0
1654603720000|2022-06-07 12:08:40|415.68|413.68|415.68|413.68|415.93|413.93|415.68|413.68|0
1654603730000|2022-06-07 12:08:50|415.93|413.93|415.93|413.93|415.93|413.93|415.68|413.68|0
1654603740000|2022-06-07 12:09:00|415.68|413.68|415.68|413.68|415.68|413.68|415.68|413.68|0
1654603750000|2022-06-07 12:09:10|415.81|413.81|415.93|413.93|415.93|413.93|415.81|413.81|0
1654603760000|2022-06-07 12:09:20|415.68|413.68|415.18|413.18|415.68|413.68|415.18|413.18|0
1654603770000|2022-06-07 12:09:30|415.68|413.68|415.68|413.68|415.68|413.68|415.56|413.56|0
1654603780000|2022-06-07 12:09:40|415.93|413.93|415.93|413.93|415.93|413.93|415.93|413.93|0
1654603790000|2022-06-07 12:09:50|416.18|414.18|415.93|413.93|416.18|414.18|415.93|413.93|0
1654603800000|2022-06-07 12:10:00|416.06|414.06|415.18|413.18|416.06|414.06|415.18|413.18|0
1654603810000|2022-06-07 12:10:10|414.68|412.68|414.93|412.93|414.93|412.93|414.68|412.68|0
1654603820000|2022-06-07 12:10:20|415.18|413.18|415.18|413.18|415.18|413.18|415.18|413.18|0
1654603830000|2022-06-07 12:10:30|415.06|413.06|415.18|413.18|415.18|413.18|415.06|413.06|0
1654603840000|2022-06-07 12:10:40|415.68|413.68|416.93|414.93|416.93|414.93|415.68|413.68|0
1654603850000|2022-06-07 12:10:50|417.18|415.18|417.18|415.18|417.43|415.43|417.18|415.18|0
1654603860000|2022-06-07 12:11:00|417.43|415.43|417.18|415.18|417.43|415.43|417.18|415.18|0
1654603870000|2022-06-07 12:11:10|417.43|415.43|417.43|415.43|417.43|415.43|417.43|415.43|0
1654603880000|2022-06-07 12:11:20|417.18|415.18|416.43|414.43|417.18|415.18|416.43|414.43|0
1654603890000|2022-06-07 12:11:30|416.56|414.56|415.93|413.93|416.56|414.56|415.93|413.93|0
1654603900000|2022-06-07 12:11:40|416.06|414.06|416.43|414.43|416.43|414.43|416.06|414.06|0
1654603910000|2022-06-07 12:11:50|416.68|414.68|416.68|414.68|416.93|414.93|416.68|414.68|0
1654603920000|2022-06-07 12:12:00|416.81|414.81|417.31|415.31|417.43|415.43|416.81|414.81|0
1654603930000|2022-06-07 12:12:10|417.18|415.18|417.43|415.43|417.43|415.43|417.18|415.18|0
1654603940000|2022-06-07 12:12:20|417.18|415.18|417.43|415.43|417.43|415.43|417.18|415.18|0
1654603970000|2022-06-07 12:12:50|417.18|415.18|417.31|415.31|417.31|415.31|417.18|415.18|0
1654603980000|2022-06-07 12:13:00|417.18|415.18|417.31|415.31|417.31|415.31|417.18|415.18|0
1654603990000|2022-06-07 12:13:10|417.18|415.18|417.18|415.18|417.18|415.18|417.18|415.18|0
1654604000000|2022-06-07 12:13:20|417.43|415.43|417.18|415.18|417.43|415.43|417.18|415.18|0
1654604010000|2022-06-07 12:13:30|417.43|415.43|417.43|415.43|417.43|415.43|417.43|415.43|0
1654604020000|2022-06-07 12:13:40|417.18|415.18|417.31|415.31|417.31|415.31|417.18|415.18|0
1654604030000|2022-06-07 12:13:50|417.43|415.43|417.31|415.31|417.43|415.43|417.31|415.31|0
1654604040000|2022-06-07 12:14:00|417.18|415.18|416.93|414.93|417.18|415.18|416.93|414.93|0
1654604050000|2022-06-07 12:14:10|417.18|415.18|416.93|414.93|417.18|415.18|416.93|414.93|0
1654604060000|2022-06-07 12:14:20|416.81|414.81|415.93|413.93|416.81|414.81|415.93|413.93|0
1654604070000|2022-06-07 12:14:30|415.68|413.68|415.68|413.68|415.68|413.68|415.43|413.43|0
1654604080000|2022-06-07 12:14:40|415.56|413.56|416.18|414.18|416.18|414.18|415.56|413.56|0
1654604090000|2022-06-07 12:14:50|415.93|413.93|415.93|413.93|415.93|413.93|415.93|413.93|0
1654604100000|2022-06-07 12:15:00|415.68|413.68|415.18|413.18|415.93|413.93|415.18|413.18|0
1654604110000|2022-06-07 12:15:10|415.68|413.68|415.68|413.68|415.68|413.68|415.68|413.68|0
1654604120000|2022-06-07 12:15:20|415.43|413.43|415.43|413.43|415.43|413.43|415.43|413.43|0
1654604130000|2022-06-07 12:15:30|415.18|413.18|415.18|413.18|415.43|413.43|415.18|413.18|0
1654604140000|2022-06-07 12:15:40|414.93|412.93|415.43|413.43|415.43|413.43|414.93|412.93|0
1654604150000|2022-06-07 12:15:50|415.93|413.93|416.18|414.18|416.18|414.18|415.93|413.93|0
1654604160000|2022-06-07 12:16:00|415.93|413.93|415.68|413.68|415.93|413.93|415.68|413.68|0
1654604170000|2022-06-07 12:16:10|415.93|413.93|416.18|414.18|416.18|414.18|415.93|413.93|0
1654604180000|2022-06-07 12:16:20|416.43|414.43|416.31|414.31|416.43|414.43|416.18|414.18|0
1654604190000|2022-06-07 12:16:30|416.43|414.43|415.93|413.93|416.43|414.43|415.93|413.93|0
1654604200000|2022-06-07 12:16:40|416.18|414.18|415.06|413.06|416.18|414.18|415.06|413.06|0
1654604210000|2022-06-07 12:16:50|415.18|413.18|414.93|412.93|415.18|413.18|414.93|412.93|0
1654604220000|2022-06-07 12:17:00|415.18|413.18|415.43|413.43|415.43|413.43|415.18|413.18|0
1654604230000|2022-06-07 12:17:10|415.56|413.56|415.43|413.43|415.68|413.68|415.43|413.43|0
1654604240000|2022-06-07 12:17:20|415.18|413.18|415.18|413.18|415.18|413.18|415.18|413.18|0
1654604250000|2022-06-07 12:17:30|415.43|413.43|415.56|413.56|415.68|413.68|415.43|413.43|0
1654604260000|2022-06-07 12:17:40|415.68|413.68|416.43|414.43|416.43|414.43|415.68|413.68|0
1654604270000|2022-06-07 12:17:50|417.18|415.18|417.18|415.18|417.43|415.43|417.18|415.18|0
1654604280000|2022-06-07 12:18:00|417.43|415.43|417.43|415.43|417.43|415.43|417.18|415.18|0
1654604290000|2022-06-07 12:18:10|417.68|415.68|417.93|415.93|417.93|415.93|417.43|415.43|0
1654604300000|2022-06-07 12:18:20|418.18|416.18|418.18|416.18|418.18|416.18|417.93|415.93|0
1654604310000|2022-06-07 12:18:30|417.93|415.93|418.18|416.18|418.18|416.18|417.68|415.68|0
1654604320000|2022-06-07 12:18:40|418.43|416.43|418.18|416.18|418.43|416.43|418.18|416.18|0
1654604330000|2022-06-07 12:18:50|418.43|416.43|417.93|415.93|418.43|416.43|417.93|415.93|0
1654604340000|2022-06-07 12:19:00|418.18|416.18|418.18|416.18|418.18|416.18|418.18|416.18|0
1654604350000|2022-06-07 12:19:10|418.43|416.43|418.43|416.43|418.68|416.68|418.31|416.31|0
1654604360000|2022-06-07 12:19:20|418.68|416.68|418.43|416.43|418.68|416.68|418.43|416.43|0
1654604370000|2022-06-07 12:19:30|418.68|416.68|418.68|416.68|418.93|416.93|418.68|416.68|0
1654604380000|2022-06-07 12:19:40|418.93|416.93|418.93|416.93|418.93|416.93|418.68|416.68|0
1654604390000|2022-06-07 12:19:50|418.68|416.68|418.43|416.43|418.68|416.68|418.31|416.31|0
1654604400000|2022-06-07 12:20:00|418.18|416.18|418.18|416.18|418.43|416.43|418.18|416.18|0
1654604410000|2022-06-07 12:20:10|417.93|415.93|417.68|415.68|417.93|415.93|417.68|415.68|0
1654604420000|2022-06-07 12:20:20|416.93|414.93|416.43|414.43|416.93|414.93|416.43|414.43|0
1654604430000|2022-06-07 12:20:30|416.68|414.68|416.43|414.43|416.68|414.68|416.43|414.43|0
1654604440000|2022-06-07 12:20:40|416.18|414.18|415.43|413.43|416.18|414.18|415.43|413.43|0
1654604450000|2022-06-07 12:20:50|415.18|413.18|415.68|413.68|415.68|413.68|415.18|413.18|0
1654604460000|2022-06-07 12:21:00|415.43|413.43|414.93|412.93|415.43|413.43|414.93|412.93|0
1654604470000|2022-06-07 12:21:10|415.18|413.18|415.93|413.93|415.93|413.93|415.18|413.18|0
1654604480000|2022-06-07 12:21:20|415.68|413.68|415.43|413.43|415.68|413.68|415.31|413.31|0
1654604490000|2022-06-07 12:21:30|415.56|413.56|415.43|413.43|415.56|413.56|415.43|413.43|0
1654604500000|2022-06-07 12:21:40|415.68|413.68|415.93|413.93|415.93|413.93|415.68|413.68|0
1654604510000|2022-06-07 12:21:50|415.68|413.68|415.68|413.68|415.81|413.81|415.68|413.68|0
1654604520000|2022-06-07 12:22:00|415.81|413.81|415.93|413.93|415.93|413.93|415.81|413.81|0
1654604530000|2022-06-07 12:22:10|415.43|413.43|414.93|412.93|415.43|413.43|414.93|412.93|0
1654604540000|2022-06-07 12:22:20|414.68|412.68|415.06|413.06|415.06|413.06|414.68|412.68|0
1654604550000|2022-06-07 12:22:30|415.18|413.18|415.43|413.43|415.43|413.43|415.18|413.18|0
1654604560000|2022-06-07 12:22:40|415.18|413.18|414.93|412.93|415.18|413.18|414.81|412.81|0
1654604570000|2022-06-07 12:22:50|415.18|413.18|414.93|412.93|415.18|413.18|414.93|412.93|0
1654604580000|2022-06-07 12:23:00|414.68|412.68|414.68|412.68|414.68|412.68|414.68|412.68|0
1654604590000|2022-06-07 12:23:10|414.43|412.43|414.43|412.43|414.43|412.43|414.43|412.43|0
1654604600000|2022-06-07 12:23:20|414.31|412.31|414.43|412.43|414.43|412.43|414.18|412.18|0
1654604610000|2022-06-07 12:23:30|414.18|412.18|414.18|412.18|414.43|412.43|414.18|412.18|0
1654604620000|2022-06-07 12:23:40|413.94|411.94|413.94|411.94|413.94|411.94|413.69|411.69|0
1654604630000|2022-06-07 12:23:50|414.18|412.18|413.69|411.69|414.18|412.18|413.57|411.57|0
1654604640000|2022-06-07 12:24:00|413.19|411.19|413.19|411.19|413.19|411.19|413.19|411.19|0
1654604650000|2022-06-07 12:24:10|413.44|411.44|413.82|411.82|413.82|411.82|413.44|411.44|0
1654604660000|2022-06-07 12:24:20|413.69|411.69|413.94|411.94|413.94|411.94|413.69|411.69|0
1654604680000|2022-06-07 12:24:40|414.18|412.18|414.18|412.18|414.18|412.18|414.18|412.18|0
1654604690000|2022-06-07 12:24:50|414.43|412.43|414.43|412.43|414.43|412.43|414.43|412.43|0
1654604700000|2022-06-07 12:25:00|413.94|411.94|414.31|412.31|414.31|412.31|413.94|411.94|0
1654604710000|2022-06-07 12:25:10|414.43|412.43|413.94|411.94|414.43|412.43|413.94|411.94|0
1654604720000|2022-06-07 12:25:20|414.06|412.06|413.69|411.69|414.06|412.06|413.69|411.69|0
1654604730000|2022-06-07 12:25:30|413.44|411.44|413.69|411.69|413.69|411.69|413.44|411.44|0
1654604740000|2022-06-07 12:25:40|413.44|411.44|413.44|411.44|413.44|411.44|413.44|411.44|0
1654604750000|2022-06-07 12:25:50|413.69|411.69|413.44|411.44|413.69|411.69|413.44|411.44|0
1654604760000|2022-06-07 12:26:00|413.69|411.69|414.18|412.18|414.18|412.18|413.69|411.69|0
1654604770000|2022-06-07 12:26:10|413.57|411.57|413.19|411.19|413.57|411.57|413.19|411.19|0
1654604780000|2022-06-07 12:26:20|413.44|411.44|413.93|411.93|413.93|411.93|413.44|411.44|0
1654604790000|2022-06-07 12:26:30|414.43|412.43|414.31|412.31|414.43|412.43|414.31|412.31|0
1654604800000|2022-06-07 12:26:40|414.43|412.43|414.43|412.43|414.43|412.43|414.43|412.43|0
1654604810000|2022-06-07 12:26:50|414.56|412.56|414.43|412.43|414.56|412.56|414.43|412.43|0
1654604820000|2022-06-07 12:27:00|414.18|412.18|413.93|411.93|414.18|412.18|413.93|411.93|0
1654604830000|2022-06-07 12:27:10|414.18|412.18|414.18|412.18|414.18|412.18|414.18|412.18|0
1654604840000|2022-06-07 12:27:20|414.31|412.31|414.43|412.43|414.43|412.43|414.31|412.31|0
1654604850000|2022-06-07 12:27:30|414.31|412.31|413.93|411.93|414.31|412.31|413.93|411.93|0
1654604900000|2022-06-07 12:28:20|414.43|412.43|414.68|412.68|414.68|412.68|414.43|412.43|0
1654604910000|2022-06-07 12:28:30|414.93|412.93|414.43|412.43|414.93|412.93|414.43|412.43|0
1654604920000|2022-06-07 12:28:40|414.68|412.68|414.68|412.68|414.68|412.68|414.68|412.68|0
1654604930000|2022-06-07 12:28:50|414.93|412.93|414.68|412.68|414.93|412.93|414.68|412.68|0
1654604940000|2022-06-07 12:29:00|414.93|412.93|414.93|412.93|414.93|412.93|414.93|412.93|0
1654604970000|2022-06-07 12:29:30|415.06|413.06|415.06|413.06|415.06|413.06|415.06|413.06|0
1654604980000|2022-06-07 12:29:40|414.93|412.93|414.93|412.93|414.93|412.93|414.93|412.93|0
1654604990000|2022-06-07 12:29:50|414.68|412.68|414.93|412.93|414.93|412.93|414.68|412.68|0
1654605000000|2022-06-07 12:30:00|414.68|412.68|414.68|412.68|414.68|412.68|414.68|412.68|0
1654605010000|2022-06-07 12:30:10|414.43|412.43|414.93|412.93|414.93|412.93|414.43|412.43|0
1654605020000|2022-06-07 12:30:20|415.18|413.18|415.68|413.68|415.68|413.68|415.18|413.18|0
1654605030000|2022-06-07 12:30:30|415.93|413.93|415.93|413.93|415.93|413.93|415.93|413.93|0
1654605040000|2022-06-07 12:30:40|416.18|414.18|416.18|414.18|416.18|414.18|416.18|414.18|0
1654605050000|2022-06-07 12:30:50|416.68|414.68|416.68|414.68|416.68|414.68|416.68|414.68|0
1654605060000|2022-06-07 12:31:00|416.93|414.93|416.68|414.68|416.93|414.93|416.68|414.68|0
1654605070000|2022-06-07 12:31:10|416.93|414.93|416.93|414.93|416.93|414.93|416.93|414.93|0
1654605080000|2022-06-07 12:31:20|417.68|415.68|418.93|416.93|418.93|416.93|417.68|415.68|0
1654605090000|2022-06-07 12:31:30|418.68|416.68|418.43|416.43|418.68|416.68|418.43|416.43|0
1654605100000|2022-06-07 12:31:40|418.18|416.18|418.68|416.68|418.93|416.93|418.18|416.18|0
1654605110000|2022-06-07 12:31:50|419.18|417.18|418.68|416.68|419.18|417.18|418.68|416.68|0
1654605120000|2022-06-07 12:32:00|419.31|417.31|419.43|417.43|419.43|417.43|419.18|417.18|0
1654605140000|2022-06-07 12:32:20|419.93|417.93|419.56|417.56|419.93|417.93|419.43|417.43|0
1654605150000|2022-06-07 12:32:30|419.68|417.68|420.17|418.17|420.17|418.17|419.68|417.68|0
1654605160000|2022-06-07 12:32:40|420.42|418.42|420.42|418.42|420.42|418.42|420.42|418.42|0
1654605170000|2022-06-07 12:32:50|419.93|417.93|419.68|417.68|419.93|417.93|419.68|417.68|0
1654605180000|2022-06-07 12:33:00|419.18|417.18|418.68|416.68|419.18|417.18|418.43|416.43|0
1654605190000|2022-06-07 12:33:10|418.18|416.18|418.43|416.43|418.43|416.43|418.18|416.18|0
1654605200000|2022-06-07 12:33:20|418.68|416.68|417.43|415.43|418.68|416.68|416.93|414.93|0
1654605210000|2022-06-07 12:33:30|417.18|415.18|416.18|414.18|417.18|415.18|416.18|414.18|0
1654605220000|2022-06-07 12:33:40|416.43|414.43|415.93|413.93|416.43|414.43|415.93|413.93|0
1654605230000|2022-06-07 12:33:50|416.18|414.18|415.68|413.68|416.18|414.18|415.68|413.68|0
1654605240000|2022-06-07 12:34:00|415.43|413.43|415.43|413.43|415.43|413.43|415.43|413.43|0
1654605250000|2022-06-07 12:34:10|414.93|412.93|415.43|413.43|415.43|413.43|414.93|412.93|0
1654605260000|2022-06-07 12:34:20|415.68|413.68|415.68|413.68|415.93|413.93|415.43|413.43|0
1654605270000|2022-06-07 12:34:30|414.93|412.93|414.18|412.18|414.93|412.93|414.18|412.18|0
1654605280000|2022-06-07 12:34:40|414.43|412.43|414.43|412.43|414.43|412.43|414.43|412.43|0
1654605300000|2022-06-07 12:35:00|414.56|412.56|414.68|412.68|414.93|412.93|414.43|412.43|0
1654605310000|2022-06-07 12:35:10|414.43|412.43|413.69|411.69|414.43|412.43|413.69|411.69|0
1654605320000|2022-06-07 12:35:20|414.68|412.68|414.43|412.43|414.68|412.68|414.43|412.43|0
1654605330000|2022-06-07 12:35:30|414.56|412.56|416.18|414.18|416.18|414.18|414.56|412.56|0
1654605340000|2022-06-07 12:35:40|416.43|414.43|416.93|414.93|416.93|414.93|416.43|414.43|0
1654605350000|2022-06-07 12:35:50|417.18|415.18|418.43|416.43|418.43|416.43|417.18|415.18|0
1654605360000|2022-06-07 12:36:00|418.18|416.18|417.43|415.43|418.18|416.18|417.43|415.43|0
1654605370000|2022-06-07 12:36:10|418.18|416.18|418.68|416.68|418.68|416.68|417.93|415.93|0
1654605380000|2022-06-07 12:36:20|418.43|416.43|418.93|416.93|419.18|417.18|418.43|416.43|0
1654605390000|2022-06-07 12:36:30|419.18|417.18|418.93|416.93|419.18|417.18|418.93|416.93|0
1654605400000|2022-06-07 12:36:40|418.81|416.81|416.93|414.93|418.81|416.81|416.93|414.93|0
1654605410000|2022-06-07 12:36:50|416.43|414.43|416.18|414.18|416.43|414.43|415.93|413.93|0
1654605420000|2022-06-07 12:37:00|416.43|414.43|415.68|413.68|416.43|414.43|415.68|413.68|0
1654605430000|2022-06-07 12:37:10|415.18|413.18|415.93|413.93|415.93|413.93|415.18|413.18|0
1654605440000|2022-06-07 12:37:20|416.18|414.18|416.68|414.68|417.18|415.18|416.18|414.18|0
1654605450000|2022-06-07 12:37:30|416.43|414.43|415.43|413.43|416.43|414.43|415.43|413.43|0
1654605460000|2022-06-07 12:37:40|415.18|413.18|415.81|413.81|415.81|413.81|414.68|412.68|0
1654605470000|2022-06-07 12:37:50|415.93|413.93|415.56|413.56|415.93|413.93|415.43|413.43|0
1654605480000|2022-06-07 12:38:00|415.68|413.68|416.93|414.93|416.93|414.93|415.68|413.68|0
1654605490000|2022-06-07 12:38:10|416.68|414.68|416.68|414.68|416.68|414.68|416.68|414.68|0
1654605500000|2022-06-07 12:38:20|416.93|414.93|416.93|414.93|417.18|415.18|416.93|414.93|0
1654605510000|2022-06-07 12:38:30|416.68|414.68|416.68|414.68|416.68|414.68|416.68|414.68|0
1654605520000|2022-06-07 12:38:40|416.43|414.43|416.31|414.31|416.43|414.43|416.18|414.18|0
1654605530000|2022-06-07 12:38:50|416.68|414.68|416.68|414.68|416.68|414.68|416.31|414.31|0
1654605540000|2022-06-07 12:39:00|416.93|414.93|416.93|414.93|416.93|414.93|416.93|414.93|0
1654605550000|2022-06-07 12:39:10|416.68|414.68|416.43|414.43|416.93|414.93|416.43|414.43|0
1654605560000|2022-06-07 12:39:20|416.18|414.18|416.43|414.43|416.43|414.43|416.18|414.18|0
1654605570000|2022-06-07 12:39:30|416.31|414.31|416.68|414.68|416.68|414.68|416.18|414.18|0
1654605580000|2022-06-07 12:39:40|416.81|414.81|416.68|414.68|416.93|414.93|416.68|414.68|0
1654605590000|2022-06-07 12:39:50|416.43|414.43|416.68|414.68|416.68|414.68|416.43|414.43|0
1654605600000|2022-06-07 12:40:00|416.93|414.93|417.18|415.18|417.18|415.18|416.93|414.93|0
1654605610000|2022-06-07 12:40:10|417.31|415.31|418.68|416.68|418.68|416.68|417.31|415.31|0
1654605620000|2022-06-07 12:40:20|418.93|416.93|419.18|417.18|419.43|417.43|418.93|416.93|0
1654605630000|2022-06-07 12:40:30|418.93|416.93|417.93|415.93|418.93|416.93|417.93|415.93|0
1654605640000|2022-06-07 12:40:40|418.43|416.43|419.18|417.18|419.18|417.18|418.43|416.43|0
1654605650000|2022-06-07 12:40:50|418.93|416.93|418.81|416.81|418.93|416.93|418.81|416.81|0
1654605660000|2022-06-07 12:41:00|418.68|416.68|419.43|417.43|419.43|417.43|418.68|416.68|0
1654605670000|2022-06-07 12:41:10|419.18|417.18|417.43|415.43|419.18|417.18|417.43|415.43|0
1654605680000|2022-06-07 12:41:20|417.18|415.18|417.18|415.18|417.43|415.43|417.18|415.18|0
1654605690000|2022-06-07 12:41:30|417.68|415.68|417.43|415.43|418.06|416.06|417.43|415.43|0
1654605700000|2022-06-07 12:41:40|417.68|415.68|416.93|414.93|417.68|415.68|416.93|414.93|0
1654605710000|2022-06-07 12:41:50|417.18|415.18|416.93|414.93|417.43|415.43|416.93|414.93|0
1654605720000|2022-06-07 12:42:00|416.68|414.68|416.93|414.93|416.93|414.93|416.68|414.68|0
1654605730000|2022-06-07 12:42:10|417.18|415.18|417.93|415.93|417.93|415.93|417.18|415.18|0
1654605740000|2022-06-07 12:42:20|418.18|416.18|418.18|416.18|418.18|416.18|418.18|416.18|0
1654605750000|2022-06-07 12:42:30|417.93|415.93|416.93|414.93|417.93|415.93|416.93|414.93|0
1654605760000|2022-06-07 12:42:40|416.68|414.68|417.31|415.31|417.31|415.31|416.68|414.68|0
1654605770000|2022-06-07 12:42:50|417.18|415.18|417.18|415.18|417.43|415.43|417.18|415.18|0
1654605780000|2022-06-07 12:43:00|416.43|414.43|416.93|414.93|416.93|414.93|416.43|414.43|0
1654605790000|2022-06-07 12:43:10|416.68|414.68|416.68|414.68|416.68|414.68|416.68|414.68|0
1654605800000|2022-06-07 12:43:20|417.06|415.06|416.68|414.68|417.06|415.06|416.68|414.68|0
1654605810000|2022-06-07 12:43:30|416.43|414.43|416.68|414.68|416.68|414.68|416.43|414.43|0
1654605830000|2022-06-07 12:43:50|416.93|414.93|416.81|414.81|416.93|414.93|416.81|414.81|0
1654605840000|2022-06-07 12:44:00|416.93|414.93|416.93|414.93|416.93|414.93|416.68|414.68|0
1654605850000|2022-06-07 12:44:10|416.81|414.81|416.18|414.18|416.81|414.81|416.18|414.18|0
1654605860000|2022-06-07 12:44:20|416.43|414.43|416.18|414.18|416.43|414.43|416.18|414.18|0
1654605870000|2022-06-07 12:44:30|415.93|413.93|416.18|414.18|416.18|414.18|415.93|413.93|0
1654605880000|2022-06-07 12:44:40|416.43|414.43|416.31|414.31|416.56|414.56|416.31|414.31|0
1654605890000|2022-06-07 12:44:50|416.18|414.18|416.18|414.18|416.18|414.18|416.18|414.18|0
1654605900000|2022-06-07 12:45:00|415.93|413.93|416.43|414.43|416.43|414.43|415.93|413.93|0
1654605910000|2022-06-07 12:45:10|416.18|414.18|415.18|413.18|416.18|414.18|415.18|413.18|0
1654605920000|2022-06-07 12:45:20|415.43|413.43|415.43|413.43|415.43|413.43|415.43|413.43|0
1654605930000|2022-06-07 12:45:30|414.31|412.31|414.43|412.43|414.68|412.68|414.31|412.31|0
1654605940000|2022-06-07 12:45:40|414.06|412.06|413.93|411.93|414.18|412.18|413.93|411.93|0
1654605950000|2022-06-07 12:45:50|413.68|411.68|413.68|411.68|413.68|411.68|413.68|411.68|0
1654605960000|2022-06-07 12:46:00|414.06|412.06|413.93|411.93|414.06|412.06|413.93|411.93|0
1654605970000|2022-06-07 12:46:10|414.18|412.18|414.93|412.93|414.93|412.93|414.18|412.18|0
1654605980000|2022-06-07 12:46:20|415.18|413.18|415.43|413.43|415.43|413.43|415.18|413.18|0
1654605990000|2022-06-07 12:46:30|415.68|413.68|416.18|414.18|416.18|414.18|415.68|413.68|0
1654606000000|2022-06-07 12:46:40|416.43|414.43|416.68|414.68|416.68|414.68|415.93|413.93|0
1654606010000|2022-06-07 12:46:50|416.93|414.93|416.56|414.56|416.93|414.93|416.56|414.56|0
1654606020000|2022-06-07 12:47:00|416.93|414.93|417.06|415.06|417.18|415.18|416.68|414.68|0
1654606030000|2022-06-07 12:47:10|417.43|415.43|417.68|415.68|417.93|415.93|417.43|415.43|0
1654606040000|2022-06-07 12:47:20|418.18|416.18|418.18|416.18|418.18|416.18|418.06|416.06|0
1654606050000|2022-06-07 12:47:30|418.43|416.43|418.18|416.18|418.43|416.43|417.93|415.93|0
1654606060000|2022-06-07 12:47:40|418.43|416.43|418.43|416.43|418.43|416.43|418.43|416.43|0
1654606070000|2022-06-07 12:47:50|418.18|416.18|418.43|416.43|418.43|416.43|418.18|416.18|0
1654606080000|2022-06-07 12:48:00|418.18|416.18|418.68|416.68|418.68|416.68|418.18|416.18|0
1654606090000|2022-06-07 12:48:10|418.43|416.43|417.43|415.43|418.43|416.43|417.43|415.43|0
1654606100000|2022-06-07 12:48:20|417.18|415.18|417.43|415.43|417.43|415.43|417.18|415.18|0
1654606110000|2022-06-07 12:48:30|417.93|415.93|417.93|415.93|417.93|415.93|417.68|415.68|0
1654606120000|2022-06-07 12:48:40|417.68|415.68|417.68|415.68|417.68|415.68|417.68|415.68|0
1654606130000|2022-06-07 12:48:50|417.43|415.43|417.68|415.68|417.68|415.68|417.18|415.18|0
1654606140000|2022-06-07 12:49:00|417.93|415.93|418.43|416.43|418.68|416.68|417.93|415.93|0
1654606150000|2022-06-07 12:49:10|419.06|417.06|419.18|417.18|419.68|417.68|419.06|417.06|0
1654606160000|2022-06-07 12:49:20|418.68|416.68|418.56|416.56|418.93|416.93|418.18|416.18|0
1654606170000|2022-06-07 12:49:30|418.93|416.93|419.68|417.68|419.68|417.68|418.93|416.93|0
1654606180000|2022-06-07 12:49:40|419.18|417.18|418.93|416.93|419.43|417.43|418.93|416.93|0
1654606190000|2022-06-07 12:49:50|418.68|416.68|419.43|417.43|419.43|417.43|418.68|416.68|0
1654606200000|2022-06-07 12:50:00|419.68|417.68|419.43|417.43|419.68|417.68|419.43|417.43|0
1654606210000|2022-06-07 12:50:10|419.18|417.18|418.68|416.68|419.18|417.18|418.68|416.68|0
1654606220000|2022-06-07 12:50:20|418.43|416.43|418.18|416.18|418.43|416.43|418.18|416.18|0
1654606230000|2022-06-07 12:50:30|418.06|416.06|417.93|415.93|418.06|416.06|417.93|415.93|0
1654606240000|2022-06-07 12:50:40|417.81|415.81|418.18|416.18|418.18|416.18|417.81|415.81|0
1654606250000|2022-06-07 12:50:50|418.06|416.06|418.18|416.18|418.18|416.18|418.06|416.06|0
1654606260000|2022-06-07 12:51:00|417.93|415.93|418.18|416.18|418.18|416.18|417.93|415.93|0
1654606270000|2022-06-07 12:51:10|417.93|415.93|417.93|415.93|418.18|416.18|417.93|415.93|0
1654606290000|2022-06-07 12:51:30|417.68|415.68|417.43|415.43|417.68|415.68|417.43|415.43|0
1654606300000|2022-06-07 12:51:40|417.18|415.18|417.93|415.93|417.93|415.93|417.18|415.18|0
1654606310000|2022-06-07 12:51:50|417.81|415.81|418.18|416.18|418.18|416.18|417.81|415.81|0
1654606320000|2022-06-07 12:52:00|417.93|415.93|417.68|415.68|418.06|416.06|417.43|415.43|0
1654606330000|2022-06-07 12:52:10|417.43|415.43|417.18|415.18|417.68|415.68|417.18|415.18|0
1654606340000|2022-06-07 12:52:20|417.43|415.43|417.43|415.43|417.43|415.43|417.43|415.43|0
1654606350000|2022-06-07 12:52:30|417.18|415.18|417.43|415.43|417.43|415.43|417.18|415.18|0
1654606360000|2022-06-07 12:52:40|417.68|415.68|417.68|415.68|417.68|415.68|417.68|415.68|0
1654606370000|2022-06-07 12:52:50|417.81|415.81|417.93|415.93|417.93|415.93|417.81|415.81|0
1654606380000|2022-06-07 12:53:00|418.06|416.06|418.43|416.43|418.43|416.43|418.06|416.06|0
1654606390000|2022-06-07 12:53:10|418.56|416.56|419.18|417.18|419.18|417.18|418.56|416.56|0
1654606400000|2022-06-07 12:53:20|419.43|417.43|419.18|417.18|419.43|417.43|419.18|417.18|0
1654606420000|2022-06-07 12:53:40|419.31|417.31|419.93|417.93|419.93|417.93|419.31|417.31|0
1654606430000|2022-06-07 12:53:50|420.18|418.18|419.93|417.93|420.18|418.18|419.93|417.93|0
1654606440000|2022-06-07 12:54:00|420.18|418.18|420.93|418.93|420.93|418.93|420.18|418.18|0
1654606450000|2022-06-07 12:54:10|420.68|418.68|420.68|418.68|420.68|418.68|420.68|418.68|0
1654606460000|2022-06-07 12:54:20|419.93|417.93|420.18|418.18|420.18|418.18|419.43|417.43|0
1654606470000|2022-06-07 12:54:30|420.68|418.68|420.18|418.18|420.68|418.68|420.18|418.18|0
1654606480000|2022-06-07 12:54:40|420.43|418.43|420.43|418.43|420.43|418.43|419.93|417.93|0
1654606490000|2022-06-07 12:54:50|420.56|418.56|420.43|418.43|420.56|418.56|420.43|418.43|0
1654606500000|2022-06-07 12:55:00|420.18|418.18|419.68|417.68|420.18|418.18|419.68|417.68|0
1654606510000|2022-06-07 12:55:10|419.93|417.93|419.68|417.68|419.93|417.93|419.68|417.68|0
1654606520000|2022-06-07 12:55:20|419.43|417.43|419.93|417.93|419.93|417.93|419.43|417.43|0
1654606530000|2022-06-07 12:55:30|420.18|418.18|419.93|417.93|420.43|418.43|419.93|417.93|0
1654606540000|2022-06-07 12:55:40|419.43|417.43|419.18|417.18|419.43|417.43|419.06|417.06|0
1654606550000|2022-06-07 12:55:50|419.43|417.43|419.43|417.43|419.56|417.56|419.43|417.43|0
1654606560000|2022-06-07 12:56:00|419.18|417.18|418.93|416.93|419.18|417.18|418.93|416.93|0
1654606570000|2022-06-07 12:56:10|418.68|416.68|419.68|417.68|419.68|417.68|418.68|416.68|0
1654606580000|2022-06-07 12:56:20|419.43|417.43|419.18|417.18|419.43|417.43|419.18|417.18|0
1654606590000|2022-06-07 12:56:30|418.93|416.93|419.43|417.43|419.43|417.43|418.93|416.93|0
1654606600000|2022-06-07 12:56:40|419.18|417.18|419.43|417.43|419.43|417.43|419.18|417.18|0
1654606610000|2022-06-07 12:56:50|419.18|417.18|419.56|417.56|419.56|417.56|419.18|417.18|0
1654606620000|2022-06-07 12:57:00|419.18|417.18|418.93|416.93|419.18|417.18|418.93|416.93|0
1654606630000|2022-06-07 12:57:10|418.81|416.81|418.93|416.93|419.18|417.18|418.81|416.81|0
1654606640000|2022-06-07 12:57:20|419.18|417.18|419.31|417.31|419.31|417.31|418.93|416.93|0
1654606650000|2022-06-07 12:57:30|419.18|417.18|419.18|417.18|419.68|417.68|418.93|416.93|0
1654606660000|2022-06-07 12:57:40|419.43|417.43|419.18|417.18|419.43|417.43|419.18|417.18|0
1654606670000|2022-06-07 12:57:50|419.43|417.43|419.18|417.18|419.43|417.43|419.18|417.18|0
1654606680000|2022-06-07 12:58:00|419.43|417.43|419.43|417.43|419.68|417.68|419.43|417.43|0
1654606690000|2022-06-07 12:58:10|419.68|417.68|419.68|417.68|419.93|417.93|419.68|417.68|0
1654606700000|2022-06-07 12:58:20|419.81|417.81|420.43|418.43|420.43|418.43|419.68|417.68|0
1654606710000|2022-06-07 12:58:30|420.18|418.18|420.43|418.43|420.43|418.43|420.18|418.18|0
1654606720000|2022-06-07 12:58:40|420.68|418.68|420.93|418.93|420.93|418.93|420.68|418.68|0
1654606730000|2022-06-07 12:58:50|420.68|418.68|420.68|418.68|420.68|418.68|420.68|418.68|0
1654606740000|2022-06-07 12:59:00|420.81|418.81|421.31|419.31|421.31|419.31|420.81|418.81|0
1654606750000|2022-06-07 12:59:10|420.93|418.93|420.43|418.43|420.93|418.93|420.43|418.43|0
1654606760000|2022-06-07 12:59:20|420.56|418.56|420.93|418.93|420.93|418.93|420.43|418.43|0
1654606770000|2022-06-07 12:59:30|421.18|419.18|421.68|419.68|421.68|419.68|421.18|419.18|0
1654606780000|2022-06-07 12:59:40|421.56|419.56|421.93|419.93|421.93|419.93|421.56|419.56|0
1654606790000|2022-06-07 12:59:50|422.17|420.17|421.68|419.68|422.17|420.17|421.68|419.68|0
1654606800000|2022-06-07 13:00:00|422.05|420.05|422.05|420.05|422.17|420.17|421.93|419.93|0
1654606810000|2022-06-07 13:00:10|421.93|419.93|421.68|419.68|422.05|420.05|421.68|419.68|0
1654606820000|2022-06-07 13:00:20|421.18|419.18|420.18|418.18|421.18|419.18|420.18|418.18|0
1654606830000|2022-06-07 13:00:30|420.43|418.43|419.68|417.68|420.43|418.43|419.68|417.68|0
1654606840000|2022-06-07 13:00:40|419.43|417.43|420.18|418.18|420.56|418.56|419.43|417.43|0
1654606850000|2022-06-07 13:00:50|420.43|418.43|420.93|418.93|420.93|418.93|420.43|418.43|0
1654606860000|2022-06-07 13:01:00|420.68|418.68|420.43|418.43|420.68|418.68|420.43|418.43|0
1654606870000|2022-06-07 13:01:10|420.68|418.68|420.93|418.93|420.93|418.93|420.68|418.68|0
1654606880000|2022-06-07 13:01:20|421.06|419.06|421.43|419.43|421.43|419.43|421.06|419.06|0
1654606890000|2022-06-07 13:01:30|421.93|419.93|421.68|419.68|421.93|419.93|421.31|419.31|0
1654606900000|2022-06-07 13:01:40|421.43|419.43|421.68|419.68|421.68|419.68|421.31|419.31|0
1654606910000|2022-06-07 13:01:50|421.43|419.43|421.68|419.68|421.68|419.68|421.43|419.43|0
1654606920000|2022-06-07 13:02:00|421.18|419.18|421.18|419.18|421.18|419.18|420.93|418.93|0
1654606930000|2022-06-07 13:02:10|420.93|418.93|421.18|419.18|421.18|419.18|420.93|418.93|0
1654606940000|2022-06-07 13:02:20|421.43|419.43|421.43|419.43|421.68|419.68|421.43|419.43|0
1654606950000|2022-06-07 13:02:30|421.31|419.31|421.68|419.68|421.68|419.68|421.31|419.31|0
1654606960000|2022-06-07 13:02:40|421.18|419.18|421.18|419.18|421.18|419.18|420.93|418.93|0
1654606970000|2022-06-07 13:02:50|420.43|418.43|419.93|417.93|420.43|418.43|419.93|417.93|0
1654606980000|2022-06-07 13:03:00|420.68|418.68|420.68|418.68|420.68|418.68|420.43|418.43|0
1654606990000|2022-06-07 13:03:10|420.93|418.93|420.68|418.68|420.93|418.93|420.68|418.68|0
1654607000000|2022-06-07 13:03:20|420.43|418.43|420.56|418.56|420.56|418.56|420.43|418.43|0
1654607010000|2022-06-07 13:03:30|420.68|418.68|420.43|418.43|420.68|418.68|420.43|418.43|0
1654607020000|2022-06-07 13:03:40|419.93|417.93|420.18|418.18|420.18|418.18|419.93|417.93|0
1654607030000|2022-06-07 13:03:50|420.06|418.06|420.18|418.18|420.18|418.18|420.06|418.06|0
1654607040000|2022-06-07 13:04:00|420.06|418.06|419.68|417.68|420.06|418.06|419.68|417.68|0
1654607050000|2022-06-07 13:04:10|419.43|417.43|419.68|417.68|419.68|417.68|419.43|417.43|0
1654607060000|2022-06-07 13:04:20|419.43|417.43|419.43|417.43|419.43|417.43|419.43|417.43|0
1654607070000|2022-06-07 13:04:30|419.18|417.18|419.18|417.18|419.18|417.18|419.18|417.18|0
1654607080000|2022-06-07 13:04:40|419.43|417.43|419.43|417.43|419.43|417.43|419.43|417.43|0
1654607090000|2022-06-07 13:04:50|419.18|417.18|419.43|417.43|419.43|417.43|419.18|417.18|0
1654607100000|2022-06-07 13:05:00|419.68|417.68|419.18|417.18|419.68|417.68|419.18|417.18|0
1654607110000|2022-06-07 13:05:10|418.93|416.93|418.68|416.68|419.43|417.43|418.68|416.68|0
1654607120000|2022-06-07 13:05:20|418.93|416.93|419.18|417.18|419.18|417.18|418.93|416.93|0
1654607130000|2022-06-07 13:05:30|419.31|417.31|420.18|418.18|420.18|418.18|419.31|417.31|0
1654607140000|2022-06-07 13:05:40|420.43|418.43|420.93|418.93|420.93|418.93|420.43|418.43|0
1654607150000|2022-06-07 13:05:50|420.68|418.68|421.18|419.18|421.18|419.18|420.68|418.68|0
1654607160000|2022-06-07 13:06:00|421.43|419.43|421.18|419.18|421.43|419.43|421.18|419.18|0
1654607170000|2022-06-07 13:06:10|420.93|418.93|420.56|418.56|421.06|419.06|420.56|418.56|0
1654607180000|2022-06-07 13:06:20|420.43|418.43|420.68|418.68|420.93|418.93|420.43|418.43|0
1654607190000|2022-06-07 13:06:30|420.93|418.93|420.93|418.93|420.93|418.93|420.93|418.93|0
1654607200000|2022-06-07 13:06:40|421.18|419.18|421.43|419.43|421.43|419.43|421.18|419.18|0
1654607210000|2022-06-07 13:06:50|420.93|418.93|420.93|418.93|420.93|418.93|420.93|418.93|0
1654607220000|2022-06-07 13:07:00|420.43|418.43|420.68|418.68|420.68|418.68|420.43|418.43|0
1654607230000|2022-06-07 13:07:10|420.93|418.93|420.81|418.81|420.93|418.93|420.68|418.68|0
1654607240000|2022-06-07 13:07:20|420.68|418.68|420.93|418.93|420.93|418.93|420.68|418.68|0
1654607250000|2022-06-07 13:07:30|421.18|419.18|421.18|419.18|421.43|419.43|421.18|419.18|0
1654607260000|2022-06-07 13:07:40|420.93|418.93|420.93|418.93|421.06|419.06|420.68|418.68|0
1654607270000|2022-06-07 13:07:50|420.68|418.68|421.18|419.18|421.18|419.18|420.68|418.68|0
1654607280000|2022-06-07 13:08:00|420.93|418.93|420.93|418.93|420.93|418.93|420.93|418.93|0
1654607300000|2022-06-07 13:08:20|420.68|418.68|420.68|418.68|420.68|418.68|420.68|418.68|0
1654607310000|2022-06-07 13:08:30|420.93|418.93|420.93|418.93|420.93|418.93|420.81|418.81|0
1654607320000|2022-06-07 13:08:40|421.18|419.18|421.18|419.18|421.18|419.18|420.93|418.93|0
1654607330000|2022-06-07 13:08:50|421.43|419.43|421.18|419.18|421.43|419.43|421.18|419.18|0
1654607340000|2022-06-07 13:09:00|421.43|419.43|421.43|419.43|421.43|419.43|421.43|419.43|0
1654607350000|2022-06-07 13:09:10|421.68|419.68|421.68|419.68|421.68|419.68|421.68|419.68|0
1654607360000|2022-06-07 13:09:20|421.43|419.43|421.18|419.18|421.43|419.43|421.18|419.18|0
1654607380000|2022-06-07 13:09:40|421.31|419.31|421.18|419.18|421.68|419.68|421.18|419.18|0
1654607390000|2022-06-07 13:09:50|421.31|419.31|421.18|419.18|421.31|419.31|421.18|419.18|0
1654607400000|2022-06-07 13:10:00|420.93|418.93|420.43|418.43|420.93|418.93|420.43|418.43|0
1654607410000|2022-06-07 13:10:10|420.93|418.93|420.68|418.68|420.93|418.93|420.68|418.68|0
1654607420000|2022-06-07 13:10:20|420.93|418.93|421.18|419.18|421.18|419.18|420.93|418.93|0
1654607430000|2022-06-07 13:10:30|421.43|419.43|422.17|420.17|422.17|420.17|421.43|419.43|0
1654607450000|2022-06-07 13:10:50|421.68|419.68|421.68|419.68|421.68|419.68|421.68|419.68|0
1654607460000|2022-06-07 13:11:00|421.31|419.31|421.18|419.18|421.43|419.43|421.18|419.18|0
1654607470000|2022-06-07 13:11:10|421.43|419.43|421.43|419.43|421.43|419.43|421.43|419.43|0
1654607480000|2022-06-07 13:11:20|421.18|419.18|421.43|419.43|421.43|419.43|421.18|419.18|0
1654607490000|2022-06-07 13:11:30|421.68|419.68|421.92|419.92|421.92|419.92|421.43|419.43|0
1654607500000|2022-06-07 13:11:40|422.17|420.17|422.42|420.42|422.42|420.42|421.92|419.92|0
1654607510000|2022-06-07 13:11:50|422.17|420.17|422.17|420.17|422.42|420.42|422.17|420.17|0
1654607520000|2022-06-07 13:12:00|422.42|420.42|422.17|420.17|422.42|420.42|422.17|420.17|0
1654607530000|2022-06-07 13:12:10|422.42|420.42|422.17|420.17|422.42|420.42|422.17|420.17|0
1654607540000|2022-06-07 13:12:20|421.92|419.92|421.92|419.92|421.92|419.92|421.68|419.68|0
1654607550000|2022-06-07 13:12:30|422.05|420.05|422.42|420.42|422.42|420.42|422.05|420.05|0
1654607590000|2022-06-07 13:13:10|422.67|420.67|423.92|421.92|423.92|421.92|422.67|420.67|0
1654607600000|2022-06-07 13:13:20|424.42|422.42|424.92|422.92|424.92|422.92|424.42|422.42|0
1654607610000|2022-06-07 13:13:30|424.67|422.67|424.92|422.92|424.92|422.92|424.67|422.67|0
1654607620000|2022-06-07 13:13:40|425.05|423.05|424.92|422.92|425.05|423.05|424.92|422.92|0
1654607640000|2022-06-07 13:14:00|424.67|422.67|424.67|422.67|424.92|422.92|424.67|422.67|0
1654607650000|2022-06-07 13:14:10|424.42|422.42|424.42|422.42|424.42|422.42|423.92|421.92|0
1654607660000|2022-06-07 13:14:20|424.17|422.17|423.67|421.67|424.17|422.17|423.67|421.67|0
1654607670000|2022-06-07 13:14:30|423.17|421.17|423.17|421.17|423.17|421.17|422.92|420.92|0
1654607680000|2022-06-07 13:14:40|423.42|421.42|422.92|420.92|423.42|421.42|422.92|420.92|0
1654607690000|2022-06-07 13:14:50|423.17|421.17|423.67|421.67|423.67|421.67|423.17|421.17|0
1654607700000|2022-06-07 13:15:00|423.42|421.42|422.17|420.17|423.42|421.42|422.17|420.17|0
1654607710000|2022-06-07 13:15:10|422.67|420.67|422.42|420.42|422.67|420.67|422.42|420.42|0
1654607720000|2022-06-07 13:15:20|422.17|420.17|421.92|419.92|422.17|420.17|421.68|419.68|0
1654607730000|2022-06-07 13:15:30|421.68|419.68|421.43|419.43|421.68|419.68|421.43|419.43|0
1654607740000|2022-06-07 13:15:40|421.31|419.31|420.93|418.93|421.31|419.31|420.93|418.93|0
1654607750000|2022-06-07 13:15:50|420.68|418.68|420.68|418.68|420.93|418.93|420.68|418.68|0
1654607760000|2022-06-07 13:16:00|420.93|418.93|420.93|418.93|420.93|418.93|420.68|418.68|0
1654607770000|2022-06-07 13:16:10|421.18|419.18|421.43|419.43|421.68|419.68|421.18|419.18|0
1654607780000|2022-06-07 13:16:20|421.18|419.18|420.93|418.93|421.18|419.18|420.93|418.93|0
1654607790000|2022-06-07 13:16:30|420.68|418.68|420.93|418.93|421.43|419.43|420.68|418.68|0
1654607800000|2022-06-07 13:16:40|421.43|419.43|422.42|420.42|422.42|420.42|421.43|419.43|0
1654607810000|2022-06-07 13:16:50|422.17|420.17|422.42|420.42|422.42|420.42|422.17|420.17|0
1654607820000|2022-06-07 13:17:00|422.67|420.67|422.8|420.8|422.8|420.8|422.42|420.42|0
1654607830000|2022-06-07 13:17:10|422.92|420.92|422.42|420.42|422.92|420.92|422.42|420.42|0
1654607840000|2022-06-07 13:17:20|422.67|420.67|422.67|420.67|422.67|420.67|422.67|420.67|0
1654607850000|2022-06-07 13:17:30|422.42|420.42|422.42|420.42|422.42|420.42|422.42|420.42|0
1654607860000|2022-06-07 13:17:40|422.17|420.17|421.68|419.68|422.17|420.17|421.68|419.68|0
1654607870000|2022-06-07 13:17:50|421.8|419.8|421.68|419.68|421.8|419.8|421.68|419.68|0
1654607880000|2022-06-07 13:18:00|420.93|418.93|420.68|418.68|421.18|419.18|420.68|418.68|0
1654607890000|2022-06-07 13:18:10|420.43|418.43|420.68|418.68|420.93|418.93|420.43|418.43|0
1654607910000|2022-06-07 13:18:30|420.43|418.43|419.93|417.93|420.68|418.68|419.93|417.93|0
1654607920000|2022-06-07 13:18:40|420.68|418.68|420.93|418.93|420.93|418.93|420.68|418.68|0
1654607930000|2022-06-07 13:18:50|421.43|419.43|421.43|419.43|421.43|419.43|421.18|419.18|0
1654607940000|2022-06-07 13:19:00|421.92|419.92|422.55|420.55|422.55|420.55|421.92|419.92|0
1654607950000|2022-06-07 13:19:10|422.17|420.17|421.92|419.92|422.17|420.17|421.92|419.92|0
1654607960000|2022-06-07 13:19:20|421.67|419.67|421.43|419.43|421.8|419.8|421.43|419.43|0
1654607970000|2022-06-07 13:19:30|421.67|419.67|421.43|419.43|421.67|419.67|421.43|419.43|0
1654607980000|2022-06-07 13:19:40|421.92|419.92|421.92|419.92|421.92|419.92|421.67|419.67|0
1654607990000|2022-06-07 13:19:50|422.42|420.42|422.17|420.17|422.42|420.42|422.17|420.17|0
1654608000000|2022-06-07 13:20:00|422.05|420.05|422.17|420.17|422.17|420.17|422.05|420.05|0
1654608010000|2022-06-07 13:20:10|422.42|420.42|422.42|420.42|422.67|420.67|422.42|420.42|0
1654608020000|2022-06-07 13:20:20|421.92|419.92|421.67|419.67|421.92|419.92|421.67|419.67|0
1654608030000|2022-06-07 13:20:30|421.56|419.56|421.43|419.43|421.56|419.56|421.31|419.31|0
1654608040000|2022-06-07 13:20:40|421.18|419.18|421.18|419.18|421.43|419.43|421.18|419.18|0
1654608050000|2022-06-07 13:20:50|420.93|418.93|420.68|418.68|420.93|418.93|420.68|418.68|0
1654608060000|2022-06-07 13:21:00|420.81|418.81|420.93|418.93|420.93|418.93|420.68|418.68|0
1654608070000|2022-06-07 13:21:10|421.18|419.18|420.43|418.43|421.18|419.18|420.43|418.43|0
1654608080000|2022-06-07 13:21:20|420.18|418.18|420.43|418.43|420.43|418.43|420.18|418.18|0
1654608090000|2022-06-07 13:21:30|420.18|418.18|419.93|417.93|420.18|418.18|419.93|417.93|0
1654608100000|2022-06-07 13:21:40|420.18|418.18|420.18|418.18|420.18|418.18|419.93|417.93|0
1654608110000|2022-06-07 13:21:50|419.93|417.93|419.93|417.93|419.93|417.93|419.93|417.93|0
1654608120000|2022-06-07 13:22:00|420.93|418.93|420.43|418.43|420.93|418.93|420.43|418.43|0
1654608130000|2022-06-07 13:22:10|420.18|418.18|420.68|418.68|420.68|418.68|420.18|418.18|0
1654608140000|2022-06-07 13:22:20|420.56|418.56|420.43|418.43|420.68|418.68|420.43|418.43|0
1654608150000|2022-06-07 13:22:30|420.68|418.68|420.43|418.43|420.81|418.81|420.43|418.43|0
1654608160000|2022-06-07 13:22:40|420.18|418.18|420.43|418.43|420.43|418.43|420.18|418.18|0
1654608170000|2022-06-07 13:22:50|420.68|418.68|420.43|418.43|420.68|418.68|420.43|418.43|0
1654608180000|2022-06-07 13:23:00|421.43|419.43|421.18|419.18|421.43|419.43|421.18|419.18|0
1654608190000|2022-06-07 13:23:10|420.93|418.93|420.43|418.43|420.93|418.93|420.43|418.43|0
1654608200000|2022-06-07 13:23:20|420.18|418.18|420.43|418.43|420.43|418.43|420.18|418.18|0
1654608210000|2022-06-07 13:23:30|420.18|418.18|420.18|418.18|420.18|418.18|420.18|418.18|0
1654608220000|2022-06-07 13:23:40|420.43|418.43|420.43|418.43|420.43|418.43|420.43|418.43|0
1654608230000|2022-06-07 13:23:50|420.68|418.68|420.43|418.43|420.68|418.68|420.43|418.43|0
1654608240000|2022-06-07 13:24:00|420.68|418.68|420.68|418.68|420.68|418.68|420.56|418.56|0
1654608250000|2022-06-07 13:24:10|420.93|418.93|420.43|418.43|420.93|418.93|420.43|418.43|0
1654608260000|2022-06-07 13:24:20|420.68|418.68|420.43|418.43|420.68|418.68|420.43|418.43|0
1654608270000|2022-06-07 13:24:30|420.68|418.68|421.18|419.18|421.18|419.18|420.68|418.68|0
1654608280000|2022-06-07 13:24:40|420.93|418.93|421.18|419.18|421.18|419.18|420.93|418.93|0
1654608290000|2022-06-07 13:24:50|421.31|419.31|421.43|419.43|421.43|419.43|421.18|419.18|0
1654608300000|2022-06-07 13:25:00|420.93|418.93|421.18|419.18|421.43|419.43|420.93|418.93|0
1654608310000|2022-06-07 13:25:10|420.93|418.93|420.93|418.93|420.93|418.93|420.93|418.93|0
1654608320000|2022-06-07 13:25:20|420.68|418.68|421.18|419.18|421.18|419.18|420.68|418.68|0
1654608330000|2022-06-07 13:25:30|421.56|419.56|420.93|418.93|421.56|419.56|420.93|418.93|0
1654608340000|2022-06-07 13:25:40|421.18|419.18|421.56|419.56|421.56|419.56|421.18|419.18|0
1654608350000|2022-06-07 13:25:50|421.67|419.67|421.67|419.67|421.8|419.8|421.67|419.67|0
1654608360000|2022-06-07 13:26:00|421.92|419.92|421.92|419.92|421.92|419.92|421.92|419.92|0
1654608380000|2022-06-07 13:26:20|422.17|420.17|422.17|420.17|422.42|420.42|422.17|420.17|0
1654608390000|2022-06-07 13:26:30|421.92|419.92|421.92|419.92|421.92|419.92|421.92|419.92|0
1654608400000|2022-06-07 13:26:40|422.17|420.17|422.17|420.17|422.3|420.3|422.17|420.17|0
1654608410000|2022-06-07 13:26:50|422.42|420.42|422.42|420.42|422.42|420.42|422.42|420.42|0
1654608420000|2022-06-07 13:27:00|422.67|420.67|421.92|419.92|422.67|420.67|421.92|419.92|0
1654608430000|2022-06-07 13:27:10|421.67|419.67|421.67|419.67|421.67|419.67|421.67|419.67|0
1654608440000|2022-06-07 13:27:20|422.42|420.42|422.17|420.17|422.42|420.42|422.17|420.17|0
1654608450000|2022-06-07 13:27:30|422.05|420.05|421.67|419.67|422.05|420.05|421.67|419.67|0
1654608460000|2022-06-07 13:27:40|421.8|419.8|420.68|418.68|421.8|419.8|420.68|418.68|0
1654608470000|2022-06-07 13:27:50|420.43|418.43|420.43|418.43|420.43|418.43|420.43|418.43|0
1654608480000|2022-06-07 13:28:00|419.93|417.93|419.06|417.06|419.93|417.93|418.93|416.93|0
1654608490000|2022-06-07 13:28:10|419.18|417.18|419.18|417.18|419.18|417.18|418.93|416.93|0
1654608500000|2022-06-07 13:28:20|418.93|416.93|418.93|416.93|419.06|417.06|418.93|416.93|0
1654608510000|2022-06-07 13:28:30|419.06|417.06|418.93|416.93|419.18|417.18|418.93|416.93|0
1654608520000|2022-06-07 13:28:40|419.18|417.18|419.18|417.18|419.18|417.18|418.81|416.81|0
1654608530000|2022-06-07 13:28:50|418.68|416.68|418.43|416.43|418.68|416.68|418.43|416.43|0
1654608540000|2022-06-07 13:29:00|418.68|416.68|419.06|417.06|419.18|417.18|418.68|416.68|0
1654608550000|2022-06-07 13:29:10|419.18|417.18|418.93|416.93|419.43|417.43|418.93|416.93|0
1654608560000|2022-06-07 13:29:20|419.43|417.43|419.06|417.06|419.43|417.43|419.06|417.06|0
1654608570000|2022-06-07 13:29:30|419.43|417.43|418.93|416.93|419.43|417.43|418.93|416.93|0
1654608580000|2022-06-07 13:29:40|418.68|416.68|418.43|416.43|418.68|416.68|418.43|416.43|0
1654608590000|2022-06-07 13:29:50|418.31|416.31|418.56|416.56|418.93|416.93|418.31|416.31|0
1654608600000|2022-06-07 13:30:00|418.68|416.68|417.43|415.43|418.68|416.68|416.93|414.93|0
1654608610000|2022-06-07 13:30:10|416.93|414.93|415.93|413.93|416.93|414.93|415.93|413.93|0
1654608620000|2022-06-07 13:30:20|415.43|413.43|415.43|413.43|415.43|413.43|415.43|413.43|0
1654608630000|2022-06-07 13:30:30|415.68|413.68|415.68|413.68|415.68|413.68|414.94|412.94|0
1654608640000|2022-06-07 13:30:40|416.18|414.18|416.93|414.93|417.18|415.18|416.18|414.18|0
1654608650000|2022-06-07 13:30:50|416.43|414.43|416.43|414.43|417.18|415.18|416.43|414.43|0
1654608660000|2022-06-07 13:31:00|416.18|414.18|418.43|416.43|418.43|416.43|416.18|414.18|0
1654608670000|2022-06-07 13:31:10|419.43|417.43|417.43|415.43|419.43|417.43|417.43|415.43|0
1654608680000|2022-06-07 13:31:20|418.18|416.18|418.68|416.68|418.68|416.68|418.18|416.18|0
1654608690000|2022-06-07 13:31:30|417.43|415.43|416.18|414.18|417.43|415.43|415.68|413.68|0
1654608700000|2022-06-07 13:31:40|416.43|414.43|417.93|415.93|417.93|415.93|416.43|414.43|0
1654608710000|2022-06-07 13:31:50|418.43|416.43|418.68|416.68|419.18|417.18|418.43|416.43|0
1654608720000|2022-06-07 13:32:00|418.43|416.43|420.42|418.42|420.42|418.42|418.43|416.43|0
1654608730000|2022-06-07 13:32:10|420.92|418.92|421.92|419.92|421.92|419.92|420.92|418.92|0
1654608740000|2022-06-07 13:32:20|422.67|420.67|422.17|420.17|423.17|421.17|422.17|420.17|0
1654608750000|2022-06-07 13:32:30|422.55|420.55|421.67|419.67|422.55|420.55|421.67|419.67|0
1654608760000|2022-06-07 13:32:40|421.42|419.42|419.42|417.42|421.42|419.42|419.42|417.42|0
1654608770000|2022-06-07 13:32:50|417.93|415.93|412.69|410.69|417.93|415.93|412.69|410.69|0
1654608780000|2022-06-07 13:33:00|412.44|410.44|414.18|412.18|414.18|412.18|411.19|409.19|0
1654608790000|2022-06-07 13:33:10|413.68|411.68|412.94|410.94|413.93|411.93|412.94|410.94|0
1654608800000|2022-06-07 13:33:20|411.19|409.19|409.69|407.69|411.44|409.44|409.69|407.69|0
1654608810000|2022-06-07 13:33:30|409.94|407.94|407.94|405.94|409.94|407.94|407.94|405.94|0
1654608820000|2022-06-07 13:33:40|407.2|405.2|407.45|405.45|407.45|405.45|406.95|404.95|0
1654608830000|2022-06-07 13:33:50|406.95|404.95|408.19|406.19|408.19|406.19|406.95|404.95|0
1654608840000|2022-06-07 13:34:00|407.94|405.94|408.19|406.19|408.19|406.19|407.94|405.94|0
1654608850000|2022-06-07 13:34:10|408.69|406.69|410.19|408.19|410.44|408.44|408.69|406.69|0
1654608860000|2022-06-07 13:34:20|409.07|407.07|409.19|407.19|409.19|407.19|409.07|407.07|0
1654608870000|2022-06-07 13:34:30|409.44|407.44|408.94|406.94|409.44|407.44|408.94|406.94|0
1654608880000|2022-06-07 13:34:40|408.69|406.69|409.44|407.44|409.44|407.44|408.19|406.19|0
1654608890000|2022-06-07 13:34:50|409.19|407.19|407.69|405.69|409.19|407.19|407.44|405.44|0
1654608900000|2022-06-07 13:35:00|407.2|405.2|404.95|402.95|407.2|405.2|404.95|402.95|0
1654608910000|2022-06-07 13:35:10|405.2|403.2|405.2|403.2|405.45|403.45|405.2|403.2|0
1654608920000|2022-06-07 13:35:20|405.45|403.45|405.7|403.7|405.7|403.7|405.45|403.45|0
1654608930000|2022-06-07 13:35:30|406.45|404.45|407.2|405.2|407.2|405.2|406.45|404.45|0
1654608940000|2022-06-07 13:35:40|406.95|404.95|408.19|406.19|408.19|406.19|406.95|404.95|0
1654608950000|2022-06-07 13:35:50|407.57|405.57|405.7|403.7|407.57|405.57|405.7|403.7|0
1654608960000|2022-06-07 13:36:00|405.58|403.58|406.7|404.7|407.2|405.2|405.58|403.58|0
1654608970000|2022-06-07 13:36:10|406.95|404.95|408.19|406.19|408.19|406.19|406.95|404.95|0
1654608980000|2022-06-07 13:36:20|409.44|407.44|409.44|407.44|409.82|407.82|408.94|406.94|0
1654608990000|2022-06-07 13:36:30|408.94|406.94|408.94|406.94|409.94|407.94|408.94|406.94|0
1654609000000|2022-06-07 13:36:40|409.44|407.44|407.2|405.2|409.44|407.44|407.2|405.2|0
1654609010000|2022-06-07 13:36:50|406.95|404.95|408.69|406.69|409.19|407.19|406.95|404.95|0
1654609020000|2022-06-07 13:37:00|407.94|405.94|406.95|404.95|407.94|405.94|406.95|404.95|0
1654609030000|2022-06-07 13:37:10|406.2|404.2|405.08|403.08|406.2|404.2|405.08|403.08|0
1654609040000|2022-06-07 13:37:20|404.95|402.95|405.7|403.7|405.7|403.7|404.2|402.2|0
1654609050000|2022-06-07 13:37:30|405.95|403.95|406.95|404.95|406.95|404.95|405.95|403.95|0
1654609060000|2022-06-07 13:37:40|407.2|405.2|405.45|403.45|407.44|405.44|405.45|403.45|0
1654609070000|2022-06-07 13:37:50|405.95|403.95|405.2|403.2|405.95|403.95|404.7|402.7|0
1654609080000|2022-06-07 13:38:00|404.95|402.95|406.2|404.2|407.44|405.44|404.95|402.95|0
1654609090000|2022-06-07 13:38:10|406.7|404.7|408.19|406.19|408.19|406.19|406.7|404.7|0
1654609100000|2022-06-07 13:38:20|407.44|405.44|407.44|405.44|407.44|405.44|407.44|405.44|0
1654609110000|2022-06-07 13:38:30|407.2|405.2|406.2|404.2|407.44|405.44|406.2|404.2|0
1654609120000|2022-06-07 13:38:40|406.83|404.83|406.45|404.45|407.2|405.2|406.45|404.45|0
1654609130000|2022-06-07 13:38:50|405.95|403.95|407.2|405.2|407.2|405.2|405.95|403.95|0
1654609140000|2022-06-07 13:39:00|407.94|405.94|408.94|406.94|408.94|406.94|407.94|405.94|0
1654609150000|2022-06-07 13:39:10|409.32|407.32|409.94|407.94|409.94|407.94|409.32|407.32|0
1654609160000|2022-06-07 13:39:20|409.19|407.19|410.69|408.69|410.69|408.69|409.19|407.19|0
1654609170000|2022-06-07 13:39:30|410.32|408.32|410.19|408.19|410.94|408.94|410.19|408.19|0
1654609180000|2022-06-07 13:39:40|409.69|407.69|410.19|408.19|410.94|408.94|409.69|407.69|0
1654609190000|2022-06-07 13:39:50|409.44|407.44|409.19|407.19|409.69|407.69|409.19|407.19|0
1654609200000|2022-06-07 13:40:00|408.69|406.69|409.69|407.69|409.69|407.69|408.44|406.44|0
1654609210000|2022-06-07 13:40:10|410.44|408.44|410.82|408.82|410.82|408.82|409.94|407.94|0
1654609220000|2022-06-07 13:40:20|410.94|408.94|409.94|407.94|410.94|408.94|409.69|407.69|0
1654609230000|2022-06-07 13:40:30|409.69|407.69|409.69|407.69|409.94|407.94|409.19|407.19|0
1654609240000|2022-06-07 13:40:40|409.44|407.44|405.95|403.95|409.44|407.44|405.95|403.95|0
1654609250000|2022-06-07 13:40:50|404.95|402.95|405.2|403.2|405.2|403.2|404.95|402.95|0
1654609260000|2022-06-07 13:41:00|404.95|402.95|404.7|402.7|406.2|404.2|404.7|402.7|0
1654609270000|2022-06-07 13:41:10|404.58|402.58|404.7|402.7|404.7|402.7|404.45|402.45|0
1654609280000|2022-06-07 13:41:20|406.2|404.2|406.2|404.2|406.83|404.83|406.2|404.2|0
1654609290000|2022-06-07 13:41:30|406.7|404.7|406.45|404.45|407.44|405.44|406.45|404.45|0
1654609300000|2022-06-07 13:41:40|405.2|403.2|404.7|402.7|405.45|403.45|404.7|402.7|0
1654609310000|2022-06-07 13:41:50|404.45|402.45|405.95|403.95|405.95|403.95|404.45|402.45|0
1654609320000|2022-06-07 13:42:00|406.45|404.45|405.95|403.95|406.45|404.45|405.45|403.45|0
1654609330000|2022-06-07 13:42:10|404.95|402.95|404.95|402.95|405.2|403.2|404.95|402.95|0
1654609340000|2022-06-07 13:42:20|405.7|403.7|407.2|405.2|407.2|405.2|405.7|403.7|0
1654609350000|2022-06-07 13:42:30|407.44|405.44|407.2|405.2|407.44|405.44|406.7|404.7|0
1654609360000|2022-06-07 13:42:40|407.69|405.69|408.44|406.44|408.57|406.57|407.69|405.69|0
1654609370000|2022-06-07 13:42:50|409.19|407.19|407.69|405.69|409.19|407.19|407.44|405.44|0
1654609380000|2022-06-07 13:43:00|408.19|406.19|407.94|405.94|408.19|406.19|407.44|405.44|0
1654609390000|2022-06-07 13:43:10|407.44|405.44|407.2|405.2|407.44|405.44|407.2|405.2|0
1654609400000|2022-06-07 13:43:20|406.95|404.95|406.2|404.2|406.95|404.95|406.2|404.2|0
1654609410000|2022-06-07 13:43:30|407.2|405.2|408.19|406.19|408.19|406.19|407.2|405.2|0
1654609420000|2022-06-07 13:43:40|407.94|405.94|408.32|406.32|408.32|406.32|407.94|405.94|0
1654609430000|2022-06-07 13:43:50|408.19|406.19|406.83|404.83|408.19|406.19|406.83|404.83|0
1654609440000|2022-06-07 13:44:00|405.95|403.95|406.2|404.2|406.2|404.2|405.45|403.45|0
1654609450000|2022-06-07 13:44:10|404.7|402.7|404.95|402.95|404.95|402.95|404.7|402.7|0
1654609460000|2022-06-07 13:44:20|404.7|402.7|405.2|403.2|405.2|403.2|404.7|402.7|0
1654609470000|2022-06-07 13:44:30|404.7|402.7|404.2|402.2|404.7|402.7|404.2|402.2|0
1654609480000|2022-06-07 13:44:40|404.45|402.45|405.2|403.2|405.2|403.2|404.45|402.45|0
1654609490000|2022-06-07 13:44:50|404.7|402.7|405.2|403.2|405.2|403.2|404.2|402.2|0
1654609500000|2022-06-07 13:45:00|404.7|402.7|406.2|404.2|406.2|404.2|404.7|402.7|0
1654609510000|2022-06-07 13:45:10|406.7|404.7|407.69|405.69|407.69|405.69|406.7|404.7|0
1654609520000|2022-06-07 13:45:20|407.44|405.44|407.2|405.2|407.69|405.69|407.2|405.2|0
1654609530000|2022-06-07 13:45:30|405.95|403.95|406.2|404.2|406.33|404.33|405.95|403.95|0
1654609540000|2022-06-07 13:45:40|406.45|404.45|404.45|402.45|406.45|404.45|404.45|402.45|0
1654609550000|2022-06-07 13:45:50|404.7|402.7|402.45|400.45|404.7|402.7|402.45|400.45|0
1654609560000|2022-06-07 13:46:00|401.96|399.96|403.83|401.83|403.83|401.83|401.96|399.96|0
1654609570000|2022-06-07 13:46:10|404.2|402.2|403.45|401.45|404.2|402.2|402.95|400.95|0
1654609580000|2022-06-07 13:46:20|403.2|401.2|402.95|400.95|403.45|401.45|402.95|400.95|0
1654609590000|2022-06-07 13:46:30|403.2|401.2|404.45|402.45|404.45|402.45|403.2|401.2|0
1654609600000|2022-06-07 13:46:40|403.95|401.95|404.7|402.7|404.7|402.7|403.95|401.95|0
1654609610000|2022-06-07 13:46:50|405.45|403.45|404.2|402.2|405.95|403.95|404.2|402.2|0
1654609620000|2022-06-07 13:47:00|403.2|401.2|403.95|401.95|403.95|401.95|403.2|401.2|0
1654609630000|2022-06-07 13:47:10|404.7|402.7|405.7|403.7|405.7|403.7|404.7|402.7|0
1654609640000|2022-06-07 13:47:20|406.2|404.2|404.58|402.58|406.2|404.2|404.58|402.58|0
1654609650000|2022-06-07 13:47:30|404.95|402.95|403.45|401.45|404.95|402.95|403.45|401.45|0
1654609660000|2022-06-07 13:47:40|402.95|400.95|402.7|400.7|403.08|401.08|402.7|400.7|0
1654609670000|2022-06-07 13:47:50|403.45|401.45|403.7|401.7|403.95|401.95|402.95|400.95|0
1654609680000|2022-06-07 13:48:00|404.2|402.2|405.45|403.45|405.45|403.45|404.2|402.2|0
1654609690000|2022-06-07 13:48:10|404.7|402.7|403.83|401.83|404.7|402.7|403.45|401.45|0
1654609700000|2022-06-07 13:48:20|403.95|401.95|405.45|403.45|405.45|403.45|403.95|401.95|0
1654609710000|2022-06-07 13:48:30|404.95|402.95|405.7|403.7|405.95|403.95|404.95|402.95|0
1654609720000|2022-06-07 13:48:40|405.2|403.2|404.95|402.95|405.45|403.45|404.95|402.95|0
1654609730000|2022-06-07 13:48:50|404.7|402.7|403.7|401.7|404.7|402.7|403.7|401.7|0
1654609740000|2022-06-07 13:49:00|403.2|401.2|402.7|400.7|403.2|401.2|402.7|400.7|0
1654609750000|2022-06-07 13:49:10|402.83|400.83|402.7|400.7|402.95|400.95|402.7|400.7|0
1654609760000|2022-06-07 13:49:20|402.45|400.45|403.7|401.7|403.7|401.7|402.21|400.21|0
1654609770000|2022-06-07 13:49:30|403.95|401.95|405.08|403.08|405.08|403.08|403.95|401.95|0
1654609780000|2022-06-07 13:49:40|404.95|402.95|404.7|402.7|404.95|402.95|404.08|402.08|0
1654609790000|2022-06-07 13:49:50|403.95|401.95|402.7|400.7|403.95|401.95|402.7|400.7|0
1654609800000|2022-06-07 13:50:00|402.45|400.45|402.21|400.21|402.7|400.7|402.21|400.21|0
1654609810000|2022-06-07 13:50:10|400.21|398.21|401.71|399.71|401.71|399.71|400.21|398.21|0
1654609820000|2022-06-07 13:50:20|401.96|399.96|401.46|399.46|402.21|400.21|401.46|399.46|0
1654609830000|2022-06-07 13:50:30|400.96|398.96|401.46|399.46|401.46|399.46|400.71|398.71|0
1654609840000|2022-06-07 13:50:40|401.96|399.96|402.58|400.58|402.7|400.7|401.96|399.96|0
1654609850000|2022-06-07 13:50:50|402.83|400.83|401.71|399.71|403.45|401.45|401.71|399.71|0
1654609860000|2022-06-07 13:51:00|400.96|398.96|400.96|398.96|401.96|399.96|400.96|398.96|0
1654609870000|2022-06-07 13:51:10|400.21|398.21|398.21|396.21|400.21|398.21|398.21|396.21|0
1654609880000|2022-06-07 13:51:20|397.47|395.47|394.97|392.97|397.47|395.47|394.97|392.97|0
1654609890000|2022-06-07 13:51:30|395.47|393.47|394.97|392.97|395.97|393.97|394.97|392.97|0
1654609900000|2022-06-07 13:51:40|394.72|392.72|395.47|393.47|395.47|393.47|394.72|392.72|0
1654609910000|2022-06-07 13:51:50|395.97|393.97|395.97|393.97|396.22|394.22|395.97|393.97|0
1654609920000|2022-06-07 13:52:00|395.72|393.72|394.22|392.22|395.72|393.72|394.22|392.22|0
1654609930000|2022-06-07 13:52:10|394.97|392.97|395.72|393.72|395.72|393.72|394.97|392.97|0
1654609940000|2022-06-07 13:52:20|395.22|393.22|396.22|394.22|396.47|394.47|395.22|393.22|0
1654609950000|2022-06-07 13:52:30|395.97|393.97|396.22|394.22|396.22|394.22|395.97|393.97|0
1654609960000|2022-06-07 13:52:40|396.97|394.97|396.47|394.47|397.47|395.47|396.47|394.47|0
1654609970000|2022-06-07 13:52:50|396.72|394.72|396.35|394.35|396.72|394.72|396.22|394.22|0
1654609980000|2022-06-07 13:53:00|395.72|393.72|396.6|394.6|396.6|394.6|395.47|393.47|0
1654609990000|2022-06-07 13:53:10|394.97|392.97|395.47|393.47|395.47|393.47|394.97|392.97|0
1654610000000|2022-06-07 13:53:20|395.97|393.97|396.22|394.22|396.6|394.6|395.97|393.97|0
1654610010000|2022-06-07 13:53:30|395.47|393.47|396.22|394.22|396.22|394.22|395.47|393.47|0
1654610020000|2022-06-07 13:53:40|396.35|394.35|396.97|394.97|396.97|394.97|396.35|394.35|0
1654610030000|2022-06-07 13:53:50|397.22|395.22|399.46|397.46|399.46|397.46|397.22|395.22|0
1654610040000|2022-06-07 13:54:00|398.96|396.96|399.71|397.71|399.71|397.71|398.96|396.96|0
1654610050000|2022-06-07 13:54:10|399.46|397.46|399.71|397.71|399.71|397.71|399.46|397.46|0
1654610060000|2022-06-07 13:54:20|399.46|397.46|399.71|397.71|399.71|397.71|399.21|397.21|0
1654610070000|2022-06-07 13:54:30|399.46|397.46|398.96|396.96|399.46|397.46|398.71|396.71|0
1654610080000|2022-06-07 13:54:40|398.21|396.21|399.21|397.21|399.21|397.21|398.21|396.21|0
1654610090000|2022-06-07 13:54:50|398.71|396.71|399.21|397.21|399.46|397.46|398.71|396.71|0
1654610100000|2022-06-07 13:55:00|398.21|396.21|397.22|395.22|398.21|396.21|397.22|395.22|0
1654610110000|2022-06-07 13:55:10|397.47|395.47|397.72|395.72|397.72|395.72|397.47|395.47|0
1654610120000|2022-06-07 13:55:20|396.6|394.6|397.47|395.47|397.72|395.72|396.6|394.6|0
1654610130000|2022-06-07 13:55:30|398.46|396.46|398.71|396.71|398.96|396.96|398.46|396.46|0
1654610140000|2022-06-07 13:55:40|398.96|396.96|397.72|395.72|398.96|396.96|397.72|395.72|0
1654610150000|2022-06-07 13:55:50|397.47|395.47|397.22|395.22|397.47|395.47|397.22|395.22|0
1654610160000|2022-06-07 13:56:00|396.97|394.97|397.47|395.47|397.72|395.72|396.72|394.72|0
1654610170000|2022-06-07 13:56:10|397.22|395.22|398.71|396.71|398.71|396.71|397.22|395.22|0
1654610180000|2022-06-07 13:56:20|398.46|396.46|397.72|395.72|398.71|396.71|397.72|395.72|0
1654610190000|2022-06-07 13:56:30|397.6|395.6|397.47|395.47|398.21|396.21|397.47|395.47|0
1654610200000|2022-06-07 13:56:40|397.72|395.72|398.46|396.46|398.46|396.46|397.72|395.72|0
1654610210000|2022-06-07 13:56:50|398.59|396.59|399.59|397.59|399.59|397.59|398.59|396.59|0
1654610220000|2022-06-07 13:57:00|399.34|397.34|398.96|396.96|399.96|397.96|398.96|396.96|0
1654610230000|2022-06-07 13:57:10|399.46|397.46|402.21|400.21|402.21|400.21|399.46|397.46|0
1654610240000|2022-06-07 13:57:20|402.45|400.45|404.2|402.2|404.2|402.2|402.21|400.21|0
1654610250000|2022-06-07 13:57:30|403.95|401.95|403.95|401.95|403.95|401.95|403.7|401.7|0
1654610260000|2022-06-07 13:57:40|404.45|402.45|404.45|402.45|404.7|402.7|403.95|401.95|0
1654610270000|2022-06-07 13:57:50|403.7|401.7|403.45|401.45|403.95|401.95|403.2|401.2|0
1654610280000|2022-06-07 13:58:00|404.2|402.2|402.7|400.7|404.2|402.2|402.7|400.7|0
1654610290000|2022-06-07 13:58:10|402.21|400.21|401.96|399.96|402.21|400.21|401.21|399.21|0
1654610300000|2022-06-07 13:58:20|403.45|401.45|401.96|399.96|403.7|401.7|401.96|399.96|0
1654610310000|2022-06-07 13:58:30|402.21|400.21|402.21|400.21|402.45|400.45|402.21|400.21|0
1654610320000|2022-06-07 13:58:40|402.7|400.7|402.21|400.21|402.7|400.7|402.21|400.21|0
1654610330000|2022-06-07 13:58:50|401.46|399.46|401.84|399.84|401.84|399.84|401.46|399.46|0
1654610340000|2022-06-07 13:59:00|402.7|400.7|403.95|401.95|403.95|401.95|402.7|400.7|0
1654610350000|2022-06-07 13:59:10|403.7|401.7|402.83|400.83|403.7|401.7|402.83|400.83|0
1654610360000|2022-06-07 13:59:20|402.7|400.7|401.46|399.46|402.7|400.7|401.46|399.46|0
1654610370000|2022-06-07 13:59:30|401.96|399.96|401.46|399.46|401.96|399.96|401.46|399.46|0
1654610380000|2022-06-07 13:59:40|400.96|398.96|400.96|398.96|401.21|399.21|400.96|398.96|0
1654610390000|2022-06-07 13:59:50|401.46|399.46|402.45|400.45|402.7|400.7|401.46|399.46|0
1654610400000|2022-06-07 14:00:00|402.09|400.09|402.45|400.45|402.7|400.7|402.09|400.09|0
1654610410000|2022-06-07 14:00:10|402.71|400.71|402.96|400.96|402.96|400.96|402.71|400.71|0
1654610420000|2022-06-07 14:00:20|403.34|401.34|403.69|401.69|403.94|401.94|403.34|401.34|0
1654610430000|2022-06-07 14:00:30|404.94|402.94|405.19|403.19|405.19|403.19|404.94|402.94|0
1654610440000|2022-06-07 14:00:40|404.19|402.19|402.69|400.69|404.19|402.19|402.69|400.69|0
1654610450000|2022-06-07 14:00:50|403.82|401.82|403.19|401.19|403.82|401.82|403.19|401.19|0
1654610460000|2022-06-07 14:01:00|402.19|400.19|402.44|400.44|402.44|400.44|401.94|399.94|0
1654610470000|2022-06-07 14:01:10|403.44|401.44|402.69|400.69|403.44|401.44|402.69|400.69|0
1654610480000|2022-06-07 14:01:20|401.7|399.7|400.45|398.45|401.7|399.7|400.45|398.45|0
1654610490000|2022-06-07 14:01:30|399.45|397.45|400.45|398.45|400.45|398.45|398.7|396.7|0
1654610500000|2022-06-07 14:01:40|400.7|398.7|400.95|398.95|401.2|399.2|399.95|397.95|0
1654610510000|2022-06-07 14:01:50|400.45|398.45|399.2|397.2|400.7|398.7|399.2|397.2|0
1654610520000|2022-06-07 14:02:00|398.95|396.95|398.45|396.45|398.95|396.95|398.45|396.45|0
1654610530000|2022-06-07 14:02:10|399.7|397.7|400.95|398.95|400.95|398.95|399.7|397.7|0
1654610540000|2022-06-07 14:02:20|400.7|398.7|400.45|398.45|401.2|399.2|400.2|398.2|0
1654610550000|2022-06-07 14:02:30|399.7|397.7|400.7|398.7|400.7|398.7|399.7|397.7|0
1654610560000|2022-06-07 14:02:40|400.83|398.83|400.2|398.2|400.83|398.83|400.2|398.2|0
1654610570000|2022-06-07 14:02:50|398.7|396.7|399.45|397.45|399.7|397.7|398.7|396.7|0
1654610580000|2022-06-07 14:03:00|400.2|398.2|400.7|398.7|401.2|399.2|400.2|398.2|0
1654610590000|2022-06-07 14:03:10|400.2|398.2|400.2|398.2|400.2|398.2|399.45|397.45|0
1654610600000|2022-06-07 14:03:20|400.7|398.7|400.2|398.2|401.45|399.45|400.2|398.2|0
1654610610000|2022-06-07 14:03:30|399.7|397.7|398.7|396.7|399.7|397.7|398.7|396.7|0
1654610620000|2022-06-07 14:03:40|398.95|396.95|398.7|396.7|398.95|396.95|398.7|396.7|0
1654610630000|2022-06-07 14:03:50|399.7|397.7|399.7|397.7|399.83|397.83|399.2|397.2|0
1654610640000|2022-06-07 14:04:00|398.95|396.95|398.7|396.7|398.95|396.95|397.95|395.95|0
1654610650000|2022-06-07 14:04:10|399.2|397.2|399.45|397.45|399.45|397.45|398.95|396.95|0
1654610660000|2022-06-07 14:04:20|398.95|396.95|396.71|394.71|398.95|396.95|396.71|394.71|0
1654610670000|2022-06-07 14:04:30|396.96|394.96|398.45|396.45|398.45|396.45|396.96|394.96|0
1654610680000|2022-06-07 14:04:40|398.08|396.08|397.45|395.45|398.08|396.08|397.45|395.45|0
1654610690000|2022-06-07 14:04:50|397.2|395.2|397.2|395.2|397.2|395.2|396.34|394.34|0
1654610700000|2022-06-07 14:05:00|396.71|394.71|396.21|394.21|396.71|394.71|395.96|393.96|0
1654610710000|2022-06-07 14:05:10|396.96|394.96|395.84|393.84|396.96|394.96|395.84|393.84|0
1654610720000|2022-06-07 14:05:20|395.21|393.21|394.46|392.46|395.21|393.21|394.46|392.46|0
1654610730000|2022-06-07 14:05:30|394.21|392.21|394.71|392.71|394.71|392.71|394.21|392.21|0
1654610740000|2022-06-07 14:05:40|394.46|392.46|394.46|392.46|394.71|392.71|394.46|392.46|0
1654610750000|2022-06-07 14:05:50|394.84|392.84|395.95|393.95|395.95|393.95|394.84|392.84|0
1654610760000|2022-06-07 14:06:00|396.2|394.2|395.95|393.95|396.2|394.2|395.83|393.83|0
1654610770000|2022-06-07 14:06:10|396.08|394.08|398.2|396.2|398.2|396.2|396.08|394.08|0
1654610780000|2022-06-07 14:06:20|398.45|396.45|399.2|397.2|399.2|397.2|398.45|396.45|0
1654610790000|2022-06-07 14:06:30|399.33|397.33|399.2|397.2|399.45|397.45|399.2|397.2|0
1654610800000|2022-06-07 14:06:40|399.45|397.45|399.45|397.45|400.19|398.19|399.45|397.45|0
1654610810000|2022-06-07 14:06:50|398.95|396.95|400.44|398.44|400.44|398.44|398.95|396.95|0
1654610820000|2022-06-07 14:07:00|401.44|399.44|400.19|398.19|401.69|399.69|400.19|398.19|0
1654610830000|2022-06-07 14:07:10|400.69|398.69|400.19|398.19|401.19|399.19|400.19|398.19|0
1654610840000|2022-06-07 14:07:20|399.69|397.69|399.2|397.2|400.19|398.19|399.2|397.2|0
1654610850000|2022-06-07 14:07:30|399.45|397.45|399.94|397.94|399.94|397.94|399.2|397.2|0
1654610860000|2022-06-07 14:07:40|400.69|398.69|400.19|398.19|400.69|398.69|399.94|397.94|0
1654610870000|2022-06-07 14:07:50|400.94|398.94|401.19|399.19|401.19|399.19|400.94|398.94|0
1654610880000|2022-06-07 14:08:00|400.94|398.94|399.69|397.69|400.94|398.94|399.69|397.69|0
1654610890000|2022-06-07 14:08:10|400.44|398.44|401.44|399.44|401.44|399.44|400.44|398.44|0
1654610900000|2022-06-07 14:08:20|402.57|400.57|403.44|401.44|403.44|401.44|402.57|400.57|0
1654610910000|2022-06-07 14:08:30|403.69|401.69|405.18|403.18|405.18|403.18|403.69|401.69|0
1654610920000|2022-06-07 14:08:40|404.44|402.44|404.94|402.94|404.94|402.94|404.44|402.44|0
1654610930000|2022-06-07 14:08:50|404.07|402.07|403.69|401.69|404.07|402.07|403.69|401.69|0
1654610940000|2022-06-07 14:09:00|403.19|401.19|403.44|401.44|403.44|401.44|402.69|400.69|0
1654610950000|2022-06-07 14:09:10|402.94|400.94|402.44|400.44|402.94|400.94|402.19|400.19|0
1654610960000|2022-06-07 14:09:20|402.19|400.19|402.19|400.19|402.69|400.69|402.19|400.19|0
1654610970000|2022-06-07 14:09:30|401.94|399.94|401.94|399.94|402.19|400.19|401.94|399.94|0
1654610980000|2022-06-07 14:09:40|401.69|399.69|401.19|399.19|401.69|399.69|401.19|399.19|0
1654610990000|2022-06-07 14:09:50|401.94|399.94|402.94|400.94|402.94|400.94|401.94|399.94|0
1654611000000|2022-06-07 14:10:00|402.19|400.19|401.44|399.44|402.19|400.19|401.44|399.44|0
1654611010000|2022-06-07 14:10:10|400.44|398.44|403.19|401.19|403.19|401.19|400.44|398.44|0
1654611020000|2022-06-07 14:10:20|403.44|401.44|403.19|401.19|403.44|401.44|402.94|400.94|0
1654611030000|2022-06-07 14:10:30|402.57|400.57|402.19|400.19|402.57|400.57|402.19|400.19|0
1654611040000|2022-06-07 14:10:40|402.94|400.94|403.94|401.94|403.94|401.94|402.69|400.69|0
1654611050000|2022-06-07 14:10:50|403.69|401.69|404.69|402.69|404.69|402.69|403.69|401.69|0
1654611060000|2022-06-07 14:11:00|405.18|403.18|404.69|402.69|405.43|403.43|404.69|402.69|0
1654611070000|2022-06-07 14:11:10|404.82|402.82|404.94|402.94|405.18|403.18|404.82|402.82|0
1654611080000|2022-06-07 14:11:20|404.69|402.69|407.68|405.68|407.68|405.68|404.69|402.69|0
1654611090000|2022-06-07 14:11:30|408.43|406.43|407.43|405.43|408.43|406.43|407.43|405.43|0
1654611100000|2022-06-07 14:11:40|408.18|406.18|408.43|406.43|408.93|406.93|407.68|405.68|0
1654611110000|2022-06-07 14:11:50|408.56|406.56|406.93|404.93|408.56|406.56|406.68|404.68|0
1654611120000|2022-06-07 14:12:00|406.43|404.43|406.43|404.43|407.18|405.18|406.43|404.43|0
1654611130000|2022-06-07 14:12:10|406.93|404.93|405.93|403.93|406.93|404.93|405.93|403.93|0
1654611140000|2022-06-07 14:12:20|405.68|403.68|406.56|404.56|406.56|404.56|405.68|403.68|0
1654611150000|2022-06-07 14:12:30|406.68|404.68|406.18|404.18|407.18|405.18|406.18|404.18|0
1654611160000|2022-06-07 14:12:40|405.93|403.93|405.93|403.93|406.18|404.18|405.93|403.93|0
1654611170000|2022-06-07 14:12:50|405.43|403.43|405.31|403.31|405.93|403.93|405.31|403.31|0
1654611180000|2022-06-07 14:13:00|404.69|402.69|405.68|403.68|405.68|403.68|404.44|402.44|0
1654611190000|2022-06-07 14:13:10|405.43|403.43|406.68|404.68|406.68|404.68|405.43|403.43|0
1654611200000|2022-06-07 14:13:20|406.93|404.93|406.93|404.93|407.68|405.68|406.93|404.93|0
1654611210000|2022-06-07 14:13:30|407.18|405.18|406.18|404.18|407.18|405.18|406.18|404.18|0
1654611220000|2022-06-07 14:13:40|406.43|404.43|406.18|404.18|406.43|404.43|406.18|404.18|0
1654611230000|2022-06-07 14:13:50|406.06|404.06|406.93|404.93|406.93|404.93|405.93|403.93|0
1654611240000|2022-06-07 14:14:00|406.68|404.68|405.93|403.93|406.68|404.68|405.93|403.93|0
1654611250000|2022-06-07 14:14:10|406.18|404.18|406.68|404.68|406.93|404.93|406.18|404.18|0
1654611260000|2022-06-07 14:14:20|407.18|405.18|407.18|405.18|407.68|405.68|407.18|405.18|0
1654611270000|2022-06-07 14:14:30|407.93|405.93|408.43|406.43|408.68|406.68|407.93|405.93|0
1654611280000|2022-06-07 14:14:40|407.93|405.93|406.93|404.93|407.93|405.93|406.93|404.93|0
1654611290000|2022-06-07 14:14:50|406.68|404.68|405.93|403.93|406.93|404.93|405.93|403.93|0
1654611300000|2022-06-07 14:15:00|405.68|403.68|406.43|404.43|406.43|404.43|405.18|403.18|0
1654611310000|2022-06-07 14:15:10|406.18|404.18|406.43|404.43|406.43|404.43|405.93|403.93|0
1654611320000|2022-06-07 14:15:20|407.68|405.68|408.93|406.93|408.93|406.93|407.68|405.68|0
1654611330000|2022-06-07 14:15:30|409.68|407.68|408.31|406.31|409.68|407.68|408.31|406.31|0
1654611340000|2022-06-07 14:15:40|408.43|406.43|407.68|405.68|408.68|406.68|407.68|405.68|0
1654611350000|2022-06-07 14:15:50|408.18|406.18|408.93|406.93|409.18|407.18|407.93|405.93|0
1654611360000|2022-06-07 14:16:00|409.43|407.43|409.06|407.06|409.43|407.43|409.06|407.06|0
1654611370000|2022-06-07 14:16:10|406.93|404.93|405.93|403.93|407.93|405.93|405.93|403.93|0
1654611380000|2022-06-07 14:16:20|405.68|403.68|405.93|403.93|405.93|403.93|405.68|403.68|0
1654611390000|2022-06-07 14:16:30|405.68|403.68|404.19|402.19|405.68|403.68|404.19|402.19|0
1654611400000|2022-06-07 14:16:40|404.44|402.44|404.44|402.44|405.18|403.18|404.44|402.44|0
1654611410000|2022-06-07 14:16:50|403.94|401.94|404.69|402.69|404.69|402.69|403.19|401.19|0
1654611420000|2022-06-07 14:17:00|405.18|403.18|404.93|402.93|405.81|403.81|404.93|402.93|0
1654611430000|2022-06-07 14:17:10|404.19|402.19|404.69|402.69|404.69|402.69|404.19|402.19|0
1654611440000|2022-06-07 14:17:20|404.93|402.93|405.93|403.93|405.93|403.93|404.69|402.69|0
1654611450000|2022-06-07 14:17:30|406.18|404.18|404.93|402.93|406.18|404.18|404.93|402.93|0
1654611460000|2022-06-07 14:17:40|405.68|403.68|403.69|401.69|405.68|403.68|403.69|401.69|0
1654611470000|2022-06-07 14:17:50|403.19|401.19|403.19|401.19|403.44|401.44|403.07|401.07|0
1654611480000|2022-06-07 14:18:00|403.07|401.07|404.19|402.19|404.19|402.19|403.07|401.07|0
1654611490000|2022-06-07 14:18:10|403.69|401.69|403.44|401.44|404.57|402.57|403.44|401.44|0
1654611500000|2022-06-07 14:18:20|403.69|401.69|402.94|400.94|403.94|401.94|402.44|400.44|0
1654611510000|2022-06-07 14:18:30|403.19|401.19|403.44|401.44|403.44|401.44|402.44|400.44|0
1654611520000|2022-06-07 14:18:40|404.19|402.19|403.69|401.69|404.69|402.69|403.69|401.69|0
1654611530000|2022-06-07 14:18:50|404.69|402.69|405.68|403.68|405.68|403.68|404.69|402.69|0
1654611540000|2022-06-07 14:19:00|405.43|403.43|405.93|403.93|405.93|403.93|405.43|403.43|0
1654611550000|2022-06-07 14:19:10|405.43|403.43|404.93|402.93|405.93|403.93|404.93|402.93|0
1654611560000|2022-06-07 14:19:20|403.94|401.94|405.18|403.18|405.18|403.18|403.94|401.94|0
1654611570000|2022-06-07 14:19:30|406.43|404.43|407.18|405.18|407.18|405.18|406.18|404.18|0
1654611580000|2022-06-07 14:19:40|406.93|404.93|405.93|403.93|407.18|405.18|405.93|403.93|0
1654611590000|2022-06-07 14:19:50|406.18|404.18|405.18|403.18|406.18|404.18|405.18|403.18|0
1654611600000|2022-06-07 14:20:00|404.44|402.44|405.68|403.68|405.68|403.68|404.44|402.44|0
1654611610000|2022-06-07 14:20:10|406.43|404.43|406.68|404.68|406.93|404.93|406.43|404.43|0
1654611620000|2022-06-07 14:20:20|406.43|404.43|406.43|404.43|406.43|404.43|405.93|403.93|0
1654611630000|2022-06-07 14:20:30|405.68|403.68|404.69|402.69|405.68|403.68|404.69|402.69|0
1654611640000|2022-06-07 14:20:40|404.82|402.82|404.44|402.44|404.93|402.93|404.44|402.44|0
1654611650000|2022-06-07 14:20:50|404.69|402.69|404.44|402.44|404.69|402.69|403.69|401.69|0
1654611660000|2022-06-07 14:21:00|403.94|401.94|404.44|402.44|404.44|402.44|403.69|401.69|0
1654611670000|2022-06-07 14:21:10|404.93|402.93|404.19|402.19|404.93|402.93|404.19|402.19|0
1654611680000|2022-06-07 14:21:20|404.44|402.44|404.44|402.44|404.44|402.44|403.94|401.94|0
1654611690000|2022-06-07 14:21:30|403.19|401.19|402.69|400.69|403.19|401.19|402.69|400.69|0
1654611700000|2022-06-07 14:21:40|401.19|399.19|400.94|398.94|401.19|399.19|400.94|398.94|0
1654611710000|2022-06-07 14:21:50|400.44|398.44|399.2|397.2|400.44|398.44|399.2|397.2|0
1654611720000|2022-06-07 14:22:00|398.7|396.7|398.7|396.7|399.44|397.44|398.7|396.7|0
1654611730000|2022-06-07 14:22:10|399.2|397.2|398.7|396.7|399.2|397.2|398.7|396.7|0
1654611740000|2022-06-07 14:22:20|399.2|397.2|398.2|396.2|399.2|397.2|398.2|396.2|0
1654611750000|2022-06-07 14:22:30|397.95|395.95|396.7|394.7|398.7|396.7|396.7|394.7|0
1654611760000|2022-06-07 14:22:40|395.95|393.95|396.2|394.2|396.2|394.2|395.95|393.95|0
1654611770000|2022-06-07 14:22:50|396.45|394.45|394.95|392.95|396.45|394.45|394.95|392.95|0
1654611780000|2022-06-07 14:23:00|395.45|393.45|396.95|394.95|396.95|394.95|395.45|393.45|0
1654611790000|2022-06-07 14:23:10|397.2|395.2|396.83|394.83|397.2|395.2|396.2|394.2|0
1654611800000|2022-06-07 14:23:20|396.95|394.95|397.95|395.95|397.95|395.95|396.95|394.95|0
1654611810000|2022-06-07 14:23:30|398.2|396.2|397.2|395.2|398.2|396.2|397.2|395.2|0
1654611820000|2022-06-07 14:23:40|397.58|395.58|397.7|395.7|397.7|395.7|396.95|394.95|0
1654611830000|2022-06-07 14:23:50|398.45|396.45|397.7|395.7|398.45|396.45|397.7|395.7|0
1654611840000|2022-06-07 14:24:00|397.45|395.45|397.95|395.95|397.95|395.95|397.45|395.45|0
1654611850000|2022-06-07 14:24:10|398.2|396.2|398.7|396.7|398.7|396.7|397.95|395.95|0
1654611860000|2022-06-07 14:24:20|398.45|396.45|398.7|396.7|398.7|396.7|398.45|396.45|0
1654611870000|2022-06-07 14:24:30|399.2|397.2|398.7|396.7|399.2|397.2|398.2|396.2|0
1654611880000|2022-06-07 14:24:40|398.45|396.45|398.45|396.45|398.45|396.45|398.2|396.2|0
1654611890000|2022-06-07 14:24:50|399.2|397.2|399.2|397.2|399.44|397.44|399.2|397.2|0
1654611900000|2022-06-07 14:25:00|398.95|396.95|399.94|397.94|400.19|398.19|398.7|396.7|0
1654611910000|2022-06-07 14:25:10|399.69|397.69|400.44|398.44|400.57|398.57|399.69|397.69|0
1654611920000|2022-06-07 14:25:20|400.69|398.69|399.69|397.69|400.69|398.69|399.69|397.69|0
1654611930000|2022-06-07 14:25:30|400.19|398.19|400.57|398.57|400.57|398.57|400.19|398.19|0
1654611940000|2022-06-07 14:25:40|400.44|398.44|400.44|398.44|400.69|398.69|400.19|398.19|0
1654611950000|2022-06-07 14:25:50|400.19|398.19|398.45|396.45|400.19|398.19|398.45|396.45|0
1654611960000|2022-06-07 14:26:00|397.7|395.7|397.7|395.7|397.95|395.95|397.45|395.45|0
1654611970000|2022-06-07 14:26:10|397.45|395.45|396.45|394.45|397.45|395.45|396.45|394.45|0
1654611980000|2022-06-07 14:26:20|396.7|394.7|397.2|395.2|397.2|395.2|396.45|394.45|0
1654611990000|2022-06-07 14:26:30|397.95|395.95|398.2|396.2|398.2|396.2|397.95|395.95|0
1654612000000|2022-06-07 14:26:40|398.7|396.7|398.7|396.7|398.7|396.7|398.7|396.7|0
1654612010000|2022-06-07 14:26:50|398.45|396.45|397.45|395.45|398.45|396.45|397.45|395.45|0
1654612020000|2022-06-07 14:27:00|396.95|394.95|396.95|394.95|396.95|394.95|396.45|394.45|0
1654612030000|2022-06-07 14:27:10|396.83|394.83|396.95|394.95|396.95|394.95|396.45|394.45|0
1654612040000|2022-06-07 14:27:20|396.7|394.7|396.45|394.45|396.7|394.7|396.2|394.2|0
1654612050000|2022-06-07 14:27:30|395.95|393.95|395.58|393.58|395.95|393.95|395.58|393.58|0
1654612060000|2022-06-07 14:27:40|395.7|393.7|395.45|393.45|395.95|393.95|395.45|393.45|0
1654612070000|2022-06-07 14:27:50|395.7|393.7|396.2|394.2|396.7|394.7|395.7|393.7|0
1654612080000|2022-06-07 14:28:00|395.2|393.2|390.22|388.22|395.2|393.2|390.22|388.22|0
1654612090000|2022-06-07 14:28:10|390.46|388.46|386.97|384.97|390.46|388.46|386.97|384.97|0
1654612100000|2022-06-07 14:28:20|385.48|383.48|387.22|385.22|387.22|385.22|385.48|383.48|0
1654612110000|2022-06-07 14:28:30|387.47|385.47|386.36|384.36|387.47|385.47|386.36|384.36|0
1654612120000|2022-06-07 14:28:40|385.98|383.98|386.97|384.97|386.97|384.97|385.48|383.48|0
1654612130000|2022-06-07 14:28:50|387.22|385.22|386.72|384.72|387.47|385.47|386.72|384.72|0
1654612140000|2022-06-07 14:29:00|386.97|384.97|387.47|385.47|387.72|385.72|386.97|384.97|0
1654612150000|2022-06-07 14:29:10|386.72|384.72|385.73|383.73|386.72|384.72|385.23|383.23|0
1654612160000|2022-06-07 14:29:20|385.48|383.48|385.23|383.23|385.73|383.73|384.98|382.98|0
1654612170000|2022-06-07 14:29:30|384.73|382.73|385.23|383.23|385.23|383.23|384.73|382.73|0
1654612180000|2022-06-07 14:29:40|384.73|382.73|385.98|383.98|386.23|384.23|384.73|382.73|0
1654612190000|2022-06-07 14:29:50|386.23|384.23|385.98|383.98|386.23|384.23|385.98|383.98|0
1654612200000|2022-06-07 14:30:00|384.98|382.98|385.48|383.48|385.98|383.98|384.98|382.98|0
1654612210000|2022-06-07 14:30:10|386.23|384.23|386.36|384.36|386.47|384.47|386.23|384.23|0
1654612220000|2022-06-07 14:30:20|385.98|383.98|386.47|384.47|386.47|384.47|385.73|383.73|0
1654612230000|2022-06-07 14:30:30|386.97|384.97|386.23|384.23|387.47|385.47|386.23|384.23|0
1654612240000|2022-06-07 14:30:40|385.36|383.36|385.61|383.61|385.61|383.61|385.36|383.36|0
1654612250000|2022-06-07 14:30:50|385.73|383.73|386.23|384.23|386.23|384.23|385.73|383.73|0
1654612260000|2022-06-07 14:31:00|386.72|384.72|384.23|382.23|386.72|384.72|384.23|382.23|0
1654612270000|2022-06-07 14:31:10|383.98|381.98|384.11|382.11|384.48|382.48|383.98|381.98|0
1654612280000|2022-06-07 14:31:20|384.73|382.73|384.61|382.61|385.23|383.23|384.61|382.61|0
1654612290000|2022-06-07 14:31:30|384.48|382.48|385.36|383.36|385.36|383.36|384.48|382.48|0
1654612300000|2022-06-07 14:31:40|385.23|383.23|385.11|383.11|385.48|383.48|385.11|383.11|0
1654612310000|2022-06-07 14:31:50|384.73|382.73|385.48|383.48|385.48|383.48|384.73|382.73|0
1654612320000|2022-06-07 14:32:00|385.61|383.61|384.98|382.98|385.61|383.61|384.98|382.98|0
1654612330000|2022-06-07 14:32:10|384.48|382.48|384.73|382.73|385.48|383.48|384.48|382.48|0
1654612340000|2022-06-07 14:32:20|384.23|382.23|382.49|380.49|384.23|382.23|382.49|380.49|0
1654612350000|2022-06-07 14:32:30|381.49|379.49|379.99|377.99|381.74|379.74|379.99|377.99|0
1654612360000|2022-06-07 14:32:40|379.25|377.25|379.74|377.74|379.74|377.74|378.75|376.75|0
1654612370000|2022-06-07 14:32:50|379.87|377.87|380.74|378.74|380.74|378.74|379.87|377.87|0
1654612380000|2022-06-07 14:33:00|379.99|377.99|380.49|378.49|380.49|378.49|379.74|377.74|0
1654612390000|2022-06-07 14:33:10|380.24|378.24|380.49|378.49|380.49|378.49|379.74|377.74|0
1654612400000|2022-06-07 14:33:20|380.24|378.24|380.99|378.99|380.99|378.99|380.24|378.24|0
1654612410000|2022-06-07 14:33:30|381.24|379.24|380.74|378.74|381.24|379.24|380.74|378.74|0
1654612420000|2022-06-07 14:33:40|380.99|378.99|380.49|378.49|380.99|378.99|380.49|378.49|0
1654612430000|2022-06-07 14:33:50|379.99|377.99|379.5|377.5|379.99|377.99|379.5|377.5|0
1654612440000|2022-06-07 14:34:00|379.74|377.74|379.99|377.99|380.49|378.49|379.74|377.74|0
1654612450000|2022-06-07 14:34:10|380.24|378.24|378.5|376.5|380.24|378.24|378.5|376.5|0
1654612460000|2022-06-07 14:34:20|378|376|378.75|376.75|378.75|376.75|378|376|0
1654612470000|2022-06-07 14:34:30|379|377|378.5|376.5|379|377|378.5|376.5|0
1654612480000|2022-06-07 14:34:40|378.75|376.75|378.25|376.25|378.75|376.75|378.25|376.25|0
1654612490000|2022-06-07 14:34:50|377.75|375.75|378.25|376.25|378.25|376.25|377.63|375.63|0
1654612500000|2022-06-07 14:35:00|378|376|378.75|376.75|378.75|376.75|377.75|375.75|0
1654612510000|2022-06-07 14:35:10|379.25|377.25|379.5|377.5|379.5|377.5|379|377|0
1654612520000|2022-06-07 14:35:20|379.25|377.25|379.25|377.25|379.5|377.5|379|377|0
1654612530000|2022-06-07 14:35:30|379|377|379.25|377.25|379.25|377.25|379|377|0
1654612540000|2022-06-07 14:35:40|378.75|376.75|378.48|376.48|378.75|376.75|378.48|376.48|0
1654612550000|2022-06-07 14:35:50|378.73|376.73|379.1|377.1|379.1|377.1|378.73|376.73|0
1654612560000|2022-06-07 14:36:00|378.23|376.23|377.98|375.98|378.48|376.48|377.98|375.98|0
1654612570000|2022-06-07 14:36:10|378.23|376.23|376.98|374.98|378.48|376.48|376.98|374.98|0
1654612580000|2022-06-07 14:36:20|375.24|373.24|372.99|370.99|375.24|373.24|372.99|370.99|0
1654612590000|2022-06-07 14:36:30|372.49|370.49|372.74|370.74|372.74|370.74|372.25|370.25|0
1654612600000|2022-06-07 14:36:40|372.49|370.49|372|370|372.74|370.74|372|370|0
1654612610000|2022-06-07 14:36:50|371.75|369.75|372|370|372.25|370.25|371.75|369.75|0
1654612620000|2022-06-07 14:37:00|372.25|370.25|373.24|371.24|373.24|371.24|372.25|370.25|0
1654612630000|2022-06-07 14:37:10|371.75|369.75|371.75|369.75|371.75|369.75|371.75|369.75|0
1654612640000|2022-06-07 14:37:20|370.25|368.25|369.26|367.26|370.25|368.25|369.26|367.26|0
1654612650000|2022-06-07 14:37:30|369.38|367.38|369.75|367.75|369.75|367.75|369.38|367.38|0
1654612660000|2022-06-07 14:37:40|369.5|367.5|369.01|367.01|369.5|367.5|368.76|366.76|0
1654612670000|2022-06-07 14:37:50|368.76|366.76|369.5|367.5|369.5|367.5|368.76|366.76|0
1654612680000|2022-06-07 14:38:00|369.75|367.75|368.51|366.51|369.75|367.75|368.51|366.51|0
1654612690000|2022-06-07 14:38:10|368.76|366.76|369.26|367.26|369.26|367.26|368.76|366.76|0
1654612700000|2022-06-07 14:38:20|368.76|366.76|369.5|367.5|369.5|367.5|368.76|366.76|0
1654612710000|2022-06-07 14:38:30|369.75|367.75|370.25|368.25|370.25|368.25|369.75|367.75|0
1654612720000|2022-06-07 14:38:40|370|368|370.75|368.75|370.75|368.75|370|368|0
1654612730000|2022-06-07 14:38:50|371|369|371.38|369.38|371.38|369.38|371|369|0
1654612740000|2022-06-07 14:39:00|370.75|368.75|370.5|368.5|370.75|368.75|370.5|368.5|0
1654612750000|2022-06-07 14:39:10|370.75|368.75|370.25|368.25|370.75|368.75|370.25|368.25|0
1654612760000|2022-06-07 14:39:20|369.75|367.75|369.5|367.5|369.75|367.75|369.01|367.01|0
1654612770000|2022-06-07 14:39:30|370|368|370.25|368.25|370.75|368.75|369.5|367.5|0
1654612780000|2022-06-07 14:39:40|370|368|369.25|367.25|370|368|369.25|367.25|0
1654612790000|2022-06-07 14:39:50|369.5|367.5|370|368|370.25|368.25|369.5|367.5|0
1654612800000|2022-06-07 14:40:00|370.25|368.25|368.76|366.76|370.25|368.25|368.76|366.76|0
1654612810000|2022-06-07 14:40:10|369.25|367.25|369.88|367.88|369.88|367.88|369.25|367.25|0
1654612820000|2022-06-07 14:40:20|369.5|367.5|370.38|368.38|370.38|368.38|369.5|367.5|0
1654612830000|2022-06-07 14:40:30|370.75|368.75|372|370|372|370|370.75|368.75|0
1654612840000|2022-06-07 14:40:40|371.88|369.88|370.75|368.75|371.88|369.88|370.75|368.75|0
1654612850000|2022-06-07 14:40:50|370.5|368.5|372|370|372|370|370.5|368.5|0
1654612860000|2022-06-07 14:41:00|371.75|369.75|370.25|368.25|371.75|369.75|370.25|368.25|0
1654612870000|2022-06-07 14:41:10|370.26|368.26|370.24|368.24|370.76|368.76|370.24|368.24|0
1654612880000|2022-06-07 14:41:20|369.99|367.99|369.28|367.28|370.03|368.03|369.28|367.28|0
1654612890000|2022-06-07 14:41:30|369.78|367.78|369.53|367.53|369.78|367.78|369.03|367.03|0
1654612900000|2022-06-07 14:41:40|369.28|367.28|368.79|366.79|369.53|367.53|368.79|366.79|0
1654612910000|2022-06-07 14:41:50|368.54|366.54|368.79|366.79|369.03|367.03|368.54|366.54|0
1654612920000|2022-06-07 14:42:00|369.28|367.28|369.03|367.03|369.28|367.28|369.03|367.03|0
1654612930000|2022-06-07 14:42:10|368.79|366.79|367.29|365.29|369.03|367.03|367.29|365.29|0
1654612940000|2022-06-07 14:42:20|368.04|366.04|367.04|365.04|368.04|366.04|367.04|365.04|0
1654612950000|2022-06-07 14:42:30|366.79|364.79|366.3|364.3|367.04|365.04|366.3|364.3|0
1654612960000|2022-06-07 14:42:40|365.8|363.8|365.8|363.8|366.3|364.3|365.8|363.8|0
1654612970000|2022-06-07 14:42:50|365.55|363.55|365.8|363.8|365.8|363.8|365.55|363.55|0
1654612980000|2022-06-07 14:43:00|365.3|363.3|365.55|363.55|365.55|363.55|365.05|363.05|0
1654612990000|2022-06-07 14:43:10|365.3|363.3|365.05|363.05|365.3|363.3|364.8|362.8|0
1654613000000|2022-06-07 14:43:20|365.8|363.8|366.05|364.05|366.05|364.05|365.55|363.55|0
1654613010000|2022-06-07 14:43:30|365.3|363.3|365.05|363.05|365.3|363.3|365.05|363.05|0
1654613020000|2022-06-07 14:43:40|365.55|363.55|365.8|363.8|365.8|363.8|365.55|363.55|0
1654613030000|2022-06-07 14:43:50|366.3|364.3|366.54|364.54|366.54|364.54|365.8|363.8|0
1654613040000|2022-06-07 14:44:00|367.04|365.04|366.79|364.79|367.04|365.04|366.54|364.54|0
1654613050000|2022-06-07 14:44:10|366.67|364.67|366.79|364.79|366.79|364.79|366.3|364.3|0
1654613060000|2022-06-07 14:44:20|367.29|365.29|367.04|365.04|367.79|365.79|367.04|365.04|0
1654613070000|2022-06-07 14:44:30|367.29|365.29|368.04|366.04|368.04|366.04|366.79|364.79|0
1654613080000|2022-06-07 14:44:40|368.54|366.54|368.79|366.79|368.79|366.79|368.04|366.04|0
1654613090000|2022-06-07 14:44:50|368.29|366.29|367.79|365.79|368.79|366.79|367.79|365.79|0
1654613100000|2022-06-07 14:45:00|368.29|366.29|367.92|365.92|368.29|366.29|367.79|365.79|0
1654613110000|2022-06-07 14:45:10|367.79|365.79|367.79|365.79|367.79|365.79|367.67|365.67|0
1654613120000|2022-06-07 14:45:20|368.04|366.04|369.03|367.03|369.28|367.28|368.04|366.04|0
1654613130000|2022-06-07 14:45:30|368.79|366.79|367.54|365.54|368.79|366.79|367.54|365.54|0
1654613140000|2022-06-07 14:45:40|367.04|365.04|366.54|364.54|367.04|365.04|366.54|364.54|0
1654613150000|2022-06-07 14:45:50|366.79|364.79|367.29|365.29|367.54|365.54|366.79|364.79|0
1654613160000|2022-06-07 14:46:00|367.54|365.54|365.8|363.8|367.54|365.54|365.8|363.8|0
1654613170000|2022-06-07 14:46:10|364.55|362.55|364.55|362.55|364.55|362.55|364.3|362.3|0
1654613180000|2022-06-07 14:46:20|364.3|362.3|363.81|361.81|364.3|362.3|363.81|361.81|0
1654613190000|2022-06-07 14:46:30|363.94|361.94|364.55|362.55|364.55|362.55|363.94|361.94|0
1654613200000|2022-06-07 14:46:40|364.3|362.3|363.81|361.81|364.3|362.3|363.31|361.31|0
1654613210000|2022-06-07 14:46:50|363.31|361.31|365.05|363.05|365.05|363.05|363.31|361.31|0
1654613220000|2022-06-07 14:47:00|364.55|362.55|364.3|362.3|364.55|362.55|364.3|362.3|0
1654613230000|2022-06-07 14:47:10|364.8|362.8|364.55|362.55|364.8|362.8|364.55|362.55|0
1654613240000|2022-06-07 14:47:20|364.8|362.8|364.8|362.8|364.8|362.8|364.8|362.8|0
1654613250000|2022-06-07 14:47:30|365.05|363.05|364.55|362.55|365.05|363.05|364.55|362.55|0
1654613260000|2022-06-07 14:47:40|364.3|362.3|364.8|362.8|364.8|362.8|364.3|362.3|0
1654613270000|2022-06-07 14:47:50|365.05|363.05|364.55|362.55|365.05|363.05|364.55|362.55|0
1654613280000|2022-06-07 14:48:00|364.3|362.3|365.05|363.05|365.05|363.05|364.3|362.3|0
1654613290000|2022-06-07 14:48:10|364.8|362.8|365.3|363.3|365.3|363.3|364.8|362.8|0
1654613300000|2022-06-07 14:48:20|364.55|362.55|364.3|362.3|364.8|362.8|364.3|362.3|0
1654613310000|2022-06-07 14:48:30|364.06|362.06|364.06|362.06|364.06|362.06|363.81|361.81|0
1654613320000|2022-06-07 14:48:40|363.81|361.81|363.81|361.81|364.06|362.06|363.81|361.81|0
1654613340000|2022-06-07 14:49:00|364.3|362.3|364.55|362.55|364.8|362.8|364.3|362.3|0
1654613350000|2022-06-07 14:49:10|363.81|361.81|363.81|361.81|364.06|362.06|363.56|361.56|0
1654613360000|2022-06-07 14:49:20|363.56|361.56|364.06|362.06|364.3|362.3|363.56|361.56|0
1654613370000|2022-06-07 14:49:30|364.3|362.3|364.3|362.3|364.3|362.3|364.06|362.06|0
1654613380000|2022-06-07 14:49:40|363.81|361.81|363.56|361.56|363.81|361.81|363.56|361.56|0
1654613390000|2022-06-07 14:49:50|363.81|361.81|363.81|361.81|363.81|361.81|363.56|361.56|0
1654613400000|2022-06-07 14:50:00|363.56|361.56|363.31|361.31|363.56|361.56|363.06|361.06|0
1654613410000|2022-06-07 14:50:10|363.81|361.81|363.31|361.31|363.81|361.81|363.31|361.31|0
1654613420000|2022-06-07 14:50:20|363.81|361.81|363.31|361.31|363.81|361.81|363.31|361.31|0
1654613430000|2022-06-07 14:50:30|363.56|361.56|364.55|362.55|364.55|362.55|363.56|361.56|0
1654613440000|2022-06-07 14:50:40|364.06|362.06|363.81|361.81|364.06|362.06|363.81|361.81|0
1654613450000|2022-06-07 14:50:50|364.06|362.06|365.05|363.05|365.05|363.05|364.06|362.06|0
1654613460000|2022-06-07 14:51:00|364.8|362.8|365.3|363.3|365.55|363.55|364.8|362.8|0
1654613470000|2022-06-07 14:51:10|365.05|363.05|365.3|363.3|365.3|363.3|365.05|363.05|0
1654613480000|2022-06-07 14:51:20|365.55|363.55|365.8|363.8|365.8|363.8|365.3|363.3|0
1654613490000|2022-06-07 14:51:30|366.05|364.05|366.3|364.3|366.3|364.3|365.8|363.8|0
1654613500000|2022-06-07 14:51:40|366.05|364.05|366.79|364.79|366.79|364.79|366.05|364.05|0
1654613510000|2022-06-07 14:51:50|367.04|365.04|367.29|365.29|367.29|365.29|367.04|365.04|0
1654613520000|2022-06-07 14:52:00|366.79|364.79|367.04|365.04|367.04|365.04|366.79|364.79|0
1654613530000|2022-06-07 14:52:10|367.79|365.79|367.79|365.79|367.79|365.79|367.54|365.54|0
1654613540000|2022-06-07 14:52:20|367.54|365.54|367.79|365.79|367.79|365.79|367.54|365.54|0
1654613550000|2022-06-07 14:52:30|367.54|365.54|366.79|364.79|367.54|365.54|366.79|364.79|0
1654613560000|2022-06-07 14:52:40|366.54|364.54|365.3|363.3|366.54|364.54|365.3|363.3|0
1654613570000|2022-06-07 14:52:50|365.05|363.05|365.05|363.05|365.05|363.05|365.05|363.05|0
1654613580000|2022-06-07 14:53:00|366.05|364.05|365.3|363.3|366.05|364.05|364.8|362.8|0
1654613590000|2022-06-07 14:53:10|365.8|363.8|365.8|363.8|366.05|364.05|365.8|363.8|0
1654613600000|2022-06-07 14:53:20|365.05|363.05|365.3|363.3|365.3|363.3|364.8|362.8|0
1654613610000|2022-06-07 14:53:30|365.05|363.05|365.3|363.3|365.3|363.3|365.05|363.05|0
1654613620000|2022-06-07 14:53:40|365.05|363.05|365.8|363.8|366.05|364.05|365.05|363.05|0
1654613630000|2022-06-07 14:53:50|365.3|363.3|365.55|363.55|365.55|363.55|365.3|363.3|0
1654613640000|2022-06-07 14:54:00|364.8|362.8|364.55|362.55|364.8|362.8|364.55|362.55|0
1654613650000|2022-06-07 14:54:10|364.8|362.8|364.55|362.55|365.05|363.05|364.55|362.55|0
1654613660000|2022-06-07 14:54:20|365.05|363.05|364.3|362.3|365.05|363.05|364.3|362.3|0
1654613670000|2022-06-07 14:54:30|363.81|361.81|363.81|361.81|363.81|361.81|363.81|361.81|0
1654613680000|2022-06-07 14:54:40|364.06|362.06|364.3|362.3|364.3|362.3|363.81|361.81|0
1654613690000|2022-06-07 14:54:50|364.8|362.8|364.8|362.8|365.05|363.05|364.8|362.8|0
1654613700000|2022-06-07 14:55:00|365.3|363.3|365.8|363.8|365.8|363.8|365.3|363.3|0
1654613710000|2022-06-07 14:55:10|365.68|363.68|365.55|363.55|365.68|363.68|364.8|362.8|0
1654613720000|2022-06-07 14:55:20|365.8|363.8|366.05|364.05|366.54|364.54|365.8|363.8|0
1654613730000|2022-06-07 14:55:30|365.8|363.8|366.54|364.54|366.54|364.54|365.8|363.8|0
1654613740000|2022-06-07 14:55:40|365.8|363.8|365.05|363.05|365.8|363.8|365.05|363.05|0
1654613750000|2022-06-07 14:55:50|365.8|363.8|366.05|364.05|366.05|364.05|365.55|363.55|0
1654613760000|2022-06-07 14:56:00|366.79|364.79|366.54|364.54|366.79|364.79|366.54|364.54|0
1654613780000|2022-06-07 14:56:20|366.3|364.3|367.29|365.29|367.29|365.29|366.3|364.3|0
1654613790000|2022-06-07 14:56:30|367.54|365.54|366.79|364.79|367.54|365.54|366.79|364.79|0
1654613800000|2022-06-07 14:56:40|366.54|364.54|367.04|365.04|367.04|365.04|366.54|364.54|0
1654613810000|2022-06-07 14:56:50|368.04|366.04|367.04|365.04|368.04|366.04|367.04|365.04|0
1654613820000|2022-06-07 14:57:00|367.29|365.29|367.67|365.67|367.79|365.79|367.29|365.29|0
1654613830000|2022-06-07 14:57:10|367.29|365.29|367.29|365.29|367.29|365.29|367.04|365.04|0
1654613840000|2022-06-07 14:57:20|367.79|365.79|367.29|365.29|367.79|365.79|367.29|365.29|0
1654613850000|2022-06-07 14:57:30|368.04|366.04|368.78|366.78|368.78|366.78|368.04|366.04|0
1654613860000|2022-06-07 14:57:40|368.04|366.04|367.79|365.79|368.04|366.04|367.04|365.04|0
1654613870000|2022-06-07 14:57:50|368.29|366.29|368.54|366.54|369.28|367.28|368.29|366.29|0
1654613880000|2022-06-07 14:58:00|368.29|366.29|368.29|366.29|368.29|366.29|367.79|365.79|0
1654613890000|2022-06-07 14:58:10|368.78|366.78|369.28|367.28|369.28|367.28|368.78|366.78|0
1654613900000|2022-06-07 14:58:20|369.03|367.03|369.53|367.53|369.78|367.78|368.91|366.91|0
1654613910000|2022-06-07 14:58:30|369.03|367.03|370.03|368.03|370.03|368.03|369.03|367.03|0
1654613920000|2022-06-07 14:58:40|369.78|367.78|370.03|368.03|370.03|368.03|369.53|367.53|0
1654613930000|2022-06-07 14:58:50|369.66|367.66|370.03|368.03|370.03|368.03|369.66|367.66|0
1654613940000|2022-06-07 14:59:00|370.28|368.28|370.03|368.03|370.28|368.28|369.78|367.78|0
1654613950000|2022-06-07 14:59:10|369.53|367.53|369.03|367.03|369.53|367.53|368.78|366.78|0
1654613960000|2022-06-07 14:59:20|369.28|367.28|368.54|366.54|369.28|367.28|368.54|366.54|0
1654613970000|2022-06-07 14:59:30|368.78|366.78|368.78|366.78|368.78|366.78|368.78|366.78|0
1654613980000|2022-06-07 14:59:40|369.28|367.28|369.28|367.28|369.28|367.28|369.03|367.03|0
1654613990000|2022-06-07 14:59:50|369.41|367.41|369.03|367.03|369.41|367.41|368.78|366.78|0
1654614000000|2022-06-07 15:00:00|368.54|366.54|368.54|366.54|368.54|366.54|368.29|366.29|0
1654614010000|2022-06-07 15:00:10|368.29|366.29|368.78|366.78|368.78|366.78|368.29|366.29|0
1654614020000|2022-06-07 15:00:20|369.03|367.03|369.53|367.53|369.53|367.53|369.03|367.03|0
1654614030000|2022-06-07 15:00:30|369.78|367.78|369.41|367.41|369.78|367.78|369.28|367.28|0
1654614040000|2022-06-07 15:00:40|368.78|366.78|369.53|367.53|369.53|367.53|368.54|366.54|0
1654614050000|2022-06-07 15:00:50|369.78|367.78|369.28|367.28|369.78|367.78|369.28|367.28|0
1654614060000|2022-06-07 15:01:00|369.53|367.53|369.78|367.78|369.78|367.78|369.53|367.53|0
1654614070000|2022-06-07 15:01:10|369.03|367.03|369.03|367.03|369.16|367.16|369.03|367.03|0
1654614080000|2022-06-07 15:01:20|368.54|366.54|368.54|366.54|368.54|366.54|368.42|366.42|0
1654614090000|2022-06-07 15:01:30|368.78|366.78|369.03|367.03|369.03|367.03|368.54|366.54|0
1654614100000|2022-06-07 15:01:40|368.54|366.54|368.29|366.29|368.78|366.78|368.29|366.29|0
1654614110000|2022-06-07 15:01:50|368.04|366.04|368.78|366.78|368.78|366.78|368.04|366.04|0
1654614120000|2022-06-07 15:02:00|368.54|366.54|369.03|367.03|369.03|367.03|368.54|366.54|0
1654614130000|2022-06-07 15:02:10|368.54|366.54|368.04|366.04|368.54|366.54|368.04|366.04|0
1654614140000|2022-06-07 15:02:20|367.54|365.54|367.04|365.04|367.54|365.54|367.04|365.04|0
1654614150000|2022-06-07 15:02:30|366.79|364.79|366.29|364.29|366.79|364.79|366.29|364.29|0
1654614160000|2022-06-07 15:02:40|366.05|364.05|365.8|363.8|366.05|364.05|365.8|363.8|0
1654614170000|2022-06-07 15:02:50|366.05|364.05|367.54|365.54|367.54|365.54|366.05|364.05|0
1654614180000|2022-06-07 15:03:00|367.04|365.04|367.29|365.29|367.54|365.54|367.04|365.04|0
1654614190000|2022-06-07 15:03:10|367.54|365.54|368.04|366.04|368.04|366.04|367.54|365.54|0
1654614200000|2022-06-07 15:03:20|368.29|366.29|366.79|364.79|368.54|366.54|366.79|364.79|0
1654614210000|2022-06-07 15:03:30|366.29|364.29|366.92|364.92|366.92|364.92|366.29|364.29|0
1654614220000|2022-06-07 15:03:40|366.79|364.79|368.04|366.04|368.04|366.04|366.79|364.79|0
1654614230000|2022-06-07 15:03:50|368.17|366.17|368.29|366.29|368.29|366.29|367.79|365.79|0
1654614240000|2022-06-07 15:04:00|368.04|366.04|368.54|366.54|368.54|366.54|367.92|365.92|0
1654614250000|2022-06-07 15:04:10|368.42|366.42|368.04|366.04|368.42|366.42|367.79|365.79|0
1654614260000|2022-06-07 15:04:20|368.29|366.29|368.04|366.04|368.29|366.29|368.04|366.04|0
1654614270000|2022-06-07 15:04:30|367.79|365.79|369.28|367.28|369.28|367.28|367.79|365.79|0
1654614280000|2022-06-07 15:04:40|370.03|368.03|371.03|369.03|371.03|369.03|370.03|368.03|0
1654614290000|2022-06-07 15:04:50|371.15|369.15|371.03|369.03|371.52|369.52|371.03|369.03|0
1654614300000|2022-06-07 15:05:00|371.27|369.27|371.52|369.52|371.52|369.52|371.27|369.27|0
1654614310000|2022-06-07 15:05:10|371.03|369.03|371.03|369.03|371.03|369.03|370.53|368.53|0
1654614320000|2022-06-07 15:05:20|371.27|369.27|371.52|369.52|371.52|369.52|371.27|369.27|0
1654614330000|2022-06-07 15:05:30|372.27|370.27|372.27|370.27|372.52|370.52|372.02|370.02|0
1654614340000|2022-06-07 15:05:40|372.52|370.52|373.27|371.27|373.52|371.52|372.52|370.52|0
1654614350000|2022-06-07 15:05:50|373.76|371.76|373.76|371.76|374.26|372.26|373.76|371.76|0
1654614360000|2022-06-07 15:06:00|374.01|372.01|374.76|372.76|375.01|373.01|374.01|372.01|0
1654614370000|2022-06-07 15:06:10|374.01|372.01|373.76|371.76|374.01|372.01|373.52|371.52|0
1654614380000|2022-06-07 15:06:20|374.51|372.51|373.76|371.76|374.51|372.51|373.76|371.76|0
1654614390000|2022-06-07 15:06:30|374.01|372.01|374.51|372.51|374.51|372.51|374.01|372.01|0
1654614400000|2022-06-07 15:06:40|374.25|372.25|374.5|372.5|374.5|372.5|374|372|0
1654614410000|2022-06-07 15:06:50|375|373|373.75|371.75|375|373|373.75|371.75|0
1654614420000|2022-06-07 15:07:00|373.25|371.25|372.26|370.26|373.25|371.25|372.26|370.26|0
1654614430000|2022-06-07 15:07:10|372.5|370.5|371.26|369.26|372.5|370.5|371.26|369.26|0
1654614440000|2022-06-07 15:07:20|371.51|369.51|371.51|369.51|371.51|369.51|371.51|369.51|0
1654614450000|2022-06-07 15:07:30|371.26|369.26|370.76|368.76|371.26|369.26|370.76|368.76|0
1654614460000|2022-06-07 15:07:40|371.76|369.76|371.01|369.01|371.76|369.76|371.01|369.01|0
1654614470000|2022-06-07 15:07:50|371.26|369.26|371.26|369.26|371.26|369.26|371.26|369.26|0
1654614480000|2022-06-07 15:08:00|371.01|369.01|371.26|369.26|371.76|369.76|371.01|369.01|0
1654614490000|2022-06-07 15:08:10|371.76|369.76|371.26|369.26|372.01|370.01|371.26|369.26|0
1654614500000|2022-06-07 15:08:20|371.39|369.39|371.51|369.51|371.76|369.76|371.26|369.26|0
1654614510000|2022-06-07 15:08:30|371.01|369.01|371.01|369.01|371.01|369.01|370.76|368.76|0
1654614520000|2022-06-07 15:08:40|371.51|369.51|371.39|369.39|371.76|369.76|371.39|369.39|0
1654614530000|2022-06-07 15:08:50|371.26|369.26|370.76|368.76|371.26|369.26|370.76|368.76|0
1654614540000|2022-06-07 15:09:00|370.01|368.01|371.76|369.76|371.76|369.76|370.01|368.01|0
1654614550000|2022-06-07 15:09:10|371.26|369.26|371.51|369.51|371.51|369.51|371.26|369.26|0
1654614560000|2022-06-07 15:09:20|371.26|369.26|371.64|369.64|371.76|369.76|371.26|369.26|0
1654614570000|2022-06-07 15:09:30|372.01|370.01|371.01|369.01|372.01|370.01|371.01|369.01|0
1654614580000|2022-06-07 15:09:40|370.64|368.64|371.01|369.01|371.01|369.01|370.51|368.51|0
1654614590000|2022-06-07 15:09:50|370.51|368.51|370.01|368.01|370.51|368.51|370.01|368.01|0
1654614600000|2022-06-07 15:10:00|370.76|368.76|370.76|368.76|370.76|368.76|370.76|368.76|0
1654614610000|2022-06-07 15:10:10|370.26|368.26|370.76|368.76|370.76|368.76|369.76|367.76|0
1654614620000|2022-06-07 15:10:20|370.51|368.51|369.02|367.02|370.51|368.51|369.02|367.02|0
1654614630000|2022-06-07 15:10:30|368.52|366.52|368.52|366.52|368.52|366.52|368.52|366.52|0
1654614640000|2022-06-07 15:10:40|368.27|366.27|368.02|366.02|368.27|366.27|368.02|366.02|0
1654614650000|2022-06-07 15:10:50|367.77|365.77|367.27|365.27|367.77|365.77|367.27|365.27|0
1654614660000|2022-06-07 15:11:00|367.52|365.52|367.27|365.27|367.52|365.52|367.02|365.02|0
1654614670000|2022-06-07 15:11:10|368.02|366.02|368.02|366.02|368.02|366.02|368.02|366.02|0
1654614680000|2022-06-07 15:11:20|368.27|366.27|368.52|366.52|368.52|366.52|368.27|366.27|0
1654614690000|2022-06-07 15:11:30|369.02|367.02|369.27|367.27|369.27|367.27|368.77|366.77|0
1654614700000|2022-06-07 15:11:40|369.52|367.52|369.52|367.52|369.52|367.52|369.27|367.27|0
1654614710000|2022-06-07 15:11:50|369.27|367.27|369.52|367.52|369.52|367.52|369.27|367.27|0
1654614720000|2022-06-07 15:12:00|370.51|368.51|371.01|369.01|371.01|369.01|370.51|368.51|0
1654614730000|2022-06-07 15:12:10|370.76|368.76|370.26|368.26|370.76|368.76|370.26|368.26|0
1654614740000|2022-06-07 15:12:20|370.89|368.89|371.26|369.26|371.26|369.26|370.89|368.89|0
1654614750000|2022-06-07 15:12:30|371.14|369.14|369.64|367.64|371.14|369.14|369.64|367.64|0
1654614760000|2022-06-07 15:12:40|369.76|367.76|368.27|366.27|369.76|367.76|368.27|366.27|0
1654614770000|2022-06-07 15:12:50|367.77|365.77|367.27|365.27|368.02|366.02|367.27|365.27|0
1654614780000|2022-06-07 15:13:00|367.02|365.02|365.78|363.78|367.02|365.02|365.78|363.78|0
1654614790000|2022-06-07 15:13:10|365.53|363.53|366.53|364.53|366.53|364.53|365.53|363.53|0
1654614800000|2022-06-07 15:13:20|366.78|364.78|366.53|364.53|366.78|364.78|366.53|364.53|0
1654614810000|2022-06-07 15:13:30|366.78|364.78|367.27|365.27|367.27|365.27|366.78|364.78|0
1654614820000|2022-06-07 15:13:40|368.02|366.02|367.52|365.52|368.02|366.02|367.4|365.4|0
1654614830000|2022-06-07 15:13:50|367.27|365.27|368.27|366.27|368.27|366.27|367.27|365.27|0
1654614840000|2022-06-07 15:14:00|368.52|366.52|368.02|366.02|368.52|366.52|368.02|366.02|0
1654614850000|2022-06-07 15:14:10|367.27|365.27|368.02|366.02|368.02|366.02|367.27|365.27|0
1654614860000|2022-06-07 15:14:20|368.27|366.27|367.02|365.02|368.27|366.27|367.02|365.02|0
1654614870000|2022-06-07 15:14:30|367.4|365.4|366.78|364.78|367.4|365.4|366.78|364.78|0
1654614880000|2022-06-07 15:14:40|366.66|364.66|367.02|365.02|367.27|365.27|366.66|364.66|0
1654614890000|2022-06-07 15:14:50|366.78|364.78|367.02|365.02|367.27|365.27|366.78|364.78|0
1654614900000|2022-06-07 15:15:00|367.77|365.77|367.27|365.27|367.77|365.77|367.27|365.27|0
1654614910000|2022-06-07 15:15:10|366.78|364.78|367.02|365.02|367.27|365.27|366.78|364.78|0
1654614920000|2022-06-07 15:15:20|367.52|365.52|367.65|365.65|367.65|365.65|367.27|365.27|0
1654614930000|2022-06-07 15:15:30|368.02|366.02|368.02|366.02|368.27|366.27|367.77|365.77|0
1654614940000|2022-06-07 15:15:40|368.27|366.27|368.02|366.02|368.27|366.27|367.77|365.77|0
1654614950000|2022-06-07 15:15:50|367.52|365.52|367.52|365.52|367.9|365.9|367.52|365.52|0
1654614960000|2022-06-07 15:16:00|367.27|365.27|366.53|364.53|367.27|365.27|366.53|364.53|0
1654614970000|2022-06-07 15:16:10|366.78|364.78|368.02|366.02|368.02|366.02|366.78|364.78|0
1654614980000|2022-06-07 15:16:20|367.52|365.52|367.02|365.02|367.77|365.77|367.02|365.02|0
1654614990000|2022-06-07 15:16:30|367.27|365.27|367.52|365.52|367.52|365.52|367.02|365.02|0
1654615000000|2022-06-07 15:16:40|367.02|365.02|367.77|365.77|367.77|365.77|367.02|365.02|0
1654615010000|2022-06-07 15:16:50|368.02|366.02|368.27|366.27|368.52|366.52|368.02|366.02|0
1654615020000|2022-06-07 15:17:00|367.77|365.77|368.52|366.52|368.52|366.52|367.77|365.77|0
1654615030000|2022-06-07 15:17:10|368.65|366.65|369.02|367.02|369.02|367.02|368.65|366.65|0
1654615040000|2022-06-07 15:17:20|368.52|366.52|367.77|365.77|368.52|366.52|367.77|365.77|0
1654615050000|2022-06-07 15:17:30|368.27|366.27|369.02|367.02|369.02|367.02|368.27|366.27|0
1654615060000|2022-06-07 15:17:40|369.52|367.52|370.51|368.51|370.51|368.51|369.52|367.52|0
1654615070000|2022-06-07 15:17:50|370.26|368.26|370.26|368.26|370.51|368.51|370.26|368.26|0
1654615080000|2022-06-07 15:18:00|370.51|368.51|370.26|368.26|370.51|368.51|370.26|368.26|0
1654615090000|2022-06-07 15:18:10|370.76|368.76|371.51|369.51|371.76|369.76|370.51|368.51|0
1654615100000|2022-06-07 15:18:20|372.26|370.26|372.01|370.01|372.26|370.26|371.76|369.76|0
1654615110000|2022-06-07 15:18:30|372.26|370.26|372.01|370.01|372.5|370.5|372.01|370.01|0
1654615120000|2022-06-07 15:18:40|372.5|370.5|372.75|370.75|372.75|370.75|372.26|370.26|0
1654615130000|2022-06-07 15:18:50|372.5|370.5|372.01|370.01|372.5|370.5|372.01|370.01|0
1654615140000|2022-06-07 15:19:00|371.89|369.89|371.01|369.01|371.89|369.89|371.01|369.01|0
1654615150000|2022-06-07 15:19:10|370.76|368.76|371.76|369.76|371.76|369.76|370.76|368.76|0
1654615160000|2022-06-07 15:19:20|371.51|369.51|372.01|370.01|372.01|370.01|371.51|369.51|0
1654615170000|2022-06-07 15:19:30|371.76|369.76|373.25|371.25|373.25|371.25|371.76|369.76|0
1654615180000|2022-06-07 15:19:40|373.5|371.5|373.25|371.25|373.75|371.75|373.25|371.25|0
1654615190000|2022-06-07 15:19:50|373|371|373.25|371.25|373.25|371.25|373|371|0
1654615200000|2022-06-07 15:20:00|372.5|370.5|372.01|370.01|372.5|370.5|371.76|369.76|0
1654615210000|2022-06-07 15:20:10|371.76|369.76|372.26|370.26|372.26|370.26|371.51|369.51|0
1654615220000|2022-06-07 15:20:20|371.76|369.76|371.76|369.76|371.76|369.76|371.26|369.26|0
1654615230000|2022-06-07 15:20:30|371.51|369.51|371.51|369.51|371.51|369.51|371.51|369.51|0
1654615240000|2022-06-07 15:20:40|371.76|369.76|371.64|369.64|371.76|369.76|371.64|369.64|0
1654615250000|2022-06-07 15:20:50|372.01|370.01|373.25|371.25|373.25|371.25|372.01|370.01|0
1654615260000|2022-06-07 15:21:00|372.5|370.5|373.25|371.25|373.25|371.25|372.5|370.5|0
1654615270000|2022-06-07 15:21:10|373.5|371.5|373.75|371.75|374.25|372.25|373.5|371.5|0
1654615280000|2022-06-07 15:21:20|374|372|374|372|374|372|373.75|371.75|0
1654615290000|2022-06-07 15:21:30|374.5|372.5|375.49|373.49|375.74|373.74|374.5|372.5|0
1654615300000|2022-06-07 15:21:40|375|373|374.75|372.75|375|373|374.75|372.75|0
1654615310000|2022-06-07 15:21:50|374.88|372.88|374|372|374.88|372.88|374|372|0
1654615320000|2022-06-07 15:22:00|374.25|372.25|375.49|373.49|375.49|373.49|374.25|372.25|0
1654615330000|2022-06-07 15:22:10|375.99|373.99|376.74|374.74|376.99|374.99|375.74|373.74|0
1654615340000|2022-06-07 15:22:20|376.49|374.49|377.74|375.74|377.74|375.74|376.24|374.24|0
1654615350000|2022-06-07 15:22:30|377.99|375.99|378.49|376.49|378.49|376.49|377.49|375.49|0
1654615360000|2022-06-07 15:22:40|378.73|376.73|378.73|376.73|378.73|376.73|378.49|376.49|0
1654615370000|2022-06-07 15:22:50|378.49|376.49|378.49|376.49|378.73|376.73|378.49|376.49|0
1654615380000|2022-06-07 15:23:00|377.74|375.74|378.49|376.49|378.49|376.49|377.49|375.49|0
1654615390000|2022-06-07 15:23:10|378.73|376.73|378.49|376.49|378.73|376.73|378.49|376.49|0
1654615400000|2022-06-07 15:23:20|377.99|375.99|377.24|375.24|378.24|376.24|377.24|375.24|0
1654615410000|2022-06-07 15:23:30|377.49|375.49|376.49|374.49|377.49|375.49|376.49|374.49|0
1654615420000|2022-06-07 15:23:40|376.99|374.99|376.99|374.99|377.49|375.49|376.99|374.99|0
1654615430000|2022-06-07 15:23:50|377.24|375.24|377.24|375.24|377.24|375.24|377.24|375.24|0
1654615440000|2022-06-07 15:24:00|376.99|374.99|376.74|374.74|376.99|374.99|376.74|374.74|0
1654615450000|2022-06-07 15:24:10|376.49|374.49|376.49|374.49|376.99|374.99|376.49|374.49|0
1654615460000|2022-06-07 15:24:20|376.74|374.74|376.74|374.74|376.74|374.74|376.74|374.74|0
1654615470000|2022-06-07 15:24:30|376.99|374.99|378.23|376.23|378.23|376.23|376.99|374.99|0
1654615480000|2022-06-07 15:24:40|377.98|375.98|377.98|375.98|377.98|375.98|377.98|375.98|0
1654615490000|2022-06-07 15:24:50|378.11|376.11|378.98|376.98|378.98|376.98|378.11|376.11|0
1654615500000|2022-06-07 15:25:00|379.73|377.73|379.23|377.23|379.73|377.73|379.23|377.23|0
1654615510000|2022-06-07 15:25:10|379.73|377.73|379.48|377.48|379.98|377.98|379.48|377.48|0
1654615520000|2022-06-07 15:25:20|378.73|376.73|379.23|377.23|379.23|377.23|378.73|376.73|0
1654615530000|2022-06-07 15:25:30|378.86|376.86|378.48|376.48|378.86|376.86|378.48|376.48|0
1654615540000|2022-06-07 15:25:40|378.73|376.73|378.11|376.11|378.73|376.73|378.11|376.11|0
1654615550000|2022-06-07 15:25:50|378.73|376.73|377.98|375.98|378.73|376.73|377.98|375.98|0
1654615560000|2022-06-07 15:26:00|377.73|375.73|377.24|375.24|377.73|375.73|377.24|375.24|0
1654615570000|2022-06-07 15:26:10|376.99|374.99|376.74|374.74|376.99|374.99|376.74|374.74|0
1654615580000|2022-06-07 15:26:20|376.87|374.87|377.73|375.73|377.73|375.73|376.87|374.87|0
1654615590000|2022-06-07 15:26:30|377.49|375.49|377.49|375.49|377.73|375.73|377.49|375.49|0
1654615600000|2022-06-07 15:26:40|377.98|375.98|378.48|376.48|378.48|376.48|377.98|375.98|0
1654615610000|2022-06-07 15:26:50|378.23|376.23|377.98|375.98|378.48|376.48|377.98|375.98|0
1654615620000|2022-06-07 15:27:00|377.73|375.73|377.73|375.73|377.73|375.73|377.49|375.49|0
1654615630000|2022-06-07 15:27:10|378.23|376.23|378.48|376.48|378.48|376.48|378.23|376.23|0
1654615640000|2022-06-07 15:27:20|378.73|376.73|378.61|376.61|378.73|376.73|378.61|376.61|0
1654615650000|2022-06-07 15:27:30|378.73|376.73|379.73|377.73|379.73|377.73|378.73|376.73|0
1654615660000|2022-06-07 15:27:40|379.48|377.48|378.98|376.98|379.73|377.73|378.98|376.98|0
1654615670000|2022-06-07 15:27:50|378.73|376.73|378.73|376.73|378.73|376.73|378.48|376.48|0
1654615680000|2022-06-07 15:28:00|378.98|376.98|379.73|377.73|379.73|377.73|378.73|376.73|0
1654615690000|2022-06-07 15:28:10|379.48|377.48|379.23|377.23|379.73|377.73|379.23|377.23|0
1654615700000|2022-06-07 15:28:20|379.61|377.61|379.98|377.98|379.98|377.98|379.61|377.61|0
1654615710000|2022-06-07 15:28:30|380.48|378.48|381.47|379.47|381.72|379.72|380.48|378.48|0
1654615720000|2022-06-07 15:28:40|381.97|379.97|380.48|378.48|381.97|379.97|380.48|378.48|0
1654615730000|2022-06-07 15:28:50|380.73|378.73|380.98|378.98|380.98|378.98|380.48|378.48|0
1654615740000|2022-06-07 15:29:00|381.6|379.6|382.47|380.47|382.47|380.47|381.6|379.6|0
1654615750000|2022-06-07 15:29:10|382.97|380.97|383.22|381.22|383.47|381.47|382.97|380.97|0
1654615760000|2022-06-07 15:29:20|382.97|380.97|382.72|380.72|382.97|380.97|382.47|380.47|0
1654615770000|2022-06-07 15:29:30|382.22|380.22|382.22|380.22|382.47|380.47|382.22|380.22|0
1654615780000|2022-06-07 15:29:40|381.72|379.72|381.72|379.72|381.97|379.97|381.72|379.72|0
1654615790000|2022-06-07 15:29:50|381.22|379.22|381.72|379.72|381.72|379.72|381.22|379.22|0
1654615800000|2022-06-07 15:30:00|381.47|379.47|381.97|379.97|381.97|379.97|381.47|379.47|0
1654615810000|2022-06-07 15:30:10|383.47|381.47|383.97|381.97|383.97|381.97|383.47|381.47|0
1654615820000|2022-06-07 15:30:20|384.21|382.21|384.21|382.21|384.21|382.21|383.97|381.97|0
1654615830000|2022-06-07 15:30:30|383.97|381.97|384.96|382.96|385.21|383.21|383.97|381.97|0
1654615840000|2022-06-07 15:30:40|385.09|383.09|385.09|383.09|385.09|383.09|385.09|383.09|0
1654615850000|2022-06-07 15:30:50|384.71|382.71|384.71|382.71|385.21|383.21|384.71|382.71|0
1654615860000|2022-06-07 15:31:00|384.46|382.46|383.22|381.22|384.46|382.46|383.22|381.22|0
1654615870000|2022-06-07 15:31:10|382.72|380.72|383.22|381.22|383.22|381.22|382.72|380.72|0
1654615880000|2022-06-07 15:31:20|382.97|380.97|383.97|381.97|383.97|381.97|382.97|380.97|0
1654615890000|2022-06-07 15:31:30|383.72|381.72|383.97|381.97|383.97|381.97|383.72|381.72|0
1654615900000|2022-06-07 15:31:40|383.47|381.47|383.22|381.22|383.47|381.47|383.22|381.22|0
1654615910000|2022-06-07 15:31:50|382.97|380.97|382.22|380.22|383.22|381.22|382.22|380.22|0
1654615920000|2022-06-07 15:32:00|382.47|380.47|382.97|380.97|382.97|380.97|382.47|380.47|0
1654615930000|2022-06-07 15:32:10|383.72|381.72|384.46|382.46|384.46|382.46|383.72|381.72|0
1654615940000|2022-06-07 15:32:20|384.21|382.21|383.72|381.72|384.21|382.21|383.47|381.47|0
1654615950000|2022-06-07 15:32:30|383.47|381.47|383.72|381.72|383.72|381.72|383.47|381.47|0
1654615960000|2022-06-07 15:32:40|383.47|381.47|382.72|380.72|383.47|381.47|382.47|380.47|0
1654615970000|2022-06-07 15:32:50|383.22|381.22|382.85|380.85|383.22|381.22|382.72|380.72|0
1654615980000|2022-06-07 15:33:00|382.72|380.72|382.72|380.72|383.22|381.22|382.6|380.6|0
1654615990000|2022-06-07 15:33:10|382.97|380.97|382.47|380.47|382.97|380.97|382.47|380.47|0
1654616000000|2022-06-07 15:33:20|381.97|379.97|381.72|379.72|381.97|379.97|381.72|379.72|0
1654616010000|2022-06-07 15:33:30|381.47|379.47|381.72|379.72|381.72|379.72|381.47|379.47|0
1654616020000|2022-06-07 15:33:40|381.47|379.47|381.72|379.72|381.72|379.72|381.47|379.47|0
1654616030000|2022-06-07 15:33:50|381.47|379.47|381.47|379.47|381.47|379.47|381.22|379.22|0
1654616040000|2022-06-07 15:34:00|381.72|379.72|381.97|379.97|382.72|380.72|381.72|379.72|0
1654616050000|2022-06-07 15:34:10|381.72|379.72|382.22|380.22|382.22|380.22|381.72|379.72|0
1654616060000|2022-06-07 15:34:20|382.47|380.47|383.22|381.22|383.22|381.22|382.47|380.47|0
1654616070000|2022-06-07 15:34:30|383.47|381.47|383.47|381.47|383.47|381.47|383.22|381.22|0
1654616080000|2022-06-07 15:34:40|383.22|381.22|383.22|381.22|383.47|381.47|383.22|381.22|0
1654616090000|2022-06-07 15:34:50|382.72|380.72|382.47|380.47|382.72|380.72|382.47|380.47|0
1654616100000|2022-06-07 15:35:00|382.22|380.22|382.47|380.47|382.47|380.47|382.22|380.22|0
1654616110000|2022-06-07 15:35:10|381.97|379.97|381.72|379.72|382.22|380.22|381.72|379.72|0
1654616120000|2022-06-07 15:35:20|382.22|380.22|382.22|380.22|382.22|380.22|381.97|379.97|0
1654616130000|2022-06-07 15:35:30|382.97|380.97|383.22|381.22|383.22|381.22|382.97|380.97|0
1654616140000|2022-06-07 15:35:40|382.97|380.97|382.72|380.72|382.97|380.97|382.47|380.47|0
1654616150000|2022-06-07 15:35:50|382.85|380.85|382.22|380.22|382.85|380.85|382.22|380.22|0
1654616160000|2022-06-07 15:36:00|383.22|381.22|383.22|381.22|383.22|381.22|383.22|381.22|0
1654616170000|2022-06-07 15:36:10|382.97|380.97|384.21|382.21|384.21|382.21|382.97|380.97|0
1654616180000|2022-06-07 15:36:20|383.97|381.97|382.97|380.97|383.97|381.97|382.97|380.97|0
1654616190000|2022-06-07 15:36:30|382.6|380.6|383.22|381.22|383.22|381.22|382.47|380.47|0
1654616200000|2022-06-07 15:36:40|382.97|380.97|383.47|381.47|383.47|381.47|382.97|380.97|0
1654616210000|2022-06-07 15:36:50|383.97|381.97|383.47|381.47|383.97|381.97|383.47|381.47|0
1654616220000|2022-06-07 15:37:00|383.22|381.22|383.22|381.22|383.72|381.72|383.22|381.22|0
1654616230000|2022-06-07 15:37:10|383.47|381.47|382.72|380.72|383.47|381.47|382.72|380.72|0
1654616240000|2022-06-07 15:37:20|382.22|380.22|382.97|380.97|382.97|380.97|382.22|380.22|0
1654616250000|2022-06-07 15:37:30|382.72|380.72|383.22|381.22|383.22|381.22|382.22|380.22|0
1654616260000|2022-06-07 15:37:40|384.21|382.21|384.96|382.96|384.96|382.96|384.21|382.21|0
1654616270000|2022-06-07 15:37:50|385.21|383.21|385.46|383.46|385.96|383.96|385.21|383.21|0
1654616280000|2022-06-07 15:38:00|384.71|382.71|384.96|382.96|385.21|383.21|384.71|382.71|0
1654616290000|2022-06-07 15:38:10|384.71|382.71|385.96|383.96|385.96|383.96|384.71|382.71|0
1654616300000|2022-06-07 15:38:20|385.71|383.71|385.71|383.71|385.96|383.96|385.46|383.46|0
1654616310000|2022-06-07 15:38:30|385.84|383.84|385.71|383.71|385.96|383.96|385.71|383.71|0
1654616320000|2022-06-07 15:38:40|385.46|383.46|384.46|382.46|385.46|383.46|384.46|382.46|0
1654616330000|2022-06-07 15:38:50|384.21|382.21|383.97|381.97|384.21|382.21|383.97|381.97|0
1654616340000|2022-06-07 15:39:00|383.72|381.72|383.22|381.22|383.97|381.97|383.22|381.22|0
1654616350000|2022-06-07 15:39:10|382.22|380.22|382.22|380.22|382.72|380.72|382.22|380.22|0
1654616360000|2022-06-07 15:39:20|381.97|379.97|381.47|379.47|381.97|379.97|381.47|379.47|0
1654616370000|2022-06-07 15:39:30|381.22|379.22|381.72|379.72|381.72|379.72|380.97|378.97|0
1654616380000|2022-06-07 15:39:40|381.47|379.47|380.97|378.97|381.47|379.47|380.97|378.97|0
1654616390000|2022-06-07 15:39:50|380.72|378.72|379.98|377.98|380.72|378.72|379.98|377.98|0
1654616400000|2022-06-07 15:40:00|380.23|378.23|380.23|378.23|380.72|378.72|380.23|378.23|0
1654616410000|2022-06-07 15:40:10|381.47|379.47|382.22|380.22|382.22|380.22|381.47|379.47|0
1654616420000|2022-06-07 15:40:20|381.97|379.97|382.47|380.47|382.47|380.47|381.97|379.97|0
1654616430000|2022-06-07 15:40:30|382.22|380.22|382.97|380.97|382.97|380.97|382.22|380.22|0
1654616440000|2022-06-07 15:40:40|383.1|381.1|383.22|381.22|383.22|381.22|382.47|380.47|0
1654616450000|2022-06-07 15:40:50|382.97|380.97|382.22|380.22|382.97|380.97|382.22|380.22|0
1654616460000|2022-06-07 15:41:00|382.47|380.47|381.85|379.85|382.47|380.47|381.85|379.85|0
1654616470000|2022-06-07 15:41:10|381.22|379.22|380.97|378.97|381.47|379.47|380.97|378.97|0
1654616480000|2022-06-07 15:41:20|380.72|378.72|381.22|379.22|381.22|379.22|380.72|378.72|0
1654616490000|2022-06-07 15:41:30|380.97|378.97|380.72|378.72|380.97|378.97|380.47|378.47|0
1654616500000|2022-06-07 15:41:40|380.97|378.97|380.72|378.72|381.1|379.1|380.72|378.72|0
1654616510000|2022-06-07 15:41:50|380.47|378.47|381.22|379.22|381.22|379.22|380.47|378.47|0
1654616520000|2022-06-07 15:42:00|380.97|378.97|381.1|379.1|381.1|379.1|380.97|378.97|0
1654616530000|2022-06-07 15:42:10|380.72|378.72|380.97|378.97|380.97|378.97|380.72|378.72|0
1654616540000|2022-06-07 15:42:20|380.22|378.22|380.11|378.11|380.47|378.47|380.11|378.11|0
1654616550000|2022-06-07 15:42:30|379.98|377.98|380.22|378.22|380.22|378.22|379.98|377.98|0
1654616560000|2022-06-07 15:42:40|379.98|377.98|380.72|378.72|380.72|378.72|379.98|377.98|0
1654616570000|2022-06-07 15:42:50|381.22|379.22|380.97|378.97|381.22|379.22|380.97|378.97|0
1654616580000|2022-06-07 15:43:00|381.47|379.47|381.47|379.47|381.47|379.47|381.1|379.1|0
1654616590000|2022-06-07 15:43:10|381.97|379.97|381.72|379.72|381.97|379.97|381.6|379.6|0
1654616600000|2022-06-07 15:43:20|382.22|380.22|382.47|380.47|382.47|380.47|382.22|380.22|0
1654616610000|2022-06-07 15:43:30|381.97|379.97|381.72|379.72|382.22|380.22|381.72|379.72|0
1654616620000|2022-06-07 15:43:40|381.97|379.97|381.47|379.47|381.97|379.97|381.47|379.47|0
1654616630000|2022-06-07 15:43:50|381.22|379.22|381.47|379.47|381.72|379.72|381.22|379.22|0
1654616640000|2022-06-07 15:44:00|381.72|379.72|381.35|379.35|381.72|379.72|381.35|379.35|0
1654616650000|2022-06-07 15:44:10|381.22|379.22|382.1|380.1|382.22|380.22|381.22|379.22|0
1654616660000|2022-06-07 15:44:20|382.47|380.47|382.22|380.22|382.47|380.47|382.22|380.22|0
1654616670000|2022-06-07 15:44:30|382.47|380.47|382.72|380.72|382.97|380.97|382.47|380.47|0
1654616680000|2022-06-07 15:44:40|382.97|380.97|381.97|379.97|382.97|380.97|381.97|379.97|0
1654616690000|2022-06-07 15:44:50|382.47|380.47|381.97|379.97|382.47|380.47|381.97|379.97|0
1654616700000|2022-06-07 15:45:00|382.22|380.22|382.97|380.97|382.97|380.97|382.22|380.22|0
1654616710000|2022-06-07 15:45:10|383.22|381.22|383.22|381.22|383.47|381.47|382.97|380.97|0
1654616720000|2022-06-07 15:45:20|383.72|381.72|383.47|381.47|383.72|381.72|383.47|381.47|0
1654616730000|2022-06-07 15:45:30|383.22|381.22|382.72|380.72|383.22|381.22|382.72|380.72|0
1654616740000|2022-06-07 15:45:40|382.22|380.22|382.47|380.47|382.47|380.47|382.22|380.22|0
1654616750000|2022-06-07 15:45:50|382.1|380.1|381.97|379.97|382.22|380.22|381.72|379.72|0
1654616760000|2022-06-07 15:46:00|381.72|379.72|382.22|380.22|382.22|380.22|381.72|379.72|0
1654616770000|2022-06-07 15:46:10|382.1|380.1|380.22|378.22|382.1|380.1|380.22|378.22|0
1654616780000|2022-06-07 15:46:20|379.73|377.73|380.47|378.47|380.47|378.47|379.48|377.48|0
1654616790000|2022-06-07 15:46:30|380.72|378.72|381.22|379.22|381.22|379.22|380.72|378.72|0
1654616800000|2022-06-07 15:46:40|382.97|380.97|384.71|382.71|384.71|382.71|382.97|380.97|0
1654616810000|2022-06-07 15:46:50|384.21|382.21|384.21|382.21|384.21|382.21|383.97|381.97|0
1654616820000|2022-06-07 15:47:00|383.97|381.97|383.72|381.72|383.97|381.97|383.47|381.47|0
1654616830000|2022-06-07 15:47:10|383.96|381.96|384.71|382.71|384.71|382.71|383.96|381.96|0
1654616840000|2022-06-07 15:47:20|385.21|383.21|385.84|383.84|385.84|383.84|384.96|382.96|0
1654616850000|2022-06-07 15:47:30|385.96|383.96|386.71|384.71|386.96|384.96|385.96|383.96|0
1654616860000|2022-06-07 15:47:40|387.46|385.46|387.71|385.71|387.71|385.71|387.46|385.46|0
1654616870000|2022-06-07 15:47:50|388.2|386.2|386.71|384.71|388.2|386.2|386.71|384.71|0
1654616880000|2022-06-07 15:48:00|385.71|383.71|385.84|383.84|385.84|383.84|385.71|383.71|0
1654616890000|2022-06-07 15:48:10|386.46|384.46|386.71|384.71|386.71|384.71|386.46|384.46|0
1654616900000|2022-06-07 15:48:20|386.46|384.46|385.71|383.71|386.46|384.46|385.71|383.71|0
1654616910000|2022-06-07 15:48:30|385.46|383.46|385.71|383.71|386.21|384.21|385.46|383.46|0
1654616920000|2022-06-07 15:48:40|385.46|383.46|385.46|383.46|385.46|383.46|385.46|383.46|0
1654616930000|2022-06-07 15:48:50|385.34|383.34|385.71|383.71|385.71|383.71|385.34|383.34|0
1654616940000|2022-06-07 15:49:00|385.96|383.96|385.46|383.46|385.96|383.96|384.96|382.96|0
1654616950000|2022-06-07 15:49:10|385.71|383.71|386.71|384.71|386.71|384.71|385.71|383.71|0
1654616960000|2022-06-07 15:49:20|386.46|384.46|388.2|386.2|388.2|386.2|386.46|384.46|0
1654616970000|2022-06-07 15:49:30|388.45|386.45|388.7|386.7|388.7|386.7|388.45|386.45|0
1654616980000|2022-06-07 15:49:40|389.2|387.2|389.2|387.2|389.2|387.2|388.7|386.7|0
1654616990000|2022-06-07 15:49:50|389.33|387.33|389.2|387.2|389.7|387.7|388.95|386.95|0
1654617000000|2022-06-07 15:50:00|389.45|387.45|389.95|387.95|389.95|387.95|389.45|387.45|0
1654617010000|2022-06-07 15:50:10|390.45|388.45|388.95|386.95|390.45|388.45|388.95|386.95|0
1654617020000|2022-06-07 15:50:20|388.45|386.45|388.45|386.45|388.95|386.95|388.45|386.45|0
1654617030000|2022-06-07 15:50:30|388.95|386.95|387.46|385.46|388.95|386.95|387.46|385.46|0
1654617040000|2022-06-07 15:50:40|387.96|385.96|387.46|385.46|387.96|385.96|387.46|385.46|0
1654617050000|2022-06-07 15:50:50|387.71|385.71|387.46|385.46|387.71|385.71|387.21|385.21|0
1654617060000|2022-06-07 15:51:00|387.71|385.71|387.96|385.96|387.96|385.96|387.71|385.71|0
1654617070000|2022-06-07 15:51:10|387.71|385.71|386.71|384.71|387.71|385.71|386.71|384.71|0
1654617080000|2022-06-07 15:51:20|386.34|384.34|386.21|384.21|386.46|384.46|386.21|384.21|0
1654617090000|2022-06-07 15:51:30|386.34|384.34|386.46|384.46|386.46|384.46|386.34|384.34|0
1654617100000|2022-06-07 15:51:40|386.21|384.21|385.96|383.96|386.21|384.21|385.96|383.96|0
1654617110000|2022-06-07 15:51:50|386.21|384.21|386.21|384.21|386.21|384.21|385.71|383.71|0
1654617120000|2022-06-07 15:52:00|385.96|383.96|385.46|383.46|385.96|383.96|385.46|383.46|0
1654617130000|2022-06-07 15:52:10|385.96|383.96|385.96|383.96|385.96|383.96|385.71|383.71|0
1654617140000|2022-06-07 15:52:20|386.21|384.21|385.96|383.96|386.46|384.46|385.96|383.96|0
1654617150000|2022-06-07 15:52:30|385.71|383.71|385.46|383.46|385.71|383.71|385.46|383.46|0
1654617160000|2022-06-07 15:52:40|385.71|383.71|386.21|384.21|386.21|384.21|385.71|383.71|0
1654617170000|2022-06-07 15:52:50|386.46|384.46|385.71|383.71|386.46|384.46|385.71|383.71|0
1654617180000|2022-06-07 15:53:00|385.46|383.46|386.71|384.71|386.71|384.71|385.46|383.46|0
1654617190000|2022-06-07 15:53:10|386.46|384.46|385.96|383.96|386.46|384.46|385.96|383.96|0
1654617200000|2022-06-07 15:53:20|386.46|384.46|386.34|384.34|386.46|384.46|386.21|384.21|0
1654617210000|2022-06-07 15:53:30|385.96|383.96|385.96|383.96|386.21|384.21|385.96|383.96|0
1654617220000|2022-06-07 15:53:40|385.21|383.21|385.71|383.71|385.71|383.71|384.96|382.96|0
1654617230000|2022-06-07 15:53:50|385.46|383.46|386.21|384.21|386.21|384.21|385.21|383.21|0
1654617240000|2022-06-07 15:54:00|386.96|384.96|387.71|385.71|387.71|385.71|386.96|384.96|0
1654617250000|2022-06-07 15:54:10|386.96|384.96|387.71|385.71|387.71|385.71|386.71|384.71|0
1654617260000|2022-06-07 15:54:20|387.96|385.96|388.45|386.45|388.45|386.45|387.46|385.46|0
1654617270000|2022-06-07 15:54:30|387.96|385.96|387.96|385.96|388.2|386.2|387.96|385.96|0
1654617280000|2022-06-07 15:54:40|387.71|385.71|387.46|385.46|387.96|385.96|387.46|385.46|0
1654617290000|2022-06-07 15:54:50|387.71|385.71|388.2|386.2|388.2|386.2|387.71|385.71|0
1654617300000|2022-06-07 15:55:00|388.45|386.45|387.21|385.21|388.45|386.45|387.21|385.21|0
1654617310000|2022-06-07 15:55:10|386.46|384.46|388.2|386.2|388.2|386.2|386.46|384.46|0
1654617320000|2022-06-07 15:55:20|387.46|385.46|387.21|385.21|387.46|385.46|387.21|385.21|0
1654617330000|2022-06-07 15:55:30|386.71|384.71|387.46|385.46|387.71|385.71|386.71|384.71|0
1654617340000|2022-06-07 15:55:40|387.96|385.96|387.46|385.46|387.96|385.96|387.46|385.46|0
1654617350000|2022-06-07 15:55:50|388.2|386.2|387.46|385.46|388.2|386.2|387.46|385.46|0
1654617360000|2022-06-07 15:56:00|386.46|384.46|386.96|384.96|386.96|384.96|386.46|384.46|0
1654617370000|2022-06-07 15:56:10|386.71|384.71|386.46|384.46|386.71|384.71|386.21|384.21|0
1654617380000|2022-06-07 15:56:20|386.71|384.71|386.21|384.21|386.71|384.71|386.21|384.21|0
1654617390000|2022-06-07 15:56:30|386.46|384.46|386.21|384.21|386.71|384.71|386.21|384.21|0
1654617400000|2022-06-07 15:56:40|385.21|383.21|384.71|382.71|385.21|383.21|384.71|382.71|0
1654617410000|2022-06-07 15:56:50|384.46|382.46|383.96|381.96|384.46|382.46|383.96|381.96|0
1654617420000|2022-06-07 15:57:00|383.72|381.72|383.96|381.96|383.96|381.96|383.72|381.72|0
1654617430000|2022-06-07 15:57:10|384.46|382.46|384.46|382.46|384.46|382.46|384.46|382.46|0
1654617440000|2022-06-07 15:57:20|384.21|382.21|383.35|381.35|384.21|382.21|383.35|381.35|0
1654617450000|2022-06-07 15:57:30|383.22|381.22|382.97|380.97|383.22|381.22|382.97|380.97|0
1654617460000|2022-06-07 15:57:40|382.72|380.72|382.47|380.47|382.72|380.72|382.47|380.47|0
1654617470000|2022-06-07 15:57:50|382.72|380.72|382.47|380.47|382.72|380.72|382.47|380.47|0
1654617480000|2022-06-07 15:58:00|382.97|380.97|383.22|381.22|383.72|381.72|382.97|380.97|0
1654617490000|2022-06-07 15:58:10|382.97|380.97|383.22|381.22|383.22|381.22|382.72|380.72|0
1654617500000|2022-06-07 15:58:20|382.72|380.72|382.47|380.47|382.72|380.72|382.47|380.47|0
1654617510000|2022-06-07 15:58:30|382.22|380.22|381.47|379.47|382.22|380.22|381.47|379.47|0
1654617520000|2022-06-07 15:58:40|381.72|379.72|381.72|379.72|381.97|379.97|381.72|379.72|0
1654617530000|2022-06-07 15:58:50|381.22|379.22|381.47|379.47|381.47|379.47|381.22|379.22|0
1654617540000|2022-06-07 15:59:00|381.72|379.72|380.72|378.72|381.72|379.72|380.72|378.72|0
1654617550000|2022-06-07 15:59:10|380.97|378.97|380.72|378.72|381.47|379.47|380.72|378.72|0
1654617560000|2022-06-07 15:59:20|380.97|378.97|381.22|379.22|381.47|379.47|380.97|378.97|0
1654617570000|2022-06-07 15:59:30|380.72|378.72|380.97|378.97|380.97|378.97|380.47|378.47|0
1654617580000|2022-06-07 15:59:40|381.22|379.22|380.97|378.97|381.22|379.22|380.97|378.97|0
1654617590000|2022-06-07 15:59:50|381.22|379.22|381.72|379.72|381.72|379.72|381.22|379.22|0
1654617600000|2022-06-07 16:00:00|380.72|378.72|381.22|379.22|381.22|379.22|380.72|378.72|0
1654617610000|2022-06-07 16:00:10|380.47|378.47|380.97|378.97|380.97|378.97|380.47|378.47|0
1654617620000|2022-06-07 16:00:20|380.6|378.6|379.97|377.97|380.6|378.6|379.97|377.97|0
1654617630000|2022-06-07 16:00:30|379.73|377.73|380.72|378.72|380.72|378.72|379.73|377.73|0
1654617640000|2022-06-07 16:00:40|380.47|378.47|379.97|377.97|380.47|378.47|379.97|377.97|0
1654617650000|2022-06-07 16:00:50|380.35|378.35|380.6|378.6|380.6|378.6|380.22|378.22|0
1654617660000|2022-06-07 16:01:00|381.22|379.22|380.97|378.97|381.72|379.72|380.97|378.97|0
1654617670000|2022-06-07 16:01:10|380.47|378.47|380.47|378.47|380.47|378.47|380.22|378.22|0
1654617680000|2022-06-07 16:01:20|380.72|378.72|381.22|379.22|381.22|379.22|380.72|378.72|0
1654617690000|2022-06-07 16:01:30|380.72|378.72|380.72|378.72|380.72|378.72|380.47|378.47|0
1654617700000|2022-06-07 16:01:40|380.47|378.47|380.22|378.22|380.47|378.47|380.1|378.1|0
1654617710000|2022-06-07 16:01:50|379.97|377.97|380.97|378.97|380.97|378.97|379.97|377.97|0
1654617720000|2022-06-07 16:02:00|381.22|379.22|381.97|379.97|381.97|379.97|381.22|379.22|0
1654617730000|2022-06-07 16:02:10|381.72|379.72|381.72|379.72|381.72|379.72|381.22|379.22|0
1654617740000|2022-06-07 16:02:20|381.22|379.22|381.72|379.72|381.72|379.72|381.22|379.22|0
1654617750000|2022-06-07 16:02:30|381.47|379.47|380.6|378.6|381.47|379.47|380.6|378.6|0
1654617760000|2022-06-07 16:02:40|380.22|378.22|380.22|378.22|380.22|378.22|380.22|378.22|0
1654617770000|2022-06-07 16:02:50|379.97|377.97|380.22|378.22|380.22|378.22|379.97|377.97|0
1654617780000|2022-06-07 16:03:00|380.47|378.47|380.22|378.22|380.97|378.97|380.22|378.22|0
1654617790000|2022-06-07 16:03:10|379.97|377.97|379.73|377.73|379.97|377.97|379.48|377.48|0
1654617800000|2022-06-07 16:03:20|379.97|377.97|380.22|378.22|380.22|378.22|379.97|377.97|0
1654617810000|2022-06-07 16:03:30|379.97|377.97|380.47|378.47|380.47|378.47|379.73|377.73|0
1654617820000|2022-06-07 16:03:40|380.97|378.97|380.97|378.97|380.97|378.97|380.97|378.97|0
1654617830000|2022-06-07 16:03:50|380.72|378.72|381.47|379.47|381.47|379.47|380.72|378.72|0
1654617840000|2022-06-07 16:04:00|381.72|379.72|381.97|379.97|381.97|379.97|381.72|379.72|0
1654617850000|2022-06-07 16:04:10|381.72|379.72|381.97|379.97|381.97|379.97|381.72|379.72|0
1654617860000|2022-06-07 16:04:20|381.72|379.72|382.22|380.22|382.22|380.22|381.72|379.72|0
1654617870000|2022-06-07 16:04:30|382.47|380.47|383.22|381.22|383.22|381.22|382.47|380.47|0
1654617880000|2022-06-07 16:04:40|383.47|381.47|384.21|382.21|384.46|382.46|383.47|381.47|0
1654617890000|2022-06-07 16:04:50|383.71|381.71|383.47|381.47|383.71|381.71|382.97|380.97|0
1654617900000|2022-06-07 16:05:00|383.71|381.71|384.71|382.71|384.71|382.71|383.71|381.71|0
1654617910000|2022-06-07 16:05:10|384.96|382.96|384.71|382.71|384.96|382.96|383.96|381.96|0
1654617920000|2022-06-07 16:05:20|384.96|382.96|385.21|383.21|385.21|383.21|384.71|382.71|0
1654617930000|2022-06-07 16:05:30|384.96|382.96|385.21|383.21|385.21|383.21|384.96|382.96|0
1654617940000|2022-06-07 16:05:40|384.21|382.21|384.71|382.71|384.71|382.71|384.21|382.21|0
1654617950000|2022-06-07 16:05:50|385.21|383.21|385.96|383.96|385.96|383.96|384.96|382.96|0
1654617960000|2022-06-07 16:06:00|386.71|384.71|387.21|385.21|387.21|385.21|386.71|384.71|0
1654617970000|2022-06-07 16:06:10|387.46|385.46|387.95|385.95|387.95|385.95|387.46|385.46|0
1654617980000|2022-06-07 16:06:20|388.95|386.95|388.95|386.95|388.95|386.95|388.2|386.2|0
1654617990000|2022-06-07 16:06:30|388.7|386.7|387.34|385.34|388.7|386.7|387.21|385.21|0
1654618000000|2022-06-07 16:06:40|386.96|384.96|386.71|384.71|386.96|384.96|386.71|384.71|0
1654618010000|2022-06-07 16:06:50|386.09|384.09|386.21|384.21|386.46|384.46|386.09|384.09|0
1654618020000|2022-06-07 16:07:00|386.46|384.46|385.71|383.71|386.46|384.46|385.46|383.46|0
1654618030000|2022-06-07 16:07:10|385.96|383.96|385.21|383.21|385.96|383.96|385.21|383.21|0
1654618040000|2022-06-07 16:07:20|385.46|383.46|385.21|383.21|385.46|383.46|385.21|383.21|0
1654618050000|2022-06-07 16:07:30|385.46|383.46|385.46|383.46|385.46|383.46|385.21|383.21|0
1654618060000|2022-06-07 16:07:40|385.21|383.21|385.71|383.71|385.71|383.71|385.21|383.21|0
1654618070000|2022-06-07 16:07:50|385.96|383.96|386.71|384.71|386.71|384.71|385.96|383.96|0
1654618080000|2022-06-07 16:08:00|386.21|384.21|386.96|384.96|387.21|385.21|386.21|384.21|0
1654618090000|2022-06-07 16:08:10|386.46|384.46|386.46|384.46|386.46|384.46|386.21|384.21|0
1654618100000|2022-06-07 16:08:20|386.21|384.21|385.71|383.71|386.21|384.21|385.21|383.21|0
1654618110000|2022-06-07 16:08:30|385.46|383.46|385.46|383.46|385.46|383.46|385.46|383.46|0
1654618120000|2022-06-07 16:08:40|385.71|383.71|385.46|383.46|385.71|383.71|385.46|383.46|0
1654618130000|2022-06-07 16:08:50|385.71|383.71|385.46|383.46|385.71|383.71|385.46|383.46|0
1654618140000|2022-06-07 16:09:00|385.96|383.96|385.71|383.71|385.96|383.96|385.71|383.71|0
1654618150000|2022-06-07 16:09:10|385.96|383.96|385.71|383.71|386.71|384.71|385.71|383.71|0
1654618160000|2022-06-07 16:09:20|385.46|383.46|385.21|383.21|385.46|383.46|385.21|383.21|0
1654618170000|2022-06-07 16:09:30|385.46|383.46|384.71|382.71|385.46|383.46|383.96|381.96|0
1654618180000|2022-06-07 16:09:40|384.21|382.21|384.21|382.21|384.46|382.46|384.21|382.21|0
1654618190000|2022-06-07 16:09:50|385.71|383.71|385.96|383.96|386.21|384.21|385.71|383.71|0
1654618200000|2022-06-07 16:10:00|385.46|383.46|385.96|383.96|385.96|383.96|385.46|383.46|0
1654618210000|2022-06-07 16:10:10|385.71|383.71|384.46|382.46|385.71|383.71|384.46|382.46|0
1654618220000|2022-06-07 16:10:20|384.71|382.71|384.71|382.71|384.96|382.96|384.46|382.46|0
1654618230000|2022-06-07 16:10:30|384.46|382.46|384.21|382.21|384.46|382.46|383.96|381.96|0
1654618240000|2022-06-07 16:10:40|384.46|382.46|385.84|383.84|385.84|383.84|384.46|382.46|0
1654618250000|2022-06-07 16:10:50|385.71|383.71|386.46|384.46|386.71|384.71|385.71|383.71|0
1654618260000|2022-06-07 16:11:00|386.96|384.96|386.96|384.96|386.96|384.96|386.96|384.96|0
1654618270000|2022-06-07 16:11:10|386.46|384.46|386.71|384.71|386.71|384.71|386.21|384.21|0
1654618280000|2022-06-07 16:11:20|386.21|384.21|385.71|383.71|386.46|384.46|385.71|383.71|0
1654618290000|2022-06-07 16:11:30|385.96|383.96|386.21|384.21|386.21|384.21|385.96|383.96|0
1654618300000|2022-06-07 16:11:40|385.96|383.96|385.71|383.71|385.96|383.96|385.71|383.71|0
1654618310000|2022-06-07 16:11:50|386.71|384.71|386.71|384.71|386.71|384.71|386.71|384.71|0
1654618320000|2022-06-07 16:12:00|386.46|384.46|386.96|384.96|386.96|384.96|386.21|384.21|0
1654618330000|2022-06-07 16:12:10|386.71|384.71|386.21|384.21|386.96|384.96|386.21|384.21|0
1654618340000|2022-06-07 16:12:20|385.96|383.96|385.21|383.21|385.96|383.96|384.71|382.71|0
1654618350000|2022-06-07 16:12:30|384.71|382.71|384.71|382.71|384.71|382.71|384.46|382.46|0
1654618360000|2022-06-07 16:12:40|384.46|382.46|383.96|381.96|384.96|382.96|383.96|381.96|0
1654618370000|2022-06-07 16:12:50|383.71|381.71|384.71|382.71|384.71|382.71|383.71|381.71|0
1654618380000|2022-06-07 16:13:00|384.21|382.21|384.96|382.96|385.21|383.21|384.21|382.21|0
1654618390000|2022-06-07 16:13:10|384.71|382.71|384.96|382.96|384.96|382.96|384.71|382.71|0
1654618400000|2022-06-07 16:13:20|385.21|383.21|385.2|383.2|385.21|383.21|384.95|382.95|0
1654618410000|2022-06-07 16:13:30|385.45|383.45|384.45|382.45|385.45|383.45|384.45|382.45|0
1654618420000|2022-06-07 16:13:40|384.2|382.2|384.7|382.7|384.7|382.7|384.2|382.2|0
1654618430000|2022-06-07 16:13:50|384.95|382.95|385.2|383.2|385.33|383.33|384.95|382.95|0
1654618440000|2022-06-07 16:14:00|384.7|382.7|384.7|382.7|385.2|383.2|384.7|382.7|0
1654618450000|2022-06-07 16:14:10|384.45|382.45|384.95|382.95|384.95|382.95|384.45|382.45|0
1654618460000|2022-06-07 16:14:20|384.7|382.7|384.7|382.7|384.7|382.7|384.7|382.7|0
1654618470000|2022-06-07 16:14:30|384.45|382.45|384.7|382.7|384.7|382.7|384.45|382.45|0
1654618480000|2022-06-07 16:14:40|384.45|382.45|384.95|382.95|385.2|383.2|384.45|382.45|0
1654618490000|2022-06-07 16:14:50|385.2|383.2|384.7|382.7|385.2|383.2|384.7|382.7|0
1654618500000|2022-06-07 16:15:00|385.45|383.45|385.45|383.45|385.95|383.95|385.45|383.45|0
1654618510000|2022-06-07 16:15:10|384.95|382.95|384.45|382.45|384.95|382.95|384.45|382.45|0
1654618520000|2022-06-07 16:15:20|385.45|383.45|386.2|384.2|386.2|384.2|385.45|383.45|0
1654618530000|2022-06-07 16:15:30|385.95|383.95|386.2|384.2|386.2|384.2|385.95|383.95|0
1654618540000|2022-06-07 16:15:40|386.95|384.95|388.82|386.82|388.82|386.82|386.95|384.95|0
1654618550000|2022-06-07 16:15:50|388.94|386.94|390.07|388.07|390.19|388.19|388.94|386.94|0
1654618560000|2022-06-07 16:16:00|390.44|388.44|390.82|388.82|390.94|388.94|390.44|388.44|0
1654618570000|2022-06-07 16:16:10|390.94|388.94|390.19|388.19|390.94|388.94|390.19|388.19|0
1654618580000|2022-06-07 16:16:20|391.69|389.69|391.94|389.94|391.94|389.94|391.69|389.69|0
1654618590000|2022-06-07 16:16:30|392.44|390.44|391.94|389.94|392.44|390.44|391.94|389.94|0
1654618600000|2022-06-07 16:16:40|390.94|388.94|390.19|388.19|390.94|388.94|390.19|388.19|0
1654618610000|2022-06-07 16:16:50|389.94|387.94|389.94|387.94|389.94|387.94|389.69|387.69|0
1654618620000|2022-06-07 16:17:00|389.82|387.82|389.44|387.44|389.94|387.94|389.44|387.44|0
1654618630000|2022-06-07 16:17:10|390.19|388.19|390.44|388.44|390.69|388.69|390.19|388.19|0
1654618640000|2022-06-07 16:17:20|389.94|387.94|390.94|388.94|390.94|388.94|389.94|387.94|0
1654618650000|2022-06-07 16:17:30|391.44|389.44|390.19|388.19|391.44|389.44|390.19|388.19|0
1654618660000|2022-06-07 16:17:40|390.44|388.44|390.44|388.44|390.69|388.69|390.44|388.44|0
1654618670000|2022-06-07 16:17:50|390.57|388.57|390.94|388.94|390.94|388.94|390.44|388.44|0
1654618680000|2022-06-07 16:18:00|390.69|388.69|389.94|387.94|390.69|388.69|389.94|387.94|0
1654618690000|2022-06-07 16:18:10|389.69|387.69|389.19|387.19|389.69|387.69|389.19|387.19|0
1654618700000|2022-06-07 16:18:20|389.44|387.44|388.69|386.69|389.44|387.44|388.69|386.69|0
1654618710000|2022-06-07 16:18:30|388.94|386.94|389.44|387.44|389.44|387.44|388.94|386.94|0
1654618720000|2022-06-07 16:18:40|388.94|386.94|390.19|388.19|390.19|388.19|388.94|386.94|0
1654618730000|2022-06-07 16:18:50|390.44|388.44|390.44|388.44|390.94|388.94|390.44|388.44|0
1654618740000|2022-06-07 16:19:00|390.19|388.19|390.94|388.94|390.94|388.94|390.19|388.19|0
1654618750000|2022-06-07 16:19:10|390.44|388.44|390.19|388.19|390.44|388.44|390.07|388.07|0
1654618760000|2022-06-07 16:19:20|390.69|388.69|390.19|388.19|390.69|388.69|390.19|388.19|0
1654618770000|2022-06-07 16:19:30|389.94|387.94|390.44|388.44|390.44|388.44|389.94|387.94|0
1654618780000|2022-06-07 16:19:40|389.94|387.94|388.94|386.94|389.94|387.94|388.94|386.94|0
1654618790000|2022-06-07 16:19:50|389.19|387.19|389.69|387.69|389.69|387.69|389.19|387.19|0
1654618800000|2022-06-07 16:20:00|390.19|388.19|389.44|387.44|390.19|388.19|389.44|387.44|0
1654618810000|2022-06-07 16:20:10|389.19|387.19|388.69|386.69|389.19|387.19|388.44|386.44|0
1654618820000|2022-06-07 16:20:20|388.94|386.94|389.19|387.19|389.19|387.19|388.44|386.44|0
1654618830000|2022-06-07 16:20:30|389.44|387.44|388.69|386.69|389.44|387.44|388.69|386.69|0
1654618840000|2022-06-07 16:20:40|389.19|387.19|388.94|386.94|389.19|387.19|388.94|386.94|0
1654618850000|2022-06-07 16:20:50|388.69|386.69|389.69|387.69|389.69|387.69|388.69|386.69|0
1654618860000|2022-06-07 16:21:00|388.94|386.94|389.44|387.44|389.44|387.44|388.94|386.94|0
1654618870000|2022-06-07 16:21:10|388.94|386.94|389.44|387.44|389.69|387.69|388.94|386.94|0
1654618880000|2022-06-07 16:21:20|389.94|387.94|390.94|388.94|390.94|388.94|389.94|387.94|0
1654618890000|2022-06-07 16:21:30|390.44|388.44|390.44|388.44|390.44|388.44|390.19|388.19|0
1654618900000|2022-06-07 16:21:40|390.69|388.69|390.94|388.94|391.19|389.19|390.69|388.69|0
1654618910000|2022-06-07 16:21:50|391.19|389.19|390.69|388.69|391.19|389.19|390.69|388.69|0
1654618920000|2022-06-07 16:22:00|390.44|388.44|389.44|387.44|390.44|388.44|389.19|387.19|0
1654618930000|2022-06-07 16:22:10|389.19|387.19|389.19|387.19|389.69|387.69|389.19|387.19|0
1654618940000|2022-06-07 16:22:20|389.44|387.44|389.82|387.82|389.82|387.82|389.44|387.44|0
1654618950000|2022-06-07 16:22:30|389.69|387.69|389.19|387.19|389.69|387.69|389.19|387.19|0
1654618960000|2022-06-07 16:22:40|389.44|387.44|389.94|387.94|389.94|387.94|389.44|387.44|0
1654618970000|2022-06-07 16:22:50|389.69|387.69|389.69|387.69|389.69|387.69|389.44|387.44|0
1654618980000|2022-06-07 16:23:00|390.19|388.19|388.94|386.94|390.19|388.19|388.94|386.94|0
1654618990000|2022-06-07 16:23:10|388.69|386.69|388.94|386.94|388.94|386.94|388.69|386.69|0
1654619000000|2022-06-07 16:23:20|389.07|387.07|388.94|386.94|389.07|387.07|388.44|386.44|0
1654619010000|2022-06-07 16:23:30|388.69|386.69|388.44|386.44|388.94|386.94|388.44|386.44|0
1654619020000|2022-06-07 16:23:40|388.19|386.19|388.69|386.69|388.69|386.69|388.19|386.19|0
1654619030000|2022-06-07 16:23:50|387.95|385.95|388.19|386.19|388.44|386.44|387.95|385.95|0
1654619040000|2022-06-07 16:24:00|388.44|386.44|388.44|386.44|388.69|386.69|388.44|386.44|0
1654619050000|2022-06-07 16:24:10|388.19|386.19|387.95|385.95|388.69|386.69|387.95|385.95|0
1654619060000|2022-06-07 16:24:20|387.7|385.7|387.7|385.7|387.7|385.7|387.45|385.45|0
1654619070000|2022-06-07 16:24:30|387.45|385.45|387.45|385.45|387.7|385.7|387.45|385.45|0
1654619080000|2022-06-07 16:24:40|387.83|385.83|387.7|385.7|387.95|385.95|387.7|385.7|0
1654619090000|2022-06-07 16:24:50|387.58|385.58|388.19|386.19|388.19|386.19|387.58|385.58|0
1654619100000|2022-06-07 16:25:00|388.44|386.44|388.44|386.44|388.44|386.44|388.19|386.19|0
1654619110000|2022-06-07 16:25:10|388.19|386.19|387.83|385.83|388.19|386.19|387.83|385.83|0
1654619120000|2022-06-07 16:25:20|387.45|385.45|386.95|384.95|387.45|385.45|386.95|384.95|0
1654619130000|2022-06-07 16:25:30|387.08|385.08|386.7|384.7|387.08|385.08|386.2|384.2|0
1654619140000|2022-06-07 16:25:40|386.58|384.58|387.2|385.2|387.2|385.2|386.58|384.58|0
1654619150000|2022-06-07 16:25:50|386.7|384.7|386.95|384.95|387.45|385.45|386.7|384.7|0
1654619160000|2022-06-07 16:26:00|386.7|384.7|387.7|385.7|387.83|385.83|386.7|384.7|0
1654619170000|2022-06-07 16:26:10|387.45|385.45|387.2|385.2|387.45|385.45|387.2|385.2|0
1654619180000|2022-06-07 16:26:20|386.83|384.83|387.7|385.7|387.7|385.7|386.7|384.7|0
1654619190000|2022-06-07 16:26:30|387.08|385.08|386.7|384.7|387.45|385.45|386.7|384.7|0
1654619200000|2022-06-07 16:26:40|386.95|384.95|386.7|384.7|386.95|384.95|386.7|384.7|0
1654619210000|2022-06-07 16:26:50|387.45|385.45|386.7|384.7|387.45|385.45|386.7|384.7|0
1654619220000|2022-06-07 16:27:00|386.45|384.45|385.7|383.7|386.7|384.7|385.7|383.7|0
1654619230000|2022-06-07 16:27:10|385.58|383.58|385.7|383.7|385.7|383.7|385.58|383.58|0
1654619240000|2022-06-07 16:27:20|385.45|383.45|384.7|382.7|385.45|383.45|384.7|382.7|0
1654619250000|2022-06-07 16:27:30|384.95|382.95|385.2|383.2|385.2|383.2|384.7|382.7|0
1654619260000|2022-06-07 16:27:40|384.95|382.95|384.95|382.95|384.95|382.95|384.7|382.7|0
1654619270000|2022-06-07 16:27:50|385.45|383.45|385.45|383.45|385.45|383.45|385.45|383.45|0
1654619280000|2022-06-07 16:28:00|385.7|383.7|385.95|383.95|386.2|384.2|385.45|383.45|0
1654619290000|2022-06-07 16:28:10|385.45|383.45|385.45|383.45|385.45|383.45|385.45|383.45|0
1654619300000|2022-06-07 16:28:20|385.7|383.7|384.7|382.7|385.7|383.7|384.7|382.7|0
1654619310000|2022-06-07 16:28:30|384.45|382.45|384.95|382.95|384.95|382.95|384.45|382.45|0
1654619320000|2022-06-07 16:28:40|385.45|383.45|385.7|383.7|385.95|383.95|385.45|383.45|0
1654619330000|2022-06-07 16:28:50|385.95|383.95|386.2|384.2|386.2|384.2|385.7|383.7|0
1654619340000|2022-06-07 16:29:00|385.95|383.95|385.95|383.95|385.95|383.95|385.95|383.95|0
1654619350000|2022-06-07 16:29:10|386.33|384.33|386.45|384.45|386.7|384.7|386.33|384.33|0
1654619360000|2022-06-07 16:29:20|386.33|384.33|385.7|383.7|386.33|384.33|385.7|383.7|0
1654619370000|2022-06-07 16:29:30|385.95|383.95|385.2|383.2|385.95|383.95|385.2|383.2|0
1654619380000|2022-06-07 16:29:40|385.45|383.45|385.95|383.95|385.95|383.95|385.45|383.45|0
1654619390000|2022-06-07 16:29:50|385.83|383.83|386.2|384.2|386.2|384.2|385.83|383.83|0
1654619400000|2022-06-07 16:30:00|385.95|383.95|385.7|383.7|386.2|384.2|385.7|383.7|0
1654619410000|2022-06-07 16:30:10|385.95|383.95|385.95|383.95|386.2|384.2|385.95|383.95|0
1654619420000|2022-06-07 16:30:20|386.45|384.45|386.7|384.7|386.7|384.7|386.45|384.45|0
1654619430000|2022-06-07 16:30:30|386.95|384.95|386.7|384.7|386.95|384.95|386.45|384.45|0
1654619440000|2022-06-07 16:30:40|386.58|384.58|386.95|384.95|386.95|384.95|386.58|384.58|0
1654619450000|2022-06-07 16:30:50|387.2|385.2|387.45|385.45|387.45|385.45|386.95|384.95|0
1654619460000|2022-06-07 16:31:00|388.19|386.19|388.19|386.19|388.19|386.19|387.95|385.95|0
1654619470000|2022-06-07 16:31:10|387.95|385.95|387.7|385.7|388.19|386.19|387.7|385.7|0
1654619480000|2022-06-07 16:31:20|386.95|384.95|386.7|384.7|386.95|384.95|386.7|384.7|0
1654619490000|2022-06-07 16:31:30|386.83|384.83|386.2|384.2|386.95|384.95|386.2|384.2|0
1654619500000|2022-06-07 16:31:40|385.95|383.95|385.95|383.95|386.2|384.2|385.95|383.95|0
1654619510000|2022-06-07 16:31:50|386.2|384.2|386.95|384.95|387.2|385.2|386.2|384.2|0
1654619520000|2022-06-07 16:32:00|386.2|384.2|384.95|382.95|386.2|384.2|384.95|382.95|0
1654619530000|2022-06-07 16:32:10|385.2|383.2|385.2|383.2|385.45|383.45|384.95|382.95|0
1654619540000|2022-06-07 16:32:20|384.95|382.95|385.08|383.08|385.2|383.2|384.95|382.95|0
1654619550000|2022-06-07 16:32:30|385.2|383.2|385.95|383.95|385.95|383.95|385.2|383.2|0
1654619560000|2022-06-07 16:32:40|385.7|383.7|385.95|383.95|386.2|384.2|385.7|383.7|0
1654619570000|2022-06-07 16:32:50|386.2|384.2|385.95|383.95|386.2|384.2|385.95|383.95|0
1654619580000|2022-06-07 16:33:00|386.2|384.2|386.08|384.08|386.2|384.2|385.95|383.95|0
1654619590000|2022-06-07 16:33:10|386.45|384.45|385.95|383.95|386.7|384.7|385.95|383.95|0
1654619600000|2022-06-07 16:33:20|385.2|383.2|383.95|381.95|385.2|383.2|383.95|381.95|0
1654619610000|2022-06-07 16:33:30|383.7|381.7|382.96|380.96|383.7|381.7|382.71|380.71|0
1654619620000|2022-06-07 16:33:40|383.21|381.21|382.71|380.71|383.21|381.21|382.71|380.71|0
1654619630000|2022-06-07 16:33:50|382.21|380.21|381.21|379.21|382.21|380.21|381.21|379.21|0
1654619640000|2022-06-07 16:34:00|380.96|378.96|380.96|378.96|380.96|378.96|380.96|378.96|0
1654619650000|2022-06-07 16:34:10|381.21|379.21|381.71|379.71|381.71|379.71|381.21|379.21|0
1654619660000|2022-06-07 16:34:20|381.46|379.46|382.21|380.21|382.21|380.21|381.21|379.21|0
1654619670000|2022-06-07 16:34:30|381.96|379.96|381.21|379.21|381.96|379.96|381.21|379.21|0
1654619680000|2022-06-07 16:34:40|381.46|379.46|381.71|379.71|381.71|379.71|381.21|379.21|0
1654619690000|2022-06-07 16:34:50|382.21|380.21|381.96|379.96|382.46|380.46|381.96|379.96|0
1654619700000|2022-06-07 16:35:00|381.71|379.71|381.96|379.96|381.96|379.96|381.71|379.71|0
1654619710000|2022-06-07 16:35:10|382.46|380.46|382.21|380.21|382.46|380.46|381.71|379.71|0
1654619720000|2022-06-07 16:35:20|382.71|380.71|382.96|380.96|383.45|381.45|382.71|380.71|0
1654619730000|2022-06-07 16:35:30|382.71|380.71|382.96|380.96|382.96|380.96|382.21|380.21|0
1654619740000|2022-06-07 16:35:40|383.09|381.09|382.21|380.21|383.09|381.09|382.21|380.21|0
1654619750000|2022-06-07 16:35:50|381.96|379.96|382.21|380.21|382.21|380.21|381.96|379.96|0
1654619760000|2022-06-07 16:36:00|381.71|379.71|381.96|379.96|382.21|380.21|381.71|379.71|0
1654619770000|2022-06-07 16:36:10|382.46|380.46|382.96|380.96|382.96|380.96|382.46|380.46|0
1654619780000|2022-06-07 16:36:20|382.21|380.21|381.96|379.96|382.21|380.21|381.71|379.71|0
1654619790000|2022-06-07 16:36:30|381.71|379.71|381.46|379.46|381.71|379.71|381.46|379.46|0
1654619800000|2022-06-07 16:36:40|381.21|379.21|380.96|378.96|381.46|379.46|380.96|378.96|0
1654619810000|2022-06-07 16:36:50|380.71|378.71|381.46|379.46|381.46|379.46|380.71|378.71|0
1654619820000|2022-06-07 16:37:00|381.21|379.21|381.71|379.71|381.96|379.96|381.21|379.21|0
1654619830000|2022-06-07 16:37:10|381.46|379.46|381.21|379.21|381.46|379.46|381.21|379.21|0
1654619840000|2022-06-07 16:37:20|380.96|378.96|381.21|379.21|381.21|379.21|380.96|378.96|0
1654619850000|2022-06-07 16:37:30|381.46|379.46|380.96|378.96|381.46|379.46|380.96|378.96|0
1654619860000|2022-06-07 16:37:40|380.71|378.71|380.46|378.46|380.71|378.71|380.46|378.46|0
1654619870000|2022-06-07 16:37:50|380.71|378.71|380.71|378.71|380.71|378.71|380.71|378.71|0
1654619880000|2022-06-07 16:38:00|380.46|378.46|380.46|378.46|380.46|378.46|379.84|377.84|0
1654619890000|2022-06-07 16:38:10|380.71|378.71|380.96|378.96|380.96|378.96|380.46|378.46|0
1654619900000|2022-06-07 16:38:20|381.21|379.21|381.21|379.21|381.96|379.96|381.21|379.21|0
1654619910000|2022-06-07 16:38:30|380.96|378.96|380.59|378.59|380.96|378.96|380.59|378.59|0
1654619920000|2022-06-07 16:38:40|380.46|378.46|380.46|378.46|380.46|378.46|380.21|378.21|0
1654619930000|2022-06-07 16:38:50|380.71|378.71|380.21|378.21|380.96|378.96|380.21|378.21|0
1654619940000|2022-06-07 16:39:00|380.71|378.71|380.21|378.21|380.71|378.71|380.21|378.21|0
1654619950000|2022-06-07 16:39:10|380.46|378.46|380.21|378.21|380.46|378.46|380.21|378.21|0
1654619960000|2022-06-07 16:39:20|379.96|377.96|379.96|377.96|379.96|377.96|379.96|377.96|0
1654619970000|2022-06-07 16:39:30|380.21|378.21|380.21|378.21|380.21|378.21|380.21|378.21|0
1654619980000|2022-06-07 16:39:40|379.96|377.96|380.09|378.09|380.09|378.09|379.71|377.71|0
1654619990000|2022-06-07 16:39:50|380.21|378.21|379.84|377.84|380.21|378.21|379.71|377.71|0
1654620000000|2022-06-07 16:40:00|379.71|377.71|378.72|376.72|379.71|377.71|378.72|376.72|0
1654620010000|2022-06-07 16:40:10|378.47|376.47|377.97|375.97|378.47|376.47|377.97|375.97|0
1654620020000|2022-06-07 16:40:20|378.22|376.22|377.97|375.97|378.22|376.22|377.97|375.97|0
1654620030000|2022-06-07 16:40:30|378.22|376.22|376.97|374.97|378.22|376.22|376.97|374.97|0
1654620040000|2022-06-07 16:40:40|376.72|374.72|376.72|374.72|376.72|374.72|376.22|374.22|0
1654620050000|2022-06-07 16:40:50|376.47|374.47|375.97|373.97|376.47|374.47|375.97|373.97|0
1654620060000|2022-06-07 16:41:00|375.72|373.72|375.72|373.72|375.97|373.97|375.72|373.72|0
1654620070000|2022-06-07 16:41:10|375.97|373.97|375.47|373.47|375.97|373.97|375.47|373.47|0
1654620080000|2022-06-07 16:41:20|375.22|373.22|374.98|372.98|375.22|373.22|374.98|372.98|0
1654620090000|2022-06-07 16:41:30|374.73|372.73|374.98|372.98|374.98|372.98|374.73|372.73|0
1654620100000|2022-06-07 16:41:40|374.73|372.73|374.98|372.98|374.98|372.98|374.48|372.48|0
1654620110000|2022-06-07 16:41:50|375.22|373.22|376.22|374.22|376.22|374.22|375.22|373.22|0
1654620120000|2022-06-07 16:42:00|377.22|375.22|376.72|374.72|377.22|375.22|376.72|374.72|0
1654620130000|2022-06-07 16:42:10|376.97|374.97|376.22|374.22|376.97|374.97|376.22|374.22|0
1654620140000|2022-06-07 16:42:20|375.97|373.97|375.22|373.22|375.97|373.97|375.22|373.22|0
1654620150000|2022-06-07 16:42:30|374.73|372.73|374.48|372.48|374.73|372.73|374.23|372.23|0
1654620160000|2022-06-07 16:42:40|374.73|372.73|374.73|372.73|374.98|372.98|374.73|372.73|0
1654620170000|2022-06-07 16:42:50|374.23|372.23|374.48|372.48|374.48|372.48|374.23|372.23|0
1654620180000|2022-06-07 16:43:00|374.73|372.73|374.73|372.73|374.73|372.73|373.98|371.98|0
1654620190000|2022-06-07 16:43:10|374.98|372.98|374.98|372.98|375.22|373.22|374.98|372.98|0
1654620200000|2022-06-07 16:43:20|374.48|372.48|374.73|372.73|374.73|372.73|374.23|372.23|0
1654620210000|2022-06-07 16:43:30|374.48|372.48|374.48|372.48|374.48|372.48|374.23|372.23|0
1654620220000|2022-06-07 16:43:40|374.73|372.73|374.73|372.73|374.73|372.73|374.48|372.48|0
1654620230000|2022-06-07 16:43:50|374.98|372.98|374.98|372.98|374.98|372.98|374.73|372.73|0
1654620240000|2022-06-07 16:44:00|375.22|373.22|375.97|373.97|375.97|373.97|375.22|373.22|0
1654620250000|2022-06-07 16:44:10|376.22|374.22|376.72|374.72|376.72|374.72|375.97|373.97|0
1654620260000|2022-06-07 16:44:20|377.22|375.22|377.72|375.72|377.72|375.72|377.22|375.22|0
1654620270000|2022-06-07 16:44:30|377.47|375.47|377.22|375.22|377.47|375.47|376.97|374.97|0
1654620280000|2022-06-07 16:44:40|377.47|375.47|377.22|375.22|377.97|375.97|377.22|375.22|0
1654620290000|2022-06-07 16:44:50|376.97|374.97|377.47|375.47|377.47|375.47|376.97|374.97|0
1654620300000|2022-06-07 16:45:00|377.22|375.22|376.97|374.97|377.22|375.22|376.72|374.72|0
1654620310000|2022-06-07 16:45:10|376.72|374.72|375.97|373.97|376.72|374.72|375.97|373.97|0
1654620320000|2022-06-07 16:45:20|375.72|373.72|375.47|373.47|375.97|373.97|375.47|373.47|0
1654620330000|2022-06-07 16:45:30|375.22|373.22|375.47|373.47|375.47|373.47|374.98|372.98|0
1654620340000|2022-06-07 16:45:40|375.22|373.22|375.47|373.47|375.47|373.47|374.98|372.98|0
1654620350000|2022-06-07 16:45:50|375.22|373.22|375.47|373.47|375.47|373.47|375.22|373.22|0
1654620360000|2022-06-07 16:46:00|375.97|373.97|376.47|374.47|376.47|374.47|375.97|373.97|0
1654620370000|2022-06-07 16:46:10|376.72|374.72|375.47|373.47|376.72|374.72|375.47|373.47|0
1654620380000|2022-06-07 16:46:20|375.72|373.72|375.72|373.72|375.72|373.72|375.22|373.22|0
1654620390000|2022-06-07 16:46:30|375.47|373.47|375.72|373.72|375.97|373.97|375.47|373.47|0
1654620400000|2022-06-07 16:46:40|376.22|374.22|376.22|374.22|376.22|374.22|375.97|373.97|0
1654620410000|2022-06-07 16:46:50|375.97|373.97|375.97|373.97|375.97|373.97|375.72|373.72|0
1654620420000|2022-06-07 16:47:00|376.22|374.22|375.97|373.97|376.22|374.22|375.97|373.97|0
1654620430000|2022-06-07 16:47:10|376.22|374.22|376.47|374.47|376.47|374.47|376.22|374.22|0
1654620440000|2022-06-07 16:47:20|375.97|373.97|375.97|373.97|375.97|373.97|375.47|373.47|0
1654620450000|2022-06-07 16:47:30|375.47|373.47|376.22|374.22|376.22|374.22|375.47|373.47|0
1654620460000|2022-06-07 16:47:40|375.97|373.97|375.22|373.22|375.97|373.97|375.22|373.22|0
1654620470000|2022-06-07 16:47:50|375.35|373.35|375.97|373.97|375.97|373.97|375.22|373.22|0
1654620480000|2022-06-07 16:48:00|375.72|373.72|375.97|373.97|375.97|373.97|375.72|373.72|0
1654620490000|2022-06-07 16:48:10|375.72|373.72|375.35|373.35|375.72|373.72|375.35|373.35|0
1654620500000|2022-06-07 16:48:20|375.47|373.47|375.47|373.47|375.47|373.47|375.22|373.22|0
1654620520000|2022-06-07 16:48:40|375.6|373.6|375.6|373.6|375.6|373.6|375.6|373.6|0
1654620530000|2022-06-07 16:48:50|375.97|373.97|375.22|373.22|375.97|373.97|375.22|373.22|0
1654620540000|2022-06-07 16:49:00|375.72|373.72|375.72|373.72|375.72|373.72|375.22|373.22|0
1654620550000|2022-06-07 16:49:10|375.47|373.47|375.47|373.47|375.72|373.72|375.47|373.47|0
1654620560000|2022-06-07 16:49:20|375.22|373.22|374.98|372.98|375.47|373.47|374.98|372.98|0
1654620570000|2022-06-07 16:49:30|374.73|372.73|374.48|372.48|374.73|372.73|374.48|372.48|0
1654620580000|2022-06-07 16:49:40|374.23|372.23|374.48|372.48|374.48|372.48|374.23|372.23|0
1654620590000|2022-06-07 16:49:50|374.73|372.73|375.22|373.22|375.22|373.22|374.48|372.48|0
1654620600000|2022-06-07 16:50:00|374.98|372.98|375.22|373.22|375.22|373.22|374.98|372.98|0
1654620610000|2022-06-07 16:50:10|375.47|373.47|376.22|374.22|376.22|374.22|375.47|373.47|0
1654620620000|2022-06-07 16:50:20|376.47|374.47|377.22|375.22|377.22|375.22|376.47|374.47|0
1654620630000|2022-06-07 16:50:30|376.97|374.97|376.72|374.72|377.47|375.47|376.72|374.72|0
1654620640000|2022-06-07 16:50:40|376.97|374.97|376.97|374.97|376.97|374.97|376.72|374.72|0
1654620650000|2022-06-07 16:50:50|377.22|375.22|377.47|375.47|377.47|375.47|377.22|375.22|0
1654620660000|2022-06-07 16:51:00|377.72|375.72|377.22|375.22|377.72|375.72|376.97|374.97|0
1654620670000|2022-06-07 16:51:10|377.47|375.47|377.22|375.22|377.47|375.47|377.22|375.22|0
1654620680000|2022-06-07 16:51:20|377.47|375.47|377.97|375.97|377.97|375.97|377.47|375.47|0
1654620690000|2022-06-07 16:51:30|378.22|376.22|377.97|375.97|378.47|376.47|377.97|375.97|0
1654620700000|2022-06-07 16:51:40|377.72|375.72|377.22|375.22|377.72|375.72|376.97|374.97|0
1654620710000|2022-06-07 16:51:50|376.97|374.97|376.97|374.97|376.97|374.97|376.72|374.72|0
1654620720000|2022-06-07 16:52:00|376.72|374.72|376.47|374.47|376.72|374.72|376.47|374.47|0
1654620730000|2022-06-07 16:52:10|375.97|373.97|375.97|373.97|376.22|374.22|375.97|373.97|0
1654620740000|2022-06-07 16:52:20|376.22|374.22|375.72|373.72|376.22|374.22|375.72|373.72|0
1654620750000|2022-06-07 16:52:30|376.22|374.22|375.72|373.72|376.22|374.22|375.72|373.72|0
1654620760000|2022-06-07 16:52:40|375.47|373.47|374.98|372.98|375.47|373.47|374.98|372.98|0
1654620770000|2022-06-07 16:52:50|374.73|372.73|374.98|372.98|374.98|372.98|374.73|372.73|0
1654620780000|2022-06-07 16:53:00|374.73|372.73|374.48|372.48|374.73|372.73|374.48|372.48|0
1654620790000|2022-06-07 16:53:10|374.73|372.73|374.73|372.73|374.98|372.98|374.48|372.48|0
1654620800000|2022-06-07 16:53:20|374.48|372.48|374.98|372.98|374.98|372.98|374.48|372.48|0
1654620810000|2022-06-07 16:53:30|375.22|373.22|375.22|373.22|375.22|373.22|375.22|373.22|0
1654620820000|2022-06-07 16:53:40|374.98|372.98|374.23|372.23|374.98|372.98|374.23|372.23|0
1654620830000|2022-06-07 16:53:50|373.73|371.73|373.48|371.48|373.73|371.73|373.23|371.23|0
1654620840000|2022-06-07 16:54:00|373.73|371.73|373.23|371.23|373.73|371.73|373.23|371.23|0
1654620860000|2022-06-07 16:54:20|372.98|370.98|373.73|371.73|373.73|371.73|372.73|370.73|0
1654620870000|2022-06-07 16:54:30|373.48|371.48|373.98|371.98|373.98|371.98|373.48|371.48|0
1654620880000|2022-06-07 16:54:40|374.48|372.48|373.98|371.98|374.48|372.48|373.98|371.98|0
1654620890000|2022-06-07 16:54:50|374.23|372.23|373.73|371.73|374.23|372.23|373.48|371.48|0
1654620900000|2022-06-07 16:55:00|373.48|371.48|373.23|371.23|373.48|371.48|373.23|371.23|0
1654620910000|2022-06-07 16:55:10|372.98|370.98|373.73|371.73|373.98|371.98|372.98|370.98|0
1654620920000|2022-06-07 16:55:20|373.48|371.48|373.73|371.73|373.73|371.73|373.48|371.48|0
1654620930000|2022-06-07 16:55:30|374.23|372.23|374.23|372.23|374.23|372.23|373.98|371.98|0
1654620940000|2022-06-07 16:55:40|373.98|371.98|374.23|372.23|374.23|372.23|373.98|371.98|0
1654620950000|2022-06-07 16:55:50|374.98|372.98|375.22|373.22|375.47|373.47|374.98|372.98|0
1654620960000|2022-06-07 16:56:00|375.47|373.47|375.22|373.22|375.72|373.72|375.22|373.22|0
1654620970000|2022-06-07 16:56:10|375.47|373.47|374.73|372.73|375.47|373.47|374.73|372.73|0
1654620980000|2022-06-07 16:56:20|374.48|372.48|374.23|372.23|374.48|372.48|374.23|372.23|0
1654620990000|2022-06-07 16:56:30|374.48|372.48|374.73|372.73|374.73|372.73|374.23|372.23|0
1654621000000|2022-06-07 16:56:40|374.48|372.48|374.23|372.23|374.48|372.48|374.23|372.23|0
1654621010000|2022-06-07 16:56:50|373.98|371.98|374.48|372.48|374.48|372.48|373.98|371.98|0
1654621020000|2022-06-07 16:57:00|374.23|372.23|374.73|372.73|374.73|372.73|373.98|371.98|0
1654621030000|2022-06-07 16:57:10|374.48|372.48|374.23|372.23|374.48|372.48|373.98|371.98|0
1654621040000|2022-06-07 16:57:20|374.48|372.48|374.48|372.48|374.48|372.48|374.48|372.48|0
1654621060000|2022-06-07 16:57:40|374.98|372.98|375.22|373.22|375.22|373.22|374.73|372.73|0
1654621070000|2022-06-07 16:57:50|374.97|372.97|375.22|373.22|375.47|373.47|374.97|372.97|0
1654621080000|2022-06-07 16:58:00|375.72|373.72|375.72|373.72|376.22|374.22|375.72|373.72|0
1654621090000|2022-06-07 16:58:10|375.97|373.97|376.47|374.47|376.72|374.72|375.97|373.97|0
1654621100000|2022-06-07 16:58:20|376.22|374.22|375.72|373.72|376.22|374.22|375.47|373.47|0
1654621110000|2022-06-07 16:58:30|375.47|373.47|374.97|372.97|375.47|373.47|374.97|372.97|0
1654621120000|2022-06-07 16:58:40|375.22|373.22|374.73|372.73|375.22|373.22|374.73|372.73|0
1654621130000|2022-06-07 16:58:50|374.48|372.48|374.97|372.97|374.97|372.97|374.48|372.48|0
1654621140000|2022-06-07 16:59:00|375.22|373.22|374.73|372.73|375.22|373.22|374.73|372.73|0
1654621150000|2022-06-07 16:59:10|374.97|372.97|374.97|372.97|375.22|373.22|374.97|372.97|0
1654621160000|2022-06-07 16:59:20|374.73|372.73|374.61|372.61|374.73|372.73|374.61|372.61|0
1654621170000|2022-06-07 16:59:30|374.73|372.73|374.48|372.48|374.73|372.73|374.48|372.48|0
1654621180000|2022-06-07 16:59:40|374.73|372.73|374.48|372.48|374.73|372.73|374.48|372.48|0
1654621200000|2022-06-07 17:00:00|374.23|372.23|374.97|372.97|374.97|372.97|373.98|371.98|0
1654621210000|2022-06-07 17:00:10|374.73|372.73|374.48|372.48|374.73|372.73|374.23|372.23|0
1654621220000|2022-06-07 17:00:20|374.36|372.36|374.73|372.73|374.73|372.73|374.36|372.36|0
1654621230000|2022-06-07 17:00:30|374.97|372.97|374.97|372.97|375.22|373.22|374.97|372.97|0
1654621240000|2022-06-07 17:00:40|374.73|372.73|374.97|372.97|374.97|372.97|374.73|372.73|0
1654621250000|2022-06-07 17:00:50|374.73|372.73|374.73|372.73|374.97|372.97|374.48|372.48|0
1654621260000|2022-06-07 17:01:00|375.22|373.22|374.97|372.97|375.22|373.22|374.97|372.97|0
1654621270000|2022-06-07 17:01:10|374.73|372.73|375.47|373.47|375.47|373.47|374.73|372.73|0
1654621280000|2022-06-07 17:01:20|375.22|373.22|374.97|372.97|375.22|373.22|374.97|372.97|0
1654621290000|2022-06-07 17:01:30|374.73|372.73|374.97|372.97|374.97|372.97|374.48|372.48|0
1654621300000|2022-06-07 17:01:40|374.73|372.73|374.48|372.48|374.97|372.97|374.48|372.48|0
1654621310000|2022-06-07 17:01:50|373.98|371.98|376.22|374.22|376.22|374.22|373.98|371.98|0
1654621320000|2022-06-07 17:02:00|376.72|374.72|375.47|373.47|376.72|374.72|375.47|373.47|0
1654621330000|2022-06-07 17:02:10|374.97|372.97|374.48|372.48|374.97|372.97|374.48|372.48|0
1654621340000|2022-06-07 17:02:20|374.73|372.73|375.22|373.22|375.22|373.22|374.73|372.73|0
1654621350000|2022-06-07 17:02:30|374.97|372.97|375.35|373.35|375.35|373.35|374.97|372.97|0
1654621360000|2022-06-07 17:02:40|375.22|373.22|374.61|372.61|375.22|373.22|374.61|372.61|0
1654621370000|2022-06-07 17:02:50|374.23|372.23|374.11|372.11|374.23|372.23|373.98|371.98|0
1654621380000|2022-06-07 17:03:00|374.48|372.48|374.61|372.61|374.61|372.61|374.48|372.48|0
1654621390000|2022-06-07 17:03:10|374.73|372.73|373.98|371.98|374.73|372.73|373.98|371.98|0
1654621400000|2022-06-07 17:03:20|374.11|372.11|373.98|371.98|374.11|372.11|373.98|371.98|0
1654621410000|2022-06-07 17:03:30|374.23|372.23|374.36|372.36|374.48|372.48|374.23|372.23|0
1654621420000|2022-06-07 17:03:40|374.23|372.23|373.73|371.73|374.36|372.36|373.73|371.73|0
1654621430000|2022-06-07 17:03:50|373.48|371.48|373.98|371.98|373.98|371.98|373.48|371.48|0
1654621440000|2022-06-07 17:04:00|374.23|372.23|373.98|371.98|374.23|372.23|373.98|371.98|0
1654621450000|2022-06-07 17:04:10|373.48|371.48|373.23|371.23|373.48|371.48|372.98|370.98|0
1654621460000|2022-06-07 17:04:20|373.48|371.48|373.23|371.23|373.48|371.48|372.98|370.98|0
1654621470000|2022-06-07 17:04:30|373.11|371.11|371.48|369.48|373.11|371.11|371.48|369.48|0
1654621480000|2022-06-07 17:04:40|371.24|369.24|370.74|368.74|371.24|369.24|370.74|368.74|0
1654621490000|2022-06-07 17:04:50|370.49|368.49|370.99|368.99|370.99|368.99|370.49|368.49|0
1654621500000|2022-06-07 17:05:00|371.24|369.24|370.49|368.49|371.24|369.24|370.49|368.49|0
1654621510000|2022-06-07 17:05:10|371.48|369.48|371.24|369.24|371.48|369.48|371.24|369.24|0
1654621520000|2022-06-07 17:05:20|371.73|369.73|370.49|368.49|371.73|369.73|370.49|368.49|0
1654621530000|2022-06-07 17:05:30|370.99|368.99|370.99|368.99|370.99|368.99|370.99|368.99|0
1654621540000|2022-06-07 17:05:40|370.74|368.74|371.24|369.24|371.24|369.24|370.74|368.74|0
1654621550000|2022-06-07 17:05:50|371.73|369.73|372.48|370.48|372.48|370.48|371.73|369.73|0
1654621560000|2022-06-07 17:06:00|371.98|369.98|372.48|370.48|372.48|370.48|371.98|369.98|0
1654621570000|2022-06-07 17:06:10|372.23|370.23|372.98|370.98|373.23|371.23|372.23|370.23|0
1654621580000|2022-06-07 17:06:20|373.23|371.23|372.98|370.98|373.23|371.23|372.98|370.98|0
1654621590000|2022-06-07 17:06:30|373.23|371.23|373.48|371.48|373.48|371.48|372.98|370.98|0
1654621600000|2022-06-07 17:06:40|373.23|371.23|372.48|370.48|373.23|371.23|372.48|370.48|0
1654621610000|2022-06-07 17:06:50|372.23|370.23|372.48|370.48|372.48|370.48|371.98|369.98|0
1654621620000|2022-06-07 17:07:00|372.23|370.23|371.73|369.73|372.23|370.23|371.48|369.48|0
1654621630000|2022-06-07 17:07:10|371.98|369.98|371.24|369.24|371.98|369.98|371.24|369.24|0
1654621640000|2022-06-07 17:07:20|371.48|369.48|371.24|369.24|371.48|369.48|371.24|369.24|0
1654621650000|2022-06-07 17:07:30|371.48|369.48|371.24|369.24|371.48|369.48|371.24|369.24|0
1654621660000|2022-06-07 17:07:40|370.99|368.99|370.99|368.99|370.99|368.99|370.74|368.74|0
1654621670000|2022-06-07 17:07:50|370.74|368.74|370.74|368.74|370.74|368.74|370.74|368.74|0
1654621680000|2022-06-07 17:08:00|370.49|368.49|371.24|369.24|371.24|369.24|370.49|368.49|0
1654621690000|2022-06-07 17:08:10|370.99|368.99|369.99|367.99|370.99|368.99|369.99|367.99|0
1654621700000|2022-06-07 17:08:20|370.24|368.24|369.99|367.99|370.24|368.24|369.99|367.99|0
1654621710000|2022-06-07 17:08:30|369.49|367.49|369.74|367.74|369.99|367.99|369.49|367.49|0
1654621720000|2022-06-07 17:08:40|369.99|367.99|369.99|367.99|369.99|367.99|369.99|367.99|0
1654621730000|2022-06-07 17:08:50|369.49|367.49|369.49|367.49|369.74|367.74|369.49|367.49|0
1654621740000|2022-06-07 17:09:00|369.24|367.24|369.24|367.24|369.49|367.49|369.24|367.24|0
1654621750000|2022-06-07 17:09:10|369.49|367.49|369.24|367.24|369.49|367.49|369.24|367.24|0
1654621760000|2022-06-07 17:09:20|369.49|367.49|369.24|367.24|369.74|367.74|369.24|367.24|0
1654621770000|2022-06-07 17:09:30|368.74|366.74|368.74|366.74|368.99|366.99|368.74|366.74|0
1654621790000|2022-06-07 17:09:50|368.49|366.49|368.24|366.24|368.49|366.49|368.24|366.24|0
1654621800000|2022-06-07 17:10:00|367.75|365.75|367.25|365.25|367.75|365.75|367.25|365.25|0
1654621810000|2022-06-07 17:10:10|367.5|365.5|367.75|365.75|367.75|365.75|367.5|365.5|0
1654621820000|2022-06-07 17:10:20|368|366|368|366|368|366|367.75|365.75|0
1654621830000|2022-06-07 17:10:30|367.75|365.75|368.24|366.24|368.24|366.24|367.75|365.75|0
1654621840000|2022-06-07 17:10:40|368|366|367.75|365.75|368|366|367.75|365.75|0
1654621850000|2022-06-07 17:10:50|367.25|365.25|367.25|365.25|367.25|365.25|367|365|0
1654621860000|2022-06-07 17:11:00|367|365|367.25|365.25|367.25|365.25|367|365|0
1654621870000|2022-06-07 17:11:10|367.5|365.5|368.24|366.24|368.24|366.24|367.5|365.5|0
1654621880000|2022-06-07 17:11:20|368.49|366.49|368.49|366.49|368.49|366.49|368.24|366.24|0
1654621890000|2022-06-07 17:11:30|368.74|366.74|369.24|367.24|369.24|367.24|368.74|366.74|0
1654621900000|2022-06-07 17:11:40|369.49|367.49|369.99|367.99|369.99|367.99|369.49|367.49|0
1654621910000|2022-06-07 17:11:50|370.24|368.24|369.99|367.99|370.24|368.24|369.99|367.99|0
1654621920000|2022-06-07 17:12:00|370.24|368.24|369.99|367.99|370.24|368.24|369.99|367.99|0
1654621930000|2022-06-07 17:12:10|370.24|368.24|369.99|367.99|370.24|368.24|369.99|367.99|0
1654621940000|2022-06-07 17:12:20|368.74|366.74|368.24|366.24|368.74|366.74|368.24|366.24|0
1654621950000|2022-06-07 17:12:30|368.49|366.49|368.24|366.24|368.49|366.49|368.24|366.24|0
1654621960000|2022-06-07 17:12:40|368|366|368.49|366.49|368.49|366.49|368|366|0
1654621970000|2022-06-07 17:12:50|368.24|366.24|368|366|368.37|366.37|368|366|0
1654621980000|2022-06-07 17:13:00|367.75|365.75|367.75|365.75|367.75|365.75|367.75|365.75|0
1654621990000|2022-06-07 17:13:10|368|366|367.5|365.5|368|366|367.5|365.5|0
1654622000000|2022-06-07 17:13:20|367.75|365.75|368|366|368|366|367.75|365.75|0
1654622010000|2022-06-07 17:13:30|367.75|365.75|368.24|366.24|368.24|366.24|367.75|365.75|0
1654622020000|2022-06-07 17:13:40|368.49|366.49|368.74|366.74|368.74|366.74|368.49|366.49|0
1654622030000|2022-06-07 17:13:50|368.99|366.99|368.74|366.74|368.99|366.99|368.74|366.74|0
1654622040000|2022-06-07 17:14:00|368.99|366.99|368.49|366.49|368.99|366.99|368.49|366.49|0
1654622050000|2022-06-07 17:14:10|368.24|366.24|368.24|366.24|368.49|366.49|368.24|366.24|0
1654622060000|2022-06-07 17:14:20|368.49|366.49|368.24|366.24|368.49|366.49|368.24|366.24|0
1654622070000|2022-06-07 17:14:30|368.49|366.49|368|366|368.74|366.74|368|366|0
1654622080000|2022-06-07 17:14:40|367.75|365.75|368|366|368|366|367.75|365.75|0
1654622090000|2022-06-07 17:14:50|368.24|366.24|367.75|365.75|368.24|366.24|367.75|365.75|0
1654622100000|2022-06-07 17:15:00|367.5|365.5|367.5|365.5|367.75|365.75|367.5|365.5|0
1654622110000|2022-06-07 17:15:10|368.24|366.24|368|366|368.24|366.24|367.75|365.75|0
1654622120000|2022-06-07 17:15:20|367.75|365.75|367.5|365.5|367.75|365.75|367.5|365.5|0
1654622130000|2022-06-07 17:15:30|367.75|365.75|367.5|365.5|367.75|365.75|367.5|365.5|0
1654622140000|2022-06-07 17:15:40|367.75|365.75|367.5|365.5|367.75|365.75|367.5|365.5|0
1654622150000|2022-06-07 17:15:50|367.25|365.25|366.75|364.75|367.25|365.25|366.75|364.75|0
1654622160000|2022-06-07 17:16:00|367|365|366.25|364.25|367|365|366.25|364.25|0
1654622170000|2022-06-07 17:16:10|365.75|363.75|365.25|363.25|365.75|363.75|365.25|363.25|0
1654622180000|2022-06-07 17:16:20|365.01|363.01|365.01|363.01|365.01|363.01|365.01|363.01|0
1654622190000|2022-06-07 17:16:30|365.75|363.75|365.75|363.75|365.75|363.75|365.5|363.5|0
1654622200000|2022-06-07 17:16:40|365.5|363.5|365.5|363.5|365.5|363.5|365.5|363.5|0
1654622210000|2022-06-07 17:16:50|365.25|363.25|366|364|366|364|365.25|363.25|0
1654622220000|2022-06-07 17:17:00|366.25|364.25|366.75|364.75|366.75|364.75|366.25|364.25|0
1654622230000|2022-06-07 17:17:10|366.5|364.5|367|365|367.25|365.25|366.5|364.5|0
1654622240000|2022-06-07 17:17:20|367.25|365.25|367|365|367.25|365.25|367|365|0
1654622250000|2022-06-07 17:17:30|367.25|365.25|367.25|365.25|367.25|365.25|367|365|0
1654622260000|2022-06-07 17:17:40|367.5|365.5|367|365|367.5|365.5|367|365|0
1654622270000|2022-06-07 17:17:50|366.75|364.75|366.5|364.5|366.75|364.75|366.25|364.25|0
1654622280000|2022-06-07 17:18:00|365.75|363.75|366.25|364.25|366.25|364.25|365.5|363.5|0
1654622290000|2022-06-07 17:18:10|366|364|366.25|364.25|366.25|364.25|366|364|0
1654622300000|2022-06-07 17:18:20|366.5|364.5|366.25|364.25|366.5|364.5|366.25|364.25|0
1654622310000|2022-06-07 17:18:30|366|364|365.75|363.75|366|364|365.75|363.75|0
1654622320000|2022-06-07 17:18:40|365.5|363.5|366|364|366|364|365.5|363.5|0
1654622330000|2022-06-07 17:18:50|365.75|363.75|365.5|363.5|365.75|363.75|365.5|363.5|0
1654622340000|2022-06-07 17:19:00|365.75|363.75|365.5|363.5|365.75|363.75|365.5|363.5|0
1654622350000|2022-06-07 17:19:10|365.25|363.25|365.25|363.25|365.25|363.25|364.76|362.76|0
1654622360000|2022-06-07 17:19:20|365.5|363.5|365.75|363.75|365.75|363.75|365.5|363.5|0
1654622370000|2022-06-07 17:19:30|365.63|363.63|365.5|363.5|365.63|363.63|365.5|363.5|0
1654622380000|2022-06-07 17:19:40|365.75|363.75|366.01|364.01|366.01|364.01|365.75|363.75|0
1654622390000|2022-06-07 17:19:50|365.76|363.76|366.21|364.21|366.21|364.21|365.76|363.76|0
1654622400000|2022-06-07 17:20:00|366.46|364.46|366.96|364.96|366.96|364.96|366.46|364.46|0
1654622410000|2022-06-07 17:20:10|366.97|364.97|366.48|364.48|366.97|364.97|366.48|364.48|0
1654622420000|2022-06-07 17:20:20|366.23|364.23|366.48|364.48|366.48|364.48|366.23|364.23|0
1654622430000|2022-06-07 17:20:30|366.72|364.72|366.72|364.72|366.97|364.97|366.72|364.72|0
1654622440000|2022-06-07 17:20:40|366.48|364.48|366.72|364.72|366.72|364.72|366.48|364.48|0
1654622450000|2022-06-07 17:20:50|366.48|364.48|366.48|364.48|366.48|364.48|366.23|364.23|0
1654622460000|2022-06-07 17:21:00|366.23|364.23|364.98|362.98|366.23|364.23|364.98|362.98|0
1654622470000|2022-06-07 17:21:10|364.73|362.73|364.98|362.98|364.98|362.98|364.48|362.48|0
1654622480000|2022-06-07 17:21:20|364.48|362.48|364.48|362.48|364.48|362.48|364.48|362.48|0
1654622490000|2022-06-07 17:21:30|364.73|362.73|364.23|362.23|364.73|362.73|364.23|362.23|0
1654622500000|2022-06-07 17:21:40|364.48|362.48|364.73|362.73|364.73|362.73|364.48|362.48|0
1654622510000|2022-06-07 17:21:50|364.48|362.48|363.48|361.48|364.48|362.48|363.48|361.48|0
1654622520000|2022-06-07 17:22:00|363.23|361.23|364.48|362.48|364.48|362.48|363.23|361.23|0
1654622530000|2022-06-07 17:22:10|364.73|362.73|364.23|362.23|364.73|362.73|364.23|362.23|0
1654622540000|2022-06-07 17:22:20|363.73|361.73|363.23|361.23|363.73|361.73|363.23|361.23|0
1654622550000|2022-06-07 17:22:30|363.48|361.48|364.23|362.23|364.23|362.23|363.48|361.48|0
1654622560000|2022-06-07 17:22:40|364.48|362.48|363.98|361.98|364.48|362.48|363.98|361.98|0
1654622570000|2022-06-07 17:22:50|364.23|362.23|364.23|362.23|364.23|362.23|363.98|361.98|0
1654622580000|2022-06-07 17:23:00|363.98|361.98|364.73|362.73|364.73|362.73|363.98|361.98|0
1654622600000|2022-06-07 17:23:20|365.48|363.48|365.73|363.73|365.73|363.73|365.23|363.23|0
1654622610000|2022-06-07 17:23:30|365.48|363.48|365.98|363.98|365.98|363.98|365.48|363.48|0
1654622620000|2022-06-07 17:23:40|367.22|365.22|366.97|364.97|367.22|365.22|366.97|364.97|0
1654622630000|2022-06-07 17:23:50|367.22|365.22|366.23|364.23|367.22|365.22|366.23|364.23|0
1654622640000|2022-06-07 17:24:00|366.72|364.72|366.72|364.72|366.72|364.72|366.72|364.72|0
1654622650000|2022-06-07 17:24:10|366.6|364.6|366.23|364.23|366.6|364.6|366.23|364.23|0
1654622660000|2022-06-07 17:24:20|366.48|364.48|366.72|364.72|366.72|364.72|366.48|364.48|0
1654622670000|2022-06-07 17:24:30|366.6|364.6|366.48|364.48|366.6|364.6|366.48|364.48|0
1654622680000|2022-06-07 17:24:40|366.23|364.23|366.23|364.23|366.23|364.23|366.23|364.23|0
1654622690000|2022-06-07 17:24:50|366.48|364.48|366.48|364.48|366.48|364.48|366.23|364.23|0
1654622700000|2022-06-07 17:25:00|366.23|364.23|366.48|364.48|366.48|364.48|366.23|364.23|0
1654622710000|2022-06-07 17:25:10|366.97|364.97|366.72|364.72|367.47|365.47|366.72|364.72|0
1654622720000|2022-06-07 17:25:20|367.22|365.22|366.72|364.72|367.22|365.22|366.48|364.48|0
1654622730000|2022-06-07 17:25:30|366.97|364.97|365.98|363.98|366.97|364.97|365.98|363.98|0
1654622740000|2022-06-07 17:25:40|365.73|363.73|365.48|363.48|365.73|363.73|365.23|363.23|0
1654622750000|2022-06-07 17:25:50|365.73|363.73|365.73|363.73|365.73|363.73|365.73|363.73|0
1654622760000|2022-06-07 17:26:00|365.48|363.48|365.23|363.23|365.48|363.48|365.23|363.23|0
1654622770000|2022-06-07 17:26:10|364.73|362.73|365.48|363.48|365.48|363.48|364.73|362.73|0
1654622780000|2022-06-07 17:26:20|365.73|363.73|365.98|363.98|365.98|363.98|365.73|363.73|0
1654622790000|2022-06-07 17:26:30|365.48|363.48|365.98|363.98|365.98|363.98|365.48|363.48|0
1654622800000|2022-06-07 17:26:40|366.23|364.23|365.98|363.98|366.48|364.48|365.98|363.98|0
1654622810000|2022-06-07 17:26:50|366.23|364.23|366.48|364.48|366.48|364.48|366.23|364.23|0
1654622820000|2022-06-07 17:27:00|366.36|364.36|365.98|363.98|366.36|364.36|365.98|363.98|0
1654622830000|2022-06-07 17:27:10|366.23|364.23|366.23|364.23|366.23|364.23|365.98|363.98|0
1654622840000|2022-06-07 17:27:20|365.73|363.73|365.73|363.73|365.73|363.73|365.73|363.73|0
1654622850000|2022-06-07 17:27:30|365.98|363.98|365.73|363.73|365.98|363.98|365.73|363.73|0
1654622860000|2022-06-07 17:27:40|365.48|363.48|365.98|363.98|365.98|363.98|365.23|363.23|0
1654622870000|2022-06-07 17:27:50|365.48|363.48|365.98|363.98|365.98|363.98|365.48|363.48|0
1654622880000|2022-06-07 17:28:00|366.23|364.23|366.72|364.72|366.72|364.72|365.98|363.98|0
1654622890000|2022-06-07 17:28:10|366.97|364.97|366.48|364.48|366.97|364.97|365.98|363.98|0
1654622900000|2022-06-07 17:28:20|365.98|363.98|366.72|364.72|366.72|364.72|365.98|363.98|0
1654622910000|2022-06-07 17:28:30|366.23|364.23|365.98|363.98|366.48|364.48|365.98|363.98|0
1654622920000|2022-06-07 17:28:40|366.23|364.23|365.73|363.73|366.23|364.23|365.73|363.73|0
1654622930000|2022-06-07 17:28:50|366.23|364.23|365.73|363.73|366.23|364.23|365.73|363.73|0
1654622940000|2022-06-07 17:29:00|365.48|363.48|365.98|363.98|365.98|363.98|365.48|363.48|0
1654622950000|2022-06-07 17:29:10|365.86|363.86|366.23|364.23|366.23|364.23|365.73|363.73|0
1654622960000|2022-06-07 17:29:20|365.98|363.98|366.23|364.23|366.23|364.23|365.98|363.98|0
1654622970000|2022-06-07 17:29:30|365.73|363.73|365.73|363.73|366.11|364.11|365.73|363.73|0
1654622980000|2022-06-07 17:29:40|365.48|363.48|365.48|363.48|365.48|363.48|365.23|363.23|0
1654622990000|2022-06-07 17:29:50|365.73|363.73|365.73|363.73|365.73|363.73|365.73|363.73|0
1654623000000|2022-06-07 17:30:00|364.23|362.23|365.73|363.73|365.73|363.73|364.23|362.23|0
1654623010000|2022-06-07 17:30:10|365.48|363.48|365.98|363.98|366.23|364.23|365.48|363.48|0
1654623020000|2022-06-07 17:30:20|366.23|364.23|366.23|364.23|366.23|364.23|365.73|363.73|0
1654623030000|2022-06-07 17:30:30|365.48|363.48|365.23|363.23|365.48|363.48|365.23|363.23|0
1654623040000|2022-06-07 17:30:40|365.48|363.48|365.73|363.73|365.98|363.98|365.23|363.23|0
1654623050000|2022-06-07 17:30:50|365.48|363.48|365.73|363.73|365.73|363.73|365.48|363.48|0
1654623060000|2022-06-07 17:31:00|365.48|363.48|366.47|364.47|366.47|364.47|365.48|363.48|0
1654623070000|2022-06-07 17:31:10|366.23|364.23|366.47|364.47|366.72|364.72|366.23|364.23|0
1654623080000|2022-06-07 17:31:20|366.72|364.72|366.23|364.23|366.72|364.72|366.23|364.23|0
1654623090000|2022-06-07 17:31:30|365.48|363.48|365.23|363.23|365.48|363.48|365.23|363.23|0
1654623100000|2022-06-07 17:31:40|365.48|363.48|365.23|363.23|365.48|363.48|365.23|363.23|0
1654623110000|2022-06-07 17:31:50|364.98|362.98|364.98|362.98|364.98|362.98|364.73|362.73|0
1654623120000|2022-06-07 17:32:00|364.73|362.73|364.98|362.98|365.23|363.23|364.73|362.73|0
1654623130000|2022-06-07 17:32:10|365.48|363.48|365.23|363.23|365.48|363.48|365.23|363.23|0
1654623140000|2022-06-07 17:32:20|364.98|362.98|364.73|362.73|364.98|362.98|364.73|362.73|0
1654623150000|2022-06-07 17:32:30|364.48|362.48|364.23|362.23|364.48|362.48|364.23|362.23|0
1654623160000|2022-06-07 17:32:40|363.98|361.98|363.73|361.73|363.98|361.98|363.73|361.73|0
1654623170000|2022-06-07 17:32:50|363.98|361.98|363.73|361.73|363.98|361.98|363.73|361.73|0
1654623180000|2022-06-07 17:33:00|364.23|362.23|364.48|362.48|364.73|362.73|364.23|362.23|0
1654623190000|2022-06-07 17:33:10|364.23|362.23|364.98|362.98|364.98|362.98|364.23|362.23|0
1654623200000|2022-06-07 17:33:20|365.48|363.48|365.23|363.23|365.48|363.48|365.23|363.23|0
1654623210000|2022-06-07 17:33:30|365.48|363.48|365.61|363.61|365.73|363.73|365.48|363.48|0
1654623220000|2022-06-07 17:33:40|365.98|363.98|365.73|363.73|365.98|363.98|365.48|363.48|0
1654623230000|2022-06-07 17:33:50|365.48|363.48|365.98|363.98|365.98|363.98|365.48|363.48|0
1654623240000|2022-06-07 17:34:00|366.23|364.23|366.47|364.47|366.47|364.47|366.23|364.23|0
1654623250000|2022-06-07 17:34:10|366.72|364.72|366.23|364.23|366.97|364.97|366.23|364.23|0
1654623260000|2022-06-07 17:34:20|366.47|364.47|367.47|365.47|367.47|365.47|366.47|364.47|0
1654623270000|2022-06-07 17:34:30|367.72|365.72|367.47|365.47|367.72|365.72|367.47|365.47|0
1654623280000|2022-06-07 17:34:40|367.72|365.72|367.47|365.47|367.72|365.72|367.47|365.47|0
1654623290000|2022-06-07 17:34:50|366.72|364.72|365.86|363.86|366.72|364.72|365.86|363.86|0
1654623300000|2022-06-07 17:35:00|366.23|364.23|365.73|363.73|366.23|364.23|365.48|363.48|0
1654623320000|2022-06-07 17:35:20|365.23|363.23|365.98|363.98|365.98|363.98|365.23|363.23|0
1654623330000|2022-06-07 17:35:30|364.98|362.98|365.23|363.23|365.48|363.48|364.98|362.98|0
1654623340000|2022-06-07 17:35:40|364.98|362.98|364.98|362.98|364.98|362.98|364.98|362.98|0
1654623350000|2022-06-07 17:35:50|364.73|362.73|364.48|362.48|365.23|363.23|364.48|362.48|0
1654623360000|2022-06-07 17:36:00|364.73|362.73|365.23|363.23|365.23|363.23|364.73|362.73|0
1654623370000|2022-06-07 17:36:10|365.48|363.48|364.73|362.73|365.48|363.48|364.73|362.73|0
1654623380000|2022-06-07 17:36:20|365.23|363.23|365.23|363.23|365.23|363.23|364.98|362.98|0
1654623390000|2022-06-07 17:36:30|365.48|363.48|365.48|363.48|365.48|363.48|365.48|363.48|0
1654623400000|2022-06-07 17:36:40|365.73|363.73|366.72|364.72|366.72|364.72|365.73|363.73|0
1654623410000|2022-06-07 17:36:50|366.23|364.23|366.47|364.47|366.47|364.47|366.23|364.23|0
1654623420000|2022-06-07 17:37:00|366.23|364.23|365.73|363.73|366.47|364.47|365.73|363.73|0
1654623430000|2022-06-07 17:37:10|365.98|363.98|366.72|364.72|366.72|364.72|365.98|363.98|0
1654623440000|2022-06-07 17:37:20|367.22|365.22|367.22|365.22|367.47|365.47|367.22|365.22|0
1654623450000|2022-06-07 17:37:30|367.47|365.47|367.47|365.47|367.47|365.47|367.47|365.47|0
1654623460000|2022-06-07 17:37:40|367.72|365.72|367.72|365.72|367.97|365.97|367.72|365.72|0
1654623470000|2022-06-07 17:37:50|366.97|364.97|366.47|364.47|366.97|364.97|366.47|364.47|0
1654623480000|2022-06-07 17:38:00|366.72|364.72|366.72|364.72|366.72|364.72|366.72|364.72|0
1654623490000|2022-06-07 17:38:10|367.22|365.22|367.72|365.72|367.72|365.72|367.22|365.22|0
1654623500000|2022-06-07 17:38:20|366.97|364.97|367.97|365.97|367.97|365.97|366.97|364.97|0
1654623510000|2022-06-07 17:38:30|368.22|366.22|367.97|365.97|368.47|366.47|367.97|365.97|0
1654623520000|2022-06-07 17:38:40|367.72|365.72|368.22|366.22|368.47|366.47|367.72|365.72|0
1654623530000|2022-06-07 17:38:50|368.47|366.47|368.47|366.47|368.72|366.72|368.47|366.47|0
1654623540000|2022-06-07 17:39:00|367.72|365.72|367.72|365.72|367.97|365.97|367.72|365.72|0
1654623550000|2022-06-07 17:39:10|367.22|365.22|367.22|365.22|367.47|365.47|366.97|364.97|0
1654623560000|2022-06-07 17:39:20|366.97|364.97|367.22|365.22|367.22|365.22|366.72|364.72|0
1654623570000|2022-06-07 17:39:30|366.72|364.72|366.97|364.97|366.97|364.97|366.23|364.23|0
1654623580000|2022-06-07 17:39:40|366.47|364.47|365.98|363.98|366.47|364.47|365.98|363.98|0
1654623590000|2022-06-07 17:39:50|365.73|363.73|366.11|364.11|366.11|364.11|365.73|363.73|0
1654623600000|2022-06-07 17:40:00|365.73|363.73|366.23|364.23|366.23|364.23|365.73|363.73|0
1654623610000|2022-06-07 17:40:10|365.98|363.98|365.98|363.98|365.98|363.98|365.98|363.98|0
1654623620000|2022-06-07 17:40:20|366.47|364.47|366.47|364.47|366.47|364.47|365.98|363.98|0
1654623630000|2022-06-07 17:40:30|366.72|364.72|366.72|364.72|366.72|364.72|366.23|364.23|0
1654623640000|2022-06-07 17:40:40|367.22|365.22|367.22|365.22|367.47|365.47|367.22|365.22|0
1654623650000|2022-06-07 17:40:50|366.97|364.97|366.72|364.72|366.97|364.97|366.72|364.72|0
1654623660000|2022-06-07 17:41:00|366.97|364.97|366.97|364.97|366.97|364.97|366.97|364.97|0
1654623670000|2022-06-07 17:41:10|367.22|365.22|367.1|365.1|367.47|365.47|367.1|365.1|0
1654623680000|2022-06-07 17:41:20|367.22|365.22|367.72|365.72|367.72|365.72|367.22|365.22|0
1654623690000|2022-06-07 17:41:30|367.47|365.47|367.97|365.97|367.97|365.97|367.22|365.22|0
1654623700000|2022-06-07 17:41:40|368.22|366.22|367.47|365.47|368.22|366.22|367.47|365.47|0
1654623710000|2022-06-07 17:41:50|367.97|365.97|367.47|365.47|367.97|365.97|367.47|365.47|0
1654623720000|2022-06-07 17:42:00|367.22|365.22|367.22|365.22|367.22|365.22|367.22|365.22|0
1654623730000|2022-06-07 17:42:10|366.72|364.72|367.47|365.47|367.72|365.72|366.72|364.72|0
1654623740000|2022-06-07 17:42:20|367.22|365.22|367.97|365.97|367.97|365.97|367.22|365.22|0
1654623750000|2022-06-07 17:42:30|368.22|366.22|368.47|366.47|368.72|366.72|368.22|366.22|0
1654623760000|2022-06-07 17:42:40|368.22|366.22|368.47|366.47|368.47|366.47|368.22|366.22|0
1654623770000|2022-06-07 17:42:50|368.22|366.22|368.22|366.22|368.47|366.47|368.22|366.22|0
1654623780000|2022-06-07 17:43:00|368.47|366.47|368.72|366.72|368.97|366.97|368.47|366.47|0
1654623790000|2022-06-07 17:43:10|368.97|366.97|368.72|366.72|368.97|366.97|368.72|366.72|0
1654623800000|2022-06-07 17:43:20|368.47|366.47|367.97|365.97|368.47|366.47|367.97|365.97|0
1654623810000|2022-06-07 17:43:30|368.22|366.22|367.97|365.97|368.22|366.22|367.72|365.72|0
1654623820000|2022-06-07 17:43:40|368.22|366.22|367.97|365.97|368.22|366.22|367.72|365.72|0
1654623830000|2022-06-07 17:43:50|368.22|366.22|367.97|365.97|368.22|366.22|367.97|365.97|0
1654623840000|2022-06-07 17:44:00|368.22|366.22|367.97|365.97|368.47|366.47|367.97|365.97|0
1654623850000|2022-06-07 17:44:10|367.72|365.72|367.72|365.72|367.72|365.72|367.72|365.72|0
1654623860000|2022-06-07 17:44:20|367.47|365.47|367.47|365.47|367.6|365.6|367.47|365.47|0
1654623870000|2022-06-07 17:44:30|367.22|365.22|367.47|365.47|367.47|365.47|367.1|365.1|0
1654623880000|2022-06-07 17:44:40|367.22|365.22|367.22|365.22|367.22|365.22|366.97|364.97|0
1654623890000|2022-06-07 17:44:50|366.97|364.97|366.47|364.47|366.97|364.97|366.47|364.47|0
1654623900000|2022-06-07 17:45:00|366.72|364.72|366.47|364.47|366.72|364.72|366.47|364.47|0
1654623910000|2022-06-07 17:45:10|366.72|364.72|366.72|364.72|366.72|364.72|366.72|364.72|0
1654623920000|2022-06-07 17:45:20|366.97|364.97|366.72|364.72|366.97|364.97|366.72|364.72|0
1654623930000|2022-06-07 17:45:30|366.23|364.23|366.72|364.72|366.72|364.72|366.23|364.23|0
1654623940000|2022-06-07 17:45:40|366.35|364.35|366.23|364.23|366.35|364.35|365.98|363.98|0
1654623950000|2022-06-07 17:45:50|365.98|363.98|366.23|364.23|366.23|364.23|365.98|363.98|0
1654623960000|2022-06-07 17:46:00|365.98|363.98|365.73|363.73|365.98|363.98|365.73|363.73|0
1654623970000|2022-06-07 17:46:10|365.23|363.23|365.23|363.23|365.23|363.23|365.23|363.23|0
1654623980000|2022-06-07 17:46:20|365.73|363.73|366.23|364.23|366.47|364.47|365.73|363.73|0
1654623990000|2022-06-07 17:46:30|365.98|363.98|365.48|363.48|365.98|363.98|365.48|363.48|0
1654624000000|2022-06-07 17:46:40|365.73|363.73|365.48|363.48|365.73|363.73|365.48|363.48|0
1654624010000|2022-06-07 17:46:50|365.23|363.23|365.23|363.23|365.48|363.48|365.23|363.23|0
1654624020000|2022-06-07 17:47:00|364.73|362.73|365.23|363.23|365.23|363.23|364.73|362.73|0
1654624030000|2022-06-07 17:47:10|365.48|363.48|365.48|363.48|365.48|363.48|365.48|363.48|0
1654624040000|2022-06-07 17:47:20|365.73|363.73|365.98|363.98|366.23|364.23|365.73|363.73|0
1654624050000|2022-06-07 17:47:30|366.23|364.23|367.22|365.22|367.22|365.22|366.23|364.23|0
1654624060000|2022-06-07 17:47:40|366.97|364.97|366.97|364.97|367.22|365.22|366.97|364.97|0
1654624070000|2022-06-07 17:47:50|366.47|364.47|366.47|364.47|366.47|364.47|366.47|364.47|0
1654624080000|2022-06-07 17:48:00|366.72|364.72|366.72|364.72|366.97|364.97|366.72|364.72|0
1654624090000|2022-06-07 17:48:10|367.47|365.47|367.47|365.47|367.72|365.72|367.47|365.47|0
1654624100000|2022-06-07 17:48:20|367.72|365.72|368.22|366.22|368.22|366.22|367.47|365.47|0
1654624110000|2022-06-07 17:48:30|368.72|366.72|368.22|366.22|368.72|366.72|368.22|366.22|0
1654624120000|2022-06-07 17:48:40|367.97|365.97|366.72|364.72|367.97|365.97|366.72|364.72|0
1654624130000|2022-06-07 17:48:50|366.47|364.47|366.47|364.47|366.47|364.47|366.23|364.23|0
1654624140000|2022-06-07 17:49:00|366.72|364.72|366.23|364.23|366.72|364.72|366.23|364.23|0
1654624150000|2022-06-07 17:49:10|366.72|364.72|366.22|364.22|366.72|364.72|366.22|364.22|0
1654624160000|2022-06-07 17:49:20|366.47|364.47|366.72|364.72|366.72|364.72|366.47|364.47|0
1654624170000|2022-06-07 17:49:30|367.22|365.22|367.22|365.22|367.47|365.47|367.22|365.22|0
1654624180000|2022-06-07 17:49:40|366.97|364.97|367.22|365.22|367.22|365.22|366.97|364.97|0
1654624190000|2022-06-07 17:49:50|367.47|365.47|366.47|364.47|367.47|365.47|366.47|364.47|0
1654624200000|2022-06-07 17:50:00|366.22|364.22|366.47|364.47|366.47|364.47|366.22|364.22|0
1654624210000|2022-06-07 17:50:10|366.97|364.97|366.22|364.22|366.97|364.97|366.22|364.22|0
1654624220000|2022-06-07 17:50:20|366.47|364.47|366.47|364.47|366.47|364.47|366.47|364.47|0
1654624230000|2022-06-07 17:50:30|366.22|364.22|365.98|363.98|366.22|364.22|365.98|363.98|0
1654624240000|2022-06-07 17:50:40|366.11|364.11|366.22|364.22|366.22|364.22|365.98|363.98|0
1654624250000|2022-06-07 17:50:50|366.47|364.47|365.86|363.86|366.47|364.47|365.86|363.86|0
1654624260000|2022-06-07 17:51:00|365.73|363.73|365.98|363.98|366.22|364.22|365.73|363.73|0
1654624270000|2022-06-07 17:51:10|365.48|363.48|365.48|363.48|365.73|363.73|365.48|363.48|0
1654624280000|2022-06-07 17:51:20|365.23|363.23|364.48|362.48|365.23|363.23|364.48|362.48|0
1654624290000|2022-06-07 17:51:30|364.23|362.23|364.73|362.73|364.73|362.73|364.23|362.23|0
1654624300000|2022-06-07 17:51:40|364.48|362.48|364.48|362.48|364.48|362.48|364.48|362.48|0
1654624310000|2022-06-07 17:51:50|364.23|362.23|364.73|362.73|364.73|362.73|364.23|362.23|0
1654624320000|2022-06-07 17:52:00|364.23|362.23|364.23|362.23|364.23|362.23|363.98|361.98|0
1654624330000|2022-06-07 17:52:10|364.48|362.48|365.98|363.98|366.22|364.22|364.48|362.48|0
1654624340000|2022-06-07 17:52:20|365.73|363.73|364.73|362.73|365.73|363.73|364.73|362.73|0
1654624350000|2022-06-07 17:52:30|364.98|362.98|364.73|362.73|364.98|362.98|364.73|362.73|0
1654624360000|2022-06-07 17:52:40|365.48|363.48|364.98|362.98|365.48|363.48|364.98|362.98|0
1654624370000|2022-06-07 17:52:50|364.48|362.48|363.98|361.98|364.48|362.48|363.98|361.98|0
1654624380000|2022-06-07 17:53:00|363.73|361.73|363.98|361.98|363.98|361.98|363.73|361.73|0
1654624390000|2022-06-07 17:53:10|363.73|361.73|364.23|362.23|364.23|362.23|363.73|361.73|0
1654624400000|2022-06-07 17:53:20|364.73|362.73|364.98|362.98|364.98|362.98|364.48|362.48|0
1654624410000|2022-06-07 17:53:30|364.73|362.73|364.98|362.98|365.23|363.23|364.73|362.73|0
1654624420000|2022-06-07 17:53:40|365.36|363.36|365.48|363.48|365.48|363.48|365.23|363.23|0
1654624430000|2022-06-07 17:53:50|365.73|363.73|365.73|363.73|365.73|363.73|365.48|363.48|0
1654624440000|2022-06-07 17:54:00|365.98|363.98|366.22|364.22|366.22|364.22|365.98|363.98|0
1654624450000|2022-06-07 17:54:10|366.47|364.47|366.72|364.72|366.72|364.72|366.22|364.22|0
1654624460000|2022-06-07 17:54:20|366.47|364.47|366.97|364.97|367.72|365.72|366.47|364.47|0
1654624470000|2022-06-07 17:54:30|366.72|364.72|366.22|364.22|366.72|364.72|366.22|364.22|0
1654624480000|2022-06-07 17:54:40|366.47|364.47|367.47|365.47|367.47|365.47|366.47|364.47|0
1654624490000|2022-06-07 17:54:50|367.22|365.22|367.22|365.22|367.47|365.47|367.22|365.22|0
1654624500000|2022-06-07 17:55:00|367.72|365.72|367.97|365.97|367.97|365.97|367.47|365.47|0
1654624510000|2022-06-07 17:55:10|367.72|365.72|368.22|366.22|368.47|366.47|367.72|365.72|0
1654624520000|2022-06-07 17:55:20|367.97|365.97|367.45|365.45|367.97|365.97|367.45|365.45|0
1654624530000|2022-06-07 17:55:30|367.2|365.2|367.7|365.7|367.7|365.7|367.2|365.2|0
1654624540000|2022-06-07 17:55:40|367.95|365.95|368.2|366.2|368.2|366.2|367.7|365.7|0
1654624550000|2022-06-07 17:55:50|367.95|365.95|367.7|365.7|367.95|365.95|367.7|365.7|0
1654624560000|2022-06-07 17:56:00|367.95|365.95|368.7|366.7|368.7|366.7|367.95|365.95|0
1654624570000|2022-06-07 17:56:10|368.45|366.45|368.7|366.7|368.7|366.7|368.45|366.45|0
1654624580000|2022-06-07 17:56:20|368.45|366.45|368.2|366.2|368.45|366.45|368.2|366.2|0
1654624590000|2022-06-07 17:56:30|368.45|366.45|368.2|366.2|368.45|366.45|367.95|365.95|0
1654624600000|2022-06-07 17:56:40|368.45|366.45|368.45|366.45|368.45|366.45|368.45|366.45|0
1654624610000|2022-06-07 17:56:50|368.7|366.7|367.95|365.95|368.7|366.7|367.95|365.95|0
1654624620000|2022-06-07 17:57:00|367.7|365.7|367.2|365.2|367.7|365.7|367.2|365.2|0
1654624630000|2022-06-07 17:57:10|367.7|365.7|367.2|365.2|367.95|365.95|367.2|365.2|0
1654624640000|2022-06-07 17:57:20|366.95|364.95|366.95|364.95|366.95|364.95|366.95|364.95|0
1654624650000|2022-06-07 17:57:30|367.2|365.2|366.7|364.7|367.2|365.2|366.7|364.7|0
1654624660000|2022-06-07 17:57:40|366.95|364.95|367.2|365.2|367.2|365.2|366.7|364.7|0
1654624670000|2022-06-07 17:57:50|367.45|365.45|366.7|364.7|367.45|365.45|366.7|364.7|0
1654624680000|2022-06-07 17:58:00|366.45|364.45|366.95|364.95|366.95|364.95|366.2|364.2|0
1654624690000|2022-06-07 17:58:10|366.7|364.7|366.95|364.95|366.95|364.95|366.45|364.45|0
1654624700000|2022-06-07 17:58:20|366.45|364.45|366.45|364.45|366.7|364.7|366.45|364.45|0
1654624710000|2022-06-07 17:58:30|366.7|364.7|367.45|365.45|367.45|365.45|366.7|364.7|0
1654624720000|2022-06-07 17:58:40|367.7|365.7|367.95|365.95|368.2|366.2|367.7|365.7|0
1654624730000|2022-06-07 17:58:50|368.2|366.2|367.7|365.7|368.2|366.2|367.7|365.7|0
1654624740000|2022-06-07 17:59:00|367.45|365.45|367.45|365.45|367.45|365.45|367.45|365.45|0
1654624750000|2022-06-07 17:59:10|367.7|365.7|367.45|365.45|367.7|365.7|367.45|365.45|0
1654624760000|2022-06-07 17:59:20|367.2|365.2|366.95|364.95|367.2|365.2|366.7|364.7|0
1654624770000|2022-06-07 17:59:30|367.45|365.45|367.45|365.45|367.45|365.45|367.45|365.45|0
1654624780000|2022-06-07 17:59:40|367.7|365.7|367.45|365.45|367.7|365.7|367.45|365.45|0
1654624790000|2022-06-07 17:59:50|367.7|365.7|368.45|366.45|368.45|366.45|367.7|365.7|0
1654624800000|2022-06-07 18:00:00|368.08|366.08|368.2|366.2|368.45|366.45|367.95|365.95|0
1654624810000|2022-06-07 18:00:10|368.45|366.45|367.95|365.95|368.45|366.45|367.95|365.95|0
1654624820000|2022-06-07 18:00:20|368.45|366.45|368.7|366.7|368.7|366.7|368.45|366.45|0
1654624830000|2022-06-07 18:00:30|369.2|367.2|369.45|367.45|369.45|367.45|369.2|367.2|0
1654624840000|2022-06-07 18:00:40|369.7|367.7|369.45|367.45|369.7|367.7|369.45|367.45|0
1654624850000|2022-06-07 18:00:50|369.2|367.2|369.45|367.45|369.7|367.7|369.2|367.2|0
1654624860000|2022-06-07 18:01:00|369.2|367.2|368.45|366.45|369.2|367.2|368.45|366.45|0
1654624870000|2022-06-07 18:01:10|368.2|366.2|368.7|366.7|368.7|366.7|368.2|366.2|0
1654624880000|2022-06-07 18:01:20|369.2|367.2|368.95|366.95|369.2|367.2|368.7|366.7|0
1654624890000|2022-06-07 18:01:30|368.45|366.45|368.2|366.2|368.45|366.45|368.2|366.2|0
1654624900000|2022-06-07 18:01:40|367.95|365.95|367.2|365.2|367.95|365.95|367.2|365.2|0
1654624910000|2022-06-07 18:01:50|367.45|365.45|367.2|365.2|367.45|365.45|367.2|365.2|0
1654624920000|2022-06-07 18:02:00|366.2|364.2|365.95|363.95|366.45|364.45|365.95|363.95|0
1654624930000|2022-06-07 18:02:10|366.45|364.45|365.95|363.95|366.45|364.45|365.95|363.95|0
1654624940000|2022-06-07 18:02:20|365.7|363.7|365.7|363.7|365.95|363.95|365.7|363.7|0
1654624950000|2022-06-07 18:02:30|365.45|363.45|365.7|363.7|365.95|363.95|365.45|363.45|0
1654624960000|2022-06-07 18:02:40|365.45|363.45|365.7|363.7|365.7|363.7|365.45|363.45|0
1654624970000|2022-06-07 18:02:50|366.2|364.2|366.2|364.2|366.2|364.2|365.95|363.95|0
1654624980000|2022-06-07 18:03:00|366.45|364.45|366.2|364.2|366.7|364.7|366.2|364.2|0
1654624990000|2022-06-07 18:03:10|366.45|364.45|366.95|364.95|366.95|364.95|366.45|364.45|0
1654625000000|2022-06-07 18:03:20|367.2|365.2|367.2|365.2|367.2|365.2|366.95|364.95|0
1654625010000|2022-06-07 18:03:30|367.45|365.45|367.45|365.45|367.45|365.45|367.2|365.2|0
1654625020000|2022-06-07 18:03:40|366.95|364.95|367.2|365.2|367.2|365.2|366.95|364.95|0
1654625030000|2022-06-07 18:03:50|366.95|364.95|366.7|364.7|366.95|364.95|366.7|364.7|0
1654625040000|2022-06-07 18:04:00|366.45|364.45|366.7|364.7|366.95|364.95|366.45|364.45|0
1654625050000|2022-06-07 18:04:10|366.45|364.45|365.95|363.95|366.45|364.45|365.95|363.95|0
1654625060000|2022-06-07 18:04:20|365.7|363.7|365.45|363.45|365.7|363.7|365.45|363.45|0
1654625070000|2022-06-07 18:04:30|365.7|363.7|364.96|362.96|365.7|363.7|364.96|362.96|0
1654625080000|2022-06-07 18:04:40|365.21|363.21|365.21|363.21|365.21|363.21|364.96|362.96|0
1654625090000|2022-06-07 18:04:50|364.96|362.96|365.21|363.21|365.21|363.21|364.96|362.96|0
1654625100000|2022-06-07 18:05:00|364.96|362.96|364.71|362.71|364.96|362.96|364.71|362.71|0
1654625110000|2022-06-07 18:05:10|364.46|362.46|365.45|363.45|365.45|363.45|364.46|362.46|0
1654625120000|2022-06-07 18:05:20|365.7|363.7|365.7|363.7|365.95|363.95|365.7|363.7|0
1654625130000|2022-06-07 18:05:30|365.21|363.21|364.71|362.71|365.21|363.21|364.71|362.71|0
1654625140000|2022-06-07 18:05:40|364.46|362.46|363.71|361.71|364.46|362.46|363.71|361.71|0
1654625150000|2022-06-07 18:05:50|363.59|361.59|363.71|361.71|363.96|361.96|363.59|361.59|0
1654625160000|2022-06-07 18:06:00|363.46|361.46|363.59|361.59|363.59|361.59|363.46|361.46|0
1654625170000|2022-06-07 18:06:10|363.46|361.46|362.21|360.21|363.46|361.46|362.21|360.21|0
1654625180000|2022-06-07 18:06:20|361.71|359.71|361.46|359.46|361.71|359.71|361.46|359.46|0
1654625190000|2022-06-07 18:06:30|361.71|359.71|361.71|359.71|361.71|359.71|361.46|359.46|0
1654625200000|2022-06-07 18:06:40|361.46|359.46|361.71|359.71|361.71|359.71|361.46|359.46|0
1654625210000|2022-06-07 18:06:50|361.96|359.96|361.71|359.71|361.96|359.96|361.71|359.71|0
1654625220000|2022-06-07 18:07:00|362.46|360.46|362.96|360.96|362.96|360.96|362.46|360.46|0
1654625230000|2022-06-07 18:07:10|362.71|360.71|362.46|360.46|362.71|360.71|362.46|360.46|0
1654625240000|2022-06-07 18:07:20|361.96|359.96|362.21|360.21|362.21|360.21|361.96|359.96|0
1654625250000|2022-06-07 18:07:30|362.46|360.46|362.96|360.96|362.96|360.96|362.46|360.46|0
1654625260000|2022-06-07 18:07:40|363.21|361.21|362.96|360.96|363.46|361.46|362.96|360.96|0
1654625270000|2022-06-07 18:07:50|362.71|360.71|362.21|360.21|362.84|360.84|362.21|360.21|0
1654625280000|2022-06-07 18:08:00|361.96|359.96|361.71|359.71|362.21|360.21|361.71|359.71|0
1654625290000|2022-06-07 18:08:10|361.96|359.96|361.71|359.71|361.96|359.96|361.71|359.71|0
1654625300000|2022-06-07 18:08:20|361.96|359.96|361.71|359.71|361.96|359.96|361.71|359.71|0
1654625310000|2022-06-07 18:08:30|361.84|359.84|361.84|359.84|361.84|359.84|361.84|359.84|0
1654625320000|2022-06-07 18:08:40|361.71|359.71|361.46|359.46|361.96|359.96|361.46|359.46|0
1654625330000|2022-06-07 18:08:50|361.22|359.22|361.22|359.22|361.22|359.22|361.22|359.22|0
1654625340000|2022-06-07 18:09:00|359.72|357.72|360.22|358.22|360.22|358.22|359.72|357.72|0
1654625350000|2022-06-07 18:09:10|359.97|357.97|359.47|357.47|359.97|357.97|359.47|357.47|0
1654625360000|2022-06-07 18:09:20|359.22|357.22|358.22|356.22|359.22|357.22|357.48|355.48|0
1654625370000|2022-06-07 18:09:30|357.72|355.72|357.48|355.48|357.72|355.72|357.48|355.48|0
1654625380000|2022-06-07 18:09:40|357.23|355.23|357.23|355.23|357.23|355.23|356.98|354.98|0
1654625390000|2022-06-07 18:09:50|356.98|354.98|356.98|354.98|356.98|354.98|356.48|354.48|0
1654625400000|2022-06-07 18:10:00|356.48|354.48|355.73|353.73|356.48|354.48|355.73|353.73|0
1654625410000|2022-06-07 18:10:10|355.48|353.48|355.23|353.23|355.73|353.73|354.98|352.98|0
1654625420000|2022-06-07 18:10:20|355.48|353.48|355.23|353.23|355.48|353.48|355.23|353.23|0
1654625430000|2022-06-07 18:10:30|355.48|353.48|356.23|354.23|356.23|354.23|355.23|353.23|0
1654625440000|2022-06-07 18:10:40|356.74|354.74|356.49|354.49|356.99|354.99|356.49|354.49|0
1654625450000|2022-06-07 18:10:50|356.74|354.74|356.49|354.49|356.74|354.74|356.24|354.24|0
1654625460000|2022-06-07 18:11:00|355.99|353.99|355.99|353.99|356.24|354.24|355.99|353.99|0
1654625470000|2022-06-07 18:11:10|356.24|354.24|356.74|354.74|356.74|354.74|356.24|354.24|0
1654625480000|2022-06-07 18:11:20|356.49|354.49|356.24|354.24|356.49|354.49|356.24|354.24|0
1654625490000|2022-06-07 18:11:30|355.99|353.99|355.99|353.99|355.99|353.99|355.74|353.74|0
1654625500000|2022-06-07 18:11:40|356.49|354.49|356.74|354.74|356.99|354.99|356.49|354.49|0
1654625510000|2022-06-07 18:11:50|356.24|354.24|356.74|354.74|356.74|354.74|356.24|354.24|0
1654625520000|2022-06-07 18:12:00|356.99|354.99|356.99|354.99|357.24|355.24|356.74|354.74|0
1654625530000|2022-06-07 18:12:10|356.74|354.74|356.99|354.99|356.99|354.99|356.74|354.74|0
1654625540000|2022-06-07 18:12:20|356.74|354.74|356.24|354.24|356.74|354.74|356.24|354.24|0
1654625550000|2022-06-07 18:12:30|355.99|353.99|355.25|353.25|355.99|353.99|355.25|353.25|0
1654625560000|2022-06-07 18:12:40|355.49|353.49|355.74|353.74|355.74|353.74|355.49|353.49|0
1654625570000|2022-06-07 18:12:50|355.49|353.49|355.49|353.49|355.49|353.49|355.49|353.49|0
1654625580000|2022-06-07 18:13:00|355.74|353.74|355.49|353.49|355.74|353.74|355.25|353.25|0
1654625590000|2022-06-07 18:13:10|355.25|353.25|355.49|353.49|355.49|353.49|355.25|353.25|0
1654625600000|2022-06-07 18:13:20|355.74|353.74|355.25|353.25|355.74|353.74|355.25|353.25|0
1654625610000|2022-06-07 18:13:30|355|353|355.24|353.24|355.49|353.49|355|353|0
1654625620000|2022-06-07 18:13:40|355|353|354.75|352.75|355|353|354.75|352.75|0
1654625630000|2022-06-07 18:13:50|354.5|352.5|354.5|352.5|354.5|352.5|354.5|352.5|0
1654625640000|2022-06-07 18:14:00|354.75|352.75|354.75|352.75|354.75|352.75|354.75|352.75|0
1654625650000|2022-06-07 18:14:10|354.5|352.5|354.5|352.5|354.5|352.5|354.5|352.5|0
1654625660000|2022-06-07 18:14:20|354.25|352.25|353.75|351.75|354.25|352.25|353.75|351.75|0
1654625670000|2022-06-07 18:14:30|353.25|351.25|353.75|351.75|353.75|351.75|353.25|351.25|0
1654625680000|2022-06-07 18:14:40|353.5|351.5|353.25|351.25|353.5|351.5|353.25|351.25|0
1654625690000|2022-06-07 18:14:50|353.5|351.5|353.75|351.75|353.75|351.75|353.5|351.5|0
1654625700000|2022-06-07 18:15:00|353.25|351.25|353.25|351.25|353.25|351.25|353.25|351.25|0
1654625710000|2022-06-07 18:15:10|353.5|351.5|352.75|350.75|353.5|351.5|352.75|350.75|0
1654625720000|2022-06-07 18:15:20|353|351|352.75|350.75|353|351|352.75|350.75|0
1654625730000|2022-06-07 18:15:30|353|351|352.5|350.5|353|351|352.5|350.5|0
1654625740000|2022-06-07 18:15:40|352.26|350.26|352.5|350.5|352.5|350.5|352.26|350.26|0
1654625750000|2022-06-07 18:15:50|352.75|350.75|353.25|351.25|353.25|351.25|352.75|350.75|0
1654625760000|2022-06-07 18:16:00|353|351|353|351|353|351|352.75|350.75|0
1654625770000|2022-06-07 18:16:10|353.25|351.25|354|352|354|352|353.25|351.25|0
1654625780000|2022-06-07 18:16:20|354.25|352.25|354.75|352.75|354.75|352.75|354.25|352.25|0
1654625790000|2022-06-07 18:16:30|354.5|352.5|354.75|352.75|354.75|352.75|354.5|352.5|0
1654625800000|2022-06-07 18:16:40|354.5|352.5|355.24|353.24|355.24|353.24|354.5|352.5|0
1654625810000|2022-06-07 18:16:50|355.49|353.49|355.49|353.49|355.74|353.74|355.49|353.49|0
1654625820000|2022-06-07 18:17:00|355.74|353.74|355.49|353.49|355.74|353.74|355.49|353.49|0
1654625830000|2022-06-07 18:17:10|355.74|353.74|355|353|355.74|353.74|355|353|0
1654625840000|2022-06-07 18:17:20|354.75|352.75|354.75|352.75|354.75|352.75|354.75|352.75|0
1654625850000|2022-06-07 18:17:30|355|353|355.49|353.49|355.49|353.49|354.75|352.75|0
1654625860000|2022-06-07 18:17:40|355.99|353.99|355.74|353.74|355.99|353.99|355.49|353.49|0
1654625870000|2022-06-07 18:17:50|355.49|353.49|355.74|353.74|355.74|353.74|355.49|353.49|0
1654625880000|2022-06-07 18:18:00|355.49|353.49|355|353|355.49|353.49|355|353|0
1654625890000|2022-06-07 18:18:10|355.24|353.24|354.88|352.88|355.24|353.24|354.88|352.88|0
1654625900000|2022-06-07 18:18:20|355|353|355|353|355.24|353.24|355|353|0
1654625910000|2022-06-07 18:18:30|355.24|353.24|355.49|353.49|355.49|353.49|355.24|353.24|0
1654625920000|2022-06-07 18:18:40|355.74|353.74|355.99|353.99|355.99|353.99|355.74|353.74|0
1654625930000|2022-06-07 18:18:50|356.24|354.24|355.99|353.99|356.24|354.24|355.99|353.99|0
1654625940000|2022-06-07 18:19:00|356.74|354.74|356.49|354.49|356.74|354.74|356.24|354.24|0
1654625950000|2022-06-07 18:19:10|355.99|353.99|356.49|354.49|356.49|354.49|355.99|353.99|0
1654625960000|2022-06-07 18:19:20|357.24|355.24|356.74|354.74|357.24|355.24|356.74|354.74|0
1654625970000|2022-06-07 18:19:30|356.99|354.99|357.49|355.49|357.49|355.49|356.99|354.99|0
1654625980000|2022-06-07 18:19:40|357.24|355.24|357.37|355.37|357.49|355.49|357.24|355.24|0
1654625990000|2022-06-07 18:19:50|357.49|355.49|356.99|354.99|357.49|355.49|356.99|354.99|0
1654626000000|2022-06-07 18:20:00|357.24|355.24|357.49|355.49|357.49|355.49|357.24|355.24|0
1654626010000|2022-06-07 18:20:10|357.24|355.24|357.74|355.74|357.74|355.74|357.24|355.24|0
1654626020000|2022-06-07 18:20:20|357.49|355.49|357.49|355.49|357.74|355.74|357.49|355.49|0
1654626030000|2022-06-07 18:20:30|357.74|355.74|357.74|355.74|357.99|355.99|357.49|355.49|0
1654626040000|2022-06-07 18:20:40|357.49|355.49|356.99|354.99|357.74|355.74|356.99|354.99|0
1654626050000|2022-06-07 18:20:50|357.49|355.49|357.49|355.49|357.49|355.49|357.24|355.24|0
1654626060000|2022-06-07 18:21:00|357.24|355.24|357.49|355.49|357.49|355.49|357.24|355.24|0
1654626070000|2022-06-07 18:21:10|357.24|355.24|357.24|355.24|357.24|355.24|357.24|355.24|0
1654626080000|2022-06-07 18:21:20|356.99|354.99|356.74|354.74|356.99|354.99|356.74|354.74|0
1654626090000|2022-06-07 18:21:30|356.99|354.99|356.49|354.49|356.99|354.99|356.49|354.49|0
1654626110000|2022-06-07 18:21:50|356.74|354.74|356.49|354.49|356.74|354.74|356.24|354.24|0
1654626120000|2022-06-07 18:22:00|356.24|354.24|356.74|354.74|356.99|354.99|356.24|354.24|0
1654626130000|2022-06-07 18:22:10|356.24|354.24|355.99|353.99|356.24|354.24|355.99|353.99|0
1654626140000|2022-06-07 18:22:20|356.24|354.24|356.24|354.24|356.49|354.49|356.24|354.24|0
1654626150000|2022-06-07 18:22:30|355.99|353.99|355.99|353.99|356.24|354.24|355.99|353.99|0
1654626160000|2022-06-07 18:22:40|356.24|354.24|356.24|354.24|356.24|354.24|356.24|354.24|0
1654626170000|2022-06-07 18:22:50|356.37|354.37|356.49|354.49|356.74|354.74|356.24|354.24|0
1654626180000|2022-06-07 18:23:00|356.24|354.24|356.24|354.24|356.24|354.24|355.99|353.99|0
1654626190000|2022-06-07 18:23:10|356.49|354.49|356.24|354.24|356.49|354.49|356.24|354.24|0
1654626200000|2022-06-07 18:23:20|356.49|354.49|355.99|353.99|356.49|354.49|355.99|353.99|0
1654626210000|2022-06-07 18:23:30|356.24|354.24|356.49|354.49|356.49|354.49|356.24|354.24|0
1654626220000|2022-06-07 18:23:40|356.24|354.24|356.24|354.24|356.24|354.24|356.24|354.24|0
1654626230000|2022-06-07 18:23:50|355.99|353.99|356.24|354.24|356.24|354.24|355.74|353.74|0
1654626240000|2022-06-07 18:24:00|355.99|353.99|356.24|354.24|356.24|354.24|355.99|353.99|0
1654626260000|2022-06-07 18:24:20|356.49|354.49|356.49|354.49|356.49|354.49|356.49|354.49|0
1654626270000|2022-06-07 18:24:30|356.24|354.24|356.24|354.24|356.24|354.24|356.24|354.24|0
1654626280000|2022-06-07 18:24:40|355.99|353.99|356.24|354.24|356.24|354.24|355.99|353.99|0
1654626290000|2022-06-07 18:24:50|355.99|353.99|355.99|353.99|355.99|353.99|355.99|353.99|0
1654626300000|2022-06-07 18:25:00|355.74|353.74|356.24|354.24|356.49|354.49|355.74|353.74|0
1654626310000|2022-06-07 18:25:10|355.99|353.99|355.99|353.99|356.24|354.24|355.99|353.99|0
1654626320000|2022-06-07 18:25:20|356.24|354.24|356.49|354.49|356.49|354.49|356.24|354.24|0
1654626330000|2022-06-07 18:25:30|356.74|354.74|356.74|354.74|356.74|354.74|356.74|354.74|0
1654626340000|2022-06-07 18:25:40|356.49|354.49|356.49|354.49|356.49|354.49|356.24|354.24|0
1654626350000|2022-06-07 18:25:50|356.24|354.24|356.24|354.24|356.24|354.24|355.99|353.99|0
1654626360000|2022-06-07 18:26:00|355.99|353.99|356.49|354.49|356.74|354.74|355.99|353.99|0
1654626370000|2022-06-07 18:26:10|356.24|354.24|356.74|354.74|356.74|354.74|356.24|354.24|0
1654626380000|2022-06-07 18:26:20|356.99|354.99|357.74|355.74|357.74|355.74|356.99|354.99|0
1654626390000|2022-06-07 18:26:30|357.24|355.24|356.49|354.49|357.24|355.24|356.49|354.49|0
1654626400000|2022-06-07 18:26:40|356.74|354.74|356.99|354.99|356.99|354.99|356.74|354.74|0
1654626410000|2022-06-07 18:26:50|356.74|354.74|356.74|354.74|356.74|354.74|356.74|354.74|0
1654626420000|2022-06-07 18:27:00|356.49|354.49|356.24|354.24|356.49|354.49|356.24|354.24|0
1654626430000|2022-06-07 18:27:10|356.49|354.49|355.74|353.74|356.49|354.49|355.74|353.74|0
1654626440000|2022-06-07 18:27:20|355.99|353.99|355.99|353.99|355.99|353.99|355.99|353.99|0
1654626450000|2022-06-07 18:27:30|355.74|353.74|355.49|353.49|355.74|353.74|355.49|353.49|0
1654626460000|2022-06-07 18:27:40|355.24|353.24|355.74|353.74|355.74|353.74|355.24|353.24|0
1654626470000|2022-06-07 18:27:50|355.49|353.49|355.99|353.99|355.99|353.99|355.49|353.49|0
1654626480000|2022-06-07 18:28:00|355.74|353.74|355.49|353.49|355.99|353.99|355.49|353.49|0
1654626490000|2022-06-07 18:28:10|355|353|355|353|355.24|353.24|355|353|0
1654626510000|2022-06-07 18:28:30|355.24|353.24|355.49|353.49|355.49|353.49|355.24|353.24|0
1654626520000|2022-06-07 18:28:40|355.24|353.24|355|353|355.24|353.24|355|353|0
1654626530000|2022-06-07 18:28:50|354.75|352.75|354.75|352.75|355|353|354.75|352.75|0
1654626540000|2022-06-07 18:29:00|354.5|352.5|354.25|352.25|354.5|352.5|354|352|0
1654626550000|2022-06-07 18:29:10|355|353|355.24|353.24|355.24|353.24|355|353|0
1654626560000|2022-06-07 18:29:20|355.49|353.49|355|353|355.49|353.49|355|353|0
1654626570000|2022-06-07 18:29:30|354.75|352.75|355.24|353.24|355.24|353.24|354.63|352.63|0
1654626580000|2022-06-07 18:29:40|355|353|354.5|352.5|355|353|354.5|352.5|0
1654626590000|2022-06-07 18:29:50|354.75|352.75|355|353|355|353|354.75|352.75|0
1654626600000|2022-06-07 18:30:00|354.75|352.75|355.74|353.74|355.74|353.74|354.75|352.75|0
1654626610000|2022-06-07 18:30:10|355.49|353.49|355.49|353.49|355.49|353.49|355.24|353.24|0
1654626620000|2022-06-07 18:30:20|355.74|353.74|355.49|353.49|355.74|353.74|355.49|353.49|0
1654626630000|2022-06-07 18:30:30|355.74|353.74|355.24|353.24|355.74|353.74|355.24|353.24|0
1654626640000|2022-06-07 18:30:40|355.49|353.49|355.74|353.74|355.74|353.74|355.49|353.49|0
1654626650000|2022-06-07 18:30:50|355.99|353.99|355.74|353.74|355.99|353.99|355.74|353.74|0
1654626660000|2022-06-07 18:31:00|355.49|353.49|354.5|352.5|355.49|353.49|354.5|352.5|0
1654626670000|2022-06-07 18:31:10|354.25|352.25|354.25|352.25|354.5|352.5|354.25|352.25|0
1654626680000|2022-06-07 18:31:20|354|352|354.25|352.25|354.25|352.25|354|352|0
1654626690000|2022-06-07 18:31:30|353.75|351.75|353.75|351.75|354|352|353.75|351.75|0
1654626700000|2022-06-07 18:31:40|353.5|351.5|353.5|351.5|353.5|351.5|353.5|351.5|0
1654626710000|2022-06-07 18:31:50|353.75|351.75|353.5|351.5|353.75|351.75|353.25|351.25|0
1654626720000|2022-06-07 18:32:00|353.38|351.38|353|351|353.5|351.5|353|351|0
1654626730000|2022-06-07 18:32:10|353.25|351.25|353|351|353.5|351.5|353|351|0
1654626740000|2022-06-07 18:32:20|353.5|351.5|354|352|354|352|353.5|351.5|0
1654626750000|2022-06-07 18:32:30|353.5|351.5|353.75|351.75|353.75|351.75|353.5|351.5|0
1654626760000|2022-06-07 18:32:40|353.5|351.5|354|352|354|352|353.5|351.5|0
1654626770000|2022-06-07 18:32:50|353.75|351.75|353.5|351.5|353.75|351.75|353.5|351.5|0
1654626780000|2022-06-07 18:33:00|353.38|351.38|353|351|353.38|351.38|353|351|0
1654626790000|2022-06-07 18:33:10|353.25|351.25|353.25|351.25|353.25|351.25|353.25|351.25|0
1654626800000|2022-06-07 18:33:20|353|351|353|351|353.13|351.13|353|351|0
1654626810000|2022-06-07 18:33:30|354|352|352.75|350.75|354|352|352.75|350.75|0
1654626820000|2022-06-07 18:33:40|352.5|350.5|352.5|350.5|352.5|350.5|352.5|350.5|0
1654626830000|2022-06-07 18:33:50|352.25|350.25|352.01|350.01|352.25|350.25|352.01|350.01|0
1654626840000|2022-06-07 18:34:00|351.26|349.26|350.51|348.51|351.26|349.26|350.51|348.51|0
1654626850000|2022-06-07 18:34:10|350.76|348.76|350.26|348.26|350.76|348.76|350.26|348.26|0
1654626860000|2022-06-07 18:34:20|350.76|348.76|351.01|349.01|351.01|349.01|350.76|348.76|0
1654626870000|2022-06-07 18:34:30|351.51|349.51|351.76|349.76|352.01|350.01|351.51|349.51|0
1654626880000|2022-06-07 18:34:40|351.26|349.26|351.26|349.26|351.26|349.26|351.01|349.01|0
1654626890000|2022-06-07 18:34:50|351.51|349.51|351.26|349.26|351.51|349.51|351.26|349.26|0
1654626900000|2022-06-07 18:35:00|351.01|349.01|351.51|349.51|351.51|349.51|351.01|349.01|0
1654626910000|2022-06-07 18:35:10|351.26|349.26|351.01|349.01|351.26|349.26|351.01|349.01|0
1654626920000|2022-06-07 18:35:20|350.76|348.76|350.51|348.51|350.76|348.76|350.51|348.51|0
1654626930000|2022-06-07 18:35:30|351.51|349.51|351.26|349.26|351.76|349.76|351.26|349.26|0
1654626940000|2022-06-07 18:35:40|351.01|349.01|351.01|349.01|351.26|349.26|351.01|349.01|0
1654626950000|2022-06-07 18:35:50|350.76|348.76|350.76|348.76|350.76|348.76|350.76|348.76|0
1654626960000|2022-06-07 18:36:00|350.51|348.51|350.76|348.76|350.76|348.76|350.51|348.51|0
1654626970000|2022-06-07 18:36:10|351.01|349.01|351.01|349.01|351.01|349.01|350.76|348.76|0
1654626980000|2022-06-07 18:36:20|351.51|349.51|351.51|349.51|351.51|349.51|351.26|349.26|0
1654626990000|2022-06-07 18:36:30|351.01|349.01|351.26|349.26|351.26|349.26|351.01|349.01|0
1654627000000|2022-06-07 18:36:40|351.51|349.51|352.01|350.01|352.01|350.01|351.51|349.51|0
1654627010000|2022-06-07 18:36:50|351.76|349.76|351.26|349.26|351.76|349.76|351.26|349.26|0
1654627020000|2022-06-07 18:37:00|351.51|349.51|351.76|349.76|351.76|349.76|351.26|349.26|0
1654627030000|2022-06-07 18:37:10|352.01|350.01|351.76|349.76|352.01|350.01|351.76|349.76|0
1654627040000|2022-06-07 18:37:20|351.51|349.51|351.76|349.76|351.76|349.76|351.51|349.51|0
1654627050000|2022-06-07 18:37:30|352.01|350.01|352.25|350.25|352.25|350.25|352.01|350.01|0
1654627060000|2022-06-07 18:37:40|352.75|350.75|352.5|350.5|352.75|350.75|352.5|350.5|0
1654627070000|2022-06-07 18:37:50|352.75|350.75|353.25|351.25|353.25|351.25|352.75|350.75|0
1654627080000|2022-06-07 18:38:00|353|351|353.25|351.25|353.75|351.75|353|351|0
1654627090000|2022-06-07 18:38:10|352.75|350.75|353.25|351.25|353.25|351.25|352.75|350.75|0
1654627100000|2022-06-07 18:38:20|352.75|350.75|353.75|351.75|353.75|351.75|352.75|350.75|0
1654627110000|2022-06-07 18:38:30|353.25|351.25|353|351|353.25|351.25|353|351|0
1654627120000|2022-06-07 18:38:40|352.75|350.75|352.5|350.5|352.75|350.75|352.5|350.5|0
1654627130000|2022-06-07 18:38:50|353|351|352.75|350.75|353|351|352.75|350.75|0
1654627140000|2022-06-07 18:39:00|352.5|350.5|352.25|350.25|352.5|350.5|352.25|350.25|0
1654627150000|2022-06-07 18:39:10|352.5|350.5|352.5|350.5|352.5|350.5|352.5|350.5|0
1654627160000|2022-06-07 18:39:20|352.25|350.25|352.75|350.75|352.75|350.75|352.25|350.25|0
1654627170000|2022-06-07 18:39:30|353|351|353.25|351.25|353.25|351.25|353|351|0
1654627180000|2022-06-07 18:39:40|353|351|352.75|350.75|353.25|351.25|352.75|350.75|0
1654627190000|2022-06-07 18:39:50|353|351|353.25|351.25|353.25|351.25|353|351|0
1654627200000|2022-06-07 18:40:00|352.75|350.75|353|351|353|351|352.75|350.75|0
1654627210000|2022-06-07 18:40:10|352.75|350.75|353|351|353|351|352.75|350.75|0
1654627220000|2022-06-07 18:40:20|352.75|350.75|352.75|350.75|352.75|350.75|352.5|350.5|0
1654627230000|2022-06-07 18:40:30|352.5|350.5|352.5|350.5|352.5|350.5|352.5|350.5|0
1654627240000|2022-06-07 18:40:40|353|351|353|351|353|351|352.75|350.75|0
1654627250000|2022-06-07 18:40:50|353.25|351.25|353.5|351.5|353.75|351.75|353.25|351.25|0
1654627260000|2022-06-07 18:41:00|353.75|351.75|353.75|351.75|354|352|353.5|351.5|0
1654627270000|2022-06-07 18:41:10|354|352|353.75|351.75|354|352|353.75|351.75|0
1654627280000|2022-06-07 18:41:20|354|352|354|352|354|352|353.75|351.75|0
1654627290000|2022-06-07 18:41:30|353.75|351.75|353.75|351.75|353.75|351.75|353.75|351.75|0
1654627300000|2022-06-07 18:41:40|354|352|354.25|352.25|354.25|352.25|354|352|0
1654627310000|2022-06-07 18:41:50|354.75|352.75|354.75|352.75|354.99|352.99|354.75|352.75|0
1654627320000|2022-06-07 18:42:00|355.24|353.24|354.25|352.25|355.24|353.24|354.25|352.25|0
1654627330000|2022-06-07 18:42:10|354|352|354.5|352.5|354.5|352.5|354|352|0
1654627340000|2022-06-07 18:42:20|354.75|352.75|354.75|352.75|354.75|352.75|354.75|352.75|0
1654627350000|2022-06-07 18:42:30|354.99|352.99|354.5|352.5|354.99|352.99|354.5|352.5|0
1654627360000|2022-06-07 18:42:40|354.75|352.75|355.24|353.24|355.24|353.24|354.75|352.75|0
1654627370000|2022-06-07 18:42:50|354.99|352.99|356.24|354.24|356.24|354.24|354.99|352.99|0
1654627380000|2022-06-07 18:43:00|356.74|354.74|356.99|354.99|357.49|355.49|356.74|354.74|0
1654627390000|2022-06-07 18:43:10|357.49|355.49|357.49|355.49|357.49|355.49|357.24|355.24|0
1654627400000|2022-06-07 18:43:20|357.24|355.24|357.98|355.98|357.98|355.98|357.24|355.24|0
1654627410000|2022-06-07 18:43:30|358.23|356.23|357.98|355.98|358.23|356.23|357.98|355.98|0
1654627420000|2022-06-07 18:43:40|358.23|356.23|358.98|356.98|358.98|356.98|358.23|356.23|0
1654627430000|2022-06-07 18:43:50|358.48|356.48|358.98|356.98|358.98|356.98|358.48|356.48|0
1654627440000|2022-06-07 18:44:00|359.23|357.23|359.48|357.48|359.48|357.48|358.98|356.98|0
1654627450000|2022-06-07 18:44:10|359.73|357.73|360.98|358.98|360.98|358.98|359.73|357.73|0
1654627460000|2022-06-07 18:44:20|361.23|359.23|361.23|359.23|361.47|359.47|361.23|359.23|0
1654627470000|2022-06-07 18:44:30|362.22|360.22|362.22|360.22|362.47|360.47|362.22|360.22|0
1654627480000|2022-06-07 18:44:40|361.23|359.23|361.72|359.72|361.72|359.72|361.23|359.23|0
1654627490000|2022-06-07 18:44:50|360.98|358.98|360.98|358.98|361.47|359.47|360.98|358.98|0
1654627500000|2022-06-07 18:45:00|361.72|359.72|361.23|359.23|361.72|359.72|361.23|359.23|0
1654627510000|2022-06-07 18:45:10|361.97|359.97|359.98|357.98|361.97|359.97|359.98|357.98|0
1654627520000|2022-06-07 18:45:20|359.73|357.73|360.73|358.73|360.73|358.73|359.73|357.73|0
1654627530000|2022-06-07 18:45:30|360.23|358.23|360.23|358.23|360.48|358.48|360.23|358.23|0
1654627540000|2022-06-07 18:45:40|359.98|357.98|359.73|357.73|359.98|357.98|359.73|357.73|0
1654627550000|2022-06-07 18:45:50|359.98|357.98|359.98|357.98|360.48|358.48|359.98|357.98|0
1654627560000|2022-06-07 18:46:00|359.73|357.73|360.23|358.23|360.23|358.23|359.73|357.73|0
1654627570000|2022-06-07 18:46:10|359.98|357.98|359.73|357.73|359.98|357.98|359.73|357.73|0
1654627580000|2022-06-07 18:46:20|359.48|357.48|359.23|357.23|359.48|357.48|359.23|357.23|0
1654627590000|2022-06-07 18:46:30|358.98|356.98|358.73|356.73|358.98|356.98|358.73|356.73|0
1654627600000|2022-06-07 18:46:40|358.98|356.98|358.73|356.73|358.98|356.98|358.48|356.48|0
1654627610000|2022-06-07 18:46:50|358.48|356.48|359.98|357.98|359.98|357.98|358.48|356.48|0
1654627620000|2022-06-07 18:47:00|361.47|359.47|360.98|358.98|361.47|359.47|360.98|358.98|0
1654627630000|2022-06-07 18:47:10|360.73|358.73|360.98|358.98|360.98|358.98|360.73|358.73|0
1654627640000|2022-06-07 18:47:20|361.23|359.23|362.47|360.47|362.72|360.72|361.23|359.23|0
1654627650000|2022-06-07 18:47:30|362.72|360.72|364.47|362.47|364.72|362.72|362.72|360.72|0
1654627660000|2022-06-07 18:47:40|363.97|361.97|362.97|360.97|363.97|361.97|362.97|360.97|0
1654627670000|2022-06-07 18:47:50|362.72|360.72|363.72|361.72|363.72|361.72|362.72|360.72|0
1654627680000|2022-06-07 18:48:00|364.47|362.47|363.97|361.97|364.47|362.47|363.72|361.72|0
1654627690000|2022-06-07 18:48:10|363.47|361.47|362.72|360.72|363.47|361.47|362.72|360.72|0
1654627700000|2022-06-07 18:48:20|362.97|360.97|362.72|360.72|362.97|360.97|362.47|360.47|0
1654627710000|2022-06-07 18:48:30|363.22|361.22|362.97|360.97|363.22|361.22|362.97|360.97|0
1654627720000|2022-06-07 18:48:40|363.22|361.22|363.47|361.47|363.47|361.47|362.72|360.72|0
1654627730000|2022-06-07 18:48:50|363.22|361.22|362.97|360.97|363.22|361.22|362.97|360.97|0
1654627740000|2022-06-07 18:49:00|362.72|360.72|362.72|360.72|362.97|360.97|362.47|360.47|0
1654627750000|2022-06-07 18:49:10|362.47|360.47|363.72|361.72|363.72|361.72|362.47|360.47|0
1654627760000|2022-06-07 18:49:20|363.22|361.22|363.47|361.47|363.97|361.97|363.22|361.22|0
1654627770000|2022-06-07 18:49:30|363.22|361.22|363.22|361.22|363.47|361.47|363.22|361.22|0
1654627780000|2022-06-07 18:49:40|363.47|361.47|364.47|362.47|364.47|362.47|363.47|361.47|0
1654627790000|2022-06-07 18:49:50|364.96|362.96|363.97|361.97|364.96|362.96|363.97|361.97|0
1654627800000|2022-06-07 18:50:00|363.72|361.72|364.22|362.22|364.22|362.22|363.72|361.72|0
1654627810000|2022-06-07 18:50:10|363.97|361.97|363.97|361.97|364.47|362.47|363.97|361.97|0
1654627820000|2022-06-07 18:50:20|363.47|361.47|362.47|360.47|363.47|361.47|362.47|360.47|0
1654627830000|2022-06-07 18:50:30|362.72|360.72|362.22|360.22|362.72|360.72|362.22|360.22|0
1654627840000|2022-06-07 18:50:40|361.97|359.97|361.97|359.97|362.22|360.22|361.97|359.97|0
1654627850000|2022-06-07 18:50:50|362.22|360.22|361.97|359.97|362.22|360.22|361.97|359.97|0
1654627860000|2022-06-07 18:51:00|361.72|359.72|362.72|360.72|362.72|360.72|361.72|359.72|0
1654627870000|2022-06-07 18:51:10|362.47|360.47|362.47|360.47|362.47|360.47|361.97|359.97|0
1654627880000|2022-06-07 18:51:20|363.47|361.47|362.72|360.72|363.47|361.47|362.47|360.47|0
1654627890000|2022-06-07 18:51:30|362.47|360.47|361.97|359.97|362.47|360.47|361.72|359.72|0
1654627900000|2022-06-07 18:51:40|362.22|360.22|362.47|360.47|362.47|360.47|362.22|360.22|0
1654627910000|2022-06-07 18:51:50|362.22|360.22|362.72|360.72|362.72|360.72|362.22|360.22|0
1654627920000|2022-06-07 18:52:00|363.22|361.22|363.47|361.47|363.47|361.47|363.22|361.22|0
1654627930000|2022-06-07 18:52:10|363.72|361.72|363.72|361.72|363.72|361.72|363.47|361.47|0
1654627940000|2022-06-07 18:52:20|363.47|361.47|362.72|360.72|363.47|361.47|362.72|360.72|0
1654627950000|2022-06-07 18:52:30|362.47|360.47|362.47|360.47|362.47|360.47|362.22|360.22|0
1654627960000|2022-06-07 18:52:40|362.22|360.22|362.47|360.47|362.47|360.47|362.22|360.22|0
1654627970000|2022-06-07 18:52:50|362.72|360.72|363.22|361.22|363.22|361.22|362.72|360.72|0
1654627980000|2022-06-07 18:53:00|362.72|360.72|362.47|360.47|362.72|360.72|362.47|360.47|0
1654627990000|2022-06-07 18:53:10|362.22|360.22|362.22|360.22|362.22|360.22|362.1|360.1|0
1654628000000|2022-06-07 18:53:20|361.97|359.97|360.48|358.48|361.97|359.97|360.48|358.48|0
1654628010000|2022-06-07 18:53:30|360.73|358.73|360.73|358.73|360.98|358.98|360.73|358.73|0
1654628020000|2022-06-07 18:53:40|360.61|358.61|360.48|358.48|360.61|358.61|360.23|358.23|0
1654628030000|2022-06-07 18:53:50|360.23|358.23|360.48|358.48|360.48|358.48|360.23|358.23|0
1654628040000|2022-06-07 18:54:00|360.23|358.23|360.48|358.48|360.48|358.48|360.23|358.23|0
1654628050000|2022-06-07 18:54:10|360.98|358.98|360.98|358.98|360.98|358.98|360.98|358.98|0
1654628060000|2022-06-07 18:54:20|361.47|359.47|361.22|359.22|361.47|359.47|361.22|359.22|0
1654628070000|2022-06-07 18:54:30|361.47|359.47|361.47|359.47|361.47|359.47|361.22|359.22|0
1654628080000|2022-06-07 18:54:40|360.73|358.73|361.47|359.47|361.47|359.47|360.73|358.73|0
1654628090000|2022-06-07 18:54:50|360.98|358.98|360.98|358.98|360.98|358.98|360.73|358.73|0
1654628100000|2022-06-07 18:55:00|361.97|359.97|361.47|359.47|361.97|359.97|361.47|359.47|0
1654628110000|2022-06-07 18:55:10|361.22|359.22|361.72|359.72|361.72|359.72|361.22|359.22|0
1654628120000|2022-06-07 18:55:20|361.97|359.97|361.72|359.72|362.1|360.1|361.72|359.72|0
1654628130000|2022-06-07 18:55:30|361.85|359.85|361.47|359.47|361.85|359.85|361.22|359.22|0
1654628140000|2022-06-07 18:55:40|361.72|359.72|362.22|360.22|362.22|360.22|361.47|359.47|0
1654628150000|2022-06-07 18:55:50|361.97|359.97|362.22|360.22|362.22|360.22|361.97|359.97|0
1654628160000|2022-06-07 18:56:00|362.97|360.97|362.72|360.72|362.97|360.97|362.47|360.47|0
1654628170000|2022-06-07 18:56:10|362.47|360.47|362.47|360.47|362.72|360.72|362.47|360.47|0
1654628180000|2022-06-07 18:56:20|361.97|359.97|362.22|360.22|362.22|360.22|361.97|359.97|0
1654628190000|2022-06-07 18:56:30|362.47|360.47|361.97|359.97|362.47|360.47|361.97|359.97|0
1654628200000|2022-06-07 18:56:40|361.72|359.72|361.47|359.47|361.72|359.72|361.47|359.47|0
1654628210000|2022-06-07 18:56:50|361.22|359.22|361.22|359.22|361.22|359.22|361.22|359.22|0
1654628220000|2022-06-07 18:57:00|360.98|358.98|361.47|359.47|361.47|359.47|360.73|358.73|0
1654628230000|2022-06-07 18:57:10|361.72|359.72|360.73|358.73|361.72|359.72|360.73|358.73|0
1654628240000|2022-06-07 18:57:20|359.98|357.98|359.98|357.98|359.98|357.98|359.98|357.98|0
1654628250000|2022-06-07 18:57:30|359.73|357.73|359.73|357.73|360.11|358.11|359.73|357.73|0
1654628260000|2022-06-07 18:57:40|359.98|357.98|359.73|357.73|359.98|357.98|359.48|357.48|0
1654628270000|2022-06-07 18:57:50|359.48|357.48|358.98|356.98|359.48|357.48|358.98|356.98|0
1654628280000|2022-06-07 18:58:00|359.23|357.23|358.48|356.48|359.23|357.23|358.48|356.48|0
1654628290000|2022-06-07 18:58:10|358.73|356.73|358.48|356.48|358.73|356.73|358.48|356.48|0
1654628300000|2022-06-07 18:58:20|358.23|356.23|357.98|355.98|358.23|356.23|357.98|355.98|0
1654628310000|2022-06-07 18:58:30|358.23|356.23|358.23|356.23|358.48|356.48|358.23|356.23|0
1654628320000|2022-06-07 18:58:40|358.48|356.48|358.23|356.23|358.48|356.48|358.23|356.23|0
1654628330000|2022-06-07 18:58:50|357.98|355.98|358.23|356.23|358.23|356.23|357.98|355.98|0
1654628340000|2022-06-07 18:59:00|357.98|355.98|357.98|355.98|357.98|355.98|357.98|355.98|0
1654628350000|2022-06-07 18:59:10|358.48|356.48|358.48|356.48|358.48|356.48|358.23|356.23|0
1654628360000|2022-06-07 18:59:20|358.23|356.23|357.98|355.98|358.23|356.23|357.74|355.74|0
1654628370000|2022-06-07 18:59:30|357.74|355.74|357.74|355.74|357.98|355.98|357.74|355.74|0
1654628380000|2022-06-07 18:59:40|357.98|355.98|357.98|355.98|357.98|355.98|357.74|355.74|0
1654628390000|2022-06-07 18:59:50|358.23|356.23|358.23|356.23|358.23|356.23|358.23|356.23|0
1654628400000|2022-06-07 19:00:00|357.98|355.98|358.73|356.73|358.73|356.73|357.98|355.98|0
1654628410000|2022-06-07 19:00:10|358.98|356.98|358.23|356.23|358.98|356.98|358.23|356.23|0
1654628420000|2022-06-07 19:00:20|357.98|355.98|357.98|355.98|357.98|355.98|357.98|355.98|0
1654628430000|2022-06-07 19:00:30|358.48|356.48|357.98|355.98|358.73|356.73|357.98|355.98|0
1654628440000|2022-06-07 19:00:40|357.73|355.73|357.73|355.73|357.73|355.73|357.49|355.49|0
1654628450000|2022-06-07 19:00:50|357.62|355.62|355.49|353.49|357.62|355.62|355.49|353.49|0
1654628460000|2022-06-07 19:01:00|355.24|353.24|355.49|353.49|355.49|353.49|355.24|353.24|0
1654628470000|2022-06-07 19:01:10|355.37|353.37|355.24|353.24|355.37|353.37|355.24|353.24|0
1654628480000|2022-06-07 19:01:20|355.49|353.49|354.99|352.99|355.74|353.74|354.99|352.99|0
1654628490000|2022-06-07 19:01:30|354.74|352.74|354.5|352.5|354.74|352.74|354.5|352.5|0
1654628500000|2022-06-07 19:01:40|354.25|352.25|354.25|352.25|354.25|352.25|354.25|352.25|0
1654628510000|2022-06-07 19:01:50|354.74|352.74|354.25|352.25|354.74|352.74|354.25|352.25|0
1654628520000|2022-06-07 19:02:00|354.5|352.5|354.5|352.5|354.5|352.5|354.25|352.25|0
1654628530000|2022-06-07 19:02:10|354.25|352.25|353.75|351.75|354.25|352.25|353.75|351.75|0
1654628540000|2022-06-07 19:02:20|353.5|351.5|353.75|351.75|353.75|351.75|353.25|351.25|0
1654628550000|2022-06-07 19:02:30|353.5|351.5|353.5|351.5|353.5|351.5|353.25|351.25|0
1654628560000|2022-06-07 19:02:40|353.75|351.75|354|352|354|352|353.75|351.75|0
1654628570000|2022-06-07 19:02:50|354.25|352.25|354.25|352.25|354.5|352.5|354|352|0
1654628580000|2022-06-07 19:03:00|354|352|353.5|351.5|354|352|353.25|351.25|0
1654628590000|2022-06-07 19:03:10|353.25|351.25|354|352|354|352|353.25|351.25|0
1654628600000|2022-06-07 19:03:20|354.13|352.13|354.25|352.25|354.25|352.25|354.13|352.13|0
1654628610000|2022-06-07 19:03:30|354|352|353.5|351.5|354|352|353.5|351.5|0
1654628620000|2022-06-07 19:03:40|354|352|353.75|351.75|354|352|353.75|351.75|0
1654628630000|2022-06-07 19:03:50|354|352|354.25|352.25|354.25|352.25|353.75|351.75|0
1654628640000|2022-06-07 19:04:00|354.5|352.5|354|352|354.5|352.5|354|352|0
1654628650000|2022-06-07 19:04:10|354.25|352.25|353.5|351.5|354.25|352.25|353.5|351.5|0
1654628660000|2022-06-07 19:04:20|353.75|351.75|353.75|351.75|353.75|351.75|353.75|351.75|0
1654628670000|2022-06-07 19:04:30|353.5|351.5|353.25|351.25|353.5|351.5|353.25|351.25|0
1654628680000|2022-06-07 19:04:40|353.5|351.5|354|352|354|352|353.5|351.5|0
1654628690000|2022-06-07 19:04:50|353.75|351.75|354|352|354|352|353.75|351.75|0
1654628700000|2022-06-07 19:05:00|353.75|351.75|354|352|354|352|353.75|351.75|0
1654628710000|2022-06-07 19:05:10|353.75|351.75|354.5|352.5|354.5|352.5|353.75|351.75|0
1654628720000|2022-06-07 19:05:20|354.99|352.99|355.24|353.24|355.24|353.24|354.99|352.99|0
1654628730000|2022-06-07 19:05:30|354.74|352.74|355.49|353.49|355.49|353.49|354.74|352.74|0
1654628740000|2022-06-07 19:05:40|354.99|352.99|354.99|352.99|355.24|353.24|354.99|352.99|0
1654628750000|2022-06-07 19:05:50|355.49|353.49|355.74|353.74|355.99|353.99|355.49|353.49|0
1654628760000|2022-06-07 19:06:00|354.99|352.99|354.5|352.5|354.99|352.99|354.5|352.5|0
1654628770000|2022-06-07 19:06:10|354.13|352.13|354|352|354.13|352.13|354|352|0
1654628780000|2022-06-07 19:06:20|353.75|351.75|354.5|352.5|354.5|352.5|353.75|351.75|0
1654628790000|2022-06-07 19:06:30|354.25|352.25|354.5|352.5|354.74|352.74|354.25|352.25|0
1654628800000|2022-06-07 19:06:40|354.74|352.74|354.74|352.74|354.74|352.74|354.74|352.74|0
1654628810000|2022-06-07 19:06:50|354.25|352.25|354.25|352.25|354.5|352.5|354.25|352.25|0
1654628820000|2022-06-07 19:07:00|354.13|352.13|354|352|354.25|352.25|354|352|0
1654628830000|2022-06-07 19:07:10|353.75|351.75|353.5|351.5|353.75|351.75|353.25|351.25|0
1654628840000|2022-06-07 19:07:20|353.25|351.25|353.25|351.25|353.25|351.25|353|351|0
1654628850000|2022-06-07 19:07:30|353|351|352.75|350.75|353|351|352.5|350.5|0
1654628860000|2022-06-07 19:07:40|353|351|353.25|351.25|353.25|351.25|353|351|0
1654628870000|2022-06-07 19:07:50|353|351|353|351|353.25|351.25|353|351|0
1654628880000|2022-06-07 19:08:00|352.5|350.5|352.5|350.5|352.5|350.5|352.5|350.5|0
1654628890000|2022-06-07 19:08:10|352.25|350.25|352.5|350.5|352.75|350.75|352.25|350.25|0
1654628900000|2022-06-07 19:08:20|352.75|350.75|352.5|350.5|352.75|350.75|352.5|350.5|0
1654628910000|2022-06-07 19:08:30|352.25|350.25|352.25|350.25|352.25|350.25|352|350|0
1654628920000|2022-06-07 19:08:40|352|350|351.51|349.51|352|350|351.51|349.51|0
1654628930000|2022-06-07 19:08:50|351.75|349.75|351.75|349.75|351.75|349.75|351.51|349.51|0
1654628940000|2022-06-07 19:09:00|351.51|349.51|351.75|349.75|352|350|351.51|349.51|0
1654628950000|2022-06-07 19:09:10|352.5|350.5|352.5|350.5|352.5|350.5|352.5|350.5|0
1654628960000|2022-06-07 19:09:20|353|351|352.75|350.75|353|351|352.75|350.75|0
1654628970000|2022-06-07 19:09:30|353.25|351.25|352.75|350.75|353.25|351.25|352.75|350.75|0
1654628980000|2022-06-07 19:09:40|353|351|353.75|351.75|353.75|351.75|353|351|0
1654628990000|2022-06-07 19:09:50|354|352|353.75|351.75|354|352|353.75|351.75|0
1654629000000|2022-06-07 19:10:00|353.25|351.25|352.88|350.88|353.5|351.5|352.88|350.88|0
1654629010000|2022-06-07 19:10:10|352.75|350.75|352.5|350.5|352.75|350.75|352.5|350.5|0
1654629020000|2022-06-07 19:10:20|352.25|350.25|352.5|350.5|352.75|350.75|352.25|350.25|0
1654629030000|2022-06-07 19:10:30|352.25|350.25|352.25|350.25|352.25|350.25|352|350|0
1654629040000|2022-06-07 19:10:40|352|350|351.75|349.75|352|350|351.75|349.75|0
1654629050000|2022-06-07 19:10:50|352|350|352.75|350.75|352.75|350.75|352|350|0
1654629060000|2022-06-07 19:11:00|352.5|350.5|353.25|351.25|353.25|351.25|352.5|350.5|0
1654629070000|2022-06-07 19:11:10|353.5|351.5|353.5|351.5|353.75|351.75|353.5|351.5|0
1654629080000|2022-06-07 19:11:20|354|352|354.25|352.25|354.25|352.25|354|352|0
1654629090000|2022-06-07 19:11:30|354|352|354.25|352.25|354.25|352.25|353.75|351.75|0
1654629100000|2022-06-07 19:11:40|354.49|352.49|355.24|353.24|355.24|353.24|354.49|352.49|0
1654629110000|2022-06-07 19:11:50|354.99|352.99|355.99|353.99|355.99|353.99|354.99|352.99|0
1654629120000|2022-06-07 19:12:00|356.24|354.24|356.74|354.74|356.99|354.99|356.24|354.24|0
1654629130000|2022-06-07 19:12:10|356.99|354.99|356.74|354.74|356.99|354.99|356.74|354.74|0
1654629140000|2022-06-07 19:12:20|356.24|354.24|356.99|354.99|356.99|354.99|356.24|354.24|0
1654629150000|2022-06-07 19:12:30|356.87|354.87|356.49|354.49|356.99|354.99|356.49|354.49|0
1654629160000|2022-06-07 19:12:40|356.24|354.24|355.99|353.99|356.24|354.24|355.99|353.99|0
1654629170000|2022-06-07 19:12:50|355.49|353.49|355.99|353.99|355.99|353.99|355.49|353.49|0
1654629180000|2022-06-07 19:13:00|355.49|353.49|354.99|352.99|355.49|353.49|354.99|352.99|0
1654629190000|2022-06-07 19:13:10|355.24|353.24|354.74|352.74|355.24|353.24|354.49|352.49|0
1654629200000|2022-06-07 19:13:20|354.99|352.99|355.24|353.24|355.24|353.24|354.99|352.99|0
1654629210000|2022-06-07 19:13:30|355.49|353.49|355.74|353.74|355.99|353.99|355.49|353.49|0
1654629220000|2022-06-07 19:13:40|355.49|353.49|355.99|353.99|355.99|353.99|355.49|353.49|0
1654629230000|2022-06-07 19:13:50|355.49|353.49|355.49|353.49|355.49|353.49|355.49|353.49|0
1654629240000|2022-06-07 19:14:00|355.24|353.24|355.99|353.99|355.99|353.99|355.24|353.24|0
1654629250000|2022-06-07 19:14:10|355.74|353.74|355.24|353.24|355.74|353.74|354.99|352.99|0
1654629260000|2022-06-07 19:14:20|354.74|352.74|354.74|352.74|354.99|352.99|354.74|352.74|0
1654629270000|2022-06-07 19:14:30|354.49|352.49|355.24|353.24|355.24|353.24|354.49|352.49|0
1654629280000|2022-06-07 19:14:40|354.99|352.99|355.24|353.24|355.24|353.24|354.74|352.74|0
1654629290000|2022-06-07 19:14:50|354.99|352.99|354.99|352.99|355.24|353.24|354.99|352.99|0
1654629300000|2022-06-07 19:15:00|355.24|353.24|354.49|352.49|355.24|353.24|354.49|352.49|0
1654629310000|2022-06-07 19:15:10|354.74|352.74|354.99|352.99|354.99|352.99|354.74|352.74|0
1654629320000|2022-06-07 19:15:20|354.74|352.74|354.99|352.99|354.99|352.99|354.74|352.74|0
1654629330000|2022-06-07 19:15:30|354.74|352.74|354.25|352.25|354.74|352.74|354.25|352.25|0
1654629340000|2022-06-07 19:15:40|354|352|353.75|351.75|354|352|353.5|351.5|0
1654629350000|2022-06-07 19:15:50|353.5|351.5|354|352|354|352|353.5|351.5|0
1654629360000|2022-06-07 19:16:00|353.75|351.75|354|352|354|352|353.75|351.75|0
1654629370000|2022-06-07 19:16:10|354.25|352.25|354|352|354.49|352.49|354|352|0
1654629380000|2022-06-07 19:16:20|354.25|352.25|354|352|354.25|352.25|354|352|0
1654629390000|2022-06-07 19:16:30|353.5|351.5|353.25|351.25|353.75|351.75|353.25|351.25|0
1654629400000|2022-06-07 19:16:40|353.5|351.5|353.75|351.75|353.75|351.75|353.25|351.25|0
1654629410000|2022-06-07 19:16:50|353.5|351.5|353.25|351.25|353.5|351.5|353.25|351.25|0
1654629420000|2022-06-07 19:17:00|353|351|353|351|353|351|353|351|0
1654629430000|2022-06-07 19:17:10|353.25|351.25|354|352|354|352|353.25|351.25|0
1654629440000|2022-06-07 19:17:20|354.25|352.25|353.25|351.25|354.25|352.25|353.25|351.25|0
1654629450000|2022-06-07 19:17:30|353.5|351.5|354|352|354|352|353.5|351.5|0
1654629460000|2022-06-07 19:17:40|353.75|351.75|353.75|351.75|354|352|353.75|351.75|0
1654629470000|2022-06-07 19:17:50|353.5|351.5|353.5|351.5|353.5|351.5|353.5|351.5|0
1654629480000|2022-06-07 19:18:00|353.75|351.75|353|351|353.75|351.75|353|351|0
1654629490000|2022-06-07 19:18:10|353.25|351.25|353.75|351.75|353.75|351.75|353.25|351.25|0
1654629500000|2022-06-07 19:18:20|353.5|351.5|353.25|351.25|353.5|351.5|353.25|351.25|0
1654629510000|2022-06-07 19:18:30|353|351|352.75|350.75|353|351|352.75|350.75|0
1654629520000|2022-06-07 19:18:40|353|351|353|351|353|351|352.5|350.5|0
1654629530000|2022-06-07 19:18:50|352.75|350.75|353.5|351.5|353.5|351.5|352.75|350.75|0
1654629540000|2022-06-07 19:19:00|353.25|351.25|352.75|350.75|353.25|351.25|352.75|350.75|0
1654629550000|2022-06-07 19:19:10|352.5|350.5|352.5|350.5|352.5|350.5|352.5|350.5|0
1654629560000|2022-06-07 19:19:20|352.25|350.25|352.25|350.25|352.25|350.25|352.25|350.25|0
1654629570000|2022-06-07 19:19:30|352|350|352.75|350.75|352.75|350.75|351.5|349.5|0
1654629580000|2022-06-07 19:19:40|352.5|350.5|352|350|352.5|350.5|351.75|349.75|0
1654629590000|2022-06-07 19:19:50|352.25|350.25|352.5|350.5|352.5|350.5|352|350|0
1654629600000|2022-06-07 19:20:00|352.25|350.25|352.25|350.25|352.25|350.25|352.25|350.25|0
1654629610000|2022-06-07 19:20:10|352|350|352.5|350.5|352.5|350.5|352|350|0
1654629620000|2022-06-07 19:20:20|352.25|350.25|352.25|350.25|352.5|350.5|352.25|350.25|0
1654629630000|2022-06-07 19:20:30|352.13|350.13|352.75|350.75|352.75|350.75|352.13|350.13|0
1654629640000|2022-06-07 19:20:40|353|351|352.75|350.75|353|351|352.75|350.75|0
1654629650000|2022-06-07 19:20:50|352.88|350.88|352.5|350.5|352.88|350.88|352.5|350.5|0
1654629660000|2022-06-07 19:21:00|352.25|350.25|352.25|350.25|352.25|350.25|352.25|350.25|0
1654629670000|2022-06-07 19:21:10|352|350|351.75|349.75|352|350|351.75|349.75|0
1654629680000|2022-06-07 19:21:20|351.5|349.5|351.88|349.88|351.88|349.88|351.5|349.5|0
1654629690000|2022-06-07 19:21:30|351.75|349.75|351.5|349.5|351.75|349.75|351.5|349.5|0
1654629700000|2022-06-07 19:21:40|351.75|349.75|351.75|349.75|351.75|349.75|351.75|349.75|0
1654629710000|2022-06-07 19:21:50|351.5|349.5|351.5|349.5|351.5|349.5|351.5|349.5|0
1654629720000|2022-06-07 19:22:00|351.26|349.26|351.26|349.26|351.26|349.26|351.26|349.26|0
1654629730000|2022-06-07 19:22:10|350.76|348.76|350.51|348.51|350.76|348.76|350.26|348.26|0
1654629740000|2022-06-07 19:22:20|350.26|348.26|350.51|348.51|350.51|348.51|350.26|348.26|0
1654629750000|2022-06-07 19:22:30|350.26|348.26|350.01|348.01|350.51|348.51|350.01|348.01|0
1654629760000|2022-06-07 19:22:40|349.76|347.76|349.76|347.76|350.01|348.01|349.76|347.76|0
1654629770000|2022-06-07 19:22:50|349.51|347.51|349.51|347.51|349.51|347.51|349.51|347.51|0
1654629780000|2022-06-07 19:23:00|349.76|347.76|350.01|348.01|350.26|348.26|349.76|347.76|0
1654629790000|2022-06-07 19:23:10|349.76|347.76|350.51|348.51|350.51|348.51|349.76|347.76|0
1654629800000|2022-06-07 19:23:20|350.76|348.76|351.26|349.26|351.26|349.26|350.76|348.76|0
1654629810000|2022-06-07 19:23:30|351.01|349.01|351.26|349.26|351.26|349.26|351.01|349.01|0
1654629820000|2022-06-07 19:23:40|351.01|349.01|351.01|349.01|351.01|349.01|351.01|349.01|0
1654629830000|2022-06-07 19:23:50|351.26|349.26|351.01|349.01|351.26|349.26|351.01|349.01|0
1654629840000|2022-06-07 19:24:00|350.76|348.76|351.5|349.5|351.5|349.5|350.76|348.76|0
1654629850000|2022-06-07 19:24:10|351.75|349.75|352.5|350.5|352.5|350.5|351.75|349.75|0
1654629860000|2022-06-07 19:24:20|353.25|351.25|353.25|351.25|353.25|351.25|353|351|0
1654629870000|2022-06-07 19:24:30|353|351|353|351|353.25|351.25|353|351|0
1654629880000|2022-06-07 19:24:40|352.5|350.5|352.75|350.75|352.75|350.75|352.5|350.5|0
1654629890000|2022-06-07 19:24:50|351.75|349.75|351.5|349.5|351.75|349.75|351.5|349.5|0
1654629900000|2022-06-07 19:25:00|351.01|349.01|351.26|349.26|351.26|349.26|351.01|349.01|0
1654629910000|2022-06-07 19:25:10|351.01|349.01|351.5|349.5|351.5|349.5|350.89|348.89|0
1654629920000|2022-06-07 19:25:20|352.25|350.25|352.5|350.5|352.5|350.5|352.25|350.25|0
1654629930000|2022-06-07 19:25:30|352.25|350.25|352.75|350.75|352.75|350.75|352.25|350.25|0
1654629940000|2022-06-07 19:25:40|352.5|350.5|352.25|350.25|352.5|350.5|352.25|350.25|0
1654629950000|2022-06-07 19:25:50|352|350|351.63|349.63|352|350|351.63|349.63|0
1654629960000|2022-06-07 19:26:00|351.26|349.26|351.01|349.01|351.26|349.26|351.01|349.01|0
1654629970000|2022-06-07 19:26:10|350.64|348.64|350.76|348.76|350.76|348.76|350.51|348.51|0
1654629980000|2022-06-07 19:26:20|351.26|349.26|351.5|349.5|351.5|349.5|351.26|349.26|0
1654629990000|2022-06-07 19:26:30|351.75|349.75|351.75|349.75|351.75|349.75|351.75|349.75|0
1654630000000|2022-06-07 19:26:40|351.5|349.5|350.76|348.76|351.5|349.5|350.76|348.76|0
1654630010000|2022-06-07 19:26:50|350.51|348.51|350.51|348.51|350.76|348.76|350.51|348.51|0
1654630020000|2022-06-07 19:27:00|350.26|348.26|350.26|348.26|350.26|348.26|350.26|348.26|0
1654630030000|2022-06-07 19:27:10|350.51|348.51|351.26|349.26|351.26|349.26|350.51|348.51|0
1654630040000|2022-06-07 19:27:20|351.5|349.5|351.75|349.75|351.75|349.75|351.5|349.5|0
1654630050000|2022-06-07 19:27:30|351.5|349.5|351.26|349.26|351.5|349.5|351.26|349.26|0
1654630060000|2022-06-07 19:27:40|351.01|349.01|351.01|349.01|351.26|349.26|351.01|349.01|0
1654630070000|2022-06-07 19:27:50|351.26|349.26|351.01|349.01|351.26|349.26|351.01|349.01|0
1654630080000|2022-06-07 19:28:00|350.76|348.76|351.26|349.26|351.26|349.26|350.76|348.76|0
1654630090000|2022-06-07 19:28:10|350.76|348.76|350.76|348.76|350.76|348.76|350.51|348.51|0
1654630100000|2022-06-07 19:28:20|351.01|349.01|351.26|349.26|351.26|349.26|351.01|349.01|0
1654630110000|2022-06-07 19:28:30|351.75|349.75|351.5|349.5|351.75|349.75|351.26|349.26|0
1654630120000|2022-06-07 19:28:40|351.26|349.26|351.5|349.5|351.5|349.5|351.01|349.01|0
1654630130000|2022-06-07 19:28:50|351.01|349.01|350.51|348.51|351.01|349.01|350.51|348.51|0
1654630140000|2022-06-07 19:29:00|350.26|348.26|350.01|348.01|350.26|348.26|350.01|348.01|0
1654630150000|2022-06-07 19:29:10|350.26|348.26|350.01|348.01|350.26|348.26|350.01|348.01|0
1654630160000|2022-06-07 19:29:20|350.26|348.26|350.26|348.26|350.26|348.26|350.01|348.01|0
1654630170000|2022-06-07 19:29:30|350.01|348.01|350.26|348.26|350.26|348.26|349.76|347.76|0
1654630180000|2022-06-07 19:29:40|350.14|348.14|350.26|348.26|350.26|348.26|350.14|348.14|0
1654630190000|2022-06-07 19:29:50|350.51|348.51|350.51|348.51|350.51|348.51|350.26|348.26|0
1654630200000|2022-06-07 19:30:00|351.01|349.01|351.5|349.5|352|350|351.01|349.01|0
1654630210000|2022-06-07 19:30:10|350.51|348.51|350.51|348.51|350.51|348.51|350.26|348.26|0
1654630220000|2022-06-07 19:30:20|351.26|349.26|350.76|348.76|351.26|349.26|350.76|348.76|0
1654630230000|2022-06-07 19:30:30|351.01|349.01|350.76|348.76|351.01|349.01|350.76|348.76|0
1654630240000|2022-06-07 19:30:40|350.51|348.51|350.51|348.51|350.51|348.51|350.26|348.26|0
1654630250000|2022-06-07 19:30:50|350.26|348.26|350.76|348.76|350.76|348.76|350.26|348.26|0
1654630260000|2022-06-07 19:31:00|350.26|348.26|349.76|347.76|350.26|348.26|349.76|347.76|0
1654630270000|2022-06-07 19:31:10|349.51|347.51|348.75|346.75|349.51|347.51|348.75|346.75|0
1654630280000|2022-06-07 19:31:20|348.5|346.5|349|347|349.25|347.25|348.5|346.5|0
1654630290000|2022-06-07 19:31:30|348.75|346.75|348.75|346.75|348.75|346.75|348.5|346.5|0
1654630300000|2022-06-07 19:31:40|349|347|349|347|349.25|347.25|349|347|0
1654630310000|2022-06-07 19:31:50|349.5|347.5|349.5|347.5|349.75|347.75|349.5|347.5|0
1654630320000|2022-06-07 19:32:00|349.75|347.75|349.75|347.75|350|348|349.75|347.75|0
1654630330000|2022-06-07 19:32:10|350|348|349.5|347.5|350|348|349.5|347.5|0
1654630340000|2022-06-07 19:32:20|349.63|347.63|349|347|349.63|347.63|349|347|0
1654630350000|2022-06-07 19:32:30|348.5|346.5|348.25|346.25|348.5|346.5|348.25|346.25|0
1654630360000|2022-06-07 19:32:40|348.5|346.5|348.5|346.5|348.5|346.5|348.25|346.25|0
1654630370000|2022-06-07 19:32:50|348.25|346.25|349|347|349|347|348.25|346.25|0
1654630380000|2022-06-07 19:33:00|348.75|346.75|349|347|349.25|347.25|348.75|346.75|0
1654630390000|2022-06-07 19:33:10|349.5|347.5|348.5|346.5|349.5|347.5|348.5|346.5|0
1654630400000|2022-06-07 19:33:20|348.76|346.76|348.6|346.6|348.76|346.76|348.48|346.48|0
1654630410000|2022-06-07 19:33:30|348.97|346.97|348.48|346.48|348.97|346.97|348.48|346.48|0
1654630420000|2022-06-07 19:33:40|348.97|346.97|349.22|347.22|349.22|347.22|348.97|346.97|0
1654630430000|2022-06-07 19:33:50|349.97|347.97|349.47|347.47|349.97|347.97|349.47|347.47|0
1654630440000|2022-06-07 19:34:00|349.22|347.22|349.22|347.22|349.22|347.22|349.22|347.22|0
1654630450000|2022-06-07 19:34:10|349.47|347.47|349.72|347.72|349.72|347.72|349.47|347.47|0
1654630460000|2022-06-07 19:34:20|349.47|347.47|348.48|346.48|349.47|347.47|348.48|346.48|0
1654630470000|2022-06-07 19:34:30|348.23|346.23|346.73|344.73|348.23|346.23|346.73|344.73|0
1654630480000|2022-06-07 19:34:40|346.48|344.48|346.73|344.73|346.73|344.73|346.48|344.48|0
1654630490000|2022-06-07 19:34:50|346.48|344.48|346.48|344.48|346.48|344.48|346.23|344.23|0
1654630500000|2022-06-07 19:35:00|346.73|344.73|346.98|344.98|346.98|344.98|346.73|344.73|0
1654630510000|2022-06-07 19:35:10|346.73|344.73|346.98|344.98|346.98|344.98|346.73|344.73|0
1654630520000|2022-06-07 19:35:20|347.23|345.23|346.73|344.73|347.23|345.23|346.73|344.73|0
1654630530000|2022-06-07 19:35:30|346.48|344.48|345.98|343.98|346.48|344.48|345.98|343.98|0
1654630550000|2022-06-07 19:35:50|346.23|344.23|345.98|343.98|346.23|344.23|345.98|343.98|0
1654630560000|2022-06-07 19:36:00|345.73|343.73|345.73|343.73|345.98|343.98|345.73|343.73|0
1654630570000|2022-06-07 19:36:10|345.48|343.48|346.48|344.48|346.48|344.48|345.48|343.48|0
1654630580000|2022-06-07 19:36:20|346.73|344.73|345.73|343.73|346.73|344.73|345.73|343.73|0
1654630590000|2022-06-07 19:36:30|345.98|343.98|345.73|343.73|345.98|343.98|345.73|343.73|0
1654630600000|2022-06-07 19:36:40|345.23|343.23|345.48|343.48|345.48|343.48|345.23|343.23|0
1654630610000|2022-06-07 19:36:50|345.23|343.23|345.48|343.48|345.48|343.48|345.23|343.23|0
1654630620000|2022-06-07 19:37:00|345.73|343.73|345.23|343.23|345.73|343.73|345.23|343.23|0
1654630630000|2022-06-07 19:37:10|344.99|342.99|344.74|342.74|345.23|343.23|344.74|342.74|0
1654630640000|2022-06-07 19:37:20|345.23|343.23|343.49|341.49|345.23|343.23|343.49|341.49|0
1654630650000|2022-06-07 19:37:30|343.24|341.24|342.99|340.99|343.24|341.24|342.99|340.99|0
1654630660000|2022-06-07 19:37:40|343.24|341.24|342.74|340.74|343.24|341.24|342.74|340.74|0
1654630670000|2022-06-07 19:37:50|342.99|340.99|342.74|340.74|342.99|340.99|342.74|340.74|0
1654630680000|2022-06-07 19:38:00|342.99|340.99|343.49|341.49|343.49|341.49|342.99|340.99|0
1654630690000|2022-06-07 19:38:10|343.62|341.62|343.49|341.49|343.62|341.62|343.24|341.24|0
1654630700000|2022-06-07 19:38:20|343.99|341.99|344.49|342.49|344.49|342.49|343.99|341.99|0
1654630710000|2022-06-07 19:38:30|344.24|342.24|344.49|342.49|344.49|342.49|344.24|342.24|0
1654630720000|2022-06-07 19:38:40|344.37|342.37|344.24|342.24|344.49|342.49|344.24|342.24|0
1654630730000|2022-06-07 19:38:50|343.74|341.74|343.99|341.99|344.24|342.24|343.74|341.74|0
1654630740000|2022-06-07 19:39:00|344.24|342.24|343.99|341.99|344.24|342.24|343.99|341.99|0
1654630750000|2022-06-07 19:39:10|343.74|341.74|343.49|341.49|343.74|341.74|343.49|341.49|0
1654630760000|2022-06-07 19:39:20|343.24|341.24|343.49|341.49|343.74|341.74|343.24|341.24|0
1654630770000|2022-06-07 19:39:30|343.24|341.24|343.49|341.49|343.49|341.49|343.24|341.24|0
1654630780000|2022-06-07 19:39:40|343.24|341.24|342.99|340.99|343.24|341.24|342.99|340.99|0
1654630790000|2022-06-07 19:39:50|342.74|340.74|342.74|340.74|342.99|340.99|342.74|340.74|0
1654630800000|2022-06-07 19:40:00|342.49|340.49|342.24|340.24|342.49|340.49|342.24|340.24|0
1654630810000|2022-06-07 19:40:10|342.49|340.49|342.49|340.49|342.49|340.49|342.49|340.49|0
1654630820000|2022-06-07 19:40:20|342.24|340.24|341.75|339.75|342.24|340.24|341.75|339.75|0
1654630830000|2022-06-07 19:40:30|341.63|339.63|341.75|339.75|341.75|339.75|341.63|339.63|0
1654630850000|2022-06-07 19:40:50|342.24|340.24|342|340|342.24|340.24|342|340|0
1654630860000|2022-06-07 19:41:00|341.5|339.5|342|340|342|340|341.5|339.5|0
1654630870000|2022-06-07 19:41:10|341.5|339.5|341.5|339.5|341.5|339.5|341.5|339.5|0
1654630880000|2022-06-07 19:41:20|341.75|339.75|342|340|342|340|341.5|339.5|0
1654630890000|2022-06-07 19:41:30|341.75|339.75|342.24|340.24|342.24|340.24|341.75|339.75|0
1654630900000|2022-06-07 19:41:40|342|340|342.24|340.24|342.49|340.49|342|340|0
1654630910000|2022-06-07 19:41:50|342.74|340.74|342.74|340.74|342.74|340.74|342.49|340.49|0
1654630920000|2022-06-07 19:42:00|342.49|340.49|342.24|340.24|342.49|340.49|342.24|340.24|0
1654630930000|2022-06-07 19:42:10|342|340|342.49|340.49|342.49|340.49|342|340|0
1654630940000|2022-06-07 19:42:20|342.74|340.74|342.74|340.74|342.74|340.74|342.49|340.49|0
1654630950000|2022-06-07 19:42:30|342.99|340.99|343.74|341.74|343.74|341.74|342.99|340.99|0
1654630960000|2022-06-07 19:42:40|344.24|342.24|343.74|341.74|344.24|342.24|343.74|341.74|0
1654630970000|2022-06-07 19:42:50|343.49|341.49|343.74|341.74|343.74|341.74|343.24|341.24|0
1654630980000|2022-06-07 19:43:00|343.99|341.99|343.74|341.74|343.99|341.99|343.74|341.74|0
1654630990000|2022-06-07 19:43:10|343.99|341.99|343.99|341.99|343.99|341.99|343.99|341.99|0
1654631000000|2022-06-07 19:43:20|344.24|342.24|344.24|342.24|344.24|342.24|343.99|341.99|0
1654631010000|2022-06-07 19:43:30|343.99|341.99|344.99|342.99|344.99|342.99|343.99|341.99|0
1654631020000|2022-06-07 19:43:40|345.23|343.23|344.49|342.49|345.23|343.23|344.49|342.49|0
1654631030000|2022-06-07 19:43:50|344.24|342.24|344.87|342.87|344.99|342.99|344.24|342.24|0
1654631040000|2022-06-07 19:44:00|344.74|342.74|344.24|342.24|345.23|343.23|343.99|341.99|0
1654631050000|2022-06-07 19:44:10|343.99|341.99|343.49|341.49|344.24|342.24|343.49|341.49|0
1654631060000|2022-06-07 19:44:20|343.74|341.74|343.37|341.37|343.74|341.74|343.37|341.37|0
1654631070000|2022-06-07 19:44:30|342.99|340.99|342.99|340.99|342.99|340.99|342.74|340.74|0
1654631080000|2022-06-07 19:44:40|342.74|340.74|342.99|340.99|342.99|340.99|342.74|340.74|0
1654631090000|2022-06-07 19:44:50|342.74|340.74|343.24|341.24|343.24|341.24|342.74|340.74|0
1654631100000|2022-06-07 19:45:00|342.74|340.74|343.24|341.24|343.24|341.24|342.74|340.74|0
1654631110000|2022-06-07 19:45:10|343.99|341.99|343.49|341.49|343.99|341.99|342.99|340.99|0
1654631120000|2022-06-07 19:45:20|343.24|341.24|342.99|340.99|343.24|341.24|342.74|340.74|0
1654631130000|2022-06-07 19:45:30|342.74|340.74|342.49|340.49|342.74|340.74|342.49|340.49|0
1654631140000|2022-06-07 19:45:40|342|340|342.49|340.49|342.49|340.49|342|340|0
1654631150000|2022-06-07 19:45:50|342.24|340.24|342.49|340.49|342.49|340.49|342.24|340.24|0
1654631160000|2022-06-07 19:46:00|342.24|340.24|342.24|340.24|342.74|340.74|342.24|340.24|0
1654631170000|2022-06-07 19:46:10|342.49|340.49|342.74|340.74|342.74|340.74|342.49|340.49|0
1654631180000|2022-06-07 19:46:20|342.49|340.49|341.75|339.75|342.49|340.49|341.75|339.75|0
1654631190000|2022-06-07 19:46:30|342|340|342.12|340.12|342.24|340.24|342|340|0
1654631200000|2022-06-07 19:46:40|341.5|339.5|341.5|339.5|341.75|339.75|341.5|339.5|0
1654631210000|2022-06-07 19:46:50|341.75|339.75|341.75|339.75|342|340|341.75|339.75|0
1654631220000|2022-06-07 19:47:00|342.49|340.49|341.75|339.75|342.49|340.49|341.75|339.75|0
1654631230000|2022-06-07 19:47:10|341.5|339.5|342|340|342|340|341.5|339.5|0
1654631240000|2022-06-07 19:47:20|342.24|340.24|342|340|342.24|340.24|342|340|0
1654631250000|2022-06-07 19:47:30|342.24|340.24|342.74|340.74|342.74|340.74|342|340|0
1654631260000|2022-06-07 19:47:40|342.99|340.99|342.24|340.24|342.99|340.99|342.24|340.24|0
1654631270000|2022-06-07 19:47:50|341.75|339.75|341.75|339.75|341.75|339.75|341.25|339.25|0
1654631280000|2022-06-07 19:48:00|341.5|339.5|341|339|341.5|339.5|341|339|0
1654631290000|2022-06-07 19:48:10|341.25|339.25|341|339|341.25|339.25|341|339|0
1654631300000|2022-06-07 19:48:20|341.25|339.25|341.25|339.25|341.25|339.25|341.25|339.25|0
1654631310000|2022-06-07 19:48:30|341|339|341|339|341.25|339.25|341|339|0
1654631320000|2022-06-07 19:48:40|341.25|339.25|341.25|339.25|341.25|339.25|341|339|0
1654631330000|2022-06-07 19:48:50|341.5|339.5|341.75|339.75|341.75|339.75|341.5|339.5|0
1654631340000|2022-06-07 19:49:00|341.25|339.25|341|339|341.5|339.5|341|339|0
1654631350000|2022-06-07 19:49:10|340.75|338.75|340.5|338.5|340.75|338.75|340.5|338.5|0
1654631360000|2022-06-07 19:49:20|340.75|338.75|340.5|338.5|340.75|338.75|340.5|338.5|0
1654631370000|2022-06-07 19:49:30|340|338|340.25|338.25|340.25|338.25|340|338|0
1654631380000|2022-06-07 19:49:40|340|338|339.25|337.25|340|338|339.25|337.25|0
1654631390000|2022-06-07 19:49:50|339.5|337.5|339.75|337.75|340|338|339.5|337.5|0
1654631400000|2022-06-07 19:50:00|339.25|337.25|339.75|337.75|340.75|338.75|338.76|336.76|0
1654631410000|2022-06-07 19:50:10|338.51|336.51|337.51|335.51|338.51|336.51|337.51|335.51|0
1654631420000|2022-06-07 19:50:20|337.76|335.76|338.26|336.26|338.26|336.26|337.76|335.76|0
1654631430000|2022-06-07 19:50:30|337.26|335.26|338.76|336.76|338.76|336.76|337.26|335.26|0
1654631440000|2022-06-07 19:50:40|339.5|337.5|340.25|338.25|340.25|338.25|339.5|337.5|0
1654631450000|2022-06-07 19:50:50|340|338|340.5|338.5|340.75|338.75|340|338|0
1654631460000|2022-06-07 19:51:00|341|339|339.75|337.75|341|339|339.75|337.75|0
1654631470000|2022-06-07 19:51:10|340.25|338.25|340.25|338.25|340.25|338.25|340.25|338.25|0
1654631480000|2022-06-07 19:51:20|339.75|337.75|341|339|341|339|339.75|337.75|0
1654631490000|2022-06-07 19:51:30|341.25|339.25|341.5|339.5|341.75|339.75|341.25|339.25|0
1654631500000|2022-06-07 19:51:40|341.25|339.25|341.5|339.5|341.75|339.75|341.25|339.25|0
1654631510000|2022-06-07 19:51:50|341.25|339.25|340.25|338.25|341.25|339.25|340.25|338.25|0
1654631520000|2022-06-07 19:52:00|339.5|337.5|339.5|337.5|339.5|337.5|339.01|337.01|0
1654631530000|2022-06-07 19:52:10|339.01|337.01|337.51|335.51|339.01|337.01|337.51|335.51|0
1654631540000|2022-06-07 19:52:20|337.76|335.76|338.01|336.01|338.01|336.01|337.76|335.76|0
1654631550000|2022-06-07 19:52:30|337.76|335.76|339.01|337.01|339.01|337.01|337.76|335.76|0
1654631560000|2022-06-07 19:52:40|338.76|336.76|339.25|337.25|339.25|337.25|338.76|336.76|0
1654631570000|2022-06-07 19:52:50|338.76|336.76|338.76|336.76|338.76|336.76|338.26|336.26|0
1654631580000|2022-06-07 19:53:00|339.01|337.01|338.26|336.26|339.01|337.01|338.26|336.26|0
1654631590000|2022-06-07 19:53:10|338.51|336.51|338.51|336.51|338.76|336.76|338.51|336.51|0
1654631600000|2022-06-07 19:53:20|338.76|336.76|340|338|340|338|338.76|336.76|0
1654631610000|2022-06-07 19:53:30|340.25|338.25|340.75|338.75|341|339|340.25|338.25|0
1654631620000|2022-06-07 19:53:40|340.5|338.5|341|339|341|339|340.25|338.25|0
1654631630000|2022-06-07 19:53:50|340.75|338.75|340.5|338.5|341|339|340.5|338.5|0
1654631640000|2022-06-07 19:54:00|341|339|340|338|341|339|340|338|0
1654631650000|2022-06-07 19:54:10|340.25|338.25|339.75|337.75|340.25|338.25|339.75|337.75|0
1654631660000|2022-06-07 19:54:20|339.63|337.63|339.75|337.75|339.75|337.75|339.63|337.63|0
1654631670000|2022-06-07 19:54:30|339.5|337.5|339.75|337.75|339.75|337.75|339.5|337.5|0
1654631680000|2022-06-07 19:54:40|338.26|336.26|338.01|336.01|338.26|336.26|338.01|336.01|0
1654631690000|2022-06-07 19:54:50|337.76|335.76|338.51|336.51|338.51|336.51|337.76|335.76|0
1654631700000|2022-06-07 19:55:00|339.01|337.01|338.26|336.26|339.01|337.01|337.76|335.76|0
1654631710000|2022-06-07 19:55:10|338.76|336.76|340|338|340|338|338.26|336.26|0
1654631720000|2022-06-07 19:55:20|340.5|338.5|340.75|338.75|340.75|338.75|340.5|338.5|0
1654631730000|2022-06-07 19:55:30|340.63|338.63|340.5|338.5|340.63|338.63|340.25|338.25|0
1654631740000|2022-06-07 19:55:40|340|338|339.01|337.01|340|338|339.01|337.01|0
1654631750000|2022-06-07 19:55:50|338.76|336.76|339.01|337.01|339.01|337.01|338.76|336.76|0
1654631760000|2022-06-07 19:56:00|338.76|336.76|338.76|336.76|338.76|336.76|338.51|336.51|0
1654631770000|2022-06-07 19:56:10|338.51|336.51|340.5|338.5|340.5|338.5|338.51|336.51|0
1654631780000|2022-06-07 19:56:20|340.75|338.75|341|339|341|339|340.5|338.5|0
1654631790000|2022-06-07 19:56:30|340.75|338.75|340.75|338.75|340.75|338.75|340.5|338.5|0
1654631800000|2022-06-07 19:56:40|341|339|340.75|338.75|341|339|340.5|338.5|0
1654631810000|2022-06-07 19:56:50|341|339|340.75|338.75|341|339|340.75|338.75|0
1654631820000|2022-06-07 19:57:00|341|339|341|339|341|339|341|339|0
1654631840000|2022-06-07 19:57:20|340.75|338.75|340.75|338.75|340.75|338.75|340.75|338.75|0
1654631850000|2022-06-07 19:57:30|340.5|338.5|341|339|341|339|340.5|338.5|0
1654631860000|2022-06-07 19:57:40|340.75|338.75|340.75|338.75|340.75|338.75|340.5|338.5|0
1654631870000|2022-06-07 19:57:50|340.5|338.5|340.75|338.75|340.75|338.75|340.5|338.5|0
1654631880000|2022-06-07 19:58:00|341|339|341|339|341|339|341|339|0
1654631900000|2022-06-07 19:58:20|341.25|339.25|340.25|338.25|341.25|339.25|340.25|338.25|0
1654631910000|2022-06-07 19:58:30|339.75|337.75|340.75|338.75|340.75|338.75|339.75|337.75|0
1654631920000|2022-06-07 19:58:40|341.25|339.25|341.5|339.5|341.5|339.5|341.25|339.25|0
1654631930000|2022-06-07 19:58:50|341.25|339.25|340.5|338.5|341.25|339.25|340.5|338.5|0
1654631940000|2022-06-07 19:59:00|340.75|338.75|341.5|339.5|341.5|339.5|340.75|338.75|0
1654631950000|2022-06-07 19:59:10|342.24|340.24|341.99|339.99|342.24|340.24|341.75|339.75|0
1654631960000|2022-06-07 19:59:20|342.49|340.49|342.49|340.49|342.49|340.49|342.24|340.24|0
1654631970000|2022-06-07 19:59:30|342.24|340.24|342.49|340.49|342.49|340.49|341.75|339.75|0
1654631980000|2022-06-07 19:59:40|341.5|339.5|342.49|340.49|342.49|340.49|341.25|339.25|0
1654631990000|2022-06-07 19:59:50|342.74|340.74|342.74|340.74|342.74|340.74|342.74|340.74|0
1654632000000|2022-06-07 20:00:00|341.99|339.99|345.73|343.73|345.73|343.73|341.99|339.99|0
1654632010000|2022-06-07 20:00:10|345.48|343.48|346.73|344.73|346.73|344.73|345.48|343.48|0
1654632020000|2022-06-07 20:00:20|345.98|343.98|345.73|343.73|345.98|343.98|345.48|343.48|0
1654632030000|2022-06-07 20:00:30|345.98|343.98|346.73|344.73|346.73|344.73|345.73|343.73|0
1654632040000|2022-06-07 20:00:40|346.98|344.98|347.23|345.23|347.23|345.23|346.98|344.98|0
1654632050000|2022-06-07 20:00:50|348.22|346.22|347.98|345.98|348.22|346.22|347.98|345.98|0
1654632060000|2022-06-07 20:01:00|348.22|346.22|348.22|346.22|348.47|346.47|348.22|346.22|0
1654632070000|2022-06-07 20:01:10|347.98|345.98|346.48|344.48|347.98|345.98|346.23|344.23|0
1654632080000|2022-06-07 20:01:20|346.73|344.73|346.73|344.73|346.98|344.98|346.73|344.73|0
1654632090000|2022-06-07 20:01:30|347.48|345.48|347.73|345.73|347.73|345.73|347.48|345.48|0
1654632100000|2022-06-07 20:01:40|347.48|345.48|347.73|345.73|347.73|345.73|347.48|345.48|0
1654632110000|2022-06-07 20:01:50|347.48|345.48|347.73|345.73|347.73|345.73|347.23|345.23|0
1654632120000|2022-06-07 20:02:00|347.48|345.48|347.48|345.48|347.48|345.48|347.23|345.23|0
1654632130000|2022-06-07 20:02:10|347.23|345.23|347.23|345.23|347.23|345.23|347.23|345.23|0
1654632140000|2022-06-07 20:02:20|346.98|344.98|346.98|344.98|346.98|344.98|346.98|344.98|0
1654632150000|2022-06-07 20:02:30|347.23|345.23|347.73|345.73|347.73|345.73|347.23|345.23|0
1654632160000|2022-06-07 20:02:40|347.98|345.98|347.23|345.23|347.98|345.98|347.23|345.23|0
1654632170000|2022-06-07 20:02:50|346.98|344.98|347.23|345.23|347.23|345.23|346.98|344.98|0
1654632180000|2022-06-07 20:03:00|346.98|344.98|346.98|344.98|346.98|344.98|346.98|344.98|0
1654632190000|2022-06-07 20:03:10|347.23|345.23|347.23|345.23|347.23|345.23|347.23|345.23|0
1654632200000|2022-06-07 20:03:20|346.98|344.98|346.73|344.73|346.98|344.98|346.73|344.73|0
1654632210000|2022-06-07 20:03:30|346.98|344.98|346.48|344.48|346.98|344.98|346.48|344.48|0
1654632220000|2022-06-07 20:03:40|346.73|344.73|346.73|344.73|346.73|344.73|346.48|344.48|0
1654632230000|2022-06-07 20:03:50|346.98|344.98|346.98|344.98|346.98|344.98|346.98|344.98|0
1654632240000|2022-06-07 20:04:00|347.48|345.48|347.48|345.48|347.48|345.48|347.23|345.23|0
1654632250000|2022-06-07 20:04:10|346.98|344.98|346.98|344.98|347.23|345.23|346.98|344.98|0
1654632260000|2022-06-07 20:04:20|346.73|344.73|346.73|344.73|346.73|344.73|346.73|344.73|0
1654632270000|2022-06-07 20:04:30|346.48|344.48|346.48|344.48|346.48|344.48|346.48|344.48|0
1654632280000|2022-06-07 20:04:40|346.73|344.73|346.73|344.73|346.73|344.73|346.73|344.73|0
1654632290000|2022-06-07 20:04:50|346.98|344.98|346.98|344.98|346.98|344.98|346.73|344.73|0
1654632320000|2022-06-07 20:05:20|346.73|344.73|346.98|344.98|347.23|345.23|346.73|344.73|0
1654632330000|2022-06-07 20:05:30|347.23|345.23|347.23|345.23|347.23|345.23|347.23|345.23|0
1654632340000|2022-06-07 20:05:40|347.48|345.48|347.23|345.23|347.48|345.48|347.23|345.23|0
1654632350000|2022-06-07 20:05:50|346.98|344.98|347.23|345.23|347.23|345.23|346.98|344.98|0
1654632360000|2022-06-07 20:06:00|346.98|344.98|346.73|344.73|346.98|344.98|346.73|344.73|0
1654632370000|2022-06-07 20:06:10|346.48|344.48|346.23|344.23|346.48|344.48|346.23|344.23|0
1654632400000|2022-06-07 20:06:40|346.11|344.11|346.23|344.23|346.23|344.23|346.11|344.11|0
1654632420000|2022-06-07 20:07:00|346.11|344.11|346.23|344.23|346.23|344.23|346.11|344.11|0
1654632430000|2022-06-07 20:07:10|346.48|344.48|346.48|344.48|346.48|344.48|346.48|344.48|0
1654632440000|2022-06-07 20:07:20|346.23|344.23|346.48|344.48|346.48|344.48|346.23|344.23|0
1654632450000|2022-06-07 20:07:30|346.23|344.23|346.48|344.48|346.48|344.48|346.23|344.23|0
1654632470000|2022-06-07 20:07:50|346.73|344.73|346.48|344.48|346.73|344.73|346.48|344.48|0
1654632480000|2022-06-07 20:08:00|346.98|344.98|347.23|345.23|347.23|345.23|346.98|344.98|0
1654632490000|2022-06-07 20:08:10|346.98|344.98|346.98|344.98|347.23|345.23|346.98|344.98|0
1654632500000|2022-06-07 20:08:20|347.23|345.23|346.98|344.98|347.23|345.23|346.98|344.98|0
1654632510000|2022-06-07 20:08:30|346.73|344.73|346.73|344.73|346.73|344.73|346.48|344.48|0
1654632520000|2022-06-07 20:08:40|346.48|344.48|346.48|344.48|346.48|344.48|346.48|344.48|0
1654632530000|2022-06-07 20:08:50|346.23|344.23|346.23|344.23|346.23|344.23|346.23|344.23|0
1654632540000|2022-06-07 20:09:00|345.98|343.98|345.98|343.98|345.98|343.98|345.98|343.98|0
1654632550000|2022-06-07 20:09:10|345.73|343.73|345.73|343.73|345.73|343.73|345.73|343.73|0
1654632560000|2022-06-07 20:09:20|345.23|343.23|345.23|343.23|345.23|343.23|344.98|342.98|0
1654632580000|2022-06-07 20:09:40|345.48|343.48|345.48|343.48|345.48|343.48|345.48|343.48|0
1654632590000|2022-06-07 20:09:50|345.73|343.73|345.73|343.73|345.73|343.73|345.73|343.73|0
1654632600000|2022-06-07 20:10:00|345.98|343.98|345.98|343.98|345.98|343.98|345.98|343.98|0
1654632640000|2022-06-07 20:10:40|345.73|343.73|345.73|343.73|345.73|343.73|345.73|343.73|0
1654632650000|2022-06-07 20:10:50|345.98|343.98|345.98|343.98|345.98|343.98|345.98|343.98|0
1654632660000|2022-06-07 20:11:00|345.73|343.73|345.73|343.73|345.73|343.73|345.73|343.73|0
1654632680000|2022-06-07 20:11:20|345.98|343.98|345.98|343.98|345.98|343.98|345.98|343.98|0
1654632690000|2022-06-07 20:11:30|345.73|343.73|345.73|343.73|345.73|343.73|345.73|343.73|0
1654632720000|2022-06-07 20:12:00|345.48|343.48|345.48|343.48|345.48|343.48|345.48|343.48|0
1654632740000|2022-06-07 20:12:20|345.23|343.23|345.23|343.23|345.23|343.23|345.23|343.23|0
1654632770000|2022-06-07 20:12:50|345.48|343.48|345.48|343.48|345.48|343.48|345.48|343.48|0
1654632780000|2022-06-07 20:13:00|345.73|343.73|345.98|343.98|345.98|343.98|345.73|343.73|0
1654632800000|2022-06-07 20:13:20|345.73|343.73|345.73|343.73|345.73|343.73|345.73|343.73|0
1654632810000|2022-06-07 20:13:30|345.48|343.48|345.48|343.48|345.48|343.48|345.48|343.48|0
1654632820000|2022-06-07 20:13:40|345.73|343.73|345.73|343.73|345.73|343.73|345.73|343.73|0
1654632830000|2022-06-07 20:13:50|345.48|343.48|345.73|343.73|345.73|343.73|345.48|343.48|0
1654632840000|2022-06-07 20:14:00|345.98|343.98|345.98|343.98|345.98|343.98|345.98|343.98|0
1654632880000|2022-06-07 20:14:40|345.73|343.73|345.73|343.73|345.98|343.98|345.73|343.73|0
1654632890000|2022-06-07 20:14:50|345.98|343.98|345.98|343.98|345.98|343.98|345.98|343.98|0
1654632910000|2022-06-07 20:15:10|346.18|343.78|346.18|343.78|346.18|343.78|346.18|343.78|0
1654632960000|2022-06-07 20:16:00|345.93|343.53|345.93|343.53|345.93|343.53|345.93|343.53|0
1654632970000|2022-06-07 20:16:10|346.18|343.78|346.18|343.78|346.18|343.78|345.93|343.53|0
1654633040000|2022-06-07 20:17:20|346.93|344.53|346.93|344.53|346.93|344.53|346.93|344.53|0
1654633050000|2022-06-07 20:17:30|347.18|344.78|346.93|344.53|347.18|344.78|346.93|344.53|0
1654633060000|2022-06-07 20:17:40|347.18|344.78|347.43|345.03|347.43|345.03|346.93|344.53|0
1654633070000|2022-06-07 20:17:50|347.68|345.28|347.68|345.28|347.68|345.28|347.68|345.28|0
1654633080000|2022-06-07 20:18:00|347.93|345.53|347.93|345.53|348.17|345.77|347.93|345.53|0
1654633090000|2022-06-07 20:18:10|347.68|345.28|347.68|345.28|347.93|345.53|347.68|345.28|0
1654633120000|2022-06-07 20:18:40|347.43|345.03|347.31|344.91|347.43|345.03|347.31|344.91|0
1654633130000|2022-06-07 20:18:50|347.18|344.78|347.43|345.03|347.43|345.03|347.18|344.78|0
1654633140000|2022-06-07 20:19:00|347.68|345.28|347.43|345.03|347.68|345.28|347.43|345.03|0
1654633150000|2022-06-07 20:19:10|347.18|344.78|347.18|344.78|347.18|344.78|347.18|344.78|0
1654633170000|2022-06-07 20:19:30|346.93|344.53|347.18|344.78|347.18|344.78|346.93|344.53|0
1654633180000|2022-06-07 20:19:40|346.93|344.53|347.43|345.03|347.43|345.03|346.93|344.53|0
1654633190000|2022-06-07 20:19:50|347.68|345.28|347.68|345.28|347.68|345.28|347.68|345.28|0
1654633200000|2022-06-07 20:20:00|347.43|345.03|346.93|344.53|347.43|345.03|346.93|344.53|0
1654633210000|2022-06-07 20:20:10|346.68|344.28|346.68|344.28|346.68|344.28|346.68|344.28|0
1654633230000|2022-06-07 20:20:30|346.43|344.03|346.18|343.78|346.43|344.03|346.18|343.78|0
1654633240000|2022-06-07 20:20:40|346.43|344.03|346.68|344.28|346.68|344.28|346.43|344.03|0
1654633250000|2022-06-07 20:20:50|347.43|345.03|347.18|344.78|347.43|345.03|347.18|344.78|0
1654633260000|2022-06-07 20:21:00|347.68|345.28|347.68|345.28|347.68|345.28|347.68|345.28|0
1654633270000|2022-06-07 20:21:10|347.43|345.03|347.43|345.03|347.68|345.28|347.43|345.03|0
1654633280000|2022-06-07 20:21:20|347.68|345.28|347.68|345.28|347.68|345.28|347.68|345.28|0
1654633290000|2022-06-07 20:21:30|347.18|344.78|347.68|345.28|347.68|345.28|347.18|344.78|0
1654633300000|2022-06-07 20:21:40|347.43|345.03|347.18|344.78|347.43|345.03|347.18|344.78|0
1654633310000|2022-06-07 20:21:50|347.43|345.03|347.43|345.03|347.43|345.03|347.43|345.03|0
1654633330000|2022-06-07 20:22:10|347.68|345.28|347.68|345.28|347.93|345.53|347.68|345.28|0
1654633340000|2022-06-07 20:22:20|347.93|345.53|348.42|346.02|348.42|346.02|347.93|345.53|0
1654633400000|2022-06-07 20:23:20|348.17|345.77|348.17|345.77|348.17|345.77|348.17|345.77|0
1654633470000|2022-06-07 20:24:30|347.68|345.28|347.68|345.28|347.68|345.28|347.68|345.28|0
1654633480000|2022-06-07 20:24:40|347.93|345.53|347.68|345.28|347.93|345.53|347.68|345.28|0
1654633500000|2022-06-07 20:25:00|347.93|345.53|347.93|345.53|347.93|345.53|347.93|345.53|0
1654633510000|2022-06-07 20:25:10|347.68|345.28|347.68|345.28|347.68|345.28|347.68|345.28|0
1654633530000|2022-06-07 20:25:30|347.43|345.03|347.93|345.53|347.93|345.53|347.43|345.03|0
1654633540000|2022-06-07 20:25:40|348.17|345.77|348.17|345.77|348.17|345.77|348.17|345.77|0
1654633560000|2022-06-07 20:26:00|348.42|346.02|348.42|346.02|348.42|346.02|348.42|346.02|0
1654633570000|2022-06-07 20:26:10|348.17|345.77|348.42|346.02|348.42|346.02|348.17|345.77|0
1654633590000|2022-06-07 20:26:30|348.67|346.27|348.67|346.27|348.67|346.27|348.67|346.27|0
1654633600000|2022-06-07 20:26:40|348.92|346.52|348.67|346.27|348.92|346.52|348.67|346.27|0
1654633620000|2022-06-07 20:27:00|348.42|346.02|348.17|345.77|348.42|346.02|348.17|345.77|0
1654633650000|2022-06-07 20:27:30|347.93|345.53|347.93|345.53|347.93|345.53|347.93|345.53|0
1654633660000|2022-06-07 20:27:40|348.17|345.77|348.42|346.02|348.42|346.02|348.17|345.77|0
1654633670000|2022-06-07 20:27:50|348.17|345.77|348.17|345.77|348.17|345.77|348.17|345.77|0
1654633680000|2022-06-07 20:28:00|348.3|345.9|348.3|345.9|348.3|345.9|348.3|345.9|0
1654633690000|2022-06-07 20:28:10|348.42|346.02|348.42|346.02|348.42|346.02|348.42|346.02|0
1654633700000|2022-06-07 20:28:20|348.67|346.27|348.67|346.27|348.67|346.27|348.67|346.27|0
1654633710000|2022-06-07 20:28:30|348.42|346.02|348.67|346.27|348.67|346.27|348.42|346.02|0
1654633740000|2022-06-07 20:29:00|348.92|346.52|348.92|346.52|348.92|346.52|348.92|346.52|0
1654633760000|2022-06-07 20:29:20|349.17|346.77|349.17|346.77|349.17|346.77|348.92|346.52|0
1654633780000|2022-06-07 20:29:40|349.3|346.9|349.42|347.02|349.42|347.02|349.3|346.9|0
1654633800000|2022-06-07 20:30:00|349.17|346.77|349.17|346.77|349.17|346.77|349.17|346.77|0
1654633810000|2022-06-07 20:30:10|349.67|347.27|349.67|347.27|349.67|347.27|349.67|347.27|0
1654633820000|2022-06-07 20:30:20|350.17|347.77|350.17|347.77|350.17|347.77|350.17|347.77|0
1654633830000|2022-06-07 20:30:30|350.42|348.02|350.17|347.77|350.42|348.02|350.17|347.77|0
1654633840000|2022-06-07 20:30:40|349.67|347.27|349.67|347.27|350.17|347.77|349.67|347.27|0
1654633850000|2022-06-07 20:30:50|349.92|347.52|349.92|347.52|349.92|347.52|349.92|347.52|0
1654633860000|2022-06-07 20:31:00|350.17|347.77|349.92|347.52|350.17|347.77|349.67|347.27|0
1654633870000|2022-06-07 20:31:10|349.67|347.27|349.67|347.27|349.92|347.52|349.67|347.27|0
1654633880000|2022-06-07 20:31:20|349.92|347.52|349.92|347.52|349.92|347.52|349.92|347.52|0
1654633890000|2022-06-07 20:31:30|349.67|347.27|349.92|347.52|349.92|347.52|349.67|347.27|0
1654633920000|2022-06-07 20:32:00|349.67|347.27|349.67|347.27|349.67|347.27|349.67|347.27|0
1654633940000|2022-06-07 20:32:20|349.92|347.52|349.92|347.52|349.92|347.52|349.92|347.52|0
1654633960000|2022-06-07 20:32:40|349.42|347.02|349.67|347.27|349.67|347.27|349.42|347.02|0
1654633970000|2022-06-07 20:32:50|349.55|347.15|349.67|347.27|349.67|347.27|349.55|347.15|0
1654633980000|2022-06-07 20:33:00|349.42|347.02|349.42|347.02|349.42|347.02|349.42|347.02|0
1654634000000|2022-06-07 20:33:20|349.17|346.77|349.17|346.77|349.42|347.02|349.17|346.77|0
1654634010000|2022-06-07 20:33:30|349.05|346.65|349.05|346.65|349.05|346.65|349.05|346.65|0
1654634020000|2022-06-07 20:33:40|349.3|346.9|348.92|346.52|349.3|346.9|348.92|346.52|0
1654634030000|2022-06-07 20:33:50|349.17|346.77|349.17|346.77|349.17|346.77|349.17|346.77|0
1654634050000|2022-06-07 20:34:10|349.3|346.9|349.3|346.9|349.3|346.9|349.3|346.9|0
1654634060000|2022-06-07 20:34:20|349.42|347.02|349.42|347.02|349.42|347.02|349.42|347.02|0
1654634070000|2022-06-07 20:34:30|349.3|346.9|349.3|346.9|349.3|346.9|349.3|346.9|0
1654634080000|2022-06-07 20:34:40|349.42|347.02|349.3|346.9|349.42|347.02|349.3|346.9|0
1654634090000|2022-06-07 20:34:50|349.05|346.65|348.92|346.52|349.05|346.65|348.92|346.52|0
1654634100000|2022-06-07 20:35:00|349.17|346.77|349.17|346.77|349.17|346.77|349.17|346.77|0
1654634110000|2022-06-07 20:35:10|348.92|346.52|349.05|346.65|349.05|346.65|348.92|346.52|0
1654634120000|2022-06-07 20:35:20|348.92|346.52|349.05|346.65|349.05|346.65|348.92|346.52|0
1654634130000|2022-06-07 20:35:30|348.92|346.52|349.05|346.65|349.05|346.65|348.92|346.52|0
1654634140000|2022-06-07 20:35:40|348.92|346.52|348.67|346.27|349.17|346.77|348.67|346.27|0
1654634160000|2022-06-07 20:36:00|348.92|346.52|348.67|346.27|348.92|346.52|348.67|346.27|0
1654634170000|2022-06-07 20:36:10|348.92|346.52|348.67|346.27|348.92|346.52|348.67|346.27|0
1654634180000|2022-06-07 20:36:20|349.42|347.02|349.3|346.9|349.42|347.02|349.3|346.9|0
1654634190000|2022-06-07 20:36:30|349.17|346.77|349.67|347.27|349.67|347.27|349.17|346.77|0
1654634200000|2022-06-07 20:36:40|349.42|347.02|349.3|346.9|349.42|347.02|349.3|346.9|0
1654634210000|2022-06-07 20:36:50|349.17|346.77|349.17|346.77|349.17|346.77|349.17|346.77|0
1654634250000|2022-06-07 20:37:30|348.92|346.52|348.92|346.52|348.92|346.52|348.92|346.52|0
1654634280000|2022-06-07 20:38:00|349.05|346.65|349.05|346.65|349.05|346.65|349.05|346.65|0
1654634290000|2022-06-07 20:38:10|349.17|346.77|349.17|346.77|349.17|346.77|349.17|346.77|0
1654634300000|2022-06-07 20:38:20|348.92|346.52|348.92|346.52|348.92|346.52|348.92|346.52|0
1654634330000|2022-06-07 20:38:50|349.17|346.77|349.17|346.77|349.17|346.77|349.17|346.77|0
1654634340000|2022-06-07 20:39:00|348.92|346.52|348.92|346.52|348.92|346.52|348.92|346.52|0
1654634350000|2022-06-07 20:39:10|348.67|346.27|349.05|346.65|349.05|346.65|348.67|346.27|0
1654634360000|2022-06-07 20:39:20|348.92|346.52|348.92|346.52|348.92|346.52|348.92|346.52|0
1654634370000|2022-06-07 20:39:30|349.05|346.65|349.05|346.65|349.05|346.65|349.05|346.65|0
1654634380000|2022-06-07 20:39:40|349.17|346.77|349.17|346.77|349.17|346.77|349.05|346.65|0
1654634390000|2022-06-07 20:39:50|349.3|346.9|349.3|346.9|349.3|346.9|349.3|346.9|0
1654634400000|2022-06-07 20:40:00|349.17|346.77|349.17|346.77|349.17|346.77|349.17|346.77|0
1654634420000|2022-06-07 20:40:20|349.42|347.02|349.42|347.02|349.42|347.02|349.42|347.02|0
1654634430000|2022-06-07 20:40:30|349.3|346.9|349.17|346.77|349.3|346.9|349.17|346.77|0
1654634460000|2022-06-07 20:41:00|348.92|346.52|348.92|346.52|349.05|346.65|348.92|346.52|0
1654634470000|2022-06-07 20:41:10|349.17|346.77|348.92|346.52|349.17|346.77|348.92|346.52|0
1654634520000|2022-06-07 20:42:00|348.67|346.27|348.67|346.27|348.67|346.27|348.67|346.27|0
1654634540000|2022-06-07 20:42:20|348.42|346.02|348.42|346.02|348.42|346.02|348.42|346.02|0
1654634550000|2022-06-07 20:42:30|349.17|346.77|349.17|346.77|349.17|346.77|349.17|346.77|0
1654634570000|2022-06-07 20:42:50|349.42|347.02|349.42|347.02|349.42|347.02|349.17|346.77|0
1654634580000|2022-06-07 20:43:00|349.17|346.77|349.42|347.02|349.42|347.02|349.17|346.77|0
1654634590000|2022-06-07 20:43:10|349.17|346.77|349.67|347.27|349.67|347.27|349.17|346.77|0
1654634600000|2022-06-07 20:43:20|349.55|347.15|349.42|347.02|349.55|347.15|349.17|346.77|0
1654634640000|2022-06-07 20:44:00|349.67|347.27|349.67|347.27|349.67|347.27|349.67|347.27|0
1654634650000|2022-06-07 20:44:10|349.42|347.02|349.42|347.02|349.42|347.02|349.42|347.02|0
1654634660000|2022-06-07 20:44:20|349.92|347.52|349.92|347.52|349.92|347.52|349.92|347.52|0
1654634670000|2022-06-07 20:44:30|350.17|347.77|350.42|348.02|350.42|348.02|350.17|347.77|0
1654634680000|2022-06-07 20:44:40|350.67|348.27|350.92|348.52|350.92|348.52|350.67|348.27|0
1654634690000|2022-06-07 20:44:50|350.67|348.27|350.42|348.02|350.67|348.27|350.42|348.02|0
1654634700000|2022-06-07 20:45:00|350.55|348.15|350.17|347.77|350.67|348.27|350.17|347.77|0
1654634720000|2022-06-07 20:45:20|349.42|347.02|349.42|347.02|349.42|347.02|349.42|347.02|0
1654634730000|2022-06-07 20:45:30|349.67|347.27|349.67|347.27|349.67|347.27|349.67|347.27|0
1654634740000|2022-06-07 20:45:40|349.92|347.52|349.92|347.52|349.92|347.52|349.92|347.52|0
1654634750000|2022-06-07 20:45:50|349.67|347.27|349.8|347.4|349.8|347.4|349.67|347.27|0
1654634760000|2022-06-07 20:46:00|349.92|347.52|349.67|347.27|349.92|347.52|349.67|347.27|0
1654634770000|2022-06-07 20:46:10|349.42|347.02|349.42|347.02|349.42|347.02|349.42|347.02|0
1654634780000|2022-06-07 20:46:20|349.67|347.27|349.67|347.27|349.67|347.27|349.67|347.27|0
1654634880000|2022-06-07 20:48:00|349.92|347.52|350.17|347.77|350.17|347.77|349.92|347.52|0
1654634910000|2022-06-07 20:48:30|350.05|347.65|349.92|347.52|350.05|347.65|349.92|347.52|0
1654634920000|2022-06-07 20:48:40|349.8|347.4|349.55|347.15|349.8|347.4|349.55|347.15|0
1654634930000|2022-06-07 20:48:50|349.67|347.27|349.67|347.27|349.67|347.27|349.67|347.27|0
1654634940000|2022-06-07 20:49:00|349.92|347.52|349.92|347.52|349.92|347.52|349.92|347.52|0
1654634950000|2022-06-07 20:49:10|350.17|347.77|350.17|347.77|350.17|347.77|350.17|347.77|0
1654634960000|2022-06-07 20:49:20|350.42|348.02|350.67|348.27|350.67|348.27|350.42|348.02|0
1654634980000|2022-06-07 20:49:40|350.42|348.02|350.42|348.02|350.42|348.02|350.17|347.77|0
1654634990000|2022-06-07 20:49:50|350.67|348.27|350.67|348.27|350.67|348.27|350.67|348.27|0
1654635000000|2022-06-07 20:50:00|350.42|348.02|350.42|348.02|350.67|348.27|350.42|348.02|0
1654635010000|2022-06-07 20:50:10|350.17|347.77|350.67|348.27|350.67|348.27|350.17|347.77|0
1654635030000|2022-06-07 20:50:30|350.42|348.02|350.42|348.02|350.42|348.02|350.42|348.02|0
1654635040000|2022-06-07 20:50:40|350.67|348.27|350.42|348.02|350.67|348.27|350.42|348.02|0
1654635050000|2022-06-07 20:50:50|350.67|348.27|350.42|348.02|350.67|348.27|350.42|348.02|0
1654635060000|2022-06-07 20:51:00|351.17|348.77|351.17|348.77|351.17|348.77|351.17|348.77|0
1654635070000|2022-06-07 20:51:10|351.66|349.26|351.41|349.01|351.66|349.26|351.41|349.01|0
1654635080000|2022-06-07 20:51:20|351.66|349.26|351.66|349.26|351.66|349.26|351.66|349.26|0
1654635100000|2022-06-07 20:51:40|351.91|349.51|351.91|349.51|351.91|349.51|351.91|349.51|0
1654635110000|2022-06-07 20:51:50|351.66|349.26|351.66|349.26|351.79|349.39|351.66|349.26|0
1654635140000|2022-06-07 20:52:20|351.54|349.14|351.66|349.26|351.66|349.26|351.54|349.14|0
1654635150000|2022-06-07 20:52:30|351.41|349.01|351.41|349.01|351.41|349.01|351.41|349.01|0
1654635180000|2022-06-07 20:53:00|350.92|348.52|350.92|348.52|350.92|348.52|350.92|348.52|0
1654635190000|2022-06-07 20:53:10|350.67|348.27|350.92|348.52|350.92|348.52|350.42|348.02|0
1654635200000|2022-06-07 20:53:20|351.17|348.77|351.17|348.77|351.17|348.77|351.17|348.77|0
1654635210000|2022-06-07 20:53:30|351.41|349.01|351.41|349.01|351.41|349.01|351.41|349.01|0
1654635220000|2022-06-07 20:53:40|351.17|348.77|351.17|348.77|351.17|348.77|351.17|348.77|0
1654635230000|2022-06-07 20:53:50|351.05|348.65|351.05|348.65|351.05|348.65|351.05|348.65|0
1654635240000|2022-06-07 20:54:00|350.92|348.52|351.17|348.77|351.17|348.77|350.92|348.52|0
1654635260000|2022-06-07 20:54:20|350.92|348.52|350.67|348.27|350.92|348.52|350.67|348.27|0
1654635270000|2022-06-07 20:54:30|350.92|348.52|350.92|348.52|350.92|348.52|350.92|348.52|0
1654635290000|2022-06-07 20:54:50|350.67|348.27|350.67|348.27|350.67|348.27|350.67|348.27|0
1654635300000|2022-06-07 20:55:00|351.17|348.77|351.41|349.01|351.41|349.01|350.92|348.52|0
1654635310000|2022-06-07 20:55:10|350.92|348.52|350.92|348.52|350.92|348.52|350.92|348.52|0
1654635320000|2022-06-07 20:55:20|350.67|348.27|350.67|348.27|350.92|348.52|350.67|348.27|0
1654635330000|2022-06-07 20:55:30|350.92|348.52|350.92|348.52|350.92|348.52|350.92|348.52|0
1654635340000|2022-06-07 20:55:40|350.67|348.27|350.67|348.27|350.67|348.27|350.67|348.27|0
1654635350000|2022-06-07 20:55:50|350.92|348.52|350.92|348.52|350.92|348.52|350.92|348.52|0
1654635360000|2022-06-07 20:56:00|350.67|348.27|350.67|348.27|350.67|348.27|350.67|348.27|0
1654635370000|2022-06-07 20:56:10|350.42|348.02|350.42|348.02|350.42|348.02|350.42|348.02|0
1654635380000|2022-06-07 20:56:20|350.67|348.27|350.67|348.27|350.67|348.27|350.42|348.02|0
1654635390000|2022-06-07 20:56:30|350.55|348.15|350.92|348.52|350.92|348.52|350.55|348.15|0
1654635410000|2022-06-07 20:56:50|350.67|348.27|350.92|348.52|350.92|348.52|350.42|348.02|0
1654635460000|2022-06-07 20:57:40|350.67|348.27|350.67|348.27|350.67|348.27|350.67|348.27|0
1654635470000|2022-06-07 20:57:50|350.42|348.02|350.17|347.77|350.42|348.02|350.17|347.77|0
1654635480000|2022-06-07 20:58:00|350.3|347.9|350.67|348.27|350.67|348.27|350.3|347.9|0
1654635500000|2022-06-07 20:58:20|350.55|348.15|350.42|348.02|350.55|348.15|350.42|348.02|0
1654635520000|2022-06-07 20:58:40|350.3|347.9|350.42|348.02|350.42|348.02|350.3|347.9|0
1654635540000|2022-06-07 20:59:00|350.67|348.27|350.67|348.27|350.67|348.27|350.67|348.27|0
1654635550000|2022-06-07 20:59:10|350.92|348.52|351.16|348.76|351.16|348.76|350.92|348.52|0
1654635590000|2022-06-07 20:59:50|351.29|348.89|350.55|348.15|351.29|348.89|350.55|348.15|0
1654635600000|2022-06-07 21:00:00|351.01|348.61|350.94|348.54|351.01|348.61|350.9|348.5|0
1654635610000|2022-06-07 21:00:10|350.97|348.57|351.14|348.74|351.14|348.74|350.97|348.57|0
1654635620000|2022-06-07 21:00:20|351.12|348.72|351.12|348.72|351.12|348.72|351.12|348.72|0
1654635630000|2022-06-07 21:00:30|350.94|348.54|350.94|348.54|350.94|348.54|350.94|348.54|0
1654635640000|2022-06-07 21:00:40|351.11|348.71|351.11|348.71|351.11|348.71|351.11|348.71|0
1654635650000|2022-06-07 21:00:50|350.94|348.54|350.94|348.54|350.94|348.54|350.94|348.54|0
1654635660000|2022-06-07 21:01:00|350.9|348.5|350.9|348.5|350.9|348.5|350.9|348.5|0
1654635700000|2022-06-07 21:01:40|350.94|348.54|350.94|348.54|350.94|348.54|350.94|348.54|0
1654635720000|2022-06-07 21:02:00|350.86|348.46|350.86|348.46|350.86|348.46|350.86|348.46|0
1654635750000|2022-06-07 21:02:30|350.9|348.5|350.9|348.5|350.9|348.5|350.9|348.5|0
1654635760000|2022-06-07 21:02:40|350.97|348.57|350.97|348.57|350.97|348.57|350.97|348.57|0
1654635780000|2022-06-07 21:03:00|351.01|348.61|351.05|348.65|351.05|348.65|351.01|348.61|0
1654635800000|2022-06-07 21:03:20|351.43|349.03|351.43|349.03|351.43|349.03|351.43|349.03|0
1654635830000|2022-06-07 21:03:50|351.5|349.1|351.5|349.1|351.5|349.1|351.5|349.1|0
1654635890000|2022-06-07 21:04:50|351.47|349.07|351.11|348.71|351.47|349.07|351.11|348.71|0
1654635920000|2022-06-07 21:05:20|351.05|348.65|351.05|348.65|351.05|348.65|351.05|348.65|0
1654635940000|2022-06-07 21:05:40|351.04|348.64|351.04|348.64|351.04|348.64|351.04|348.64|0
1654635960000|2022-06-07 21:06:00|350.97|348.57|351.01|348.61|351.01|348.61|350.97|348.57|0
1654635970000|2022-06-07 21:06:10|351.07|348.67|351.07|348.67|351.07|348.67|351.07|348.67|0
1654635980000|2022-06-07 21:06:20|351.04|348.64|351.04|348.64|351.04|348.64|351.04|348.64|0
1654636000000|2022-06-07 21:06:40|351.07|348.67|351.07|348.67|351.07|348.67|351.04|348.64|0
1654636010000|2022-06-07 21:06:50|351.04|348.64|350.97|348.57|351.04|348.64|350.9|348.5|0
1654636100000|2022-06-07 21:08:20|350.9|348.5|350.9|348.5|350.9|348.5|350.9|348.5|0
1654636110000|2022-06-07 21:08:30|351.18|348.78|351.18|348.78|351.18|348.78|351.18|348.78|0
1654636170000|2022-06-07 21:09:30|350.97|348.57|350.97|348.57|350.97|348.57|350.97|348.57|0
1654636180000|2022-06-07 21:09:40|351.11|348.71|351.11|348.71|351.11|348.71|351.11|348.71|0
1654636200000|2022-06-07 21:10:00|351.07|348.67|351.07|348.67|351.07|348.67|351.07|348.67|0
1654636220000|2022-06-07 21:10:20|350.97|348.57|350.97|348.57|350.97|348.57|350.97|348.57|0
1654636270000|2022-06-07 21:11:10|350.94|348.54|350.94|348.54|350.94|348.54|350.94|348.54|0
1654636320000|2022-06-07 21:12:00|350.9|348.5|350.9|348.5|350.9|348.5|350.9|348.5|0
1654636450000|2022-06-07 21:14:10|350.86|348.46|350.86|348.46|350.86|348.46|350.86|348.46|0
1654636500000|2022-06-07 21:15:00|350.9|348.5|350.9|348.5|350.9|348.5|350.9|348.5|0
1654636510000|2022-06-07 21:15:10|351.14|348.74|350.9|348.5|351.14|348.74|350.9|348.5|0
1654636540000|2022-06-07 21:15:40|350.83|348.43|350.83|348.43|350.83|348.43|350.83|348.43|0
1654636570000|2022-06-07 21:16:10|350.75|348.35|350.75|348.35|350.75|348.35|350.75|348.35|0
1654636650000|2022-06-07 21:17:30|350.72|348.32|350.72|348.32|350.72|348.32|350.72|348.32|0
1654636660000|2022-06-07 21:17:40|350.75|348.35|350.75|348.35|350.75|348.35|350.75|348.35|0
1654636680000|2022-06-07 21:18:00|350.86|348.46|350.86|348.46|350.86|348.46|350.86|348.46|0
1654636700000|2022-06-07 21:18:20|350.89|348.49|350.89|348.49|350.89|348.49|350.89|348.49|0
1654636710000|2022-06-07 21:18:30|350.93|348.53|350.93|348.53|350.93|348.53|350.93|348.53|0
1654636730000|2022-06-07 21:18:50|350.89|348.49|351|348.6|351|348.6|350.89|348.49|0
1654636750000|2022-06-07 21:19:10|350.89|348.49|350.89|348.49|350.89|348.49|350.89|348.49|0
1654636780000|2022-06-07 21:19:40|350.75|348.35|350.75|348.35|350.75|348.35|350.75|348.35|0
1654636790000|2022-06-07 21:19:50|350.72|348.32|350.75|348.35|350.75|348.35|350.72|348.32|0
1654636830000|2022-06-07 21:20:30|350.68|348.28|350.68|348.28|350.68|348.28|350.68|348.28|0
1654636840000|2022-06-07 21:20:40|350.72|348.32|350.75|348.35|350.75|348.35|350.72|348.32|0
1654636870000|2022-06-07 21:21:10|350.61|348.21|350.61|348.21|350.61|348.21|350.61|348.21|0
1654637000000|2022-06-07 21:23:20|350.57|348.17|350.57|348.17|350.57|348.17|350.57|348.17|0
1654637010000|2022-06-07 21:23:30|350.61|348.21|350.61|348.21|350.61|348.21|350.61|348.21|0
1654637060000|2022-06-07 21:24:20|350.57|348.17|350.57|348.17|350.57|348.17|350.57|348.17|0
1654637070000|2022-06-07 21:24:30|350.53|348.13|350.53|348.13|350.53|348.13|350.53|348.13|0
1654637080000|2022-06-07 21:24:40|350.57|348.17|350.57|348.17|350.57|348.17|350.57|348.17|0
1654637110000|2022-06-07 21:25:10|350.85|348.45|350.85|348.45|350.85|348.45|350.85|348.45|0
1654637120000|2022-06-07 21:25:20|350.96|348.56|350.96|348.56|350.96|348.56|350.96|348.56|0
1654637160000|2022-06-07 21:26:00|351.14|348.74|351.14|348.74|351.14|348.74|351.14|348.74|0
1654637170000|2022-06-07 21:26:10|350.85|348.45|351|348.6|351|348.6|350.85|348.45|0
1654637180000|2022-06-07 21:26:20|351.07|348.67|351.07|348.67|351.07|348.67|351.07|348.67|0
1654637200000|2022-06-07 21:26:40|350.93|348.53|350.93|348.53|350.93|348.53|350.93|348.53|0
1654637240000|2022-06-07 21:27:20|351.11|348.71|351.11|348.71|351.11|348.71|351.11|348.71|0
1654637250000|2022-06-07 21:27:30|350.93|348.53|350.93|348.53|350.93|348.53|350.93|348.53|0
1654637300000|2022-06-07 21:28:20|350.68|348.28|350.68|348.28|350.68|348.28|350.68|348.28|0
1654637350000|2022-06-07 21:29:10|350.74|348.34|350.74|348.34|350.74|348.34|350.74|348.34|0
1654637370000|2022-06-07 21:29:30|351.39|348.99|351.39|348.99|351.39|348.99|351.39|348.99|0
1654637390000|2022-06-07 21:29:50|350.93|348.53|350.68|348.28|350.93|348.53|350.68|348.28|0
1654637420000|2022-06-07 21:30:20|350.5|348.1|350.5|348.1|350.5|348.1|350.5|348.1|0
1654637440000|2022-06-07 21:30:40|350.53|348.13|350.53|348.13|350.53|348.13|350.53|348.13|0
1654637480000|2022-06-07 21:31:20|350.57|348.17|350.57|348.17|350.57|348.17|350.57|348.17|0
1654637490000|2022-06-07 21:31:30|350.28|347.88|350.28|347.88|350.28|347.88|350.28|347.88|0
1654637530000|2022-06-07 21:32:10|350.21|347.81|350.21|347.81|350.21|347.81|350.21|347.81|0
1654637560000|2022-06-07 21:32:40|350.06|347.66|350.13|347.73|350.13|347.73|350.06|347.66|0
1654637630000|2022-06-07 21:33:50|350.1|347.7|349.84|347.44|350.1|347.7|349.84|347.44|0
1654637640000|2022-06-07 21:34:00|349.91|347.51|349.91|347.51|349.91|347.51|349.91|347.51|0
1654637650000|2022-06-07 21:34:10|349.95|347.55|349.95|347.55|349.95|347.55|349.95|347.55|0
1654637730000|2022-06-07 21:35:30|349.77|347.37|349.7|347.3|349.77|347.37|349.7|347.3|0
1654637740000|2022-06-07 21:35:40|349.73|347.33|349.77|347.37|349.77|347.37|349.73|347.33|0
1654637750000|2022-06-07 21:35:50|349.7|347.3|349.55|347.15|349.7|347.3|349.55|347.15|0
1654637790000|2022-06-07 21:36:30|349.48|347.08|349.37|346.97|349.48|347.08|349.37|346.97|0
1654637800000|2022-06-07 21:36:40|349.4|347|349.29|346.89|349.4|347|349.29|346.89|0
1654637810000|2022-06-07 21:36:50|349.37|346.97|349.37|346.97|349.37|346.97|349.37|346.97|0
1654637820000|2022-06-07 21:37:00|349.44|347.04|349.44|347.04|349.44|347.04|349.44|347.04|0
1654637840000|2022-06-07 21:37:20|349.29|346.89|349.29|346.89|349.29|346.89|349.29|346.89|0
1654637930000|2022-06-07 21:38:50|349.51|347.11|349.51|347.11|349.51|347.11|349.51|347.11|0
1654637960000|2022-06-07 21:39:20|349.15|346.75|349.37|346.97|349.37|346.97|349.15|346.75|0
1654637980000|2022-06-07 21:39:40|349.44|347.04|349.44|347.04|349.44|347.04|349.44|347.04|0
1654638110000|2022-06-07 21:41:50|349.55|347.15|349.55|347.15|349.55|347.15|349.55|347.15|0
1654638170000|2022-06-07 21:42:50|349.88|347.48|349.99|347.59|349.99|347.59|349.88|347.48|0
1654638230000|2022-06-07 21:43:50|349.95|347.55|349.95|347.55|349.95|347.55|349.95|347.55|0
1654638240000|2022-06-07 21:44:00|350.13|347.73|350.13|347.73|350.13|347.73|350.13|347.73|0
1654638270000|2022-06-07 21:44:30|349.95|347.55|349.95|347.55|349.95|347.55|349.95|347.55|0
1654638300000|2022-06-07 21:45:00|349.91|347.51|349.91|347.51|349.91|347.51|349.91|347.51|0
1654638340000|2022-06-07 21:45:40|350.1|347.7|350.1|347.7|350.1|347.7|350.1|347.7|0
1654638350000|2022-06-07 21:45:50|349.91|347.51|349.91|347.51|349.91|347.51|349.91|347.51|0
1654638360000|2022-06-07 21:46:00|350.02|347.62|350.02|347.62|350.02|347.62|350.02|347.62|0
1654638500000|2022-06-07 21:48:20|349.88|347.48|349.88|347.48|349.88|347.48|349.88|347.48|0
1654638640000|2022-06-07 21:50:40|350.02|347.62|349.7|347.3|350.02|347.62|349.7|347.3|0
1654638830000|2022-06-07 21:53:50|349.73|347.33|349.7|347.3|349.73|347.33|349.7|347.3|0
1654638930000|2022-06-07 21:55:30|349.62|347.22|349.62|347.22|349.62|347.22|349.62|347.22|0
1654638950000|2022-06-07 21:55:50|349.66|347.26|349.66|347.26|349.66|347.26|349.66|347.26|0
1654638980000|2022-06-07 21:56:20|349.62|347.22|349.62|347.22|349.62|347.22|349.62|347.22|0
1654639000000|2022-06-07 21:56:40|349.66|347.26|349.66|347.26|349.66|347.26|349.66|347.26|0
1654639040000|2022-06-07 21:57:20|349.62|347.22|349.66|347.26|349.66|347.26|349.62|347.22|0
1654639060000|2022-06-07 21:57:40|349.7|347.3|349.66|347.26|349.7|347.3|349.66|347.26|0
1654639070000|2022-06-07 21:57:50|349.7|347.3|349.7|347.3|349.77|347.37|349.7|347.3|0
1654639110000|2022-06-07 21:58:30|349.62|347.22|349.62|347.22|349.62|347.22|349.62|347.22|0
1654639120000|2022-06-07 21:58:40|349.73|347.33|349.77|347.37|349.77|347.37|349.73|347.33|0
1654639150000|2022-06-07 21:59:10|349.62|347.22|349.62|347.22|349.62|347.22|349.62|347.22|0
1654639160000|2022-06-07 21:59:20|349.7|347.3|349.7|347.3|349.7|347.3|349.7|347.3|0
1654639170000|2022-06-07 21:59:30|349.73|347.33|349.62|347.22|349.73|347.33|349.62|347.22|0
1654639180000|2022-06-07 21:59:40|349.73|347.33|349.73|347.33|349.73|347.33|349.73|347.33|0
1654639190000|2022-06-07 21:59:50|349.62|347.22|349.62|347.22|349.62|347.22|349.62|347.22|0
1654639200000|2022-06-07 22:00:00|350.79|348.39|350.54|348.14|350.79|348.39|350.3|347.9|0
1654639210000|2022-06-07 22:00:10|350.17|347.77|350.17|347.77|350.41|348.01|350.17|347.77|0
1654639220000|2022-06-07 22:00:20|349.8|347.4|348.67|346.27|349.8|347.4|348.67|346.27|0
1654639230000|2022-06-07 22:00:30|348.55|346.15|348.3|345.9|348.55|346.15|348.3|345.9|0
1654639240000|2022-06-07 22:00:40|348.42|346.02|347.42|345.02|348.42|346.02|347.42|345.02|0
1654639250000|2022-06-07 22:00:50|347.67|345.27|347.92|345.52|347.92|345.52|347.67|345.27|0
1654639260000|2022-06-07 22:01:00|348.3|345.9|348.42|346.02|348.42|346.02|348.3|345.9|0
1654639270000|2022-06-07 22:01:10|348.05|345.65|347.55|345.15|348.05|345.65|347.55|345.15|0
1654639280000|2022-06-07 22:01:20|348.05|345.65|347.67|345.27|348.05|345.65|347.67|345.27|0
1654639290000|2022-06-07 22:01:30|347.92|345.52|347.92|345.52|347.92|345.52|347.8|345.4|0
1654639300000|2022-06-07 22:01:40|347.8|345.4|347.92|345.52|347.92|345.52|347.8|345.4|0
1654639310000|2022-06-07 22:01:50|348.05|345.65|347.55|345.15|348.17|345.77|347.55|345.15|0
1654639320000|2022-06-07 22:02:00|347.67|345.27|347.42|345.02|348.05|345.65|347.42|345.02|0
1654639330000|2022-06-07 22:02:10|347.3|344.9|347.05|344.65|347.42|345.02|347.05|344.65|0
1654639340000|2022-06-07 22:02:20|346.92|344.52|346.92|344.52|346.92|344.52|346.92|344.52|0
1654639350000|2022-06-07 22:02:30|347.67|345.27|347.67|345.27|347.92|345.52|347.67|345.27|0
1654639360000|2022-06-07 22:02:40|347.55|345.15|347.55|345.15|347.55|345.15|347.42|345.02|0
1654639370000|2022-06-07 22:02:50|347.67|345.27|347.67|345.27|347.67|345.27|347.67|345.27|0
1654639380000|2022-06-07 22:03:00|347.92|345.52|347.55|345.15|347.92|345.52|347.55|345.15|0
1654639390000|2022-06-07 22:03:10|347.67|345.27|347.67|345.27|347.67|345.27|347.55|345.15|0
1654639400000|2022-06-07 22:03:20|347.55|345.15|347.42|345.02|347.67|345.27|347.42|345.02|0
1654639420000|2022-06-07 22:03:40|347.67|345.27|347.67|345.27|347.67|345.27|347.67|345.27|0
1654639450000|2022-06-07 22:04:10|347.42|345.02|347.42|345.02|347.42|345.02|347.42|345.02|0
1654639460000|2022-06-07 22:04:20|347.55|345.15|347.55|345.15|347.55|345.15|347.55|345.15|0
1654639480000|2022-06-07 22:04:40|347.67|345.27|347.67|345.27|347.67|345.27|347.67|345.27|0
1654639490000|2022-06-07 22:04:50|347.8|345.4|347.8|345.4|347.8|345.4|347.8|345.4|0
1654639510000|2022-06-07 22:05:10|348.17|345.77|348.17|345.77|348.17|345.77|348.17|345.77|0
1654639530000|2022-06-07 22:05:30|348.3|345.9|348.3|345.9|348.3|345.9|348.3|345.9|0
1654639540000|2022-06-07 22:05:40|348.42|346.02|348.3|345.9|348.42|346.02|348.3|345.9|0
1654639560000|2022-06-07 22:06:00|348.42|346.02|348.42|346.02|348.42|346.02|348.42|346.02|0
1654639580000|2022-06-07 22:06:20|348.17|345.77|348.17|345.77|348.17|345.77|348.17|345.77|0
1654639600000|2022-06-07 22:06:40|348.42|346.02|348.92|346.52|348.92|346.52|348.42|346.02|0
1654639610000|2022-06-07 22:06:50|349.17|346.77|349.17|346.77|349.17|346.77|349.17|346.77|0
1654639650000|2022-06-07 22:07:30|349.3|346.9|349.3|346.9|349.3|346.9|349.3|346.9|0
1654639660000|2022-06-07 22:07:40|349.92|347.52|349.42|347.02|349.92|347.52|349.42|347.02|0
1654639670000|2022-06-07 22:07:50|349.17|346.77|349.3|346.9|349.3|346.9|349.17|346.77|0
1654639680000|2022-06-07 22:08:00|349.42|347.02|349.42|347.02|349.42|347.02|349.42|347.02|0
1654639740000|2022-06-07 22:09:00|349.17|346.77|349.17|346.77|349.17|346.77|349.17|346.77|0
1654639750000|2022-06-07 22:09:10|348.67|346.27|348.92|346.52|348.92|346.52|348.67|346.27|0
1654639760000|2022-06-07 22:09:20|348.8|346.4|348.67|346.27|348.8|346.4|348.67|346.27|0
1654639790000|2022-06-07 22:09:50|348.92|346.52|348.92|346.52|348.92|346.52|348.8|346.4|0
1654639800000|2022-06-07 22:10:00|348.8|346.4|348.92|346.52|348.92|346.52|348.8|346.4|0
1654639820000|2022-06-07 22:10:20|348.67|346.27|348.67|346.27|348.67|346.27|348.67|346.27|0
1654639840000|2022-06-07 22:10:40|348.42|346.02|348.17|345.77|348.42|346.02|348.17|345.77|0
1654639850000|2022-06-07 22:10:50|348.42|346.02|348.42|346.02|348.42|346.02|348.42|346.02|0
1654639870000|2022-06-07 22:11:10|348.05|345.65|347.92|345.52|348.05|345.65|347.92|345.52|0
1654639880000|2022-06-07 22:11:20|348.05|345.65|348.17|345.77|348.17|345.77|347.92|345.52|0
1654639890000|2022-06-07 22:11:30|347.92|345.52|347.92|345.52|347.92|345.52|347.92|345.52|0
1654639900000|2022-06-07 22:11:40|347.67|345.27|347.42|345.02|347.67|345.27|347.42|345.02|0
1654639910000|2022-06-07 22:11:50|347.55|345.15|347.42|345.02|347.67|345.27|347.42|345.02|0
1654639920000|2022-06-07 22:12:00|347.17|344.77|346.67|344.27|347.17|344.77|346.67|344.27|0
1654639930000|2022-06-07 22:12:10|346.43|344.03|346.18|343.78|346.43|344.03|346.18|343.78|0
1654639940000|2022-06-07 22:12:20|345.93|343.53|345.93|343.53|345.93|343.53|345.93|343.53|0
1654639950000|2022-06-07 22:12:30|346.18|343.78|346.18|343.78|346.43|344.03|346.18|343.78|0
1654639960000|2022-06-07 22:12:40|346.43|344.03|345.93|343.53|346.43|344.03|345.93|343.53|0
1654639970000|2022-06-07 22:12:50|345.68|343.28|345.68|343.28|345.68|343.28|345.43|343.03|0
1654639990000|2022-06-07 22:13:10|345.93|343.53|345.93|343.53|345.93|343.53|345.93|343.53|0
1654640000000|2022-06-07 22:13:20|345.68|343.28|345.93|343.53|345.93|343.53|345.68|343.28|0
1654640020000|2022-06-07 22:13:40|346.18|343.78|346.18|343.78|346.18|343.78|346.18|343.78|0
1654640030000|2022-06-07 22:13:50|346.67|344.27|346.67|344.27|346.67|344.27|346.67|344.27|0
1654640040000|2022-06-07 22:14:00|346.8|344.4|346.67|344.27|346.8|344.4|346.67|344.27|0
1654640050000|2022-06-07 22:14:10|347.17|344.77|347.3|344.9|347.3|344.9|347.17|344.77|0
1654640060000|2022-06-07 22:14:20|347.42|345.02|347.42|345.02|347.42|345.02|347.42|345.02|0
1654640070000|2022-06-07 22:14:30|347.05|344.65|346.67|344.27|347.05|344.65|346.67|344.27|0
1654640080000|2022-06-07 22:14:40|346.8|344.4|346.92|344.52|346.92|344.52|346.8|344.4|0
1654640090000|2022-06-07 22:14:50|346.43|344.03|346.43|344.03|346.43|344.03|346.43|344.03|0
1654640100000|2022-06-07 22:15:00|346.18|343.78|346.18|343.78|346.18|343.78|346.18|343.78|0
1654640120000|2022-06-07 22:15:20|346.06|343.66|346.18|343.78|346.18|343.78|346.06|343.66|0
1654640150000|2022-06-07 22:15:50|346.06|343.66|346.06|343.66|346.18|343.78|346.06|343.66|0
1654640160000|2022-06-07 22:16:00|346.43|344.03|346.43|344.03|346.43|344.03|346.43|344.03|0
1654640170000|2022-06-07 22:16:10|346.67|344.27|346.67|344.27|346.67|344.27|346.67|344.27|0
1654640180000|2022-06-07 22:16:20|346.8|344.4|346.55|344.15|346.8|344.4|346.55|344.15|0
1654640190000|2022-06-07 22:16:30|346.43|344.03|346.43|344.03|346.43|344.03|346.43|344.03|0
1654640200000|2022-06-07 22:16:40|346.55|344.15|346.55|344.15|346.55|344.15|346.55|344.15|0
1654640220000|2022-06-07 22:17:00|346.92|344.52|346.92|344.52|346.92|344.52|346.92|344.52|0
1654640240000|2022-06-07 22:17:20|346.8|344.4|346.67|344.27|346.8|344.4|346.67|344.27|0
1654640250000|2022-06-07 22:17:30|346.8|344.4|346.92|344.52|346.92|344.52|346.67|344.27|0
1654640260000|2022-06-07 22:17:40|346.8|344.4|347.05|344.65|347.05|344.65|346.8|344.4|0
1654640270000|2022-06-07 22:17:50|347.17|344.77|347.3|344.9|347.3|344.9|347.17|344.77|0
1654640280000|2022-06-07 22:18:00|347.42|345.02|347.3|344.9|347.42|345.02|347.3|344.9|0
1654640290000|2022-06-07 22:18:10|347.17|344.77|347.17|344.77|347.17|344.77|347.17|344.77|0
1654640310000|2022-06-07 22:18:30|346.92|344.52|347.05|344.65|347.05|344.65|346.92|344.52|0
1654640320000|2022-06-07 22:18:40|347.42|345.02|347.67|345.27|347.67|345.27|347.42|345.02|0
1654640330000|2022-06-07 22:18:50|347.92|345.52|347.92|345.52|347.92|345.52|347.92|345.52|0
1654640340000|2022-06-07 22:19:00|347.67|345.27|347.67|345.27|347.67|345.27|347.67|345.27|0
1654640350000|2022-06-07 22:19:10|347.8|345.4|347.8|345.4|347.8|345.4|347.8|345.4|0
1654640360000|2022-06-07 22:19:20|347.67|345.27|347.42|345.02|347.67|345.27|347.42|345.02|0
1654640370000|2022-06-07 22:19:30|347.67|345.27|347.67|345.27|347.67|345.27|347.67|345.27|0
1654640380000|2022-06-07 22:19:40|347.55|345.15|347.3|344.9|347.55|345.15|347.3|344.9|0
1654640390000|2022-06-07 22:19:50|347.17|344.77|347.17|344.77|347.17|344.77|347.17|344.77|0
1654640400000|2022-06-07 22:20:00|347.3|344.9|347.3|344.9|347.3|344.9|347.3|344.9|0
1654640410000|2022-06-07 22:20:10|347.42|345.02|347.67|345.27|347.67|345.27|347.42|345.02|0
1654640420000|2022-06-07 22:20:20|347.8|345.4|347.67|345.27|347.8|345.4|347.67|345.27|0
1654640430000|2022-06-07 22:20:30|347.8|345.4|347.92|345.52|347.92|345.52|347.8|345.4|0
1654640440000|2022-06-07 22:20:40|348.17|345.77|348.42|346.02|348.42|346.02|348.17|345.77|0
1654640450000|2022-06-07 22:20:50|348.67|346.27|348.55|346.15|348.67|346.27|348.55|346.15|0
1654640460000|2022-06-07 22:21:00|348.42|346.02|348.67|346.27|348.67|346.27|348.42|346.02|0
1654640480000|2022-06-07 22:21:20|348.42|346.02|348.42|346.02|348.42|346.02|348.42|346.02|0
1654640490000|2022-06-07 22:21:30|348.17|345.77|348.42|346.02|348.42|346.02|348.17|345.77|0
1654640500000|2022-06-07 22:21:40|348.67|346.27|348.42|346.02|348.67|346.27|348.42|346.02|0
1654640540000|2022-06-07 22:22:20|347.92|345.52|348.17|345.77|348.17|345.77|347.92|345.52|0
1654640550000|2022-06-07 22:22:30|348.3|345.9|348.17|345.77|348.3|345.9|348.17|345.77|0
1654640560000|2022-06-07 22:22:40|348.3|345.9|348.55|346.15|348.55|346.15|348.3|345.9|0
1654640570000|2022-06-07 22:22:50|348.67|346.27|348.42|346.02|348.67|346.27|348.42|346.02|0
1654640580000|2022-06-07 22:23:00|348.55|346.15|348.42|346.02|348.67|346.27|348.42|346.02|0
1654640590000|2022-06-07 22:23:10|348.67|346.27|348.67|346.27|348.67|346.27|348.67|346.27|0
1654640610000|2022-06-07 22:23:30|348.92|346.52|348.8|346.4|348.92|346.52|348.67|346.27|0
1654640620000|2022-06-07 22:23:40|348.67|346.27|348.67|346.27|348.67|346.27|348.55|346.15|0
1654640630000|2022-06-07 22:23:50|348.42|346.02|348.67|346.27|348.67|346.27|348.42|346.02|0
1654640640000|2022-06-07 22:24:00|348.42|346.02|348.17|345.77|348.42|346.02|347.92|345.52|0
1654640650000|2022-06-07 22:24:10|348.05|345.65|348.05|345.65|348.17|345.77|348.05|345.65|0
1654640660000|2022-06-07 22:24:20|348.17|345.77|348.42|346.02|348.42|346.02|348.17|345.77|0
1654640670000|2022-06-07 22:24:30|348.17|345.77|348.05|345.65|348.17|345.77|348.05|345.65|0
1654640680000|2022-06-07 22:24:40|348.17|345.77|348.17|345.77|348.17|345.77|348.17|345.77|0
1654640690000|2022-06-07 22:24:50|348.05|345.65|347.92|345.52|348.05|345.65|347.92|345.52|0
1654640700000|2022-06-07 22:25:00|347.67|345.27|347.42|345.02|347.67|345.27|347.42|345.02|0
1654640710000|2022-06-07 22:25:10|347.17|344.77|346.92|344.52|347.17|344.77|346.92|344.52|0
1654640720000|2022-06-07 22:25:20|346.67|344.27|346.92|344.52|347.17|344.77|346.67|344.27|0
1654640730000|2022-06-07 22:25:30|347.17|344.77|347.17|344.77|347.42|345.02|347.17|344.77|0
1654640740000|2022-06-07 22:25:40|347.42|345.02|347.17|344.77|347.42|345.02|347.17|344.77|0
1654640750000|2022-06-07 22:25:50|347.42|345.02|348.17|345.77|348.17|345.77|347.42|345.02|0
1654640760000|2022-06-07 22:26:00|347.92|345.52|347.92|345.52|347.92|345.52|347.92|345.52|0
1654640770000|2022-06-07 22:26:10|347.67|345.27|347.92|345.52|348.05|345.65|347.67|345.27|0
1654640780000|2022-06-07 22:26:20|348.17|345.77|348.17|345.77|348.3|345.9|348.17|345.77|0
1654640800000|2022-06-07 22:26:40|348.42|346.02|348.67|346.27|348.67|346.27|348.42|346.02|0
1654640820000|2022-06-07 22:27:00|348.42|346.02|348.67|346.27|348.67|346.27|348.42|346.02|0
1654640830000|2022-06-07 22:27:10|348.92|346.52|348.67|346.27|348.92|346.52|348.67|346.27|0
1654640860000|2022-06-07 22:27:40|348.55|346.15|348.42|346.02|348.55|346.15|348.42|346.02|0
1654640870000|2022-06-07 22:27:50|348.55|346.15|348.67|346.27|348.67|346.27|348.55|346.15|0
1654640880000|2022-06-07 22:28:00|348.42|346.02|348.17|345.77|348.42|346.02|348.17|345.77|0
1654640890000|2022-06-07 22:28:10|348.3|345.9|348.67|346.27|348.67|346.27|348.3|345.9|0
1654640900000|2022-06-07 22:28:20|348.42|346.02|348.17|345.77|348.42|346.02|348.17|345.77|0
1654640910000|2022-06-07 22:28:30|348.05|345.65|348.17|345.77|348.17|345.77|348.05|345.65|0
1654640920000|2022-06-07 22:28:40|348.05|345.65|348.05|345.65|348.05|345.65|348.05|345.65|0
1654640930000|2022-06-07 22:28:50|347.92|345.52|347.92|345.52|347.92|345.52|347.92|345.52|0
1654640940000|2022-06-07 22:29:00|348.17|345.77|348.17|345.77|348.17|345.77|348.17|345.77|0
1654640950000|2022-06-07 22:29:10|347.92|345.52|347.67|345.27|347.92|345.52|347.67|345.27|0
1654640960000|2022-06-07 22:29:20|347.8|345.4|347.8|345.4|347.8|345.4|347.8|345.4|0
1654640970000|2022-06-07 22:29:30|347.92|345.52|347.92|345.52|347.92|345.52|347.92|345.52|0
1654640980000|2022-06-07 22:29:40|348.17|345.77|348.05|345.65|348.17|345.77|347.92|345.52|0
1654640990000|2022-06-07 22:29:50|347.92|345.52|347.92|345.52|347.92|345.52|347.92|345.52|0
1654641000000|2022-06-07 22:30:00|347.67|345.27|347.67|345.27|347.67|345.27|347.67|345.27|0
1654641010000|2022-06-07 22:30:10|347.92|345.52|347.92|345.52|347.92|345.52|347.92|345.52|0
1654641030000|2022-06-07 22:30:30|348.17|345.77|348.3|345.9|348.3|345.9|348.17|345.77|0
1654641040000|2022-06-07 22:30:40|348.42|346.02|348.42|346.02|348.42|346.02|348.42|346.02|0
1654641050000|2022-06-07 22:30:50|348.17|345.77|348.17|345.77|348.17|345.77|348.17|345.77|0
1654641060000|2022-06-07 22:31:00|348.05|345.65|347.92|345.52|348.17|345.77|347.92|345.52|0
1654641110000|2022-06-07 22:31:50|348.17|345.77|348.17|345.77|348.17|345.77|348.17|345.77|0
1654641120000|2022-06-07 22:32:00|348.05|345.65|347.92|345.52|348.17|345.77|347.92|345.52|0
1654641130000|2022-06-07 22:32:10|348.17|345.77|348.17|345.77|348.17|345.77|348.17|345.77|0
1654641140000|2022-06-07 22:32:20|347.92|345.52|347.92|345.52|347.92|345.52|347.92|345.52|0
1654641150000|2022-06-07 22:32:30|347.67|345.27|347.92|345.52|347.92|345.52|347.67|345.27|0
1654641160000|2022-06-07 22:32:40|347.67|345.27|347.92|345.52|347.92|345.52|347.67|345.27|0
1654641170000|2022-06-07 22:32:50|348.17|345.77|347.92|345.52|348.17|345.77|347.92|345.52|0
1654641180000|2022-06-07 22:33:00|348.17|345.77|348.17|345.77|348.17|345.77|348.17|345.77|0
1654641190000|2022-06-07 22:33:10|348.3|345.9|348.17|345.77|348.3|345.9|348.17|345.77|0
1654641210000|2022-06-07 22:33:30|348.42|346.02|348.42|346.02|348.42|346.02|348.42|346.02|0
1654641220000|2022-06-07 22:33:40|348.67|346.27|348.67|346.27|348.67|346.27|348.67|346.27|0
1654641230000|2022-06-07 22:33:50|348.92|346.52|348.92|346.52|348.92|346.52|348.92|346.52|0
1654641240000|2022-06-07 22:34:00|348.8|346.4|348.42|346.02|348.8|346.4|348.42|346.02|0
1654641250000|2022-06-07 22:34:10|348.67|346.27|348.67|346.27|348.67|346.27|348.67|346.27|0
1654641270000|2022-06-07 22:34:30|348.92|346.52|348.67|346.27|348.92|346.52|348.67|346.27|0
1654641280000|2022-06-07 22:34:40|348.42|346.02|348.42|346.02|348.42|346.02|348.42|346.02|0
1654641290000|2022-06-07 22:34:50|348.67|346.27|348.92|346.52|348.92|346.52|348.67|346.27|0
1654641300000|2022-06-07 22:35:00|348.67|346.27|348.17|345.77|348.67|346.27|348.17|345.77|0
1654641310000|2022-06-07 22:35:10|348.42|346.02|348.42|346.02|348.42|346.02|348.17|345.77|0
1654641320000|2022-06-07 22:35:20|348.67|346.27|348.67|346.27|348.67|346.27|348.67|346.27|0
1654641330000|2022-06-07 22:35:30|348.92|346.52|348.92|346.52|349.17|346.77|348.92|346.52|0
1654641340000|2022-06-07 22:35:40|349.17|346.77|349.17|346.77|349.17|346.77|349.17|346.77|0
1654641350000|2022-06-07 22:35:50|348.92|346.52|349.05|346.65|349.05|346.65|348.92|346.52|0
1654641360000|2022-06-07 22:36:00|348.92|346.52|349.42|347.02|349.42|347.02|348.92|346.52|0
1654641370000|2022-06-07 22:36:10|349.17|346.77|348.92|346.52|349.17|346.77|348.92|346.52|0
1654641380000|2022-06-07 22:36:20|348.8|346.4|348.67|346.27|348.8|346.4|348.67|346.27|0
1654641420000|2022-06-07 22:37:00|348.55|346.15|348.55|346.15|348.55|346.15|348.42|346.02|0
1654641430000|2022-06-07 22:37:10|348.67|346.27|348.67|346.27|348.67|346.27|348.67|346.27|0
1654641440000|2022-06-07 22:37:20|348.92|346.52|349.17|346.77|349.17|346.77|348.92|346.52|0
1654641470000|2022-06-07 22:37:50|348.92|346.52|349.17|346.77|349.17|346.77|348.92|346.52|0
1654641500000|2022-06-07 22:38:20|348.92|346.52|348.92|346.52|348.92|346.52|348.92|346.52|0
1654641520000|2022-06-07 22:38:40|349.17|346.77|349.17|346.77|349.17|346.77|349.17|346.77|0
1654641530000|2022-06-07 22:38:50|348.92|346.52|348.92|346.52|348.92|346.52|348.92|346.52|0
1654641550000|2022-06-07 22:39:10|350.16|347.76|350.16|347.76|350.16|347.76|350.16|347.76|0
1654641560000|2022-06-07 22:39:20|349.91|347.51|349.67|347.27|349.91|347.51|349.67|347.27|0
1654641570000|2022-06-07 22:39:30|349.91|347.51|349.91|347.51|349.91|347.51|349.91|347.51|0
1654641590000|2022-06-07 22:39:50|349.67|347.27|349.67|347.27|349.67|347.27|349.67|347.27|0
1654641620000|2022-06-07 22:40:20|349.17|346.77|349.17|346.77|349.17|346.77|349.17|346.77|0
1654641640000|2022-06-07 22:40:40|349.05|346.65|348.92|346.52|349.05|346.65|348.92|346.52|0
1654641660000|2022-06-07 22:41:00|349.17|346.77|349.17|346.77|349.17|346.77|349.17|346.77|0
1654641690000|2022-06-07 22:41:30|349.42|347.02|349.17|346.77|349.42|347.02|349.17|346.77|0
1654641710000|2022-06-07 22:41:50|349.3|346.9|349.3|346.9|349.3|346.9|349.3|346.9|0
1654641720000|2022-06-07 22:42:00|349.42|347.02|349.42|347.02|349.42|347.02|349.42|347.02|0
1654641750000|2022-06-07 22:42:30|349.3|346.9|349.17|346.77|349.3|346.9|349.17|346.77|0
1654641810000|2022-06-07 22:43:30|349.67|347.27|349.17|346.77|349.67|347.27|349.17|346.77|0
1654641840000|2022-06-07 22:44:00|348.92|346.52|348.92|346.52|348.92|346.52|348.92|346.52|0
1654641850000|2022-06-07 22:44:10|348.67|346.27|348.67|346.27|348.67|346.27|348.67|346.27|0
1654641880000|2022-06-07 22:44:40|348.17|345.77|348.17|345.77|348.17|345.77|348.17|345.77|0
1654641900000|2022-06-07 22:45:00|348.42|346.02|348.42|346.02|348.42|346.02|348.42|346.02|0
1654641960000|2022-06-07 22:46:00|347.92|345.52|347.92|345.52|347.92|345.52|347.92|345.52|0
1654641980000|2022-06-07 22:46:20|348.17|345.77|348.17|345.77|348.17|345.77|348.17|345.77|0
1654641990000|2022-06-07 22:46:30|348.42|346.02|348.67|346.27|348.67|346.27|348.42|346.02|0
1654642000000|2022-06-07 22:46:40|348.42|346.02|348.67|346.27|348.67|346.27|348.42|346.02|0
1654642010000|2022-06-07 22:46:50|348.92|346.52|348.92|346.52|348.92|346.52|348.92|346.52|0
1654642020000|2022-06-07 22:47:00|348.8|346.4|348.8|346.4|348.8|346.4|348.8|346.4|0
1654642030000|2022-06-07 22:47:10|348.92|346.52|349.17|346.77|349.17|346.77|348.92|346.52|0
1654642050000|2022-06-07 22:47:30|349.3|346.9|349.42|347.02|349.42|347.02|349.3|346.9|0
1654642060000|2022-06-07 22:47:40|349.3|346.9|349.3|346.9|349.42|347.02|349.3|346.9|0
1654642070000|2022-06-07 22:47:50|349.42|347.02|349.42|347.02|349.42|347.02|349.42|347.02|0
1654642080000|2022-06-07 22:48:00|349.55|347.15|349.55|347.15|349.55|347.15|349.55|347.15|0
1654642090000|2022-06-07 22:48:10|349.67|347.27|349.42|347.02|349.67|347.27|349.42|347.02|0
1654642100000|2022-06-07 22:48:20|349.67|347.27|349.67|347.27|349.67|347.27|349.67|347.27|0
1654642170000|2022-06-07 22:49:30|349.91|347.51|350.16|347.76|350.16|347.76|349.91|347.51|0
1654642180000|2022-06-07 22:49:40|349.91|347.51|349.91|347.51|349.91|347.51|349.79|347.39|0
1654642250000|2022-06-07 22:50:50|349.66|347.26|349.91|347.51|349.91|347.51|349.66|347.26|0
1654642260000|2022-06-07 22:51:00|350.04|347.64|350.16|347.76|350.16|347.76|350.04|347.64|0
1654642270000|2022-06-07 22:51:10|350.04|347.64|349.91|347.51|350.04|347.64|349.91|347.51|0
1654642280000|2022-06-07 22:51:20|350.16|347.76|350.16|347.76|350.16|347.76|350.16|347.76|0
1654642300000|2022-06-07 22:51:40|350.29|347.89|350.29|347.89|350.29|347.89|350.29|347.89|0
1654642310000|2022-06-07 22:51:50|350.41|348.01|350.41|348.01|350.41|348.01|350.41|348.01|0
1654642330000|2022-06-07 22:52:10|349.91|347.51|349.91|347.51|349.91|347.51|349.91|347.51|0
1654642340000|2022-06-07 22:52:20|350.04|347.64|350.16|347.76|350.16|347.76|350.04|347.64|0
1654642350000|2022-06-07 22:52:30|350.29|347.89|350.29|347.89|350.29|347.89|350.29|347.89|0
1654642360000|2022-06-07 22:52:40|350.16|347.76|350.16|347.76|350.16|347.76|350.16|347.76|0
1654642370000|2022-06-07 22:52:50|350.04|347.64|350.16|347.76|350.16|347.76|350.04|347.64|0
1654642430000|2022-06-07 22:53:50|349.66|347.26|349.66|347.26|349.66|347.26|349.66|347.26|0
1654642440000|2022-06-07 22:54:00|349.42|347.02|349.17|346.77|349.42|347.02|349.17|346.77|0
1654642450000|2022-06-07 22:54:10|349.05|346.65|349.05|346.65|349.05|346.65|349.05|346.65|0
1654642460000|2022-06-07 22:54:20|348.92|346.52|348.92|346.52|348.92|346.52|348.92|346.52|0
1654642480000|2022-06-07 22:54:40|348.67|346.27|348.67|346.27|348.67|346.27|348.67|346.27|0
1654642490000|2022-06-07 22:54:50|348.92|346.52|348.92|346.52|348.92|346.52|348.92|346.52|0
1654642500000|2022-06-07 22:55:00|348.67|346.27|348.67|346.27|348.8|346.4|348.67|346.27|0
1654642560000|2022-06-07 22:56:00|348.92|346.52|348.67|346.27|348.92|346.52|348.67|346.27|0
1654642570000|2022-06-07 22:56:10|348.92|346.52|348.92|346.52|348.92|346.52|348.92|346.52|0
1654642600000|2022-06-07 22:56:40|349.17|346.77|349.17|346.77|349.17|346.77|349.17|346.77|0
1654642610000|2022-06-07 22:56:50|349.42|347.02|349.17|346.77|349.42|347.02|349.17|346.77|0
1654642620000|2022-06-07 22:57:00|349.42|347.02|349.42|347.02|349.42|347.02|349.42|347.02|0
1654642650000|2022-06-07 22:57:30|349.55|347.15|349.55|347.15|349.55|347.15|349.55|347.15|0
1654642670000|2022-06-07 22:57:50|349.66|347.26|349.66|347.26|349.66|347.26|349.66|347.26|0
1654642690000|2022-06-07 22:58:10|349.42|347.02|349.42|347.02|349.42|347.02|349.42|347.02|0
1654642700000|2022-06-07 22:58:20|349.17|346.77|349.17|346.77|349.17|346.77|349.17|346.77|0
1654642710000|2022-06-07 22:58:30|349.3|346.9|349.3|346.9|349.3|346.9|349.3|346.9|0
1654642720000|2022-06-07 22:58:40|349.42|347.02|349.66|347.26|349.66|347.26|349.42|347.02|0
1654642740000|2022-06-07 22:59:00|349.42|347.02|349.3|346.9|349.42|347.02|349.3|346.9|0
1654642750000|2022-06-07 22:59:10|349.42|347.02|349.17|346.77|349.42|347.02|349.17|346.77|0
1654642780000|2022-06-07 22:59:40|348.92|346.52|348.67|346.27|348.92|346.52|348.67|346.27|0
1654642790000|2022-06-07 22:59:50|348.92|346.52|348.92|346.52|348.92|346.52|348.92|346.52|0
1654642800000|2022-06-07 23:00:00|348.67|346.27|348.67|346.27|348.67|346.27|348.55|346.15|0
1654642810000|2022-06-07 23:00:10|348.8|346.4|348.67|346.27|348.92|346.52|348.67|346.27|0
1654642820000|2022-06-07 23:00:20|348.55|346.15|348.92|346.52|348.92|346.52|348.55|346.15|0
1654642830000|2022-06-07 23:00:30|348.8|346.4|348.8|346.4|348.8|346.4|348.8|346.4|0
1654642840000|2022-06-07 23:00:40|348.67|346.27|348.67|346.27|348.92|346.52|348.67|346.27|0
1654642850000|2022-06-07 23:00:50|348.42|346.02|348.42|346.02|348.42|346.02|348.42|346.02|0
1654642880000|2022-06-07 23:01:20|348.55|346.15|348.67|346.27|348.67|346.27|348.55|346.15|0
1654642900000|2022-06-07 23:01:40|348.8|346.4|348.8|346.4|348.8|346.4|348.8|346.4|0
1654642920000|2022-06-07 23:02:00|348.92|346.52|348.92|346.52|348.92|346.52|348.92|346.52|0
1654642940000|2022-06-07 23:02:20|348.67|346.27|348.92|346.52|348.92|346.52|348.67|346.27|0
1654642990000|2022-06-07 23:03:10|348.67|346.27|348.67|346.27|348.67|346.27|348.67|346.27|0
1654643040000|2022-06-07 23:04:00|348.42|346.02|348.17|345.77|348.42|346.02|348.17|345.77|0
1654643060000|2022-06-07 23:04:20|348.42|346.02|348.42|346.02|348.42|346.02|348.42|346.02|0
1654643070000|2022-06-07 23:04:30|348.3|345.9|348.3|345.9|348.3|345.9|348.17|345.77|0
1654643080000|2022-06-07 23:04:40|348.17|345.77|348.17|345.77|348.17|345.77|348.17|345.77|0
1654643120000|2022-06-07 23:05:20|347.92|345.52|347.92|345.52|347.92|345.52|347.92|345.52|0
1654643130000|2022-06-07 23:05:30|347.8|345.4|347.92|345.52|347.92|345.52|347.67|345.27|0
1654643140000|2022-06-07 23:05:40|347.67|345.27|347.92|345.52|347.92|345.52|347.67|345.27|0
1654643150000|2022-06-07 23:05:50|347.67|345.27|347.67|345.27|347.67|345.27|347.67|345.27|0
1654643200000|2022-06-07 23:06:40|347.92|345.52|347.92|345.52|347.92|345.52|347.92|345.52|0
1654643230000|2022-06-07 23:07:10|348.17|345.77|348.17|345.77|348.17|345.77|348.17|345.77|0
1654643370000|2022-06-07 23:09:30|347.92|345.52|347.92|345.52|347.92|345.52|347.92|345.52|0
1654643380000|2022-06-07 23:09:40|348.17|345.77|348.17|345.77|348.3|345.9|348.17|345.77|0
1654643440000|2022-06-07 23:10:40|347.92|345.52|347.92|345.52|347.92|345.52|347.92|345.52|0
1654643460000|2022-06-07 23:11:00|348.17|345.77|348.17|345.77|348.17|345.77|348.17|345.77|0
1654643510000|2022-06-07 23:11:50|348.42|346.02|348.42|346.02|348.42|346.02|348.42|346.02|0
1654643520000|2022-06-07 23:12:00|348.3|345.9|348.17|345.77|348.3|345.9|348.17|345.77|0
1654643530000|2022-06-07 23:12:10|348.3|345.9|348.42|346.02|348.42|346.02|348.3|345.9|0
1654643540000|2022-06-07 23:12:20|348.3|345.9|348.42|346.02|348.42|346.02|348.3|345.9|0
1654643550000|2022-06-07 23:12:30|348.67|346.27|348.67|346.27|348.67|346.27|348.67|346.27|0
1654643580000|2022-06-07 23:13:00|348.42|346.02|348.55|346.15|348.55|346.15|348.42|346.02|0
1654643590000|2022-06-07 23:13:10|348.67|346.27|348.67|346.27|348.67|346.27|348.67|346.27|0
1654643610000|2022-06-07 23:13:30|348.8|346.4|348.92|346.52|348.92|346.52|348.8|346.4|0
1654643620000|2022-06-07 23:13:40|348.67|346.27|348.67|346.27|348.67|346.27|348.67|346.27|0
1654643650000|2022-06-07 23:14:10|348.92|346.52|348.92|346.52|348.92|346.52|348.92|346.52|0
1654643700000|2022-06-07 23:15:00|348.67|346.27|348.42|346.02|348.67|346.27|348.42|346.02|0
1654643710000|2022-06-07 23:15:10|348.3|345.9|348.42|346.02|348.42|346.02|348.3|345.9|0
1654643720000|2022-06-07 23:15:20|348.55|346.15|348.42|346.02|348.55|346.15|348.42|346.02|0
1654643750000|2022-06-07 23:15:50|348.17|345.77|348.42|346.02|348.42|346.02|348.17|345.77|0
1654643760000|2022-06-07 23:16:00|348.67|346.27|348.67|346.27|348.67|346.27|348.67|346.27|0
1654643770000|2022-06-07 23:16:10|348.42|346.02|348.42|346.02|348.42|346.02|348.42|346.02|0
1654643850000|2022-06-07 23:17:30|348.17|345.77|348.17|345.77|348.3|345.9|348.17|345.77|0
1654643860000|2022-06-07 23:17:40|348.3|345.9|348.05|345.65|348.3|345.9|348.05|345.65|0
1654643870000|2022-06-07 23:17:50|347.92|345.52|347.92|345.52|347.92|345.52|347.92|345.52|0
1654643880000|2022-06-07 23:18:00|348.05|345.65|347.92|345.52|348.05|345.65|347.92|345.52|0
1654643890000|2022-06-07 23:18:10|348.17|345.77|348.17|345.77|348.17|345.77|348.17|345.77|0
1654643910000|2022-06-07 23:18:30|347.92|345.52|347.92|345.52|347.92|345.52|347.92|345.52|0
1654643920000|2022-06-07 23:18:40|348.05|345.65|348.05|345.65|348.05|345.65|348.05|345.65|0
1654643930000|2022-06-07 23:18:50|348.17|345.77|348.17|345.77|348.17|345.77|348.17|345.77|0
1654643940000|2022-06-07 23:19:00|347.92|345.52|347.92|345.52|347.92|345.52|347.92|345.52|0
1654643950000|2022-06-07 23:19:10|348.05|345.65|348.05|345.65|348.05|345.65|348.05|345.65|0
1654643960000|2022-06-07 23:19:20|347.92|345.52|347.92|345.52|347.92|345.52|347.92|345.52|0
1654643970000|2022-06-07 23:19:30|347.67|345.27|347.67|345.27|347.67|345.27|347.67|345.27|0
1654643980000|2022-06-07 23:19:40|347.92|345.52|347.92|345.52|347.92|345.52|347.8|345.4|0
1654643990000|2022-06-07 23:19:50|347.67|345.27|347.67|345.27|347.67|345.27|347.67|345.27|0
1654644000000|2022-06-07 23:20:00|347.92|345.52|347.92|345.52|347.92|345.52|347.92|345.52|0
1654644030000|2022-06-07 23:20:30|348.17|345.77|348.17|345.77|348.17|345.77|348.17|345.77|0
1654644080000|2022-06-07 23:21:20|348.05|345.65|348.05|345.65|348.05|345.65|348.05|345.65|0
1654644090000|2022-06-07 23:21:30|348.17|345.77|348.17|345.77|348.17|345.77|348.17|345.77|0
1654644100000|2022-06-07 23:21:40|347.92|345.52|347.92|345.52|348.17|345.77|347.92|345.52|0
1654644120000|2022-06-07 23:22:00|347.67|345.27|347.67|345.27|347.67|345.27|347.67|345.27|0
1654644130000|2022-06-07 23:22:10|347.92|345.52|348.05|345.65|348.05|345.65|347.92|345.52|0
1654644140000|2022-06-07 23:22:20|348.17|345.77|348.17|345.77|348.17|345.77|348.17|345.77|0
1654644170000|2022-06-07 23:22:50|348.42|346.02|348.67|346.27|348.67|346.27|348.42|346.02|0
1654644190000|2022-06-07 23:23:10|348.42|346.02|348.67|346.27|348.67|346.27|348.42|346.02|0
1654644200000|2022-06-07 23:23:20|348.42|346.02|348.42|346.02|348.42|346.02|348.42|346.02|0
1654644210000|2022-06-07 23:23:30|348.17|345.77|348.17|345.77|348.17|345.77|348.17|345.77|0
1654644240000|2022-06-07 23:24:00|347.92|345.52|347.92|345.52|347.92|345.52|347.92|345.52|0
1654644260000|2022-06-07 23:24:20|347.67|345.27|347.67|345.27|347.8|345.4|347.67|345.27|0
1654644270000|2022-06-07 23:24:30|347.8|345.4|347.8|345.4|347.8|345.4|347.8|345.4|0
1654644290000|2022-06-07 23:24:50|347.92|345.52|347.92|345.52|347.92|345.52|347.92|345.52|0
1654644300000|2022-06-07 23:25:00|347.67|345.27|347.67|345.27|347.67|345.27|347.67|345.27|0
1654644330000|2022-06-07 23:25:30|347.42|345.02|347.42|345.02|347.42|345.02|347.42|345.02|0
1654644350000|2022-06-07 23:25:50|347.17|344.77|347.17|344.77|347.17|344.77|347.17|344.77|0
1654644370000|2022-06-07 23:26:10|346.92|344.52|346.92|344.52|346.92|344.52|346.92|344.52|0
1654644380000|2022-06-07 23:26:20|346.67|344.27|346.67|344.27|346.67|344.27|346.67|344.27|0
1654644400000|2022-06-07 23:26:40|346.92|344.52|346.92|344.52|346.92|344.52|346.92|344.52|0
1654644410000|2022-06-07 23:26:50|346.67|344.27|346.92|344.52|346.92|344.52|346.67|344.27|0
1654644420000|2022-06-07 23:27:00|346.67|344.27|347.17|344.77|347.17|344.77|346.67|344.27|0
1654644430000|2022-06-07 23:27:10|346.92|344.52|346.92|344.52|346.92|344.52|346.92|344.52|0
1654644470000|2022-06-07 23:27:50|347.17|344.77|347.17|344.77|347.17|344.77|347.17|344.77|0
1654644560000|2022-06-07 23:29:20|347.42|345.02|347.42|345.02|347.42|345.02|347.42|345.02|0
1654644570000|2022-06-07 23:29:30|347.67|345.27|347.67|345.27|347.67|345.27|347.67|345.27|0
1654644580000|2022-06-07 23:29:40|347.92|345.52|347.92|345.52|347.92|345.52|347.92|345.52|0
1654644590000|2022-06-07 23:29:50|347.67|345.27|347.92|345.52|347.92|345.52|347.67|345.27|0
1654644600000|2022-06-07 23:30:00|347.67|345.27|347.67|345.27|347.67|345.27|347.67|345.27|0
1654644610000|2022-06-07 23:30:10|347.42|345.02|347.67|345.27|347.67|345.27|347.42|345.02|0
1654644630000|2022-06-07 23:30:30|347.92|345.52|347.92|345.52|347.92|345.52|347.92|345.52|0
1654644660000|2022-06-07 23:31:00|348.17|345.77|348.67|346.27|348.67|346.27|348.17|345.77|0
1654644680000|2022-06-07 23:31:20|348.92|346.52|348.92|346.52|349.05|346.65|348.92|346.52|0
1654644690000|2022-06-07 23:31:30|349.16|346.76|349.16|346.76|349.16|346.76|349.16|346.76|0
1654644710000|2022-06-07 23:31:50|348.92|346.52|349.16|346.76|349.16|346.76|348.92|346.52|0
1654644720000|2022-06-07 23:32:00|349.41|347.01|349.41|347.01|349.41|347.01|349.41|347.01|0
1654644730000|2022-06-07 23:32:10|349.66|347.26|349.66|347.26|349.66|347.26|349.66|347.26|0
1654644740000|2022-06-07 23:32:20|349.41|347.01|349.66|347.26|349.66|347.26|349.41|347.01|0
1654644760000|2022-06-07 23:32:40|349.79|347.39|349.79|347.39|349.79|347.39|349.79|347.39|0
1654644770000|2022-06-07 23:32:50|349.66|347.26|349.66|347.26|349.91|347.51|349.66|347.26|0
1654644780000|2022-06-07 23:33:00|349.91|347.51|349.91|347.51|349.91|347.51|349.91|347.51|0
1654644810000|2022-06-07 23:33:30|349.66|347.26|349.54|347.14|349.66|347.26|349.54|347.14|0
1654644820000|2022-06-07 23:33:40|349.41|347.01|349.79|347.39|349.91|347.51|349.41|347.01|0
1654644830000|2022-06-07 23:33:50|349.91|347.51|349.91|347.51|349.91|347.51|349.91|347.51|0
1654644850000|2022-06-07 23:34:10|350.04|347.64|349.91|347.51|350.04|347.64|349.91|347.51|0
1654644860000|2022-06-07 23:34:20|350.16|347.76|349.91|347.51|350.16|347.76|349.91|347.51|0
1654644880000|2022-06-07 23:34:40|350.16|347.76|350.16|347.76|350.16|347.76|350.16|347.76|0
1654644890000|2022-06-07 23:34:50|350.29|347.89|350.66|348.26|350.66|348.26|350.29|347.89|0
1654644900000|2022-06-07 23:35:00|350.91|348.51|350.41|348.01|350.91|348.51|350.41|348.01|0
1654644910000|2022-06-07 23:35:10|350.16|347.76|350.16|347.76|350.16|347.76|350.16|347.76|0
1654644920000|2022-06-07 23:35:20|350.66|348.26|350.41|348.01|350.66|348.26|350.41|348.01|0
1654644930000|2022-06-07 23:35:30|350.16|347.76|350.16|347.76|350.16|347.76|350.16|347.76|0
1654644940000|2022-06-07 23:35:40|350.41|348.01|350.16|347.76|350.54|348.14|350.16|347.76|0
1654644950000|2022-06-07 23:35:50|349.41|347.01|349.41|347.01|349.54|347.14|349.41|347.01|0
1654644960000|2022-06-07 23:36:00|349.66|347.26|349.79|347.39|349.79|347.39|349.66|347.26|0
1654644970000|2022-06-07 23:36:10|349.66|347.26|349.91|347.51|349.91|347.51|349.66|347.26|0
1654644990000|2022-06-07 23:36:30|350.16|347.76|350.41|348.01|350.41|348.01|350.16|347.76|0
1654645010000|2022-06-07 23:36:50|350.54|348.14|350.54|348.14|350.54|348.14|350.54|348.14|0
1654645020000|2022-06-07 23:37:00|350.66|348.26|350.91|348.51|350.91|348.51|350.66|348.26|0
1654645030000|2022-06-07 23:37:10|350.66|348.26|350.41|348.01|350.66|348.26|350.41|348.01|0
1654645050000|2022-06-07 23:37:30|350.54|348.14|350.54|348.14|350.54|348.14|350.54|348.14|0
1654645060000|2022-06-07 23:37:40|350.66|348.26|350.66|348.26|350.66|348.26|350.66|348.26|0
1654645070000|2022-06-07 23:37:50|350.91|348.51|350.79|348.39|350.91|348.51|350.79|348.39|0
1654645080000|2022-06-07 23:38:00|350.66|348.26|350.91|348.51|350.91|348.51|350.66|348.26|0
1654645090000|2022-06-07 23:38:10|350.66|348.26|350.66|348.26|350.66|348.26|350.66|348.26|0
1654645100000|2022-06-07 23:38:20|350.91|348.51|351.16|348.76|351.16|348.76|350.91|348.51|0
1654645120000|2022-06-07 23:38:40|350.91|348.51|350.91|348.51|350.91|348.51|350.91|348.51|0
1654645130000|2022-06-07 23:38:50|350.54|348.14|350.66|348.26|350.66|348.26|350.54|348.14|0
1654645140000|2022-06-07 23:39:00|350.79|348.39|350.54|348.14|350.91|348.51|350.54|348.14|0
1654645150000|2022-06-07 23:39:10|350.41|348.01|350.66|348.26|350.66|348.26|350.41|348.01|0
1654645180000|2022-06-07 23:39:40|350.91|348.51|350.91|348.51|350.91|348.51|350.66|348.26|0
1654645190000|2022-06-07 23:39:50|351.04|348.64|350.91|348.51|351.04|348.64|350.91|348.51|0
1654645200000|2022-06-07 23:40:00|351.04|348.64|351.16|348.76|351.16|348.76|351.04|348.64|0
1654645220000|2022-06-07 23:40:20|351.41|349.01|351.41|349.01|351.41|349.01|351.41|349.01|0
1654645240000|2022-06-07 23:40:40|351.16|348.76|351.16|348.76|351.16|348.76|351.16|348.76|0
1654645250000|2022-06-07 23:40:50|350.91|348.51|350.91|348.51|351.16|348.76|350.91|348.51|0
1654645260000|2022-06-07 23:41:00|351.16|348.76|350.91|348.51|351.16|348.76|350.91|348.51|0
1654645270000|2022-06-07 23:41:10|351.16|348.76|350.91|348.51|351.16|348.76|350.91|348.51|0
1654645280000|2022-06-07 23:41:20|350.66|348.26|350.66|348.26|350.66|348.26|350.66|348.26|0
1654645290000|2022-06-07 23:41:30|350.91|348.51|350.91|348.51|350.91|348.51|350.91|348.51|0
1654645300000|2022-06-07 23:41:40|351.04|348.64|350.91|348.51|351.04|348.64|350.91|348.51|0
1654645310000|2022-06-07 23:41:50|351.04|348.64|351.16|348.76|351.16|348.76|351.04|348.64|0
1654645320000|2022-06-07 23:42:00|352.16|349.76|352.04|349.64|352.16|349.76|352.04|349.64|0
1654645330000|2022-06-07 23:42:10|352.29|349.89|353.15|350.75|353.15|350.75|352.29|349.89|0
1654645340000|2022-06-07 23:42:20|353.4|351|353.9|351.5|353.9|351.5|353.4|351|0
1654645350000|2022-06-07 23:42:30|354.15|351.75|352.9|350.5|354.15|351.75|352.9|350.5|0
1654645360000|2022-06-07 23:42:40|352.66|350.26|353.15|350.75|353.15|350.75|352.66|350.26|0
1654645370000|2022-06-07 23:42:50|352.9|350.5|352.66|350.26|352.9|350.5|352.66|350.26|0
1654645380000|2022-06-07 23:43:00|352.79|350.39|353.4|351|353.4|351|352.79|350.39|0
1654645390000|2022-06-07 23:43:10|353.15|350.75|352.9|350.5|353.15|350.75|352.9|350.5|0
1654645400000|2022-06-07 23:43:20|353.15|350.75|353.15|350.75|353.4|351|353.15|350.75|0
1654645410000|2022-06-07 23:43:30|353.28|350.88|352.79|350.39|353.28|350.88|352.79|350.39|0
1654645420000|2022-06-07 23:43:40|352.9|350.5|352.41|350.01|353.03|350.63|352.41|350.01|0
1654645430000|2022-06-07 23:43:50|352.16|349.76|352.41|350.01|352.41|350.01|352.16|349.76|0
1654645440000|2022-06-07 23:44:00|352.29|349.89|352.79|350.39|352.79|350.39|352.29|349.89|0
1654645450000|2022-06-07 23:44:10|352.66|350.26|352.66|350.26|352.66|350.26|352.66|350.26|0
1654645460000|2022-06-07 23:44:20|352.41|350.01|352.41|350.01|352.54|350.14|352.41|350.01|0
1654645470000|2022-06-07 23:44:30|352.54|350.14|352.66|350.26|352.66|350.26|352.54|350.14|0
1654645480000|2022-06-07 23:44:40|352.54|350.14|353.15|350.75|353.4|351|352.54|350.14|0
1654645490000|2022-06-07 23:44:50|353.4|351|353.4|351|353.4|351|353.28|350.88|0
1654645500000|2022-06-07 23:45:00|353.15|350.75|353.4|351|353.4|351|353.15|350.75|0
1654645510000|2022-06-07 23:45:10|353.53|351.13|353.65|351.25|353.65|351.25|353.4|351|0
1654645520000|2022-06-07 23:45:20|353.4|351|353.4|351|353.4|351|353.4|351|0
1654645540000|2022-06-07 23:45:40|353.65|351.25|353.65|351.25|353.65|351.25|353.53|351.13|0
1654645550000|2022-06-07 23:45:50|353.4|351|353.65|351.25|353.65|351.25|353.4|351|0
1654645560000|2022-06-07 23:46:00|353.9|351.5|354.15|351.75|354.15|351.75|353.9|351.5|0
1654645570000|2022-06-07 23:46:10|353.9|351.5|353.78|351.38|353.9|351.5|353.65|351.25|0
1654645580000|2022-06-07 23:46:20|353.9|351.5|353.4|351|353.9|351.5|353.4|351|0
1654645590000|2022-06-07 23:46:30|353.65|351.25|353.65|351.25|353.65|351.25|353.65|351.25|0
1654645600000|2022-06-07 23:46:40|353.53|351.13|353.65|351.25|353.65|351.25|353.4|351|0
1654645610000|2022-06-07 23:46:50|353.9|351.5|353.4|351|353.9|351.5|353.4|351|0
1654645620000|2022-06-07 23:47:00|353.15|350.75|352.66|350.26|353.15|350.75|352.66|350.26|0
1654645630000|2022-06-07 23:47:10|352.9|350.5|352.66|350.26|352.9|350.5|352.66|350.26|0
1654645640000|2022-06-07 23:47:20|352.79|350.39|352.9|350.5|352.9|350.5|352.79|350.39|0
1654645650000|2022-06-07 23:47:30|353.15|350.75|352.9|350.5|353.15|350.75|352.9|350.5|0
1654645660000|2022-06-07 23:47:40|353.03|350.63|352.9|350.5|353.03|350.63|352.9|350.5|0
1654645680000|2022-06-07 23:48:00|353.28|350.88|353.28|350.88|353.28|350.88|353.15|350.75|0
1654645690000|2022-06-07 23:48:10|353.15|350.75|353.65|351.25|353.65|351.25|353.15|350.75|0
1654645700000|2022-06-07 23:48:20|353.78|351.38|353.9|351.5|353.9|351.5|353.78|351.38|0
1654645710000|2022-06-07 23:48:30|353.78|351.38|353.65|351.25|353.78|351.38|353.65|351.25|0
1654645720000|2022-06-07 23:48:40|353.9|351.5|353.9|351.5|353.9|351.5|353.9|351.5|0
1654645730000|2022-06-07 23:48:50|354.03|351.63|354.15|351.75|354.15|351.75|354.03|351.63|0
1654645740000|2022-06-07 23:49:00|354.4|352|354.4|352|354.4|352|354.4|352|0
1654645750000|2022-06-07 23:49:10|354.28|351.88|354.15|351.75|354.28|351.88|354.15|351.75|0
1654645760000|2022-06-07 23:49:20|353.9|351.5|353.65|351.25|353.9|351.5|353.65|351.25|0
1654645770000|2022-06-07 23:49:30|353.78|351.38|354.65|352.25|354.65|352.25|353.78|351.38|0
1654645780000|2022-06-07 23:49:40|354.4|352|354.28|351.88|354.4|352|354.28|351.88|0
1654645790000|2022-06-07 23:49:50|354.4|352|354.9|352.5|354.9|352.5|354.28|351.88|0
1654645800000|2022-06-07 23:50:00|355.15|352.75|354.9|352.5|355.15|352.75|354.9|352.5|0
1654645810000|2022-06-07 23:50:10|354.78|352.38|355.4|353|355.4|353|354.78|352.38|0
1654645820000|2022-06-07 23:50:20|355.15|352.75|354.9|352.5|355.15|352.75|354.9|352.5|0
1654645830000|2022-06-07 23:50:30|354.78|352.38|354.4|352|354.78|352.38|354.4|352|0
1654645840000|2022-06-07 23:50:40|354.15|351.75|354.15|351.75|354.28|351.88|354.15|351.75|0
1654645850000|2022-06-07 23:50:50|354.28|351.88|354.28|351.88|354.28|351.88|354.28|351.88|0
1654645860000|2022-06-07 23:51:00|354.15|351.75|354.4|352|354.4|352|354.15|351.75|0
1654645870000|2022-06-07 23:51:10|354.53|352.13|354.15|351.75|354.53|352.13|354.15|351.75|0
1654645880000|2022-06-07 23:51:20|353.9|351.5|354.15|351.75|354.15|351.75|353.9|351.5|0
1654645890000|2022-06-07 23:51:30|353.9|351.5|353.53|351.13|353.9|351.5|353.53|351.13|0
1654645900000|2022-06-07 23:51:40|353.65|351.25|353.9|351.5|353.9|351.5|353.65|351.25|0
1654645910000|2022-06-07 23:51:50|354.15|351.75|353.9|351.5|354.4|352|353.9|351.5|0
1654645920000|2022-06-07 23:52:00|354.15|351.75|354.28|351.88|354.28|351.88|354.15|351.75|0
1654645930000|2022-06-07 23:52:10|354.15|351.75|354.15|351.75|354.15|351.75|353.65|351.25|0
1654645940000|2022-06-07 23:52:20|354.28|351.88|354.03|351.63|354.28|351.88|354.03|351.63|0
1654645950000|2022-06-07 23:52:30|354.15|351.75|354.4|352|354.4|352|354.15|351.75|0
1654645960000|2022-06-07 23:52:40|354.15|351.75|354.4|352|354.4|352|354.15|351.75|0
1654645970000|2022-06-07 23:52:50|354.28|351.88|354.15|351.75|354.28|351.88|354.15|351.75|0
1654645980000|2022-06-07 23:53:00|354.4|352|354.4|352|354.4|352|354.4|352|0
1654646000000|2022-06-07 23:53:20|354.15|351.75|354.4|352|354.4|352|354.15|351.75|0
1654646010000|2022-06-07 23:53:30|354.53|352.13|354.53|352.13|354.53|352.13|354.53|352.13|0
1654646020000|2022-06-07 23:53:40|354.15|351.75|354.15|351.75|354.15|351.75|354.15|351.75|0
1654646030000|2022-06-07 23:53:50|353.9|351.5|353.9|351.5|353.9|351.5|353.9|351.5|0
1654646040000|2022-06-07 23:54:00|354.15|351.75|354.4|352|354.4|352|354.15|351.75|0
1654646050000|2022-06-07 23:54:10|353.9|351.5|354.28|351.88|354.28|351.88|353.9|351.5|0
1654646060000|2022-06-07 23:54:20|354.15|351.75|354.4|352|354.4|352|354.15|351.75|0
1654646090000|2022-06-07 23:54:50|354.53|352.13|354.4|352|354.53|352.13|354.4|352|0
1654646100000|2022-06-07 23:55:00|354.65|352.25|354.65|352.25|354.65|352.25|354.65|352.25|0
1654646130000|2022-06-07 23:55:30|354.9|352.5|354.4|352|354.9|352.5|354.4|352|0
1654646140000|2022-06-07 23:55:40|354.65|352.25|354.65|352.25|354.65|352.25|354.65|352.25|0
1654646150000|2022-06-07 23:55:50|354.78|352.38|354.65|352.25|354.78|352.38|354.65|352.25|0
1654646160000|2022-06-07 23:56:00|354.53|352.13|354.65|352.25|354.65|352.25|354.4|352|0
1654646170000|2022-06-07 23:56:10|354.15|351.75|354.15|351.75|354.15|351.75|354.15|351.75|0
1654646180000|2022-06-07 23:56:20|353.9|351.5|353.9|351.5|353.9|351.5|353.9|351.5|0
1654646190000|2022-06-07 23:56:30|354.15|351.75|353.9|351.5|354.15|351.75|353.9|351.5|0
1654646200000|2022-06-07 23:56:40|353.65|351.25|353.78|351.38|353.9|351.5|353.65|351.25|0
1654646210000|2022-06-07 23:56:50|353.9|351.5|354.15|351.75|354.15|351.75|353.9|351.5|0
1654646230000|2022-06-07 23:57:10|354.03|351.63|354.15|351.75|354.15|351.75|354.03|351.63|0
1654646240000|2022-06-07 23:57:20|353.65|351.25|353.65|351.25|353.65|351.25|353.65|351.25|0
1654646250000|2022-06-07 23:57:30|353.9|351.5|353.9|351.5|353.9|351.5|353.9|351.5|0
1654646270000|2022-06-07 23:57:50|353.78|351.38|353.78|351.38|353.9|351.5|353.78|351.38|0
1654646280000|2022-06-07 23:58:00|353.9|351.5|354.15|351.75|354.15|351.75|353.9|351.5|0
1654646300000|2022-06-07 23:58:20|353.9|351.5|353.9|351.5|353.9|351.5|353.9|351.5|0
1654646310000|2022-06-07 23:58:30|353.65|351.25|353.65|351.25|353.65|351.25|353.65|351.25|0
1654646320000|2022-06-07 23:58:40|353.9|351.5|354.15|351.75|354.15|351.75|353.9|351.5|0
1654646330000|2022-06-07 23:58:50|354.03|351.63|353.9|351.5|354.03|351.63|353.9|351.5|0
1654646340000|2022-06-07 23:59:00|354.15|351.75|354.15|351.75|354.15|351.75|354.15|351.75|0
1654646350000|2022-06-07 23:59:10|354.4|352|354.28|351.88|354.4|352|354.28|351.88|0
1654646360000|2022-06-07 23:59:20|354.4|352|354.15|351.75|354.4|352|354.15|351.75|0
1654646370000|2022-06-07 23:59:30|354.03|351.63|353.9|351.5|354.03|351.63|353.9|351.5|0
1654646380000|2022-06-07 23:59:40|354.15|351.75|353.9|351.5|354.15|351.75|353.9|351.5|0
1654646390000|2022-06-07 23:59:50|354.15|351.75|354.4|352|354.4|352|354.15|351.75|0
1654646400000|2022-06-08 00:00:00|354.15|351.75|354.65|352.25|354.65|352.25|354.15|351.75|0
1654646410000|2022-06-08 00:00:10|354.4|352|355.15|352.75|355.15|352.75|354.4|352|0
1654646420000|2022-06-08 00:00:20|355.4|353|355.15|352.75|355.65|353.25|355.15|352.75|0
1654646430000|2022-06-08 00:00:30|354.65|352.25|353.4|351|354.65|352.25|353.4|351|0
1654646440000|2022-06-08 00:00:40|353.15|350.75|353.15|350.75|353.15|350.75|353.15|350.75|0
1654646450000|2022-06-08 00:00:50|353.4|351|353.9|351.5|353.9|351.5|353.4|351|0
1654646460000|2022-06-08 00:01:00|353.65|351.25|353.4|351|353.65|351.25|352.9|350.5|0
1654646470000|2022-06-08 00:01:10|352.9|350.5|353.03|350.63|353.15|350.75|352.9|350.5|0
1654646480000|2022-06-08 00:01:20|352.9|350.5|352.16|349.76|352.9|350.5|352.16|349.76|0
1654646490000|2022-06-08 00:01:30|352.41|350.01|352.41|350.01|352.54|350.14|352.41|350.01|0
1654646500000|2022-06-08 00:01:40|352.16|349.76|351.91|349.51|352.16|349.76|351.91|349.51|0
1654646510000|2022-06-08 00:01:50|351.66|349.26|351.66|349.26|351.66|349.26|351.66|349.26|0
1654646520000|2022-06-08 00:02:00|351.79|349.39|352.29|349.89|352.29|349.89|351.79|349.39|0
1654646530000|2022-06-08 00:02:10|352.16|349.76|352.41|350.01|352.41|350.01|352.04|349.64|0
1654646540000|2022-06-08 00:02:20|352.65|350.25|352.9|350.5|352.9|350.5|352.65|350.25|0
1654646550000|2022-06-08 00:02:30|352.78|350.38|353.15|350.75|353.15|350.75|352.65|350.25|0
1654646560000|2022-06-08 00:02:40|353.9|351.5|353.65|351.25|353.9|351.5|353.4|351|0
1654646570000|2022-06-08 00:02:50|353.9|351.5|353.65|351.25|353.9|351.5|353.65|351.25|0
1654646580000|2022-06-08 00:03:00|353.9|351.5|353.4|351|353.9|351.5|353.4|351|0
1654646590000|2022-06-08 00:03:10|353.28|350.88|353.15|350.75|353.4|351|353.15|350.75|0
1654646600000|2022-06-08 00:03:20|352.65|350.25|353.03|350.63|353.03|350.63|352.65|350.25|0
1654646610000|2022-06-08 00:03:30|352.9|350.5|353.4|351|353.4|351|352.9|350.5|0
1654646620000|2022-06-08 00:03:40|353.65|351.25|353.4|351|353.65|351.25|353.4|351|0
1654646630000|2022-06-08 00:03:50|353.65|351.25|353.4|351|353.65|351.25|353.4|351|0
1654646640000|2022-06-08 00:04:00|353.15|350.75|353.65|351.25|353.65|351.25|353.15|350.75|0
1654646650000|2022-06-08 00:04:10|354.4|352|354.4|352|354.4|352|354.15|351.75|0
1654646660000|2022-06-08 00:04:20|354.15|351.75|353.4|351|354.15|351.75|353.4|351|0
1654646680000|2022-06-08 00:04:40|353.65|351.25|353.4|351|353.65|351.25|353.4|351|0
1654646690000|2022-06-08 00:04:50|353.28|350.88|353.65|351.25|353.65|351.25|353.28|350.88|0
1654646700000|2022-06-08 00:05:00|353.53|351.13|353.9|351.5|354.15|351.75|353.53|351.13|0
1654646710000|2022-06-08 00:05:10|354.03|351.63|354.15|351.75|354.28|351.88|354.03|351.63|0
1654646720000|2022-06-08 00:05:20|354.03|351.63|354.15|351.75|354.15|351.75|353.9|351.5|0
1654646730000|2022-06-08 00:05:30|353.9|351.5|353.9|351.5|353.9|351.5|353.9|351.5|0
1654646740000|2022-06-08 00:05:40|354.4|352|354.65|352.25|354.65|352.25|354.4|352|0
1654646750000|2022-06-08 00:05:50|354.53|352.13|353.9|351.5|354.53|352.13|353.9|351.5|0
1654646760000|2022-06-08 00:06:00|354.15|351.75|353.65|351.25|354.15|351.75|353.65|351.25|0
1654646770000|2022-06-08 00:06:10|353.53|351.13|353.4|351|353.53|351.13|353.4|351|0
1654646780000|2022-06-08 00:06:20|353.65|351.25|353.53|351.13|353.78|351.38|353.53|351.13|0
1654646790000|2022-06-08 00:06:30|353.65|351.25|353.9|351.5|353.9|351.5|353.65|351.25|0
1654646800000|2022-06-08 00:06:40|354.15|351.75|353.9|351.5|354.15|351.75|353.9|351.5|0
1654646810000|2022-06-08 00:06:50|354.15|351.75|354.65|352.25|354.65|352.25|354.15|351.75|0
1654646820000|2022-06-08 00:07:00|354.4|352|354.03|351.63|354.4|352|353.9|351.5|0
1654646830000|2022-06-08 00:07:10|353.9|351.5|353.9|351.5|353.9|351.5|353.9|351.5|0
1654646840000|2022-06-08 00:07:20|354.15|351.75|354.9|352.5|354.9|352.5|354.15|351.75|0
1654646870000|2022-06-08 00:07:50|355.03|352.63|355.03|352.63|355.15|352.75|355.03|352.63|0
1654646880000|2022-06-08 00:08:00|354.9|352.5|354.65|352.25|354.9|352.5|354.65|352.25|0
1654646890000|2022-06-08 00:08:10|354.9|352.5|355.15|352.75|355.15|352.75|354.65|352.25|0
1654646900000|2022-06-08 00:08:20|355.4|353|355.15|352.75|355.4|353|355.15|352.75|0
1654646910000|2022-06-08 00:08:30|355.4|353|355.4|353|355.4|353|355.4|353|0
1654646930000|2022-06-08 00:08:50|354.9|352.5|355.28|352.88|355.28|352.88|354.9|352.5|0
1654646940000|2022-06-08 00:09:00|355.15|352.75|354.4|352|355.15|352.75|354.4|352|0
1654646950000|2022-06-08 00:09:10|354.28|351.88|354.4|352|354.4|352|354.28|351.88|0
1654646960000|2022-06-08 00:09:20|354.15|351.75|353.9|351.5|354.15|351.75|353.9|351.5|0
1654646970000|2022-06-08 00:09:30|353.65|351.25|353.65|351.25|353.65|351.25|353.65|351.25|0
1654646980000|2022-06-08 00:09:40|353.9|351.5|353.9|351.5|353.9|351.5|353.78|351.38|0
1654646990000|2022-06-08 00:09:50|353.65|351.25|353.53|351.13|353.65|351.25|353.53|351.13|0
1654647000000|2022-06-08 00:10:00|353.15|350.75|353.15|350.75|353.15|350.75|352.9|350.5|0
1654647010000|2022-06-08 00:10:10|353.4|351|353.53|351.13|353.65|351.25|353.4|351|0
1654647020000|2022-06-08 00:10:20|353.65|351.25|353.4|351|353.65|351.25|353.4|351|0
1654647030000|2022-06-08 00:10:30|353.65|351.25|353.65|351.25|353.65|351.25|353.65|351.25|0
1654647040000|2022-06-08 00:10:40|353.4|351|353.4|351|353.4|351|353.4|351|0
1654647060000|2022-06-08 00:11:00|353.15|350.75|353.15|350.75|353.15|350.75|352.9|350.5|0
1654647070000|2022-06-08 00:11:10|353.28|350.88|353.28|350.88|353.28|350.88|353.28|350.88|0
1654647080000|2022-06-08 00:11:20|353.15|350.75|353.15|350.75|353.15|350.75|353.15|350.75|0
1654647090000|2022-06-08 00:11:30|353.03|350.63|353.65|351.25|353.65|351.25|353.03|350.63|0
1654647100000|2022-06-08 00:11:40|353.9|351.5|353.9|351.5|353.9|351.5|353.9|351.5|0
1654647110000|2022-06-08 00:11:50|353.65|351.25|353.9|351.5|353.9|351.5|353.65|351.25|0
1654647120000|2022-06-08 00:12:00|353.4|351|352.65|350.25|353.4|351|352.65|350.25|0
1654647130000|2022-06-08 00:12:10|352.78|350.38|352.65|350.25|352.78|350.38|352.65|350.25|0
1654647140000|2022-06-08 00:12:20|352.9|350.5|352.65|350.25|352.9|350.5|352.65|350.25|0
1654647150000|2022-06-08 00:12:30|352.78|350.38|352.9|350.5|352.9|350.5|352.78|350.38|0
1654647160000|2022-06-08 00:12:40|353.15|350.75|353.15|350.75|353.15|350.75|352.9|350.5|0
1654647170000|2022-06-08 00:12:50|353.03|350.63|353.03|350.63|353.03|350.63|352.9|350.5|0
1654647180000|2022-06-08 00:13:00|352.9|350.5|353.15|350.75|353.15|350.75|352.9|350.5|0
1654647190000|2022-06-08 00:13:10|352.9|350.5|352.9|350.5|353.15|350.75|352.9|350.5|0
1654647200000|2022-06-08 00:13:20|352.65|350.25|352.65|350.25|352.65|350.25|352.65|350.25|0
1654647210000|2022-06-08 00:13:30|352.41|350.01|352.65|350.25|352.65|350.25|352.41|350.01|0
1654647220000|2022-06-08 00:13:40|352.9|350.5|352.9|350.5|352.9|350.5|352.9|350.5|0
1654647230000|2022-06-08 00:13:50|352.04|349.64|352.16|349.76|352.16|349.76|352.04|349.64|0
1654647240000|2022-06-08 00:14:00|351.66|349.26|351.66|349.26|351.66|349.26|351.66|349.26|0
1654647250000|2022-06-08 00:14:10|351.91|349.51|351.41|349.01|351.91|349.51|351.41|349.01|0
1654647260000|2022-06-08 00:14:20|351.66|349.26|351.41|349.01|351.66|349.26|351.41|349.01|0
1654647270000|2022-06-08 00:14:30|351.04|348.64|351.16|348.76|351.41|349.01|351.04|348.64|0
1654647280000|2022-06-08 00:14:40|351.41|349.01|351.41|349.01|351.41|349.01|351.16|348.76|0
1654647290000|2022-06-08 00:14:50|351.29|348.89|351.41|349.01|351.41|349.01|351.29|348.89|0
1654647300000|2022-06-08 00:15:00|351.16|348.76|351.16|348.76|351.16|348.76|350.91|348.51|0
1654647310000|2022-06-08 00:15:10|351.41|349.01|351.16|348.76|351.41|349.01|351.16|348.76|0
1654647320000|2022-06-08 00:15:20|350.91|348.51|350.66|348.26|350.91|348.51|350.66|348.26|0
1654647330000|2022-06-08 00:15:30|350.91|348.51|350.66|348.26|350.91|348.51|350.66|348.26|0
1654647340000|2022-06-08 00:15:40|350.41|348.01|350.54|348.14|350.66|348.26|350.41|348.01|0
1654647350000|2022-06-08 00:15:50|350.41|348.01|350.66|348.26|350.66|348.26|350.41|348.01|0
1654647360000|2022-06-08 00:16:00|350.41|348.01|350.66|348.26|350.66|348.26|350.41|348.01|0
1654647370000|2022-06-08 00:16:10|350.91|348.51|351.16|348.76|351.41|349.01|350.91|348.51|0
1654647380000|2022-06-08 00:16:20|350.91|348.51|350.66|348.26|350.91|348.51|350.41|348.01|0
1654647410000|2022-06-08 00:16:50|350.54|348.14|350.66|348.26|350.66|348.26|350.54|348.14|0
1654647420000|2022-06-08 00:17:00|350.54|348.14|350.91|348.51|350.91|348.51|350.54|348.14|0
1654647440000|2022-06-08 00:17:20|351.16|348.76|350.91|348.51|351.16|348.76|350.91|348.51|0
1654647450000|2022-06-08 00:17:30|350.66|348.26|350.79|348.39|350.79|348.39|350.66|348.26|0
1654647460000|2022-06-08 00:17:40|350.66|348.26|350.54|348.14|350.66|348.26|350.54|348.14|0
1654647470000|2022-06-08 00:17:50|350.79|348.39|351.16|348.76|351.16|348.76|350.66|348.26|0
1654647480000|2022-06-08 00:18:00|350.91|348.51|350.66|348.26|350.91|348.51|350.66|348.26|0
1654647490000|2022-06-08 00:18:10|351.04|348.64|351.41|349.01|351.41|349.01|351.04|348.64|0
1654647500000|2022-06-08 00:18:20|351.54|349.14|351.66|349.26|351.66|349.26|351.54|349.14|0
1654647510000|2022-06-08 00:18:30|351.91|349.51|351.79|349.39|351.91|349.51|351.79|349.39|0
1654647520000|2022-06-08 00:18:40|351.91|349.51|351.66|349.26|351.91|349.51|351.66|349.26|0
1654647530000|2022-06-08 00:18:50|351.91|349.51|352.16|349.76|352.16|349.76|351.91|349.51|0
1654647540000|2022-06-08 00:19:00|351.91|349.51|351.91|349.51|351.91|349.51|351.66|349.26|0
1654647550000|2022-06-08 00:19:10|352.4|350|352.65|350.25|352.65|350.25|352.4|350|0
1654647560000|2022-06-08 00:19:20|352.9|350.5|352.9|350.5|352.9|350.5|352.9|350.5|0
1654647570000|2022-06-08 00:19:30|352.65|350.25|352.65|350.25|352.65|350.25|352.53|350.13|0
1654647580000|2022-06-08 00:19:40|352.9|350.5|352.9|350.5|353.15|350.75|352.9|350.5|0
1654647590000|2022-06-08 00:19:50|352.65|350.25|353.15|350.75|353.15|350.75|352.65|350.25|0
1654647600000|2022-06-08 00:20:00|353.4|351|353.65|351.25|353.65|351.25|353.4|351|0
1654647610000|2022-06-08 00:20:10|353.15|350.75|353.4|351|353.4|351|353.15|350.75|0
1654647620000|2022-06-08 00:20:20|353.28|350.88|352.9|350.5|353.28|350.88|352.9|350.5|0
1654647640000|2022-06-08 00:20:40|353.15|350.75|353.4|351|353.4|351|353.15|350.75|0
1654647650000|2022-06-08 00:20:50|353.53|351.13|353.9|351.5|353.9|351.5|353.53|351.13|0
1654647660000|2022-06-08 00:21:00|353.65|351.25|353.78|351.38|353.78|351.38|353.65|351.25|0
1654647670000|2022-06-08 00:21:10|354.53|352.13|354.9|352.5|354.9|352.5|354.53|352.13|0
1654647690000|2022-06-08 00:21:30|355.15|352.75|355.4|353|355.4|353|355.15|352.75|0
1654647700000|2022-06-08 00:21:40|355.41|353.01|355.91|353.51|355.91|353.51|355.41|353.01|0
1654647710000|2022-06-08 00:21:50|355.66|353.26|355.04|352.64|355.66|353.26|355.04|352.64|0
1654647720000|2022-06-08 00:22:00|354.66|352.26|354.41|352.01|354.66|352.26|354.41|352.01|0
1654647730000|2022-06-08 00:22:10|354.29|351.89|353.91|351.51|354.29|351.89|353.91|351.51|0
1654647740000|2022-06-08 00:22:20|354.16|351.76|354.66|352.26|354.66|352.26|354.16|351.76|0
1654647750000|2022-06-08 00:22:30|354.41|352.01|353.91|351.51|354.41|352.01|353.91|351.51|0
1654647760000|2022-06-08 00:22:40|353.66|351.26|353.41|351.01|353.66|351.26|353.41|351.01|0
1654647770000|2022-06-08 00:22:50|353.66|351.26|353.41|351.01|353.66|351.26|353.41|351.01|0
1654647790000|2022-06-08 00:23:10|353.54|351.14|353.54|351.14|353.54|351.14|353.54|351.14|0
1654647800000|2022-06-08 00:23:20|353.41|351.01|353.16|350.76|353.41|351.01|353.16|350.76|0
1654647810000|2022-06-08 00:23:30|353.29|350.89|353.16|350.76|353.29|350.89|353.16|350.76|0
1654647820000|2022-06-08 00:23:40|352.91|350.51|352.91|350.51|352.91|350.51|352.91|350.51|0
1654647840000|2022-06-08 00:24:00|352.66|350.26|352.66|350.26|352.66|350.26|352.66|350.26|0
1654647870000|2022-06-08 00:24:30|352.91|350.51|353.16|350.76|353.16|350.76|352.91|350.51|0
1654647880000|2022-06-08 00:24:40|353.29|350.89|353.91|351.51|353.91|351.51|353.29|350.89|0
1654647900000|2022-06-08 00:25:00|353.54|351.14|353.16|350.76|353.54|351.14|353.16|350.76|0
1654647910000|2022-06-08 00:25:10|353.04|350.64|353.29|350.89|353.29|350.89|353.04|350.64|0
1654647920000|2022-06-08 00:25:20|353.16|350.76|353.29|350.89|353.29|350.89|353.16|350.76|0
1654647930000|2022-06-08 00:25:30|353.41|351.01|353.29|350.89|353.41|351.01|353.29|350.89|0
1654647940000|2022-06-08 00:25:40|353.16|350.76|353.16|350.76|353.16|350.76|353.16|350.76|0
1654647960000|2022-06-08 00:26:00|352.91|350.51|353.16|350.76|353.16|350.76|352.91|350.51|0
1654647970000|2022-06-08 00:26:10|352.91|350.51|353.16|350.76|353.16|350.76|352.91|350.51|0
1654647980000|2022-06-08 00:26:20|353.41|351.01|353.66|351.26|353.79|351.39|353.41|351.01|0
1654647990000|2022-06-08 00:26:30|353.91|351.51|353.91|351.51|353.91|351.51|353.91|351.51|0
1654648000000|2022-06-08 00:26:40|353.66|351.26|353.66|351.26|353.79|351.39|353.66|351.26|0
1654648010000|2022-06-08 00:26:50|353.54|351.14|353.54|351.14|353.66|351.26|353.41|351.01|0
1654648020000|2022-06-08 00:27:00|353.41|351.01|353.41|351.01|353.54|351.14|353.41|351.01|0
1654648050000|2022-06-08 00:27:30|353.66|351.26|353.79|351.39|353.91|351.51|353.66|351.26|0
1654648060000|2022-06-08 00:27:40|353.66|351.26|353.91|351.51|354.04|351.64|353.66|351.26|0
1654648070000|2022-06-08 00:27:50|354.04|351.64|354.04|351.64|354.04|351.64|354.04|351.64|0
1654648080000|2022-06-08 00:28:00|353.91|351.51|354.16|351.76|354.16|351.76|353.91|351.51|0
1654648090000|2022-06-08 00:28:10|353.91|351.51|353.66|351.26|353.91|351.51|353.66|351.26|0
1654648110000|2022-06-08 00:28:30|353.41|351.01|353.41|351.01|353.54|351.14|353.41|351.01|0
1654648120000|2022-06-08 00:28:40|353.16|350.76|353.16|350.76|353.16|350.76|353.16|350.76|0
1654648130000|2022-06-08 00:28:50|352.91|350.51|352.66|350.26|352.91|350.51|352.66|350.26|0
1654648140000|2022-06-08 00:29:00|352.54|350.14|352.66|350.26|352.66|350.26|352.54|350.14|0
1654648150000|2022-06-08 00:29:10|352.54|350.14|352.42|350.02|352.54|350.14|352.42|350.02|0
1654648160000|2022-06-08 00:29:20|352.91|350.51|352.91|350.51|352.91|350.51|352.91|350.51|0
1654648170000|2022-06-08 00:29:30|352.66|350.26|352.66|350.26|352.66|350.26|352.66|350.26|0
1654648190000|2022-06-08 00:29:50|352.91|350.51|352.91|350.51|352.91|350.51|352.91|350.51|0
1654648200000|2022-06-08 00:30:00|352.66|350.26|352.17|349.77|352.66|350.26|352.17|349.77|0
1654648210000|2022-06-08 00:30:10|352.42|350.02|352.42|350.02|352.42|350.02|352.42|350.02|0
1654648230000|2022-06-08 00:30:30|352.17|349.77|352.17|349.77|352.17|349.77|352.17|349.77|0
1654648240000|2022-06-08 00:30:40|351.92|349.52|351.92|349.52|351.92|349.52|351.67|349.27|0
1654648250000|2022-06-08 00:30:50|352.05|349.65|351.67|349.27|352.05|349.65|351.67|349.27|0
1654648260000|2022-06-08 00:31:00|351.42|349.02|351.42|349.02|351.42|349.02|351.42|349.02|0
1654648270000|2022-06-08 00:31:10|351.17|348.77|352.17|349.77|352.17|349.77|351.17|348.77|0
1654648280000|2022-06-08 00:31:20|351.92|349.52|352.17|349.77|352.17|349.77|351.92|349.52|0
1654648290000|2022-06-08 00:31:30|351.92|349.52|351.92|349.52|351.92|349.52|351.92|349.52|0
1654648300000|2022-06-08 00:31:40|352.05|349.65|351.92|349.52|352.17|349.77|351.92|349.52|0
1654648310000|2022-06-08 00:31:50|352.17|349.77|351.92|349.52|352.17|349.77|351.92|349.52|0
1654648320000|2022-06-08 00:32:00|351.67|349.27|351.67|349.27|351.92|349.52|351.67|349.27|0
1654648330000|2022-06-08 00:32:10|351.8|349.4|351.92|349.52|351.92|349.52|351.8|349.4|0
1654648340000|2022-06-08 00:32:20|352.17|349.77|352.17|349.77|352.17|349.77|352.17|349.77|0
1654648350000|2022-06-08 00:32:30|352.42|350.02|351.92|349.52|352.42|350.02|351.92|349.52|0
1654648360000|2022-06-08 00:32:40|351.67|349.27|351.17|348.77|351.67|349.27|351.17|348.77|0
1654648370000|2022-06-08 00:32:50|351.42|349.02|351.3|348.9|351.42|349.02|351.3|348.9|0
1654648380000|2022-06-08 00:33:00|351.42|349.02|351.17|348.77|351.42|349.02|351.17|348.77|0
1654648390000|2022-06-08 00:33:10|350.92|348.52|350.92|348.52|351.17|348.77|350.92|348.52|0
1654648400000|2022-06-08 00:33:20|351.17|348.77|351.17|348.77|351.17|348.77|351.17|348.77|0
1654648420000|2022-06-08 00:33:40|351.3|348.9|351.17|348.77|351.42|349.02|351.17|348.77|0
1654648430000|2022-06-08 00:33:50|351.3|348.9|351.17|348.77|351.3|348.9|351.17|348.77|0
1654648440000|2022-06-08 00:34:00|350.92|348.52|350.92|348.52|350.92|348.52|350.92|348.52|0
1654648450000|2022-06-08 00:34:10|350.8|348.4|350.92|348.52|350.92|348.52|350.8|348.4|0
1654648460000|2022-06-08 00:34:20|351.17|348.77|351.17|348.77|351.17|348.77|351.17|348.77|0
1654648470000|2022-06-08 00:34:30|350.92|348.52|350.92|348.52|350.92|348.52|350.92|348.52|0
1654648480000|2022-06-08 00:34:40|350.67|348.27|350.92|348.52|350.92|348.52|350.67|348.27|0
1654648490000|2022-06-08 00:34:50|350.8|348.4|350.92|348.52|350.92|348.52|350.8|348.4|0
1654648500000|2022-06-08 00:35:00|351.05|348.65|351.05|348.65|351.05|348.65|351.05|348.65|0
1654648510000|2022-06-08 00:35:10|351.17|348.77|350.92|348.52|351.17|348.77|350.92|348.52|0
1654648520000|2022-06-08 00:35:20|350.67|348.27|350.67|348.27|350.67|348.27|350.67|348.27|0
1654648540000|2022-06-08 00:35:40|350.55|348.15|350.55|348.15|350.55|348.15|350.55|348.15|0
1654648550000|2022-06-08 00:35:50|350.92|348.52|350.92|348.52|351.05|348.65|350.92|348.52|0
1654648560000|2022-06-08 00:36:00|351.05|348.65|351.17|348.77|351.17|348.77|350.92|348.52|0
1654648570000|2022-06-08 00:36:10|350.92|348.52|350.92|348.52|351.17|348.77|350.92|348.52|0
1654648580000|2022-06-08 00:36:20|351.17|348.77|351.17|348.77|351.17|348.77|351.17|348.77|0
1654648600000|2022-06-08 00:36:40|350.67|348.27|350.92|348.52|350.92|348.52|350.67|348.27|0
1654648610000|2022-06-08 00:36:50|350.8|348.4|350.8|348.4|350.8|348.4|350.8|348.4|0
1654648620000|2022-06-08 00:37:00|350.92|348.52|350.67|348.27|350.92|348.52|350.67|348.27|0
1654648630000|2022-06-08 00:37:10|350.92|348.52|350.92|348.52|350.92|348.52|350.92|348.52|0
1654648640000|2022-06-08 00:37:20|351.05|348.65|351.17|348.77|351.17|348.77|351.05|348.65|0
1654648650000|2022-06-08 00:37:30|350.92|348.52|350.92|348.52|350.92|348.52|350.92|348.52|0
1654648660000|2022-06-08 00:37:40|351.17|348.77|350.92|348.52|351.17|348.77|350.92|348.52|0
1654648670000|2022-06-08 00:37:50|351.17|348.77|351.17|348.77|351.17|348.77|351.17|348.77|0
1654648680000|2022-06-08 00:38:00|350.92|348.52|350.55|348.15|350.92|348.52|350.42|348.02|0
1654648690000|2022-06-08 00:38:10|350.42|348.02|350.42|348.02|350.42|348.02|350.42|348.02|0
1654648700000|2022-06-08 00:38:20|348.8|346.4|348.18|345.78|348.8|346.4|348.18|345.78|0
1654648710000|2022-06-08 00:38:30|347.93|345.53|348.06|345.66|348.06|345.66|347.68|345.28|0
1654648720000|2022-06-08 00:38:40|348.18|345.78|347.68|345.28|348.18|345.78|347.68|345.28|0
1654648730000|2022-06-08 00:38:50|347.43|345.03|347.68|345.28|347.68|345.28|347.43|345.03|0
1654648740000|2022-06-08 00:39:00|347.56|345.16|347.43|345.03|347.56|345.16|347.43|345.03|0
1654648750000|2022-06-08 00:39:10|347.56|345.16|347.18|344.78|347.56|345.16|347.18|344.78|0
1654648760000|2022-06-08 00:39:20|347.43|345.03|347.06|344.66|347.56|345.16|347.06|344.66|0
1654648770000|2022-06-08 00:39:30|347.18|344.78|347.68|345.28|347.68|345.28|347.18|344.78|0
1654648780000|2022-06-08 00:39:40|347.93|345.53|347.56|345.16|347.93|345.53|347.31|344.91|0
1654648790000|2022-06-08 00:39:50|347.93|345.53|347.93|345.53|347.93|345.53|347.68|345.28|0
1654648800000|2022-06-08 00:40:00|347.81|345.41|347.81|345.41|347.81|345.41|347.81|345.41|0
1654648810000|2022-06-08 00:40:10|347.68|345.28|347.81|345.41|347.81|345.41|347.68|345.28|0
1654648820000|2022-06-08 00:40:20|347.56|345.16|347.31|344.91|347.56|345.16|347.31|344.91|0
1654648830000|2022-06-08 00:40:30|346.93|344.53|346.93|344.53|346.93|344.53|346.93|344.53|0
1654648840000|2022-06-08 00:40:40|347.06|344.66|347.06|344.66|347.06|344.66|347.06|344.66|0
1654648850000|2022-06-08 00:40:50|347.18|344.78|346.93|344.53|347.18|344.78|346.93|344.53|0
1654648860000|2022-06-08 00:41:00|347.18|344.78|346.56|344.16|347.18|344.78|346.56|344.16|0
1654648870000|2022-06-08 00:41:10|346.18|343.78|346.18|343.78|346.18|343.78|346.18|343.78|0
1654648910000|2022-06-08 00:41:50|346.43|344.03|346.43|344.03|346.43|344.03|346.43|344.03|0
1654648920000|2022-06-08 00:42:00|346.68|344.28|346.81|344.41|346.81|344.41|346.68|344.28|0
1654648930000|2022-06-08 00:42:10|347.18|344.78|346.93|344.53|347.18|344.78|346.81|344.41|0
1654648940000|2022-06-08 00:42:20|347.06|344.66|347.43|345.03|347.43|345.03|346.93|344.53|0
1654648950000|2022-06-08 00:42:30|347.56|345.16|347.31|344.91|347.56|345.16|347.31|344.91|0
1654648960000|2022-06-08 00:42:40|347.18|344.78|346.56|344.16|347.18|344.78|346.56|344.16|0
1654648970000|2022-06-08 00:42:50|346.68|344.28|346.43|344.03|346.68|344.28|346.43|344.03|0
1654648980000|2022-06-08 00:43:00|346.56|344.16|346.68|344.28|346.68|344.28|346.56|344.16|0
1654648990000|2022-06-08 00:43:10|346.18|343.78|346.43|344.03|346.43|344.03|346.18|343.78|0
1654649000000|2022-06-08 00:43:20|346.31|343.91|346.68|344.28|346.68|344.28|346.31|343.91|0
1654649020000|2022-06-08 00:43:40|346.93|344.53|346.93|344.53|346.93|344.53|346.93|344.53|0
1654649030000|2022-06-08 00:43:50|346.68|344.28|346.68|344.28|346.68|344.28|346.68|344.28|0
1654649040000|2022-06-08 00:44:00|346.93|344.53|346.93|344.53|346.93|344.53|346.68|344.28|0
1654649050000|2022-06-08 00:44:10|347.06|344.66|347.18|344.78|347.18|344.78|347.06|344.66|0
1654649070000|2022-06-08 00:44:30|347.31|344.91|347.31|344.91|347.43|345.03|347.31|344.91|0
1654649080000|2022-06-08 00:44:40|347.68|345.28|347.93|345.53|347.93|345.53|347.68|345.28|0
1654649090000|2022-06-08 00:44:50|347.81|345.41|347.68|345.28|347.81|345.41|347.68|345.28|0
1654649100000|2022-06-08 00:45:00|347.93|345.53|347.43|345.03|347.93|345.53|347.43|345.03|0
1654649110000|2022-06-08 00:45:10|347.68|345.28|347.68|345.28|347.68|345.28|347.68|345.28|0
1654649150000|2022-06-08 00:45:50|347.43|345.03|348.18|345.78|348.18|345.78|347.43|345.03|0
1654649160000|2022-06-08 00:46:00|347.93|345.53|347.68|345.28|347.93|345.53|347.68|345.28|0
1654649170000|2022-06-08 00:46:10|347.93|345.53|348.06|345.66|348.18|345.78|347.93|345.53|0
1654649180000|2022-06-08 00:46:20|347.68|345.28|347.43|345.03|347.68|345.28|347.43|345.03|0
1654649190000|2022-06-08 00:46:30|347.68|345.28|347.93|345.53|347.93|345.53|347.68|345.28|0
1654649200000|2022-06-08 00:46:40|347.68|345.28|347.56|345.16|347.68|345.28|347.56|345.16|0
1654649210000|2022-06-08 00:46:50|347.43|345.03|347.43|345.03|347.68|345.28|347.43|345.03|0
1654649220000|2022-06-08 00:47:00|347.31|344.91|346.68|344.28|347.43|345.03|346.68|344.28|0
1654649230000|2022-06-08 00:47:10|346.93|344.53|346.93|344.53|346.93|344.53|346.68|344.28|0
1654649240000|2022-06-08 00:47:20|347.18|344.78|347.18|344.78|347.18|344.78|347.18|344.78|0
1654649250000|2022-06-08 00:47:30|347.06|344.66|347.18|344.78|347.18|344.78|347.06|344.66|0
1654649260000|2022-06-08 00:47:40|347.43|345.03|348.43|346.03|348.43|346.03|347.43|345.03|0
1654649270000|2022-06-08 00:47:50|348.56|346.16|348.92|346.52|348.92|346.52|348.56|346.16|0
1654649280000|2022-06-08 00:48:00|348.67|346.27|348.43|346.03|348.67|346.27|348.43|346.03|0
1654649300000|2022-06-08 00:48:20|348.67|346.27|348.56|346.16|348.67|346.27|348.56|346.16|0
1654649310000|2022-06-08 00:48:30|348.67|346.27|348.56|346.16|348.67|346.27|348.56|346.16|0
1654649320000|2022-06-08 00:48:40|348.67|346.27|348.43|346.03|348.67|346.27|348.43|346.03|0
1654649330000|2022-06-08 00:48:50|348.56|346.16|348.43|346.03|348.56|346.16|348.43|346.03|0
1654649340000|2022-06-08 00:49:00|348.67|346.27|348.56|346.16|348.67|346.27|348.56|346.16|0
1654649350000|2022-06-08 00:49:10|348.67|346.27|348.43|346.03|348.67|346.27|348.43|346.03|0
1654649360000|2022-06-08 00:49:20|348.67|346.27|348.43|346.03|348.67|346.27|348.43|346.03|0
1654649370000|2022-06-08 00:49:30|348.56|346.16|348.67|346.27|348.67|346.27|348.56|346.16|0
1654649380000|2022-06-08 00:49:40|348.56|346.16|348.8|346.4|348.8|346.4|348.56|346.16|0
1654649390000|2022-06-08 00:49:50|348.67|346.27|348.56|346.16|348.67|346.27|348.56|346.16|0
1654649400000|2022-06-08 00:50:00|348.67|346.27|348.67|346.27|348.92|346.52|348.67|346.27|0
1654649410000|2022-06-08 00:50:10|348.43|346.03|348.67|346.27|348.67|346.27|348.43|346.03|0
1654649420000|2022-06-08 00:50:20|348.8|346.4|348.67|346.27|348.8|346.4|348.67|346.27|0
1654649430000|2022-06-08 00:50:30|348.43|346.03|348.31|345.91|348.43|346.03|348.31|345.91|0
1654649440000|2022-06-08 00:50:40|348.43|346.03|348.43|346.03|348.43|346.03|348.43|346.03|0
1654649450000|2022-06-08 00:50:50|348.67|346.27|348.43|346.03|348.67|346.27|348.31|345.91|0
1654649460000|2022-06-08 00:51:00|348.18|345.78|348.18|345.78|348.18|345.78|348.18|345.78|0
1654649470000|2022-06-08 00:51:10|347.93|345.53|347.93|345.53|347.93|345.53|347.93|345.53|0
1654649490000|2022-06-08 00:51:30|348.18|345.78|348.06|345.66|348.18|345.78|348.06|345.66|0
1654649500000|2022-06-08 00:51:40|348.18|345.78|348.18|345.78|348.18|345.78|348.06|345.66|0
1654649510000|2022-06-08 00:51:50|347.93|345.53|347.93|345.53|347.93|345.53|347.93|345.53|0
1654649520000|2022-06-08 00:52:00|348.06|345.66|347.93|345.53|348.06|345.66|347.93|345.53|0
1654649530000|2022-06-08 00:52:10|348.18|345.78|348.18|345.78|348.18|345.78|347.93|345.53|0
1654649540000|2022-06-08 00:52:20|348.06|345.66|348.18|345.78|348.18|345.78|348.06|345.66|0
1654649550000|2022-06-08 00:52:30|347.93|345.53|347.93|345.53|347.93|345.53|347.93|345.53|0
1654649570000|2022-06-08 00:52:50|348.18|345.78|348.43|346.03|348.43|346.03|348.18|345.78|0
1654649580000|2022-06-08 00:53:00|348.67|346.27|348.56|346.16|348.67|346.27|348.43|346.03|0
1654649590000|2022-06-08 00:53:10|348.67|346.27|348.67|346.27|348.67|346.27|348.67|346.27|0
1654649610000|2022-06-08 00:53:30|348.56|346.16|348.67|346.27|348.67|346.27|348.56|346.16|0
1654649620000|2022-06-08 00:53:40|348.56|346.16|348.43|346.03|348.67|346.27|348.43|346.03|0
1654649630000|2022-06-08 00:53:50|348.31|345.91|348.18|345.78|348.31|345.91|348.18|345.78|0
1654649640000|2022-06-08 00:54:00|348.43|346.03|348.18|345.78|348.43|346.03|348.18|345.78|0
1654649650000|2022-06-08 00:54:10|347.93|345.53|347.93|345.53|347.93|345.53|347.93|345.53|0
1654649670000|2022-06-08 00:54:30|347.68|345.28|347.68|345.28|347.68|345.28|347.68|345.28|0
1654649690000|2022-06-08 00:54:50|347.43|345.03|347.18|344.78|347.43|345.03|347.18|344.78|0
1654649700000|2022-06-08 00:55:00|346.93|344.53|346.93|344.53|346.93|344.53|346.93|344.53|0
1654649720000|2022-06-08 00:55:20|347.06|344.66|347.18|344.78|347.18|344.78|346.93|344.53|0
1654649730000|2022-06-08 00:55:30|347.43|345.03|347.31|344.91|347.43|345.03|347.18|344.78|0
1654649740000|2022-06-08 00:55:40|347.43|345.03|347.68|345.28|347.68|345.28|347.43|345.03|0
1654649750000|2022-06-08 00:55:50|347.81|345.41|348.18|345.78|348.18|345.78|347.81|345.41|0
1654649760000|2022-06-08 00:56:00|348.43|346.03|348.43|346.03|348.43|346.03|348.43|346.03|0
1654649770000|2022-06-08 00:56:10|348.55|346.15|348.43|346.03|348.55|346.15|348.43|346.03|0
1654649780000|2022-06-08 00:56:20|348.55|346.15|348.55|346.15|348.55|346.15|348.55|346.15|0
1654649790000|2022-06-08 00:56:30|348.43|346.03|348.31|345.91|348.43|346.03|348.31|345.91|0
1654649800000|2022-06-08 00:56:40|348.18|345.78|348.06|345.66|348.18|345.78|348.06|345.66|0
1654649810000|2022-06-08 00:56:50|348.18|345.78|348.06|345.66|348.18|345.78|348.06|345.66|0
1654649820000|2022-06-08 00:57:00|348.18|345.78|348.31|345.91|348.31|345.91|348.18|345.78|0
1654649830000|2022-06-08 00:57:10|348.18|345.78|348.06|345.66|348.18|345.78|347.93|345.53|0
1654649840000|2022-06-08 00:57:20|347.93|345.53|348.18|345.78|348.43|346.03|347.93|345.53|0
1654649870000|2022-06-08 00:57:50|347.93|345.53|347.68|345.28|347.93|345.53|347.68|345.28|0
1654649880000|2022-06-08 00:58:00|347.56|345.16|347.81|345.41|347.81|345.41|347.56|345.16|0
1654649890000|2022-06-08 00:58:10|347.93|345.53|347.43|345.03|347.93|345.53|347.43|345.03|0
1654649900000|2022-06-08 00:58:20|347.56|345.16|347.56|345.16|347.56|345.16|347.56|345.16|0
1654649920000|2022-06-08 00:58:40|347.68|345.28|347.68|345.28|347.68|345.28|347.68|345.28|0
1654649930000|2022-06-08 00:58:50|347.93|345.53|347.68|345.28|347.93|345.53|347.68|345.28|0
1654649940000|2022-06-08 00:59:00|347.81|345.41|347.68|345.28|347.81|345.41|347.68|345.28|0
1654649950000|2022-06-08 00:59:10|347.93|345.53|348.18|345.78|348.18|345.78|347.93|345.53|0
1654649970000|2022-06-08 00:59:30|347.93|345.53|347.93|345.53|347.93|345.53|347.93|345.53|0
1654649980000|2022-06-08 00:59:40|347.81|345.41|347.68|345.28|347.81|345.41|347.68|345.28|0
1654649990000|2022-06-08 00:59:50|347.93|345.53|347.93|345.53|347.93|345.53|347.93|345.53|0
1654650000000|2022-06-08 01:00:00|347.31|344.91|347.68|345.28|347.68|345.28|347.31|344.91|0
1654650010000|2022-06-08 01:00:10|347.43|345.03|347.43|345.03|347.68|345.28|347.43|345.03|0
1654650020000|2022-06-08 01:00:20|347.56|345.16|347.68|345.28|347.68|345.28|347.56|345.16|0
1654650030000|2022-06-08 01:00:30|347.43|345.03|347.68|345.28|347.68|345.28|347.43|345.03|0
1654650040000|2022-06-08 01:00:40|347.31|344.91|347.43|345.03|347.43|345.03|347.31|344.91|0
1654650050000|2022-06-08 01:00:50|347.68|345.28|347.68|345.28|347.68|345.28|347.68|345.28|0
1654650060000|2022-06-08 01:01:00|347.43|345.03|347.43|345.03|347.43|345.03|347.31|344.91|0
1654650070000|2022-06-08 01:01:10|347.31|344.91|347.31|344.91|347.31|344.91|347.31|344.91|0
1654650080000|2022-06-08 01:01:20|347.18|344.78|347.18|344.78|347.18|344.78|347.18|344.78|0
1654650090000|2022-06-08 01:01:30|347.31|344.91|347.68|345.28|347.68|345.28|347.31|344.91|0
1654650110000|2022-06-08 01:01:50|347.81|345.41|347.81|345.41|347.81|345.41|347.81|345.41|0
1654650120000|2022-06-08 01:02:00|347.68|345.28|347.18|344.78|347.68|345.28|347.18|344.78|0
1654650130000|2022-06-08 01:02:10|347.43|345.03|346.93|344.53|347.43|345.03|346.93|344.53|0
1654650140000|2022-06-08 01:02:20|347.18|344.78|346.93|344.53|347.18|344.78|346.93|344.53|0
1654650150000|2022-06-08 01:02:30|346.68|344.28|346.43|344.03|346.68|344.28|346.43|344.03|0
1654650170000|2022-06-08 01:02:50|346.81|344.41|346.93|344.53|346.93|344.53|346.81|344.41|0
1654650180000|2022-06-08 01:03:00|346.81|344.41|346.68|344.28|346.81|344.41|346.68|344.28|0
1654650190000|2022-06-08 01:03:10|347.06|344.66|347.31|344.91|347.31|344.91|347.06|344.66|0
1654650200000|2022-06-08 01:03:20|347.43|345.03|347.18|344.78|347.68|345.28|347.18|344.78|0
1654650210000|2022-06-08 01:03:30|346.93|344.53|346.93|344.53|346.93|344.53|346.68|344.28|0
1654650220000|2022-06-08 01:03:40|347.56|345.16|347.56|345.16|347.56|345.16|347.43|345.03|0
1654650230000|2022-06-08 01:03:50|347.43|345.03|347.43|345.03|347.43|345.03|347.43|345.03|0
1654650240000|2022-06-08 01:04:00|347.31|344.91|347.18|344.78|347.31|344.91|347.18|344.78|0
1654650250000|2022-06-08 01:04:10|347.31|344.91|347.18|344.78|347.31|344.91|347.18|344.78|0
1654650270000|2022-06-08 01:04:30|347.31|344.91|347.43|345.03|347.43|345.03|347.31|344.91|0
1654650280000|2022-06-08 01:04:40|347.56|345.16|347.43|345.03|347.56|345.16|347.43|345.03|0
1654650290000|2022-06-08 01:04:50|347.56|345.16|347.68|345.28|347.68|345.28|347.56|345.16|0
1654650300000|2022-06-08 01:05:00|347.56|345.16|347.43|345.03|347.56|345.16|347.43|345.03|0
1654650310000|2022-06-08 01:05:10|347.68|345.28|347.68|345.28|347.68|345.28|347.68|345.28|0
1654650320000|2022-06-08 01:05:20|347.93|345.53|347.81|345.41|347.93|345.53|347.81|345.41|0
1654650330000|2022-06-08 01:05:30|347.93|345.53|347.93|345.53|347.93|345.53|347.93|345.53|0
1654650340000|2022-06-08 01:05:40|348.06|345.66|348.18|345.78|348.18|345.78|348.06|345.66|0
1654650350000|2022-06-08 01:05:50|348.42|346.02|348.42|346.02|348.42|346.02|348.42|346.02|0
1654650360000|2022-06-08 01:06:00|348.18|345.78|348.42|346.02|348.42|346.02|348.18|345.78|0
1654650370000|2022-06-08 01:06:10|348.18|345.78|348.31|345.91|348.42|346.02|348.18|345.78|0
1654650380000|2022-06-08 01:06:20|348.42|346.02|348.42|346.02|348.42|346.02|348.18|345.78|0
1654650390000|2022-06-08 01:06:30|348.31|345.91|348.42|346.02|348.42|346.02|348.18|345.78|0
1654650400000|2022-06-08 01:06:40|348.18|345.78|348.18|345.78|348.31|345.91|348.18|345.78|0
1654650420000|2022-06-08 01:07:00|348.06|345.66|348.06|345.66|348.06|345.66|348.06|345.66|0
1654650430000|2022-06-08 01:07:10|348.18|345.78|348.18|345.78|348.18|345.78|348.18|345.78|0
1654650440000|2022-06-08 01:07:20|347.93|345.53|347.68|345.28|347.93|345.53|347.68|345.28|0
1654650450000|2022-06-08 01:07:30|347.81|345.41|348.18|345.78|348.18|345.78|347.81|345.41|0
1654650460000|2022-06-08 01:07:40|348.06|345.66|348.06|345.66|348.18|345.78|348.06|345.66|0
1654650470000|2022-06-08 01:07:50|347.93|345.53|348.06|345.66|348.18|345.78|347.93|345.53|0
1654650480000|2022-06-08 01:08:00|348.18|345.78|347.68|345.28|348.18|345.78|347.68|345.28|0
1654650490000|2022-06-08 01:08:10|347.56|345.16|347.43|345.03|347.56|345.16|347.43|345.03|0
1654650500000|2022-06-08 01:08:20|347.56|345.16|347.31|344.91|347.56|345.16|347.31|344.91|0
1654650510000|2022-06-08 01:08:30|347.18|344.78|347.18|344.78|347.18|344.78|347.18|344.78|0
1654650520000|2022-06-08 01:08:40|346.93|344.53|347.18|344.78|347.18|344.78|346.93|344.53|0
1654650530000|2022-06-08 01:08:50|347.31|344.91|347.31|344.91|347.31|344.91|347.31|344.91|0
1654650540000|2022-06-08 01:09:00|347.18|344.78|347.18|344.78|347.18|344.78|347.18|344.78|0
1654650550000|2022-06-08 01:09:10|347.06|344.66|347.18|344.78|347.18|344.78|347.06|344.66|0
1654650560000|2022-06-08 01:09:20|347.06|344.66|347.43|345.03|347.43|345.03|347.06|344.66|0
1654650570000|2022-06-08 01:09:30|347.18|344.78|347.18|344.78|347.18|344.78|347.18|344.78|0
1654650590000|2022-06-08 01:09:50|347.43|345.03|347.56|345.16|347.56|345.16|347.43|345.03|0
1654650600000|2022-06-08 01:10:00|347.68|345.28|347.43|345.03|347.68|345.28|347.43|345.03|0
1654650610000|2022-06-08 01:10:10|347.18|344.78|347.68|345.28|347.68|345.28|347.18|344.78|0
1654650620000|2022-06-08 01:10:20|347.93|345.53|347.93|345.53|347.93|345.53|347.93|345.53|0
1654650630000|2022-06-08 01:10:30|348.06|345.66|347.93|345.53|348.18|345.78|347.93|345.53|0
1654650640000|2022-06-08 01:10:40|347.81|345.41|347.68|345.28|347.81|345.41|347.68|345.28|0
1654650650000|2022-06-08 01:10:50|347.81|345.41|347.56|345.16|347.81|345.41|347.56|345.16|0
1654650660000|2022-06-08 01:11:00|347.68|345.28|347.56|345.16|347.68|345.28|347.43|345.03|0
1654650670000|2022-06-08 01:11:10|347.68|345.28|347.68|345.28|347.68|345.28|347.68|345.28|0
1654650680000|2022-06-08 01:11:20|347.81|345.41|347.81|345.41|347.81|345.41|347.81|345.41|0
1654650690000|2022-06-08 01:11:30|347.43|345.03|347.43|345.03|347.43|345.03|347.43|345.03|0
1654650700000|2022-06-08 01:11:40|347.93|345.53|347.93|345.53|347.93|345.53|347.93|345.53|0
1654650720000|2022-06-08 01:12:00|347.68|345.28|347.81|345.41|347.93|345.53|347.68|345.28|0
1654650730000|2022-06-08 01:12:10|347.93|345.53|348.18|345.78|348.18|345.78|347.93|345.53|0
1654650760000|2022-06-08 01:12:40|347.93|345.53|347.93|345.53|347.93|345.53|347.93|345.53|0
1654650780000|2022-06-08 01:13:00|348.18|345.78|348.18|345.78|348.18|345.78|347.93|345.53|0
1654650790000|2022-06-08 01:13:10|347.93|345.53|347.81|345.41|348.18|345.78|347.81|345.41|0
1654650800000|2022-06-08 01:13:20|347.68|345.28|347.68|345.28|347.68|345.28|347.68|345.28|0
1654650810000|2022-06-08 01:13:30|347.81|345.41|347.43|345.03|347.81|345.41|347.43|345.03|0
1654650820000|2022-06-08 01:13:40|347.68|345.28|347.68|345.28|347.68|345.28|347.68|345.28|0
1654650860000|2022-06-08 01:14:20|347.43|345.03|347.43|345.03|347.43|345.03|347.43|345.03|0
1654650880000|2022-06-08 01:14:40|347.56|345.16|347.56|345.16|347.56|345.16|347.56|345.16|0
1654650890000|2022-06-08 01:14:50|347.43|345.03|347.18|344.78|347.43|345.03|347.18|344.78|0
1654650900000|2022-06-08 01:15:00|346.68|344.28|346.43|344.03|346.93|344.53|346.43|344.03|0
1654650910000|2022-06-08 01:15:10|346.18|343.78|346.18|343.78|346.31|343.91|346.18|343.78|0
1654650920000|2022-06-08 01:15:20|345.43|343.03|344.94|342.54|345.43|343.03|344.94|342.54|0
1654650930000|2022-06-08 01:15:30|344.19|341.79|344.19|341.79|344.19|341.79|343.44|341.04|0
1654650940000|2022-06-08 01:15:40|344.44|342.04|344.94|342.54|344.94|342.54|344.32|341.92|0
1654650950000|2022-06-08 01:15:50|345.43|343.03|345.81|343.41|345.93|343.53|345.43|343.03|0
1654650960000|2022-06-08 01:16:00|345.68|343.28|344.94|342.54|345.68|343.28|344.94|342.54|0
1654650970000|2022-06-08 01:16:10|345.18|342.78|345.18|342.78|345.18|342.78|345.18|342.78|0
1654650980000|2022-06-08 01:16:20|344.94|342.54|345.18|342.78|345.18|342.78|344.94|342.54|0
1654650990000|2022-06-08 01:16:30|344.94|342.54|345.06|342.66|345.06|342.66|344.94|342.54|0
1654651000000|2022-06-08 01:16:40|344.94|342.54|344.94|342.54|345.18|342.78|344.94|342.54|0
1654651010000|2022-06-08 01:16:50|344.82|342.42|344.69|342.29|344.94|342.54|344.69|342.29|0
1654651020000|2022-06-08 01:17:00|344.82|342.42|344.82|342.42|344.82|342.42|344.57|342.17|0
1654651030000|2022-06-08 01:17:10|344.69|342.29|344.19|341.79|344.69|342.29|344.19|341.79|0
1654651040000|2022-06-08 01:17:20|344.44|342.04|344.57|342.17|344.69|342.29|344.44|342.04|0
1654651050000|2022-06-08 01:17:30|344.44|342.04|344.19|341.79|344.44|342.04|344.19|341.79|0
1654651060000|2022-06-08 01:17:40|344.44|342.04|344.44|342.04|344.69|342.29|344.44|342.04|0
1654651080000|2022-06-08 01:18:00|344.19|341.79|344.69|342.29|344.69|342.29|344.19|341.79|0
1654651090000|2022-06-08 01:18:10|344.57|342.17|344.94|342.54|344.94|342.54|344.57|342.17|0
1654651110000|2022-06-08 01:18:30|345.18|342.78|345.18|342.78|345.18|342.78|345.06|342.66|0
1654651120000|2022-06-08 01:18:40|345.43|343.03|345.43|343.03|345.43|343.03|345.43|343.03|0
1654651130000|2022-06-08 01:18:50|345.68|343.28|345.56|343.16|345.68|343.28|345.43|343.03|0
1654651140000|2022-06-08 01:19:00|345.68|343.28|345.56|343.16|345.68|343.28|345.43|343.03|0
1654651150000|2022-06-08 01:19:10|345.68|343.28|345.68|343.28|345.68|343.28|345.68|343.28|0
1654651170000|2022-06-08 01:19:30|345.43|343.03|345.18|342.78|345.43|343.03|345.18|342.78|0
1654651180000|2022-06-08 01:19:40|345.31|342.91|345.43|343.03|345.43|343.03|345.31|342.91|0
1654651190000|2022-06-08 01:19:50|345.31|342.91|345.18|342.78|345.31|342.91|345.18|342.78|0
1654651200000|2022-06-08 01:20:00|344.94|342.54|344.82|342.42|344.94|342.54|344.69|342.29|0
1654651210000|2022-06-08 01:20:10|345.06|342.66|345.43|343.03|345.43|343.03|344.94|342.54|0
1654651220000|2022-06-08 01:20:20|345.31|342.91|344.94|342.54|345.43|343.03|344.94|342.54|0
1654651230000|2022-06-08 01:20:30|345.06|342.66|345.06|342.66|345.06|342.66|344.94|342.54|0
1654651240000|2022-06-08 01:20:40|345.18|342.78|345.06|342.66|345.18|342.78|344.94|342.54|0
1654651250000|2022-06-08 01:20:50|345.18|342.78|345.43|343.03|345.43|343.03|345.18|342.78|0
1654651260000|2022-06-08 01:21:00|345.18|342.78|345.68|343.28|345.68|343.28|345.06|342.66|0
1654651270000|2022-06-08 01:21:10|345.43|343.03|345.68|343.28|345.68|343.28|345.43|343.03|0
1654651280000|2022-06-08 01:21:20|345.93|343.53|345.93|343.53|345.93|343.53|345.93|343.53|0
1654651290000|2022-06-08 01:21:30|346.18|343.78|346.93|344.53|346.93|344.53|346.18|343.78|0
1654651300000|2022-06-08 01:21:40|346.68|344.28|346.68|344.28|346.68|344.28|346.68|344.28|0
1654651310000|2022-06-08 01:21:50|347.06|344.66|347.18|344.78|347.18|344.78|347.06|344.66|0
1654651320000|2022-06-08 01:22:00|346.93|344.53|346.93|344.53|347.18|344.78|346.93|344.53|0
1654651330000|2022-06-08 01:22:10|346.68|344.28|346.93|344.53|346.93|344.53|346.68|344.28|0
1654651340000|2022-06-08 01:22:20|347.18|344.78|347.18|344.78|347.31|344.91|347.18|344.78|0
1654651350000|2022-06-08 01:22:30|347.06|344.66|347.31|344.91|347.31|344.91|347.06|344.66|0
1654651360000|2022-06-08 01:22:40|347.18|344.78|347.18|344.78|347.18|344.78|347.18|344.78|0
1654651370000|2022-06-08 01:22:50|347.43|345.03|347.43|345.03|347.43|345.03|347.43|345.03|0
1654651380000|2022-06-08 01:23:00|347.68|345.28|347.68|345.28|347.68|345.28|347.68|345.28|0
1654651390000|2022-06-08 01:23:10|347.93|345.53|347.43|345.03|347.93|345.53|347.43|345.03|0
1654651400000|2022-06-08 01:23:20|347.18|344.78|347.18|344.78|347.18|344.78|347.18|344.78|0
1654651410000|2022-06-08 01:23:30|347.31|344.91|347.43|345.03|347.43|345.03|347.31|344.91|0
1654651430000|2022-06-08 01:23:50|347.68|345.28|347.56|345.16|347.68|345.28|347.56|345.16|0
1654651440000|2022-06-08 01:24:00|347.68|345.28|347.43|345.03|347.68|345.28|347.43|345.03|0
1654651470000|2022-06-08 01:24:30|347.18|344.78|346.68|344.28|347.18|344.78|346.68|344.28|0
1654651480000|2022-06-08 01:24:40|346.56|344.16|346.68|344.28|346.68|344.28|346.56|344.16|0
1654651490000|2022-06-08 01:24:50|346.43|344.03|346.81|344.41|346.81|344.41|346.43|344.03|0
1654651500000|2022-06-08 01:25:00|346.93|344.53|347.18|344.78|347.18|344.78|346.93|344.53|0
1654651510000|2022-06-08 01:25:10|347.06|344.66|347.43|345.03|347.43|345.03|347.06|344.66|0
1654651530000|2022-06-08 01:25:30|347.18|344.78|347.18|344.78|347.18|344.78|347.18|344.78|0
1654651540000|2022-06-08 01:25:40|347.43|345.03|347.68|345.28|347.93|345.53|347.43|345.03|0
1654651550000|2022-06-08 01:25:50|347.93|345.53|347.93|345.53|347.93|345.53|347.93|345.53|0
1654651560000|2022-06-08 01:26:00|347.81|345.41|347.56|345.16|347.81|345.41|347.56|345.16|0
1654651570000|2022-06-08 01:26:10|347.68|345.28|347.68|345.28|347.68|345.28|347.56|345.16|0
1654651580000|2022-06-08 01:26:20|347.56|345.16|347.68|345.28|347.68|345.28|347.56|345.16|0
1654651590000|2022-06-08 01:26:30|347.56|345.16|347.68|345.28|347.68|345.28|347.56|345.16|0
1654651600000|2022-06-08 01:26:40|347.93|345.53|348.17|345.77|348.17|345.77|347.93|345.53|0
1654651610000|2022-06-08 01:26:50|347.93|345.53|347.93|345.53|347.93|345.53|347.93|345.53|0
1654651620000|2022-06-08 01:27:00|348.17|345.77|348.42|346.02|348.42|346.02|348.17|345.77|0
1654651630000|2022-06-08 01:27:10|348.67|346.27|348.67|346.27|348.67|346.27|348.55|346.15|0
1654651640000|2022-06-08 01:27:20|348.92|346.52|348.67|346.27|348.92|346.52|348.67|346.27|0
1654651660000|2022-06-08 01:27:40|348.55|346.15|348.42|346.02|348.67|346.27|348.42|346.02|0
1654651680000|2022-06-08 01:28:00|348.17|345.77|348.06|345.66|348.3|345.9|348.06|345.66|0
1654651690000|2022-06-08 01:28:10|347.93|345.53|347.93|345.53|348.06|345.66|347.93|345.53|0
1654651700000|2022-06-08 01:28:20|347.68|345.28|347.93|345.53|347.93|345.53|347.68|345.28|0
1654651710000|2022-06-08 01:28:30|347.81|345.41|347.68|345.28|347.81|345.41|347.68|345.28|0
1654651720000|2022-06-08 01:28:40|347.43|345.03|347.43|345.03|347.43|345.03|347.43|345.03|0
1654651730000|2022-06-08 01:28:50|347.56|345.16|347.68|345.28|347.68|345.28|347.56|345.16|0
1654651740000|2022-06-08 01:29:00|347.56|345.16|347.68|345.28|347.68|345.28|347.56|345.16|0
1654651760000|2022-06-08 01:29:20|347.93|345.53|348.3|345.9|348.3|345.9|347.93|345.53|0
1654651770000|2022-06-08 01:29:30|348.17|345.77|348.17|345.77|348.17|345.77|348.17|345.77|0
1654651780000|2022-06-08 01:29:40|348.3|345.9|348.17|345.77|348.3|345.9|348.17|345.77|0
1654651790000|2022-06-08 01:29:50|348.3|345.9|348.17|345.77|348.3|345.9|348.17|345.77|0
1654651800000|2022-06-08 01:30:00|347.93|345.53|347.68|345.28|347.93|345.53|347.43|345.03|0
1654651810000|2022-06-08 01:30:10|347.56|345.16|347.81|345.41|347.81|345.41|347.56|345.16|0
1654651820000|2022-06-08 01:30:20|348.17|345.77|347.68|345.28|348.17|345.77|347.68|345.28|0
1654651830000|2022-06-08 01:30:30|347.93|345.53|347.93|345.53|347.93|345.53|347.93|345.53|0
1654651840000|2022-06-08 01:30:40|348.06|345.66|348.06|345.66|348.17|345.77|348.06|345.66|0
1654651850000|2022-06-08 01:30:50|348.17|345.77|348.42|346.02|348.42|346.02|348.17|345.77|0
1654651860000|2022-06-08 01:31:00|348.17|345.77|348.3|345.9|348.3|345.9|348.17|345.77|0
1654651870000|2022-06-08 01:31:10|348.42|346.02|348.3|345.9|348.42|346.02|348.17|345.77|0
1654651880000|2022-06-08 01:31:20|348.17|345.77|348.06|345.66|348.17|345.77|347.93|345.53|0
1654651890000|2022-06-08 01:31:30|347.93|345.53|347.93|345.53|348.06|345.66|347.93|345.53|0
1654651900000|2022-06-08 01:31:40|347.68|345.28|347.81|345.41|347.93|345.53|347.68|345.28|0
1654651910000|2022-06-08 01:31:50|348.06|345.66|347.81|345.41|348.06|345.66|347.81|345.41|0
1654651920000|2022-06-08 01:32:00|347.68|345.28|347.68|345.28|347.81|345.41|347.68|345.28|0
1654651930000|2022-06-08 01:32:10|347.43|345.03|347.43|345.03|347.68|345.28|347.43|345.03|0
1654651940000|2022-06-08 01:32:20|347.68|345.28|347.43|345.03|347.68|345.28|347.43|345.03|0
1654651950000|2022-06-08 01:32:30|347.68|345.28|347.18|344.78|347.68|345.28|347.18|344.78|0
1654651960000|2022-06-08 01:32:40|346.81|344.41|346.68|344.28|347.06|344.66|346.68|344.28|0
1654651970000|2022-06-08 01:32:50|346.18|343.78|345.93|343.53|346.18|343.78|345.93|343.53|0
1654651980000|2022-06-08 01:33:00|345.68|343.28|345.43|343.03|345.68|343.28|345.43|343.03|0
1654651990000|2022-06-08 01:33:10|345.68|343.28|345.81|343.41|345.81|343.41|345.68|343.28|0
1654652000000|2022-06-08 01:33:20|346.18|343.78|345.93|343.53|346.18|343.78|345.93|343.53|0
1654652010000|2022-06-08 01:33:30|345.68|343.28|344.57|342.17|345.68|343.28|344.57|342.17|0
1654652020000|2022-06-08 01:33:40|344.81|342.41|344.44|342.04|344.93|342.53|344.44|342.04|0
1654652030000|2022-06-08 01:33:50|344.69|342.29|344.69|342.29|344.93|342.53|344.69|342.29|0
1654652040000|2022-06-08 01:34:00|344.93|342.53|345.68|343.28|345.68|343.28|344.93|342.53|0
1654652050000|2022-06-08 01:34:10|345.43|343.03|345.56|343.16|345.56|343.16|345.43|343.03|0
1654652060000|2022-06-08 01:34:20|345.68|343.28|345.81|343.41|345.93|343.53|345.68|343.28|0
1654652070000|2022-06-08 01:34:30|345.93|343.53|345.68|343.28|345.93|343.53|345.68|343.28|0
1654652080000|2022-06-08 01:34:40|345.81|343.41|346.06|343.66|346.06|343.66|345.81|343.41|0
1654652090000|2022-06-08 01:34:50|346.18|343.78|346.06|343.66|346.18|343.78|346.06|343.66|0
1654652100000|2022-06-08 01:35:00|345.43|343.03|345.31|342.91|345.43|343.03|345.31|342.91|0
1654652110000|2022-06-08 01:35:10|345.43|343.03|345.31|342.91|345.43|343.03|345.18|342.78|0
1654652120000|2022-06-08 01:35:20|345.18|342.78|345.43|343.03|345.43|343.03|345.18|342.78|0
1654652130000|2022-06-08 01:35:30|345.18|342.78|344.93|342.53|345.18|342.78|344.93|342.53|0
1654652140000|2022-06-08 01:35:40|344.69|342.29|344.81|342.41|344.81|342.41|344.69|342.29|0
1654652150000|2022-06-08 01:35:50|344.69|342.29|344.93|342.53|344.93|342.53|344.69|342.29|0
1654652160000|2022-06-08 01:36:00|345.18|342.78|345.18|342.78|345.31|342.91|345.18|342.78|0
1654652170000|2022-06-08 01:36:10|344.93|342.53|344.44|342.04|344.93|342.53|344.44|342.04|0
1654652180000|2022-06-08 01:36:20|344.69|342.29|344.93|342.53|344.93|342.53|344.69|342.29|0
1654652200000|2022-06-08 01:36:40|344.69|342.29|345.06|342.66|345.06|342.66|344.69|342.29|0
1654652210000|2022-06-08 01:36:50|345.18|342.78|345.06|342.66|345.18|342.78|344.93|342.53|0
1654652220000|2022-06-08 01:37:00|345.31|342.91|345.68|343.28|345.68|343.28|345.31|342.91|0
1654652230000|2022-06-08 01:37:10|345.81|343.41|345.81|343.41|345.93|343.53|345.68|343.28|0
1654652240000|2022-06-08 01:37:20|345.93|343.53|345.81|343.41|345.93|343.53|345.81|343.41|0
1654652250000|2022-06-08 01:37:30|345.93|343.53|345.93|343.53|346.18|343.78|345.93|343.53|0
1654652260000|2022-06-08 01:37:40|346.18|343.78|346.43|344.03|346.43|344.03|346.18|343.78|0
1654652270000|2022-06-08 01:37:50|346.31|343.91|346.31|343.91|346.31|343.91|346.18|343.78|0
1654652280000|2022-06-08 01:38:00|346.18|343.78|346.81|344.41|346.81|344.41|346.18|343.78|0
1654652290000|2022-06-08 01:38:10|346.93|344.53|346.81|344.41|346.93|344.53|346.81|344.41|0
1654652300000|2022-06-08 01:38:20|346.68|344.28|346.68|344.28|346.68|344.28|346.68|344.28|0
1654652310000|2022-06-08 01:38:30|346.81|344.41|346.93|344.53|346.93|344.53|346.81|344.41|0
1654652320000|2022-06-08 01:38:40|347.18|344.78|347.06|344.66|347.18|344.78|347.06|344.66|0
1654652330000|2022-06-08 01:38:50|346.93|344.53|346.68|344.28|346.93|344.53|346.68|344.28|0
1654652340000|2022-06-08 01:39:00|346.56|344.16|346.43|344.03|346.56|344.16|346.43|344.03|0
1654652350000|2022-06-08 01:39:10|346.18|343.78|346.31|343.91|346.31|343.91|346.18|343.78|0
1654652360000|2022-06-08 01:39:20|346.43|344.03|346.43|344.03|346.43|344.03|346.31|343.91|0
1654652370000|2022-06-08 01:39:30|346.68|344.28|346.68|344.28|346.68|344.28|346.68|344.28|0
1654652380000|2022-06-08 01:39:40|346.56|344.16|346.81|344.41|346.81|344.41|346.43|344.03|0
1654652390000|2022-06-08 01:39:50|346.93|344.53|346.93|344.53|346.93|344.53|346.93|344.53|0
1654652400000|2022-06-08 01:40:00|346.81|344.41|346.81|344.41|346.81|344.41|346.43|344.03|0
1654652410000|2022-06-08 01:40:10|346.68|344.28|346.68|344.28|346.68|344.28|346.56|344.16|0
1654652420000|2022-06-08 01:40:20|346.81|344.41|346.18|343.78|346.81|344.41|346.18|343.78|0
1654652430000|2022-06-08 01:40:30|346.31|343.91|346.18|343.78|346.31|343.91|346.18|343.78|0
1654652440000|2022-06-08 01:40:40|345.93|343.53|346.06|343.66|346.18|343.78|345.93|343.53|0
1654652450000|2022-06-08 01:40:50|346.31|343.91|346.18|343.78|346.31|343.91|346.18|343.78|0
1654652460000|2022-06-08 01:41:00|346.06|343.66|346.68|344.28|346.68|344.28|346.06|343.66|0
1654652470000|2022-06-08 01:41:10|346.93|344.53|346.68|344.28|346.93|344.53|346.68|344.28|0
1654652480000|2022-06-08 01:41:20|346.56|344.16|346.56|344.16|346.56|344.16|346.56|344.16|0
1654652490000|2022-06-08 01:41:30|346.68|344.28|346.81|344.41|346.81|344.41|346.68|344.28|0
1654652500000|2022-06-08 01:41:40|346.68|344.28|347.18|344.78|347.18|344.78|346.68|344.28|0
1654652510000|2022-06-08 01:41:50|347.06|344.66|347.06|344.66|347.06|344.66|347.06|344.66|0
1654652520000|2022-06-08 01:42:00|346.93|344.53|346.93|344.53|346.93|344.53|346.81|344.41|0
1654652530000|2022-06-08 01:42:10|347.06|344.66|347.06|344.66|347.18|344.78|346.93|344.53|0
1654652540000|2022-06-08 01:42:20|347.31|344.91|347.06|344.66|347.31|344.91|347.06|344.66|0
1654652550000|2022-06-08 01:42:30|347.18|344.78|347.18|344.78|347.31|344.91|347.18|344.78|0
1654652560000|2022-06-08 01:42:40|346.93|344.53|347.06|344.66|347.06|344.66|346.93|344.53|0
1654652570000|2022-06-08 01:42:50|346.93|344.53|346.93|344.53|346.93|344.53|346.93|344.53|0
1654652580000|2022-06-08 01:43:00|347.06|344.66|347.06|344.66|347.18|344.78|347.06|344.66|0
1654652590000|2022-06-08 01:43:10|346.93|344.53|346.93|344.53|346.93|344.53|346.93|344.53|0
1654652600000|2022-06-08 01:43:20|346.81|344.41|346.43|344.03|346.81|344.41|346.43|344.03|0
1654652610000|2022-06-08 01:43:30|346.68|344.28|346.56|344.16|346.68|344.28|346.56|344.16|0
1654652620000|2022-06-08 01:43:40|346.68|344.28|346.56|344.16|346.68|344.28|346.43|344.03|0
1654652630000|2022-06-08 01:43:50|346.43|344.03|346.56|344.16|346.56|344.16|346.18|343.78|0
1654652640000|2022-06-08 01:44:00|346.68|344.28|346.68|344.28|346.68|344.28|346.68|344.28|0
1654652650000|2022-06-08 01:44:10|346.81|344.41|346.31|343.91|346.81|344.41|346.31|343.91|0
1654652660000|2022-06-08 01:44:20|346.06|343.66|345.93|343.53|346.06|343.66|345.93|343.53|0
1654652670000|2022-06-08 01:44:30|346.06|343.66|346.18|343.78|346.18|343.78|346.06|343.66|0
1654652680000|2022-06-08 01:44:40|345.93|343.53|345.68|343.28|345.93|343.53|345.68|343.28|0
1654652690000|2022-06-08 01:44:50|345.43|343.03|345.93|343.53|345.93|343.53|345.43|343.03|0
1654652700000|2022-06-08 01:45:00|346.06|343.66|346.06|343.66|346.06|343.66|346.06|343.66|0
1654652710000|2022-06-08 01:45:10|346.18|343.78|345.93|343.53|346.18|343.78|345.93|343.53|0
1654652720000|2022-06-08 01:45:20|345.68|343.28|345.68|343.28|345.81|343.41|345.68|343.28|0
1654652730000|2022-06-08 01:45:30|345.43|343.03|345.93|343.53|345.93|343.53|345.43|343.03|0
1654652740000|2022-06-08 01:45:40|345.81|343.41|345.68|343.28|345.81|343.41|345.68|343.28|0
1654652750000|2022-06-08 01:45:50|345.43|343.03|345.68|343.28|345.68|343.28|345.43|343.03|0
1654652760000|2022-06-08 01:46:00|345.81|343.41|345.81|343.41|345.93|343.53|345.81|343.41|0
1654652770000|2022-06-08 01:46:10|345.68|343.28|345.68|343.28|345.68|343.28|345.43|343.03|0
1654652780000|2022-06-08 01:46:20|345.93|343.53|345.81|343.41|345.93|343.53|345.68|343.28|0
1654652790000|2022-06-08 01:46:30|345.68|343.28|345.93|343.53|345.93|343.53|345.68|343.28|0
1654652800000|2022-06-08 01:46:40|345.68|343.28|345.93|343.53|345.93|343.53|345.68|343.28|0
1654652810000|2022-06-08 01:46:50|345.81|343.41|345.93|343.53|345.93|343.53|345.81|343.41|0
1654652820000|2022-06-08 01:47:00|345.81|343.41|346.18|343.78|346.18|343.78|345.81|343.41|0
1654652830000|2022-06-08 01:47:10|346.43|344.03|346.93|344.53|346.93|344.53|346.43|344.03|0
1654652840000|2022-06-08 01:47:20|347.18|344.78|347.06|344.66|347.18|344.78|346.93|344.53|0
1654652850000|2022-06-08 01:47:30|347.18|344.78|347.43|345.03|347.43|345.03|347.18|344.78|0
1654652860000|2022-06-08 01:47:40|347.31|344.91|347.43|345.03|347.43|345.03|347.18|344.78|0
1654652870000|2022-06-08 01:47:50|347.68|345.28|347.92|345.52|347.92|345.52|347.68|345.28|0
1654652900000|2022-06-08 01:48:20|348.17|345.77|348.42|346.02|348.42|346.02|348.17|345.77|0
1654652910000|2022-06-08 01:48:30|348.55|346.15|348.55|346.15|348.55|346.15|348.55|346.15|0
1654652920000|2022-06-08 01:48:40|348.92|346.52|348.92|346.52|348.92|346.52|348.92|346.52|0
1654652930000|2022-06-08 01:48:50|350.17|347.77|349.92|347.52|350.17|347.77|349.92|347.52|0
1654652940000|2022-06-08 01:49:00|350.17|347.77|349.55|347.15|350.42|348.02|349.55|347.15|0
1654652950000|2022-06-08 01:49:10|349.67|347.27|348.42|346.02|349.67|347.27|348.42|346.02|0
1654652960000|2022-06-08 01:49:20|348.55|346.15|348.42|346.02|348.55|346.15|348.42|346.02|0
1654652970000|2022-06-08 01:49:30|348.05|345.65|348.3|345.9|348.3|345.9|348.05|345.65|0
1654652980000|2022-06-08 01:49:40|348.42|346.02|347.68|345.28|348.42|346.02|347.68|345.28|0
1654652990000|2022-06-08 01:49:50|348.17|345.77|348.05|345.65|348.17|345.77|347.92|345.52|0
1654653000000|2022-06-08 01:50:00|347.68|345.28|347.18|344.78|347.92|345.52|347.18|344.78|0
1654653010000|2022-06-08 01:50:10|346.43|344.03|346.81|344.41|346.93|344.53|346.43|344.03|0
1654653020000|2022-06-08 01:50:20|346.43|344.03|346.43|344.03|346.68|344.28|346.43|344.03|0
1654653030000|2022-06-08 01:50:30|346.68|344.28|346.68|344.28|346.68|344.28|346.43|344.03|0
1654653040000|2022-06-08 01:50:40|346.56|344.16|346.68|344.28|346.68|344.28|346.56|344.16|0
1654653050000|2022-06-08 01:50:50|346.93|344.53|346.43|344.03|346.93|344.53|346.43|344.03|0
1654653060000|2022-06-08 01:51:00|346.68|344.28|346.43|344.03|346.68|344.28|346.43|344.03|0
1654653070000|2022-06-08 01:51:10|346.68|344.28|347.06|344.66|347.06|344.66|346.68|344.28|0
1654653080000|2022-06-08 01:51:20|347.18|344.78|347.18|344.78|347.18|344.78|346.93|344.53|0
1654653090000|2022-06-08 01:51:30|347.06|344.66|346.93|344.53|347.18|344.78|346.93|344.53|0
1654653100000|2022-06-08 01:51:40|347.06|344.66|347.43|345.03|347.43|345.03|347.06|344.66|0
1654653110000|2022-06-08 01:51:50|347.31|344.91|347.31|344.91|347.31|344.91|347.31|344.91|0
1654653120000|2022-06-08 01:52:00|347.43|345.03|347.18|344.78|347.43|345.03|346.93|344.53|0
1654653130000|2022-06-08 01:52:10|347.06|344.66|346.93|344.53|347.06|344.66|346.93|344.53|0
1654653140000|2022-06-08 01:52:20|346.68|344.28|346.93|344.53|346.93|344.53|346.68|344.28|0
1654653150000|2022-06-08 01:52:30|347.06|344.66|347.06|344.66|347.06|344.66|347.06|344.66|0
1654653160000|2022-06-08 01:52:40|347.18|344.78|347.06|344.66|347.18|344.78|347.06|344.66|0
1654653170000|2022-06-08 01:52:50|347.18|344.78|347.43|345.03|347.43|345.03|347.18|344.78|0
1654653180000|2022-06-08 01:53:00|347.56|345.16|347.8|345.4|347.8|345.4|347.56|345.16|0
1654653190000|2022-06-08 01:53:10|347.92|345.52|348.17|345.77|348.17|345.77|347.92|345.52|0
1654653200000|2022-06-08 01:53:20|347.92|345.52|347.18|344.78|347.92|345.52|347.18|344.78|0
1654653210000|2022-06-08 01:53:30|347.43|345.03|347.43|345.03|347.43|345.03|347.43|345.03|0
1654653220000|2022-06-08 01:53:40|347.18|344.78|347.43|345.03|347.68|345.28|347.18|344.78|0
1654653230000|2022-06-08 01:53:50|347.06|344.66|347.06|344.66|347.06|344.66|347.06|344.66|0
1654653240000|2022-06-08 01:54:00|347.18|344.78|346.93|344.53|347.18|344.78|346.93|344.53|0
1654653250000|2022-06-08 01:54:10|346.68|344.28|346.43|344.03|346.68|344.28|346.43|344.03|0
1654653260000|2022-06-08 01:54:20|346.68|344.28|346.43|344.03|346.81|344.41|346.43|344.03|0
1654653270000|2022-06-08 01:54:30|346.56|344.16|346.68|344.28|346.68|344.28|346.56|344.16|0
1654653280000|2022-06-08 01:54:40|346.93|344.53|346.93|344.53|346.93|344.53|346.93|344.53|0
1654653290000|2022-06-08 01:54:50|347.06|344.66|347.06|344.66|347.06|344.66|347.06|344.66|0
1654653300000|2022-06-08 01:55:00|346.81|344.41|346.68|344.28|346.81|344.41|346.68|344.28|0
1654653310000|2022-06-08 01:55:10|346.81|344.41|346.81|344.41|346.93|344.53|346.81|344.41|0
1654653320000|2022-06-08 01:55:20|346.68|344.28|346.43|344.03|346.68|344.28|346.43|344.03|0
1654653330000|2022-06-08 01:55:30|346.56|344.16|346.68|344.28|346.68|344.28|346.56|344.16|0
1654653340000|2022-06-08 01:55:40|346.93|344.53|347.06|344.66|347.18|344.78|346.93|344.53|0
1654653350000|2022-06-08 01:55:50|346.93|344.53|346.93|344.53|347.18|344.78|346.93|344.53|0
1654653360000|2022-06-08 01:56:00|346.43|344.03|346.31|343.91|346.56|344.16|346.31|343.91|0
1654653370000|2022-06-08 01:56:10|346.18|343.78|346.18|343.78|346.18|343.78|345.93|343.53|0
1654653380000|2022-06-08 01:56:20|346.43|344.03|346.31|343.91|346.43|344.03|346.31|343.91|0
1654653390000|2022-06-08 01:56:30|346.06|343.66|346.18|343.78|346.31|343.91|346.06|343.66|0
1654653400000|2022-06-08 01:56:40|346.43|344.03|346.18|343.78|346.43|344.03|346.18|343.78|0
1654653410000|2022-06-08 01:56:50|346.43|344.03|346.31|343.91|346.43|344.03|346.31|343.91|0
1654653420000|2022-06-08 01:57:00|346.18|343.78|346.06|343.66|346.18|343.78|346.06|343.66|0
1654653430000|2022-06-08 01:57:10|346.18|343.78|345.93|343.53|346.18|343.78|345.93|343.53|0
1654653440000|2022-06-08 01:57:20|345.68|343.28|345.93|343.53|345.93|343.53|345.68|343.28|0
1654653450000|2022-06-08 01:57:30|345.68|343.28|345.68|343.28|345.93|343.53|345.68|343.28|0
1654653480000|2022-06-08 01:58:00|345.93|343.53|345.93|343.53|345.93|343.53|345.93|343.53|0
1654653490000|2022-06-08 01:58:10|346.18|343.78|346.18|343.78|346.18|343.78|345.93|343.53|0
1654653520000|2022-06-08 01:58:40|345.93|343.53|346.18|343.78|346.18|343.78|345.93|343.53|0
1654653530000|2022-06-08 01:58:50|346.31|343.91|346.43|344.03|346.43|344.03|346.31|343.91|0
1654653540000|2022-06-08 01:59:00|346.68|344.28|346.81|344.41|346.81|344.41|346.68|344.28|0
1654653550000|2022-06-08 01:59:10|346.68|344.28|346.68|344.28|346.68|344.28|346.68|344.28|0
1654653560000|2022-06-08 01:59:20|346.56|344.16|346.68|344.28|346.68|344.28|346.56|344.16|0
1654653570000|2022-06-08 01:59:30|346.56|344.16|346.56|344.16|346.56|344.16|346.56|344.16|0
1654653580000|2022-06-08 01:59:40|346.68|344.28|346.81|344.41|346.81|344.41|346.68|344.28|0
1654653590000|2022-06-08 01:59:50|346.93|344.53|347.18|344.78|347.18|344.78|346.93|344.53|0
1654653600000|2022-06-08 02:00:00|346.93|344.53|346.43|344.03|346.93|344.53|346.43|344.03|0
1654653610000|2022-06-08 02:00:10|346.93|344.53|346.93|344.53|346.93|344.53|346.93|344.53|0
1654653620000|2022-06-08 02:00:20|346.68|344.28|346.68|344.28|346.68|344.28|346.68|344.28|0
1654653630000|2022-06-08 02:00:30|346.43|344.03|346.68|344.28|346.68|344.28|346.43|344.03|0
1654653640000|2022-06-08 02:00:40|346.81|344.41|346.68|344.28|346.81|344.41|346.68|344.28|0
1654653650000|2022-06-08 02:00:50|346.81|344.41|346.68|344.28|346.81|344.41|346.68|344.28|0
1654653660000|2022-06-08 02:01:00|346.43|344.03|346.56|344.16|346.56|344.16|346.43|344.03|0
1654653670000|2022-06-08 02:01:10|346.68|344.28|346.18|343.78|346.68|344.28|346.18|343.78|0
1654653680000|2022-06-08 02:01:20|345.93|343.53|346.18|343.78|346.18|343.78|345.93|343.53|0
1654653690000|2022-06-08 02:01:30|346.31|343.91|346.18|343.78|346.43|344.03|346.18|343.78|0
1654653710000|2022-06-08 02:01:50|346.06|343.66|345.93|343.53|346.06|343.66|345.93|343.53|0
1654653720000|2022-06-08 02:02:00|345.68|343.28|345.68|343.28|345.68|343.28|345.68|343.28|0
1654653730000|2022-06-08 02:02:10|345.93|343.53|345.93|343.53|345.93|343.53|345.93|343.53|0
1654653740000|2022-06-08 02:02:20|345.68|343.28|345.93|343.53|345.93|343.53|345.68|343.28|0
1654653750000|2022-06-08 02:02:30|345.68|343.28|345.68|343.28|345.68|343.28|345.68|343.28|0
1654653760000|2022-06-08 02:02:40|345.81|343.41|345.68|343.28|345.93|343.53|345.68|343.28|0
1654653770000|2022-06-08 02:02:50|345.93|343.53|345.81|343.41|345.93|343.53|345.81|343.41|0
1654653780000|2022-06-08 02:03:00|345.68|343.28|345.81|343.41|345.81|343.41|345.68|343.28|0
1654653790000|2022-06-08 02:03:10|345.93|343.53|345.93|343.53|345.93|343.53|345.93|343.53|0
1654653810000|2022-06-08 02:03:30|345.68|343.28|345.93|343.53|345.93|343.53|345.68|343.28|0
1654653820000|2022-06-08 02:03:40|346.18|343.78|346.18|343.78|346.18|343.78|346.18|343.78|0
1654653830000|2022-06-08 02:03:50|345.93|343.53|345.93|343.53|345.93|343.53|345.93|343.53|0
1654653840000|2022-06-08 02:04:00|346.18|343.78|345.93|343.53|346.18|343.78|345.93|343.53|0
1654653850000|2022-06-08 02:04:10|346.18|343.78|346.18|343.78|346.18|343.78|346.18|343.78|0
1654653860000|2022-06-08 02:04:20|346.31|343.91|346.18|343.78|346.31|343.91|346.18|343.78|0
1654653870000|2022-06-08 02:04:30|346.06|343.66|346.18|343.78|346.18|343.78|346.06|343.66|0
1654653880000|2022-06-08 02:04:40|345.93|343.53|345.93|343.53|345.93|343.53|345.93|343.53|0
1654653900000|2022-06-08 02:05:00|345.68|343.28|345.68|343.28|345.68|343.28|345.68|343.28|0
1654653910000|2022-06-08 02:05:10|345.81|343.41|345.68|343.28|345.81|343.41|345.68|343.28|0
1654653920000|2022-06-08 02:05:20|345.43|343.03|345.68|343.28|345.68|343.28|345.43|343.03|0
1654653930000|2022-06-08 02:05:30|345.56|343.16|345.31|342.91|345.56|343.16|345.18|342.78|0
1654653940000|2022-06-08 02:05:40|345.18|342.78|345.31|342.91|345.43|343.03|345.18|342.78|0
1654653950000|2022-06-08 02:05:50|345.18|342.78|345.43|343.03|345.43|343.03|345.18|342.78|0
1654653960000|2022-06-08 02:06:00|345.18|342.78|344.93|342.53|345.18|342.78|344.93|342.53|0
1654653970000|2022-06-08 02:06:10|345.18|342.78|345.18|342.78|345.18|342.78|344.93|342.53|0
1654653980000|2022-06-08 02:06:20|345.43|343.03|345.68|343.28|345.68|343.28|345.43|343.03|0
1654653990000|2022-06-08 02:06:30|345.43|343.03|345.43|343.03|345.68|343.28|345.43|343.03|0
1654654000000|2022-06-08 02:06:40|345.18|342.78|345.18|342.78|345.18|342.78|345.18|342.78|0
1654654010000|2022-06-08 02:06:50|344.93|342.53|344.93|342.53|344.93|342.53|344.93|342.53|0
1654654020000|2022-06-08 02:07:00|344.68|342.28|344.43|342.03|344.68|342.28|344.43|342.03|0
1654654040000|2022-06-08 02:07:20|344.68|342.28|344.68|342.28|344.93|342.53|344.68|342.28|0
1654654050000|2022-06-08 02:07:30|344.93|342.53|344.93|342.53|344.93|342.53|344.93|342.53|0
1654654070000|2022-06-08 02:07:50|344.68|342.28|344.93|342.53|344.93|342.53|344.68|342.28|0
1654654090000|2022-06-08 02:08:10|345.06|342.66|345.18|342.78|345.18|342.78|345.06|342.66|0
1654654100000|2022-06-08 02:08:20|344.93|342.53|344.93|342.53|344.93|342.53|344.93|342.53|0
1654654140000|2022-06-08 02:09:00|344.68|342.28|344.68|342.28|344.68|342.28|344.68|342.28|0
1654654150000|2022-06-08 02:09:10|344.43|342.03|344.43|342.03|344.43|342.03|344.43|342.03|0
1654654160000|2022-06-08 02:09:20|344.19|341.79|344.19|341.79|344.19|341.79|344.19|341.79|0
1654654170000|2022-06-08 02:09:30|344.43|342.03|344.43|342.03|344.43|342.03|344.43|342.03|0
1654654190000|2022-06-08 02:09:50|344.56|342.16|344.56|342.16|344.56|342.16|344.56|342.16|0
1654654200000|2022-06-08 02:10:00|344.68|342.28|344.43|342.03|344.68|342.28|344.43|342.03|0
1654654210000|2022-06-08 02:10:10|344.19|341.79|344.31|341.91|344.31|341.91|344.19|341.79|0
1654654220000|2022-06-08 02:10:20|344.19|341.79|344.19|341.79|344.19|341.79|344.19|341.79|0
1654654230000|2022-06-08 02:10:30|343.94|341.54|344.19|341.79|344.19|341.79|343.94|341.54|0
1654654240000|2022-06-08 02:10:40|344.43|342.03|344.68|342.28|344.68|342.28|344.43|342.03|0
1654654250000|2022-06-08 02:10:50|344.93|342.53|345.18|342.78|345.18|342.78|344.93|342.53|0
1654654270000|2022-06-08 02:11:10|345.31|342.91|345.43|343.03|345.43|343.03|345.31|342.91|0
1654654280000|2022-06-08 02:11:20|345.31|342.91|345.31|342.91|345.31|342.91|345.31|342.91|0
1654654290000|2022-06-08 02:11:30|345.18|342.78|345.43|343.03|345.43|343.03|345.18|342.78|0
1654654300000|2022-06-08 02:11:40|345.18|342.78|345.18|342.78|345.18|342.78|345.18|342.78|0
1654654310000|2022-06-08 02:11:50|345.31|342.91|345.18|342.78|345.31|342.91|345.18|342.78|0
1654654330000|2022-06-08 02:12:10|345.06|342.66|345.18|342.78|345.18|342.78|345.06|342.66|0
1654654340000|2022-06-08 02:12:20|345.06|342.66|345.18|342.78|345.18|342.78|345.06|342.66|0
1654654350000|2022-06-08 02:12:30|345.43|343.03|345.43|343.03|345.43|343.03|345.18|342.78|0
1654654360000|2022-06-08 02:12:40|345.18|342.78|345.18|342.78|345.43|343.03|345.18|342.78|0
1654654370000|2022-06-08 02:12:50|345.43|343.03|345.43|343.03|345.43|343.03|345.43|343.03|0
1654654380000|2022-06-08 02:13:00|345.31|342.91|345.31|342.91|345.31|342.91|345.31|342.91|0
1654654390000|2022-06-08 02:13:10|345.43|343.03|345.68|343.28|345.68|343.28|345.43|343.03|0
1654654400000|2022-06-08 02:13:20|345.43|343.03|345.68|343.28|345.68|343.28|345.43|343.03|0
1654654420000|2022-06-08 02:13:40|345.81|343.41|345.81|343.41|345.93|343.53|345.81|343.41|0
1654654430000|2022-06-08 02:13:50|345.68|343.28|345.68|343.28|345.68|343.28|345.68|343.28|0
1654654440000|2022-06-08 02:14:00|345.43|343.03|345.43|343.03|345.43|343.03|345.43|343.03|0
1654654460000|2022-06-08 02:14:20|345.56|343.16|345.56|343.16|345.56|343.16|345.43|343.03|0
1654654470000|2022-06-08 02:14:30|345.43|343.03|345.43|343.03|345.43|343.03|345.43|343.03|0
1654654480000|2022-06-08 02:14:40|345.31|342.91|345.31|342.91|345.31|342.91|345.31|342.91|0
1654654490000|2022-06-08 02:14:50|345.18|342.78|345.18|342.78|345.18|342.78|345.18|342.78|0
1654654510000|2022-06-08 02:15:10|344.93|342.53|344.93|342.53|344.93|342.53|344.93|342.53|0
1654654520000|2022-06-08 02:15:20|344.68|342.28|344.93|342.53|344.93|342.53|344.68|342.28|0
1654654530000|2022-06-08 02:15:30|344.81|342.41|344.68|342.28|344.93|342.53|344.68|342.28|0
1654654540000|2022-06-08 02:15:40|344.93|342.53|344.93|342.53|344.93|342.53|344.93|342.53|0
1654654550000|2022-06-08 02:15:50|344.68|342.28|344.68|342.28|344.93|342.53|344.68|342.28|0
1654654560000|2022-06-08 02:16:00|344.81|342.41|344.81|342.41|344.81|342.41|344.68|342.28|0
1654654570000|2022-06-08 02:16:10|344.68|342.28|344.81|342.41|344.93|342.53|344.68|342.28|0
1654654580000|2022-06-08 02:16:20|344.68|342.28|344.93|342.53|344.93|342.53|344.68|342.28|0
1654654590000|2022-06-08 02:16:30|344.68|342.28|344.81|342.41|344.81|342.41|344.68|342.28|0
1654654600000|2022-06-08 02:16:40|344.93|342.53|344.93|342.53|344.93|342.53|344.93|342.53|0
1654654610000|2022-06-08 02:16:50|345.18|342.78|345.18|342.78|345.18|342.78|345.18|342.78|0
1654654630000|2022-06-08 02:17:10|345.43|343.03|345.31|342.91|345.43|343.03|345.31|342.91|0
1654654640000|2022-06-08 02:17:20|345.43|343.03|345.43|343.03|345.43|343.03|345.31|342.91|0
1654654650000|2022-06-08 02:17:30|345.56|343.16|345.68|343.28|345.68|343.28|345.56|343.16|0
1654654660000|2022-06-08 02:17:40|345.81|343.41|345.68|343.28|345.93|343.53|345.68|343.28|0
1654654670000|2022-06-08 02:17:50|345.81|343.41|345.68|343.28|345.93|343.53|345.68|343.28|0
1654654680000|2022-06-08 02:18:00|345.81|343.41|345.81|343.41|345.81|343.41|345.81|343.41|0
1654654690000|2022-06-08 02:18:10|345.68|343.28|345.43|343.03|345.68|343.28|345.43|343.03|0
1654654700000|2022-06-08 02:18:20|345.68|343.28|345.56|343.16|345.68|343.28|345.43|343.03|0
1654654710000|2022-06-08 02:18:30|345.43|343.03|345.56|343.16|345.56|343.16|345.43|343.03|0
1654654720000|2022-06-08 02:18:40|345.68|343.28|345.43|343.03|345.68|343.28|345.43|343.03|0
1654654730000|2022-06-08 02:18:50|345.68|343.28|345.56|343.16|345.68|343.28|345.56|343.16|0
1654654740000|2022-06-08 02:19:00|345.43|343.03|345.56|343.16|345.56|343.16|345.43|343.03|0
1654654750000|2022-06-08 02:19:10|345.43|343.03|345.31|342.91|345.43|343.03|345.31|342.91|0
1654654760000|2022-06-08 02:19:20|345.43|343.03|345.43|343.03|345.43|343.03|345.43|343.03|0
1654654770000|2022-06-08 02:19:30|345.31|342.91|345.31|342.91|345.31|342.91|345.31|342.91|0
1654654780000|2022-06-08 02:19:40|345.43|343.03|345.31|342.91|345.43|343.03|345.31|342.91|0
1654654790000|2022-06-08 02:19:50|345.43|343.03|345.31|342.91|345.43|343.03|345.31|342.91|0
1654654800000|2022-06-08 02:20:00|345.18|342.78|345.06|342.66|345.18|342.78|344.93|342.53|0
1654654810000|2022-06-08 02:20:10|345.18|342.78|345.18|342.78|345.18|342.78|344.93|342.53|0
1654654870000|2022-06-08 02:21:10|344.93|342.53|344.93|342.53|344.93|342.53|344.93|342.53|0
1654654880000|2022-06-08 02:21:20|345.18|342.78|345.43|343.03|345.43|343.03|345.18|342.78|0
1654654890000|2022-06-08 02:21:30|345.31|342.91|345.18|342.78|345.31|342.91|345.18|342.78|0
1654654900000|2022-06-08 02:21:40|345.31|342.91|345.18|342.78|345.31|342.91|345.18|342.78|0
1654654910000|2022-06-08 02:21:50|345.31|342.91|345.43|343.03|345.43|343.03|345.31|342.91|0
1654654920000|2022-06-08 02:22:00|345.56|343.16|345.43|343.03|345.56|343.16|345.43|343.03|0
1654654940000|2022-06-08 02:22:20|345.68|343.28|345.68|343.28|345.68|343.28|345.68|343.28|0
1654654960000|2022-06-08 02:22:40|345.56|343.16|345.56|343.16|345.56|343.16|345.56|343.16|0
1654654970000|2022-06-08 02:22:50|345.43|343.03|345.56|343.16|345.56|343.16|345.43|343.03|0
1654654980000|2022-06-08 02:23:00|345.93|343.53|345.93|343.53|345.93|343.53|345.93|343.53|0
1654655000000|2022-06-08 02:23:20|346.06|343.66|345.93|343.53|346.06|343.66|345.93|343.53|0
1654655010000|2022-06-08 02:23:30|346.06|343.66|346.18|343.78|346.18|343.78|345.93|343.53|0
1654655020000|2022-06-08 02:23:40|346.06|343.66|346.06|343.66|346.06|343.66|346.06|343.66|0
1654655030000|2022-06-08 02:23:50|346.18|343.78|346.18|343.78|346.31|343.91|346.18|343.78|0
1654655040000|2022-06-08 02:24:00|346.31|343.91|346.18|343.78|346.31|343.91|346.18|343.78|0
1654655050000|2022-06-08 02:24:10|346.31|343.91|346.18|343.78|346.43|344.03|346.18|343.78|0
1654655070000|2022-06-08 02:24:30|345.93|343.53|345.93|343.53|346.06|343.66|345.93|343.53|0
1654655090000|2022-06-08 02:24:50|346.06|343.66|345.93|343.53|346.18|343.78|345.93|343.53|0
1654655100000|2022-06-08 02:25:00|345.81|343.41|345.81|343.41|345.81|343.41|345.81|343.41|0
1654655110000|2022-06-08 02:25:10|345.68|343.28|345.68|343.28|345.81|343.41|345.68|343.28|0
1654655120000|2022-06-08 02:25:20|345.43|343.03|345.68|343.28|345.68|343.28|345.43|343.03|0
1654655150000|2022-06-08 02:25:50|345.56|343.16|345.43|343.03|345.56|343.16|345.43|343.03|0
1654655170000|2022-06-08 02:26:10|345.68|343.28|345.68|343.28|345.68|343.28|345.68|343.28|0
1654655190000|2022-06-08 02:26:30|345.81|343.41|345.68|343.28|345.81|343.41|345.68|343.28|0
1654655220000|2022-06-08 02:27:00|345.43|343.03|345.43|343.03|345.43|343.03|345.43|343.03|0
1654655230000|2022-06-08 02:27:10|345.56|343.16|345.68|343.28|345.68|343.28|345.56|343.16|0
1654655260000|2022-06-08 02:27:40|345.81|343.41|345.93|343.53|345.93|343.53|345.81|343.41|0
1654655280000|2022-06-08 02:28:00|345.68|343.28|345.68|343.28|345.81|343.41|345.68|343.28|0
1654655290000|2022-06-08 02:28:10|345.81|343.41|345.93|343.53|345.93|343.53|345.81|343.41|0
1654655320000|2022-06-08 02:28:40|345.68|343.28|345.18|342.78|345.68|343.28|345.18|342.78|0
1654655330000|2022-06-08 02:28:50|345.43|343.03|345.18|342.78|345.43|343.03|345.18|342.78|0
1654655350000|2022-06-08 02:29:10|345.06|342.66|345.18|342.78|345.18|342.78|345.06|342.66|0
1654655380000|2022-06-08 02:29:40|345.43|343.03|345.43|343.03|345.43|343.03|345.43|343.03|0
1654655390000|2022-06-08 02:29:50|345.18|342.78|345.31|342.91|345.31|342.91|345.18|342.78|0
1654655400000|2022-06-08 02:30:00|345.18|342.78|345.18|342.78|345.43|343.03|345.18|342.78|0
1654655410000|2022-06-08 02:30:10|345.31|342.91|345.43|343.03|345.43|343.03|345.31|342.91|0
1654655420000|2022-06-08 02:30:20|345.68|343.28|345.68|343.28|345.68|343.28|345.68|343.28|0
1654655440000|2022-06-08 02:30:40|345.56|343.16|345.56|343.16|345.56|343.16|345.56|343.16|0
1654655450000|2022-06-08 02:30:50|345.68|343.28|345.68|343.28|345.68|343.28|345.68|343.28|0
1654655490000|2022-06-08 02:31:30|346.18|343.78|346.18|343.78|346.18|343.78|346.18|343.78|0
1654655500000|2022-06-08 02:31:40|346.43|344.03|346.31|343.91|346.43|344.03|346.18|343.78|0
1654655510000|2022-06-08 02:31:50|346.43|344.03|346.43|344.03|346.43|344.03|346.18|343.78|0
1654655530000|2022-06-08 02:32:10|346.18|343.78|346.43|344.03|346.43|344.03|346.18|343.78|0
1654655540000|2022-06-08 02:32:20|346.18|343.78|346.18|343.78|346.18|343.78|346.18|343.78|0
1654655570000|2022-06-08 02:32:50|345.93|343.53|345.93|343.53|345.93|343.53|345.93|343.53|0
1654655590000|2022-06-08 02:33:10|345.81|343.41|345.93|343.53|345.93|343.53|345.81|343.41|0
1654655610000|2022-06-08 02:33:30|345.81|343.41|345.93|343.53|345.93|343.53|345.81|343.41|0
1654655630000|2022-06-08 02:33:50|346.06|343.66|345.93|343.53|346.06|343.66|345.93|343.53|0
1654655650000|2022-06-08 02:34:10|345.81|343.41|345.68|343.28|345.81|343.41|345.68|343.28|0
1654655660000|2022-06-08 02:34:20|345.81|343.41|345.93|343.53|345.93|343.53|345.68|343.28|0
1654655670000|2022-06-08 02:34:30|345.68|343.28|345.68|343.28|345.81|343.41|345.68|343.28|0
1654655690000|2022-06-08 02:34:50|345.43|343.03|345.43|343.03|345.43|343.03|345.43|343.03|0
1654655700000|2022-06-08 02:35:00|345.68|343.28|345.68|343.28|345.68|343.28|345.68|343.28|0
1654655710000|2022-06-08 02:35:10|345.56|343.16|345.43|343.03|345.56|343.16|345.43|343.03|0
1654655730000|2022-06-08 02:35:30|344.93|342.53|344.93|342.53|344.93|342.53|344.93|342.53|0
1654655740000|2022-06-08 02:35:40|345.18|342.78|345.18|342.78|345.18|342.78|345.18|342.78|0
1654655750000|2022-06-08 02:35:50|345.31|342.91|345.43|343.03|345.43|343.03|345.31|342.91|0
1654655760000|2022-06-08 02:36:00|345.18|342.78|344.93|342.53|345.18|342.78|344.93|342.53|0
1654655780000|2022-06-08 02:36:20|345.18|342.78|345.06|342.66|345.18|342.78|344.93|342.53|0
1654655790000|2022-06-08 02:36:30|345.18|342.78|344.81|342.41|345.18|342.78|344.81|342.41|0
1654655800000|2022-06-08 02:36:40|344.93|342.53|344.68|342.28|344.93|342.53|344.68|342.28|0
1654655810000|2022-06-08 02:36:50|344.81|342.41|344.93|342.53|344.93|342.53|344.81|342.41|0
1654655820000|2022-06-08 02:37:00|344.81|342.41|344.56|342.16|344.81|342.41|344.56|342.16|0
1654655830000|2022-06-08 02:37:10|344.68|342.28|344.68|342.28|344.81|342.41|344.68|342.28|0
1654655840000|2022-06-08 02:37:20|344.81|342.41|344.68|342.28|344.81|342.41|344.68|342.28|0
1654655850000|2022-06-08 02:37:30|344.93|342.53|344.68|342.28|344.93|342.53|344.68|342.28|0
1654655860000|2022-06-08 02:37:40|344.93|342.53|344.68|342.28|344.93|342.53|344.68|342.28|0
1654655870000|2022-06-08 02:37:50|344.43|342.03|344.68|342.28|344.68|342.28|344.43|342.03|0
1654655880000|2022-06-08 02:38:00|344.43|342.03|344.43|342.03|344.43|342.03|344.43|342.03|0
1654655890000|2022-06-08 02:38:10|344.31|341.91|344.31|341.91|344.31|341.91|344.31|341.91|0
1654655900000|2022-06-08 02:38:20|344.43|342.03|344.43|342.03|344.43|342.03|344.43|342.03|0
1654655910000|2022-06-08 02:38:30|344.18|341.78|344.18|341.78|344.18|341.78|344.18|341.78|0
1654655930000|2022-06-08 02:38:50|343.93|341.53|343.93|341.53|343.93|341.53|343.93|341.53|0
1654655940000|2022-06-08 02:39:00|343.82|341.42|343.93|341.53|343.93|341.53|343.82|341.42|0
1654655970000|2022-06-08 02:39:30|344.18|341.78|344.18|341.78|344.18|341.78|344.18|341.78|0
1654655980000|2022-06-08 02:39:40|344.43|342.03|344.43|342.03|344.43|342.03|344.43|342.03|0
1654656000000|2022-06-08 02:40:00|344.18|341.78|344.18|341.78|344.18|341.78|344.18|341.78|0
1654656010000|2022-06-08 02:40:10|343.93|341.53|344.18|341.78|344.18|341.78|343.93|341.53|0
1654656020000|2022-06-08 02:40:20|344.43|342.03|344.18|341.78|344.43|342.03|344.18|341.78|0
1654656030000|2022-06-08 02:40:30|344.06|341.66|343.93|341.53|344.06|341.66|343.93|341.53|0
1654656040000|2022-06-08 02:40:40|343.69|341.29|343.93|341.53|343.93|341.53|343.69|341.29|0
1654656050000|2022-06-08 02:40:50|343.82|341.42|344.06|341.66|344.06|341.66|343.82|341.42|0
1654656060000|2022-06-08 02:41:00|343.93|341.53|344.18|341.78|344.18|341.78|343.93|341.53|0
1654656070000|2022-06-08 02:41:10|344.43|342.03|344.68|342.28|344.68|342.28|344.43|342.03|0
1654656090000|2022-06-08 02:41:30|344.56|342.16|344.43|342.03|344.68|342.28|344.43|342.03|0
1654656100000|2022-06-08 02:41:40|344.68|342.28|344.43|342.03|344.68|342.28|344.43|342.03|0
1654656110000|2022-06-08 02:41:50|344.56|342.16|344.68|342.28|344.68|342.28|344.56|342.16|0
1654656130000|2022-06-08 02:42:10|344.93|342.53|344.81|342.41|344.93|342.53|344.81|342.41|0
1654656140000|2022-06-08 02:42:20|344.93|342.53|344.93|342.53|344.93|342.53|344.68|342.28|0
1654656150000|2022-06-08 02:42:30|345.18|342.78|345.18|342.78|345.18|342.78|345.18|342.78|0
1654656160000|2022-06-08 02:42:40|344.93|342.53|344.93|342.53|345.18|342.78|344.93|342.53|0
1654656170000|2022-06-08 02:42:50|344.68|342.28|344.68|342.28|344.68|342.28|344.68|342.28|0
1654656180000|2022-06-08 02:43:00|344.81|342.41|344.81|342.41|344.81|342.41|344.81|342.41|0
1654656190000|2022-06-08 02:43:10|344.93|342.53|344.93|342.53|344.93|342.53|344.93|342.53|0
1654656210000|2022-06-08 02:43:30|345.18|342.78|344.93|342.53|345.18|342.78|344.93|342.53|0
1654656220000|2022-06-08 02:43:40|345.18|342.78|345.18|342.78|345.18|342.78|345.18|342.78|0
1654656230000|2022-06-08 02:43:50|345.43|343.03|345.31|342.91|345.43|343.03|345.18|342.78|0
1654656240000|2022-06-08 02:44:00|345.43|343.03|345.43|343.03|345.43|343.03|345.43|343.03|0
1654656250000|2022-06-08 02:44:10|345.56|343.16|345.68|343.28|345.68|343.28|345.56|343.16|0
1654656260000|2022-06-08 02:44:20|345.43|343.03|345.43|343.03|345.43|343.03|345.18|342.78|0
1654656270000|2022-06-08 02:44:30|345.56|343.16|345.56|343.16|345.56|343.16|345.43|343.03|0
1654656280000|2022-06-08 02:44:40|345.43|343.03|345.68|343.28|345.68|343.28|345.43|343.03|0
1654656290000|2022-06-08 02:44:50|345.43|343.03|345.43|343.03|345.43|343.03|345.43|343.03|0
1654656300000|2022-06-08 02:45:00|345.31|342.91|345.43|343.03|345.43|343.03|345.18|342.78|0
1654656310000|2022-06-08 02:45:10|345.68|343.28|345.93|343.53|345.93|343.53|345.68|343.28|0
1654656320000|2022-06-08 02:45:20|346.06|343.66|346.06|343.66|346.06|343.66|346.06|343.66|0
1654656330000|2022-06-08 02:45:30|345.93|343.53|345.93|343.53|346.18|343.78|345.93|343.53|0
1654656340000|2022-06-08 02:45:40|346.18|343.78|346.18|343.78|346.18|343.78|346.18|343.78|0
1654656350000|2022-06-08 02:45:50|346.68|344.28|346.56|344.16|346.68|344.28|346.56|344.16|0
1654656360000|2022-06-08 02:46:00|346.93|344.53|346.93|344.53|346.93|344.53|346.68|344.28|0
1654656370000|2022-06-08 02:46:10|346.68|344.28|346.68|344.28|346.81|344.41|346.68|344.28|0
1654656380000|2022-06-08 02:46:20|346.93|344.53|346.93|344.53|346.93|344.53|346.93|344.53|0
1654656390000|2022-06-08 02:46:30|347.05|344.65|346.93|344.53|347.05|344.65|346.93|344.53|0
1654656410000|2022-06-08 02:46:50|347.17|344.77|347.05|344.65|347.17|344.77|347.05|344.65|0
1654656420000|2022-06-08 02:47:00|347.17|344.77|347.17|344.77|347.17|344.77|347.05|344.65|0
1654656430000|2022-06-08 02:47:10|347.3|344.9|347.92|345.52|347.92|345.52|347.3|344.9|0
1654656440000|2022-06-08 02:47:20|347.8|345.4|348.17|345.77|348.17|345.77|347.8|345.4|0
1654656450000|2022-06-08 02:47:30|348.42|346.02|347.92|345.52|348.42|346.02|347.92|345.52|0
1654656460000|2022-06-08 02:47:40|347.8|345.4|347.67|345.27|347.8|345.4|347.67|345.27|0
1654656470000|2022-06-08 02:47:50|347.92|345.52|347.67|345.27|347.92|345.52|347.67|345.27|0
1654656480000|2022-06-08 02:48:00|347.8|345.4|347.67|345.27|347.8|345.4|347.67|345.27|0
1654656490000|2022-06-08 02:48:10|347.8|345.4|348.17|345.77|348.17|345.77|347.8|345.4|0
1654656500000|2022-06-08 02:48:20|348.42|346.02|348.42|346.02|348.42|346.02|348.42|346.02|0
1654656510000|2022-06-08 02:48:30|348.17|345.77|347.92|345.52|348.17|345.77|347.92|345.52|0
1654656520000|2022-06-08 02:48:40|348.17|345.77|348.17|345.77|348.17|345.77|348.17|345.77|0
1654656530000|2022-06-08 02:48:50|348.05|345.65|347.92|345.52|348.05|345.65|347.92|345.52|0
1654656540000|2022-06-08 02:49:00|348.42|346.02|348.67|346.27|348.67|346.27|348.42|346.02|0
1654656550000|2022-06-08 02:49:10|349.17|346.77|348.92|346.52|349.17|346.77|348.92|346.52|0
1654656560000|2022-06-08 02:49:20|348.67|346.27|348.92|346.52|348.92|346.52|348.67|346.27|0
1654656570000|2022-06-08 02:49:30|348.67|346.27|348.67|346.27|348.67|346.27|348.67|346.27|0
1654656580000|2022-06-08 02:49:40|348.8|346.4|348.92|346.52|348.92|346.52|348.67|346.27|0
1654656600000|2022-06-08 02:50:00|348.8|346.4|348.67|346.27|348.8|346.4|348.67|346.27|0
1654656610000|2022-06-08 02:50:10|348.42|346.02|348.42|346.02|348.42|346.02|348.42|346.02|0
1654656620000|2022-06-08 02:50:20|348.3|345.9|348.17|345.77|348.3|345.9|348.17|345.77|0
1654656630000|2022-06-08 02:50:30|348.3|345.9|348.17|345.77|348.3|345.9|348.17|345.77|0
1654656650000|2022-06-08 02:50:50|348.3|345.9|348.42|346.02|348.42|346.02|348.3|345.9|0
1654656660000|2022-06-08 02:51:00|348.3|345.9|348.42|346.02|348.42|346.02|348.3|345.9|0
1654656680000|2022-06-08 02:51:20|348.3|345.9|348.42|346.02|348.42|346.02|348.3|345.9|0
1654656700000|2022-06-08 02:51:40|348.55|346.15|348.42|346.02|348.55|346.15|348.42|346.02|0
1654656720000|2022-06-08 02:52:00|348.17|345.77|348.42|346.02|348.42|346.02|348.17|345.77|0
1654656760000|2022-06-08 02:52:40|348.67|346.27|348.55|346.15|348.67|346.27|348.55|346.15|0
1654656770000|2022-06-08 02:52:50|348.42|346.02|348.42|346.02|348.42|346.02|348.42|346.02|0
1654656780000|2022-06-08 02:53:00|348.17|345.77|348.17|345.77|348.17|345.77|348.17|345.77|0
1654656790000|2022-06-08 02:53:10|348.42|346.02|348.55|346.15|348.55|346.15|348.42|346.02|0
1654656800000|2022-06-08 02:53:20|348.67|346.27|348.55|346.15|348.67|346.27|348.42|346.02|0
1654656810000|2022-06-08 02:53:30|348.42|346.02|348.67|346.27|348.67|346.27|348.42|346.02|0
1654656830000|2022-06-08 02:53:50|348.42|346.02|348.42|346.02|348.55|346.15|348.42|346.02|0
1654656850000|2022-06-08 02:54:10|348.67|346.27|348.67|346.27|348.67|346.27|348.67|346.27|0
1654656870000|2022-06-08 02:54:30|348.92|346.52|348.92|346.52|348.92|346.52|348.92|346.52|0
1654656880000|2022-06-08 02:54:40|349.17|346.77|349.17|346.77|349.17|346.77|349.05|346.65|0
1654656900000|2022-06-08 02:55:00|349.42|347.02|349.3|346.9|349.42|347.02|349.3|346.9|0
1654656910000|2022-06-08 02:55:10|349.67|347.27|349.67|347.27|349.67|347.27|349.67|347.27|0
1654656920000|2022-06-08 02:55:20|349.42|347.02|349.67|347.27|349.67|347.27|349.42|347.02|0
1654656940000|2022-06-08 02:55:40|349.55|347.15|349.67|347.27|349.67|347.27|349.55|347.15|0
1654656950000|2022-06-08 02:55:50|349.42|347.02|348.92|346.52|349.42|347.02|348.92|346.52|0
1654656960000|2022-06-08 02:56:00|348.67|346.27|348.67|346.27|348.67|346.27|348.67|346.27|0
1654656970000|2022-06-08 02:56:10|348.8|346.4|348.55|346.15|348.8|346.4|348.55|346.15|0
1654656980000|2022-06-08 02:56:20|348.42|346.02|348.67|346.27|348.67|346.27|348.42|346.02|0
1654656990000|2022-06-08 02:56:30|348.8|346.4|348.67|346.27|348.8|346.4|348.67|346.27|0
1654657010000|2022-06-08 02:56:50|348.8|346.4|348.8|346.4|348.8|346.4|348.8|346.4|0
1654657020000|2022-06-08 02:57:00|348.92|346.52|348.67|346.27|348.92|346.52|348.67|346.27|0
1654657030000|2022-06-08 02:57:10|348.8|346.4|348.67|346.27|348.8|346.4|348.67|346.27|0
1654657040000|2022-06-08 02:57:20|348.8|346.4|348.92|346.52|348.92|346.52|348.8|346.4|0
1654657050000|2022-06-08 02:57:30|349.17|346.77|349.42|347.02|349.42|347.02|349.17|346.77|0
1654657060000|2022-06-08 02:57:40|349.55|347.15|349.17|346.77|349.55|347.15|349.17|346.77|0
1654657070000|2022-06-08 02:57:50|349.42|347.02|349.42|347.02|349.42|347.02|349.42|347.02|0
1654657080000|2022-06-08 02:58:00|349.3|346.9|349.55|347.15|349.55|347.15|349.3|346.9|0
1654657090000|2022-06-08 02:58:10|349.67|347.27|349.67|347.27|349.67|347.27|349.67|347.27|0
1654657100000|2022-06-08 02:58:20|349.55|347.15|349.55|347.15|349.55|347.15|349.55|347.15|0
1654657110000|2022-06-08 02:58:30|349.67|347.27|349.55|347.15|349.67|347.27|349.55|347.15|0
1654657120000|2022-06-08 02:58:40|349.42|347.02|349.42|347.02|349.42|347.02|349.42|347.02|0
1654657140000|2022-06-08 02:59:00|349.67|347.27|349.92|347.52|349.92|347.52|349.67|347.27|0
1654657150000|2022-06-08 02:59:10|350.17|347.77|349.92|347.52|350.17|347.77|349.92|347.52|0
1654657160000|2022-06-08 02:59:20|350.17|347.77|350.42|348.02|350.54|348.14|350.17|347.77|0
1654657170000|2022-06-08 02:59:30|350.17|347.77|350.17|347.77|350.17|347.77|350.17|347.77|0
1654657180000|2022-06-08 02:59:40|350.3|347.9|350.42|348.02|350.42|348.02|350.17|347.77|0
1654657200000|2022-06-08 03:00:00|350.66|348.26|350.66|348.26|350.66|348.26|350.66|348.26|0
1654657210000|2022-06-08 03:00:10|350.79|348.39|350.91|348.51|350.91|348.51|350.79|348.39|0
1654657220000|2022-06-08 03:00:20|350.66|348.26|350.79|348.39|350.79|348.39|350.66|348.26|0
1654657230000|2022-06-08 03:00:30|350.66|348.26|350.66|348.26|350.66|348.26|350.66|348.26|0
1654657240000|2022-06-08 03:00:40|350.17|347.77|350.42|348.02|350.42|348.02|350.17|347.77|0
1654657250000|2022-06-08 03:00:50|350.3|347.9|350.17|347.77|350.42|348.02|350.17|347.77|0
1654657260000|2022-06-08 03:01:00|349.92|347.52|350.05|347.65|350.17|347.77|349.92|347.52|0
1654657270000|2022-06-08 03:01:10|349.92|347.52|349.8|347.4|349.92|347.52|349.8|347.4|0
1654657280000|2022-06-08 03:01:20|349.92|347.52|349.92|347.52|349.92|347.52|349.67|347.27|0
1654657290000|2022-06-08 03:01:30|349.8|347.4|349.8|347.4|349.92|347.52|349.8|347.4|0
1654657300000|2022-06-08 03:01:40|349.67|347.27|349.67|347.27|349.67|347.27|349.67|347.27|0
1654657310000|2022-06-08 03:01:50|349.92|347.52|349.92|347.52|349.92|347.52|349.8|347.4|0
1654657330000|2022-06-08 03:02:10|349.67|347.27|349.8|347.4|349.8|347.4|349.67|347.27|0
1654657340000|2022-06-08 03:02:20|349.92|347.52|349.92|347.52|349.92|347.52|349.92|347.52|0
1654657350000|2022-06-08 03:02:30|350.05|347.65|350.17|347.77|350.17|347.77|350.05|347.65|0
1654657370000|2022-06-08 03:02:50|350.41|348.01|350.41|348.01|350.41|348.01|350.41|348.01|0
1654657380000|2022-06-08 03:03:00|350.17|347.77|350.17|347.77|350.17|347.77|350.17|347.77|0
1654657390000|2022-06-08 03:03:10|350.05|347.65|349.92|347.52|350.05|347.65|349.92|347.52|0
1654657400000|2022-06-08 03:03:20|350.05|347.65|349.92|347.52|350.05|347.65|349.8|347.4|0
1654657430000|2022-06-08 03:03:50|349.8|347.4|349.92|347.52|349.92|347.52|349.8|347.4|0
1654657440000|2022-06-08 03:04:00|350.17|347.77|349.92|347.52|350.17|347.77|349.92|347.52|0
1654657450000|2022-06-08 03:04:10|349.8|347.4|349.92|347.52|349.92|347.52|349.8|347.4|0
1654657460000|2022-06-08 03:04:20|349.8|347.4|349.67|347.27|349.8|347.4|349.67|347.27|0
1654657480000|2022-06-08 03:04:40|349.92|347.52|349.92|347.52|349.92|347.52|349.67|347.27|0
1654657490000|2022-06-08 03:04:50|350.17|347.77|350.05|347.65|350.17|347.77|350.05|347.65|0
1654657500000|2022-06-08 03:05:00|350.17|347.77|350.17|347.77|350.17|347.77|350.17|347.77|0
1654657510000|2022-06-08 03:05:10|350.3|347.9|350.3|347.9|350.3|347.9|350.3|347.9|0
1654657520000|2022-06-08 03:05:20|350.17|347.77|349.92|347.52|350.17|347.77|349.92|347.52|0
1654657530000|2022-06-08 03:05:30|349.67|347.27|349.8|347.4|349.8|347.4|349.67|347.27|0
1654657540000|2022-06-08 03:05:40|349.92|347.52|349.92|347.52|349.92|347.52|349.92|347.52|0
1654657550000|2022-06-08 03:05:50|350.17|347.77|350.17|347.77|350.17|347.77|350.17|347.77|0
1654657570000|2022-06-08 03:06:10|350.41|348.01|350.41|348.01|350.41|348.01|350.41|348.01|0
1654657580000|2022-06-08 03:06:20|350.3|347.9|350.41|348.01|350.41|348.01|350.3|347.9|0
1654657590000|2022-06-08 03:06:30|350.66|348.26|350.66|348.26|350.79|348.39|350.66|348.26|0
1654657600000|2022-06-08 03:06:40|350.91|348.51|351.41|349.01|351.41|349.01|350.91|348.51|0
1654657620000|2022-06-08 03:07:00|351.66|349.26|352.04|349.64|352.04|349.64|351.66|349.26|0
1654657630000|2022-06-08 03:07:10|351.91|349.51|351.66|349.26|351.91|349.51|351.66|349.26|0
1654657640000|2022-06-08 03:07:20|351.91|349.51|352.04|349.64|352.04|349.64|351.91|349.51|0
1654657650000|2022-06-08 03:07:30|351.91|349.51|351.91|349.51|351.91|349.51|351.79|349.39|0
1654657660000|2022-06-08 03:07:40|351.66|349.26|351.66|349.26|351.66|349.26|351.41|349.01|0
1654657670000|2022-06-08 03:07:50|351.54|349.14|352.16|349.76|352.16|349.76|351.54|349.14|0
1654657680000|2022-06-08 03:08:00|352.41|350.01|352.41|350.01|352.41|350.01|352.41|350.01|0
1654657690000|2022-06-08 03:08:10|352.66|350.26|352.66|350.26|352.66|350.26|352.66|350.26|0
1654657700000|2022-06-08 03:08:20|352.79|350.39|352.66|350.26|352.91|350.51|352.66|350.26|0
1654657730000|2022-06-08 03:08:50|352.41|350.01|352.54|350.14|352.66|350.26|352.41|350.01|0
1654657740000|2022-06-08 03:09:00|352.66|350.26|352.79|350.39|352.79|350.39|352.66|350.26|0
1654657750000|2022-06-08 03:09:10|352.66|350.26|352.66|350.26|352.66|350.26|352.66|350.26|0
1654657760000|2022-06-08 03:09:20|352.91|350.51|352.91|350.51|352.91|350.51|352.66|350.26|0
1654657770000|2022-06-08 03:09:30|352.66|350.26|352.66|350.26|352.66|350.26|352.66|350.26|0
1654657780000|2022-06-08 03:09:40|352.54|350.14|352.91|350.51|352.91|350.51|352.54|350.14|0
1654657800000|2022-06-08 03:10:00|352.79|350.39|352.91|350.51|352.91|350.51|352.79|350.39|0
1654657820000|2022-06-08 03:10:20|353.04|350.64|353.66|351.26|353.66|351.26|353.04|350.64|0
1654657830000|2022-06-08 03:10:30|353.41|351.01|352.91|350.51|353.41|351.01|352.91|350.51|0
1654657840000|2022-06-08 03:10:40|352.66|350.26|352.66|350.26|352.66|350.26|352.66|350.26|0
1654657850000|2022-06-08 03:10:50|352.79|350.39|352.79|350.39|352.79|350.39|352.66|350.26|0
1654657860000|2022-06-08 03:11:00|352.91|350.51|353.16|350.76|353.16|350.76|352.91|350.51|0
1654657870000|2022-06-08 03:11:10|352.91|350.51|352.41|350.01|352.91|350.51|352.41|350.01|0
1654657880000|2022-06-08 03:11:20|352.54|350.14|352.66|350.26|352.66|350.26|352.54|350.14|0
1654657890000|2022-06-08 03:11:30|352.79|350.39|352.66|350.26|352.79|350.39|352.66|350.26|0
1654657900000|2022-06-08 03:11:40|352.54|350.14|352.41|350.01|352.54|350.14|352.41|350.01|0
1654657920000|2022-06-08 03:12:00|352.54|350.14|352.66|350.26|352.66|350.26|352.54|350.14|0
1654657930000|2022-06-08 03:12:10|352.41|350.01|352.41|350.01|352.54|350.14|352.41|350.01|0
1654657940000|2022-06-08 03:12:20|352.79|350.39|352.91|350.51|352.91|350.51|352.79|350.39|0
1654657950000|2022-06-08 03:12:30|353.04|350.64|353.41|351.01|353.41|351.01|353.04|350.64|0
1654657960000|2022-06-08 03:12:40|353.66|351.26|353.66|351.26|353.66|351.26|353.66|351.26|0
1654657970000|2022-06-08 03:12:50|353.41|351.01|353.41|351.01|353.41|351.01|353.41|351.01|0
1654657980000|2022-06-08 03:13:00|353.29|350.89|353.29|350.89|353.41|351.01|353.29|350.89|0
1654657990000|2022-06-08 03:13:10|353.41|351.01|353.41|351.01|353.41|351.01|353.41|351.01|0
1654658000000|2022-06-08 03:13:20|353.54|351.14|353.41|351.01|353.54|351.14|353.41|351.01|0
1654658020000|2022-06-08 03:13:40|353.66|351.26|353.66|351.26|353.66|351.26|353.66|351.26|0
1654658040000|2022-06-08 03:14:00|354.16|351.76|354.28|351.88|354.28|351.88|354.16|351.76|0
1654658050000|2022-06-08 03:14:10|354.16|351.76|354.4|352|354.4|352|354.16|351.76|0
1654658060000|2022-06-08 03:14:20|354.16|351.76|353.91|351.51|354.16|351.76|353.91|351.51|0
1654658080000|2022-06-08 03:14:40|353.66|351.26|353.66|351.26|353.79|351.39|353.66|351.26|0
1654658090000|2022-06-08 03:14:50|353.79|351.39|353.91|351.51|353.91|351.51|353.79|351.39|0
1654658100000|2022-06-08 03:15:00|354.4|352|354.65|352.25|354.65|352.25|354.4|352|0
1654658110000|2022-06-08 03:15:10|354.53|352.13|354.53|352.13|354.53|352.13|354.53|352.13|0
1654658120000|2022-06-08 03:15:20|354.4|352|354.4|352|354.4|352|354.04|351.64|0
1654658130000|2022-06-08 03:15:30|354.15|351.75|354.4|352|354.4|352|354.15|351.75|0
1654658140000|2022-06-08 03:15:40|354.15|351.75|353.91|351.51|354.15|351.75|353.91|351.51|0
1654658150000|2022-06-08 03:15:50|353.79|351.39|353.54|351.14|353.79|351.39|353.54|351.14|0
1654658160000|2022-06-08 03:16:00|353.41|351.01|353.66|351.26|353.66|351.26|353.41|351.01|0
1654658170000|2022-06-08 03:16:10|353.41|351.01|353.29|350.89|353.41|351.01|353.29|350.89|0
1654658180000|2022-06-08 03:16:20|353.66|351.26|353.41|351.01|353.66|351.26|353.41|351.01|0
1654658190000|2022-06-08 03:16:30|353.66|351.26|353.66|351.26|353.66|351.26|353.66|351.26|0
1654658200000|2022-06-08 03:16:40|353.91|351.51|354.4|352|354.4|352|353.66|351.26|0
1654658220000|2022-06-08 03:17:00|354.53|352.13|354.65|352.25|354.65|352.25|354.53|352.13|0
1654658230000|2022-06-08 03:17:10|354.9|352.5|354.9|352.5|354.9|352.5|354.9|352.5|0
1654658240000|2022-06-08 03:17:20|355.03|352.63|355.03|352.63|355.15|352.75|355.03|352.63|0
1654658250000|2022-06-08 03:17:30|355.15|352.75|355.15|352.75|355.15|352.75|355.15|352.75|0
1654658260000|2022-06-08 03:17:40|355.03|352.63|355.03|352.63|355.03|352.63|355.03|352.63|0
1654658270000|2022-06-08 03:17:50|354.9|352.5|355.15|352.75|355.15|352.75|354.78|352.38|0
1654658280000|2022-06-08 03:18:00|355.28|352.88|355.4|353|355.4|353|355.28|352.88|0
1654658290000|2022-06-08 03:18:10|355.65|353.25|356.15|353.75|356.4|354|355.65|353.25|0
1654658300000|2022-06-08 03:18:20|356.03|353.63|355.9|353.5|356.03|353.63|355.9|353.5|0
1654658310000|2022-06-08 03:18:30|355.65|353.25|355.4|353|355.65|353.25|355.4|353|0
1654658320000|2022-06-08 03:18:40|355.78|353.38|355.9|353.5|355.9|353.5|355.78|353.38|0
1654658330000|2022-06-08 03:18:50|356.15|353.75|356.4|354|356.4|354|356.15|353.75|0
1654658340000|2022-06-08 03:19:00|356.65|354.25|357.15|354.75|357.15|354.75|356.65|354.25|0
1654658350000|2022-06-08 03:19:10|357.4|355|357.9|355.5|357.9|355.5|357.15|354.75|0
1654658360000|2022-06-08 03:19:20|358.64|356.24|358.4|356|358.64|356.24|358.4|356|0
1654658370000|2022-06-08 03:19:30|358.64|356.24|359.39|356.99|359.39|356.99|358.64|356.24|0
1654658380000|2022-06-08 03:19:40|359.64|357.24|359.4|357|359.64|357.24|359.4|357|0
1654658390000|2022-06-08 03:19:50|358.9|356.5|358.9|356.5|358.9|356.5|358.9|356.5|0
1654658400000|2022-06-08 03:20:00|358.65|356.25|359.15|356.75|359.4|357|358.65|356.25|0
1654658410000|2022-06-08 03:20:10|359.28|356.88|358.9|356.5|359.28|356.88|358.9|356.5|0
1654658420000|2022-06-08 03:20:20|358.65|356.25|358.65|356.25|358.65|356.25|358.4|356|0
1654658430000|2022-06-08 03:20:30|358.4|356|358.4|356|358.65|356.25|358.4|356|0
1654658440000|2022-06-08 03:20:40|358.53|356.13|358.15|355.75|358.53|356.13|358.03|355.63|0
1654658450000|2022-06-08 03:20:50|358.03|355.63|357.78|355.38|358.03|355.63|357.65|355.25|0
1654658460000|2022-06-08 03:21:00|357.9|355.5|357.4|355|357.9|355.5|357.4|355|0
1654658470000|2022-06-08 03:21:10|357.15|354.75|356.9|354.5|357.15|354.75|356.9|354.5|0
1654658480000|2022-06-08 03:21:20|357.03|354.63|357.03|354.63|357.15|354.75|357.03|354.63|0
1654658490000|2022-06-08 03:21:30|357.15|354.75|356.9|354.5|357.15|354.75|356.65|354.25|0
1654658500000|2022-06-08 03:21:40|356.65|354.25|356.9|354.5|356.9|354.5|356.65|354.25|0
1654658510000|2022-06-08 03:21:50|357.15|354.75|357.15|354.75|357.15|354.75|357.15|354.75|0
1654658520000|2022-06-08 03:22:00|357.4|355|357.4|355|357.4|355|357.15|354.75|0
1654658530000|2022-06-08 03:22:10|357.65|355.25|357.65|355.25|357.65|355.25|357.65|355.25|0
1654658540000|2022-06-08 03:22:20|357.78|355.38|357.78|355.38|357.9|355.5|357.65|355.25|0
1654658550000|2022-06-08 03:22:30|358.15|355.75|358.15|355.75|358.15|355.75|358.15|355.75|0
1654658560000|2022-06-08 03:22:40|358.28|355.88|358.4|356|358.4|356|357.53|355.13|0
1654658570000|2022-06-08 03:22:50|358.15|355.75|358.15|355.75|358.15|355.75|357.9|355.5|0
1654658580000|2022-06-08 03:23:00|357.9|355.5|357.9|355.5|357.9|355.5|357.9|355.5|0
1654658590000|2022-06-08 03:23:10|357.65|355.25|357.4|355|357.65|355.25|357.4|355|0
1654658600000|2022-06-08 03:23:20|357.28|354.88|357.15|354.75|357.28|354.88|357.15|354.75|0
1654658610000|2022-06-08 03:23:30|356.9|354.5|356.9|354.5|357.03|354.63|356.9|354.5|0
1654658620000|2022-06-08 03:23:40|357.15|354.75|357.15|354.75|357.15|354.75|357.15|354.75|0
1654658630000|2022-06-08 03:23:50|357.28|354.88|357.15|354.75|357.53|355.13|357.15|354.75|0
1654658640000|2022-06-08 03:24:00|357.4|355|357.15|354.75|357.4|355|357.15|354.75|0
1654658650000|2022-06-08 03:24:10|357.03|354.63|357.15|354.75|357.15|354.75|357.03|354.63|0
1654658660000|2022-06-08 03:24:20|356.9|354.5|356.9|354.5|357.03|354.63|356.9|354.5|0
1654658670000|2022-06-08 03:24:30|357.15|354.75|356.9|354.5|357.15|354.75|356.78|354.38|0
1654658680000|2022-06-08 03:24:40|357.03|354.63|357.15|354.75|357.15|354.75|357.03|354.63|0
1654658690000|2022-06-08 03:24:50|357.03|354.63|357.15|354.75|357.15|354.75|356.9|354.5|0
1654658700000|2022-06-08 03:25:00|357.4|355|358.15|355.75|358.15|355.75|357.4|355|0
1654658710000|2022-06-08 03:25:10|358.03|355.63|358.03|355.63|358.03|355.63|358.03|355.63|0
1654658720000|2022-06-08 03:25:20|357.9|355.5|358.03|355.63|358.15|355.75|357.9|355.5|0
1654658730000|2022-06-08 03:25:30|357.9|355.5|357.9|355.5|357.9|355.5|357.9|355.5|0
1654658740000|2022-06-08 03:25:40|358.15|355.75|358.4|356|358.4|356|358.15|355.75|0
1654658750000|2022-06-08 03:25:50|358.65|356.25|358.65|356.25|358.65|356.25|358.53|356.13|0
1654658760000|2022-06-08 03:26:00|358.9|356.5|358.65|356.25|358.9|356.5|358.65|356.25|0
1654658780000|2022-06-08 03:26:20|358.4|356|358.53|356.13|358.53|356.13|358.4|356|0
1654658790000|2022-06-08 03:26:30|358.65|356.25|358.4|356|358.65|356.25|358.4|356|0
1654658810000|2022-06-08 03:26:50|358.15|355.75|358.15|355.75|358.15|355.75|358.15|355.75|0
1654658820000|2022-06-08 03:27:00|358.4|356|358.4|356|358.4|356|358.4|356|0
1654658830000|2022-06-08 03:27:10|358.65|356.25|358.65|356.25|358.9|356.5|358.65|356.25|0
1654658840000|2022-06-08 03:27:20|358.9|356.5|358.65|356.25|358.9|356.5|358.65|356.25|0
1654658850000|2022-06-08 03:27:30|358.4|356|358.4|356|358.4|356|358.4|356|0
1654658860000|2022-06-08 03:27:40|358.15|355.75|358.15|355.75|358.15|355.75|357.9|355.5|0
1654658870000|2022-06-08 03:27:50|357.9|355.5|358.15|355.75|358.15|355.75|357.9|355.5|0
1654658880000|2022-06-08 03:28:00|358.03|355.63|358.15|355.75|358.4|356|358.03|355.63|0
1654658890000|2022-06-08 03:28:10|358.28|355.88|358.15|355.75|358.28|355.88|358.03|355.63|0
1654658900000|2022-06-08 03:28:20|358.28|355.88|358.15|355.75|358.28|355.88|358.15|355.75|0
1654658910000|2022-06-08 03:28:30|358.03|355.63|358.15|355.75|358.15|355.75|358.03|355.63|0
1654658920000|2022-06-08 03:28:40|358.28|355.88|358.28|355.88|358.4|356|358.28|355.88|0
1654658930000|2022-06-08 03:28:50|358.4|356|358.28|355.88|358.4|356|358.28|355.88|0
1654658940000|2022-06-08 03:29:00|358.15|355.75|358.15|355.75|358.15|355.75|358.15|355.75|0
1654658950000|2022-06-08 03:29:10|358.03|355.63|358.03|355.63|358.03|355.63|358.03|355.63|0
1654658960000|2022-06-08 03:29:20|358.15|355.75|356.9|354.5|358.15|355.75|356.9|354.5|0
1654658970000|2022-06-08 03:29:30|356.65|354.25|356.65|354.25|356.65|354.25|356.65|354.25|0
1654658980000|2022-06-08 03:29:40|356.4|354|356.65|354.25|356.65|354.25|356.4|354|0
1654658990000|2022-06-08 03:29:50|356.53|354.13|356.4|354|356.65|354.25|356.4|354|0
1654659000000|2022-06-08 03:30:00|356.65|354.25|356.9|354.5|356.9|354.5|356.65|354.25|0
1654659010000|2022-06-08 03:30:10|357.03|354.63|356.65|354.25|357.03|354.63|356.65|354.25|0
1654659020000|2022-06-08 03:30:20|356.4|354|356.4|354|356.65|354.25|356.4|354|0
1654659030000|2022-06-08 03:30:30|356.65|354.25|356.4|354|356.65|354.25|356.4|354|0
1654659040000|2022-06-08 03:30:40|356.65|354.25|356.4|354|356.65|354.25|356.4|354|0
1654659050000|2022-06-08 03:30:50|356.53|354.13|356.4|354|356.65|354.25|356.4|354|0
1654659060000|2022-06-08 03:31:00|356.53|354.13|356.15|353.75|356.53|354.13|356.15|353.75|0
1654659070000|2022-06-08 03:31:10|355.41|353.01|355.41|353.01|355.66|353.26|355.41|353.01|0
1654659080000|2022-06-08 03:31:20|355.66|353.26|355.66|353.26|355.66|353.26|355.41|353.01|0
1654659110000|2022-06-08 03:31:50|355.79|353.39|356.28|353.88|356.4|354|355.79|353.39|0
1654659120000|2022-06-08 03:32:00|356.15|353.75|355.91|353.51|356.15|353.75|355.91|353.51|0
1654659130000|2022-06-08 03:32:10|356.03|353.63|356.03|353.63|356.03|353.63|356.03|353.63|0
1654659140000|2022-06-08 03:32:20|355.91|353.51|356.15|353.75|356.15|353.75|355.91|353.51|0
1654659160000|2022-06-08 03:32:40|356.4|354|356.4|354|356.4|354|356.4|354|0
1654659170000|2022-06-08 03:32:50|356.65|354.25|357.15|354.75|357.15|354.75|356.65|354.25|0
1654659180000|2022-06-08 03:33:00|356.9|354.5|356.9|354.5|356.9|354.5|356.78|354.38|0
1654659190000|2022-06-08 03:33:10|357.15|354.75|357.15|354.75|357.15|354.75|356.9|354.5|0
1654659200000|2022-06-08 03:33:20|357.4|355|357.9|355.5|357.9|355.5|357.4|355|0
1654659210000|2022-06-08 03:33:30|358.15|355.75|357.9|355.5|358.15|355.75|357.65|355.25|0
1654659230000|2022-06-08 03:33:50|358.15|355.75|358.15|355.75|358.15|355.75|358.15|355.75|0
1654659240000|2022-06-08 03:34:00|357.9|355.5|358.03|355.63|358.15|355.75|357.9|355.5|0
1654659250000|2022-06-08 03:34:10|357.9|355.5|357.9|355.5|357.9|355.5|357.9|355.5|0
1654659260000|2022-06-08 03:34:20|358.15|355.75|358.15|355.75|358.15|355.75|358.15|355.75|0
1654659270000|2022-06-08 03:34:30|358.4|356|358.4|356|358.4|356|358.28|355.88|0
1654659280000|2022-06-08 03:34:40|358.15|355.75|358.03|355.63|358.15|355.75|358.03|355.63|0
1654659290000|2022-06-08 03:34:50|357.9|355.5|358.15|355.75|358.15|355.75|357.9|355.5|0
1654659300000|2022-06-08 03:35:00|358.03|355.63|358.03|355.63|358.03|355.63|357.9|355.5|0
1654659310000|2022-06-08 03:35:10|358.15|355.75|358.15|355.75|358.15|355.75|357.9|355.5|0
1654659320000|2022-06-08 03:35:20|358.03|355.63|357.78|355.38|358.03|355.63|357.78|355.38|0
1654659330000|2022-06-08 03:35:30|357.65|355.25|357.53|355.13|357.65|355.25|357.53|355.13|0
1654659340000|2022-06-08 03:35:40|357.4|355|357.28|354.88|357.4|355|357.15|354.75|0
1654659350000|2022-06-08 03:35:50|357.4|355|357.65|355.25|357.65|355.25|357.4|355|0
1654659360000|2022-06-08 03:36:00|357.53|355.13|357.65|355.25|357.65|355.25|357.53|355.13|0
1654659380000|2022-06-08 03:36:20|357.78|355.38|357.53|355.13|357.78|355.38|357.53|355.13|0
1654659390000|2022-06-08 03:36:30|357.65|355.25|357.15|354.75|357.65|355.25|357.15|354.75|0
1654659400000|2022-06-08 03:36:40|356.9|354.5|356.65|354.25|356.9|354.5|356.65|354.25|0
1654659410000|2022-06-08 03:36:50|356.78|354.38|356.65|354.25|356.9|354.5|356.65|354.25|0
1654659420000|2022-06-08 03:37:00|356.9|354.5|356.9|354.5|356.9|354.5|356.65|354.25|0
1654659430000|2022-06-08 03:37:10|357.03|354.63|357.15|354.75|357.15|354.75|357.03|354.63|0
1654659440000|2022-06-08 03:37:20|357.4|355|357.4|355|357.4|355|357.4|355|0
1654659450000|2022-06-08 03:37:30|357.53|355.13|357.65|355.25|357.78|355.38|357.53|355.13|0
1654659460000|2022-06-08 03:37:40|357.78|355.38|357.78|355.38|357.78|355.38|357.78|355.38|0
1654659470000|2022-06-08 03:37:50|357.65|355.25|357.65|355.25|357.65|355.25|357.4|355|0
1654659480000|2022-06-08 03:38:00|357.4|355|357.4|355|357.4|355|357.4|355|0
1654659490000|2022-06-08 03:38:10|357.15|354.75|357.15|354.75|357.15|354.75|357.15|354.75|0
1654659500000|2022-06-08 03:38:20|357.03|354.63|357.03|354.63|357.15|354.75|357.03|354.63|0
1654659510000|2022-06-08 03:38:30|357.15|354.75|356.9|354.5|357.15|354.75|356.9|354.5|0
1654659520000|2022-06-08 03:38:40|357.15|354.75|357.15|354.75|357.4|355|357.15|354.75|0
1654659530000|2022-06-08 03:38:50|357.4|355|357.4|355|357.65|355.25|357.4|355|0
1654659540000|2022-06-08 03:39:00|357.53|355.13|357.65|355.25|357.65|355.25|357.53|355.13|0
1654659550000|2022-06-08 03:39:10|357.4|355|357.53|355.13|357.53|355.13|357.4|355|0
1654659560000|2022-06-08 03:39:20|357.4|355|357.4|355|357.4|355|357.4|355|0
1654659590000|2022-06-08 03:39:50|357.65|355.25|357.65|355.25|357.65|355.25|357.65|355.25|0
1654659600000|2022-06-08 03:40:00|357.78|355.38|357.78|355.38|357.78|355.38|357.78|355.38|0
1654659610000|2022-06-08 03:40:10|357.9|355.5|358.65|356.25|358.65|356.25|357.9|355.5|0
1654659620000|2022-06-08 03:40:20|358.4|356|358.65|356.25|358.65|356.25|358.4|356|0
1654659630000|2022-06-08 03:40:30|358.78|356.38|358.65|356.25|358.78|356.38|358.65|356.25|0
1654659650000|2022-06-08 03:40:50|358.4|356|358.4|356|358.4|356|358.4|356|0
1654659660000|2022-06-08 03:41:00|357.78|355.38|358.03|355.63|358.03|355.63|357.78|355.38|0
1654659670000|2022-06-08 03:41:10|358.28|355.88|358.15|355.75|358.28|355.88|358.15|355.75|0
1654659680000|2022-06-08 03:41:20|358.4|356|358.53|356.13|358.65|356.25|358.4|356|0
1654659690000|2022-06-08 03:41:30|358.65|356.25|358.65|356.25|358.65|356.25|358.65|356.25|0
1654659710000|2022-06-08 03:41:50|358.78|356.38|358.78|356.38|358.78|356.38|358.65|356.25|0
1654659720000|2022-06-08 03:42:00|358.65|356.25|358.15|355.75|358.65|356.25|358.15|355.75|0
1654659730000|2022-06-08 03:42:10|358.4|356|358.4|356|358.4|356|358.4|356|0
1654659760000|2022-06-08 03:42:40|358.28|355.88|358.15|355.75|358.28|355.88|358.15|355.75|0
1654659780000|2022-06-08 03:43:00|357.9|355.5|357.9|355.5|357.9|355.5|357.9|355.5|0
1654659790000|2022-06-08 03:43:10|358.15|355.75|358.15|355.75|358.15|355.75|357.9|355.5|0
1654659800000|2022-06-08 03:43:20|358.03|355.63|358.03|355.63|358.15|355.75|358.03|355.63|0
1654659810000|2022-06-08 03:43:30|357.9|355.5|357.65|355.25|357.9|355.5|357.65|355.25|0
1654659820000|2022-06-08 03:43:40|357.9|355.5|358.15|355.75|358.15|355.75|357.9|355.5|0
1654659830000|2022-06-08 03:43:50|358.4|356|358.4|356|358.4|356|358.4|356|0
1654659840000|2022-06-08 03:44:00|358.65|356.25|358.65|356.25|358.65|356.25|358.65|356.25|0
1654659850000|2022-06-08 03:44:10|358.78|356.38|358.65|356.25|358.9|356.5|358.65|356.25|0
1654659860000|2022-06-08 03:44:20|358.9|356.5|359.15|356.75|359.15|356.75|358.9|356.5|0
1654659880000|2022-06-08 03:44:40|359.4|357|359.15|356.75|359.4|357|359.15|356.75|0
1654659890000|2022-06-08 03:44:50|358.9|356.5|358.65|356.25|358.9|356.5|358.65|356.25|0
1654659900000|2022-06-08 03:45:00|358.78|356.38|358.9|356.5|358.9|356.5|358.78|356.38|0
1654659910000|2022-06-08 03:45:10|359.03|356.63|359.15|356.75|359.15|356.75|359.03|356.63|0
1654659920000|2022-06-08 03:45:20|358.9|356.5|358.9|356.5|358.9|356.5|358.9|356.5|0
1654659930000|2022-06-08 03:45:30|359.03|356.63|359.15|356.75|359.4|357|359.03|356.63|0
1654659940000|2022-06-08 03:45:40|358.9|356.5|358.65|356.25|358.9|356.5|358.65|356.25|0
1654659960000|2022-06-08 03:46:00|358.03|355.63|357.65|355.25|358.03|355.63|357.65|355.25|0
1654660010000|2022-06-08 03:46:50|357.15|354.75|357.15|354.75|357.15|354.75|357.15|354.75|0
1654660020000|2022-06-08 03:47:00|357.28|354.88|357.28|354.88|357.28|354.88|357.15|354.75|0
1654660030000|2022-06-08 03:47:10|357.15|354.75|357.15|354.75|357.15|354.75|357.15|354.75|0
1654660040000|2022-06-08 03:47:20|356.9|354.5|356.4|354|356.9|354.5|356.4|354|0
1654660050000|2022-06-08 03:47:30|356.65|354.25|356.9|354.5|356.9|354.5|356.53|354.13|0
1654660060000|2022-06-08 03:47:40|357.15|354.75|357.15|354.75|357.15|354.75|357.15|354.75|0
1654660070000|2022-06-08 03:47:50|356.9|354.5|356.65|354.25|356.9|354.5|356.65|354.25|0
1654660080000|2022-06-08 03:48:00|356.4|354|356.4|354|356.53|354.13|356.4|354|0
1654660090000|2022-06-08 03:48:10|356.65|354.25|356.65|354.25|356.65|354.25|356.65|354.25|0
1654660100000|2022-06-08 03:48:20|356.9|354.5|356.65|354.25|356.9|354.5|356.65|354.25|0
1654660110000|2022-06-08 03:48:30|356.78|354.38|356.78|354.38|356.78|354.38|356.78|354.38|0
1654660120000|2022-06-08 03:48:40|356.65|354.25|356.9|354.5|356.9|354.5|356.65|354.25|0
1654660140000|2022-06-08 03:49:00|356.65|354.25|356.78|354.38|356.78|354.38|356.65|354.25|0
1654660150000|2022-06-08 03:49:10|356.65|354.25|356.9|354.5|356.9|354.5|356.65|354.25|0
1654660160000|2022-06-08 03:49:20|357.15|354.75|357.15|354.75|357.15|354.75|357.15|354.75|0
1654660170000|2022-06-08 03:49:30|356.9|354.5|357.15|354.75|357.15|354.75|356.9|354.5|0
1654660180000|2022-06-08 03:49:40|356.9|354.5|356.9|354.5|356.9|354.5|356.9|354.5|0
1654660190000|2022-06-08 03:49:50|356.78|354.38|356.78|354.38|356.78|354.38|356.78|354.38|0
1654660200000|2022-06-08 03:50:00|356.65|354.25|357.4|355|357.65|355.25|356.65|354.25|0
1654660210000|2022-06-08 03:50:10|357.53|355.13|357.4|355|357.53|355.13|357.4|355|0
1654660240000|2022-06-08 03:50:40|357.65|355.25|358.15|355.75|358.15|355.75|357.53|355.13|0
1654660260000|2022-06-08 03:51:00|357.65|355.25|357.4|355|357.65|355.25|357.4|355|0
1654660270000|2022-06-08 03:51:10|357.28|354.88|357.4|355|357.4|355|357.15|354.75|0
1654660280000|2022-06-08 03:51:20|357.28|354.88|357.4|355|357.4|355|357.15|354.75|0
1654660300000|2022-06-08 03:51:40|357.15|354.75|357.15|354.75|357.4|355|357.15|354.75|0
1654660310000|2022-06-08 03:51:50|357.28|354.88|357.15|354.75|357.4|355|357.15|354.75|0
1654660330000|2022-06-08 03:52:10|356.9|354.5|356.9|354.5|356.9|354.5|356.9|354.5|0
1654660340000|2022-06-08 03:52:20|357.53|355.13|357.4|355|357.53|355.13|357.4|355|0
1654660350000|2022-06-08 03:52:30|357.15|354.75|357.4|355|357.4|355|357.15|354.75|0
1654660370000|2022-06-08 03:52:50|357.53|355.13|357.53|355.13|357.53|355.13|357.53|355.13|0
1654660380000|2022-06-08 03:53:00|357.65|355.25|357.65|355.25|357.65|355.25|357.53|355.13|0
1654660390000|2022-06-08 03:53:10|357.4|355|357.65|355.25|357.65|355.25|357.4|355|0
1654660410000|2022-06-08 03:53:30|357.9|355.5|357.65|355.25|357.9|355.5|357.65|355.25|0
1654660420000|2022-06-08 03:53:40|357.4|355|357.65|355.25|357.78|355.38|357.4|355|0
1654660430000|2022-06-08 03:53:50|357.9|355.5|357.65|355.25|357.9|355.5|357.65|355.25|0
1654660440000|2022-06-08 03:54:00|357.78|355.38|357.78|355.38|357.78|355.38|357.78|355.38|0
1654660450000|2022-06-08 03:54:10|357.65|355.25|357.78|355.38|357.78|355.38|357.65|355.25|0
1654660460000|2022-06-08 03:54:20|357.9|355.5|358.15|355.75|358.28|355.88|357.9|355.5|0
1654660470000|2022-06-08 03:54:30|357.9|355.5|357.9|355.5|357.9|355.5|357.9|355.5|0
1654660490000|2022-06-08 03:54:50|357.65|355.25|357.9|355.5|357.9|355.5|357.65|355.25|0
1654660500000|2022-06-08 03:55:00|358.15|355.75|357.9|355.5|358.15|355.75|357.9|355.5|0
1654660510000|2022-06-08 03:55:10|358.15|355.75|358.15|355.75|358.15|355.75|358.15|355.75|0
1654660520000|2022-06-08 03:55:20|358.4|356|358.4|356|358.4|356|358.4|356|0
1654660530000|2022-06-08 03:55:30|358.15|355.75|358.03|355.63|358.15|355.75|357.9|355.5|0
1654660540000|2022-06-08 03:55:40|357.9|355.5|357.9|355.5|357.9|355.5|357.9|355.5|0
1654660550000|2022-06-08 03:55:50|358.03|355.63|358.4|356|358.4|356|358.03|355.63|0
1654660560000|2022-06-08 03:56:00|357.65|355.25|357.78|355.38|357.9|355.5|357.65|355.25|0
1654660570000|2022-06-08 03:56:10|357.65|355.25|358.15|355.75|358.15|355.75|357.65|355.25|0
1654660580000|2022-06-08 03:56:20|357.9|355.5|357.9|355.5|357.9|355.5|357.9|355.5|0
1654660590000|2022-06-08 03:56:30|357.78|355.38|357.78|355.38|357.78|355.38|357.78|355.38|0
1654660600000|2022-06-08 03:56:40|357.65|355.25|357.78|355.38|357.78|355.38|357.65|355.25|0
1654660610000|2022-06-08 03:56:50|357.9|355.5|358.15|355.75|358.15|355.75|357.9|355.5|0
1654660620000|2022-06-08 03:57:00|357.9|355.5|357.9|355.5|357.9|355.5|357.9|355.5|0
1654660630000|2022-06-08 03:57:10|357.65|355.25|357.4|355|357.65|355.25|357.4|355|0
1654660640000|2022-06-08 03:57:20|357.53|355.13|357.53|355.13|357.53|355.13|357.53|355.13|0
1654660650000|2022-06-08 03:57:30|357.4|355|357.4|355|357.4|355|357.4|355|0
1654660660000|2022-06-08 03:57:40|357.65|355.25|357.65|355.25|357.65|355.25|357.65|355.25|0
1654660670000|2022-06-08 03:57:50|357.4|355|357.4|355|357.65|355.25|357.4|355|0
1654660680000|2022-06-08 03:58:00|357.53|355.13|357.65|355.25|357.65|355.25|357.4|355|0
1654660690000|2022-06-08 03:58:10|357.53|355.13|357.65|355.25|357.65|355.25|357.53|355.13|0
1654660700000|2022-06-08 03:58:20|358.4|356|358.15|355.75|358.4|356|358.15|355.75|0
1654660720000|2022-06-08 03:58:40|358.4|356|358.4|356|358.4|356|358.4|356|0
1654660730000|2022-06-08 03:58:50|358.15|355.75|358.15|355.75|358.15|355.75|358.15|355.75|0
1654660740000|2022-06-08 03:59:00|357.9|355.5|357.9|355.5|357.9|355.5|357.9|355.5|0
1654660750000|2022-06-08 03:59:10|357.65|355.25|357.65|355.25|357.65|355.25|357.65|355.25|0
1654660760000|2022-06-08 03:59:20|357.9|355.5|357.9|355.5|357.9|355.5|357.9|355.5|0
1654660770000|2022-06-08 03:59:30|358.15|355.75|358.03|355.63|358.15|355.75|358.03|355.63|0
1654660780000|2022-06-08 03:59:40|357.9|355.5|358.15|355.75|358.15|355.75|357.9|355.5|0
1654660790000|2022-06-08 03:59:50|357.9|355.5|357.9|355.5|357.9|355.5|357.9|355.5|0
1654660800000|2022-06-08 04:00:00|358.15|355.75|358.15|355.75|358.15|355.75|358.15|355.75|0
1654660820000|2022-06-08 04:00:20|357.9|355.5|357.9|355.5|357.9|355.5|357.9|355.5|0
1654660830000|2022-06-08 04:00:30|357.65|355.25|357.65|355.25|357.65|355.25|357.65|355.25|0
1654660850000|2022-06-08 04:00:50|357.78|355.38|357.65|355.25|357.78|355.38|357.65|355.25|0
1654660860000|2022-06-08 04:01:00|357.9|355.5|357.9|355.5|357.9|355.5|357.9|355.5|0
1654660870000|2022-06-08 04:01:10|357.65|355.25|357.9|355.5|357.9|355.5|357.65|355.25|0
1654660880000|2022-06-08 04:01:20|358.03|355.63|358.15|355.75|358.15|355.75|358.03|355.63|0
1654660890000|2022-06-08 04:01:30|357.9|355.5|357.9|355.5|357.9|355.5|357.9|355.5|0
1654660910000|2022-06-08 04:01:50|358.15|355.75|358.15|355.75|358.15|355.75|358.15|355.75|0
1654660920000|2022-06-08 04:02:00|358.4|356|358.65|356.25|358.65|356.25|358.4|356|0
1654660930000|2022-06-08 04:02:10|358.4|356|358.4|356|358.4|356|358.4|356|0
1654660990000|2022-06-08 04:03:10|358.65|356.25|358.65|356.25|358.65|356.25|358.65|356.25|0
1654661020000|2022-06-08 04:03:40|358.4|356|358.4|356|358.53|356.13|358.4|356|0
1654661030000|2022-06-08 04:03:50|358.65|356.25|358.65|356.25|358.65|356.25|358.65|356.25|0
1654661070000|2022-06-08 04:04:30|358.9|356.5|358.65|356.25|358.9|356.5|358.65|356.25|0
1654661080000|2022-06-08 04:04:40|358.78|356.38|358.78|356.38|358.78|356.38|358.78|356.38|0
1654661090000|2022-06-08 04:04:50|358.65|356.25|358.53|356.13|358.78|356.38|358.53|356.13|0
1654661100000|2022-06-08 04:05:00|358.65|356.25|358.53|356.13|358.65|356.25|358.53|356.13|0
1654661110000|2022-06-08 04:05:10|358.65|356.25|358.65|356.25|358.65|356.25|358.53|356.13|0
1654661120000|2022-06-08 04:05:20|358.53|356.13|358.28|355.88|358.53|356.13|358.28|355.88|0
1654661130000|2022-06-08 04:05:30|358.4|356|358.4|356|358.4|356|358.4|356|0
1654661140000|2022-06-08 04:05:40|357.9|355.5|357.9|355.5|357.9|355.5|357.9|355.5|0
1654661150000|2022-06-08 04:05:50|358.03|355.63|358.15|355.75|358.15|355.75|358.03|355.63|0
1654661160000|2022-06-08 04:06:00|358.4|356|358.4|356|358.4|356|358.4|356|0
1654661170000|2022-06-08 04:06:10|358.65|356.25|358.65|356.25|358.65|356.25|358.65|356.25|0
1654661180000|2022-06-08 04:06:20|358.9|356.5|358.78|356.38|358.9|356.5|358.78|356.38|0
1654661190000|2022-06-08 04:06:30|358.9|356.5|358.65|356.25|358.9|356.5|358.65|356.25|0
1654661200000|2022-06-08 04:06:40|358.4|356|358.53|356.13|358.53|356.13|358.4|356|0
1654661210000|2022-06-08 04:06:50|358.4|356|358.4|356|358.4|356|358.4|356|0
1654661220000|2022-06-08 04:07:00|358.65|356.25|358.9|356.5|358.9|356.5|358.65|356.25|0
1654661230000|2022-06-08 04:07:10|358.65|356.25|358.65|356.25|358.65|356.25|358.65|356.25|0
1654661250000|2022-06-08 04:07:30|358.9|356.5|358.9|356.5|358.9|356.5|358.9|356.5|0
1654661260000|2022-06-08 04:07:40|358.65|356.25|358.65|356.25|358.65|356.25|358.65|356.25|0
1654661300000|2022-06-08 04:08:20|358.4|356|358.4|356|358.65|356.25|358.4|356|0
1654661330000|2022-06-08 04:08:50|358.15|355.75|358.15|355.75|358.15|355.75|358.15|355.75|0
1654661340000|2022-06-08 04:09:00|358.4|356|358.65|356.25|358.65|356.25|358.4|356|0
1654661380000|2022-06-08 04:09:40|358.78|356.38|358.9|356.5|358.9|356.5|358.78|356.38|0
1654661420000|2022-06-08 04:10:20|358.53|356.13|358.4|356|358.53|356.13|358.4|356|0
1654661460000|2022-06-08 04:11:00|358.65|356.25|358.65|356.25|358.65|356.25|358.65|356.25|0
1654661530000|2022-06-08 04:12:10|358.9|356.5|358.9|356.5|358.9|356.5|358.9|356.5|0
1654661560000|2022-06-08 04:12:40|358.65|356.25|358.9|356.5|358.9|356.5|358.65|356.25|0
1654661610000|2022-06-08 04:13:30|358.65|356.25|358.65|356.25|358.65|356.25|358.65|356.25|0
1654661630000|2022-06-08 04:13:50|358.4|356|358.4|356|358.4|356|358.4|356|0
1654661640000|2022-06-08 04:14:00|358.15|355.75|358.4|356|358.4|356|358.15|355.75|0
1654661650000|2022-06-08 04:14:10|358.65|356.25|358.4|356|358.65|356.25|358.4|356|0
1654661680000|2022-06-08 04:14:40|358.15|355.75|358.15|355.75|358.15|355.75|358.15|355.75|0
1654661700000|2022-06-08 04:15:00|358.4|356|358.28|355.88|358.4|356|358.15|355.75|0
1654661710000|2022-06-08 04:15:10|358.4|356|358.4|356|358.4|356|358.4|356|0
1654661720000|2022-06-08 04:15:20|358.15|355.75|358.15|355.75|358.15|355.75|358.15|355.75|0
1654661740000|2022-06-08 04:15:40|358.28|355.88|358.4|356|358.4|356|358.15|355.75|0
1654661750000|2022-06-08 04:15:50|358.15|355.75|358.15|355.75|358.15|355.75|358.15|355.75|0
1654661760000|2022-06-08 04:16:00|357.9|355.5|358.15|355.75|358.15|355.75|357.9|355.5|0
1654661770000|2022-06-08 04:16:10|357.9|355.5|358.03|355.63|358.03|355.63|357.9|355.5|0
1654661780000|2022-06-08 04:16:20|358.15|355.75|358.15|355.75|358.15|355.75|358.15|355.75|0
1654661830000|2022-06-08 04:17:10|358.4|356|358.4|356|358.4|356|358.4|356|0
1654661850000|2022-06-08 04:17:30|358.28|355.88|358.03|355.63|358.28|355.88|358.03|355.63|0
1654661860000|2022-06-08 04:17:40|357.9|355.5|357.9|355.5|357.9|355.5|357.9|355.5|0
1654661880000|2022-06-08 04:18:00|357.78|355.38|357.9|355.5|357.9|355.5|357.65|355.25|0
1654661890000|2022-06-08 04:18:10|357.65|355.25|357.65|355.25|357.65|355.25|357.65|355.25|0
1654661910000|2022-06-08 04:18:30|357.53|355.13|357.53|355.13|357.53|355.13|357.53|355.13|0
1654661920000|2022-06-08 04:18:40|357.65|355.25|357.4|355|357.65|355.25|357.4|355|0
1654661960000|2022-06-08 04:19:20|356.15|353.75|357.15|354.75|357.15|354.75|356.15|353.75|0
1654661980000|2022-06-08 04:19:40|358.15|355.75|358.15|355.75|358.15|355.75|358.15|355.75|0
1654661990000|2022-06-08 04:19:50|358.03|355.63|358.15|355.75|358.15|355.75|358.03|355.63|0
1654662000000|2022-06-08 04:20:00|358.03|355.63|357.65|355.25|358.03|355.63|357.65|355.25|0
1654662010000|2022-06-08 04:20:10|357.78|355.38|357.53|355.13|357.78|355.38|357.4|355|0
1654662020000|2022-06-08 04:20:20|357.65|355.25|357.65|355.25|357.65|355.25|357.53|355.13|0
1654662030000|2022-06-08 04:20:30|357.4|355|357.4|355|357.4|355|357.4|355|0
1654662070000|2022-06-08 04:21:10|357.15|354.75|356.9|354.5|357.28|354.88|356.9|354.5|0
1654662080000|2022-06-08 04:21:20|356.65|354.25|356.4|354|356.65|354.25|356.4|354|0
1654662100000|2022-06-08 04:21:40|356.15|353.75|355.9|353.5|356.15|353.75|355.9|353.5|0
1654662110000|2022-06-08 04:21:50|356.03|353.63|355.78|353.38|356.03|353.63|355.78|353.38|0
1654662120000|2022-06-08 04:22:00|355.9|353.5|355.9|353.5|355.9|353.5|355.65|353.25|0
1654662130000|2022-06-08 04:22:10|355.65|353.25|355.65|353.25|355.65|353.25|355.65|353.25|0
1654662140000|2022-06-08 04:22:20|355.4|353|355.65|353.25|355.65|353.25|355.4|353|0
1654662150000|2022-06-08 04:22:30|356.15|353.75|356.4|354|356.4|354|356.15|353.75|0
1654662160000|2022-06-08 04:22:40|356.15|353.75|356.4|354|356.4|354|356.15|353.75|0
1654662170000|2022-06-08 04:22:50|356.15|353.75|356.15|353.75|356.4|354|356.15|353.75|0
1654662190000|2022-06-08 04:23:10|355.9|353.5|356.03|353.63|356.15|353.75|355.9|353.5|0
1654662200000|2022-06-08 04:23:20|356.15|353.75|356.15|353.75|356.15|353.75|355.9|353.5|0
1654662210000|2022-06-08 04:23:30|355.9|353.5|356.15|353.75|356.15|353.75|355.9|353.5|0
1654662220000|2022-06-08 04:23:40|356.4|354|356.28|353.88|356.4|354|356.28|353.88|0
1654662240000|2022-06-08 04:24:00|356.15|353.75|356.4|354|356.4|354|356.15|353.75|0
1654662280000|2022-06-08 04:24:40|355.9|353.5|356.15|353.75|356.15|353.75|355.9|353.5|0
1654662300000|2022-06-08 04:25:00|355.9|353.5|355.9|353.5|355.9|353.5|355.9|353.5|0
1654662310000|2022-06-08 04:25:10|356.03|353.63|355.9|353.5|356.15|353.75|355.9|353.5|0
1654662320000|2022-06-08 04:25:20|356.15|353.75|356.15|353.75|356.15|353.75|356.15|353.75|0
1654662330000|2022-06-08 04:25:30|356.03|353.63|356.03|353.63|356.03|353.63|356.03|353.63|0
1654662340000|2022-06-08 04:25:40|355.9|353.5|355.9|353.5|355.9|353.5|355.9|353.5|0
1654662350000|2022-06-08 04:25:50|355.65|353.25|355.65|353.25|355.65|353.25|355.53|353.13|0
1654662360000|2022-06-08 04:26:00|355.78|353.38|355.78|353.38|355.78|353.38|355.78|353.38|0
1654662370000|2022-06-08 04:26:10|355.9|353.5|355.9|353.5|355.9|353.5|355.9|353.5|0
1654662380000|2022-06-08 04:26:20|355.78|353.38|355.9|353.5|355.9|353.5|355.78|353.38|0
1654662390000|2022-06-08 04:26:30|355.65|353.25|355.9|353.5|355.9|353.5|355.65|353.25|0
1654662410000|2022-06-08 04:26:50|356.15|353.75|356.15|353.75|356.15|353.75|356.15|353.75|0
1654662420000|2022-06-08 04:27:00|355.9|353.5|355.9|353.5|355.9|353.5|355.9|353.5|0
1654662430000|2022-06-08 04:27:10|355.65|353.25|355.9|353.5|355.9|353.5|355.65|353.25|0
1654662460000|2022-06-08 04:27:40|356.15|353.75|356.15|353.75|356.15|353.75|356.15|353.75|0
1654662470000|2022-06-08 04:27:50|356.65|354.25|356.53|354.13|356.65|354.25|356.4|354|0
1654662480000|2022-06-08 04:28:00|356.65|354.25|356.4|354|356.65|354.25|356.4|354|0
1654662490000|2022-06-08 04:28:10|356.65|354.25|356.9|354.5|356.9|354.5|356.65|354.25|0
1654662500000|2022-06-08 04:28:20|357.15|354.75|357.15|354.75|357.15|354.75|357.15|354.75|0
1654662520000|2022-06-08 04:28:40|356.9|354.5|356.65|354.25|356.9|354.5|356.65|354.25|0
1654662530000|2022-06-08 04:28:50|356.4|354|356.4|354|356.4|354|356.4|354|0
1654662540000|2022-06-08 04:29:00|356.15|353.75|356.15|353.75|356.15|353.75|356.15|353.75|0
1654662550000|2022-06-08 04:29:10|356.4|354|356.4|354|356.4|354|356.4|354|0
1654662570000|2022-06-08 04:29:30|356.28|353.88|356.15|353.75|356.28|353.88|356.15|353.75|0
1654662580000|2022-06-08 04:29:40|356.03|353.63|355.65|353.25|356.03|353.63|355.65|353.25|0
1654662590000|2022-06-08 04:29:50|355.9|353.5|355.9|353.5|355.9|353.5|355.9|353.5|0
1654662600000|2022-06-08 04:30:00|355.65|353.25|355.65|353.25|355.9|353.5|355.65|353.25|0
1654662610000|2022-06-08 04:30:10|355.4|353|355.65|353.25|355.65|353.25|355.4|353|0
1654662620000|2022-06-08 04:30:20|355.9|353.5|355.9|353.5|355.9|353.5|355.9|353.5|0
1654662630000|2022-06-08 04:30:30|355.65|353.25|356.4|354|356.4|354|355.65|353.25|0
1654662640000|2022-06-08 04:30:40|356.65|354.25|356.78|354.38|356.78|354.38|356.53|354.13|0
1654662650000|2022-06-08 04:30:50|356.53|354.13|357.15|354.75|357.15|354.75|356.53|354.13|0
1654662660000|2022-06-08 04:31:00|356.9|354.5|356.9|354.5|356.9|354.5|356.9|354.5|0
1654662670000|2022-06-08 04:31:10|356.65|354.25|356.4|354|356.65|354.25|356.4|354|0
1654662680000|2022-06-08 04:31:20|356.9|354.5|356.65|354.25|356.9|354.5|356.65|354.25|0
1654662690000|2022-06-08 04:31:30|356.53|354.13|356.65|354.25|356.65|354.25|356.4|354|0
1654662700000|2022-06-08 04:31:40|356.9|354.5|356.9|354.5|357.15|354.75|356.9|354.5|0
1654662710000|2022-06-08 04:31:50|356.78|354.38|356.9|354.5|356.9|354.5|356.78|354.38|0
1654662720000|2022-06-08 04:32:00|357.03|354.63|356.9|354.5|357.03|354.63|356.78|354.38|0
1654662730000|2022-06-08 04:32:10|356.65|354.25|356.4|354|356.65|354.25|356.4|354|0
1654662740000|2022-06-08 04:32:20|356.65|354.25|356.9|354.5|356.9|354.5|356.65|354.25|0
1654662750000|2022-06-08 04:32:30|356.65|354.25|356.65|354.25|356.9|354.5|356.65|354.25|0
1654662760000|2022-06-08 04:32:40|356.4|354|356.4|354|356.4|354|356.4|354|0
1654662770000|2022-06-08 04:32:50|356.28|353.88|356.15|353.75|356.28|353.88|356.15|353.75|0
1654662780000|2022-06-08 04:33:00|356.28|353.88|356.15|353.75|356.28|353.88|356.15|353.75|0
1654662790000|2022-06-08 04:33:10|356.4|354|356.65|354.25|356.65|354.25|356.4|354|0
1654662800000|2022-06-08 04:33:20|356.4|354|356.4|354|356.65|354.25|356.28|353.88|0
1654662810000|2022-06-08 04:33:30|356.65|354.25|356.65|354.25|356.65|354.25|356.65|354.25|0
1654662820000|2022-06-08 04:33:40|356.9|354.5|356.9|354.5|356.9|354.5|356.9|354.5|0
1654662830000|2022-06-08 04:33:50|356.78|354.38|356.9|354.5|356.9|354.5|356.78|354.38|0
1654662840000|2022-06-08 04:34:00|356.78|354.38|356.78|354.38|356.78|354.38|356.78|354.38|0
1654662850000|2022-06-08 04:34:10|356.65|354.25|356.65|354.25|356.65|354.25|356.65|354.25|0
1654662870000|2022-06-08 04:34:30|356.4|354|356.4|354|356.4|354|356.4|354|0
1654662880000|2022-06-08 04:34:40|356.15|353.75|356.4|354|356.4|354|356.15|353.75|0
1654662890000|2022-06-08 04:34:50|356.15|353.75|356.28|353.88|356.4|354|356.15|353.75|0
1654662900000|2022-06-08 04:35:00|356.4|354|356.65|354.25|356.65|354.25|356.15|353.75|0
1654662910000|2022-06-08 04:35:10|356.78|354.38|356.65|354.25|356.9|354.5|356.65|354.25|0
1654662920000|2022-06-08 04:35:20|356.53|354.13|356.4|354|356.53|354.13|356.4|354|0
1654662930000|2022-06-08 04:35:30|356.65|354.25|357.15|354.75|357.15|354.75|356.65|354.25|0
1654662940000|2022-06-08 04:35:40|357.28|354.88|357.15|354.75|357.28|354.88|357.15|354.75|0
1654662950000|2022-06-08 04:35:50|356.9|354.5|356.9|354.5|356.9|354.5|356.9|354.5|0
1654662960000|2022-06-08 04:36:00|357.15|354.75|356.9|354.5|357.28|354.88|356.9|354.5|0
1654662970000|2022-06-08 04:36:10|357.15|354.75|357.15|354.75|357.15|354.75|357.15|354.75|0
1654662980000|2022-06-08 04:36:20|356.9|354.5|356.9|354.5|356.9|354.5|356.65|354.25|0
1654663000000|2022-06-08 04:36:40|357.15|354.75|357.4|355|357.4|355|357.15|354.75|0
1654663010000|2022-06-08 04:36:50|357.15|354.75|357.4|355|357.4|355|357.15|354.75|0
1654663030000|2022-06-08 04:37:10|357.28|354.88|357.4|355|357.4|355|357.15|354.75|0
1654663040000|2022-06-08 04:37:20|357.15|354.75|357.15|354.75|357.15|354.75|357.15|354.75|0
1654663050000|2022-06-08 04:37:30|356.9|354.5|356.9|354.5|356.9|354.5|356.9|354.5|0
1654663070000|2022-06-08 04:37:50|357.03|354.63|356.9|354.5|357.03|354.63|356.9|354.5|0
1654663080000|2022-06-08 04:38:00|356.78|354.38|356.65|354.25|356.78|354.38|356.65|354.25|0
1654663090000|2022-06-08 04:38:10|356.9|354.5|356.9|354.5|356.9|354.5|356.9|354.5|0
1654663100000|2022-06-08 04:38:20|357.15|354.75|357.4|355|357.4|355|357.03|354.63|0
1654663110000|2022-06-08 04:38:30|357.15|354.75|357.15|354.75|357.15|354.75|357.15|354.75|0
1654663140000|2022-06-08 04:39:00|356.9|354.5|356.9|354.5|356.9|354.5|356.9|354.5|0
1654663160000|2022-06-08 04:39:20|357.03|354.63|356.9|354.5|357.03|354.63|356.9|354.5|0
1654663180000|2022-06-08 04:39:40|357.03|354.63|357.03|354.63|357.03|354.63|357.03|354.63|0
1654663190000|2022-06-08 04:39:50|357.15|354.75|357.15|354.75|357.15|354.75|356.9|354.5|0
1654663210000|2022-06-08 04:40:10|356.9|354.5|356.9|354.5|356.9|354.5|356.65|354.25|0
1654663230000|2022-06-08 04:40:30|357.03|354.63|356.9|354.5|357.03|354.63|356.9|354.5|0
1654663250000|2022-06-08 04:40:50|357.15|354.75|357.15|354.75|357.15|354.75|357.15|354.75|0
1654663260000|2022-06-08 04:41:00|357.03|354.63|357.15|354.75|357.15|354.75|356.9|354.5|0
1654663270000|2022-06-08 04:41:10|357.28|354.88|357.15|354.75|357.28|354.88|357.15|354.75|0
1654663280000|2022-06-08 04:41:20|357.03|354.63|357.15|354.75|357.15|354.75|356.9|354.5|0
1654663290000|2022-06-08 04:41:30|356.9|354.5|357.03|354.63|357.15|354.75|356.9|354.5|0
1654663300000|2022-06-08 04:41:40|357.15|354.75|356.65|354.25|357.15|354.75|356.65|354.25|0
1654663310000|2022-06-08 04:41:50|356.78|354.38|356.78|354.38|356.78|354.38|356.78|354.38|0
1654663320000|2022-06-08 04:42:00|356.65|354.25|356.65|354.25|356.65|354.25|356.65|354.25|0
1654663360000|2022-06-08 04:42:40|356.78|354.38|356.9|354.5|356.9|354.5|356.78|354.38|0
1654663380000|2022-06-08 04:43:00|356.65|354.25|356.65|354.25|356.65|354.25|356.65|354.25|0
1654663390000|2022-06-08 04:43:10|356.9|354.5|356.9|354.5|356.9|354.5|356.9|354.5|0
1654663400000|2022-06-08 04:43:20|356.65|354.25|356.9|354.5|356.9|354.5|356.65|354.25|0
1654663410000|2022-06-08 04:43:30|356.78|354.38|356.9|354.5|356.9|354.5|356.78|354.38|0
1654663430000|2022-06-08 04:43:50|356.78|354.38|356.78|354.38|356.78|354.38|356.78|354.38|0
1654663450000|2022-06-08 04:44:10|356.65|354.25|356.4|354|356.65|354.25|356.4|354|0
1654663490000|2022-06-08 04:44:50|356.65|354.25|356.78|354.38|356.78|354.38|356.65|354.25|0
1654663500000|2022-06-08 04:45:00|356.65|354.25|356.4|354|356.65|354.25|356.4|354|0
1654663510000|2022-06-08 04:45:10|356.53|354.13|356.65|354.25|356.65|354.25|356.4|354|0
1654663520000|2022-06-08 04:45:20|356.4|354|356.4|354|356.4|354|356.4|354|0
1654663540000|2022-06-08 04:45:40|356.65|354.25|356.65|354.25|356.65|354.25|356.65|354.25|0
1654663560000|2022-06-08 04:46:00|356.4|354|356.4|354|356.4|354|356.4|354|0
1654663570000|2022-06-08 04:46:10|356.65|354.25|356.65|354.25|356.65|354.25|356.65|354.25|0
1654663580000|2022-06-08 04:46:20|356.4|354|356.4|354|356.4|354|356.4|354|0
1654663660000|2022-06-08 04:47:40|356.53|354.13|356.65|354.25|356.65|354.25|356.53|354.13|0
1654663690000|2022-06-08 04:48:10|356.9|354.5|356.9|354.5|356.9|354.5|356.9|354.5|0
1654663720000|2022-06-08 04:48:40|357.15|354.75|357.15|354.75|357.15|354.75|356.9|354.5|0
1654663730000|2022-06-08 04:48:50|356.9|354.5|356.9|354.5|356.9|354.5|356.9|354.5|0
1654663740000|2022-06-08 04:49:00|356.65|354.25|356.65|354.25|356.65|354.25|356.53|354.13|0
1654663750000|2022-06-08 04:49:10|356.53|354.13|356.53|354.13|356.53|354.13|356.53|354.13|0
1654663760000|2022-06-08 04:49:20|356.65|354.25|356.65|354.25|356.65|354.25|356.65|354.25|0
1654663770000|2022-06-08 04:49:30|356.9|354.5|356.9|354.5|356.9|354.5|356.9|354.5|0
1654663780000|2022-06-08 04:49:40|356.78|354.38|356.9|354.5|356.9|354.5|356.78|354.38|0
1654663790000|2022-06-08 04:49:50|356.78|354.38|356.78|354.38|356.78|354.38|356.78|354.38|0
1654663800000|2022-06-08 04:50:00|356.9|354.5|357.15|354.75|357.15|354.75|356.9|354.5|0
1654663810000|2022-06-08 04:50:10|357.03|354.63|357.03|354.63|357.03|354.63|357.03|354.63|0
1654663840000|2022-06-08 04:50:40|357.15|354.75|357.15|354.75|357.15|354.75|357.03|354.63|0
1654663870000|2022-06-08 04:51:10|357.4|355|357.4|355|357.4|355|357.4|355|0
1654663890000|2022-06-08 04:51:30|357.53|355.13|357.65|355.25|357.65|355.25|357.53|355.13|0
1654663910000|2022-06-08 04:51:50|357.78|355.38|357.65|355.25|357.78|355.38|357.65|355.25|0
1654663930000|2022-06-08 04:52:10|357.78|355.38|357.9|355.5|357.9|355.5|357.78|355.38|0
1654663940000|2022-06-08 04:52:20|358.15|355.75|358.4|356|358.4|356|358.15|355.75|0
1654663960000|2022-06-08 04:52:40|358.65|356.25|358.65|356.25|358.65|356.25|358.65|356.25|0
1654663970000|2022-06-08 04:52:50|358.4|356|358.4|356|358.65|356.25|358.4|356|0
1654664000000|2022-06-08 04:53:20|358.65|356.25|358.65|356.25|358.65|356.25|358.65|356.25|0
1654664010000|2022-06-08 04:53:30|358.9|356.5|359.15|356.75|359.15|356.75|358.9|356.5|0
1654664030000|2022-06-08 04:53:50|359.03|356.63|359.03|356.63|359.03|356.63|359.03|356.63|0
1654664040000|2022-06-08 04:54:00|359.15|356.75|359.15|356.75|359.15|356.75|359.03|356.63|0
1654664060000|2022-06-08 04:54:20|359.39|356.99|359.39|356.99|359.39|356.99|359.39|356.99|0
1654664070000|2022-06-08 04:54:30|360.39|357.99|360.14|357.74|360.39|357.99|360.14|357.74|0
1654664080000|2022-06-08 04:54:40|359.89|357.49|360.02|357.62|360.02|357.62|359.89|357.49|0
1654664090000|2022-06-08 04:54:50|359.89|357.49|360.39|357.99|360.39|357.99|359.89|357.49|0
1654664100000|2022-06-08 04:55:00|360.02|357.62|360.14|357.74|360.14|357.74|360.02|357.62|0
1654664110000|2022-06-08 04:55:10|359.89|357.49|359.64|357.24|359.89|357.49|359.64|357.24|0
1654664120000|2022-06-08 04:55:20|359.77|357.37|359.89|357.49|359.89|357.49|359.77|357.37|0
1654664140000|2022-06-08 04:55:40|359.64|357.24|359.64|357.24|359.64|357.24|359.64|357.24|0
1654664160000|2022-06-08 04:56:00|359.39|356.99|359.39|356.99|359.39|356.99|359.39|356.99|0
1654664170000|2022-06-08 04:56:10|359.64|357.24|359.64|357.24|359.64|357.24|359.64|357.24|0
1654664190000|2022-06-08 04:56:30|359.89|357.49|359.64|357.24|359.89|357.49|359.64|357.24|0
1654664200000|2022-06-08 04:56:40|359.39|356.99|359.89|357.49|359.89|357.49|359.39|356.99|0
1654664210000|2022-06-08 04:56:50|359.64|357.24|359.89|357.49|359.89|357.49|359.64|357.24|0
1654664220000|2022-06-08 04:57:00|359.64|357.24|359.64|357.24|359.64|357.24|359.64|357.24|0
1654664240000|2022-06-08 04:57:20|360.14|357.74|360.14|357.74|360.14|357.74|360.14|357.74|0
1654664250000|2022-06-08 04:57:30|360.39|357.99|360.64|358.24|360.64|358.24|360.39|357.99|0
1654664260000|2022-06-08 04:57:40|360.39|357.99|360.39|357.99|360.39|357.99|360.39|357.99|0
1654664290000|2022-06-08 04:58:10|360.52|358.12|361.64|359.24|361.64|359.24|360.52|358.12|0
1654664300000|2022-06-08 04:58:20|361.39|358.99|360.89|358.49|361.39|358.99|360.89|358.49|0
1654664310000|2022-06-08 04:58:30|361.14|358.74|360.77|358.37|361.14|358.74|360.77|358.37|0
1654664320000|2022-06-08 04:58:40|360.64|358.24|360.77|358.37|360.77|358.37|360.64|358.24|0
1654664330000|2022-06-08 04:58:50|360.89|358.49|361.27|358.87|361.27|358.87|360.89|358.49|0
1654664340000|2022-06-08 04:59:00|361.14|358.74|361.14|358.74|361.14|358.74|361.14|358.74|0
1654664350000|2022-06-08 04:59:10|361.39|358.99|361.64|359.24|361.64|359.24|361.39|358.99|0
1654664360000|2022-06-08 04:59:20|361.89|359.49|361.64|359.24|361.89|359.49|361.64|359.24|0
1654664370000|2022-06-08 04:59:30|361.39|358.99|361.39|358.99|361.39|358.99|361.39|358.99|0
1654664390000|2022-06-08 04:59:50|361.64|359.24|361.64|359.24|361.64|359.24|361.64|359.24|0
1654664400000|2022-06-08 05:00:00|361.89|359.49|361.64|359.24|361.89|359.49|361.64|359.24|0
1654664410000|2022-06-08 05:00:10|361.39|358.99|361.14|358.74|361.64|359.24|361.14|358.74|0
1654664420000|2022-06-08 05:00:20|360.89|358.49|361.14|358.74|361.14|358.74|360.89|358.49|0
1654664430000|2022-06-08 05:00:30|360.89|358.49|361.14|358.74|361.14|358.74|360.89|358.49|0
1654664440000|2022-06-08 05:00:40|361.39|358.99|360.89|358.49|361.39|358.99|360.89|358.49|0
1654664450000|2022-06-08 05:00:50|361.02|358.62|361.02|358.62|361.02|358.62|361.02|358.62|0
1654664460000|2022-06-08 05:01:00|360.89|358.49|360.52|358.12|360.89|358.49|360.52|358.12|0
1654664470000|2022-06-08 05:01:10|360.39|357.99|360.39|357.99|360.39|357.99|360.27|357.87|0
1654664480000|2022-06-08 05:01:20|360.27|357.87|360.27|357.87|360.39|357.99|360.27|357.87|0
1654664490000|2022-06-08 05:01:30|359.89|357.49|360.14|357.74|360.14|357.74|359.89|357.49|0
1654664500000|2022-06-08 05:01:40|359.89|357.49|359.77|357.37|359.89|357.49|359.77|357.37|0
1654664510000|2022-06-08 05:01:50|359.89|357.49|359.77|357.37|359.89|357.49|359.77|357.37|0
1654664520000|2022-06-08 05:02:00|359.89|357.49|359.89|357.49|359.89|357.49|359.64|357.24|0
1654664530000|2022-06-08 05:02:10|359.64|357.24|359.39|356.99|359.64|357.24|359.39|356.99|0
1654664540000|2022-06-08 05:02:20|359.64|357.24|359.52|357.12|359.64|357.24|359.52|357.12|0
1654664550000|2022-06-08 05:02:30|359.64|357.24|359.64|357.24|359.64|357.24|359.64|357.24|0
1654664560000|2022-06-08 05:02:40|359.39|356.99|359.39|356.99|359.39|356.99|359.39|356.99|0
1654664570000|2022-06-08 05:02:50|359.14|356.74|359.03|356.63|359.14|356.74|358.9|356.5|0
1654664580000|2022-06-08 05:03:00|359.14|356.74|358.9|356.5|359.14|356.74|358.9|356.5|0
1654664590000|2022-06-08 05:03:10|359.03|356.63|359.39|356.99|359.39|356.99|359.03|356.63|0
1654664610000|2022-06-08 05:03:30|359.27|356.87|359.14|356.74|359.39|356.99|359.14|356.74|0
1654664620000|2022-06-08 05:03:40|359.39|356.99|359.64|357.24|359.64|357.24|359.27|356.87|0
1654664630000|2022-06-08 05:03:50|359.89|357.49|359.89|357.49|359.89|357.49|359.89|357.49|0
1654664640000|2022-06-08 05:04:00|359.77|357.37|359.14|356.74|359.77|357.37|359.14|356.74|0
1654664650000|2022-06-08 05:04:10|359.27|356.87|358.9|356.5|359.27|356.87|358.9|356.5|0
1654664660000|2022-06-08 05:04:20|359.03|356.63|358.9|356.5|359.03|356.63|358.9|356.5|0
1654664670000|2022-06-08 05:04:30|359.14|356.74|359.03|356.63|359.14|356.74|359.03|356.63|0
1654664680000|2022-06-08 05:04:40|358.9|356.5|359.14|356.74|359.14|356.74|358.9|356.5|0
1654664690000|2022-06-08 05:04:50|359.03|356.63|359.03|356.63|359.03|356.63|359.03|356.63|0
1654664700000|2022-06-08 05:05:00|359.14|356.74|358.9|356.5|359.14|356.74|358.9|356.5|0
1654664710000|2022-06-08 05:05:10|358.65|356.25|358.4|356|358.65|356.25|358.4|356|0
1654664720000|2022-06-08 05:05:20|358.15|355.75|357.65|355.25|358.15|355.75|357.65|355.25|0
1654664730000|2022-06-08 05:05:30|357.9|355.5|357.9|355.5|357.9|355.5|357.9|355.5|0
1654664740000|2022-06-08 05:05:40|358.15|355.75|358.15|355.75|358.15|355.75|357.9|355.5|0
1654664750000|2022-06-08 05:05:50|358.03|355.63|358.15|355.75|358.15|355.75|357.9|355.5|0
1654664760000|2022-06-08 05:06:00|357.9|355.5|357.9|355.5|357.9|355.5|357.9|355.5|0
1654664770000|2022-06-08 05:06:10|357.65|355.25|357.9|355.5|357.9|355.5|357.65|355.25|0
1654664780000|2022-06-08 05:06:20|358.15|355.75|357.9|355.5|358.15|355.75|357.9|355.5|0
1654664790000|2022-06-08 05:06:30|357.65|355.25|357.65|355.25|357.65|355.25|357.4|355|0
1654664820000|2022-06-08 05:07:00|357.4|355|357.4|355|357.4|355|357.4|355|0
1654664830000|2022-06-08 05:07:10|357.15|354.75|357.15|354.75|357.15|354.75|357.15|354.75|0
1654664840000|2022-06-08 05:07:20|356.9|354.5|356.9|354.5|356.9|354.5|356.9|354.5|0
1654664850000|2022-06-08 05:07:30|356.65|354.25|356.65|354.25|356.65|354.25|356.65|354.25|0
1654664860000|2022-06-08 05:07:40|356.9|354.5|356.9|354.5|356.9|354.5|356.9|354.5|0
1654664870000|2022-06-08 05:07:50|356.65|354.25|356.4|354|356.65|354.25|356.4|354|0
1654664890000|2022-06-08 05:08:10|356.65|354.25|356.65|354.25|356.65|354.25|356.65|354.25|0
1654664900000|2022-06-08 05:08:20|356.9|354.5|356.65|354.25|356.9|354.5|356.65|354.25|0
1654664910000|2022-06-08 05:08:30|356.9|354.5|356.65|354.25|356.9|354.5|356.65|354.25|0
1654664920000|2022-06-08 05:08:40|356.9|354.5|356.9|354.5|356.9|354.5|356.9|354.5|0
1654664960000|2022-06-08 05:09:20|356.65|354.25|356.65|354.25|356.65|354.25|356.65|354.25|0
1654664970000|2022-06-08 05:09:30|356.78|354.38|356.65|354.25|356.78|354.38|356.65|354.25|0
1654664980000|2022-06-08 05:09:40|356.4|354|356.53|354.13|356.53|354.13|356.4|354|0
1654664990000|2022-06-08 05:09:50|356.15|353.75|355.9|353.5|356.15|353.75|355.9|353.5|0
1654665000000|2022-06-08 05:10:00|356.15|353.75|355.9|353.5|356.15|353.75|355.65|353.25|0
1654665020000|2022-06-08 05:10:20|356.03|353.63|356.15|353.75|356.15|353.75|355.9|353.5|0
1654665030000|2022-06-08 05:10:30|355.9|353.5|355.9|353.5|355.9|353.5|355.9|353.5|0
1654665040000|2022-06-08 05:10:40|355.65|353.25|355.65|353.25|355.65|353.25|355.65|353.25|0
1654665050000|2022-06-08 05:10:50|355.15|352.75|355.4|353|355.4|353|355.15|352.75|0
1654665060000|2022-06-08 05:11:00|355.28|352.88|355.4|353|355.4|353|355.15|352.75|0
1654665070000|2022-06-08 05:11:10|355.15|352.75|355.65|353.25|355.65|353.25|355.15|352.75|0
1654665080000|2022-06-08 05:11:20|355.53|353.13|355.15|352.75|355.65|353.25|355.15|352.75|0
1654665090000|2022-06-08 05:11:30|355.4|353|355.65|353.25|355.65|353.25|355.4|353|0
1654665100000|2022-06-08 05:11:40|355.4|353|355.4|353|355.4|353|355.4|353|0
1654665110000|2022-06-08 05:11:50|355.28|352.88|355.4|353|355.4|353|355.28|352.88|0
1654665120000|2022-06-08 05:12:00|355.28|352.88|355.4|353|355.4|353|355.15|352.75|0
1654665130000|2022-06-08 05:12:10|355.65|353.25|355.4|353|355.65|353.25|355.4|353|0
1654665140000|2022-06-08 05:12:20|355.65|353.25|355.65|353.25|355.65|353.25|355.65|353.25|0
1654665150000|2022-06-08 05:12:30|355.78|353.38|355.65|353.25|355.9|353.5|355.65|353.25|0
1654665170000|2022-06-08 05:12:50|355.4|353|355.65|353.25|355.65|353.25|355.4|353|0
1654665180000|2022-06-08 05:13:00|355.4|353|355.4|353|355.4|353|355.4|353|0
1654665200000|2022-06-08 05:13:20|355.53|353.13|355.53|353.13|355.53|353.13|355.53|353.13|0
1654665210000|2022-06-08 05:13:30|355.4|353|355.4|353|355.4|353|355.4|353|0
1654665240000|2022-06-08 05:14:00|354.9|352.5|354.9|352.5|354.9|352.5|354.9|352.5|0
1654665270000|2022-06-08 05:14:30|355.15|352.75|355.15|352.75|355.15|352.75|354.9|352.5|0
1654665280000|2022-06-08 05:14:40|355.03|352.63|355.15|352.75|355.15|352.75|355.03|352.63|0
1654665300000|2022-06-08 05:15:00|355.28|352.88|354.9|352.5|355.28|352.88|354.9|352.5|0
1654665310000|2022-06-08 05:15:10|355.15|352.75|355.03|352.63|355.15|352.75|354.9|352.5|0
1654665320000|2022-06-08 05:15:20|354.9|352.5|354.9|352.5|355.03|352.63|354.9|352.5|0
1654665340000|2022-06-08 05:15:40|354.78|352.38|355.15|352.75|355.15|352.75|354.78|352.38|0
1654665350000|2022-06-08 05:15:50|355.4|353|355.4|353|355.4|353|355.4|353|0
1654665360000|2022-06-08 05:16:00|355.28|352.88|355.15|352.75|355.28|352.88|355.15|352.75|0
1654665370000|2022-06-08 05:16:10|355.4|353|355.15|352.75|355.4|353|355.15|352.75|0
1654665380000|2022-06-08 05:16:20|355.4|353|355.4|353|355.4|353|355.4|353|0
1654665390000|2022-06-08 05:16:30|355.53|353.13|355.4|353|355.65|353.25|355.4|353|0
1654665400000|2022-06-08 05:16:40|355.53|353.13|355.65|353.25|355.65|353.25|355.53|353.13|0
1654665410000|2022-06-08 05:16:50|355.4|353|355.4|353|355.53|353.13|355.4|353|0
1654665420000|2022-06-08 05:17:00|355.53|353.13|355.4|353|355.53|353.13|355.4|353|0
1654665430000|2022-06-08 05:17:10|355.9|353.5|355.9|353.5|355.9|353.5|355.9|353.5|0
1654665460000|2022-06-08 05:17:40|356.03|353.63|356.15|353.75|356.15|353.75|356.03|353.63|0
1654665470000|2022-06-08 05:17:50|355.9|353.5|355.9|353.5|355.9|353.5|355.9|353.5|0
1654665480000|2022-06-08 05:18:00|356.15|353.75|356.15|353.75|356.15|353.75|356.15|353.75|0
1654665490000|2022-06-08 05:18:10|356.28|353.88|356.53|354.13|356.65|354.25|356.28|353.88|0
1654665500000|2022-06-08 05:18:20|356.65|354.25|356.9|354.5|356.9|354.5|356.4|354|0
1654665510000|2022-06-08 05:18:30|356.65|354.25|356.9|354.5|356.9|354.5|356.65|354.25|0
1654665520000|2022-06-08 05:18:40|356.65|354.25|356.65|354.25|356.65|354.25|356.65|354.25|0
1654665530000|2022-06-08 05:18:50|356.53|354.13|356.9|354.5|356.9|354.5|356.53|354.13|0
1654665540000|2022-06-08 05:19:00|356.78|354.38|356.78|354.38|356.78|354.38|356.78|354.38|0
1654665550000|2022-06-08 05:19:10|356.9|354.5|357.15|354.75|357.15|354.75|356.9|354.5|0
1654665560000|2022-06-08 05:19:20|357.4|355|357.15|354.75|357.4|355|357.15|354.75|0
1654665590000|2022-06-08 05:19:50|356.9|354.5|356.9|354.5|356.9|354.5|356.9|354.5|0
1654665610000|2022-06-08 05:20:10|357.4|355|357.65|355.25|357.9|355.5|357.4|355|0
1654665630000|2022-06-08 05:20:30|357.4|355|357.15|354.75|357.4|355|357.15|354.75|0
1654665640000|2022-06-08 05:20:40|356.9|354.5|356.9|354.5|356.9|354.5|356.9|354.5|0
1654665650000|2022-06-08 05:20:50|356.65|354.25|356.65|354.25|356.65|354.25|356.65|354.25|0
1654665660000|2022-06-08 05:21:00|356.4|354|356.28|353.88|356.65|354.25|356.28|353.88|0
1654665670000|2022-06-08 05:21:10|355.78|353.38|355.9|353.5|355.9|353.5|355.78|353.38|0
1654665680000|2022-06-08 05:21:20|355.65|353.25|355.9|353.5|355.9|353.5|355.65|353.25|0
1654665690000|2022-06-08 05:21:30|355.78|353.38|355.78|353.38|355.78|353.38|355.65|353.25|0
1654665700000|2022-06-08 05:21:40|355.65|353.25|355.65|353.25|355.65|353.25|355.4|353|0
1654665710000|2022-06-08 05:21:50|355.9|353.5|355.65|353.25|355.9|353.5|355.65|353.25|0
1654665720000|2022-06-08 05:22:00|355.4|353|355.28|352.88|355.4|353|355.15|352.75|0
1654665730000|2022-06-08 05:22:10|355.4|353|355.4|353|355.4|353|355.4|353|0
1654665740000|2022-06-08 05:22:20|355.65|353.25|356.15|353.75|356.15|353.75|355.65|353.25|0
1654665750000|2022-06-08 05:22:30|355.9|353.5|356.03|353.63|356.15|353.75|355.9|353.5|0
1654665760000|2022-06-08 05:22:40|355.65|353.25|355.9|353.5|355.9|353.5|355.65|353.25|0
1654665770000|2022-06-08 05:22:50|356.03|353.63|355.9|353.5|356.03|353.63|355.9|353.5|0
1654665780000|2022-06-08 05:23:00|356.15|353.75|356.15|353.75|356.15|353.75|356.15|353.75|0
1654665790000|2022-06-08 05:23:10|356.4|354|356.65|354.25|356.65|354.25|356.4|354|0
1654665800000|2022-06-08 05:23:20|356.9|354.5|356.53|354.13|356.9|354.5|356.53|354.13|0
1654665810000|2022-06-08 05:23:30|356.65|354.25|356.78|354.38|356.78|354.38|356.65|354.25|0
1654665820000|2022-06-08 05:23:40|356.9|354.5|356.4|354|356.9|354.5|356.4|354|0
1654665830000|2022-06-08 05:23:50|356.65|354.25|356.65|354.25|356.65|354.25|356.4|354|0
1654665840000|2022-06-08 05:24:00|356.4|354|356.53|354.13|356.53|354.13|356.4|354|0
1654665850000|2022-06-08 05:24:10|356.9|354.5|356.9|354.5|356.9|354.5|356.9|354.5|0
1654665860000|2022-06-08 05:24:20|357.15|354.75|357.4|355|357.4|355|357.15|354.75|0
1654665880000|2022-06-08 05:24:40|357.15|354.75|357.4|355|357.4|355|357.15|354.75|0
1654665890000|2022-06-08 05:24:50|357.28|354.88|357.4|355|357.4|355|357.28|354.88|0
1654665900000|2022-06-08 05:25:00|357.65|355.25|357.53|355.13|357.65|355.25|357.53|355.13|0
1654665910000|2022-06-08 05:25:10|357.65|355.25|358.4|356|358.4|356|357.65|355.25|0
1654665920000|2022-06-08 05:25:20|358.15|355.75|358.4|356|358.4|356|358.15|355.75|0
1654665940000|2022-06-08 05:25:40|358.15|355.75|358.4|356|358.4|356|358.15|355.75|0
1654665960000|2022-06-08 05:26:00|358.28|355.88|358.4|356|358.4|356|358.15|355.75|0
1654665970000|2022-06-08 05:26:10|358.15|355.75|357.9|355.5|358.15|355.75|357.9|355.5|0
1654665980000|2022-06-08 05:26:20|358.15|355.75|358.15|355.75|358.15|355.75|358.15|355.75|0
1654665990000|2022-06-08 05:26:30|357.9|355.5|359.14|356.74|359.14|356.74|357.9|355.5|0
1654666000000|2022-06-08 05:26:40|358.65|356.25|358.65|356.25|358.65|356.25|358.4|356|0
1654666010000|2022-06-08 05:26:50|358.53|356.13|358.53|356.13|358.53|356.13|358.4|356|0
1654666020000|2022-06-08 05:27:00|358.4|356|358.65|356.25|358.65|356.25|358.4|356|0
1654666030000|2022-06-08 05:27:10|358.4|356|358.4|356|358.4|356|358.4|356|0
1654666040000|2022-06-08 05:27:20|358.15|355.75|358.15|355.75|358.15|355.75|357.9|355.5|0
1654666050000|2022-06-08 05:27:30|357.9|355.5|358.15|355.75|358.15|355.75|357.9|355.5|0
1654666060000|2022-06-08 05:27:40|358.4|356|358.15|355.75|358.4|356|358.15|355.75|0
1654666080000|2022-06-08 05:28:00|358.28|355.88|358.15|355.75|358.28|355.88|358.15|355.75|0
1654666090000|2022-06-08 05:28:10|357.65|355.25|357.78|355.38|357.9|355.5|357.65|355.25|0
1654666100000|2022-06-08 05:28:20|357.65|355.25|357.65|355.25|357.65|355.25|357.65|355.25|0
1654666120000|2022-06-08 05:28:40|357.53|355.13|357.65|355.25|357.65|355.25|357.4|355|0
1654666130000|2022-06-08 05:28:50|357.53|355.13|357.65|355.25|357.65|355.25|357.53|355.13|0
1654666140000|2022-06-08 05:29:00|357.53|355.13|357.53|355.13|357.53|355.13|357.4|355|0
1654666150000|2022-06-08 05:29:10|357.4|355|357.15|354.75|357.4|355|357.15|354.75|0
1654666160000|2022-06-08 05:29:20|356.9|354.5|357.15|354.75|357.15|354.75|356.9|354.5|0
1654666170000|2022-06-08 05:29:30|357.4|355|357.4|355|357.4|355|357.4|355|0
1654666180000|2022-06-08 05:29:40|357.53|355.13|357.28|354.88|357.53|355.13|357.28|354.88|0
1654666190000|2022-06-08 05:29:50|357.15|354.75|357.4|355|357.4|355|357.15|354.75|0
1654666200000|2022-06-08 05:30:00|357.78|355.38|357.4|355|357.78|355.38|357.4|355|0
1654666210000|2022-06-08 05:30:10|357.15|354.75|355.9|353.5|357.15|354.75|355.9|353.5|0
1654666220000|2022-06-08 05:30:20|356.15|353.75|355.9|353.5|356.15|353.75|355.9|353.5|0
1654666230000|2022-06-08 05:30:30|355.65|353.25|355.9|353.5|355.9|353.5|355.65|353.25|0
1654666240000|2022-06-08 05:30:40|355.65|353.25|355.78|353.38|355.78|353.38|355.65|353.25|0
1654666250000|2022-06-08 05:30:50|355.9|353.5|355.65|353.25|355.9|353.5|355.65|353.25|0
1654666260000|2022-06-08 05:31:00|355.4|353|355.15|352.75|355.4|353|355.15|352.75|0
1654666270000|2022-06-08 05:31:10|354.9|352.5|354.9|352.5|354.9|352.5|354.65|352.25|0
1654666280000|2022-06-08 05:31:20|355.15|352.75|355.4|353|355.4|353|355.15|352.75|0
1654666290000|2022-06-08 05:31:30|355.15|352.75|355.28|352.88|355.28|352.88|355.15|352.75|0
1654666300000|2022-06-08 05:31:40|355.15|352.75|355.03|352.63|355.28|352.88|355.03|352.63|0
1654666310000|2022-06-08 05:31:50|354.78|352.38|354.65|352.25|354.78|352.38|354.65|352.25|0
1654666320000|2022-06-08 05:32:00|354.4|352|354.16|351.76|354.4|352|354.16|351.76|0
1654666330000|2022-06-08 05:32:10|353.66|351.26|353.41|351.01|353.91|351.51|353.41|351.01|0
1654666340000|2022-06-08 05:32:20|353.66|351.26|353.66|351.26|353.66|351.26|353.54|351.14|0
1654666350000|2022-06-08 05:32:30|353.91|351.51|353.91|351.51|353.91|351.51|353.79|351.39|0
1654666360000|2022-06-08 05:32:40|354.04|351.64|354.4|352|354.4|352|354.04|351.64|0
1654666370000|2022-06-08 05:32:50|354.16|351.76|354.16|351.76|354.16|351.76|354.16|351.76|0
1654666380000|2022-06-08 05:33:00|353.91|351.51|354.4|352|354.4|352|353.91|351.51|0
1654666390000|2022-06-08 05:33:10|354.65|352.25|354.9|352.5|354.9|352.5|354.65|352.25|0
1654666400000|2022-06-08 05:33:20|354.65|352.25|354.65|352.25|354.9|352.5|354.65|352.25|0
1654666410000|2022-06-08 05:33:30|354.78|352.38|354.9|352.5|354.9|352.5|354.78|352.38|0
1654666420000|2022-06-08 05:33:40|354.78|352.38|354.65|352.25|354.9|352.5|354.65|352.25|0
1654666430000|2022-06-08 05:33:50|354.53|352.13|354.4|352|354.65|352.25|354.4|352|0
1654666440000|2022-06-08 05:34:00|353.91|351.51|353.91|351.51|353.91|351.51|353.91|351.51|0
1654666450000|2022-06-08 05:34:10|353.66|351.26|353.41|351.01|353.66|351.26|353.41|351.01|0
1654666460000|2022-06-08 05:34:20|353.66|351.26|353.66|351.26|353.66|351.26|353.41|351.01|0
1654666470000|2022-06-08 05:34:30|353.29|350.89|353.41|351.01|353.41|351.01|353.16|350.76|0
1654666480000|2022-06-08 05:34:40|353.29|350.89|353.41|351.01|353.41|351.01|353.29|350.89|0
1654666490000|2022-06-08 05:34:50|353.79|351.39|353.66|351.26|353.79|351.39|353.66|351.26|0
1654666500000|2022-06-08 05:35:00|353.91|351.51|354.4|352|354.4|352|353.91|351.51|0
1654666510000|2022-06-08 05:35:10|354.16|351.76|354.65|352.25|354.65|352.25|354.16|351.76|0
1654666530000|2022-06-08 05:35:30|354.4|352|354.65|352.25|354.65|352.25|354.4|352|0
1654666540000|2022-06-08 05:35:40|354.78|352.38|354.65|352.25|354.78|352.38|354.65|352.25|0
1654666550000|2022-06-08 05:35:50|354.78|352.38|354.9|352.5|354.9|352.5|354.78|352.38|0
1654666560000|2022-06-08 05:36:00|355.03|352.63|355.15|352.75|355.15|352.75|354.9|352.5|0
1654666570000|2022-06-08 05:36:10|355.4|353|355.65|353.25|355.65|353.25|355.4|353|0
1654666580000|2022-06-08 05:36:20|355.4|353|355.15|352.75|355.4|353|355.15|352.75|0
1654666590000|2022-06-08 05:36:30|355.28|352.88|355.4|353|355.4|353|355.28|352.88|0
1654666610000|2022-06-08 05:36:50|355.53|353.13|355.4|353|355.53|353.13|355.4|353|0
1654666620000|2022-06-08 05:37:00|355.15|352.75|354.9|352.5|355.15|352.75|354.9|352.5|0
1654666630000|2022-06-08 05:37:10|354.65|352.25|354.65|352.25|354.78|352.38|354.4|352|0
1654666640000|2022-06-08 05:37:20|354.9|352.5|354.9|352.5|354.9|352.5|354.9|352.5|0
1654666650000|2022-06-08 05:37:30|354.78|352.38|354.78|352.38|354.78|352.38|354.78|352.38|0
1654666660000|2022-06-08 05:37:40|354.65|352.25|354.9|352.5|354.9|352.5|354.65|352.25|0
1654666670000|2022-06-08 05:37:50|354.65|352.25|354.65|352.25|354.65|352.25|354.65|352.25|0
1654666680000|2022-06-08 05:38:00|354.9|352.5|354.65|352.25|354.9|352.5|354.65|352.25|0
1654666690000|2022-06-08 05:38:10|354.9|352.5|354.9|352.5|354.9|352.5|354.9|352.5|0
1654666700000|2022-06-08 05:38:20|354.65|352.25|354.65|352.25|354.65|352.25|354.65|352.25|0
1654666720000|2022-06-08 05:38:40|354.78|352.38|354.78|352.38|354.78|352.38|354.78|352.38|0
1654666730000|2022-06-08 05:38:50|354.65|352.25|354.65|352.25|354.65|352.25|354.65|352.25|0
1654666740000|2022-06-08 05:39:00|354.9|352.5|354.9|352.5|354.9|352.5|354.9|352.5|0
1654666750000|2022-06-08 05:39:10|354.78|352.38|354.4|352|354.78|352.38|354.4|352|0
1654666760000|2022-06-08 05:39:20|354.65|352.25|354.65|352.25|354.65|352.25|354.65|352.25|0
1654666790000|2022-06-08 05:39:50|354.4|352|354.4|352|354.4|352|354.4|352|0
1654666800000|2022-06-08 05:40:00|354.65|352.25|354.53|352.13|354.65|352.25|354.53|352.13|0
1654666810000|2022-06-08 05:40:10|354.4|352|353.41|351.01|354.4|352|353.41|351.01|0
1654666830000|2022-06-08 05:40:30|353.16|350.76|353.16|350.76|353.16|350.76|353.16|350.76|0
1654666840000|2022-06-08 05:40:40|353.41|351.01|353.41|351.01|353.41|351.01|353.41|351.01|0
1654666850000|2022-06-08 05:40:50|353.66|351.26|353.16|350.76|353.66|351.26|353.16|350.76|0
1654666860000|2022-06-08 05:41:00|352.91|350.51|352.16|349.76|352.91|350.51|352.16|349.76|0
1654666870000|2022-06-08 05:41:10|352.41|350.01|352.16|349.76|352.66|350.26|352.16|349.76|0
1654666880000|2022-06-08 05:41:20|351.91|349.51|351.91|349.51|351.91|349.51|351.91|349.51|0
1654666890000|2022-06-08 05:41:30|352.16|349.76|352.66|350.26|352.66|350.26|352.16|349.76|0
1654666900000|2022-06-08 05:41:40|352.54|350.14|352.66|350.26|352.66|350.26|352.54|350.14|0
1654666910000|2022-06-08 05:41:50|352.41|350.01|352.41|350.01|352.41|350.01|352.41|350.01|0
1654666930000|2022-06-08 05:42:10|352.66|350.26|352.66|350.26|352.66|350.26|352.66|350.26|0
1654666940000|2022-06-08 05:42:20|352.91|350.51|353.41|351.01|353.41|351.01|352.91|350.51|0
1654666950000|2022-06-08 05:42:30|353.66|351.26|353.79|351.39|353.91|351.51|353.66|351.26|0
1654666960000|2022-06-08 05:42:40|353.41|351.01|352.91|350.51|353.41|351.01|352.91|350.51|0
1654666970000|2022-06-08 05:42:50|353.04|350.64|353.16|350.76|353.41|351.01|353.04|350.64|0
1654666980000|2022-06-08 05:43:00|352.91|350.51|353.16|350.76|353.16|350.76|352.91|350.51|0
1654667000000|2022-06-08 05:43:20|352.91|350.51|353.04|350.64|353.04|350.64|352.91|350.51|0
1654667010000|2022-06-08 05:43:30|353.16|350.76|353.41|351.01|353.54|351.14|353.16|350.76|0
1654667020000|2022-06-08 05:43:40|353.16|350.76|353.16|350.76|353.16|350.76|353.16|350.76|0
1654667040000|2022-06-08 05:44:00|353.29|350.89|353.41|351.01|353.41|351.01|353.29|350.89|0
1654667050000|2022-06-08 05:44:10|353.54|351.14|353.91|351.51|353.91|351.51|353.54|351.14|0
1654667070000|2022-06-08 05:44:30|354.16|351.76|354.16|351.76|354.16|351.76|354.16|351.76|0
1654667080000|2022-06-08 05:44:40|353.91|351.51|353.79|351.39|353.91|351.51|353.66|351.26|0
1654667090000|2022-06-08 05:44:50|353.91|351.51|353.91|351.51|353.91|351.51|353.91|351.51|0
1654667100000|2022-06-08 05:45:00|353.79|351.39|353.54|351.14|353.79|351.39|353.54|351.14|0
1654667110000|2022-06-08 05:45:10|353.66|351.26|353.66|351.26|353.66|351.26|353.41|351.01|0
1654667120000|2022-06-08 05:45:20|353.54|351.14|353.66|351.26|353.66|351.26|353.54|351.14|0
1654667130000|2022-06-08 05:45:30|353.41|351.01|353.41|351.01|353.66|351.26|353.41|351.01|0
1654667140000|2022-06-08 05:45:40|353.54|351.14|353.54|351.14|353.54|351.14|353.54|351.14|0
1654667150000|2022-06-08 05:45:50|353.66|351.26|353.66|351.26|353.66|351.26|353.66|351.26|0
1654667160000|2022-06-08 05:46:00|353.79|351.39|353.91|351.51|353.91|351.51|353.79|351.39|0
1654667170000|2022-06-08 05:46:10|354.4|352|354.15|351.75|354.4|352|354.15|351.75|0
1654667180000|2022-06-08 05:46:20|354.04|351.64|354.15|351.75|354.15|351.75|354.04|351.64|0
1654667190000|2022-06-08 05:46:30|354.04|351.64|354.04|351.64|354.15|351.75|354.04|351.64|0
1654667200000|2022-06-08 05:46:40|353.91|351.51|353.66|351.26|353.91|351.51|353.66|351.26|0
1654667210000|2022-06-08 05:46:50|353.41|351.01|353.41|351.01|353.41|351.01|353.41|351.01|0
1654667220000|2022-06-08 05:47:00|353.66|351.26|353.66|351.26|353.66|351.26|353.66|351.26|0
1654667230000|2022-06-08 05:47:10|353.41|351.01|353.16|350.76|353.41|351.01|353.16|350.76|0
1654667240000|2022-06-08 05:47:20|353.29|350.89|353.41|351.01|353.41|351.01|353.29|350.89|0
1654667280000|2022-06-08 05:48:00|353.91|351.51|353.91|351.51|353.91|351.51|353.91|351.51|0
1654667290000|2022-06-08 05:48:10|354.15|351.75|354.4|352|354.4|352|354.15|351.75|0
1654667310000|2022-06-08 05:48:30|354.28|351.88|354.4|352|354.4|352|354.28|351.88|0
1654667320000|2022-06-08 05:48:40|354.65|352.25|354.65|352.25|354.65|352.25|354.65|352.25|0
1654667330000|2022-06-08 05:48:50|354.4|352|354.4|352|354.4|352|354.4|352|0
1654667340000|2022-06-08 05:49:00|353.91|351.51|353.66|351.26|353.91|351.51|353.66|351.26|0
1654667350000|2022-06-08 05:49:10|353.41|351.01|353.66|351.26|353.66|351.26|353.41|351.01|0
1654667360000|2022-06-08 05:49:20|353.79|351.39|353.91|351.51|353.91|351.51|353.66|351.26|0
1654667380000|2022-06-08 05:49:40|353.79|351.39|353.79|351.39|353.79|351.39|353.79|351.39|0
1654667390000|2022-06-08 05:49:50|353.91|351.51|354.04|351.64|354.04|351.64|353.91|351.51|0
1654667400000|2022-06-08 05:50:00|353.91|351.51|354.15|351.75|354.15|351.75|353.91|351.51|0
1654667410000|2022-06-08 05:50:10|354.04|351.64|354.04|351.64|354.04|351.64|353.79|351.39|0
1654667420000|2022-06-08 05:50:20|354.15|351.75|353.66|351.26|354.15|351.75|353.66|351.26|0
1654667430000|2022-06-08 05:50:30|353.91|351.51|353.79|351.39|353.91|351.51|353.79|351.39|0
1654667440000|2022-06-08 05:50:40|353.66|351.26|353.91|351.51|353.91|351.51|353.66|351.26|0
1654667450000|2022-06-08 05:50:50|353.79|351.39|353.79|351.39|353.79|351.39|353.79|351.39|0
1654667460000|2022-06-08 05:51:00|353.91|351.51|354.04|351.64|354.04|351.64|353.91|351.51|0
1654667470000|2022-06-08 05:51:10|353.91|351.51|354.15|351.75|354.15|351.75|353.91|351.51|0
1654667480000|2022-06-08 05:51:20|354.04|351.64|353.91|351.51|354.04|351.64|353.91|351.51|0
1654667490000|2022-06-08 05:51:30|353.66|351.26|353.66|351.26|353.66|351.26|353.66|351.26|0
1654667500000|2022-06-08 05:51:40|353.91|351.51|354.15|351.75|354.15|351.75|353.91|351.51|0
1654667510000|2022-06-08 05:51:50|354.04|351.64|354.04|351.64|354.04|351.64|354.04|351.64|0
1654667520000|2022-06-08 05:52:00|354.15|351.75|354.15|351.75|354.15|351.75|354.15|351.75|0
1654667550000|2022-06-08 05:52:30|354.28|351.88|354.4|352|354.4|352|354.28|351.88|0
1654667560000|2022-06-08 05:52:40|354.28|351.88|354.28|351.88|354.28|351.88|354.28|351.88|0
1654667570000|2022-06-08 05:52:50|354.4|352|354.4|352|354.4|352|354.4|352|0
1654667590000|2022-06-08 05:53:10|354.15|351.75|354.28|351.88|354.28|351.88|354.15|351.75|0
1654667600000|2022-06-08 05:53:20|354.15|351.75|353.41|351.01|354.15|351.75|353.41|351.01|0
1654667610000|2022-06-08 05:53:30|353.66|351.26|353.66|351.26|353.66|351.26|353.66|351.26|0
1654667640000|2022-06-08 05:54:00|353.41|351.01|353.41|351.01|353.41|351.01|353.41|351.01|0
1654667650000|2022-06-08 05:54:10|353.66|351.26|353.91|351.51|353.91|351.51|353.66|351.26|0
1654667660000|2022-06-08 05:54:20|354.03|351.63|353.91|351.51|354.03|351.63|353.91|351.51|0
1654667670000|2022-06-08 05:54:30|354.15|351.75|353.66|351.26|354.15|351.75|353.41|351.01|0
1654667680000|2022-06-08 05:54:40|354.03|351.63|353.66|351.26|354.03|351.63|353.41|351.01|0
1654667690000|2022-06-08 05:54:50|353.79|351.39|354.03|351.63|354.15|351.75|353.79|351.39|0
1654667700000|2022-06-08 05:55:00|353.91|351.51|353.91|351.51|353.91|351.51|353.91|351.51|0
1654667710000|2022-06-08 05:55:10|353.79|351.39|353.79|351.39|353.79|351.39|353.79|351.39|0
1654667720000|2022-06-08 05:55:20|353.91|351.51|354.15|351.75|354.15|351.75|353.91|351.51|0
1654667730000|2022-06-08 05:55:30|354.4|352|354.4|352|354.4|352|354.4|352|0
1654667740000|2022-06-08 05:55:40|354.15|351.75|354.15|351.75|354.15|351.75|354.15|351.75|0
1654667750000|2022-06-08 05:55:50|354.28|351.88|354.4|352|354.4|352|354.28|351.88|0
1654667760000|2022-06-08 05:56:00|354.65|352.25|354.53|352.13|354.65|352.25|354.4|352|0
1654667770000|2022-06-08 05:56:10|354.65|352.25|355.4|353|355.4|353|354.4|352|0
1654667780000|2022-06-08 05:56:20|355.65|353.25|355.65|353.25|355.65|353.25|355.65|353.25|0
1654667790000|2022-06-08 05:56:30|355.9|353.5|355.9|353.5|355.9|353.5|355.9|353.5|0
1654667800000|2022-06-08 05:56:40|355.78|353.38|355.65|353.25|355.9|353.5|355.65|353.25|0
1654667810000|2022-06-08 05:56:50|355.78|353.38|355.65|353.25|355.78|353.38|355.65|353.25|0
1654667830000|2022-06-08 05:57:10|355.4|353|355.4|353|355.4|353|355.4|353|0
1654667840000|2022-06-08 05:57:20|355.15|352.75|355.4|353|355.4|353|355.15|352.75|0
1654667850000|2022-06-08 05:57:30|355.65|353.25|355.9|353.5|355.9|353.5|355.65|353.25|0
1654667860000|2022-06-08 05:57:40|355.65|353.25|355.65|353.25|355.65|353.25|355.65|353.25|0
1654667880000|2022-06-08 05:58:00|355.4|353|355.65|353.25|355.9|353.5|355.4|353|0
1654667890000|2022-06-08 05:58:10|355.9|353.5|355.65|353.25|355.9|353.5|355.65|353.25|0
1654667900000|2022-06-08 05:58:20|355.15|352.75|354.9|352.5|355.15|352.75|354.9|352.5|0
1654667920000|2022-06-08 05:58:40|354.65|352.25|354.65|352.25|354.65|352.25|354.65|352.25|0
1654667930000|2022-06-08 05:58:50|354.9|352.5|354.65|352.25|354.9|352.5|354.65|352.25|0
1654667940000|2022-06-08 05:59:00|354.15|351.75|354.15|351.75|354.28|351.88|353.91|351.51|0
1654667960000|2022-06-08 05:59:20|353.66|351.26|353.79|351.39|353.79|351.39|353.41|351.01|0
1654667970000|2022-06-08 05:59:30|353.91|351.51|353.66|351.26|353.91|351.51|353.66|351.26|0
1654667980000|2022-06-08 05:59:40|353.91|351.51|353.66|351.26|353.91|351.51|353.66|351.26|0
1654667990000|2022-06-08 05:59:50|353.79|351.39|353.66|351.26|353.79|351.39|353.41|351.01|0
1654668000000|2022-06-08 06:00:00|353.91|351.51|353.91|351.51|353.91|351.51|353.91|351.51|0
1654668010000|2022-06-08 06:00:10|353.66|351.26|353.91|351.51|353.91|351.51|353.66|351.26|0
1654668030000|2022-06-08 06:00:30|354.15|351.75|354.15|351.75|354.4|352|354.15|351.75|0
1654668040000|2022-06-08 06:00:40|354.4|352|354.65|352.25|354.65|352.25|354.4|352|0
1654668050000|2022-06-08 06:00:50|354.9|352.5|354.9|352.5|354.9|352.5|354.9|352.5|0
1654668060000|2022-06-08 06:01:00|354.78|352.38|354.78|352.38|354.78|352.38|354.78|352.38|0
1654668070000|2022-06-08 06:01:10|354.9|352.5|355.15|352.75|355.15|352.75|354.9|352.5|0
1654668080000|2022-06-08 06:01:20|355.28|352.88|355.15|352.75|355.28|352.88|355.15|352.75|0
1654668090000|2022-06-08 06:01:30|355.4|353|355.28|352.88|355.4|353|355.15|352.75|0
1654668100000|2022-06-08 06:01:40|355.4|353|355.15|352.75|355.4|353|355.15|352.75|0
1654668110000|2022-06-08 06:01:50|354.9|352.5|354.9|352.5|354.9|352.5|354.9|352.5|0
1654668120000|2022-06-08 06:02:00|354.65|352.25|354.53|352.13|354.65|352.25|354.4|352|0
1654668130000|2022-06-08 06:02:10|354.65|352.25|354.15|351.75|354.65|352.25|354.15|351.75|0
1654668140000|2022-06-08 06:02:20|353.66|351.26|354.15|351.75|354.15|351.75|353.66|351.26|0
1654668150000|2022-06-08 06:02:30|353.91|351.51|353.66|351.26|353.91|351.51|353.66|351.26|0
1654668160000|2022-06-08 06:02:40|353.9|351.5|353.9|351.5|353.9|351.5|353.9|351.5|0
1654668180000|2022-06-08 06:03:00|353.66|351.26|353.9|351.5|353.9|351.5|353.66|351.26|0
1654668190000|2022-06-08 06:03:10|354.15|351.75|353.9|351.5|354.15|351.75|353.9|351.5|0
1654668200000|2022-06-08 06:03:20|354.15|351.75|354.15|351.75|354.15|351.75|353.9|351.5|0
1654668210000|2022-06-08 06:03:30|354.4|352|353.9|351.5|354.4|352|353.9|351.5|0
1654668220000|2022-06-08 06:03:40|354.03|351.63|354.15|351.75|354.15|351.75|353.9|351.5|0
1654668230000|2022-06-08 06:03:50|354.28|351.88|355.15|352.75|355.15|352.75|354.28|351.88|0
1654668240000|2022-06-08 06:04:00|354.9|352.5|355.15|352.75|355.15|352.75|354.9|352.5|0
1654668260000|2022-06-08 06:04:20|355.03|352.63|354.9|352.5|355.03|352.63|354.9|352.5|0
1654668270000|2022-06-08 06:04:30|354.4|352|355.4|353|355.4|353|354.4|352|0
1654668280000|2022-06-08 06:04:40|355.28|352.88|354.9|352.5|355.28|352.88|354.9|352.5|0
1654668290000|2022-06-08 06:04:50|355.15|352.75|355.15|352.75|355.28|352.88|355.15|352.75|0
1654668300000|2022-06-08 06:05:00|354.9|352.5|354.28|351.88|354.9|352.5|354.28|351.88|0
1654668310000|2022-06-08 06:05:10|354.15|351.75|354.28|351.88|354.28|351.88|354.15|351.75|0
1654668320000|2022-06-08 06:05:20|354.4|352|354.65|352.25|354.65|352.25|354.4|352|0
1654668330000|2022-06-08 06:05:30|354.9|352.5|355.15|352.75|355.15|352.75|354.9|352.5|0
1654668340000|2022-06-08 06:05:40|354.9|352.5|355.15|352.75|355.15|352.75|354.9|352.5|0
1654668360000|2022-06-08 06:06:00|354.9|352.5|355.65|353.25|355.65|353.25|354.9|352.5|0
1654668370000|2022-06-08 06:06:10|355.9|353.5|356.15|353.75|356.15|353.75|355.9|353.5|0
1654668380000|2022-06-08 06:06:20|355.9|353.5|355.65|353.25|355.9|353.5|355.65|353.25|0
1654668390000|2022-06-08 06:06:30|355.9|353.5|355.9|353.5|355.9|353.5|355.65|353.25|0
1654668400000|2022-06-08 06:06:40|355.65|353.25|355.4|353|355.65|353.25|355.4|353|0
1654668410000|2022-06-08 06:06:50|355.65|353.25|355.65|353.25|355.65|353.25|355.65|353.25|0
1654668420000|2022-06-08 06:07:00|355.15|352.75|354.9|352.5|355.15|352.75|354.9|352.5|0
1654668430000|2022-06-08 06:07:10|354.65|352.25|354.4|352|354.65|352.25|354.4|352|0
1654668440000|2022-06-08 06:07:20|354.65|352.25|354.65|352.25|354.65|352.25|354.65|352.25|0
1654668470000|2022-06-08 06:07:50|354.4|352|354.15|351.75|354.4|352|354.15|351.75|0
1654668480000|2022-06-08 06:08:00|353.9|351.5|354.03|351.63|354.15|351.75|353.9|351.5|0
1654668490000|2022-06-08 06:08:10|353.9|351.5|354.15|351.75|354.15|351.75|353.9|351.5|0
1654668500000|2022-06-08 06:08:20|354.28|351.88|354.65|352.25|354.65|352.25|354.28|351.88|0
1654668510000|2022-06-08 06:08:30|354.4|352|354.4|352|354.4|352|354.4|352|0
1654668520000|2022-06-08 06:08:40|354.65|352.25|355.15|352.75|355.15|352.75|354.65|352.25|0
1654668530000|2022-06-08 06:08:50|354.9|352.5|354.9|352.5|355.15|352.75|354.9|352.5|0
1654668550000|2022-06-08 06:09:10|354.78|352.38|354.53|352.13|354.78|352.38|354.4|352|0
1654668560000|2022-06-08 06:09:20|354.4|352|354.65|352.25|354.65|352.25|354.4|352|0
1654668570000|2022-06-08 06:09:30|354.78|352.38|354.53|352.13|354.9|352.5|354.53|352.13|0
1654668580000|2022-06-08 06:09:40|354.4|352|354.4|352|354.4|352|354.4|352|0
1654668590000|2022-06-08 06:09:50|354.53|352.13|354.65|352.25|354.65|352.25|354.4|352|0
1654668600000|2022-06-08 06:10:00|354.9|352.5|355.28|352.88|355.28|352.88|354.9|352.5|0
1654668610000|2022-06-08 06:10:10|355.15|352.75|355.28|352.88|355.4|353|355.15|352.75|0
1654668620000|2022-06-08 06:10:20|355.4|353|355.65|353.25|355.65|353.25|355.4|353|0
1654668640000|2022-06-08 06:10:40|355.4|353|355.4|353|355.4|353|355.4|353|0
1654668650000|2022-06-08 06:10:50|355.65|353.25|355.65|353.25|355.65|353.25|355.65|353.25|0
1654668660000|2022-06-08 06:11:00|355.9|353.5|355.9|353.5|355.9|353.5|355.65|353.25|0
1654668670000|2022-06-08 06:11:10|355.65|353.25|355.9|353.5|355.9|353.5|355.65|353.25|0
1654668680000|2022-06-08 06:11:20|355.65|353.25|356.15|353.75|356.15|353.75|355.65|353.25|0
1654668690000|2022-06-08 06:11:30|356.03|353.63|356.03|353.63|356.15|353.75|356.03|353.63|0
1654668700000|2022-06-08 06:11:40|355.9|353.5|356.4|354|356.4|354|355.65|353.25|0
1654668710000|2022-06-08 06:11:50|356.53|354.13|356.9|354.5|356.9|354.5|356.53|354.13|0
1654668720000|2022-06-08 06:12:00|356.65|354.25|356.4|354|356.65|354.25|356.4|354|0
1654668730000|2022-06-08 06:12:10|356.15|353.75|356.15|353.75|356.65|354.25|356.15|353.75|0
1654668740000|2022-06-08 06:12:20|355.9|353.5|355.9|353.5|356.15|353.75|355.9|353.5|0
1654668750000|2022-06-08 06:12:30|356.03|353.63|356.03|353.63|356.03|353.63|355.9|353.5|0
1654668760000|2022-06-08 06:12:40|355.65|353.25|355.65|353.25|355.9|353.5|355.65|353.25|0
1654668770000|2022-06-08 06:12:50|355.9|353.5|355.65|353.25|355.9|353.5|355.65|353.25|0
1654668780000|2022-06-08 06:13:00|355.4|353|355.4|353|355.4|353|355.4|353|0
1654668790000|2022-06-08 06:13:10|355.65|353.25|356.28|353.88|356.4|354|355.65|353.25|0
1654668800000|2022-06-08 06:13:20|356.4|354|356.4|354|356.4|354|356.15|353.75|0
1654668810000|2022-06-08 06:13:30|356.28|353.88|356.4|354|356.4|354|356.15|353.75|0
1654668820000|2022-06-08 06:13:40|356.28|353.88|356.28|353.88|356.28|353.88|356.28|353.88|0
1654668840000|2022-06-08 06:14:00|356.15|353.75|356.15|353.75|356.15|353.75|356.15|353.75|0
1654668850000|2022-06-08 06:14:10|356.4|354|356.66|354.26|356.66|354.26|356.4|354|0
1654668860000|2022-06-08 06:14:20|356.91|354.51|356.66|354.26|356.91|354.51|356.66|354.26|0
1654668870000|2022-06-08 06:14:30|356.79|354.39|356.66|354.26|356.79|354.39|356.66|354.26|0
1654668880000|2022-06-08 06:14:40|356.91|354.51|356.66|354.26|356.91|354.51|356.66|354.26|0
1654668890000|2022-06-08 06:14:50|356.79|354.39|356.91|354.51|356.91|354.51|356.79|354.39|0
1654668900000|2022-06-08 06:15:00|357.04|354.64|356.91|354.51|357.16|354.76|356.91|354.51|0
1654668910000|2022-06-08 06:15:10|356.66|354.26|356.66|354.26|356.66|354.26|356.66|354.26|0
1654668920000|2022-06-08 06:15:20|356.41|354.01|356.41|354.01|356.41|354.01|356.41|354.01|0
1654668930000|2022-06-08 06:15:30|356.66|354.26|356.91|354.51|356.91|354.51|356.66|354.26|0
1654668940000|2022-06-08 06:15:40|357.16|354.76|357.41|355.01|357.41|355.01|356.91|354.51|0
1654668950000|2022-06-08 06:15:50|357.16|354.76|357.66|355.26|357.66|355.26|357.16|354.76|0
1654668960000|2022-06-08 06:16:00|357.41|355.01|357.41|355.01|357.66|355.26|357.41|355.01|0
1654668970000|2022-06-08 06:16:10|357.66|355.26|357.66|355.26|357.91|355.51|357.66|355.26|0
1654668980000|2022-06-08 06:16:20|357.41|355.01|357.16|354.76|357.41|355.01|357.16|354.76|0
1654668990000|2022-06-08 06:16:30|356.41|354.01|356.16|353.76|356.41|354.01|356.16|353.76|0
1654669000000|2022-06-08 06:16:40|355.92|353.52|355.92|353.52|356.16|353.76|355.92|353.52|0
1654669010000|2022-06-08 06:16:50|356.16|353.76|356.41|354.01|356.41|354.01|356.16|353.76|0
1654669020000|2022-06-08 06:17:00|356.16|353.76|356.16|353.76|356.41|354.01|356.16|353.76|0
1654669040000|2022-06-08 06:17:20|356.29|353.89|356.41|354.01|356.41|354.01|356.29|353.89|0
1654669050000|2022-06-08 06:17:30|355.91|353.51|356.16|353.76|356.16|353.76|355.91|353.51|0
1654669060000|2022-06-08 06:17:40|355.91|353.51|355.91|353.51|356.04|353.64|355.91|353.51|0
1654669080000|2022-06-08 06:18:00|356.16|353.76|356.41|354.01|356.41|354.01|356.16|353.76|0
1654669100000|2022-06-08 06:18:20|356.29|353.89|356.16|353.76|356.29|353.89|356.16|353.76|0
1654669110000|2022-06-08 06:18:30|356.29|353.89|356.29|353.89|356.29|353.89|356.29|353.89|0
1654669120000|2022-06-08 06:18:40|356.41|354.01|356.29|353.89|356.41|354.01|356.29|353.89|0
1654669130000|2022-06-08 06:18:50|356.41|354.01|356.41|354.01|356.41|354.01|356.16|353.76|0
1654669150000|2022-06-08 06:19:10|356.16|353.76|355.91|353.51|356.16|353.76|355.91|353.51|0
1654669170000|2022-06-08 06:19:30|356.04|353.64|355.91|353.51|356.16|353.76|355.91|353.51|0
1654669190000|2022-06-08 06:19:50|356.04|353.64|355.91|353.51|356.16|353.76|355.91|353.51|0
1654669200000|2022-06-08 06:20:00|355.8|353.4|356.04|353.64|356.04|353.64|355.8|353.4|0
1654669210000|2022-06-08 06:20:10|355.91|353.51|356.16|353.76|356.16|353.76|355.91|353.51|0
1654669230000|2022-06-08 06:20:30|355.91|353.51|355.91|353.51|355.91|353.51|355.91|353.51|0
1654669240000|2022-06-08 06:20:40|355.67|353.27|355.42|353.02|355.67|353.27|355.42|353.02|0
1654669250000|2022-06-08 06:20:50|355.91|353.51|355.67|353.27|355.91|353.51|355.55|353.15|0
1654669260000|2022-06-08 06:21:00|355.91|353.51|355.91|353.51|355.91|353.51|355.91|353.51|0
1654669280000|2022-06-08 06:21:20|355.42|353.02|355.17|352.77|355.42|353.02|355.17|352.77|0
1654669290000|2022-06-08 06:21:30|354.92|352.52|354.92|352.52|354.92|352.52|354.67|352.27|0
1654669300000|2022-06-08 06:21:40|355.17|352.77|354.67|352.27|355.17|352.77|354.67|352.27|0
1654669310000|2022-06-08 06:21:50|354.17|351.77|354.17|351.77|354.42|352.02|354.17|351.77|0
1654669320000|2022-06-08 06:22:00|353.92|351.52|353.67|351.27|353.92|351.52|353.67|351.27|0
1654669350000|2022-06-08 06:22:30|353.92|351.52|353.67|351.27|353.92|351.52|353.67|351.27|0
1654669360000|2022-06-08 06:22:40|352.92|350.52|352.42|350.02|352.92|350.52|352.42|350.02|0
1654669370000|2022-06-08 06:22:50|352.3|349.9|352.42|350.02|352.42|350.02|352.3|349.9|0
1654669380000|2022-06-08 06:23:00|352.67|350.27|352.42|350.02|352.67|350.27|352.42|350.02|0
1654669390000|2022-06-08 06:23:10|352.18|349.78|351.93|349.53|352.18|349.78|351.93|349.53|0
1654669400000|2022-06-08 06:23:20|351.68|349.28|351.43|349.03|351.68|349.28|351.43|349.03|0
1654669410000|2022-06-08 06:23:30|351.93|349.53|352.18|349.78|352.18|349.78|351.93|349.53|0
1654669420000|2022-06-08 06:23:40|352.42|350.02|352.18|349.78|352.42|350.02|352.18|349.78|0
1654669440000|2022-06-08 06:24:00|351.93|349.53|352.18|349.78|352.18|349.78|351.93|349.53|0
1654669450000|2022-06-08 06:24:10|351.93|349.53|351.68|349.28|351.93|349.53|351.43|349.03|0
1654669460000|2022-06-08 06:24:20|351.56|349.16|351.68|349.28|351.68|349.28|351.43|349.03|0
1654669470000|2022-06-08 06:24:30|351.43|349.03|351.56|349.16|351.68|349.28|351.43|349.03|0
1654669480000|2022-06-08 06:24:40|351.43|349.03|351.43|349.03|351.43|349.03|351.43|349.03|0
1654669490000|2022-06-08 06:24:50|351.31|348.91|351.43|349.03|351.43|349.03|351.18|348.78|0
1654669500000|2022-06-08 06:25:00|351.68|349.28|351.93|349.53|351.93|349.53|351.68|349.28|0
1654669510000|2022-06-08 06:25:10|352.18|349.78|352.18|349.78|352.18|349.78|352.18|349.78|0
1654669520000|2022-06-08 06:25:20|352.42|350.02|351.68|349.28|352.42|350.02|351.68|349.28|0
1654669530000|2022-06-08 06:25:30|351.43|349.03|351.43|349.03|351.43|349.03|351.43|349.03|0
1654669540000|2022-06-08 06:25:40|351.68|349.28|350.68|348.28|351.68|349.28|350.68|348.28|0
1654669550000|2022-06-08 06:25:50|350.93|348.53|350.93|348.53|350.93|348.53|350.93|348.53|0
1654669560000|2022-06-08 06:26:00|351.18|348.78|351.18|348.78|351.43|349.03|351.18|348.78|0
1654669570000|2022-06-08 06:26:10|351.31|348.91|351.43|349.03|351.43|349.03|351.31|348.91|0
1654669580000|2022-06-08 06:26:20|351.68|349.28|351.68|349.28|351.68|349.28|351.68|349.28|0
1654669590000|2022-06-08 06:26:30|351.43|349.03|351.31|348.91|351.43|349.03|351.31|348.91|0
1654669600000|2022-06-08 06:26:40|351.18|348.78|351.93|349.53|351.93|349.53|351.18|348.78|0
1654669610000|2022-06-08 06:26:50|352.18|349.78|351.93|349.53|352.18|349.78|351.93|349.53|0
1654669620000|2022-06-08 06:27:00|352.18|349.78|351.93|349.53|352.18|349.78|351.93|349.53|0
1654669630000|2022-06-08 06:27:10|351.81|349.41|351.56|349.16|351.81|349.41|351.43|349.03|0
1654669640000|2022-06-08 06:27:20|351.68|349.28|351.93|349.53|351.93|349.53|351.68|349.28|0
1654669650000|2022-06-08 06:27:30|351.68|349.28|351.93|349.53|351.93|349.53|351.68|349.28|0
1654669670000|2022-06-08 06:27:50|352.06|349.66|351.93|349.53|352.06|349.66|351.93|349.53|0
1654669680000|2022-06-08 06:28:00|352.06|349.66|352.06|349.66|352.06|349.66|351.93|349.53|0
1654669690000|2022-06-08 06:28:10|352.17|349.77|352.17|349.77|352.17|349.77|352.17|349.77|0
1654669700000|2022-06-08 06:28:20|352.06|349.66|352.17|349.77|352.17|349.77|352.06|349.66|0
1654669720000|2022-06-08 06:28:40|351.93|349.53|351.93|349.53|351.93|349.53|351.81|349.41|0
1654669730000|2022-06-08 06:28:50|352.06|349.66|352.06|349.66|352.06|349.66|352.06|349.66|0
1654669740000|2022-06-08 06:29:00|352.17|349.77|351.93|349.53|352.17|349.77|351.93|349.53|0
1654669750000|2022-06-08 06:29:10|352.06|349.66|352.17|349.77|352.17|349.77|352.06|349.66|0
1654669760000|2022-06-08 06:29:20|352.42|350.02|352.67|350.27|352.67|350.27|352.42|350.02|0
1654669770000|2022-06-08 06:29:30|352.92|350.52|352.92|350.52|352.92|350.52|352.92|350.52|0
1654669780000|2022-06-08 06:29:40|352.67|350.27|352.67|350.27|352.92|350.52|352.67|350.27|0
1654669790000|2022-06-08 06:29:50|352.3|349.9|352.42|350.02|352.67|350.27|352.3|349.9|0
1654669800000|2022-06-08 06:30:00|352.17|349.77|352.17|349.77|352.42|350.02|352.17|349.77|0
1654669810000|2022-06-08 06:30:10|351.68|349.28|351.68|349.28|351.68|349.28|351.43|349.03|0
1654669820000|2022-06-08 06:30:20|351.93|349.53|351.93|349.53|351.93|349.53|351.68|349.28|0
1654669830000|2022-06-08 06:30:30|351.43|349.03|351.43|349.03|351.43|349.03|351.18|348.78|0
1654669840000|2022-06-08 06:30:40|351.18|348.78|351.18|348.78|351.18|348.78|351.18|348.78|0
1654669850000|2022-06-08 06:30:50|351.43|349.03|350.68|348.28|351.43|349.03|350.68|348.28|0
1654669860000|2022-06-08 06:31:00|350.93|348.53|350.93|348.53|350.93|348.53|350.93|348.53|0
1654669870000|2022-06-08 06:31:10|351.18|348.78|351.18|348.78|351.43|349.03|351.18|348.78|0
1654669880000|2022-06-08 06:31:20|350.93|348.53|351.18|348.78|351.18|348.78|350.93|348.53|0
1654669890000|2022-06-08 06:31:30|350.93|348.53|350.43|348.03|350.93|348.53|350.43|348.03|0
1654669900000|2022-06-08 06:31:40|350.18|347.78|350.18|347.78|350.18|347.78|350.18|347.78|0
1654669910000|2022-06-08 06:31:50|350.43|348.03|350.31|347.91|350.43|348.03|350.31|347.91|0
1654669920000|2022-06-08 06:32:00|350.18|347.78|349.93|347.53|350.43|348.03|349.93|347.53|0
1654669930000|2022-06-08 06:32:10|349.68|347.28|349.93|347.53|349.93|347.53|349.68|347.28|0
1654669940000|2022-06-08 06:32:20|349.68|347.28|349.68|347.28|349.68|347.28|349.68|347.28|0
1654669950000|2022-06-08 06:32:30|349.93|347.53|350.18|347.78|350.18|347.78|349.93|347.53|0
1654669960000|2022-06-08 06:32:40|350.31|347.91|350.43|348.03|350.43|348.03|350.18|347.78|0
1654669970000|2022-06-08 06:32:50|350.68|348.28|350.68|348.28|350.68|348.28|350.68|348.28|0
1654669980000|2022-06-08 06:33:00|350.56|348.16|350.68|348.28|350.81|348.41|350.43|348.03|0
1654669990000|2022-06-08 06:33:10|350.56|348.16|350.93|348.53|350.93|348.53|350.56|348.16|0
1654670000000|2022-06-08 06:33:20|351.18|348.78|351.18|348.78|351.18|348.78|351.18|348.78|0
1654670010000|2022-06-08 06:33:30|351.68|349.28|351.56|349.16|351.68|349.28|351.43|349.03|0
1654670020000|2022-06-08 06:33:40|351.18|348.78|351.18|348.78|351.31|348.91|351.18|348.78|0
1654670030000|2022-06-08 06:33:50|350.93|348.53|351.18|348.78|351.43|349.03|350.93|348.53|0
1654670040000|2022-06-08 06:34:00|350.93|348.53|351.18|348.78|351.18|348.78|350.81|348.41|0
1654670050000|2022-06-08 06:34:10|350.93|348.53|350.93|348.53|350.93|348.53|350.93|348.53|0
1654670060000|2022-06-08 06:34:20|350.18|347.78|350.43|348.03|350.68|348.28|350.18|347.78|0
1654670070000|2022-06-08 06:34:30|350.18|347.78|350.43|348.03|350.43|348.03|350.18|347.78|0
1654670080000|2022-06-08 06:34:40|350.18|347.78|350.43|348.03|350.43|348.03|350.18|347.78|0
1654670090000|2022-06-08 06:34:50|350.18|347.78|350.43|348.03|350.43|348.03|350.18|347.78|0
1654670100000|2022-06-08 06:35:00|350.56|348.16|350.43|348.03|350.56|348.16|350.43|348.03|0
1654670110000|2022-06-08 06:35:10|350.68|348.28|350.93|348.53|350.93|348.53|350.68|348.28|0
1654670120000|2022-06-08 06:35:20|350.81|348.41|350.93|348.53|350.93|348.53|350.68|348.28|0
1654670130000|2022-06-08 06:35:30|350.81|348.41|350.93|348.53|350.93|348.53|350.81|348.41|0
1654670140000|2022-06-08 06:35:40|350.81|348.41|350.93|348.53|350.93|348.53|350.81|348.41|0
1654670150000|2022-06-08 06:35:50|351.06|348.66|351.06|348.66|351.06|348.66|351.06|348.66|0
1654670160000|2022-06-08 06:36:00|351.18|348.78|351.06|348.66|351.18|348.78|351.06|348.66|0
1654670170000|2022-06-08 06:36:10|350.93|348.53|350.68|348.28|351.18|348.78|350.68|348.28|0
1654670180000|2022-06-08 06:36:20|350.81|348.41|350.93|348.53|350.93|348.53|350.68|348.28|0
1654670190000|2022-06-08 06:36:30|350.81|348.41|350.93|348.53|350.93|348.53|350.81|348.41|0
1654670200000|2022-06-08 06:36:40|351.18|348.78|350.81|348.41|351.18|348.78|350.81|348.41|0
1654670210000|2022-06-08 06:36:50|350.68|348.28|350.68|348.28|350.68|348.28|350.68|348.28|0
1654670220000|2022-06-08 06:37:00|350.43|348.03|350.43|348.03|350.43|348.03|350.43|348.03|0
1654670230000|2022-06-08 06:37:10|350.68|348.28|350.43|348.03|350.68|348.28|350.43|348.03|0
1654670250000|2022-06-08 06:37:30|350.68|348.28|350.68|348.28|350.68|348.28|350.68|348.28|0
1654670260000|2022-06-08 06:37:40|350.93|348.53|351.18|348.78|351.18|348.78|350.93|348.53|0
1654670270000|2022-06-08 06:37:50|351.43|349.03|351.43|349.03|351.43|349.03|351.43|349.03|0
1654670280000|2022-06-08 06:38:00|351.68|349.28|351.56|349.16|351.68|349.28|351.43|349.03|0
1654670290000|2022-06-08 06:38:10|351.43|349.03|351.43|349.03|351.43|349.03|351.43|349.03|0
1654670300000|2022-06-08 06:38:20|351.68|349.28|351.43|349.03|351.68|349.28|351.43|349.03|0
1654670310000|2022-06-08 06:38:30|351.18|348.78|350.93|348.53|351.18|348.78|350.93|348.53|0
1654670330000|2022-06-08 06:38:50|350.68|348.28|350.68|348.28|350.68|348.28|350.68|348.28|0
1654670350000|2022-06-08 06:39:10|350.93|348.53|351.18|348.78|351.18|348.78|350.93|348.53|0
1654670370000|2022-06-08 06:39:30|351.31|348.91|351.18|348.78|351.31|348.91|351.18|348.78|0
1654670380000|2022-06-08 06:39:40|351.43|349.03|351.68|349.28|351.68|349.28|351.43|349.03|0
1654670390000|2022-06-08 06:39:50|351.56|349.16|351.56|349.16|351.68|349.28|351.56|349.16|0
1654670400000|2022-06-08 06:40:00|351.68|349.28|351.68|349.28|351.68|349.28|351.68|349.28|0
1654670410000|2022-06-08 06:40:10|351.93|349.53|351.81|349.41|352.05|349.65|351.81|349.41|0
1654670420000|2022-06-08 06:40:20|351.68|349.28|351.93|349.53|351.93|349.53|351.68|349.28|0
1654670430000|2022-06-08 06:40:30|351.68|349.28|352.17|349.77|352.17|349.77|351.43|349.03|0
1654670440000|2022-06-08 06:40:40|352.3|349.9|352.17|349.77|352.42|350.02|352.17|349.77|0
1654670450000|2022-06-08 06:40:50|351.93|349.53|351.68|349.28|351.93|349.53|351.68|349.28|0
1654670460000|2022-06-08 06:41:00|351.56|349.16|351.18|348.78|351.68|349.28|351.18|348.78|0
1654670470000|2022-06-08 06:41:10|351.31|348.91|352.17|349.77|352.17|349.77|351.31|348.91|0
1654670480000|2022-06-08 06:41:20|352.42|350.02|352.17|349.77|352.42|350.02|352.17|349.77|0
1654670490000|2022-06-08 06:41:30|351.93|349.53|352.17|349.77|352.17|349.77|351.93|349.53|0
1654670500000|2022-06-08 06:41:40|352.42|350.02|352.42|350.02|352.42|350.02|352.17|349.77|0
1654670510000|2022-06-08 06:41:50|352.17|349.77|352.17|349.77|352.17|349.77|352.17|349.77|0
1654670520000|2022-06-08 06:42:00|351.93|349.53|352.3|349.9|352.3|349.9|351.93|349.53|0
1654670530000|2022-06-08 06:42:10|351.93|349.53|352.17|349.77|352.17|349.77|351.93|349.53|0
1654670540000|2022-06-08 06:42:20|352.05|349.65|351.68|349.28|352.05|349.65|351.68|349.28|0
1654670550000|2022-06-08 06:42:30|351.43|349.03|351.43|349.03|351.43|349.03|351.43|349.03|0
1654670560000|2022-06-08 06:42:40|351.18|348.78|351.31|348.91|351.31|348.91|351.18|348.78|0
1654670570000|2022-06-08 06:42:50|351.68|349.28|351.43|349.03|351.68|349.28|351.18|348.78|0
1654670580000|2022-06-08 06:43:00|351.18|348.78|351.18|348.78|351.18|348.78|350.93|348.53|0
1654670590000|2022-06-08 06:43:10|351.43|349.03|351.68|349.28|351.68|349.28|351.18|348.78|0
1654670600000|2022-06-08 06:43:20|351.93|349.53|352.05|349.65|352.17|349.77|351.93|349.53|0
1654670610000|2022-06-08 06:43:30|351.93|349.53|352.42|350.02|352.42|350.02|351.93|349.53|0
1654670620000|2022-06-08 06:43:40|352.67|350.27|352.67|350.27|352.8|350.4|352.67|350.27|0
1654670630000|2022-06-08 06:43:50|352.92|350.52|352.92|350.52|352.92|350.52|352.92|350.52|0
1654670640000|2022-06-08 06:44:00|352.67|350.27|353.17|350.77|353.17|350.77|352.67|350.27|0
1654670650000|2022-06-08 06:44:10|352.92|350.52|352.92|350.52|352.92|350.52|352.67|350.27|0
1654670660000|2022-06-08 06:44:20|352.8|350.4|352.67|350.27|352.92|350.52|352.67|350.27|0
1654670670000|2022-06-08 06:44:30|352.92|350.52|352.8|350.4|352.92|350.52|352.8|350.4|0
1654670680000|2022-06-08 06:44:40|352.92|350.52|352.8|350.4|352.92|350.52|352.67|350.27|0
1654670690000|2022-06-08 06:44:50|352.67|350.27|352.67|350.27|352.67|350.27|352.67|350.27|0
1654670700000|2022-06-08 06:45:00|353.17|350.77|352.92|350.52|353.17|350.77|352.92|350.52|0
1654670710000|2022-06-08 06:45:10|352.8|350.4|352.92|350.52|352.92|350.52|352.8|350.4|0
1654670720000|2022-06-08 06:45:20|352.67|350.27|352.92|350.52|352.92|350.52|352.67|350.27|0
1654670730000|2022-06-08 06:45:30|352.67|350.27|352.92|350.52|352.92|350.52|352.67|350.27|0
1654670740000|2022-06-08 06:45:40|352.8|350.4|352.67|350.27|352.8|350.4|352.67|350.27|0
1654670760000|2022-06-08 06:46:00|352.92|350.52|352.67|350.27|352.92|350.52|352.67|350.27|0
1654670800000|2022-06-08 06:46:40|352.92|350.52|352.92|350.52|352.92|350.52|352.92|350.52|0
1654670820000|2022-06-08 06:47:00|353.17|350.77|353.17|350.77|353.17|350.77|353.17|350.77|0
1654670830000|2022-06-08 06:47:10|353.42|351.02|353.67|351.27|353.67|351.27|353.42|351.02|0
1654670840000|2022-06-08 06:47:20|353.17|350.77|353.17|350.77|353.17|350.77|353.17|350.77|0
1654670850000|2022-06-08 06:47:30|352.92|350.52|352.67|350.27|352.92|350.52|352.67|350.27|0
1654670860000|2022-06-08 06:47:40|352.92|350.52|352.67|350.27|352.92|350.52|352.67|350.27|0
1654670870000|2022-06-08 06:47:50|352.92|350.52|353.17|350.77|353.17|350.77|352.92|350.52|0
1654670880000|2022-06-08 06:48:00|353.3|350.9|353.3|350.9|353.3|350.9|353.3|350.9|0
1654670890000|2022-06-08 06:48:10|353.42|351.02|353.55|351.15|353.55|351.15|353.42|351.02|0
1654670900000|2022-06-08 06:48:20|353.42|351.02|353.42|351.02|353.55|351.15|353.42|351.02|0
1654670910000|2022-06-08 06:48:30|353.17|350.77|353.17|350.77|353.17|350.77|353.17|350.77|0
1654670920000|2022-06-08 06:48:40|353.42|351.02|353.17|350.77|353.42|351.02|353.17|350.77|0
1654670930000|2022-06-08 06:48:50|352.92|350.52|352.67|350.27|352.92|350.52|352.67|350.27|0
1654670940000|2022-06-08 06:49:00|352.8|350.4|352.8|350.4|352.8|350.4|352.67|350.27|0
1654670950000|2022-06-08 06:49:10|352.67|350.27|352.67|350.27|352.92|350.52|352.67|350.27|0
1654670960000|2022-06-08 06:49:20|352.8|350.4|353.17|350.77|353.17|350.77|352.8|350.4|0
1654670980000|2022-06-08 06:49:40|353.42|351.02|353.42|351.02|353.42|351.02|353.42|351.02|0
1654670990000|2022-06-08 06:49:50|353.67|351.27|353.67|351.27|353.67|351.27|353.67|351.27|0
1654671000000|2022-06-08 06:50:00|353.42|351.02|353.42|351.02|353.42|351.02|353.17|350.77|0
1654671010000|2022-06-08 06:50:10|353.17|350.77|353.17|350.77|353.17|350.77|353.17|350.77|0
1654671020000|2022-06-08 06:50:20|353.05|350.65|352.92|350.52|353.05|350.65|352.92|350.52|0
1654671030000|2022-06-08 06:50:30|352.67|350.27|352.67|350.27|352.67|350.27|352.67|350.27|0
1654671040000|2022-06-08 06:50:40|352.92|350.52|352.8|350.4|352.92|350.52|352.8|350.4|0
1654671050000|2022-06-08 06:50:50|352.92|350.52|352.92|350.52|352.92|350.52|352.92|350.52|0
1654671060000|2022-06-08 06:51:00|353.05|350.65|353.17|350.77|353.17|350.77|353.05|350.65|0
1654671070000|2022-06-08 06:51:10|352.92|350.52|352.92|350.52|352.92|350.52|352.92|350.52|0
1654671080000|2022-06-08 06:51:20|352.8|350.4|352.8|350.4|352.92|350.52|352.8|350.4|0
1654671090000|2022-06-08 06:51:30|352.67|350.27|352.67|350.27|352.67|350.27|352.67|350.27|0
1654671110000|2022-06-08 06:51:50|353.17|350.77|353.17|350.77|353.17|350.77|353.17|350.77|0
1654671120000|2022-06-08 06:52:00|353.42|351.02|353.42|351.02|353.42|351.02|353.42|351.02|0
1654671130000|2022-06-08 06:52:10|353.67|351.27|353.67|351.27|353.67|351.27|353.42|351.02|0
1654671140000|2022-06-08 06:52:20|353.92|351.52|353.92|351.52|353.92|351.52|353.92|351.52|0
1654671150000|2022-06-08 06:52:30|353.67|351.27|353.67|351.27|353.67|351.27|353.67|351.27|0
1654671160000|2022-06-08 06:52:40|353.42|351.02|354.17|351.77|354.17|351.77|353.42|351.02|0
1654671170000|2022-06-08 06:52:50|354.67|352.27|354.42|352.02|354.67|352.27|354.17|351.77|0
1654671180000|2022-06-08 06:53:00|354.67|352.27|354.67|352.27|354.67|352.27|354.67|352.27|0
1654671190000|2022-06-08 06:53:10|354.42|352.02|354.42|352.02|354.42|352.02|354.42|352.02|0
1654671200000|2022-06-08 06:53:20|354.67|352.27|354.67|352.27|354.92|352.52|354.67|352.27|0
1654671220000|2022-06-08 06:53:40|354.42|352.02|354.42|352.02|354.42|352.02|354.42|352.02|0
1654671240000|2022-06-08 06:54:00|354.67|352.27|354.67|352.27|354.67|352.27|354.67|352.27|0
1654671250000|2022-06-08 06:54:10|354.92|352.52|354.92|352.52|354.92|352.52|354.92|352.52|0
1654671260000|2022-06-08 06:54:20|355.17|352.77|355.05|352.65|355.17|352.77|355.05|352.65|0
1654671270000|2022-06-08 06:54:30|355.17|352.77|355.17|352.77|355.17|352.77|355.17|352.77|0
1654671280000|2022-06-08 06:54:40|355.41|353.01|355.66|353.26|355.66|353.26|355.41|353.01|0
1654671290000|2022-06-08 06:54:50|355.41|353.01|355.66|353.26|355.66|353.26|355.41|353.01|0
1654671300000|2022-06-08 06:55:00|355.91|353.51|355.66|353.26|355.91|353.51|355.66|353.26|0
1654671310000|2022-06-08 06:55:10|355.91|353.51|355.91|353.51|355.91|353.51|355.91|353.51|0
1654671320000|2022-06-08 06:55:20|355.79|353.39|355.66|353.26|355.79|353.39|355.66|353.26|0
1654671330000|2022-06-08 06:55:30|355.41|353.01|355.41|353.01|355.54|353.14|355.41|353.01|0
1654671340000|2022-06-08 06:55:40|355.17|352.77|354.67|352.27|355.17|352.77|354.67|352.27|0
1654671350000|2022-06-08 06:55:50|354.55|352.15|354.17|351.77|354.55|352.15|354.17|351.77|0
1654671360000|2022-06-08 06:56:00|353.92|351.52|353.92|351.52|353.92|351.52|353.8|351.4|0
1654671370000|2022-06-08 06:56:10|354.17|351.77|354.17|351.77|354.17|351.77|354.17|351.77|0
1654671380000|2022-06-08 06:56:20|353.92|351.52|353.92|351.52|354.17|351.77|353.92|351.52|0
1654671390000|2022-06-08 06:56:30|353.42|351.02|353.42|351.02|353.42|351.02|353.42|351.02|0
1654671400000|2022-06-08 06:56:40|353.67|351.27|354.17|351.77|354.17|351.77|353.67|351.27|0
1654671410000|2022-06-08 06:56:50|354.42|352.02|354.42|352.02|354.42|352.02|354.17|351.77|0
1654671420000|2022-06-08 06:57:00|354.3|351.9|354.42|352.02|354.42|352.02|354.3|351.9|0
1654671430000|2022-06-08 06:57:10|354.67|352.27|354.67|352.27|354.67|352.27|354.42|352.02|0
1654671440000|2022-06-08 06:57:20|354.42|352.02|354.67|352.27|354.67|352.27|354.42|352.02|0
1654671450000|2022-06-08 06:57:30|354.42|352.02|354.67|352.27|354.67|352.27|354.42|352.02|0
1654671460000|2022-06-08 06:57:40|354.42|352.02|354.42|352.02|354.42|352.02|354.42|352.02|0
1654671470000|2022-06-08 06:57:50|354.67|352.27|354.67|352.27|354.67|352.27|354.67|352.27|0
1654671480000|2022-06-08 06:58:00|354.42|352.02|354.92|352.52|354.92|352.52|354.42|352.02|0
1654671490000|2022-06-08 06:58:10|354.42|352.02|354.05|351.65|354.42|352.02|354.05|351.65|0
1654671500000|2022-06-08 06:58:20|354.17|351.77|353.92|351.52|354.17|351.77|353.92|351.52|0
1654671510000|2022-06-08 06:58:30|353.67|351.27|353.42|351.02|353.8|351.4|353.42|351.02|0
1654671530000|2022-06-08 06:58:50|353.67|351.27|353.67|351.27|353.67|351.27|353.67|351.27|0
1654671540000|2022-06-08 06:59:00|353.8|351.4|354.17|351.77|354.17|351.77|353.8|351.4|0
1654671560000|2022-06-08 06:59:20|354.05|351.65|353.92|351.52|354.17|351.77|353.92|351.52|0
1654671570000|2022-06-08 06:59:30|353.67|351.27|353.67|351.27|353.67|351.27|353.67|351.27|0
1654671580000|2022-06-08 06:59:40|353.55|351.15|353.55|351.15|353.67|351.27|353.42|351.02|0
1654671590000|2022-06-08 06:59:50|353.42|351.02|353.17|350.77|353.42|351.02|353.17|350.77|0
1654671600000|2022-06-08 07:00:00|354.42|352.02|353.8|351.4|354.42|352.02|353.8|351.4|0
1654671610000|2022-06-08 07:00:10|353.92|351.52|354.67|352.27|354.67|352.27|353.92|351.52|0
1654671620000|2022-06-08 07:00:20|354.8|352.4|354.92|352.52|354.92|352.52|354.67|352.27|0
1654671630000|2022-06-08 07:00:30|354.67|352.27|354.42|352.02|354.67|352.27|354.42|352.02|0
1654671640000|2022-06-08 07:00:40|354.67|352.27|354.42|352.02|354.67|352.27|354.42|352.02|0
1654671650000|2022-06-08 07:00:50|354.67|352.27|355.66|353.26|355.66|353.26|354.67|352.27|0
1654671660000|2022-06-08 07:01:00|355.91|353.51|356.41|354.01|356.41|354.01|355.91|353.51|0
1654671670000|2022-06-08 07:01:10|356.16|353.76|356.04|353.64|356.41|354.01|356.04|353.64|0
1654671680000|2022-06-08 07:01:20|355.66|353.26|355.41|353.01|355.79|353.39|355.41|353.01|0
1654671690000|2022-06-08 07:01:30|355.66|353.26|356.41|354.01|356.41|354.01|355.66|353.26|0
1654671700000|2022-06-08 07:01:40|356.16|353.76|356.41|354.01|356.41|354.01|356.16|353.76|0
1654671710000|2022-06-08 07:01:50|356.16|353.76|356.41|354.01|356.41|354.01|355.91|353.51|0
1654671720000|2022-06-08 07:02:00|356.66|354.26|356.41|354.01|356.66|354.26|356.41|354.01|0
1654671730000|2022-06-08 07:02:10|356.16|353.76|355.91|353.51|356.16|353.76|355.91|353.51|0
1654671740000|2022-06-08 07:02:20|355.54|353.14|355.17|352.77|355.54|353.14|355.17|352.77|0
1654671750000|2022-06-08 07:02:30|355.41|353.01|356.16|353.76|356.16|353.76|355.41|353.01|0
1654671760000|2022-06-08 07:02:40|356.66|354.26|356.66|354.26|356.91|354.51|356.66|354.26|0
1654671770000|2022-06-08 07:02:50|356.91|354.51|357.16|354.76|357.41|355.01|356.91|354.51|0
1654671780000|2022-06-08 07:03:00|357.41|355.01|357.41|355.01|357.66|355.26|357.41|355.01|0
1654671790000|2022-06-08 07:03:10|357.66|355.26|357.66|355.26|357.66|355.26|357.41|355.01|0
1654671800000|2022-06-08 07:03:20|357.41|355.01|357.91|355.51|357.91|355.51|357.41|355.01|0
1654671810000|2022-06-08 07:03:30|358.66|356.26|358.91|356.51|358.91|356.51|358.66|356.26|0
1654671820000|2022-06-08 07:03:40|358.66|356.26|358.41|356.01|358.66|356.26|358.41|356.01|0
1654671830000|2022-06-08 07:03:50|358.16|355.76|358.16|355.76|358.16|355.76|357.91|355.51|0
1654671840000|2022-06-08 07:04:00|357.91|355.51|358.66|356.26|358.66|356.26|357.91|355.51|0
1654671850000|2022-06-08 07:04:10|358.91|356.51|359.16|356.76|359.16|356.76|358.91|356.51|0
1654671860000|2022-06-08 07:04:20|358.91|356.51|358.16|355.76|358.91|356.51|358.16|355.76|0
1654671870000|2022-06-08 07:04:30|357.91|355.51|358.41|356.01|358.41|356.01|357.91|355.51|0
1654671880000|2022-06-08 07:04:40|358.16|355.76|357.79|355.39|358.16|355.76|357.79|355.39|0
1654671890000|2022-06-08 07:04:50|357.91|355.51|358.41|356.01|358.41|356.01|357.91|355.51|0
1654671900000|2022-06-08 07:05:00|358.09|356.09|358.59|356.59|358.96|356.96|358.09|356.09|0
1654671910000|2022-06-08 07:05:10|358.21|356.21|358.46|356.46|358.71|356.71|358.21|356.21|0
1654671920000|2022-06-08 07:05:20|358.21|356.21|358.21|356.21|358.21|356.21|358.21|356.21|0
1654671930000|2022-06-08 07:05:30|358.71|356.71|358.21|356.21|358.71|356.71|358.21|356.21|0
1654671940000|2022-06-08 07:05:40|357.96|355.96|358.46|356.46|358.46|356.46|357.96|355.96|0
1654671950000|2022-06-08 07:05:50|358.21|356.21|358.46|356.46|358.46|356.46|358.21|356.21|0
1654671960000|2022-06-08 07:06:00|357.96|355.96|358.71|356.71|358.71|356.71|357.96|355.96|0
1654671970000|2022-06-08 07:06:10|358.46|356.46|358.71|356.71|358.71|356.71|358.46|356.46|0
1654671980000|2022-06-08 07:06:20|358.96|356.96|358.96|356.96|358.96|356.96|358.71|356.71|0
1654671990000|2022-06-08 07:06:30|358.46|356.46|358.96|356.96|358.96|356.96|358.34|356.34|0
1654672000000|2022-06-08 07:06:40|360.45|358.45|360.2|358.2|360.45|358.45|359.95|357.95|0
1654672010000|2022-06-08 07:06:50|360.7|358.7|360.95|358.95|360.95|358.95|360.7|358.7|0
1654672020000|2022-06-08 07:07:00|361.2|359.2|361.95|359.95|361.95|359.95|360.95|358.95|0
1654672030000|2022-06-08 07:07:10|362.2|360.2|363.2|361.2|363.44|361.44|362.2|360.2|0
1654672040000|2022-06-08 07:07:20|364.19|362.19|363.44|361.44|364.19|362.19|363.44|361.44|0
1654672050000|2022-06-08 07:07:30|363.69|361.69|363.44|361.44|364.19|362.19|363.44|361.44|0
1654672060000|2022-06-08 07:07:40|363.2|361.2|363.2|361.2|363.44|361.44|363.2|361.2|0
1654672070000|2022-06-08 07:07:50|363.69|361.69|363.94|361.94|364.19|362.19|363.69|361.69|0
1654672080000|2022-06-08 07:08:00|365.44|363.44|365.44|363.44|365.69|363.69|365.44|363.44|0
1654672090000|2022-06-08 07:08:10|365.94|363.94|365.94|363.94|365.94|363.94|365.69|363.69|0
1654672100000|2022-06-08 07:08:20|365.44|363.44|364.94|362.94|365.44|363.44|364.94|362.94|0
1654672110000|2022-06-08 07:08:30|365.19|363.19|365.58|363.58|365.58|363.58|365.19|363.19|0
1654672120000|2022-06-08 07:08:40|365.2|363.2|363.95|361.95|365.2|363.2|363.83|361.83|0
1654672130000|2022-06-08 07:08:50|363.7|361.7|363.7|361.7|363.95|361.95|363.7|361.7|0
1654672140000|2022-06-08 07:09:00|364.45|362.45|364.7|362.7|364.7|362.7|364.2|362.2|0
1654672150000|2022-06-08 07:09:10|364.45|362.45|364.2|362.2|364.45|362.45|364.2|362.2|0
1654672160000|2022-06-08 07:09:20|363.7|361.7|363.7|361.7|363.95|361.95|363.7|361.7|0
1654672170000|2022-06-08 07:09:30|363.45|361.45|363.95|361.95|363.95|361.95|363.45|361.45|0
1654672180000|2022-06-08 07:09:40|364.2|362.2|363.95|361.95|364.33|362.33|363.95|361.95|0
1654672190000|2022-06-08 07:09:50|363.7|361.7|363.7|361.7|363.95|361.95|363.7|361.7|0
1654672200000|2022-06-08 07:10:00|364.2|362.2|364.95|362.95|364.95|362.95|364.2|362.2|0
1654672210000|2022-06-08 07:10:10|364.7|362.7|364.45|362.45|364.7|362.7|364.45|362.45|0
1654672220000|2022-06-08 07:10:20|364.7|362.7|365.45|363.45|365.45|363.45|364.7|362.7|0
1654672230000|2022-06-08 07:10:30|365.2|363.2|365.45|363.45|365.95|363.95|365.2|363.2|0
1654672240000|2022-06-08 07:10:40|365.7|363.7|365.45|363.45|365.95|363.95|365.45|363.45|0
1654672250000|2022-06-08 07:10:50|365.7|363.7|365.7|363.7|365.7|363.7|365.7|363.7|0
1654672260000|2022-06-08 07:11:00|365.45|363.45|365.45|363.45|365.45|363.45|365.45|363.45|0
1654672270000|2022-06-08 07:11:10|365.7|363.7|365.58|363.58|365.7|363.7|365.45|363.45|0
1654672280000|2022-06-08 07:11:20|365.7|363.7|365.2|363.2|365.7|363.7|365.2|363.2|0
1654672290000|2022-06-08 07:11:30|364.95|362.95|365.2|363.2|365.2|363.2|364.95|362.95|0
1654672300000|2022-06-08 07:11:40|365.45|363.45|364.95|362.95|365.45|363.45|364.95|362.95|0
1654672310000|2022-06-08 07:11:50|365.45|363.45|365.45|363.45|365.45|363.45|365.45|363.45|0
1654672320000|2022-06-08 07:12:00|365.2|363.2|365.2|363.2|365.2|363.2|365.2|363.2|0
1654672330000|2022-06-08 07:12:10|364.58|362.58|364.45|362.45|364.58|362.58|364.45|362.45|0
1654672340000|2022-06-08 07:12:20|365.2|363.2|365.45|363.45|365.7|363.7|365.2|363.2|0
1654672350000|2022-06-08 07:12:30|365.7|363.7|365.45|363.45|365.7|363.7|365.45|363.45|0
1654672360000|2022-06-08 07:12:40|365.2|363.2|365.33|363.33|365.45|363.45|365.2|363.2|0
1654672370000|2022-06-08 07:12:50|365.58|363.58|365.45|363.45|365.95|363.95|365.45|363.45|0
1654672380000|2022-06-08 07:13:00|364.95|362.95|364.95|362.95|364.95|362.95|364.95|362.95|0
1654672390000|2022-06-08 07:13:10|364.7|362.7|363.95|361.95|364.7|362.7|363.95|361.95|0
1654672400000|2022-06-08 07:13:20|364.2|362.2|364.2|362.2|364.45|362.45|364.2|362.2|0
1654672410000|2022-06-08 07:13:30|363.45|361.45|363.08|361.08|363.7|361.7|362.95|360.95|0
1654672420000|2022-06-08 07:13:40|363.33|361.33|363.2|361.2|363.33|361.33|362.95|360.95|0
1654672430000|2022-06-08 07:13:50|362.95|360.95|363.2|361.2|363.2|361.2|362.71|360.71|0
1654672440000|2022-06-08 07:14:00|362.95|360.95|362.83|360.83|362.95|360.95|362.46|360.46|0
1654672450000|2022-06-08 07:14:10|362.71|360.71|362.21|360.21|362.71|360.71|362.21|360.21|0
1654672460000|2022-06-08 07:14:20|362.46|360.46|361.96|359.96|362.46|360.46|361.96|359.96|0
1654672470000|2022-06-08 07:14:30|362.09|360.09|361.96|359.96|362.09|360.09|361.71|359.71|0
1654672480000|2022-06-08 07:14:40|362.21|360.21|361.96|359.96|362.21|360.21|361.96|359.96|0
1654672490000|2022-06-08 07:14:50|362.21|360.21|362.21|360.21|362.7|360.7|362.21|360.21|0
1654672500000|2022-06-08 07:15:00|362.46|360.46|362.7|360.7|362.7|360.7|361.96|359.96|0
1654672510000|2022-06-08 07:15:10|362.95|360.95|362.7|360.7|363.2|361.2|362.7|360.7|0
1654672520000|2022-06-08 07:15:20|362.46|360.46|362.46|360.46|362.7|360.7|362.46|360.46|0
1654672530000|2022-06-08 07:15:30|362.59|360.59|362.46|360.46|362.59|360.59|362.46|360.46|0
1654672540000|2022-06-08 07:15:40|362.34|360.34|362.21|360.21|362.34|360.34|361.96|359.96|0
1654672550000|2022-06-08 07:15:50|361.96|359.96|361.71|359.71|362.21|360.21|361.71|359.71|0
1654672560000|2022-06-08 07:16:00|361.46|359.46|361.21|359.21|361.59|359.59|361.21|359.21|0
1654672570000|2022-06-08 07:16:10|360.71|358.71|360.71|358.71|361.21|359.21|360.71|358.71|0
1654672580000|2022-06-08 07:16:20|360.96|358.96|360.71|358.71|360.96|358.96|360.71|358.71|0
1654672590000|2022-06-08 07:16:30|360.46|358.46|360.46|358.46|360.46|358.46|360.46|358.46|0
1654672600000|2022-06-08 07:16:40|360.34|358.34|359.59|357.59|360.71|358.71|359.59|357.59|0
1654672610000|2022-06-08 07:16:50|359.71|357.71|359.59|357.59|359.71|357.71|359.46|357.46|0
1654672620000|2022-06-08 07:17:00|359.71|357.71|360.21|358.21|360.21|358.21|359.71|357.71|0
1654672630000|2022-06-08 07:17:10|360.46|358.46|360.84|358.84|360.96|358.96|360.46|358.46|0
1654672640000|2022-06-08 07:17:20|360.96|358.96|361.46|359.46|361.46|359.46|360.96|358.96|0
1654672650000|2022-06-08 07:17:30|361.21|359.21|361.34|359.34|361.34|359.34|361.21|359.21|0
1654672660000|2022-06-08 07:17:40|361.21|359.21|360.96|358.96|361.21|359.21|360.71|358.71|0
1654672670000|2022-06-08 07:17:50|360.71|358.71|360.21|358.21|360.71|358.71|360.21|358.21|0
1654672680000|2022-06-08 07:18:00|360.46|358.46|360.46|358.46|360.46|358.46|360.21|358.21|0
1654672690000|2022-06-08 07:18:10|360.71|358.71|360.46|358.46|360.96|358.96|360.46|358.46|0
1654672700000|2022-06-08 07:18:20|360.71|358.71|360.96|358.96|360.96|358.96|360.71|358.71|0
1654672710000|2022-06-08 07:18:30|360.71|358.71|360.96|358.96|360.96|358.96|360.71|358.71|0
1654672720000|2022-06-08 07:18:40|360.71|358.71|360.71|358.71|360.96|358.96|360.71|358.71|0
1654672730000|2022-06-08 07:18:50|360.84|358.84|360.71|358.71|360.96|358.96|360.71|358.71|0
1654672740000|2022-06-08 07:19:00|360.96|358.96|361.71|359.71|361.71|359.71|360.96|358.96|0
1654672750000|2022-06-08 07:19:10|361.59|359.59|361.46|359.46|361.59|359.59|361.46|359.46|0
1654672760000|2022-06-08 07:19:20|360.96|358.96|360.96|358.96|361.21|359.21|360.84|358.84|0
1654672770000|2022-06-08 07:19:30|361.09|359.09|360.96|358.96|361.09|359.09|360.96|358.96|0
1654672780000|2022-06-08 07:19:40|361.09|359.09|361.21|359.21|361.21|359.21|361.09|359.09|0
1654672790000|2022-06-08 07:19:50|361.34|359.34|361.34|359.34|361.59|359.59|361.21|359.21|0
1654672800000|2022-06-08 07:20:00|361.46|359.46|361.71|359.71|361.71|359.71|361.46|359.46|0
1654672810000|2022-06-08 07:20:10|361.84|359.84|361.71|359.71|361.96|359.96|361.71|359.71|0
1654672820000|2022-06-08 07:20:20|361.46|359.46|361.09|359.09|361.46|359.46|361.09|359.09|0
1654672830000|2022-06-08 07:20:30|360.96|358.96|360.71|358.71|360.96|358.96|360.71|358.71|0
1654672840000|2022-06-08 07:20:40|360.84|358.84|360.84|358.84|360.96|358.96|360.84|358.84|0
1654672850000|2022-06-08 07:20:50|360.71|358.71|361.34|359.34|361.46|359.46|360.71|358.71|0
1654672860000|2022-06-08 07:21:00|361.46|359.46|362.46|360.46|362.46|360.46|361.46|359.46|0
1654672870000|2022-06-08 07:21:10|361.96|359.96|361.96|359.96|362.46|360.46|361.71|359.71|0
1654672880000|2022-06-08 07:21:20|361.71|359.71|361.71|359.71|361.96|359.96|361.71|359.71|0
1654672890000|2022-06-08 07:21:30|362.21|360.21|361.96|359.96|362.21|360.21|361.96|359.96|0
1654672900000|2022-06-08 07:21:40|362.21|360.21|361.71|359.71|362.21|360.21|361.71|359.71|0
1654672910000|2022-06-08 07:21:50|361.46|359.46|361.71|359.71|361.71|359.71|361.46|359.46|0
1654672920000|2022-06-08 07:22:00|361.59|359.59|361.46|359.46|361.59|359.59|361.46|359.46|0
1654672930000|2022-06-08 07:22:10|361.96|359.96|361.71|359.71|362.7|360.7|361.71|359.71|0
1654672940000|2022-06-08 07:22:20|361.96|359.96|363.45|361.45|363.45|361.45|361.96|359.96|0
1654672950000|2022-06-08 07:22:30|362.7|360.7|362.7|360.7|363.45|361.45|362.7|360.7|0
1654672960000|2022-06-08 07:22:40|362.95|360.95|362.95|360.95|362.95|360.95|362.95|360.95|0
1654672970000|2022-06-08 07:22:50|363.2|361.2|363.2|361.2|363.2|361.2|363.2|361.2|0
1654672980000|2022-06-08 07:23:00|362.7|360.7|362.46|360.46|362.7|360.7|362.46|360.46|0
1654672990000|2022-06-08 07:23:10|362.21|360.21|362.95|360.95|362.95|360.95|362.21|360.21|0
1654673000000|2022-06-08 07:23:20|363.2|361.2|363.45|361.45|363.7|361.7|363.2|361.2|0
1654673010000|2022-06-08 07:23:30|363.7|361.7|363.45|361.45|363.95|361.95|363.45|361.45|0
1654673020000|2022-06-08 07:23:40|363.2|361.2|362.95|360.95|363.2|361.2|362.95|360.95|0
1654673030000|2022-06-08 07:23:50|363.2|361.2|362.95|360.95|363.2|361.2|362.95|360.95|0
1654673040000|2022-06-08 07:24:00|363.2|361.2|363.2|361.2|363.2|361.2|362.95|360.95|0
1654673050000|2022-06-08 07:24:10|362.95|360.95|361.71|359.71|362.95|360.95|361.71|359.71|0
1654673060000|2022-06-08 07:24:20|361.96|359.96|361.96|359.96|361.96|359.96|361.96|359.96|0
1654673070000|2022-06-08 07:24:30|362.21|360.21|361.46|359.46|362.21|360.21|361.46|359.46|0
1654673080000|2022-06-08 07:24:40|361.21|359.21|361.21|359.21|361.21|359.21|361.09|359.09|0
1654673090000|2022-06-08 07:24:50|361.46|359.46|361.46|359.46|361.46|359.46|361.34|359.34|0
1654673100000|2022-06-08 07:25:00|361.71|359.71|361.46|359.46|361.71|359.71|361.46|359.46|0
1654673110000|2022-06-08 07:25:10|361.21|359.21|360.96|358.96|361.21|359.21|360.84|358.84|0
1654673120000|2022-06-08 07:25:20|361.21|359.21|361.59|359.59|361.71|359.71|361.21|359.21|0
1654673130000|2022-06-08 07:25:30|361.71|359.71|361.71|359.71|361.71|359.71|361.71|359.71|0
1654673140000|2022-06-08 07:25:40|361.96|359.96|362.7|360.7|362.7|360.7|361.96|359.96|0
1654673150000|2022-06-08 07:25:50|362.46|360.46|362.46|360.46|362.46|360.46|362.21|360.21|0
1654673160000|2022-06-08 07:26:00|362.7|360.7|362.46|360.46|362.7|360.7|362.46|360.46|0
1654673170000|2022-06-08 07:26:10|362.58|360.58|362.58|360.58|362.58|360.58|362.58|360.58|0
1654673180000|2022-06-08 07:26:20|362.95|360.95|362.95|360.95|363.2|361.2|362.95|360.95|0
1654673190000|2022-06-08 07:26:30|362.7|360.7|362.46|360.46|362.7|360.7|362.46|360.46|0
1654673200000|2022-06-08 07:26:40|362.34|360.34|362.21|360.21|362.46|360.46|362.21|360.21|0
1654673210000|2022-06-08 07:26:50|361.96|359.96|362.34|360.34|362.34|360.34|361.71|359.71|0
1654673220000|2022-06-08 07:27:00|362.46|360.46|361.96|359.96|362.46|360.46|361.96|359.96|0
1654673230000|2022-06-08 07:27:10|361.71|359.71|361.59|359.59|361.84|359.84|361.59|359.59|0
1654673240000|2022-06-08 07:27:20|361.46|359.46|361.09|359.09|361.46|359.46|360.96|358.96|0
1654673250000|2022-06-08 07:27:30|361.21|359.21|361.21|359.21|361.46|359.46|361.21|359.21|0
1654673260000|2022-06-08 07:27:40|360.96|358.96|361.09|359.09|361.21|359.21|360.96|358.96|0
1654673270000|2022-06-08 07:27:50|360.96|358.96|360.71|358.71|360.96|358.96|360.71|358.71|0
1654673280000|2022-06-08 07:28:00|360.96|358.96|360.96|358.96|361.09|359.09|360.96|358.96|0
1654673290000|2022-06-08 07:28:10|360.71|358.71|360.96|358.96|360.96|358.96|360.71|358.71|0
1654673300000|2022-06-08 07:28:20|361.21|359.21|361.46|359.46|361.71|359.71|361.21|359.21|0
1654673310000|2022-06-08 07:28:30|360.96|358.96|361.46|359.46|361.46|359.46|360.96|358.96|0
1654673320000|2022-06-08 07:28:40|361.34|359.34|360.84|358.84|361.46|359.46|360.84|358.84|0
1654673330000|2022-06-08 07:28:50|360.71|358.71|360.46|358.46|360.71|358.71|360.46|358.46|0
1654673340000|2022-06-08 07:29:00|360.34|358.34|360.71|358.71|360.71|358.71|360.34|358.34|0
1654673350000|2022-06-08 07:29:10|360.84|358.84|360.71|358.71|361.09|359.09|360.71|358.71|0
1654673360000|2022-06-08 07:29:20|360.59|358.59|360.21|358.21|360.59|358.59|360.21|358.21|0
1654673370000|2022-06-08 07:29:30|359.96|357.96|361.21|359.21|361.21|359.21|359.96|357.96|0
1654673380000|2022-06-08 07:29:40|360.96|358.96|361.46|359.46|361.46|359.46|360.84|358.84|0
1654673390000|2022-06-08 07:29:50|361.71|359.71|361.84|359.84|362.21|360.21|361.71|359.71|0
1654673400000|2022-06-08 07:30:00|361.96|359.96|361.96|359.96|362.21|360.21|361.96|359.96|0
1654673410000|2022-06-08 07:30:10|361.71|359.71|361.96|359.96|361.96|359.96|361.71|359.71|0
1654673420000|2022-06-08 07:30:20|361.71|359.71|361.96|359.96|361.96|359.96|361.71|359.71|0
1654673430000|2022-06-08 07:30:30|361.71|359.71|361.59|359.59|361.71|359.71|361.59|359.59|0
1654673440000|2022-06-08 07:30:40|360.96|358.96|361.21|359.21|361.21|359.21|360.96|358.96|0
1654673450000|2022-06-08 07:30:50|361.46|359.46|360.71|358.71|361.46|359.46|360.71|358.71|0
1654673460000|2022-06-08 07:31:00|360.96|358.96|361.21|359.21|361.21|359.21|360.96|358.96|0
1654673470000|2022-06-08 07:31:10|361.09|359.09|361.09|359.09|361.09|359.09|361.09|359.09|0
1654673480000|2022-06-08 07:31:20|361.21|359.21|361.46|359.46|361.46|359.46|361.21|359.21|0
1654673490000|2022-06-08 07:31:30|361.34|359.34|361.71|359.71|361.71|359.71|361.34|359.34|0
1654673500000|2022-06-08 07:31:40|362.09|360.09|362.21|360.21|362.21|360.21|361.71|359.71|0
1654673510000|2022-06-08 07:31:50|362.46|360.46|361.71|359.71|362.46|360.46|361.71|359.71|0
1654673520000|2022-06-08 07:32:00|361.46|359.46|361.46|359.46|361.46|359.46|361.21|359.21|0
1654673530000|2022-06-08 07:32:10|361.09|359.09|360.59|358.59|361.21|359.21|360.59|358.59|0
1654673540000|2022-06-08 07:32:20|360.71|358.71|361.46|359.46|361.71|359.71|360.71|358.71|0
1654673550000|2022-06-08 07:32:30|361.71|359.71|361.71|359.71|361.71|359.71|361.46|359.46|0
1654673560000|2022-06-08 07:32:40|361.84|359.84|360.96|358.96|361.84|359.84|360.96|358.96|0
1654673570000|2022-06-08 07:32:50|360.71|358.71|360.71|358.71|360.96|358.96|360.71|358.71|0
1654673580000|2022-06-08 07:33:00|360.84|358.84|360.46|358.46|360.96|358.96|360.46|358.46|0
1654673590000|2022-06-08 07:33:10|360.71|358.71|360.71|358.71|360.71|358.71|360.46|358.46|0
1654673600000|2022-06-08 07:33:20|360.46|358.46|360.34|358.34|360.46|358.46|360.34|358.34|0
1654673610000|2022-06-08 07:33:30|360.21|358.21|360.34|358.34|360.46|358.46|360.21|358.21|0
1654673620000|2022-06-08 07:33:40|360.21|358.21|360.21|358.21|360.21|358.21|360.21|358.21|0
1654673630000|2022-06-08 07:33:50|360.46|358.46|360.71|358.71|360.96|358.96|360.46|358.46|0
1654673640000|2022-06-08 07:34:00|360.96|358.96|360.71|358.71|360.96|358.96|360.71|358.71|0
1654673650000|2022-06-08 07:34:10|361.21|359.21|361.21|359.21|361.21|359.21|360.96|358.96|0
1654673660000|2022-06-08 07:34:20|360.59|358.59|360.96|358.96|360.96|358.96|360.59|358.59|0
1654673670000|2022-06-08 07:34:30|361.21|359.21|361.21|359.21|361.21|359.21|361.21|359.21|0
1654673680000|2022-06-08 07:34:40|360.96|358.96|361.09|359.09|361.09|359.09|360.71|358.71|0
1654673690000|2022-06-08 07:34:50|360.71|358.71|360.71|358.71|360.71|358.71|360.71|358.71|0
1654673700000|2022-06-08 07:35:00|360.96|358.96|360.96|358.96|361.21|359.21|360.96|358.96|0
1654673710000|2022-06-08 07:35:10|361.09|359.09|361.09|359.09|361.09|359.09|361.09|359.09|0
1654673720000|2022-06-08 07:35:20|360.96|358.96|360.96|358.96|361.09|359.09|360.96|358.96|0
1654673730000|2022-06-08 07:35:30|361.21|359.21|361.46|359.46|361.46|359.46|361.21|359.21|0
1654673740000|2022-06-08 07:35:40|361.59|359.59|361.96|359.96|361.96|359.96|361.59|359.59|0
1654673750000|2022-06-08 07:35:50|361.84|359.84|361.21|359.21|361.84|359.84|361.21|359.21|0
1654673760000|2022-06-08 07:36:00|361.96|359.96|362.46|360.46|362.46|360.46|361.71|359.71|0
1654673770000|2022-06-08 07:36:10|362.71|360.71|362.71|360.71|362.71|360.71|362.46|360.46|0
1654673780000|2022-06-08 07:36:20|363.2|361.2|363.2|361.2|363.45|361.45|363.2|361.2|0
1654673790000|2022-06-08 07:36:30|363.45|361.45|363.2|361.2|363.45|361.45|363.2|361.2|0
1654673800000|2022-06-08 07:36:40|362.96|360.96|362.46|360.46|362.96|360.96|362.46|360.46|0
1654673810000|2022-06-08 07:36:50|362.21|360.21|361.96|359.96|362.21|360.21|361.96|359.96|0
1654673820000|2022-06-08 07:37:00|361.71|359.71|361.96|359.96|361.96|359.96|361.71|359.71|0
1654673830000|2022-06-08 07:37:10|361.84|359.84|361.96|359.96|361.96|359.96|361.71|359.71|0
1654673840000|2022-06-08 07:37:20|362.21|360.21|362.46|360.46|362.46|360.46|362.21|360.21|0
1654673850000|2022-06-08 07:37:30|362.21|360.21|362.46|360.46|362.71|360.71|362.21|360.21|0
1654673870000|2022-06-08 07:37:50|362.71|360.71|362.21|360.21|362.71|360.71|361.96|359.96|0
1654673880000|2022-06-08 07:38:00|362.46|360.46|362.34|360.34|362.46|360.46|362.34|360.34|0
1654673890000|2022-06-08 07:38:10|362.21|360.21|361.46|359.46|362.21|360.21|361.46|359.46|0
1654673900000|2022-06-08 07:38:20|361.21|359.21|361.21|359.21|361.21|359.21|360.96|358.96|0
1654673910000|2022-06-08 07:38:30|361.46|359.46|361.46|359.46|361.46|359.46|361.46|359.46|0
1654673920000|2022-06-08 07:38:40|361.21|359.21|361.46|359.46|361.46|359.46|361.21|359.21|0
1654673930000|2022-06-08 07:38:50|360.96|358.96|360.71|358.71|360.96|358.96|360.71|358.71|0
1654673940000|2022-06-08 07:39:00|360.96|358.96|361.09|359.09|361.09|359.09|360.96|358.96|0
1654673950000|2022-06-08 07:39:10|361.21|359.21|361.21|359.21|361.46|359.46|361.21|359.21|0
1654673960000|2022-06-08 07:39:20|360.96|358.96|361.21|359.21|361.21|359.21|360.96|358.96|0
1654673970000|2022-06-08 07:39:30|360.96|358.96|360.46|358.46|360.96|358.96|360.46|358.46|0
1654673980000|2022-06-08 07:39:40|360.71|358.71|360.21|358.21|360.71|358.71|360.21|358.21|0
1654673990000|2022-06-08 07:39:50|359.96|357.96|359.71|357.71|359.96|357.96|359.71|357.71|0
1654674000000|2022-06-08 07:40:00|359.46|357.46|359.21|357.21|359.46|357.46|359.21|357.21|0
1654674010000|2022-06-08 07:40:10|358.97|356.97|358.6|356.6|358.97|356.97|358.47|356.47|0
1654674020000|2022-06-08 07:40:20|358.47|356.47|358.22|356.22|358.47|356.47|358.22|356.22|0
1654674030000|2022-06-08 07:40:30|358.35|356.35|357.97|355.97|358.47|356.47|357.97|355.97|0
1654674040000|2022-06-08 07:40:40|358.22|356.22|358.22|356.22|358.22|356.22|358.22|356.22|0
1654674050000|2022-06-08 07:40:50|358.1|356.1|358.22|356.22|358.22|356.22|357.97|355.97|0
1654674060000|2022-06-08 07:41:00|358.1|356.1|357.72|355.72|358.1|356.1|357.72|355.72|0
1654674070000|2022-06-08 07:41:10|357.6|355.6|357.72|355.72|357.72|355.72|357.47|355.47|0
1654674080000|2022-06-08 07:41:20|357.6|355.6|357.72|355.72|357.72|355.72|357.6|355.6|0
1654674090000|2022-06-08 07:41:30|357.97|355.97|357.72|355.72|357.97|355.97|357.72|355.72|0
1654674100000|2022-06-08 07:41:40|357.47|355.47|357.85|355.85|357.97|355.97|357.47|355.47|0
1654674110000|2022-06-08 07:41:50|357.97|355.97|357.97|355.97|357.97|355.97|357.72|355.72|0
1654674120000|2022-06-08 07:42:00|357.47|355.47|357.47|355.47|357.6|355.6|357.47|355.47|0
1654674130000|2022-06-08 07:42:10|357.22|355.22|357.22|355.22|357.22|355.22|357.22|355.22|0
1654674140000|2022-06-08 07:42:20|357.47|355.47|357.22|355.22|357.47|355.47|356.97|354.97|0
1654674150000|2022-06-08 07:42:30|357.35|355.35|357.47|355.47|357.47|355.47|357.22|355.22|0
1654674160000|2022-06-08 07:42:40|357.97|355.97|358.35|356.35|358.47|356.47|357.97|355.97|0
1654674170000|2022-06-08 07:42:50|358.47|356.47|358.47|356.47|358.47|356.47|358.47|356.47|0
1654674180000|2022-06-08 07:43:00|358.35|356.35|358.72|356.72|358.72|356.72|358.35|356.35|0
1654674190000|2022-06-08 07:43:10|358.47|356.47|358.47|356.47|358.47|356.47|358.47|356.47|0
1654674200000|2022-06-08 07:43:20|358.72|356.72|358.72|356.72|358.85|356.85|358.72|356.72|0
1654674210000|2022-06-08 07:43:30|358.85|356.85|359.09|357.09|359.09|357.09|358.85|356.85|0
1654674220000|2022-06-08 07:43:40|358.97|356.97|358.47|356.47|358.97|356.97|358.47|356.47|0
1654674230000|2022-06-08 07:43:50|358.72|356.72|358.6|356.6|358.72|356.72|358.6|356.6|0
1654674240000|2022-06-08 07:44:00|358.47|356.47|358.72|356.72|358.97|356.97|358.47|356.47|0
1654674250000|2022-06-08 07:44:10|358.6|356.6|358.97|356.97|358.97|356.97|358.6|356.6|0
1654674260000|2022-06-08 07:44:20|358.72|356.72|358.47|356.47|358.72|356.72|358.47|356.47|0
1654674270000|2022-06-08 07:44:30|358.6|356.6|358.72|356.72|358.85|356.85|358.6|356.6|0
1654674280000|2022-06-08 07:44:40|358.97|356.97|359.21|357.21|359.21|357.21|358.97|356.97|0
1654674290000|2022-06-08 07:44:50|358.72|356.72|357.97|355.97|358.72|356.72|357.72|355.72|0
1654674300000|2022-06-08 07:45:00|358.72|356.72|358.47|356.47|358.72|356.72|358.47|356.47|0
1654674310000|2022-06-08 07:45:10|358.22|356.22|358.47|356.47|358.47|356.47|358.22|356.22|0
1654674320000|2022-06-08 07:45:20|358.35|356.35|358.22|356.22|358.35|356.35|357.72|355.72|0
1654674330000|2022-06-08 07:45:30|357.97|355.97|357.6|355.6|357.97|355.97|357.47|355.47|0
1654674340000|2022-06-08 07:45:40|357.47|355.47|357.22|355.22|357.47|355.47|357.22|355.22|0
1654674350000|2022-06-08 07:45:50|357.47|355.47|357.47|355.47|357.47|355.47|357.47|355.47|0
1654674360000|2022-06-08 07:46:00|357.72|355.72|357.85|355.85|357.85|355.85|357.72|355.72|0
1654674370000|2022-06-08 07:46:10|357.97|355.97|357.97|355.97|357.97|355.97|357.72|355.72|0
1654674380000|2022-06-08 07:46:20|357.72|355.72|357.72|355.72|357.72|355.72|357.47|355.47|0
1654674390000|2022-06-08 07:46:30|357.97|355.97|357.6|355.6|357.97|355.97|357.6|355.6|0
1654674400000|2022-06-08 07:46:40|357.97|355.97|358.22|356.22|358.22|356.22|357.97|355.97|0
1654674410000|2022-06-08 07:46:50|357.97|355.97|358.47|356.47|358.47|356.47|357.97|355.97|0
1654674420000|2022-06-08 07:47:00|358.97|356.97|358.47|356.47|358.97|356.97|358.47|356.47|0
1654674430000|2022-06-08 07:47:10|358.72|356.72|358.97|356.97|358.97|356.97|358.72|356.72|0
1654674440000|2022-06-08 07:47:20|358.47|356.47|357.72|355.72|358.47|356.47|357.72|355.72|0
1654674450000|2022-06-08 07:47:30|357.97|355.97|358.47|356.47|358.47|356.47|357.97|355.97|0
1654674460000|2022-06-08 07:47:40|358.22|356.22|358.22|356.22|358.22|356.22|357.97|355.97|0
1654674470000|2022-06-08 07:47:50|358.47|356.47|358.47|356.47|358.47|356.47|358.47|356.47|0
1654674480000|2022-06-08 07:48:00|358.72|356.72|358.22|356.22|358.97|356.97|358.22|356.22|0
1654674490000|2022-06-08 07:48:10|358.47|356.47|358.72|356.72|358.72|356.72|358.47|356.47|0
1654674500000|2022-06-08 07:48:20|358.35|356.35|358.22|356.22|358.35|356.35|358.22|356.22|0
1654674510000|2022-06-08 07:48:30|358.97|356.97|358.72|356.72|358.97|356.97|358.72|356.72|0
1654674520000|2022-06-08 07:48:40|358.97|356.97|359.21|357.21|359.46|357.46|358.97|356.97|0
1654674530000|2022-06-08 07:48:50|358.97|356.97|358.97|356.97|359.21|357.21|358.97|356.97|0
1654674540000|2022-06-08 07:49:00|359.21|357.21|359.96|357.96|359.96|357.96|359.21|357.21|0
1654674550000|2022-06-08 07:49:10|359.59|357.59|359.71|357.71|359.71|357.71|359.59|357.59|0
1654674560000|2022-06-08 07:49:20|359.21|357.21|359.21|357.21|359.46|357.46|359.21|357.21|0
1654674570000|2022-06-08 07:49:30|359.34|357.34|359.21|357.21|359.46|357.46|359.21|357.21|0
1654674580000|2022-06-08 07:49:40|359.46|357.46|359.71|357.71|359.71|357.71|359.21|357.21|0
1654674590000|2022-06-08 07:49:50|359.59|357.59|359.46|357.46|359.71|357.71|359.46|357.46|0
1654674600000|2022-06-08 07:50:00|359.34|357.34|358.97|356.97|359.71|357.71|358.97|356.97|0
1654674610000|2022-06-08 07:50:10|358.85|356.85|358.85|356.85|358.97|356.97|358.72|356.72|0
1654674620000|2022-06-08 07:50:20|359.21|357.21|358.47|356.47|359.21|357.21|358.47|356.47|0
1654674630000|2022-06-08 07:50:30|358.35|356.35|358.22|356.22|358.35|356.35|358.22|356.22|0
1654674640000|2022-06-08 07:50:40|358.35|356.35|357.6|355.6|358.47|356.47|357.6|355.6|0
1654674650000|2022-06-08 07:50:50|357.47|355.47|357.22|355.22|357.47|355.47|357.22|355.22|0
1654674660000|2022-06-08 07:51:00|357.1|355.1|356.6|354.6|357.1|355.1|356.6|354.6|0
1654674670000|2022-06-08 07:51:10|356.72|354.72|356.85|354.85|356.85|354.85|356.47|354.47|0
1654674680000|2022-06-08 07:51:20|356.72|354.72|356.97|354.97|356.97|354.97|356.72|354.72|0
1654674690000|2022-06-08 07:51:30|357.22|355.22|356.72|354.72|357.22|355.22|356.72|354.72|0
1654674700000|2022-06-08 07:51:40|356.97|354.97|356.72|354.72|356.97|354.97|356.72|354.72|0
1654674710000|2022-06-08 07:51:50|357.72|355.72|357.22|355.22|357.72|355.72|357.22|355.22|0
1654674720000|2022-06-08 07:52:00|357.47|355.47|357.22|355.22|357.47|355.47|356.97|354.97|0
1654674730000|2022-06-08 07:52:10|356.72|354.72|356.72|354.72|356.97|354.97|356.72|354.72|0
1654674740000|2022-06-08 07:52:20|356.97|354.97|356.72|354.72|357.1|355.1|356.72|354.72|0
1654674750000|2022-06-08 07:52:30|356.85|354.85|357.22|355.22|357.22|355.22|356.72|354.72|0
1654674760000|2022-06-08 07:52:40|357.47|355.47|357.72|355.72|357.72|355.72|357.47|355.47|0
1654674770000|2022-06-08 07:52:50|357.97|355.97|358.72|356.72|358.72|356.72|357.97|355.97|0
1654674780000|2022-06-08 07:53:00|358.47|356.47|358.47|356.47|358.6|356.6|358.47|356.47|0
1654674790000|2022-06-08 07:53:10|358.6|356.6|358.47|356.47|358.72|356.72|358.47|356.47|0
1654674800000|2022-06-08 07:53:20|358.85|356.85|358.47|356.47|358.85|356.85|358.47|356.47|0
1654674810000|2022-06-08 07:53:30|358.72|356.72|358.35|356.35|358.72|356.72|358.35|356.35|0
1654674820000|2022-06-08 07:53:40|358.22|356.22|357.85|355.85|358.22|356.22|357.72|355.72|0
1654674830000|2022-06-08 07:53:50|357.72|355.72|358.22|356.22|358.22|356.22|357.72|355.72|0
1654674840000|2022-06-08 07:54:00|357.97|355.97|357.97|355.97|358.22|356.22|357.72|355.72|0
1654674850000|2022-06-08 07:54:10|357.72|355.72|357.72|355.72|357.72|355.72|357.72|355.72|0
1654674860000|2022-06-08 07:54:20|357.97|355.97|358.22|356.22|358.22|356.22|357.97|355.97|0
1654674870000|2022-06-08 07:54:30|358.47|356.47|358.72|356.72|358.72|356.72|358.47|356.47|0
1654674880000|2022-06-08 07:54:40|358.96|356.96|359.21|357.21|359.21|357.21|358.96|356.96|0
1654674890000|2022-06-08 07:54:50|359.46|357.46|358.96|356.96|359.46|357.46|358.96|356.96|0
1654674900000|2022-06-08 07:55:00|358.72|356.72|358.72|356.72|358.72|356.72|358.72|356.72|0
1654674910000|2022-06-08 07:55:10|359.21|357.21|359.46|357.46|359.46|357.46|359.21|357.21|0
1654674920000|2022-06-08 07:55:20|359.21|357.21|359.21|357.21|359.46|357.46|359.21|357.21|0
1654674930000|2022-06-08 07:55:30|358.96|356.96|359.34|357.34|359.46|357.46|358.96|356.96|0
1654674940000|2022-06-08 07:55:40|359.46|357.46|359.71|357.71|359.71|357.71|359.46|357.46|0
1654674950000|2022-06-08 07:55:50|359.96|357.96|359.71|357.71|359.96|357.96|359.71|357.71|0
1654674960000|2022-06-08 07:56:00|359.96|357.96|360.46|358.46|360.46|358.46|359.96|357.96|0
1654674970000|2022-06-08 07:56:10|360.71|358.71|360.71|358.71|360.71|358.71|360.46|358.46|0
1654674980000|2022-06-08 07:56:20|360.46|358.46|359.46|357.46|360.46|358.46|359.46|357.46|0
1654674990000|2022-06-08 07:56:30|359.34|357.34|359.21|357.21|359.46|357.46|359.21|357.21|0
1654675000000|2022-06-08 07:56:40|358.72|356.72|358.72|356.72|358.72|356.72|358.72|356.72|0
1654675010000|2022-06-08 07:56:50|358.85|356.85|359.21|357.21|359.21|357.21|358.85|356.85|0
1654675020000|2022-06-08 07:57:00|359.46|357.46|359.21|357.21|359.46|357.46|359.21|357.21|0
1654675030000|2022-06-08 07:57:10|359.46|357.46|358.47|356.47|359.46|357.46|358.47|356.47|0
1654675040000|2022-06-08 07:57:20|358.22|356.22|358.47|356.47|358.47|356.47|358.22|356.22|0
1654675050000|2022-06-08 07:57:30|358.22|356.22|357.97|355.97|358.47|356.47|357.97|355.97|0
1654675060000|2022-06-08 07:57:40|357.85|355.85|357.85|355.85|357.97|355.97|357.85|355.85|0
1654675070000|2022-06-08 07:57:50|358.1|356.1|358.1|356.1|358.1|356.1|358.1|356.1|0
1654675080000|2022-06-08 07:58:00|358.22|356.22|358.35|356.35|358.35|356.35|357.85|355.85|0
1654675090000|2022-06-08 07:58:10|358.72|356.72|358.72|356.72|358.72|356.72|358.72|356.72|0
1654675100000|2022-06-08 07:58:20|358.96|356.96|359.21|357.21|359.21|357.21|358.96|356.96|0
1654675110000|2022-06-08 07:58:30|358.96|356.96|358.72|356.72|358.96|356.96|358.47|356.47|0
1654675120000|2022-06-08 07:58:40|359.21|357.21|359.46|357.46|359.46|357.46|359.09|357.09|0
1654675130000|2022-06-08 07:58:50|359.21|357.21|359.21|357.21|359.21|357.21|358.96|356.96|0
1654675140000|2022-06-08 07:59:00|359.09|357.09|359.21|357.21|359.34|357.34|359.09|357.09|0
1654675150000|2022-06-08 07:59:10|359.46|357.46|359.84|357.84|360.21|358.21|359.46|357.46|0
1654675160000|2022-06-08 07:59:20|359.96|357.96|360.21|358.21|360.21|358.21|359.96|357.96|0
1654675180000|2022-06-08 07:59:40|360.46|358.46|360.71|358.71|360.71|358.71|360.46|358.46|0
1654675190000|2022-06-08 07:59:50|360.59|358.59|360.96|358.96|360.96|358.96|360.59|358.59|0
1654675200000|2022-06-08 08:00:00|361.46|359.46|360.21|358.21|361.46|359.46|360.21|358.21|0
1654675210000|2022-06-08 08:00:10|361.21|359.21|361.46|359.46|361.71|359.71|361.21|359.21|0
1654675220000|2022-06-08 08:00:20|361.71|359.71|361.84|359.84|362.21|360.21|361.71|359.71|0
1654675230000|2022-06-08 08:00:30|361.71|359.71|361.71|359.71|361.71|359.71|361.71|359.71|0
1654675240000|2022-06-08 08:00:40|361.96|359.96|362.21|360.21|362.21|360.21|361.96|359.96|0
1654675250000|2022-06-08 08:00:50|361.96|359.96|362.21|360.21|362.21|360.21|361.96|359.96|0
1654675260000|2022-06-08 08:01:00|362.46|360.46|361.46|359.46|362.46|360.46|361.46|359.46|0
1654675270000|2022-06-08 08:01:10|361.34|359.34|361.46|359.46|361.46|359.46|361.34|359.34|0
1654675280000|2022-06-08 08:01:20|361.34|359.34|360.71|358.71|361.34|359.34|360.71|358.71|0
1654675290000|2022-06-08 08:01:30|360.96|358.96|360.46|358.46|360.96|358.96|360.46|358.46|0
1654675300000|2022-06-08 08:01:40|360.21|358.21|359.96|357.96|360.21|358.21|359.71|357.71|0
1654675310000|2022-06-08 08:01:50|359.71|357.71|359.46|357.46|359.71|357.71|359.34|357.34|0
1654675320000|2022-06-08 08:02:00|359.96|357.96|359.96|357.96|359.96|357.96|359.96|357.96|0
1654675330000|2022-06-08 08:02:10|360.09|358.09|359.46|357.46|360.09|358.09|359.46|357.46|0
1654675340000|2022-06-08 08:02:20|359.21|357.21|359.46|357.46|359.46|357.46|359.21|357.21|0
1654675350000|2022-06-08 08:02:30|359.21|357.21|358.96|356.96|359.21|357.21|358.96|356.96|0
1654675360000|2022-06-08 08:02:40|358.72|356.72|359.21|357.21|359.21|357.21|358.72|356.72|0
1654675370000|2022-06-08 08:02:50|358.96|356.96|358.96|356.96|358.96|356.96|358.72|356.72|0
1654675380000|2022-06-08 08:03:00|359.46|357.46|359.21|357.21|359.46|357.46|359.21|357.21|0
1654675390000|2022-06-08 08:03:10|359.46|357.46|359.21|357.21|359.46|357.46|359.21|357.21|0
1654675400000|2022-06-08 08:03:20|359.34|357.34|358.96|356.96|359.34|357.34|358.72|356.72|0
1654675410000|2022-06-08 08:03:30|358.72|356.72|359.09|357.09|359.09|357.09|358.72|356.72|0
1654675420000|2022-06-08 08:03:40|359.46|357.46|359.71|357.71|359.71|357.71|359.46|357.46|0
1654675430000|2022-06-08 08:03:50|360.21|358.21|359.71|357.71|360.21|358.21|359.71|357.71|0
1654675440000|2022-06-08 08:04:00|359.84|357.84|360.34|358.34|360.34|358.34|359.84|357.84|0
1654675450000|2022-06-08 08:04:10|360.71|358.71|360.46|358.46|360.71|358.71|360.46|358.46|0
1654675460000|2022-06-08 08:04:20|360.59|358.59|360.21|358.21|360.71|358.71|360.21|358.21|0
1654675470000|2022-06-08 08:04:30|360.09|358.09|359.96|357.96|360.21|358.21|359.96|357.96|0
1654675480000|2022-06-08 08:04:40|359.71|357.71|359.71|357.71|359.71|357.71|359.71|357.71|0
1654675490000|2022-06-08 08:04:50|359.96|357.96|359.96|357.96|359.96|357.96|359.71|357.71|0
1654675500000|2022-06-08 08:05:00|360.21|358.21|359.96|357.96|360.21|358.21|359.71|357.71|0
1654675510000|2022-06-08 08:05:10|359.71|357.71|360.21|358.21|360.46|358.46|359.71|357.71|0
1654675520000|2022-06-08 08:05:20|360.46|358.46|360.59|358.59|360.59|358.59|360.46|358.46|0
1654675530000|2022-06-08 08:05:30|360.71|358.71|361.21|359.21|361.46|359.46|360.71|358.71|0
1654675540000|2022-06-08 08:05:40|361.09|359.09|360.46|358.46|361.09|359.09|360.46|358.46|0
1654675550000|2022-06-08 08:05:50|360.21|358.21|360.46|358.46|360.46|358.46|360.21|358.21|0
1654675560000|2022-06-08 08:06:00|360.21|358.21|360.21|358.21|360.21|358.21|360.21|358.21|0
1654675570000|2022-06-08 08:06:10|359.96|357.96|360.21|358.21|360.21|358.21|359.96|357.96|0
1654675580000|2022-06-08 08:06:20|360.46|358.46|360.46|358.46|360.46|358.46|360.46|358.46|0
1654675590000|2022-06-08 08:06:30|360.21|358.21|360.46|358.46|360.46|358.46|360.21|358.21|0
1654675600000|2022-06-08 08:06:40|360.71|358.71|360.71|358.71|360.96|358.96|360.46|358.46|0
1654675610000|2022-06-08 08:06:50|360.96|358.96|361.71|359.71|361.71|359.71|360.96|358.96|0
1654675620000|2022-06-08 08:07:00|361.96|359.96|361.96|359.96|361.96|359.96|361.96|359.96|0
1654675630000|2022-06-08 08:07:10|362.09|360.09|361.96|359.96|362.09|360.09|361.96|359.96|0
1654675640000|2022-06-08 08:07:20|362.46|360.46|362.21|360.21|362.46|360.46|362.21|360.21|0
1654675650000|2022-06-08 08:07:30|362.46|360.46|362.59|360.59|362.59|360.59|362.46|360.46|0
1654675660000|2022-06-08 08:07:40|362.71|360.71|362.21|360.21|362.71|360.71|362.21|360.21|0
1654675670000|2022-06-08 08:07:50|362.71|360.71|362.46|360.46|362.71|360.71|362.46|360.46|0
1654675680000|2022-06-08 08:08:00|361.96|359.96|361.84|359.84|361.96|359.96|361.71|359.71|0
1654675690000|2022-06-08 08:08:10|362.21|360.21|361.96|359.96|362.21|360.21|361.96|359.96|0
1654675700000|2022-06-08 08:08:20|361.71|359.71|361.46|359.46|361.71|359.71|361.46|359.46|0
1654675710000|2022-06-08 08:08:30|361.21|359.21|361.21|359.21|361.21|359.21|360.96|358.96|0
1654675720000|2022-06-08 08:08:40|360.96|358.96|360.46|358.46|360.96|358.96|360.21|358.21|0
1654675730000|2022-06-08 08:08:50|360.21|358.21|359.96|357.96|360.21|358.21|359.96|357.96|0
1654675740000|2022-06-08 08:09:00|360.21|358.21|360.21|358.21|360.21|358.21|360.09|358.09|0
1654675750000|2022-06-08 08:09:10|359.46|357.46|359.71|357.71|359.71|357.71|359.46|357.46|0
1654675760000|2022-06-08 08:09:20|359.96|357.96|360.21|358.21|360.21|358.21|359.96|357.96|0
1654675770000|2022-06-08 08:09:30|359.71|357.71|359.96|357.96|359.96|357.96|359.46|357.46|0
1654675780000|2022-06-08 08:09:40|360.21|358.21|360.21|358.21|360.21|358.21|360.21|358.21|0
1654675790000|2022-06-08 08:09:50|359.96|357.96|360.21|358.21|360.21|358.21|359.96|357.96|0
1654675800000|2022-06-08 08:10:00|359.96|357.96|359.71|357.71|359.96|357.96|359.71|357.71|0
1654675810000|2022-06-08 08:10:10|359.96|357.96|360.46|358.46|360.46|358.46|359.84|357.84|0
1654675820000|2022-06-08 08:10:20|360.21|358.21|359.71|357.71|360.21|358.21|359.71|357.71|0
1654675830000|2022-06-08 08:10:30|359.46|357.46|359.46|357.46|359.59|357.59|359.46|357.46|0
1654675840000|2022-06-08 08:10:40|359.71|357.71|358.96|356.96|359.71|357.71|358.96|356.96|0
1654675850000|2022-06-08 08:10:50|358.71|356.71|358.84|356.84|358.84|356.84|358.71|356.71|0
1654675860000|2022-06-08 08:11:00|358.71|356.71|359.21|357.21|359.21|357.21|358.71|356.71|0
1654675870000|2022-06-08 08:11:10|358.96|356.96|358.96|356.96|358.96|356.96|358.96|356.96|0
1654675880000|2022-06-08 08:11:20|358.71|356.71|358.96|356.96|358.96|356.96|358.71|356.71|0
1654675890000|2022-06-08 08:11:30|358.71|356.71|358.96|356.96|359.09|357.09|358.71|356.71|0
1654675900000|2022-06-08 08:11:40|358.71|356.71|358.96|356.96|358.96|356.96|358.71|356.71|0
1654675910000|2022-06-08 08:11:50|359.21|357.21|358.96|356.96|359.21|357.21|358.96|356.96|0
1654675920000|2022-06-08 08:12:00|358.71|356.71|358.96|356.96|359.21|357.21|358.71|356.71|0
1654675930000|2022-06-08 08:12:10|359.21|357.21|359.21|357.21|359.21|357.21|359.21|357.21|0
1654675940000|2022-06-08 08:12:20|359.09|357.09|358.71|356.71|359.09|357.09|358.71|356.71|0
1654675950000|2022-06-08 08:12:30|358.96|356.96|359.21|357.21|359.21|357.21|358.96|356.96|0
1654675960000|2022-06-08 08:12:40|359.09|357.09|358.47|356.47|359.09|357.09|358.47|356.47|0
1654675970000|2022-06-08 08:12:50|358.71|356.71|358.71|356.71|358.71|356.71|358.6|356.6|0
1654675980000|2022-06-08 08:13:00|358.96|356.96|359.34|357.34|359.34|357.34|358.96|356.96|0
1654675990000|2022-06-08 08:13:10|359.21|357.21|359.96|357.96|360.21|358.21|359.21|357.21|0
1654676000000|2022-06-08 08:13:20|360.96|358.96|360.96|358.96|360.96|358.96|360.96|358.96|0
1654676010000|2022-06-08 08:13:30|360.71|358.71|360.71|358.71|360.96|358.96|360.71|358.71|0
1654676020000|2022-06-08 08:13:40|360.46|358.46|360.71|358.71|360.71|358.71|360.46|358.46|0
1654676030000|2022-06-08 08:13:50|361.09|359.09|360.71|358.71|361.09|359.09|360.71|358.71|0
1654676040000|2022-06-08 08:14:00|360.46|358.46|360.46|358.46|360.71|358.71|360.46|358.46|0
1654676050000|2022-06-08 08:14:10|360.71|358.71|360.46|358.46|360.96|358.96|360.46|358.46|0
1654676060000|2022-06-08 08:14:20|360.21|358.21|360.21|358.21|360.46|358.46|360.09|358.09|0
1654676070000|2022-06-08 08:14:30|359.71|357.71|360.46|358.46|360.46|358.46|359.71|357.71|0
1654676080000|2022-06-08 08:14:40|360.21|358.21|360.21|358.21|360.46|358.46|360.21|358.21|0
1654676090000|2022-06-08 08:14:50|359.71|357.71|360.21|358.21|360.21|358.21|359.71|357.71|0
1654676100000|2022-06-08 08:15:00|360.46|358.46|360.46|358.46|360.71|358.71|360.21|358.21|0
1654676110000|2022-06-08 08:15:10|360.71|358.71|360.46|358.46|360.71|358.71|360.21|358.21|0
1654676120000|2022-06-08 08:15:20|360.71|358.71|360.96|358.96|361.21|359.21|360.71|358.71|0
1654676130000|2022-06-08 08:15:30|361.21|359.21|361.71|359.71|361.71|359.71|361.21|359.21|0
1654676140000|2022-06-08 08:15:40|361.46|359.46|361.71|359.71|361.71|359.71|361.46|359.46|0
1654676150000|2022-06-08 08:15:50|361.46|359.46|360.96|358.96|361.46|359.46|360.96|358.96|0
1654676160000|2022-06-08 08:16:00|361.21|359.21|360.96|358.96|361.21|359.21|360.96|358.96|0
1654676170000|2022-06-08 08:16:10|361.09|359.09|361.71|359.71|361.71|359.71|361.09|359.09|0
1654676180000|2022-06-08 08:16:20|361.46|359.46|361.84|359.84|361.84|359.84|361.21|359.21|0
1654676190000|2022-06-08 08:16:30|362.21|360.21|362.46|360.46|362.46|360.46|362.21|360.21|0
1654676200000|2022-06-08 08:16:40|362.7|360.7|363.2|361.2|363.2|361.2|362.7|360.7|0
1654676210000|2022-06-08 08:16:50|363.08|361.08|362.7|360.7|363.08|361.08|362.7|360.7|0
1654676220000|2022-06-08 08:17:00|362.95|360.95|362.95|360.95|362.95|360.95|362.95|360.95|0
1654676230000|2022-06-08 08:17:10|363.2|361.2|363.95|361.95|363.95|361.95|363.2|361.2|0
1654676240000|2022-06-08 08:17:20|363.7|361.7|363.95|361.95|364.2|362.2|363.7|361.7|0
1654676250000|2022-06-08 08:17:30|364.2|362.2|364.08|362.08|364.45|362.45|364.08|362.08|0
1654676260000|2022-06-08 08:17:40|363.95|361.95|364.2|362.2|364.2|362.2|363.95|361.95|0
1654676270000|2022-06-08 08:17:50|363.95|361.95|363.45|361.45|363.95|361.95|363.45|361.45|0
1654676280000|2022-06-08 08:18:00|363.7|361.7|363.33|361.33|363.7|361.7|363.33|361.33|0
1654676290000|2022-06-08 08:18:10|363.45|361.45|363.7|361.7|363.7|361.7|363.45|361.45|0
1654676300000|2022-06-08 08:18:20|363.95|361.95|363.7|361.7|363.95|361.95|363.7|361.7|0
1654676310000|2022-06-08 08:18:30|363.45|361.45|362.46|360.46|363.45|361.45|362.46|360.46|0
1654676320000|2022-06-08 08:18:40|362.95|360.95|362.7|360.7|362.95|360.95|362.7|360.7|0
1654676330000|2022-06-08 08:18:50|362.21|360.21|362.21|360.21|362.21|360.21|362.21|360.21|0
1654676340000|2022-06-08 08:19:00|362.46|360.46|362.7|360.7|362.7|360.7|362.46|360.46|0
1654676350000|2022-06-08 08:19:10|362.46|360.46|362.7|360.7|362.7|360.7|362.46|360.46|0
1654676360000|2022-06-08 08:19:20|362.46|360.46|362.46|360.46|362.7|360.7|362.46|360.46|0
1654676370000|2022-06-08 08:19:30|362.58|360.58|362.46|360.46|362.7|360.7|362.46|360.46|0
1654676380000|2022-06-08 08:19:40|362.21|360.21|362.46|360.46|362.7|360.7|362.21|360.21|0
1654676390000|2022-06-08 08:19:50|361.96|359.96|362.09|360.09|362.09|360.09|361.71|359.71|0
1654676400000|2022-06-08 08:20:00|361.96|359.96|361.71|359.71|361.96|359.96|361.59|359.59|0
1654676410000|2022-06-08 08:20:10|361.84|359.84|362.21|360.21|362.21|360.21|361.84|359.84|0
1654676420000|2022-06-08 08:20:20|361.96|359.96|362.46|360.46|362.46|360.46|361.96|359.96|0
1654676440000|2022-06-08 08:20:40|362.7|360.7|362.7|360.7|362.7|360.7|362.7|360.7|0
1654676450000|2022-06-08 08:20:50|362.95|360.95|362.95|360.95|362.95|360.95|362.7|360.7|0
1654676460000|2022-06-08 08:21:00|362.7|360.7|362.7|360.7|362.95|360.95|362.7|360.7|0
1654676470000|2022-06-08 08:21:10|362.95|360.95|362.46|360.46|362.95|360.95|362.46|360.46|0
1654676480000|2022-06-08 08:21:20|362.58|360.58|362.58|360.58|362.7|360.7|362.58|360.58|0
1654676490000|2022-06-08 08:21:30|362.46|360.46|362.46|360.46|362.58|360.58|362.46|360.46|0
1654676500000|2022-06-08 08:21:40|362.7|360.7|362.46|360.46|362.7|360.7|362.46|360.46|0
1654676510000|2022-06-08 08:21:50|362.21|360.21|361.96|359.96|362.21|360.21|361.71|359.71|0
1654676520000|2022-06-08 08:22:00|361.71|359.71|361.46|359.46|361.71|359.71|361.46|359.46|0
1654676530000|2022-06-08 08:22:10|361.71|359.71|361.71|359.71|361.96|359.96|361.71|359.71|0
1654676540000|2022-06-08 08:22:20|361.46|359.46|361.71|359.71|361.71|359.71|361.46|359.46|0
1654676550000|2022-06-08 08:22:30|361.46|359.46|360.71|358.71|361.71|359.71|360.46|358.46|0
1654676560000|2022-06-08 08:22:40|360.96|358.96|360.21|358.21|360.96|358.96|360.21|358.21|0
1654676570000|2022-06-08 08:22:50|359.96|357.96|359.96|357.96|359.96|357.96|359.71|357.71|0
1654676580000|2022-06-08 08:23:00|359.46|357.46|359.09|357.09|359.46|357.46|359.09|357.09|0
1654676590000|2022-06-08 08:23:10|359.21|357.21|359.46|357.46|359.46|357.46|358.96|356.96|0
1654676600000|2022-06-08 08:23:20|359.34|357.34|358.71|356.71|359.34|357.34|358.71|356.71|0
1654676610000|2022-06-08 08:23:30|358.84|356.84|358.22|356.22|358.84|356.84|358.22|356.22|0
1654676620000|2022-06-08 08:23:40|358.47|356.47|358.35|356.35|358.59|356.59|358.22|356.22|0
1654676630000|2022-06-08 08:23:50|358.22|356.22|357.97|355.97|358.22|356.22|357.97|355.97|0
1654676640000|2022-06-08 08:24:00|358.22|356.22|358.22|356.22|358.22|356.22|358.22|356.22|0
1654676660000|2022-06-08 08:24:20|358.47|356.47|358.22|356.22|358.47|356.47|358.22|356.22|0
1654676670000|2022-06-08 08:24:30|357.97|355.97|358.22|356.22|358.22|356.22|357.97|355.97|0
1654676680000|2022-06-08 08:24:40|358.47|356.47|358.35|356.35|358.47|356.47|358.35|356.35|0
1654676690000|2022-06-08 08:24:50|358.47|356.47|358.47|356.47|358.47|356.47|358.22|356.22|0
1654676710000|2022-06-08 08:25:10|358.22|356.22|358.59|356.59|358.71|356.71|358.22|356.22|0
1654676720000|2022-06-08 08:25:20|358.47|356.47|358.71|356.71|358.71|356.71|358.47|356.47|0
1654676730000|2022-06-08 08:25:30|358.96|356.96|358.96|356.96|358.96|356.96|358.96|356.96|0
1654676750000|2022-06-08 08:25:50|358.47|356.47|358.71|356.71|358.71|356.71|358.47|356.47|0
1654676760000|2022-06-08 08:26:00|358.96|356.96|358.71|356.71|358.96|356.96|358.71|356.71|0
1654676770000|2022-06-08 08:26:10|358.59|356.59|359.21|357.21|359.21|357.21|358.59|356.59|0
1654676780000|2022-06-08 08:26:20|359.09|357.09|358.84|356.84|359.09|357.09|358.71|356.71|0
1654676790000|2022-06-08 08:26:30|358.96|356.96|358.96|356.96|358.96|356.96|358.96|356.96|0
1654676820000|2022-06-08 08:27:00|359.21|357.21|359.21|357.21|359.21|357.21|359.21|357.21|0
1654676850000|2022-06-08 08:27:30|359.46|357.46|359.59|357.59|359.71|357.71|359.46|357.46|0
1654676860000|2022-06-08 08:27:40|358.96|356.96|358.71|356.71|359.21|357.21|358.71|356.71|0
1654676870000|2022-06-08 08:27:50|358.59|356.59|358.71|356.71|358.71|356.71|358.59|356.59|0
1654676880000|2022-06-08 08:28:00|358.96|356.96|358.84|356.84|358.96|356.96|358.84|356.84|0
1654676890000|2022-06-08 08:28:10|358.96|356.96|358.71|356.71|358.96|356.96|358.71|356.71|0
1654676900000|2022-06-08 08:28:20|358.59|356.59|357.97|355.97|358.59|356.59|357.97|355.97|0
1654676910000|2022-06-08 08:28:30|357.72|355.72|357.47|355.47|357.72|355.72|357.47|355.47|0
1654676920000|2022-06-08 08:28:40|357.22|355.22|357.72|355.72|357.72|355.72|357.22|355.22|0
1654676930000|2022-06-08 08:28:50|357.6|355.6|357.72|355.72|357.72|355.72|357.6|355.6|0
1654676940000|2022-06-08 08:29:00|357.97|355.97|357.72|355.72|357.97|355.97|357.72|355.72|0
1654676950000|2022-06-08 08:29:10|357.47|355.47|357.22|355.22|357.47|355.47|357.22|355.22|0
1654676960000|2022-06-08 08:29:20|356.97|354.97|356.97|354.97|356.97|354.97|356.97|354.97|0
1654676970000|2022-06-08 08:29:30|357.22|355.22|357.47|355.47|357.47|355.47|357.22|355.22|0
1654676980000|2022-06-08 08:29:40|357.35|355.35|357.47|355.47|357.47|355.47|357.22|355.22|0
1654676990000|2022-06-08 08:29:50|357.22|355.22|357.22|355.22|357.22|355.22|357.22|355.22|0
1654677000000|2022-06-08 08:30:00|356.97|354.97|356.97|354.97|357.1|355.1|356.97|354.97|0
1654677010000|2022-06-08 08:30:10|356.47|354.47|356.72|354.72|356.97|354.97|356.47|354.47|0
1654677020000|2022-06-08 08:30:20|356.97|354.97|356.97|354.97|356.97|354.97|356.97|354.97|0
1654677030000|2022-06-08 08:30:30|356.72|354.72|357.35|355.35|357.35|355.35|356.72|354.72|0
1654677040000|2022-06-08 08:30:40|357.72|355.72|357.22|355.22|357.72|355.72|357.22|355.22|0
1654677050000|2022-06-08 08:30:50|357.47|355.47|357.6|355.6|357.72|355.72|357.47|355.47|0
1654677060000|2022-06-08 08:31:00|357.47|355.47|357.47|355.47|357.47|355.47|357.47|355.47|0
1654677070000|2022-06-08 08:31:10|357.72|355.72|357.72|355.72|357.85|355.85|357.72|355.72|0
1654677080000|2022-06-08 08:31:20|357.97|355.97|357.97|355.97|357.97|355.97|357.72|355.72|0
1654677090000|2022-06-08 08:31:30|357.72|355.72|357.85|355.85|357.97|355.97|357.72|355.72|0
1654677100000|2022-06-08 08:31:40|357.97|355.97|357.72|355.72|357.97|355.97|357.72|355.72|0
1654677110000|2022-06-08 08:31:50|357.47|355.47|357.47|355.47|357.47|355.47|357.47|355.47|0
1654677120000|2022-06-08 08:32:00|357.22|355.22|357.22|355.22|357.22|355.22|356.97|354.97|0
1654677130000|2022-06-08 08:32:10|357.35|355.35|357.22|355.22|357.35|355.35|357.22|355.22|0
1654677140000|2022-06-08 08:32:20|356.97|354.97|356.72|354.72|356.97|354.97|356.72|354.72|0
1654677150000|2022-06-08 08:32:30|356.97|354.97|357.1|355.1|357.22|355.22|356.97|354.97|0
1654677160000|2022-06-08 08:32:40|357.22|355.22|357.22|355.22|357.22|355.22|356.97|354.97|0
1654677170000|2022-06-08 08:32:50|357.47|355.47|357.47|355.47|357.47|355.47|357.47|355.47|0
1654677180000|2022-06-08 08:33:00|357.22|355.22|356.97|354.97|357.22|355.22|356.97|354.97|0
1654677190000|2022-06-08 08:33:10|357.22|355.22|356.97|354.97|357.22|355.22|356.97|354.97|0
1654677200000|2022-06-08 08:33:20|356.72|354.72|357.1|355.1|357.1|355.1|356.72|354.72|0
1654677210000|2022-06-08 08:33:30|357.22|355.22|357.1|355.1|357.22|355.22|356.97|354.97|0
1654677220000|2022-06-08 08:33:40|357.22|355.22|357.47|355.47|357.47|355.47|357.22|355.22|0
1654677230000|2022-06-08 08:33:50|357.72|355.72|357.35|355.35|357.72|355.72|357.35|355.35|0
1654677240000|2022-06-08 08:34:00|357.22|355.22|357.22|355.22|357.22|355.22|356.97|354.97|0
1654677250000|2022-06-08 08:34:10|357.47|355.47|356.97|354.97|357.47|355.47|356.97|354.97|0
1654677260000|2022-06-08 08:34:20|357.1|355.1|357.22|355.22|357.22|355.22|356.85|354.85|0
1654677270000|2022-06-08 08:34:30|357.35|355.35|357.22|355.22|357.35|355.35|357.22|355.22|0
1654677280000|2022-06-08 08:34:40|357.1|355.1|356.97|354.97|357.22|355.22|356.97|354.97|0
1654677290000|2022-06-08 08:34:50|356.72|354.72|356.47|354.47|356.72|354.72|356.47|354.47|0
1654677300000|2022-06-08 08:35:00|356.72|354.72|356.47|354.47|356.72|354.72|356.47|354.47|0
1654677310000|2022-06-08 08:35:10|356.22|354.22|355.72|353.72|356.22|354.22|355.72|353.72|0
1654677320000|2022-06-08 08:35:20|355.47|353.47|354.72|352.72|355.47|353.47|354.72|352.72|0
1654677330000|2022-06-08 08:35:30|354.97|352.97|354.72|352.72|354.97|352.97|354.72|352.72|0
1654677340000|2022-06-08 08:35:40|354.97|352.97|354.72|352.72|354.97|352.97|354.61|352.61|0
1654677350000|2022-06-08 08:35:50|354.97|352.97|355.22|353.22|355.35|353.35|354.97|352.97|0
1654677360000|2022-06-08 08:36:00|354.97|352.97|355.72|353.72|355.72|353.72|354.97|352.97|0
1654677380000|2022-06-08 08:36:20|355.47|353.47|355.22|353.22|355.47|353.47|355.22|353.22|0
1654677390000|2022-06-08 08:36:30|354.97|352.97|354.85|352.85|354.97|352.97|354.85|352.85|0
1654677400000|2022-06-08 08:36:40|354.72|352.72|354.72|352.72|354.97|352.97|354.72|352.72|0
1654677410000|2022-06-08 08:36:50|354.48|352.48|354.61|352.61|354.72|352.72|354.48|352.48|0
1654677420000|2022-06-08 08:37:00|354.48|352.48|354.97|352.97|354.97|352.97|354.48|352.48|0
1654677430000|2022-06-08 08:37:10|355.22|353.22|354.97|352.97|355.22|353.22|354.97|352.97|0
1654677440000|2022-06-08 08:37:20|355.22|353.22|355.47|353.47|355.6|353.6|355.22|353.22|0
1654677450000|2022-06-08 08:37:30|355.6|353.6|355.47|353.47|355.6|353.6|355.47|353.47|0
1654677460000|2022-06-08 08:37:40|355.22|353.22|355.22|353.22|355.35|353.35|355.22|353.22|0
1654677480000|2022-06-08 08:38:00|355.47|353.47|355.72|353.72|355.72|353.72|355.47|353.47|0
1654677490000|2022-06-08 08:38:10|355.47|353.47|355.22|353.22|355.47|353.47|355.22|353.22|0
1654677500000|2022-06-08 08:38:20|354.97|352.97|354.72|352.72|354.97|352.97|354.72|352.72|0
1654677510000|2022-06-08 08:38:30|354.97|352.97|355.22|353.22|355.22|353.22|354.72|352.72|0
1654677520000|2022-06-08 08:38:40|354.72|352.72|354.72|352.72|354.72|352.72|354.61|352.61|0
1654677530000|2022-06-08 08:38:50|354.48|352.48|354.23|352.23|354.48|352.48|354.23|352.23|0
1654677540000|2022-06-08 08:39:00|354.48|352.48|354.72|352.72|354.97|352.97|354.48|352.48|0
1654677550000|2022-06-08 08:39:10|354.97|352.97|354.85|352.85|354.97|352.97|354.85|352.85|0
1654677560000|2022-06-08 08:39:20|354.48|352.48|355.22|353.22|355.22|353.22|354.48|352.48|0
1654677580000|2022-06-08 08:39:40|355.47|353.47|355.72|353.72|355.72|353.72|355.47|353.47|0
1654677590000|2022-06-08 08:39:50|355.97|353.97|355.97|353.97|355.97|353.97|355.72|353.72|0
1654677600000|2022-06-08 08:40:00|356.22|354.22|356.22|354.22|356.22|354.22|356.22|354.22|0
1654677610000|2022-06-08 08:40:10|355.97|353.97|356.22|354.22|356.22|354.22|355.97|353.97|0
1654677620000|2022-06-08 08:40:20|356.35|354.35|356.47|354.47|356.47|354.47|356.22|354.22|0
1654677630000|2022-06-08 08:40:30|356.97|354.97|356.72|354.72|356.97|354.97|356.72|354.72|0
1654677650000|2022-06-08 08:40:50|356.47|354.47|356.22|354.22|356.6|354.6|356.22|354.22|0
1654677660000|2022-06-08 08:41:00|356.72|354.72|357.22|355.22|357.22|355.22|356.72|354.72|0
1654677670000|2022-06-08 08:41:10|356.97|354.97|357.22|355.22|357.22|355.22|356.97|354.97|0
1654677680000|2022-06-08 08:41:20|356.97|354.97|356.72|354.72|356.97|354.97|356.72|354.72|0
1654677690000|2022-06-08 08:41:30|356.47|354.47|356.47|354.47|356.47|354.47|356.47|354.47|0
1654677700000|2022-06-08 08:41:40|356.1|354.1|355.97|353.97|356.1|354.1|355.97|353.97|0
1654677710000|2022-06-08 08:41:50|356.22|354.22|355.97|353.97|356.22|354.22|355.72|353.72|0
1654677720000|2022-06-08 08:42:00|356.22|354.22|356.22|354.22|356.22|354.22|356.22|354.22|0
1654677730000|2022-06-08 08:42:10|356.47|354.47|356.47|354.47|356.47|354.47|356.47|354.47|0
1654677740000|2022-06-08 08:42:20|356.22|354.22|356.47|354.47|356.47|354.47|356.22|354.22|0
1654677750000|2022-06-08 08:42:30|356.35|354.35|355.97|353.97|356.35|354.35|355.97|353.97|0
1654677760000|2022-06-08 08:42:40|355.72|353.72|355.97|353.97|355.97|353.97|355.72|353.72|0
1654677780000|2022-06-08 08:43:00|355.72|353.72|355.97|353.97|355.97|353.97|355.72|353.72|0
1654677810000|2022-06-08 08:43:30|355.72|353.72|355.97|353.97|355.97|353.97|355.72|353.72|0
1654677820000|2022-06-08 08:43:40|356.22|354.22|356.22|354.22|356.22|354.22|356.22|354.22|0
1654677830000|2022-06-08 08:43:50|356.47|354.47|356.22|354.22|356.47|354.47|356.22|354.22|0
1654677840000|2022-06-08 08:44:00|355.97|353.97|355.97|353.97|355.97|353.97|355.97|353.97|0
1654677850000|2022-06-08 08:44:10|356.1|354.1|356.1|354.1|356.1|354.1|356.1|354.1|0
1654677860000|2022-06-08 08:44:20|355.97|353.97|355.85|353.85|356.1|354.1|355.85|353.85|0
1654677870000|2022-06-08 08:44:30|355.72|353.72|355.97|353.97|355.97|353.97|355.72|353.72|0
1654677880000|2022-06-08 08:44:40|355.72|353.72|355.6|353.6|355.72|353.72|355.6|353.6|0
1654677890000|2022-06-08 08:44:50|355.72|353.72|355.6|353.6|355.72|353.72|355.6|353.6|0
1654677900000|2022-06-08 08:45:00|355.47|353.47|355.47|353.47|355.6|353.6|355.47|353.47|0
1654677910000|2022-06-08 08:45:10|355.72|353.72|355.6|353.6|355.72|353.72|355.6|353.6|0
1654677920000|2022-06-08 08:45:20|355.47|353.47|355.47|353.47|355.47|353.47|355.47|353.47|0
1654677930000|2022-06-08 08:45:30|355.22|353.22|355.72|353.72|355.72|353.72|355.22|353.22|0
1654677940000|2022-06-08 08:45:40|355.47|353.47|355.35|353.35|355.47|353.47|355.35|353.35|0
1654677950000|2022-06-08 08:45:50|355.47|353.47|355.47|353.47|355.47|353.47|355.47|353.47|0
1654677960000|2022-06-08 08:46:00|355.23|353.23|355.23|353.23|355.23|353.23|355.23|353.23|0
1654677970000|2022-06-08 08:46:10|354.73|352.73|355.47|353.47|355.47|353.47|354.73|352.73|0
1654677980000|2022-06-08 08:46:20|355.35|353.35|355.23|353.23|355.35|353.35|355.23|353.23|0
1654677990000|2022-06-08 08:46:30|355.11|353.11|354.98|352.98|355.11|353.11|354.86|352.86|0
1654678010000|2022-06-08 08:46:50|354.86|352.86|354.48|352.48|354.86|352.86|354.48|352.48|0
1654678020000|2022-06-08 08:47:00|354.11|352.11|353.98|351.98|354.11|352.11|353.98|351.98|0
1654678030000|2022-06-08 08:47:10|354.36|352.36|354.36|352.36|354.36|352.36|354.23|352.23|0
1654678040000|2022-06-08 08:47:20|354.23|352.23|354.23|352.23|354.23|352.23|354.23|352.23|0
1654678050000|2022-06-08 08:47:30|354.48|352.48|354.73|352.73|354.73|352.73|354.48|352.48|0
1654678070000|2022-06-08 08:47:50|354.61|352.61|354.73|352.73|354.73|352.73|354.61|352.61|0
1654678080000|2022-06-08 08:48:00|354.98|352.98|354.98|352.98|354.98|352.98|354.86|352.86|0
1654678090000|2022-06-08 08:48:10|355.23|353.23|355.47|353.47|355.47|353.47|355.23|353.23|0
1654678100000|2022-06-08 08:48:20|355.97|353.97|356.22|354.22|356.22|354.22|355.97|353.97|0
1654678110000|2022-06-08 08:48:30|356.1|354.1|356.22|354.22|356.22|354.22|356.1|354.1|0
1654678120000|2022-06-08 08:48:40|356.72|354.72|356.22|354.22|356.97|354.97|356.22|354.22|0
1654678130000|2022-06-08 08:48:50|355.97|353.97|355.97|353.97|356.22|354.22|355.97|353.97|0
1654678140000|2022-06-08 08:49:00|355.72|353.72|354.98|352.98|355.72|353.72|354.98|352.98|0
1654678150000|2022-06-08 08:49:10|355.23|353.23|355.47|353.47|355.72|353.72|355.23|353.23|0
1654678160000|2022-06-08 08:49:20|355.72|353.72|355.6|353.6|355.72|353.72|355.47|353.47|0
1654678170000|2022-06-08 08:49:30|355.72|353.72|355.97|353.97|356.22|354.22|355.72|353.72|0
1654678180000|2022-06-08 08:49:40|355.72|353.72|355.47|353.47|355.72|353.72|355.47|353.47|0
1654678190000|2022-06-08 08:49:50|355.23|353.23|355.72|353.72|355.72|353.72|355.23|353.23|0
1654678200000|2022-06-08 08:50:00|355.6|353.6|355.47|353.47|355.6|353.6|355.47|353.47|0
1654678210000|2022-06-08 08:50:10|355.97|353.97|356.1|354.1|356.22|354.22|355.97|353.97|0
1654678220000|2022-06-08 08:50:20|356.22|354.22|356.22|354.22|356.22|354.22|356.1|354.1|0
1654678230000|2022-06-08 08:50:30|355.97|353.97|356.22|354.22|356.22|354.22|355.97|353.97|0
1654678240000|2022-06-08 08:50:40|355.97|353.97|355.72|353.72|356.22|354.22|355.72|353.72|0
1654678250000|2022-06-08 08:50:50|356.47|354.47|356.97|354.97|356.97|354.97|356.47|354.47|0
1654678260000|2022-06-08 08:51:00|356.72|354.72|356.97|354.97|356.97|354.97|356.72|354.72|0
1654678270000|2022-06-08 08:51:10|356.72|354.72|356.6|354.6|356.72|354.72|356.6|354.6|0
1654678280000|2022-06-08 08:51:20|356.47|354.47|356.47|354.47|356.47|354.47|356.47|354.47|0
1654678290000|2022-06-08 08:51:30|356.22|354.22|355.97|353.97|356.22|354.22|355.97|353.97|0
1654678300000|2022-06-08 08:51:40|356.22|354.22|356.47|354.47|356.47|354.47|356.22|354.22|0
1654678310000|2022-06-08 08:51:50|356.6|354.6|356.22|354.22|356.6|354.6|356.22|354.22|0
1654678320000|2022-06-08 08:52:00|355.97|353.97|355.97|353.97|356.1|354.1|355.97|353.97|0
1654678330000|2022-06-08 08:52:10|356.22|354.22|356.97|354.97|356.97|354.97|356.22|354.22|0
1654678340000|2022-06-08 08:52:20|356.72|354.72|356.72|354.72|356.72|354.72|356.6|354.6|0
1654678350000|2022-06-08 08:52:30|356.6|354.6|356.85|354.85|356.85|354.85|356.6|354.6|0
1654678360000|2022-06-08 08:52:40|356.72|354.72|356.72|354.72|356.72|354.72|356.47|354.47|0
1654678370000|2022-06-08 08:52:50|357.22|355.22|356.97|354.97|357.22|355.22|356.97|354.97|0
1654678380000|2022-06-08 08:53:00|357.22|355.22|357.47|355.47|357.47|355.47|357.22|355.22|0
1654678390000|2022-06-08 08:53:10|357.72|355.72|357.72|355.72|357.97|355.97|357.72|355.72|0
1654678400000|2022-06-08 08:53:20|357.47|355.47|356.72|354.72|357.47|355.47|356.72|354.72|0
1654678410000|2022-06-08 08:53:30|356.22|354.22|356.22|354.22|356.47|354.47|355.97|353.97|0
1654678420000|2022-06-08 08:53:40|356.1|354.1|355.72|353.72|356.1|354.1|355.72|353.72|0
1654678430000|2022-06-08 08:53:50|355.97|353.97|355.72|353.72|355.97|353.97|355.72|353.72|0
1654678440000|2022-06-08 08:54:00|355.97|353.97|355.72|353.72|355.97|353.97|355.72|353.72|0
1654678450000|2022-06-08 08:54:10|355.47|353.47|355.47|353.47|355.47|353.47|355.47|353.47|0
1654678460000|2022-06-08 08:54:20|355.22|353.22|354.48|352.48|355.22|353.22|354.48|352.48|0
1654678470000|2022-06-08 08:54:30|354.23|352.23|354.23|352.23|354.23|352.23|354.23|352.23|0
1654678480000|2022-06-08 08:54:40|354.48|352.48|354.98|352.98|354.98|352.98|354.48|352.48|0
1654678490000|2022-06-08 08:54:50|354.73|352.73|354.98|352.98|354.98|352.98|354.73|352.73|0
1654678500000|2022-06-08 08:55:00|355.22|353.22|355.72|353.72|355.72|353.72|355.22|353.22|0
1654678510000|2022-06-08 08:55:10|355.47|353.47|355.47|353.47|355.47|353.47|355.47|353.47|0
1654678520000|2022-06-08 08:55:20|355.6|353.6|356.22|354.22|356.22|354.22|355.47|353.47|0
1654678530000|2022-06-08 08:55:30|356.47|354.47|356.22|354.22|356.47|354.47|355.97|353.97|0
1654678540000|2022-06-08 08:55:40|356.47|354.47|356.97|354.97|356.97|354.97|356.47|354.47|0
1654678560000|2022-06-08 08:56:00|357.22|355.22|357.35|355.35|357.72|355.72|357.22|355.22|0
1654678570000|2022-06-08 08:56:10|357.47|355.47|357.97|355.97|357.97|355.97|357.47|355.47|0
1654678580000|2022-06-08 08:56:20|357.47|355.47|357.22|355.22|357.47|355.47|357.22|355.22|0
1654678590000|2022-06-08 08:56:30|357.47|355.47|356.72|354.72|357.47|355.47|356.72|354.72|0
1654678600000|2022-06-08 08:56:40|356.97|354.97|356.72|354.72|356.97|354.97|356.72|354.72|0
1654678610000|2022-06-08 08:56:50|356.47|354.47|356.47|354.47|356.47|354.47|356.47|354.47|0
1654678620000|2022-06-08 08:57:00|356.72|354.72|356.97|354.97|356.97|354.97|356.22|354.22|0
1654678630000|2022-06-08 08:57:10|357.22|355.22|356.97|354.97|357.22|355.22|356.97|354.97|0
1654678640000|2022-06-08 08:57:20|357.47|355.47|357.22|355.22|357.97|355.97|357.22|355.22|0
1654678650000|2022-06-08 08:57:30|356.97|354.97|356.97|354.97|356.97|354.97|356.72|354.72|0
1654678660000|2022-06-08 08:57:40|357.22|355.22|357.72|355.72|357.72|355.72|357.22|355.22|0
1654678670000|2022-06-08 08:57:50|357.22|355.22|357.47|355.47|357.47|355.47|357.22|355.22|0
1654678680000|2022-06-08 08:58:00|357.22|355.22|357.22|355.22|357.47|355.47|357.22|355.22|0
1654678690000|2022-06-08 08:58:10|356.97|354.97|356.85|354.85|356.97|354.97|356.85|354.85|0
1654678700000|2022-06-08 08:58:20|356.97|354.97|357.47|355.47|357.47|355.47|356.97|354.97|0
1654678710000|2022-06-08 08:58:30|357.6|355.6|357.1|355.1|357.6|355.6|356.97|354.97|0
1654678720000|2022-06-08 08:58:40|357.22|355.22|357.47|355.47|357.47|355.47|357.22|355.22|0
1654678730000|2022-06-08 08:58:50|357.6|355.6|357.46|355.46|357.6|355.6|357.21|355.21|0
1654678740000|2022-06-08 08:59:00|357.34|355.34|357.21|355.21|357.46|355.46|357.21|355.21|0
1654678750000|2022-06-08 08:59:10|356.96|354.96|357.21|355.21|357.21|355.21|356.96|354.96|0
1654678760000|2022-06-08 08:59:20|356.96|354.96|356.96|354.96|356.96|354.96|356.96|354.96|0
1654678770000|2022-06-08 08:59:30|357.09|355.09|356.96|354.96|357.09|355.09|356.96|354.96|0
1654678780000|2022-06-08 08:59:40|357.09|355.09|357.09|355.09|357.21|355.21|357.09|355.09|0
1654678790000|2022-06-08 08:59:50|356.96|354.96|356.84|354.84|356.96|354.96|356.84|354.84|0
1654678800000|2022-06-08 09:00:00|356.96|354.96|357.34|355.34|357.34|355.34|356.96|354.96|0
1654678810000|2022-06-08 09:00:10|357.46|355.46|356.96|354.96|357.46|355.46|356.96|354.96|0
1654678820000|2022-06-08 09:00:20|357.21|355.21|357.21|355.21|357.34|355.34|357.21|355.21|0
1654678830000|2022-06-08 09:00:30|357.09|355.09|357.21|355.21|357.21|355.21|357.09|355.09|0
1654678850000|2022-06-08 09:00:50|357.09|355.09|356.96|354.96|357.09|355.09|356.84|354.84|0
1654678860000|2022-06-08 09:01:00|357.21|355.21|357.21|355.21|357.21|355.21|357.21|355.21|0
1654678870000|2022-06-08 09:01:10|356.96|354.96|357.09|355.09|357.09|355.09|356.96|354.96|0
1654678880000|2022-06-08 09:01:20|357.21|355.21|357.21|355.21|357.21|355.21|356.96|354.96|0
1654678890000|2022-06-08 09:01:30|356.96|354.96|357.46|355.46|357.59|355.59|356.96|354.96|0
1654678900000|2022-06-08 09:01:40|357.71|355.71|357.71|355.71|357.71|355.71|357.59|355.59|0
1654678910000|2022-06-08 09:01:50|357.46|355.46|357.21|355.21|357.46|355.46|357.21|355.21|0
1654678920000|2022-06-08 09:02:00|357.34|355.34|358.21|356.21|358.21|356.21|357.34|355.34|0
1654678930000|2022-06-08 09:02:10|357.96|355.96|357.71|355.71|357.96|355.96|357.71|355.71|0
1654678940000|2022-06-08 09:02:20|357.96|355.96|357.71|355.71|357.96|355.96|357.71|355.71|0
1654678950000|2022-06-08 09:02:30|358.09|356.09|358.21|356.21|358.21|356.21|357.96|355.96|0
1654678960000|2022-06-08 09:02:40|357.84|355.84|357.96|355.96|357.96|355.96|357.71|355.71|0
1654678970000|2022-06-08 09:02:50|357.46|355.46|356.96|354.96|357.46|355.46|356.96|354.96|0
1654678980000|2022-06-08 09:03:00|356.84|354.84|356.6|354.6|356.84|354.84|356.22|354.22|0
1654678990000|2022-06-08 09:03:10|356.47|354.47|356.35|354.35|356.47|354.47|356.35|354.35|0
1654679000000|2022-06-08 09:03:20|356.96|354.96|357.34|355.34|357.46|355.46|356.96|354.96|0
1654679010000|2022-06-08 09:03:30|357.46|355.46|357.84|355.84|357.96|355.96|357.46|355.46|0
1654679020000|2022-06-08 09:03:40|357.96|355.96|357.71|355.71|358.09|356.09|357.71|355.71|0
1654679030000|2022-06-08 09:03:50|357.46|355.46|357.46|355.46|357.46|355.46|357.46|355.46|0
1654679040000|2022-06-08 09:04:00|357.59|355.59|357.46|355.46|357.71|355.71|357.46|355.46|0
1654679050000|2022-06-08 09:04:10|357.71|355.71|358.21|356.21|358.21|356.21|357.71|355.71|0
1654679060000|2022-06-08 09:04:20|357.96|355.96|358.21|356.21|358.46|356.46|357.96|355.96|0
1654679070000|2022-06-08 09:04:30|358.46|356.46|358.46|356.46|358.46|356.46|358.46|356.46|0
1654679080000|2022-06-08 09:04:40|358.59|356.59|358.84|356.84|358.84|356.84|358.46|356.46|0
1654679090000|2022-06-08 09:04:50|358.71|356.71|358.71|356.71|358.84|356.84|358.71|356.71|0
1654679100000|2022-06-08 09:05:00|359.09|357.09|359.46|357.46|359.46|357.46|358.96|356.96|0
1654679110000|2022-06-08 09:05:10|359.21|357.21|359.46|357.46|359.46|357.46|359.21|357.21|0
1654679120000|2022-06-08 09:05:20|359.71|357.71|359.71|357.71|359.71|357.71|359.71|357.71|0
1654679130000|2022-06-08 09:05:30|359.96|357.96|359.71|357.71|359.96|357.96|359.71|357.71|0
1654679140000|2022-06-08 09:05:40|359.46|357.46|358.96|356.96|359.46|357.46|358.96|356.96|0
1654679150000|2022-06-08 09:05:50|359.21|357.21|359.21|357.21|359.21|357.21|359.21|357.21|0
1654679160000|2022-06-08 09:06:00|358.96|356.96|359.21|357.21|359.21|357.21|358.96|356.96|0
1654679170000|2022-06-08 09:06:10|358.96|356.96|359.71|357.71|359.96|357.96|358.96|356.96|0
1654679180000|2022-06-08 09:06:20|359.96|357.96|360.46|358.46|360.7|358.7|359.96|357.96|0
1654679190000|2022-06-08 09:06:30|360.21|358.21|360.09|358.09|360.46|358.46|360.09|358.09|0
1654679200000|2022-06-08 09:06:40|360.21|358.21|360.21|358.21|360.21|358.21|359.96|357.96|0
1654679210000|2022-06-08 09:06:50|359.96|357.96|359.71|357.71|359.96|357.96|359.71|357.71|0
1654679220000|2022-06-08 09:07:00|359.96|357.96|360.7|358.7|360.7|358.7|359.96|357.96|0
1654679230000|2022-06-08 09:07:10|360.46|358.46|359.84|357.84|360.46|358.46|359.84|357.84|0
1654679240000|2022-06-08 09:07:20|359.96|357.96|360.46|358.46|360.46|358.46|359.96|357.96|0
1654679250000|2022-06-08 09:07:30|360.7|358.7|360.7|358.7|360.7|358.7|360.46|358.46|0
1654679260000|2022-06-08 09:07:40|360.95|358.95|360.95|358.95|360.95|358.95|360.83|358.83|0
1654679270000|2022-06-08 09:07:50|360.46|358.46|360.46|358.46|360.46|358.46|360.46|358.46|0
1654679280000|2022-06-08 09:08:00|360.7|358.7|360.21|358.21|360.7|358.7|360.21|358.21|0
1654679290000|2022-06-08 09:08:10|360.46|358.46|360.95|358.95|360.95|358.95|360.46|358.46|0
1654679300000|2022-06-08 09:08:20|360.7|358.7|360.95|358.95|360.95|358.95|360.7|358.7|0
1654679310000|2022-06-08 09:08:30|361.2|359.2|360.95|358.95|361.2|359.2|360.7|358.7|0
1654679320000|2022-06-08 09:08:40|361.2|359.2|361.45|359.45|361.45|359.45|361.2|359.2|0
1654679330000|2022-06-08 09:08:50|361.58|359.58|361.45|359.45|361.58|359.58|361.45|359.45|0
1654679340000|2022-06-08 09:09:00|361.7|359.7|361.7|359.7|361.7|359.7|361.7|359.7|0
1654679350000|2022-06-08 09:09:10|361.58|359.58|361.2|359.2|361.58|359.58|361.2|359.2|0
1654679360000|2022-06-08 09:09:20|361.45|359.45|361.2|359.2|361.45|359.45|361.2|359.2|0
1654679370000|2022-06-08 09:09:30|361.7|359.7|361.7|359.7|361.7|359.7|361.7|359.7|0
1654679380000|2022-06-08 09:09:40|361.83|359.83|362.45|360.45|362.45|360.45|361.7|359.7|0
1654679390000|2022-06-08 09:09:50|362.2|360.2|361.95|359.95|362.45|360.45|361.95|359.95|0
1654679410000|2022-06-08 09:10:10|361.7|359.7|361.83|359.83|361.83|359.83|361.7|359.7|0
1654679420000|2022-06-08 09:10:20|361.95|359.95|362.45|360.45|362.7|360.7|361.95|359.95|0
1654679430000|2022-06-08 09:10:30|362.58|360.58|362.7|360.7|362.7|360.7|362.58|360.58|0
1654679440000|2022-06-08 09:10:40|362.95|360.95|362.45|360.45|362.95|360.95|362.45|360.45|0
1654679450000|2022-06-08 09:10:50|362.33|360.33|362.2|360.2|362.33|360.33|362.2|360.2|0
1654679460000|2022-06-08 09:11:00|362.45|360.45|362.7|360.7|362.7|360.7|362.45|360.45|0
1654679470000|2022-06-08 09:11:10|362.45|360.45|362.7|360.7|362.7|360.7|362.45|360.45|0
1654679480000|2022-06-08 09:11:20|362.45|360.45|362.2|360.2|362.45|360.45|362.2|360.2|0
1654679510000|2022-06-08 09:11:50|361.7|359.7|361.58|359.58|361.7|359.7|361.33|359.33|0
1654679520000|2022-06-08 09:12:00|361.45|359.45|361.2|359.2|361.45|359.45|361.08|359.08|0
1654679530000|2022-06-08 09:12:10|360.95|358.95|361.45|359.45|361.45|359.45|360.95|358.95|0
1654679550000|2022-06-08 09:12:30|361.7|359.7|361.7|359.7|361.7|359.7|361.7|359.7|0
1654679560000|2022-06-08 09:12:40|361.45|359.45|361.2|359.2|361.45|359.45|361.2|359.2|0
1654679570000|2022-06-08 09:12:50|360.95|358.95|361.2|359.2|361.2|359.2|360.95|358.95|0
1654679580000|2022-06-08 09:13:00|361.45|359.45|361.45|359.45|361.45|359.45|361.45|359.45|0
1654679590000|2022-06-08 09:13:10|361.7|359.7|361.7|359.7|361.7|359.7|361.7|359.7|0
1654679610000|2022-06-08 09:13:30|361.58|359.58|361.45|359.45|361.58|359.58|361.45|359.45|0
1654679620000|2022-06-08 09:13:40|361.08|359.08|360.95|358.95|361.08|359.08|360.95|358.95|0
1654679640000|2022-06-08 09:14:00|359.46|357.46|359.71|357.71|359.71|357.71|359.46|357.46|0
1654679650000|2022-06-08 09:14:10|359.21|357.21|358.96|356.96|359.21|357.21|358.96|356.96|0
1654679660000|2022-06-08 09:14:20|358.59|356.59|358.71|356.71|358.71|356.71|358.46|356.46|0
1654679670000|2022-06-08 09:14:30|359.21|357.21|359.21|357.21|359.46|357.46|359.21|357.21|0
1654679680000|2022-06-08 09:14:40|359.96|357.96|359.71|357.71|359.96|357.96|359.71|357.71|0
1654679690000|2022-06-08 09:14:50|359.96|357.96|359.46|357.46|359.96|357.96|359.21|357.21|0
1654679700000|2022-06-08 09:15:00|359.21|357.21|358.71|356.71|359.21|357.21|358.71|356.71|0
1654679710000|2022-06-08 09:15:10|359.21|357.21|359.21|357.21|359.21|357.21|359.21|357.21|0
1654679720000|2022-06-08 09:15:20|359.71|357.71|359.96|357.96|359.96|357.96|359.71|357.71|0
1654679730000|2022-06-08 09:15:30|359.71|357.71|359.59|357.59|359.71|357.71|359.59|357.59|0
1654679740000|2022-06-08 09:15:40|359.7|357.7|359.72|357.72|359.84|357.84|359.7|357.7|0
1654679750000|2022-06-08 09:15:50|360.34|358.34|359.96|357.96|360.34|358.34|359.96|357.96|0
1654679760000|2022-06-08 09:16:00|360.09|358.09|359.96|357.96|360.09|358.09|359.96|357.96|0
1654679780000|2022-06-08 09:16:20|360.21|358.21|360.46|358.46|360.46|358.46|360.09|358.09|0
1654679790000|2022-06-08 09:16:30|360.21|358.21|360.21|358.21|360.21|358.21|360.21|358.21|0
1654679800000|2022-06-08 09:16:40|360.34|358.34|360.21|358.21|360.34|358.34|360.21|358.21|0
1654679810000|2022-06-08 09:16:50|359.96|357.96|359.47|357.47|359.96|357.96|359.47|357.47|0
1654679820000|2022-06-08 09:17:00|359.6|357.6|359.47|357.47|359.6|357.6|359.47|357.47|0
1654679830000|2022-06-08 09:17:10|359.22|357.22|359.22|357.22|359.22|357.22|359.22|357.22|0
1654679840000|2022-06-08 09:17:20|358.72|356.72|359.22|357.22|359.47|357.47|358.47|356.47|0
1654679850000|2022-06-08 09:17:30|359.1|357.1|359.1|357.1|359.1|357.1|359.1|357.1|0
1654679860000|2022-06-08 09:17:40|359.72|357.72|359.22|357.22|359.72|357.72|359.22|357.22|0
1654679870000|2022-06-08 09:17:50|358.97|356.97|359.1|357.1|359.1|357.1|358.97|356.97|0
1654679880000|2022-06-08 09:18:00|358.72|356.72|358.72|356.72|358.85|356.85|358.6|356.6|0
1654679890000|2022-06-08 09:18:10|358.85|356.85|358.72|356.72|358.85|356.85|358.72|356.72|0
1654679900000|2022-06-08 09:18:20|358.35|356.35|358.72|356.72|358.72|356.72|358.35|356.35|0
1654679910000|2022-06-08 09:18:30|358.97|356.97|358.6|356.6|358.97|356.97|358.6|356.6|0
1654679920000|2022-06-08 09:18:40|358.47|356.47|358.6|356.6|358.72|356.72|358.47|356.47|0
1654679930000|2022-06-08 09:18:50|358.47|356.47|358.22|356.22|358.47|356.47|358.22|356.22|0
1654679940000|2022-06-08 09:19:00|358.47|356.47|358.72|356.72|358.72|356.72|358.47|356.47|0
1654679950000|2022-06-08 09:19:10|358.97|356.97|358.97|356.97|358.97|356.97|358.72|356.72|0
1654679960000|2022-06-08 09:19:20|358.47|356.47|358.22|356.22|358.47|356.47|358.22|356.22|0
1654679970000|2022-06-08 09:19:30|357.97|355.97|357.97|355.97|357.97|355.97|357.97|355.97|0
1654679980000|2022-06-08 09:19:40|358.1|356.1|357.97|355.97|358.1|356.1|357.97|355.97|0
1654679990000|2022-06-08 09:19:50|358.22|356.22|357.97|355.97|358.22|356.22|357.97|355.97|0
1654680000000|2022-06-08 09:20:00|358.1|356.1|357.72|355.72|358.22|356.22|357.72|355.72|0
1654680010000|2022-06-08 09:20:10|357.47|355.47|356.97|354.97|357.47|355.47|356.97|354.97|0
1654680020000|2022-06-08 09:20:20|357.22|355.22|357.22|355.22|357.22|355.22|357.22|355.22|0
1654680030000|2022-06-08 09:20:30|357.1|355.1|357.22|355.22|357.22|355.22|356.97|354.97|0
1654680040000|2022-06-08 09:20:40|357.47|355.47|357.97|355.97|357.97|355.97|357.47|355.47|0
1654680050000|2022-06-08 09:20:50|358.22|356.22|357.97|355.97|358.22|356.22|357.97|355.97|0
1654680060000|2022-06-08 09:21:00|358.1|356.1|357.85|355.85|358.1|356.1|357.85|355.85|0
1654680070000|2022-06-08 09:21:10|357.72|355.72|357.47|355.47|357.72|355.72|357.47|355.47|0
1654680080000|2022-06-08 09:21:20|357.97|355.97|357.97|355.97|357.97|355.97|357.72|355.72|0
1654680090000|2022-06-08 09:21:30|357.72|355.72|357.6|355.6|357.97|355.97|357.6|355.6|0
1654680100000|2022-06-08 09:21:40|357.72|355.72|357.97|355.97|357.97|355.97|357.72|355.72|0
1654680110000|2022-06-08 09:21:50|357.85|355.85|358.1|356.1|358.1|356.1|357.85|355.85|0
1654680120000|2022-06-08 09:22:00|357.97|355.97|357.97|355.97|358.22|356.22|357.97|355.97|0
1654680130000|2022-06-08 09:22:10|358.22|356.22|358.47|356.47|358.47|356.47|358.1|356.1|0
1654680140000|2022-06-08 09:22:20|358.35|356.35|358.22|356.22|358.47|356.47|358.22|356.22|0
1654680150000|2022-06-08 09:22:30|358.35|356.35|358.47|356.47|358.47|356.47|358.35|356.35|0
1654680160000|2022-06-08 09:22:40|358.22|356.22|358.22|356.22|358.35|356.35|358.22|356.22|0
1654680170000|2022-06-08 09:22:50|358.47|356.47|358.22|356.22|358.47|356.47|358.22|356.22|0
1654680180000|2022-06-08 09:23:00|358.47|356.47|357.85|355.85|358.47|356.47|357.85|355.85|0
1654680190000|2022-06-08 09:23:10|357.72|355.72|357.72|355.72|357.97|355.97|357.72|355.72|0
1654680200000|2022-06-08 09:23:20|357.97|355.97|357.85|355.85|357.97|355.97|357.85|355.85|0
1654680210000|2022-06-08 09:23:30|357.97|355.97|357.6|355.6|357.97|355.97|357.6|355.6|0
1654680220000|2022-06-08 09:23:40|357.72|355.72|357.72|355.72|357.97|355.97|357.72|355.72|0
1654680230000|2022-06-08 09:23:50|357.47|355.47|357.22|355.22|357.47|355.47|357.22|355.22|0
1654680240000|2022-06-08 09:24:00|357.47|355.47|357.22|355.22|357.47|355.47|357.22|355.22|0
1654680250000|2022-06-08 09:24:10|357.35|355.35|357.72|355.72|357.72|355.72|357.35|355.35|0
1654680260000|2022-06-08 09:24:20|357.97|355.97|357.72|355.72|357.97|355.97|357.72|355.72|0
1654680270000|2022-06-08 09:24:30|357.97|355.97|357.97|355.97|357.97|355.97|357.97|355.97|0
1654680280000|2022-06-08 09:24:40|358.1|356.1|358.22|356.22|358.22|356.22|357.97|355.97|0
1654680290000|2022-06-08 09:24:50|358.47|356.47|358.35|356.35|358.47|356.47|358.35|356.35|0
1654680300000|2022-06-08 09:25:00|358.22|356.22|357.72|355.72|358.22|356.22|357.72|355.72|0
1654680310000|2022-06-08 09:25:10|357.47|355.47|357.47|355.47|357.47|355.47|357.47|355.47|0
1654680330000|2022-06-08 09:25:30|357.22|355.22|357.22|355.22|357.47|355.47|357.22|355.22|0
1654680340000|2022-06-08 09:25:40|356.97|354.97|357.22|355.22|357.22|355.22|356.97|354.97|0
1654680350000|2022-06-08 09:25:50|357.47|355.47|357.22|355.22|357.47|355.47|357.22|355.22|0
1654680360000|2022-06-08 09:26:00|356.97|354.97|356.97|354.97|356.97|354.97|356.97|354.97|0
1654680370000|2022-06-08 09:26:10|356.72|354.72|356.72|354.72|356.72|354.72|356.72|354.72|0
1654680380000|2022-06-08 09:26:20|356.47|354.47|356.47|354.47|356.47|354.47|356.47|354.47|0
1654680390000|2022-06-08 09:26:30|356.72|354.72|356.97|354.97|356.97|354.97|356.72|354.72|0
1654680400000|2022-06-08 09:26:40|356.72|354.72|357.22|355.22|357.22|355.22|356.72|354.72|0
1654680410000|2022-06-08 09:26:50|357.47|355.47|357.6|355.6|357.6|355.6|357.47|355.47|0
1654680420000|2022-06-08 09:27:00|357.72|355.72|357.85|355.85|357.85|355.85|357.72|355.72|0
1654680430000|2022-06-08 09:27:10|357.72|355.72|357.72|355.72|357.72|355.72|357.72|355.72|0
1654680440000|2022-06-08 09:27:20|357.97|355.97|357.97|355.97|357.97|355.97|357.6|355.6|0
1654680450000|2022-06-08 09:27:30|357.85|355.85|357.97|355.97|357.97|355.97|357.85|355.85|0
1654680460000|2022-06-08 09:27:40|357.85|355.85|357.85|355.85|357.85|355.85|357.85|355.85|0
1654680470000|2022-06-08 09:27:50|357.47|355.47|357.6|355.6|357.6|355.6|357.47|355.47|0
1654680480000|2022-06-08 09:28:00|357.72|355.72|357.97|355.97|357.97|355.97|357.72|355.72|0
1654680490000|2022-06-08 09:28:10|358.1|356.1|358.1|356.1|358.1|356.1|357.97|355.97|0
1654680500000|2022-06-08 09:28:20|357.97|355.97|358.72|356.72|358.72|356.72|357.97|355.97|0
1654680510000|2022-06-08 09:28:30|358.6|356.6|358.47|356.47|358.6|356.6|357.97|355.97|0
1654680520000|2022-06-08 09:28:40|358.72|356.72|358.72|356.72|358.72|356.72|358.72|356.72|0
1654680530000|2022-06-08 09:28:50|358.85|356.85|358.97|356.97|358.97|356.97|358.72|356.72|0
1654680540000|2022-06-08 09:29:00|358.72|356.72|358.72|356.72|358.72|356.72|358.72|356.72|0
1654680550000|2022-06-08 09:29:10|358.47|356.47|358.72|356.72|358.72|356.72|358.47|356.47|0
1654680560000|2022-06-08 09:29:20|358.97|356.97|358.97|356.97|358.97|356.97|358.97|356.97|0
1654680570000|2022-06-08 09:29:30|358.72|356.72|358.72|356.72|358.72|356.72|358.72|356.72|0
1654680580000|2022-06-08 09:29:40|359.47|357.47|359.71|357.71|359.71|357.71|359.47|357.47|0
1654680590000|2022-06-08 09:29:50|359.47|357.47|359.47|357.47|359.47|357.47|359.47|357.47|0
1654680600000|2022-06-08 09:30:00|359.22|357.22|359.47|357.47|359.47|357.47|359.22|357.22|0
1654680610000|2022-06-08 09:30:10|359.71|357.71|359.22|357.22|359.71|357.71|359.22|357.22|0
1654680620000|2022-06-08 09:30:20|359.47|357.47|359.47|357.47|359.47|357.47|358.97|356.97|0
1654680630000|2022-06-08 09:30:30|359.22|357.22|358.6|356.6|359.22|357.22|358.6|356.6|0
1654680640000|2022-06-08 09:30:40|358.72|356.72|358.47|356.47|358.72|356.72|358.47|356.47|0
1654680650000|2022-06-08 09:30:50|358.72|356.72|358.47|356.47|358.72|356.72|358.47|356.47|0
1654680660000|2022-06-08 09:31:00|358.72|356.72|359.22|357.22|359.22|357.22|358.72|356.72|0
1654680670000|2022-06-08 09:31:10|358.97|356.97|358.97|356.97|358.97|356.97|358.72|356.72|0
1654680680000|2022-06-08 09:31:20|358.85|356.85|358.97|356.97|358.97|356.97|358.85|356.85|0
1654680690000|2022-06-08 09:31:30|358.47|356.47|358.47|356.47|358.47|356.47|358.47|356.47|0
1654680700000|2022-06-08 09:31:40|358.22|356.22|358.22|356.22|358.22|356.22|358.22|356.22|0
1654680710000|2022-06-08 09:31:50|358.47|356.47|358.97|356.97|358.97|356.97|358.47|356.47|0
1654680720000|2022-06-08 09:32:00|358.72|356.72|358.6|356.6|358.72|356.72|358.6|356.6|0
1654680730000|2022-06-08 09:32:10|358.47|356.47|358.1|356.1|358.47|356.47|358.1|356.1|0
1654680740000|2022-06-08 09:32:20|357.97|355.97|357.47|355.47|357.97|355.97|357.47|355.47|0
1654680760000|2022-06-08 09:32:40|357.22|355.22|356.97|354.97|357.22|355.22|356.72|354.72|0
1654680770000|2022-06-08 09:32:50|357.1|355.1|357.22|355.22|357.22|355.22|357.1|355.1|0
1654680780000|2022-06-08 09:33:00|356.97|354.97|356.72|354.72|357.22|355.22|356.72|354.72|0
1654680790000|2022-06-08 09:33:10|356.85|354.85|356.97|354.97|356.97|354.97|356.85|354.85|0
1654680800000|2022-06-08 09:33:20|356.85|354.85|356.97|354.97|356.97|354.97|356.85|354.85|0
1654680810000|2022-06-08 09:33:30|357.47|355.47|357.47|355.47|357.47|355.47|357.47|355.47|0
1654680820000|2022-06-08 09:33:40|357.72|355.72|357.72|355.72|357.72|355.72|357.72|355.72|0
1654680830000|2022-06-08 09:33:50|357.6|355.6|357.6|355.6|357.6|355.6|357.47|355.47|0
1654680840000|2022-06-08 09:34:00|357.72|355.72|357.85|355.85|357.97|355.97|357.72|355.72|0
1654680850000|2022-06-08 09:34:10|357.97|355.97|357.72|355.72|357.97|355.97|357.72|355.72|0
1654680860000|2022-06-08 09:34:20|357.97|355.97|357.72|355.72|357.97|355.97|357.72|355.72|0
1654680870000|2022-06-08 09:34:30|357.47|355.47|357.6|355.6|357.6|355.6|357.47|355.47|0
1654680880000|2022-06-08 09:34:40|357.47|355.47|357.97|355.97|357.97|355.97|357.47|355.47|0
1654680890000|2022-06-08 09:34:50|357.72|355.72|357.97|355.97|357.97|355.97|357.72|355.72|0
1654680900000|2022-06-08 09:35:00|357.85|355.85|357.85|355.85|357.97|355.97|357.85|355.85|0
1654680910000|2022-06-08 09:35:10|358.47|356.47|358.72|356.72|358.72|356.72|358.22|356.22|0
1654680920000|2022-06-08 09:35:20|358.97|356.97|358.97|356.97|358.97|356.97|358.97|356.97|0
1654680930000|2022-06-08 09:35:30|358.85|356.85|358.97|356.97|358.97|356.97|358.85|356.85|0
1654680940000|2022-06-08 09:35:40|359.22|357.22|359.35|357.35|359.35|357.35|359.22|357.22|0
1654680950000|2022-06-08 09:35:50|358.72|356.72|358.97|356.97|358.97|356.97|358.72|356.72|0
1654680960000|2022-06-08 09:36:00|358.47|356.47|358.1|356.1|358.47|356.47|358.1|356.1|0
1654680970000|2022-06-08 09:36:10|357.97|355.97|357.97|355.97|358.22|356.22|357.97|355.97|0
1654680980000|2022-06-08 09:36:20|357.72|355.72|357.72|355.72|357.72|355.72|357.72|355.72|0
1654680990000|2022-06-08 09:36:30|357.97|355.97|357.47|355.47|357.97|355.97|357.47|355.47|0
1654681000000|2022-06-08 09:36:40|357.6|355.6|357.97|355.97|357.97|355.97|357.6|355.6|0
1654681010000|2022-06-08 09:36:50|357.6|355.6|357.47|355.47|357.6|355.6|357.47|355.47|0
1654681020000|2022-06-08 09:37:00|357.6|355.6|357.35|355.35|357.6|355.6|357.35|355.35|0
1654681030000|2022-06-08 09:37:10|357.22|355.22|356.97|354.97|357.22|355.22|356.47|354.47|0
1654681040000|2022-06-08 09:37:20|357.22|355.22|357.22|355.22|357.22|355.22|357.22|355.22|0
1654681050000|2022-06-08 09:37:30|357.1|355.1|356.97|354.97|357.1|355.1|356.97|354.97|0
1654681060000|2022-06-08 09:37:40|357.22|355.22|357.72|355.72|357.72|355.72|357.22|355.22|0
1654681070000|2022-06-08 09:37:50|357.6|355.6|357.97|355.97|357.97|355.97|357.6|355.6|0
1654681090000|2022-06-08 09:38:10|358.1|356.1|357.97|355.97|358.1|356.1|357.97|355.97|0
1654681100000|2022-06-08 09:38:20|357.85|355.85|357.85|355.85|357.85|355.85|357.85|355.85|0
1654681110000|2022-06-08 09:38:30|357.97|355.97|358.22|356.22|358.22|356.22|357.97|355.97|0
1654681120000|2022-06-08 09:38:40|357.97|355.97|357.85|355.85|357.97|355.97|357.85|355.85|0
1654681130000|2022-06-08 09:38:50|357.97|355.97|357.85|355.85|357.97|355.97|357.85|355.85|0
1654681140000|2022-06-08 09:39:00|357.47|355.47|357.72|355.72|357.72|355.72|357.47|355.47|0
1654681160000|2022-06-08 09:39:20|357.6|355.6|357.47|355.47|357.6|355.6|357.47|355.47|0
1654681170000|2022-06-08 09:39:30|357.72|355.72|358.22|356.22|358.22|356.22|357.72|355.72|0
1654681180000|2022-06-08 09:39:40|357.85|355.85|357.72|355.72|357.85|355.85|357.72|355.72|0
1654681190000|2022-06-08 09:39:50|357.97|355.97|357.97|355.97|358.22|356.22|357.97|355.97|0
1654681200000|2022-06-08 09:40:00|358.1|356.1|358.22|356.22|358.22|356.22|358.1|356.1|0
1654681220000|2022-06-08 09:40:20|358.35|356.35|359.22|357.22|359.22|357.22|358.35|356.35|0
1654681230000|2022-06-08 09:40:30|358.97|356.97|358.97|356.97|358.97|356.97|358.97|356.97|0
1654681240000|2022-06-08 09:40:40|359.22|357.22|359.22|357.22|359.22|357.22|359.22|357.22|0
1654681250000|2022-06-08 09:40:50|359.35|357.35|358.97|356.97|359.35|357.35|358.97|356.97|0
1654681260000|2022-06-08 09:41:00|358.85|356.85|358.72|356.72|358.97|356.97|358.72|356.72|0
1654681270000|2022-06-08 09:41:10|358.85|356.85|358.47|356.47|358.85|356.85|358.47|356.47|0
1654681280000|2022-06-08 09:41:20|358.35|356.35|358.22|356.22|358.35|356.35|358.22|356.22|0
1654681290000|2022-06-08 09:41:30|358.1|356.1|357.72|355.72|358.1|356.1|357.72|355.72|0
1654681300000|2022-06-08 09:41:40|357.85|355.85|357.97|355.97|357.97|355.97|357.85|355.85|0
1654681320000|2022-06-08 09:42:00|357.72|355.72|358.22|356.22|358.22|356.22|357.72|355.72|0
1654681330000|2022-06-08 09:42:10|357.97|355.97|358.35|356.35|358.35|356.35|357.97|355.97|0
1654681340000|2022-06-08 09:42:20|358.22|356.22|357.47|355.47|358.22|356.22|357.47|355.47|0
1654681350000|2022-06-08 09:42:30|357.35|355.35|357.47|355.47|357.47|355.47|357.35|355.35|0
1654681360000|2022-06-08 09:42:40|356.72|354.72|356.97|354.97|356.97|354.97|356.72|354.72|0
1654681370000|2022-06-08 09:42:50|356.47|354.47|356.97|354.97|356.97|354.97|356.47|354.47|0
1654681380000|2022-06-08 09:43:00|356.72|354.72|356.85|354.85|356.85|354.85|356.72|354.72|0
1654681390000|2022-06-08 09:43:10|356.72|354.72|356.6|354.6|356.85|354.85|356.47|354.47|0
1654681400000|2022-06-08 09:43:20|356.72|354.72|356.72|354.72|356.72|354.72|356.6|354.6|0
1654681410000|2022-06-08 09:43:30|356.47|354.47|356.97|354.97|356.97|354.97|356.47|354.47|0
1654681420000|2022-06-08 09:43:40|356.72|354.72|356.72|354.72|356.72|354.72|356.72|354.72|0
1654681430000|2022-06-08 09:43:50|356.85|354.85|356.97|354.97|356.97|354.97|356.85|354.85|0
1654681440000|2022-06-08 09:44:00|356.72|354.72|356.47|354.47|356.72|354.72|356.47|354.47|0
1654681450000|2022-06-08 09:44:10|355.73|353.73|355.48|353.48|355.73|353.73|355.48|353.48|0
1654681460000|2022-06-08 09:44:20|355.23|353.23|355.48|353.48|355.48|353.48|355.23|353.23|0
1654681470000|2022-06-08 09:44:30|355.73|353.73|355.48|353.48|355.73|353.73|355.48|353.48|0
1654681480000|2022-06-08 09:44:40|355.61|353.61|356.22|354.22|356.22|354.22|355.61|353.61|0
1654681490000|2022-06-08 09:44:50|356.47|354.47|356.22|354.22|356.47|354.47|356.22|354.22|0
1654681510000|2022-06-08 09:45:10|356.1|354.1|355.73|353.73|356.22|354.22|355.73|353.73|0
1654681520000|2022-06-08 09:45:20|355.48|353.48|355.48|353.48|355.48|353.48|355.23|353.23|0
1654681530000|2022-06-08 09:45:30|355.36|353.36|355.36|353.36|355.36|353.36|355.36|353.36|0
1654681540000|2022-06-08 09:45:40|355.48|353.48|355.72|353.72|355.72|353.72|355.23|353.23|0
1654681550000|2022-06-08 09:45:50|355.61|353.61|355.72|353.72|355.72|353.72|355.48|353.48|0
1654681560000|2022-06-08 09:46:00|355.48|353.48|355.36|353.36|355.48|353.48|355.23|353.23|0
1654681570000|2022-06-08 09:46:10|355.23|353.23|355.48|353.48|355.48|353.48|354.98|352.98|0
1654681580000|2022-06-08 09:46:20|355.72|353.72|355.97|353.97|355.97|353.97|355.72|353.72|0
1654681590000|2022-06-08 09:46:30|356.22|354.22|356.22|354.22|356.22|354.22|356.22|354.22|0
1654681600000|2022-06-08 09:46:40|356.35|354.35|356.35|354.35|356.35|354.35|355.97|353.97|0
1654681610000|2022-06-08 09:46:50|356.22|354.22|356.22|354.22|356.22|354.22|356.22|354.22|0
1654681620000|2022-06-08 09:47:00|356.1|354.1|356.47|354.47|356.47|354.47|356.1|354.1|0
1654681640000|2022-06-08 09:47:20|356.35|354.35|356.22|354.22|356.47|354.47|356.22|354.22|0
1654681650000|2022-06-08 09:47:30|356.47|354.47|356.47|354.47|356.47|354.47|356.1|354.1|0
1654681660000|2022-06-08 09:47:40|356.35|354.35|356.1|354.1|356.35|354.35|356.1|354.1|0
1654681670000|2022-06-08 09:47:50|356.22|354.22|356.35|354.35|356.47|354.47|356.22|354.22|0
1654681680000|2022-06-08 09:48:00|356.22|354.22|356.35|354.35|356.35|354.35|356.22|354.22|0
1654681690000|2022-06-08 09:48:10|356.47|354.47|356.22|354.22|356.47|354.47|356.22|354.22|0
1654681710000|2022-06-08 09:48:30|356.1|354.1|356.22|354.22|356.22|354.22|356.1|354.1|0
1654681720000|2022-06-08 09:48:40|356.1|354.1|356.22|354.22|356.22|354.22|356.1|354.1|0
1654681740000|2022-06-08 09:49:00|356.1|354.1|356.22|354.22|356.22|354.22|356.1|354.1|0
1654681750000|2022-06-08 09:49:10|356.1|354.1|356.1|354.1|356.35|354.35|356.1|354.1|0
1654681760000|2022-06-08 09:49:20|356.35|354.35|356.47|354.47|356.47|354.47|356.35|354.35|0
1654681770000|2022-06-08 09:49:30|356.6|354.6|356.35|354.35|356.6|354.6|356.22|354.22|0
1654681780000|2022-06-08 09:49:40|356.22|354.22|356.22|354.22|356.35|354.35|356.22|354.22|0
1654681790000|2022-06-08 09:49:50|356.47|354.47|356.47|354.47|356.47|354.47|356.35|354.35|0
1654681800000|2022-06-08 09:50:00|356.72|354.72|356.72|354.72|356.72|354.72|356.72|354.72|0
1654681810000|2022-06-08 09:50:10|356.6|354.6|356.72|354.72|356.72|354.72|356.6|354.6|0
1654681820000|2022-06-08 09:50:20|356.47|354.47|356.47|354.47|356.47|354.47|356.47|354.47|0
1654681830000|2022-06-08 09:50:30|356.72|354.72|356.72|354.72|356.72|354.72|356.47|354.47|0
1654681840000|2022-06-08 09:50:40|356.47|354.47|356.22|354.22|356.47|354.47|356.22|354.22|0
1654681850000|2022-06-08 09:50:50|356.35|354.35|355.72|353.72|356.35|354.35|355.48|353.48|0
1654681860000|2022-06-08 09:51:00|355.85|353.85|355.97|353.97|355.97|353.97|355.85|353.85|0
1654681870000|2022-06-08 09:51:10|356.72|354.72|356.35|354.35|356.72|354.72|356.22|354.22|0
1654681880000|2022-06-08 09:51:20|356.85|354.85|356.97|354.97|357.22|355.22|356.85|354.85|0
1654681890000|2022-06-08 09:51:30|356.85|354.85|356.85|354.85|356.85|354.85|356.72|354.72|0
1654681900000|2022-06-08 09:51:40|356.72|354.72|356.22|354.22|356.72|354.72|356.22|354.22|0
1654681910000|2022-06-08 09:51:50|356.1|354.1|356.1|354.1|356.1|354.1|356.1|354.1|0
1654681920000|2022-06-08 09:52:00|356.22|354.22|355.61|353.61|356.22|354.22|355.61|353.61|0
1654681930000|2022-06-08 09:52:10|355.72|353.72|355.48|353.48|355.85|353.85|355.48|353.48|0
1654681940000|2022-06-08 09:52:20|355.72|353.72|355.97|353.97|355.97|353.97|355.72|353.72|0
1654681950000|2022-06-08 09:52:30|355.85|353.85|355.72|353.72|355.85|353.85|355.61|353.61|0
1654681960000|2022-06-08 09:52:40|355.85|353.85|355.61|353.61|355.97|353.97|355.61|353.61|0
1654681970000|2022-06-08 09:52:50|355.72|353.72|356.1|354.1|356.22|354.22|355.72|353.72|0
1654681980000|2022-06-08 09:53:00|355.97|353.97|355.97|353.97|355.97|353.97|355.97|353.97|0
1654681990000|2022-06-08 09:53:10|356.22|354.22|356.22|354.22|356.22|354.22|356.22|354.22|0
1654682000000|2022-06-08 09:53:20|356.47|354.47|356.47|354.47|356.47|354.47|356.47|354.47|0
1654682010000|2022-06-08 09:53:30|355.97|353.97|356.22|354.22|356.22|354.22|355.97|353.97|0
1654682020000|2022-06-08 09:53:40|356.35|354.35|356.22|354.22|356.35|354.35|356.22|354.22|0
1654682030000|2022-06-08 09:53:50|356.47|354.47|356.72|354.72|356.72|354.72|356.47|354.47|0
1654682040000|2022-06-08 09:54:00|356.47|354.47|356.72|354.72|356.72|354.72|356.47|354.47|0
1654682050000|2022-06-08 09:54:10|356.97|354.97|356.97|354.97|356.97|354.97|356.97|354.97|0
1654682060000|2022-06-08 09:54:20|356.85|354.85|356.85|354.85|356.85|354.85|356.85|354.85|0
1654682070000|2022-06-08 09:54:30|356.97|354.97|357.22|355.22|357.22|355.22|356.97|354.97|0
1654682080000|2022-06-08 09:54:40|357.1|355.1|357.1|355.1|357.1|355.1|357.1|355.1|0
1654682090000|2022-06-08 09:54:50|356.97|354.97|356.85|354.85|356.97|354.97|356.85|354.85|0
1654682100000|2022-06-08 09:55:00|356.97|354.97|357.47|355.47|357.47|355.47|356.85|354.85|0
1654682110000|2022-06-08 09:55:10|357.35|355.35|357.35|355.35|357.35|355.35|357.35|355.35|0
1654682120000|2022-06-08 09:55:20|357.22|355.22|357.35|355.35|357.35|355.35|357.22|355.22|0
1654682130000|2022-06-08 09:55:30|357.22|355.22|357.47|355.47|357.47|355.47|357.22|355.22|0
1654682140000|2022-06-08 09:55:40|357.35|355.35|357.22|355.22|357.35|355.35|356.97|354.97|0
1654682150000|2022-06-08 09:55:50|357.47|355.47|357.47|355.47|357.47|355.47|357.47|355.47|0
1654682160000|2022-06-08 09:56:00|357.22|355.22|357.22|355.22|357.22|355.22|357.22|355.22|0
1654682170000|2022-06-08 09:56:10|356.97|354.97|357.1|355.1|357.22|355.22|356.97|354.97|0
1654682180000|2022-06-08 09:56:20|357.22|355.22|356.97|354.97|357.22|355.22|356.97|354.97|0
1654682190000|2022-06-08 09:56:30|357.22|355.22|357.47|355.47|357.47|355.47|357.22|355.22|0
1654682230000|2022-06-08 09:57:10|357.22|355.22|357.22|355.22|357.22|355.22|357.22|355.22|0
1654682240000|2022-06-08 09:57:20|356.97|354.97|356.97|354.97|356.97|354.97|356.97|354.97|0
1654682250000|2022-06-08 09:57:30|356.85|354.85|356.72|354.72|356.85|354.85|356.72|354.72|0
1654682260000|2022-06-08 09:57:40|356.47|354.47|356.72|354.72|356.72|354.72|356.47|354.47|0
1654682270000|2022-06-08 09:57:50|357.22|355.22|356.97|354.97|357.22|355.22|356.97|354.97|0
1654682280000|2022-06-08 09:58:00|356.85|354.85|356.72|354.72|356.97|354.97|356.72|354.72|0
1654682290000|2022-06-08 09:58:10|356.47|354.47|356.22|354.22|356.47|354.47|356.22|354.22|0
1654682300000|2022-06-08 09:58:20|356.47|354.47|356.47|354.47|356.47|354.47|356.47|354.47|0
1654682310000|2022-06-08 09:58:30|356.22|354.22|356.35|354.35|356.35|354.35|356.22|354.22|0
1654682320000|2022-06-08 09:58:40|356.22|354.22|356.72|354.72|356.72|354.72|356.22|354.22|0
1654682330000|2022-06-08 09:58:50|356.47|354.47|356.97|354.97|356.97|354.97|356.47|354.47|0
1654682340000|2022-06-08 09:59:00|357.1|355.1|356.97|354.97|357.1|355.1|356.97|354.97|0
1654682350000|2022-06-08 09:59:10|357.1|355.1|357.1|355.1|357.1|355.1|357.1|355.1|0
1654682360000|2022-06-08 09:59:20|356.97|354.97|356.85|354.85|356.97|354.97|356.85|354.85|0
1654682370000|2022-06-08 09:59:30|356.97|354.97|356.97|354.97|356.97|354.97|356.97|354.97|0
1654682380000|2022-06-08 09:59:40|357.22|355.22|357.22|355.22|357.22|355.22|357.22|355.22|0
1654682400000|2022-06-08 10:00:00|357.47|355.47|358.47|356.47|358.47|356.47|357.47|355.47|0
1654682410000|2022-06-08 10:00:10|357.72|355.72|357.72|355.72|357.72|355.72|357.72|355.72|0
1654682420000|2022-06-08 10:00:20|357.47|355.47|357.72|355.72|357.72|355.72|357.47|355.47|0
1654682430000|2022-06-08 10:00:30|357.97|355.97|358.72|356.72|358.72|356.72|357.97|355.97|0
1654682440000|2022-06-08 10:00:40|358.97|356.97|358.97|356.97|358.97|356.97|358.72|356.72|0
1654682450000|2022-06-08 10:00:50|359.1|357.1|359.1|357.1|359.6|357.6|359.1|357.1|0
1654682460000|2022-06-08 10:01:00|359.22|357.22|359.47|357.47|359.47|357.47|359.22|357.22|0
1654682480000|2022-06-08 10:01:20|359.72|357.72|360.21|358.21|360.46|358.46|359.72|357.72|0
1654682490000|2022-06-08 10:01:30|360.34|358.34|360.46|358.46|360.71|358.71|360.34|358.34|0
1654682500000|2022-06-08 10:01:40|360.34|358.34|360.46|358.46|360.71|358.71|360.34|358.34|0
1654682510000|2022-06-08 10:01:50|360.96|358.96|360.96|358.96|360.96|358.96|360.84|358.84|0
1654682520000|2022-06-08 10:02:00|360.71|358.71|359.84|357.84|360.96|358.96|359.84|357.84|0
1654682530000|2022-06-08 10:02:10|360.09|358.09|360.84|358.84|360.84|358.84|360.09|358.09|0
1654682540000|2022-06-08 10:02:20|360.71|358.71|360.46|358.46|360.71|358.71|360.46|358.46|0
1654682550000|2022-06-08 10:02:30|360.71|358.71|360.21|358.21|360.71|358.71|360.21|358.21|0
1654682560000|2022-06-08 10:02:40|359.96|357.96|359.84|357.84|359.96|357.96|359.84|357.84|0
1654682570000|2022-06-08 10:02:50|359.96|357.96|359.72|357.72|359.96|357.96|359.72|357.72|0
1654682580000|2022-06-08 10:03:00|359.96|357.96|359.47|357.47|359.96|357.96|359.47|357.47|0
1654682600000|2022-06-08 10:03:20|359.22|357.22|359.35|357.35|359.47|357.47|359.22|357.22|0
1654682610000|2022-06-08 10:03:30|359.22|357.22|359.47|357.47|359.47|357.47|359.22|357.22|0
1654682620000|2022-06-08 10:03:40|359.72|357.72|360.21|358.21|360.21|358.21|359.72|357.72|0
1654682630000|2022-06-08 10:03:50|359.96|357.96|359.71|357.71|359.96|357.96|359.71|357.71|0
1654682640000|2022-06-08 10:04:00|360.46|358.46|359.96|357.96|360.46|358.46|359.96|357.96|0
1654682650000|2022-06-08 10:04:10|360.09|358.09|359.71|357.71|360.09|358.09|359.71|357.71|0
1654682660000|2022-06-08 10:04:20|359.47|357.47|359.47|357.47|359.47|357.47|359.47|357.47|0
1654682670000|2022-06-08 10:04:30|359.6|357.6|359.47|357.47|359.71|357.71|359.47|357.47|0
1654682680000|2022-06-08 10:04:40|359.22|357.22|359.22|357.22|359.22|357.22|359.22|357.22|0
1654682690000|2022-06-08 10:04:50|359.47|357.47|359.35|357.35|359.47|357.47|359.35|357.35|0
1654682700000|2022-06-08 10:05:00|359.47|357.47|359.47|357.47|359.47|357.47|359.22|357.22|0
1654682710000|2022-06-08 10:05:10|359.71|357.71|359.6|357.6|359.71|357.71|359.47|357.47|0
1654682720000|2022-06-08 10:05:20|359.71|357.71|359.96|357.96|359.96|357.96|359.71|357.71|0
1654682730000|2022-06-08 10:05:30|360.21|358.21|360.96|358.96|360.96|358.96|360.09|358.09|0
1654682740000|2022-06-08 10:05:40|361.21|359.21|361.09|359.09|361.21|359.21|361.09|359.09|0
1654682750000|2022-06-08 10:05:50|360.96|358.96|361.46|359.46|361.59|359.59|360.96|358.96|0
1654682760000|2022-06-08 10:06:00|361.59|359.59|362.21|360.21|362.21|360.21|361.59|359.59|0
1654682770000|2022-06-08 10:06:10|361.96|359.96|362.71|360.71|362.71|360.71|361.96|359.96|0
1654682780000|2022-06-08 10:06:20|362.84|360.84|362.96|360.96|362.96|360.96|362.71|360.71|0
1654682790000|2022-06-08 10:06:30|362.46|360.46|361.96|359.96|362.46|360.46|361.96|359.96|0
1654682800000|2022-06-08 10:06:40|362.21|360.21|361.96|359.96|362.21|360.21|361.96|359.96|0
1654682810000|2022-06-08 10:06:50|362.09|360.09|361.96|359.96|362.09|360.09|361.96|359.96|0
1654682820000|2022-06-08 10:07:00|362.21|360.21|362.96|360.96|362.96|360.96|362.21|360.21|0
1654682830000|2022-06-08 10:07:10|363.09|361.09|363.09|361.09|363.09|361.09|363.09|361.09|0
1654682840000|2022-06-08 10:07:20|363.46|361.46|363.21|361.21|363.46|361.46|363.21|361.21|0
1654682850000|2022-06-08 10:07:30|363.46|361.46|363.46|361.46|363.46|361.46|362.96|360.96|0
1654682860000|2022-06-08 10:07:40|363.7|361.7|363.59|361.59|363.7|361.7|363.59|361.59|0
1654682870000|2022-06-08 10:07:50|363.7|361.7|363.22|361.22|363.72|361.72|363.22|361.22|0
1654682880000|2022-06-08 10:08:00|363.1|361.1|362.72|360.72|363.1|361.1|362.6|360.6|0
1654682890000|2022-06-08 10:08:10|362.47|360.47|362.6|360.6|362.6|360.6|362.47|360.47|0
1654682900000|2022-06-08 10:08:20|362.47|360.47|362.72|360.72|362.84|360.84|362.22|360.22|0
1654682910000|2022-06-08 10:08:30|362.84|360.84|363.46|361.46|363.46|361.46|362.84|360.84|0
1654682920000|2022-06-08 10:08:40|363.21|361.21|362.72|360.72|363.21|361.21|362.72|360.72|0
1654682930000|2022-06-08 10:08:50|362.84|360.84|362.96|360.96|362.96|360.96|362.72|360.72|0
1654682940000|2022-06-08 10:09:00|362.72|360.72|362.96|360.96|362.96|360.96|362.72|360.72|0
1654682950000|2022-06-08 10:09:10|363.21|361.21|363.21|361.21|363.21|361.21|363.21|361.21|0
1654682960000|2022-06-08 10:09:20|362.96|360.96|363.21|361.21|363.21|361.21|362.96|360.96|0
1654682970000|2022-06-08 10:09:30|362.84|360.84|362.72|360.72|362.84|360.84|362.72|360.72|0
1654682980000|2022-06-08 10:09:40|362.47|360.47|362.22|360.22|362.47|360.47|362.22|360.22|0
1654682990000|2022-06-08 10:09:50|362.47|360.47|362.72|360.72|362.72|360.72|362.47|360.47|0
1654683000000|2022-06-08 10:10:00|363.09|361.09|362.6|360.6|363.09|361.09|362.6|360.6|0
1654683010000|2022-06-08 10:10:10|362.47|360.47|362.22|360.22|362.47|360.47|362.22|360.22|0
1654683020000|2022-06-08 10:10:20|362.47|360.47|362.47|360.47|362.47|360.47|362.35|360.35|0
1654683030000|2022-06-08 10:10:30|362.22|360.22|361.47|359.47|362.22|360.22|361.47|359.47|0
1654683040000|2022-06-08 10:10:40|361.72|359.72|361.72|359.72|361.97|359.97|361.72|359.72|0
1654683050000|2022-06-08 10:10:50|361.97|359.97|361.97|359.97|361.97|359.97|361.97|359.97|0
1654683060000|2022-06-08 10:11:00|362.22|360.22|361.72|359.72|362.22|360.22|361.72|359.72|0
1654683070000|2022-06-08 10:11:10|361.85|359.85|361.47|359.47|361.85|359.85|361.47|359.47|0
1654683080000|2022-06-08 10:11:20|361.35|359.35|361.47|359.47|361.47|359.47|361.35|359.35|0
1654683090000|2022-06-08 10:11:30|361.22|359.22|361.35|359.35|361.35|359.35|361.22|359.22|0
1654683100000|2022-06-08 10:11:40|361.47|359.47|361.85|359.85|361.85|359.85|361.47|359.47|0
1654683110000|2022-06-08 10:11:50|361.97|359.97|362.22|360.22|362.22|360.22|361.97|359.97|0
1654683120000|2022-06-08 10:12:00|362.47|360.47|362.72|360.72|362.72|360.72|362.47|360.47|0
1654683130000|2022-06-08 10:12:10|362.22|360.22|361.72|359.72|362.22|360.22|361.72|359.72|0
1654683140000|2022-06-08 10:12:20|361.97|359.97|362.35|360.35|362.35|360.35|361.97|359.97|0
1654683150000|2022-06-08 10:12:30|362.22|360.22|362.22|360.22|362.22|360.22|361.97|359.97|0
1654683170000|2022-06-08 10:12:50|362.47|360.47|362.47|360.47|362.47|360.47|362.47|360.47|0
1654683180000|2022-06-08 10:13:00|362.71|360.71|362.84|360.84|362.96|360.96|362.71|360.71|0
1654683190000|2022-06-08 10:13:10|362.71|360.71|363.09|361.09|363.21|361.21|362.71|360.71|0
1654683200000|2022-06-08 10:13:20|362.96|360.96|363.21|361.21|363.21|361.21|362.71|360.71|0
1654683220000|2022-06-08 10:13:40|363.09|361.09|362.96|360.96|363.09|361.09|362.96|360.96|0
1654683230000|2022-06-08 10:13:50|362.71|360.71|362.96|360.96|362.96|360.96|362.71|360.71|0
1654683240000|2022-06-08 10:14:00|362.84|360.84|363.46|361.46|363.46|361.46|362.84|360.84|0
1654683250000|2022-06-08 10:14:10|363.21|361.21|363.21|361.21|363.21|361.21|363.21|361.21|0
1654683260000|2022-06-08 10:14:20|363.09|361.09|362.84|360.84|363.09|361.09|362.84|360.84|0
1654683270000|2022-06-08 10:14:30|362.71|360.71|362.47|360.47|362.84|360.84|362.47|360.47|0
1654683280000|2022-06-08 10:14:40|362.6|360.6|362.71|360.71|362.96|360.96|362.6|360.6|0
1654683290000|2022-06-08 10:14:50|362.96|360.96|363.21|361.21|363.21|361.21|362.96|360.96|0
1654683300000|2022-06-08 10:15:00|363.46|361.46|362.47|360.47|363.46|361.46|362.47|360.47|0
1654683310000|2022-06-08 10:15:10|362.35|360.35|362.47|360.47|362.47|360.47|362.35|360.35|0
1654683320000|2022-06-08 10:15:20|362.71|360.71|362.71|360.71|362.71|360.71|362.71|360.71|0
1654683330000|2022-06-08 10:15:30|362.22|360.22|362.71|360.71|362.71|360.71|362.22|360.22|0
1654683340000|2022-06-08 10:15:40|362.96|360.96|362.22|360.22|362.96|360.96|362.22|360.22|0
1654683350000|2022-06-08 10:15:50|362.47|360.47|362.71|360.71|362.71|360.71|362.47|360.47|0
1654683360000|2022-06-08 10:16:00|362.22|360.22|361.72|359.72|362.22|360.22|361.47|359.47|0
1654683370000|2022-06-08 10:16:10|361.47|359.47|361.22|359.22|361.47|359.47|361.22|359.22|0
1654683390000|2022-06-08 10:16:30|361.1|359.1|361.22|359.22|361.47|359.47|360.97|358.97|0
1654683400000|2022-06-08 10:16:40|361.47|359.47|361.22|359.22|361.47|359.47|361.22|359.22|0
1654683410000|2022-06-08 10:16:50|361.35|359.35|361.22|359.22|361.35|359.35|360.97|358.97|0
1654683420000|2022-06-08 10:17:00|361.35|359.35|361.47|359.47|361.47|359.47|361.22|359.22|0
1654683430000|2022-06-08 10:17:10|361.72|359.72|361.47|359.47|361.72|359.72|361.47|359.47|0
1654683440000|2022-06-08 10:17:20|361.72|359.72|361.72|359.72|361.85|359.85|361.72|359.72|0
1654683450000|2022-06-08 10:17:30|362.47|360.47|362.35|360.35|362.47|360.47|362.35|360.35|0
1654683460000|2022-06-08 10:17:40|362.22|360.22|362.47|360.47|362.47|360.47|362.22|360.22|0
1654683470000|2022-06-08 10:17:50|362.35|360.35|362.47|360.47|362.47|360.47|362.22|360.22|0
1654683480000|2022-06-08 10:18:00|362.22|360.22|362.47|360.47|362.47|360.47|362.22|360.22|0
1654683490000|2022-06-08 10:18:10|362.35|360.35|362.47|360.47|362.47|360.47|362.35|360.35|0
1654683500000|2022-06-08 10:18:20|362.6|360.6|362.71|360.71|362.71|360.71|362.47|360.47|0
1654683510000|2022-06-08 10:18:30|362.84|360.84|362.96|360.96|362.96|360.96|362.84|360.84|0
1654683520000|2022-06-08 10:18:40|362.71|360.71|362.84|360.84|362.96|360.96|362.71|360.71|0
1654683530000|2022-06-08 10:18:50|362.71|360.71|362.84|360.84|362.84|360.84|362.71|360.71|0
1654683540000|2022-06-08 10:19:00|362.71|360.71|362.35|360.35|362.71|360.71|362.35|360.35|0
1654683550000|2022-06-08 10:19:10|362.47|360.47|362.47|360.47|362.47|360.47|362.47|360.47|0
1654683560000|2022-06-08 10:19:20|362.22|360.22|362.47|360.47|362.47|360.47|362.22|360.22|0
1654683570000|2022-06-08 10:19:30|362.35|360.35|362.47|360.47|362.47|360.47|362.35|360.35|0
1654683580000|2022-06-08 10:19:40|362.35|360.35|362.6|360.6|362.6|360.6|362.35|360.35|0
1654683590000|2022-06-08 10:19:50|362.71|360.71|362.71|360.71|362.71|360.71|362.71|360.71|0
1654683600000|2022-06-08 10:20:00|362.6|360.6|362.71|360.71|362.71|360.71|362.6|360.6|0
1654683610000|2022-06-08 10:20:10|362.47|360.47|362.6|360.6|362.71|360.71|362.47|360.47|0
1654683620000|2022-06-08 10:20:20|362.71|360.71|362.71|360.71|362.71|360.71|362.71|360.71|0
1654683630000|2022-06-08 10:20:30|362.47|360.47|362.22|360.22|362.47|360.47|362.22|360.22|0
1654683640000|2022-06-08 10:20:40|361.97|359.97|361.97|359.97|361.97|359.97|361.97|359.97|0
1654683650000|2022-06-08 10:20:50|362.22|360.22|361.85|359.85|362.22|360.22|361.85|359.85|0
1654683660000|2022-06-08 10:21:00|361.72|359.72|361.72|359.72|361.72|359.72|361.6|359.6|0
1654683670000|2022-06-08 10:21:10|361.6|359.6|361.47|359.47|361.6|359.6|361.47|359.47|0
1654683680000|2022-06-08 10:21:20|361.35|359.35|361.85|359.85|361.85|359.85|361.22|359.22|0
1654683690000|2022-06-08 10:21:30|361.97|359.97|361.72|359.72|361.97|359.97|361.72|359.72|0
1654683700000|2022-06-08 10:21:40|362.22|360.22|362.47|360.47|362.47|360.47|362.22|360.22|0
1654683710000|2022-06-08 10:21:50|362.71|360.71|362.59|360.59|362.71|360.71|362.47|360.47|0
1654683720000|2022-06-08 10:22:00|362.71|360.71|362.71|360.71|362.71|360.71|362.71|360.71|0
1654683730000|2022-06-08 10:22:10|362.84|360.84|362.71|360.71|362.84|360.84|362.71|360.71|0
1654683740000|2022-06-08 10:22:20|362.96|360.96|362.96|360.96|362.96|360.96|362.96|360.96|0
1654683750000|2022-06-08 10:22:30|362.71|360.71|363.09|361.09|363.09|361.09|362.71|360.71|0
1654683760000|2022-06-08 10:22:40|363.21|361.21|362.71|360.71|363.21|361.21|362.47|360.47|0
1654683770000|2022-06-08 10:22:50|362.47|360.47|362.47|360.47|362.59|360.59|362.47|360.47|0
1654683780000|2022-06-08 10:23:00|362.96|360.96|363.21|361.21|363.21|361.21|362.96|360.96|0
1654683800000|2022-06-08 10:23:20|363.09|361.09|363.21|361.21|363.21|361.21|363.09|361.09|0
1654683810000|2022-06-08 10:23:30|362.96|360.96|363.21|361.21|363.21|361.21|362.96|360.96|0
1654683830000|2022-06-08 10:23:50|363.09|361.09|363.21|361.21|363.21|361.21|363.09|361.09|0
1654683840000|2022-06-08 10:24:00|362.96|360.96|362.96|360.96|362.96|360.96|362.96|360.96|0
1654683850000|2022-06-08 10:24:10|363.21|361.21|363.21|361.21|363.21|361.21|363.21|361.21|0
1654683860000|2022-06-08 10:24:20|362.96|360.96|362.96|360.96|362.96|360.96|362.96|360.96|0
1654683870000|2022-06-08 10:24:30|362.84|360.84|362.96|360.96|362.96|360.96|362.84|360.84|0
1654683880000|2022-06-08 10:24:40|362.84|360.84|362.84|360.84|362.84|360.84|362.84|360.84|0
1654683890000|2022-06-08 10:24:50|362.96|360.96|362.22|360.22|362.96|360.96|362.22|360.22|0
1654683900000|2022-06-08 10:25:00|362.59|360.59|362.22|360.22|362.59|360.59|362.22|360.22|0
1654683910000|2022-06-08 10:25:10|361.97|359.97|361.97|359.97|361.97|359.97|361.72|359.72|0
1654683920000|2022-06-08 10:25:20|361.72|359.72|361.85|359.85|361.97|359.97|361.72|359.72|0
1654683930000|2022-06-08 10:25:30|361.97|359.97|361.85|359.85|361.97|359.97|361.85|359.85|0
1654683940000|2022-06-08 10:25:40|361.47|359.47|361.72|359.72|361.72|359.72|361.47|359.47|0
1654683950000|2022-06-08 10:25:50|361.85|359.85|361.97|359.97|362.22|360.22|361.85|359.85|0
1654683960000|2022-06-08 10:26:00|362.22|360.22|362.71|360.71|362.71|360.71|362.22|360.22|0
1654683970000|2022-06-08 10:26:10|362.47|360.47|362.22|360.22|362.47|360.47|362.22|360.22|0
1654683980000|2022-06-08 10:26:20|362.47|360.47|362.47|360.47|362.47|360.47|362.47|360.47|0
1654683990000|2022-06-08 10:26:30|362.59|360.59|362.22|360.22|362.71|360.71|362.22|360.22|0
1654684000000|2022-06-08 10:26:40|361.97|359.97|361.97|359.97|361.97|359.97|361.97|359.97|0
1654684020000|2022-06-08 10:27:00|361.72|359.72|361.85|359.85|361.85|359.85|361.72|359.72|0
1654684030000|2022-06-08 10:27:10|361.72|359.72|361.72|359.72|361.72|359.72|361.72|359.72|0
1654684040000|2022-06-08 10:27:20|361.97|359.97|361.97|359.97|361.97|359.97|361.97|359.97|0
1654684070000|2022-06-08 10:27:50|362.1|360.1|361.97|359.97|362.22|360.22|361.97|359.97|0
1654684080000|2022-06-08 10:28:00|362.22|360.22|362.47|360.47|362.47|360.47|362.22|360.22|0
1654684090000|2022-06-08 10:28:10|362.22|360.22|362.22|360.22|362.22|360.22|362.22|360.22|0
1654684100000|2022-06-08 10:28:20|362.47|360.47|362.47|360.47|362.47|360.47|362.47|360.47|0
1654684110000|2022-06-08 10:28:30|362.22|360.22|361.97|359.97|362.35|360.35|361.97|359.97|0
1654684120000|2022-06-08 10:28:40|362.1|360.1|361.97|359.97|362.1|360.1|361.97|359.97|0
1654684130000|2022-06-08 10:28:50|361.85|359.85|361.85|359.85|361.85|359.85|361.85|359.85|0
1654684140000|2022-06-08 10:29:00|361.97|359.97|362.22|360.22|362.22|360.22|361.85|359.85|0
1654684150000|2022-06-08 10:29:10|362.35|360.35|362.22|360.22|362.35|360.35|362.22|360.22|0
1654684160000|2022-06-08 10:29:20|362.47|360.47|362.47|360.47|362.47|360.47|362.22|360.22|0
1654684170000|2022-06-08 10:29:30|362.35|360.35|362.59|360.59|362.59|360.59|362.35|360.35|0
1654684180000|2022-06-08 10:29:40|362.71|360.71|363.21|361.21|363.21|361.21|362.71|360.71|0
1654684190000|2022-06-08 10:29:50|362.96|360.96|362.71|360.71|362.96|360.96|362.71|360.71|0
1654684200000|2022-06-08 10:30:00|362.96|360.96|362.46|360.46|362.96|360.96|362.46|360.46|0
1654684210000|2022-06-08 10:30:10|362.22|360.22|362.46|360.46|362.46|360.46|362.22|360.22|0
1654684220000|2022-06-08 10:30:20|362.22|360.22|362.46|360.46|362.46|360.46|362.22|360.22|0
1654684230000|2022-06-08 10:30:30|362.22|360.22|362.71|360.71|362.71|360.71|362.22|360.22|0
1654684240000|2022-06-08 10:30:40|362.84|360.84|362.84|360.84|362.84|360.84|362.71|360.71|0
1654684250000|2022-06-08 10:30:50|362.96|360.96|363.21|361.21|363.21|361.21|362.96|360.96|0
1654684260000|2022-06-08 10:31:00|363.46|361.46|363.46|361.46|363.46|361.46|363.46|361.46|0
1654684270000|2022-06-08 10:31:10|362.84|360.84|362.84|360.84|362.96|360.96|362.84|360.84|0
1654684280000|2022-06-08 10:31:20|362.96|360.96|362.96|360.96|362.96|360.96|362.96|360.96|0
1654684300000|2022-06-08 10:31:40|363.21|361.21|363.21|361.21|363.21|361.21|363.21|361.21|0
1654684310000|2022-06-08 10:31:50|363.46|361.46|363.46|361.46|363.46|361.46|363.46|361.46|0
1654684320000|2022-06-08 10:32:00|363.21|361.21|363.09|361.09|363.46|361.46|363.09|361.09|0
1654684330000|2022-06-08 10:32:10|362.96|360.96|363.34|361.34|363.34|361.34|362.96|360.96|0
1654684340000|2022-06-08 10:32:20|363.46|361.46|363.21|361.21|363.46|361.46|363.21|361.21|0
1654684350000|2022-06-08 10:32:30|363.46|361.46|363.71|361.71|363.71|361.71|363.46|361.46|0
1654684360000|2022-06-08 10:32:40|364.21|362.21|363.96|361.96|364.21|362.21|363.96|361.96|0
1654684370000|2022-06-08 10:32:50|364.09|362.09|364.09|362.09|364.09|362.09|364.09|362.09|0
1654684380000|2022-06-08 10:33:00|363.96|361.96|363.46|361.46|363.96|361.96|363.46|361.46|0
1654684390000|2022-06-08 10:33:10|362.96|360.96|362.96|360.96|363.21|361.21|362.96|360.96|0
1654684400000|2022-06-08 10:33:20|363.09|361.09|363.21|361.21|363.46|361.46|363.09|361.09|0
1654684420000|2022-06-08 10:33:40|363.46|361.46|363.71|361.71|363.71|361.71|363.46|361.46|0
1654684430000|2022-06-08 10:33:50|363.96|361.96|363.71|361.71|363.96|361.96|363.71|361.71|0
1654684440000|2022-06-08 10:34:00|363.59|361.59|363.59|361.59|363.71|361.71|363.59|361.59|0
1654684450000|2022-06-08 10:34:10|363.71|361.71|363.71|361.71|363.71|361.71|363.71|361.71|0
1654684460000|2022-06-08 10:34:20|363.84|361.84|363.21|361.21|363.84|361.84|362.96|360.96|0
1654684470000|2022-06-08 10:34:30|363.46|361.46|363.46|361.46|363.46|361.46|363.46|361.46|0
1654684480000|2022-06-08 10:34:40|363.34|361.34|363.46|361.46|363.46|361.46|363.34|361.34|0
1654684490000|2022-06-08 10:34:50|363.59|361.59|363.71|361.71|363.71|361.71|363.59|361.59|0
1654684500000|2022-06-08 10:35:00|363.46|361.46|363.96|361.96|363.96|361.96|363.46|361.46|0
1654684510000|2022-06-08 10:35:10|363.71|361.71|363.71|361.71|363.71|361.71|363.71|361.71|0
1654684520000|2022-06-08 10:35:20|363.46|361.46|363.21|361.21|363.46|361.46|363.21|361.21|0
1654684530000|2022-06-08 10:35:30|363.34|361.34|363.59|361.59|363.59|361.59|363.34|361.34|0
1654684540000|2022-06-08 10:35:40|363.46|361.46|363.46|361.46|363.46|361.46|363.46|361.46|0
1654684550000|2022-06-08 10:35:50|363.21|361.21|362.96|360.96|363.21|361.21|362.96|360.96|0
1654684560000|2022-06-08 10:36:00|362.71|360.71|362.22|360.22|362.84|360.84|362.22|360.22|0
1654684570000|2022-06-08 10:36:10|362.46|360.46|362.22|360.22|362.46|360.46|362.22|360.22|0
1654684580000|2022-06-08 10:36:20|361.97|359.97|361.97|359.97|361.97|359.97|361.97|359.97|0
1654684590000|2022-06-08 10:36:30|362.1|360.1|362.1|360.1|362.1|360.1|362.1|360.1|0
1654684600000|2022-06-08 10:36:40|362.22|360.22|362.46|360.46|362.46|360.46|362.22|360.22|0
1654684610000|2022-06-08 10:36:50|362.71|360.71|362.71|360.71|362.71|360.71|362.71|360.71|0
1654684620000|2022-06-08 10:37:00|362.46|360.46|362.22|360.22|362.46|360.46|362.22|360.22|0
1654684630000|2022-06-08 10:37:10|362.46|360.46|362.84|360.84|362.84|360.84|362.46|360.46|0
1654684640000|2022-06-08 10:37:20|362.96|360.96|362.71|360.71|362.96|360.96|362.59|360.59|0
1654684650000|2022-06-08 10:37:30|362.46|360.46|362.46|360.46|362.46|360.46|362.22|360.22|0
1654684670000|2022-06-08 10:37:50|362.71|360.71|362.71|360.71|362.71|360.71|362.71|360.71|0
1654684680000|2022-06-08 10:38:00|362.84|360.84|362.96|360.96|362.96|360.96|362.84|360.84|0
1654684690000|2022-06-08 10:38:10|362.84|360.84|362.59|360.59|362.84|360.84|362.59|360.59|0
1654684700000|2022-06-08 10:38:20|362.46|360.46|362.22|360.22|362.46|360.46|362.22|360.22|0
1654684710000|2022-06-08 10:38:30|361.72|359.72|361.97|359.97|361.97|359.97|361.72|359.72|0
1654684720000|2022-06-08 10:38:40|362.22|360.22|362.22|360.22|362.22|360.22|362.22|360.22|0
1654684730000|2022-06-08 10:38:50|361.97|359.97|361.97|359.97|361.97|359.97|361.97|359.97|0
1654684740000|2022-06-08 10:39:00|362.22|360.22|362.1|360.1|362.22|360.22|361.97|359.97|0
1654684750000|2022-06-08 10:39:10|362.22|360.22|361.97|359.97|362.22|360.22|361.72|359.72|0
1654684760000|2022-06-08 10:39:20|361.85|359.85|361.72|359.72|361.97|359.97|361.72|359.72|0
1654684770000|2022-06-08 10:39:30|361.47|359.47|361.1|359.1|361.72|359.72|361.1|359.1|0
1654684780000|2022-06-08 10:39:40|360.97|358.97|361.22|359.22|361.22|359.22|360.97|358.97|0
1654684790000|2022-06-08 10:39:50|361.35|359.35|361.35|359.35|361.35|359.35|361.35|359.35|0
1654684800000|2022-06-08 10:40:00|361.47|359.47|360.85|358.85|361.47|359.47|360.85|358.85|0
1654684810000|2022-06-08 10:40:10|360.97|358.97|360.97|358.97|360.97|358.97|360.72|358.72|0
1654684820000|2022-06-08 10:40:20|360.85|358.85|360.85|358.85|360.97|358.97|360.85|358.85|0
1654684830000|2022-06-08 10:40:30|360.72|358.72|360.22|358.22|360.72|358.72|360.22|358.22|0
1654684840000|2022-06-08 10:40:40|360.47|358.47|360.47|358.47|360.47|358.47|360.47|358.47|0
1654684850000|2022-06-08 10:40:50|360.35|358.35|360.72|358.72|360.72|358.72|360.35|358.35|0
1654684860000|2022-06-08 10:41:00|360.47|358.47|360.72|358.72|360.72|358.72|360.47|358.47|0
1654684870000|2022-06-08 10:41:10|360.85|358.85|360.72|358.72|360.85|358.85|360.72|358.72|0
1654684880000|2022-06-08 10:41:20|360.47|358.47|360.22|358.22|360.47|358.47|360.22|358.22|0
1654684890000|2022-06-08 10:41:30|360.35|358.35|360.72|358.72|360.72|358.72|360.35|358.35|0
1654684900000|2022-06-08 10:41:40|360.6|358.6|360.6|358.6|360.6|358.6|360.47|358.47|0
1654684910000|2022-06-08 10:41:50|360.72|358.72|360.72|358.72|360.72|358.72|360.47|358.47|0
1654684920000|2022-06-08 10:42:00|360.47|358.47|360.72|358.72|360.72|358.72|360.47|358.47|0
1654684930000|2022-06-08 10:42:10|360.47|358.47|360.47|358.47|360.47|358.47|360.35|358.35|0
1654684940000|2022-06-08 10:42:20|360.6|358.6|360.47|358.47|360.6|358.6|360.22|358.22|0
1654684950000|2022-06-08 10:42:30|360.35|358.35|360.22|358.22|360.35|358.35|360.22|358.22|0
1654684960000|2022-06-08 10:42:40|360.1|358.1|360.1|358.1|360.1|358.1|360.1|358.1|0
1654684970000|2022-06-08 10:42:50|359.97|357.97|360.47|358.47|360.47|358.47|359.97|357.97|0
1654684980000|2022-06-08 10:43:00|360.72|358.72|360.72|358.72|360.72|358.72|360.47|358.47|0
1654684990000|2022-06-08 10:43:10|360.85|358.85|360.72|358.72|360.85|358.85|360.72|358.72|0
1654685000000|2022-06-08 10:43:20|360.85|358.85|360.97|358.97|360.97|358.97|360.85|358.85|0
1654685010000|2022-06-08 10:43:30|361.35|359.35|361.72|359.72|361.72|359.72|361.35|359.35|0
1654685020000|2022-06-08 10:43:40|361.47|359.47|361.47|359.47|361.47|359.47|361.47|359.47|0
1654685040000|2022-06-08 10:44:00|361.72|359.72|361.47|359.47|361.72|359.72|361.47|359.47|0
1654685050000|2022-06-08 10:44:10|361.22|359.22|360.97|358.97|361.22|359.22|360.97|358.97|0
1654685060000|2022-06-08 10:44:20|361.1|359.1|361.47|359.47|361.47|359.47|361.1|359.1|0
1654685070000|2022-06-08 10:44:30|361.22|359.22|360.97|358.97|361.47|359.47|360.97|358.97|0
1654685090000|2022-06-08 10:44:50|360.72|358.72|360.85|358.85|360.97|358.97|360.72|358.72|0
1654685100000|2022-06-08 10:45:00|360.97|358.97|360.97|358.97|360.97|358.97|360.97|358.97|0
1654685110000|2022-06-08 10:45:10|361.22|359.22|361.22|359.22|361.22|359.22|361.22|359.22|0
1654685120000|2022-06-08 10:45:20|361.35|359.35|361.1|359.1|361.35|359.35|361.1|359.1|0
1654685130000|2022-06-08 10:45:30|361.22|359.22|361.47|359.47|361.47|359.47|361.22|359.22|0
1654685140000|2022-06-08 10:45:40|361.85|359.85|361.72|359.72|361.97|359.97|361.72|359.72|0
1654685150000|2022-06-08 10:45:50|361.47|359.47|361.47|359.47|361.47|359.47|361.47|359.47|0
1654685160000|2022-06-08 10:46:00|361.6|359.6|361.6|359.6|361.72|359.72|361.6|359.6|0
1654685170000|2022-06-08 10:46:10|361.72|359.72|361.85|359.85|361.85|359.85|361.72|359.72|0
1654685180000|2022-06-08 10:46:20|361.72|359.72|361.85|359.85|361.85|359.85|361.72|359.72|0
1654685190000|2022-06-08 10:46:30|361.72|359.72|361.72|359.72|361.72|359.72|361.72|359.72|0
1654685200000|2022-06-08 10:46:40|360.47|358.47|360.47|358.47|360.47|358.47|360.47|358.47|0
1654685210000|2022-06-08 10:46:50|360.35|358.35|360.22|358.22|360.35|358.35|360.22|358.22|0
1654685220000|2022-06-08 10:47:00|359.97|357.97|359.47|357.47|359.97|357.97|359.47|357.47|0
1654685230000|2022-06-08 10:47:10|359.85|357.85|359.97|357.97|359.97|357.97|359.85|357.85|0
1654685240000|2022-06-08 10:47:20|359.72|357.72|359.72|357.72|359.72|357.72|359.47|357.47|0
1654685250000|2022-06-08 10:47:30|359.47|357.47|359.47|357.47|359.47|357.47|359.35|357.35|0
1654685260000|2022-06-08 10:47:40|359.6|357.6|359.6|357.6|359.72|357.72|359.6|357.6|0
1654685270000|2022-06-08 10:47:50|359.47|357.47|359.47|357.47|359.72|357.72|359.35|357.35|0
1654685280000|2022-06-08 10:48:00|359.22|357.22|358.97|356.97|359.35|357.35|358.97|356.97|0
1654685290000|2022-06-08 10:48:10|358.72|356.72|358.72|356.72|358.85|356.85|358.72|356.72|0
1654685300000|2022-06-08 10:48:20|358.97|356.97|358.6|356.6|358.97|356.97|358.6|356.6|0
1654685310000|2022-06-08 10:48:30|358.48|356.48|358.6|356.6|358.6|356.6|358.23|356.23|0
1654685320000|2022-06-08 10:48:40|358.48|356.48|358.48|356.48|358.48|356.48|358.48|356.48|0
1654685330000|2022-06-08 10:48:50|358.36|356.36|358.48|356.48|358.48|356.48|358.23|356.23|0
1654685340000|2022-06-08 10:49:00|358.6|356.6|358.97|356.97|359.1|357.1|358.48|356.48|0
1654685350000|2022-06-08 10:49:10|358.6|356.6|358.72|356.72|358.72|356.72|358.6|356.6|0
1654685360000|2022-06-08 10:49:20|358.6|356.6|358.48|356.48|358.6|356.6|358.48|356.48|0
1654685370000|2022-06-08 10:49:30|358.6|356.6|358.72|356.72|358.72|356.72|358.6|356.6|0
1654685380000|2022-06-08 10:49:40|358.48|356.48|358.6|356.6|358.6|356.6|358.48|356.48|0
1654685390000|2022-06-08 10:49:50|358.72|356.72|357.98|355.98|358.72|356.72|357.98|355.98|0
1654685400000|2022-06-08 10:50:00|357.73|355.73|357.98|355.98|358.11|356.11|357.73|355.73|0
1654685410000|2022-06-08 10:50:10|358.23|356.23|357.98|355.98|358.36|356.36|357.98|355.98|0
1654685420000|2022-06-08 10:50:20|358.23|356.23|358.48|356.48|358.48|356.48|358.23|356.23|0
1654685430000|2022-06-08 10:50:30|358.6|356.6|358.97|356.97|358.97|356.97|358.6|356.6|0
1654685440000|2022-06-08 10:50:40|359.22|357.22|359.47|357.47|359.47|357.47|359.22|357.22|0
1654685450000|2022-06-08 10:50:50|359.85|357.85|359.47|357.47|359.85|357.85|359.47|357.47|0
1654685460000|2022-06-08 10:51:00|359.22|357.22|358.72|356.72|359.22|357.22|358.72|356.72|0
1654685470000|2022-06-08 10:51:10|358.97|356.97|359.22|357.22|359.22|357.22|358.97|356.97|0
1654685480000|2022-06-08 10:51:20|359.35|357.35|359.22|357.22|359.35|357.35|359.22|357.22|0
1654685490000|2022-06-08 10:51:30|358.97|356.97|358.97|356.97|358.97|356.97|358.72|356.72|0
1654685500000|2022-06-08 10:51:40|358.85|356.85|358.85|356.85|358.97|356.97|358.85|356.85|0
1654685510000|2022-06-08 10:51:50|358.48|356.48|358.23|356.23|358.48|356.48|358.23|356.23|0
1654685520000|2022-06-08 10:52:00|357.98|355.98|358.48|356.48|358.48|356.48|357.98|355.98|0
1654685530000|2022-06-08 10:52:10|358.23|356.23|357.98|355.98|358.36|356.36|357.98|355.98|0
1654685550000|2022-06-08 10:52:30|357.73|355.73|357.86|355.86|357.98|355.98|357.73|355.73|0
1654685560000|2022-06-08 10:52:40|357.73|355.73|357.73|355.73|357.73|355.73|357.73|355.73|0
1654685580000|2022-06-08 10:53:00|356.73|354.73|356.48|354.48|356.73|354.73|356.48|354.48|0
1654685590000|2022-06-08 10:53:10|356.61|354.61|356.48|354.48|356.61|354.61|356.23|354.23|0
1654685600000|2022-06-08 10:53:20|356.23|354.23|355.98|353.98|356.23|354.23|355.98|353.98|0
1654685610000|2022-06-08 10:53:30|355.73|353.73|355.98|353.98|355.98|353.98|355.73|353.73|0
1654685620000|2022-06-08 10:53:40|355.86|353.86|356.48|354.48|356.48|354.48|355.86|353.86|0
1654685630000|2022-06-08 10:53:50|356.73|354.73|356.23|354.23|356.73|354.73|356.23|354.23|0
1654685640000|2022-06-08 10:54:00|355.73|353.73|355.48|353.48|355.73|353.73|355.48|353.48|0
1654685650000|2022-06-08 10:54:10|355.73|353.73|354.99|352.99|355.73|353.73|354.99|352.99|0
1654685660000|2022-06-08 10:54:20|354.74|352.74|354.74|352.74|354.74|352.74|354.74|352.74|0
1654685670000|2022-06-08 10:54:30|354.62|352.62|355.23|353.23|355.23|353.23|354.49|352.49|0
1654685680000|2022-06-08 10:54:40|354.74|352.74|354.74|352.74|354.74|352.74|354.62|352.62|0
1654685690000|2022-06-08 10:54:50|354.24|352.24|354.62|352.62|354.74|352.74|354.24|352.24|0
1654685700000|2022-06-08 10:55:00|354.49|352.49|354.74|352.74|354.74|352.74|354.49|352.49|0
1654685710000|2022-06-08 10:55:10|354.49|352.49|354.49|352.49|354.49|352.49|354.24|352.24|0
1654685720000|2022-06-08 10:55:20|354.74|352.74|354.49|352.49|354.74|352.74|354.49|352.49|0
1654685730000|2022-06-08 10:55:30|354.62|352.62|354.74|352.74|354.74|352.74|354.49|352.49|0
1654685740000|2022-06-08 10:55:40|354.87|352.87|354.87|352.87|354.99|352.99|354.74|352.74|0
1654685750000|2022-06-08 10:55:50|354.99|352.99|354.49|352.49|354.99|352.99|354.24|352.24|0
1654685760000|2022-06-08 10:56:00|354.24|352.24|354.49|352.49|354.49|352.49|354.24|352.24|0
1654685770000|2022-06-08 10:56:10|354.74|352.74|354.74|352.74|354.74|352.74|354.74|352.74|0
1654685780000|2022-06-08 10:56:20|354.87|352.87|354.99|352.99|354.99|352.99|354.87|352.87|0
1654685790000|2022-06-08 10:56:30|355.23|353.23|355.23|353.23|355.23|353.23|355.23|353.23|0
1654685800000|2022-06-08 10:56:40|355.48|353.48|355.23|353.23|355.48|353.48|355.23|353.23|0
1654685810000|2022-06-08 10:56:50|354.99|352.99|354.99|352.99|355.23|353.23|354.99|352.99|0
1654685820000|2022-06-08 10:57:00|354.74|352.74|354.99|352.99|354.99|352.99|354.74|352.74|0
1654685830000|2022-06-08 10:57:10|354.87|352.87|354.74|352.74|354.87|352.87|354.74|352.74|0
1654685840000|2022-06-08 10:57:20|354.49|352.49|354.74|352.74|354.74|352.74|354.49|352.49|0
1654685850000|2022-06-08 10:57:30|354.87|352.87|354.87|352.87|354.87|352.87|354.74|352.74|0
1654685860000|2022-06-08 10:57:40|354.99|352.99|355.23|353.23|355.23|353.23|354.99|352.99|0
1654685870000|2022-06-08 10:57:50|355.48|353.48|355.61|353.61|355.61|353.61|355.48|353.48|0
1654685880000|2022-06-08 10:58:00|355.73|353.73|355.48|353.48|355.73|353.73|355.48|353.48|0
1654685890000|2022-06-08 10:58:10|355.36|353.36|355.48|353.48|355.48|353.48|355.36|353.36|0
1654685900000|2022-06-08 10:58:20|355.61|353.61|355.73|353.73|355.73|353.73|355.48|353.48|0
1654685910000|2022-06-08 10:58:30|355.61|353.61|355.48|353.48|355.61|353.61|355.48|353.48|0
1654685920000|2022-06-08 10:58:40|355.36|353.36|355.48|353.48|355.48|353.48|355.36|353.36|0
1654685930000|2022-06-08 10:58:50|355.61|353.61|355.98|353.98|355.98|353.98|355.61|353.61|0
1654685940000|2022-06-08 10:59:00|356.11|354.11|356.11|354.11|356.11|354.11|356.11|354.11|0
1654685950000|2022-06-08 10:59:10|355.48|353.48|355.73|353.73|355.73|353.73|355.48|353.48|0
1654685960000|2022-06-08 10:59:20|355.48|353.48|355.48|353.48|355.48|353.48|355.48|353.48|0
1654685970000|2022-06-08 10:59:30|355.73|353.73|355.48|353.48|355.73|353.73|355.48|353.48|0
1654685980000|2022-06-08 10:59:40|355.23|353.23|355.36|353.36|355.36|353.36|355.23|353.23|0
1654685990000|2022-06-08 10:59:50|355.48|353.48|355.48|353.48|355.73|353.73|355.48|353.48|0
1654686000000|2022-06-08 11:00:00|355.61|353.61|355.98|353.98|355.98|353.98|355.61|353.61|0
1654686010000|2022-06-08 11:00:10|356.23|354.23|356.48|354.48|356.73|354.73|356.23|354.23|0
1654686020000|2022-06-08 11:00:20|356.61|354.61|356.98|354.98|356.98|354.98|356.61|354.61|0
1654686030000|2022-06-08 11:00:30|356.86|354.86|356.98|354.98|356.98|354.98|356.86|354.86|0
1654686040000|2022-06-08 11:00:40|357.11|355.11|356.61|354.61|357.11|355.11|356.61|354.61|0
1654686050000|2022-06-08 11:00:50|356.73|354.73|356.86|354.86|356.98|354.98|356.73|354.73|0
1654686060000|2022-06-08 11:01:00|356.98|354.98|356.73|354.73|356.98|354.98|356.73|354.73|0
1654686070000|2022-06-08 11:01:10|356.98|354.98|356.73|354.73|356.98|354.98|356.73|354.73|0
1654686080000|2022-06-08 11:01:20|356.86|354.86|357.61|355.61|357.61|355.61|356.86|354.86|0
1654686090000|2022-06-08 11:01:30|357.73|355.73|357.48|355.48|357.73|355.73|357.48|355.48|0
1654686100000|2022-06-08 11:01:40|357.23|355.23|356.97|354.97|357.23|355.23|356.97|354.97|0
1654686110000|2022-06-08 11:01:50|357.22|355.22|357.22|355.22|357.22|355.22|357.22|355.22|0
1654686120000|2022-06-08 11:02:00|357.35|355.35|357.47|355.47|357.47|355.47|357.35|355.35|0
1654686130000|2022-06-08 11:02:10|357.72|355.72|357.47|355.47|357.72|355.72|357.47|355.47|0
1654686140000|2022-06-08 11:02:20|357.97|355.97|357.97|355.97|357.97|355.97|357.97|355.97|0
1654686150000|2022-06-08 11:02:30|357.72|355.72|357.47|355.47|357.72|355.72|357.47|355.47|0
1654686160000|2022-06-08 11:02:40|357.6|355.6|357.6|355.6|357.6|355.6|357.6|355.6|0
1654686170000|2022-06-08 11:02:50|357.47|355.47|357.22|355.22|357.6|355.6|357.22|355.22|0
1654686180000|2022-06-08 11:03:00|357.47|355.47|357.72|355.72|357.72|355.72|357.47|355.47|0
1654686200000|2022-06-08 11:03:20|357.47|355.47|357.97|355.97|357.97|355.97|357.47|355.47|0
1654686210000|2022-06-08 11:03:30|358.22|356.22|357.47|355.47|358.22|356.22|357.47|355.47|0
1654686220000|2022-06-08 11:03:40|357.22|355.22|357.22|355.22|357.22|355.22|357.22|355.22|0
1654686230000|2022-06-08 11:03:50|357.1|355.1|356.97|354.97|357.1|355.1|356.97|354.97|0
1654686240000|2022-06-08 11:04:00|357.1|355.1|356.72|354.72|357.1|355.1|356.72|354.72|0
1654686280000|2022-06-08 11:04:40|356.47|354.47|356.97|354.97|356.97|354.97|356.47|354.47|0
1654686290000|2022-06-08 11:04:50|357.22|355.22|357.22|355.22|357.22|355.22|357.22|355.22|0
1654686300000|2022-06-08 11:05:00|356.97|354.97|356.97|354.97|356.97|354.97|356.97|354.97|0
1654686310000|2022-06-08 11:05:10|356.72|354.72|356.97|354.97|356.97|354.97|356.72|354.72|0
1654686320000|2022-06-08 11:05:20|357.22|355.22|357.22|355.22|357.22|355.22|357.22|355.22|0
1654686330000|2022-06-08 11:05:30|356.97|354.97|357.22|355.22|357.22|355.22|356.97|354.97|0
1654686340000|2022-06-08 11:05:40|356.97|354.97|356.97|354.97|356.97|354.97|356.97|354.97|0
1654686350000|2022-06-08 11:05:50|357.22|355.22|357.22|355.22|357.22|355.22|357.22|355.22|0
1654686360000|2022-06-08 11:06:00|357.47|355.47|357.47|355.47|357.47|355.47|357.47|355.47|0
1654686380000|2022-06-08 11:06:20|357.6|355.6|357.72|355.72|357.72|355.72|357.6|355.6|0
1654686390000|2022-06-08 11:06:30|357.97|355.97|357.97|355.97|357.97|355.97|357.97|355.97|0
1654686400000|2022-06-08 11:06:40|357.72|355.72|357.72|355.72|357.72|355.72|357.72|355.72|0
1654686410000|2022-06-08 11:06:50|357.97|355.97|357.47|355.47|357.97|355.97|357.47|355.47|0
1654686420000|2022-06-08 11:07:00|357.22|355.22|356.72|354.72|357.47|355.47|356.72|354.72|0
1654686430000|2022-06-08 11:07:10|356.97|354.97|356.97|354.97|356.97|354.97|356.97|354.97|0
1654686440000|2022-06-08 11:07:20|357.22|355.22|356.47|354.47|357.22|355.22|356.47|354.47|0
1654686450000|2022-06-08 11:07:30|356.72|354.72|356.22|354.22|356.72|354.72|356.22|354.22|0
1654686460000|2022-06-08 11:07:40|356.47|354.47|356.97|354.97|356.97|354.97|356.35|354.35|0
1654686470000|2022-06-08 11:07:50|356.85|354.85|356.97|354.97|356.97|354.97|356.72|354.72|0
1654686480000|2022-06-08 11:08:00|356.72|354.72|356.72|354.72|356.72|354.72|356.47|354.47|0
1654686510000|2022-06-08 11:08:30|357.22|355.22|356.97|354.97|357.22|355.22|356.97|354.97|0
1654686520000|2022-06-08 11:08:40|356.85|354.85|356.72|354.72|356.85|354.85|356.72|354.72|0
1654686530000|2022-06-08 11:08:50|357.22|355.22|356.97|354.97|357.22|355.22|356.97|354.97|0
1654686540000|2022-06-08 11:09:00|356.47|354.47|356.72|354.72|356.72|354.72|356.47|354.47|0
1654686550000|2022-06-08 11:09:10|356.6|354.6|356.47|354.47|356.6|354.6|356.47|354.47|0
1654686560000|2022-06-08 11:09:20|356.72|354.72|356.72|354.72|356.72|354.72|356.72|354.72|0
1654686570000|2022-06-08 11:09:30|356.47|354.47|355.97|353.97|356.47|354.47|355.97|353.97|0
1654686580000|2022-06-08 11:09:40|356.22|354.22|356.22|354.22|356.22|354.22|356.22|354.22|0
1654686590000|2022-06-08 11:09:50|356.47|354.47|356.22|354.22|356.47|354.47|356.22|354.22|0
1654686600000|2022-06-08 11:10:00|356.47|354.47|356.47|354.47|356.6|354.6|356.47|354.47|0
1654686620000|2022-06-08 11:10:20|356.22|354.22|356.22|354.22|356.47|354.47|356.22|354.22|0
1654686630000|2022-06-08 11:10:30|356.35|354.35|356.22|354.22|356.47|354.47|356.22|354.22|0
1654686640000|2022-06-08 11:10:40|356.47|354.47|356.47|354.47|356.47|354.47|356.47|354.47|0
1654686660000|2022-06-08 11:11:00|356.72|354.72|356.22|354.22|356.72|354.72|356.22|354.22|0
1654686670000|2022-06-08 11:11:10|355.97|353.97|355.97|353.97|355.97|353.97|355.97|353.97|0
1654686680000|2022-06-08 11:11:20|356.22|354.22|355.97|353.97|356.22|354.22|355.85|353.85|0
1654686690000|2022-06-08 11:11:30|355.85|353.85|355.85|353.85|355.85|353.85|355.72|353.72|0
1654686700000|2022-06-08 11:11:40|355.72|353.72|355.22|353.22|355.72|353.72|355.22|353.22|0
1654686710000|2022-06-08 11:11:50|354.98|352.98|354.73|352.73|354.98|352.98|354.73|352.73|0
1654686720000|2022-06-08 11:12:00|354.48|352.48|354.23|352.23|354.48|352.48|354.23|352.23|0
1654686730000|2022-06-08 11:12:10|354.48|352.48|353.98|351.98|354.48|352.48|353.73|351.73|0
1654686740000|2022-06-08 11:12:20|353.86|351.86|353.86|351.86|353.86|351.86|353.86|351.86|0
1654686750000|2022-06-08 11:12:30|353.73|351.73|353.98|351.98|353.98|351.98|353.73|351.73|0
1654686760000|2022-06-08 11:12:40|353.86|351.86|353.73|351.73|353.98|351.98|353.73|351.73|0
1654686770000|2022-06-08 11:12:50|353.48|351.48|352.98|350.98|353.48|351.48|352.98|350.98|0
1654686780000|2022-06-08 11:13:00|352.73|350.73|352.98|350.98|352.98|350.98|352.48|350.48|0
1654686790000|2022-06-08 11:13:10|352.73|350.73|352.61|350.61|352.73|350.73|352.61|350.61|0
1654686800000|2022-06-08 11:13:20|352.73|350.73|352.73|350.73|352.73|350.73|352.48|350.48|0
1654686820000|2022-06-08 11:13:40|352.48|350.48|352.48|350.48|352.48|350.48|352.48|350.48|0
1654686830000|2022-06-08 11:13:50|352.73|350.73|352.73|350.73|352.73|350.73|352.73|350.73|0
1654686840000|2022-06-08 11:14:00|352.48|350.48|352.48|350.48|352.48|350.48|352.48|350.48|0
1654686850000|2022-06-08 11:14:10|352.23|350.23|352.23|350.23|352.23|350.23|352.23|350.23|0
1654686870000|2022-06-08 11:14:30|352.48|350.48|352.48|350.48|352.48|350.48|352.48|350.48|0
1654686910000|2022-06-08 11:15:10|353.23|351.23|353.23|351.23|353.23|351.23|353.23|351.23|0
1654686920000|2022-06-08 11:15:20|353.48|351.48|353.98|351.98|353.98|351.98|353.48|351.48|0
1654686930000|2022-06-08 11:15:30|354.23|352.23|354.23|352.23|354.23|352.23|354.23|352.23|0
1654686940000|2022-06-08 11:15:40|353.98|351.98|353.48|351.48|353.98|351.98|353.48|351.48|0
1654686950000|2022-06-08 11:15:50|352.73|350.73|352.98|350.98|353.23|351.23|352.73|350.73|0
1654686970000|2022-06-08 11:16:10|353.23|351.23|352.98|350.98|353.23|351.23|352.98|350.98|0
1654686980000|2022-06-08 11:16:20|352.86|350.86|352.86|350.86|352.86|350.86|352.86|350.86|0
1654686990000|2022-06-08 11:16:30|352.98|350.98|353.23|351.23|353.23|351.23|352.98|350.98|0
1654687010000|2022-06-08 11:16:50|352.98|350.98|352.73|350.73|352.98|350.98|352.73|350.73|0
1654687020000|2022-06-08 11:17:00|352.98|350.98|352.98|350.98|352.98|350.98|352.98|350.98|0
1654687030000|2022-06-08 11:17:10|353.48|351.48|353.48|351.48|353.48|351.48|353.48|351.48|0
1654687050000|2022-06-08 11:17:30|353.23|351.23|353.23|351.23|353.23|351.23|353.23|351.23|0
1654687060000|2022-06-08 11:17:40|353.11|351.11|352.98|350.98|353.11|351.11|352.98|350.98|0
1654687070000|2022-06-08 11:17:50|352.61|350.61|352.73|350.73|352.73|350.73|352.61|350.61|0
1654687080000|2022-06-08 11:18:00|352.61|350.61|352.73|350.73|352.86|350.86|352.61|350.61|0
1654687090000|2022-06-08 11:18:10|352.98|350.98|352.48|350.48|352.98|350.98|352.48|350.48|0
1654687100000|2022-06-08 11:18:20|352.73|350.73|352.61|350.61|352.73|350.73|352.61|350.61|0
1654687110000|2022-06-08 11:18:30|352.73|350.73|352.98|350.98|352.98|350.98|352.73|350.73|0
1654687120000|2022-06-08 11:18:40|352.86|350.86|352.73|350.73|352.86|350.86|352.73|350.73|0
1654687130000|2022-06-08 11:18:50|352.61|350.61|352.48|350.48|352.61|350.61|352.48|350.48|0
1654687140000|2022-06-08 11:19:00|352.73|350.73|352.73|350.73|352.73|350.73|352.73|350.73|0
1654687160000|2022-06-08 11:19:20|352.98|350.98|353.23|351.23|353.23|351.23|352.86|350.86|0
1654687190000|2022-06-08 11:19:50|353.36|351.36|353.36|351.36|353.36|351.36|353.23|351.23|0
1654687200000|2022-06-08 11:20:00|353.48|351.48|353.36|351.36|353.48|351.48|353.36|351.36|0
1654687210000|2022-06-08 11:20:10|353.23|351.23|353.23|351.23|353.23|351.23|353.23|351.23|0
1654687220000|2022-06-08 11:20:20|352.98|350.98|353.23|351.23|353.23|351.23|352.98|350.98|0
1654687230000|2022-06-08 11:20:30|353.11|351.11|353.11|351.11|353.23|351.23|353.11|351.11|0
1654687240000|2022-06-08 11:20:40|352.98|350.98|352.73|350.73|352.98|350.98|352.73|350.73|0
1654687260000|2022-06-08 11:21:00|352.98|350.98|353.23|351.23|353.23|351.23|352.98|350.98|0
1654687280000|2022-06-08 11:21:20|353.48|351.48|353.48|351.48|353.48|351.48|353.48|351.48|0
1654687290000|2022-06-08 11:21:30|353.73|351.73|353.73|351.73|353.73|351.73|353.73|351.73|0
1654687300000|2022-06-08 11:21:40|353.48|351.48|353.73|351.73|353.73|351.73|353.48|351.48|0
1654687310000|2022-06-08 11:21:50|353.98|351.98|353.61|351.61|353.98|351.98|353.48|351.48|0
1654687320000|2022-06-08 11:22:00|353.73|351.73|353.73|351.73|353.73|351.73|353.48|351.48|0
1654687330000|2022-06-08 11:22:10|353.48|351.48|353.48|351.48|353.48|351.48|353.48|351.48|0
1654687340000|2022-06-08 11:22:20|353.73|351.73|353.98|351.98|353.98|351.98|353.73|351.73|0
1654687370000|2022-06-08 11:22:50|354.48|352.48|354.61|352.61|354.61|352.61|354.48|352.48|0
1654687380000|2022-06-08 11:23:00|354.23|352.23|354.36|352.36|354.36|352.36|354.23|352.23|0
1654687390000|2022-06-08 11:23:10|354.23|352.23|353.98|351.98|354.23|352.23|353.98|351.98|0
1654687400000|2022-06-08 11:23:20|353.73|351.73|353.98|351.98|353.98|351.98|353.73|351.73|0
1654687410000|2022-06-08 11:23:30|353.73|351.73|353.98|351.98|353.98|351.98|353.73|351.73|0
1654687420000|2022-06-08 11:23:40|354.48|352.48|354.23|352.23|354.48|352.48|354.23|352.23|0
1654687430000|2022-06-08 11:23:50|353.98|351.98|353.98|351.98|353.98|351.98|353.98|351.98|0
1654687440000|2022-06-08 11:24:00|354.23|352.23|354.23|352.23|354.23|352.23|354.23|352.23|0
1654687450000|2022-06-08 11:24:10|354.11|352.11|353.98|351.98|354.11|352.11|353.98|351.98|0
1654687460000|2022-06-08 11:24:20|353.86|351.86|353.86|351.86|353.98|351.98|353.73|351.73|0
1654687470000|2022-06-08 11:24:30|353.73|351.73|353.73|351.73|353.73|351.73|353.73|351.73|0
1654687480000|2022-06-08 11:24:40|353.61|351.61|353.73|351.73|353.73|351.73|353.61|351.61|0
1654687510000|2022-06-08 11:25:10|353.86|351.86|353.73|351.73|353.86|351.86|353.73|351.73|0
1654687520000|2022-06-08 11:25:20|353.48|351.48|353.23|351.23|353.48|351.48|353.23|351.23|0
1654687530000|2022-06-08 11:25:30|352.98|350.98|352.98|350.98|352.98|350.98|352.98|350.98|0
1654687540000|2022-06-08 11:25:40|353.23|351.23|353.23|351.23|353.23|351.23|353.23|351.23|0
1654687550000|2022-06-08 11:25:50|353.36|351.36|353.23|351.23|353.36|351.36|353.23|351.23|0
1654687560000|2022-06-08 11:26:00|352.98|350.98|352.73|350.73|352.98|350.98|352.73|350.73|0
1654687570000|2022-06-08 11:26:10|352.98|350.98|353.23|351.23|353.23|351.23|352.98|350.98|0
1654687580000|2022-06-08 11:26:20|353.48|351.48|353.23|351.23|353.48|351.48|353.23|351.23|0
1654687600000|2022-06-08 11:26:40|352.73|350.73|352.98|350.98|352.98|350.98|352.73|350.73|0
1654687610000|2022-06-08 11:26:50|352.73|350.73|352.48|350.48|352.73|350.73|352.48|350.48|0
1654687620000|2022-06-08 11:27:00|352.73|350.73|352.73|350.73|352.86|350.86|352.73|350.73|0
1654687630000|2022-06-08 11:27:10|352.98|350.98|352.98|350.98|352.98|350.98|352.98|350.98|0
1654687650000|2022-06-08 11:27:30|352.86|350.86|353.23|351.23|353.23|351.23|352.86|350.86|0
1654687660000|2022-06-08 11:27:40|352.98|350.98|352.98|350.98|352.98|350.98|352.98|350.98|0
1654687670000|2022-06-08 11:27:50|352.73|350.73|352.73|350.73|352.73|350.73|352.73|350.73|0
1654687680000|2022-06-08 11:28:00|352.98|350.98|352.98|350.98|352.98|350.98|352.98|350.98|0
1654687690000|2022-06-08 11:28:10|353.48|351.48|352.98|350.98|353.48|351.48|352.98|350.98|0
1654687700000|2022-06-08 11:28:20|353.23|351.23|353.23|351.23|353.23|351.23|353.23|351.23|0
1654687710000|2022-06-08 11:28:30|352.98|350.98|352.98|350.98|352.98|350.98|352.98|350.98|0
1654687720000|2022-06-08 11:28:40|353.11|351.11|352.98|350.98|353.11|351.11|352.98|350.98|0
1654687730000|2022-06-08 11:28:50|352.86|350.86|352.98|350.98|352.98|350.98|352.86|350.86|0
1654687750000|2022-06-08 11:29:10|352.73|350.73|352.73|350.73|352.73|350.73|352.73|350.73|0
1654687760000|2022-06-08 11:29:20|352.86|350.86|352.86|350.86|352.86|350.86|352.86|350.86|0
1654687770000|2022-06-08 11:29:30|352.98|350.98|352.73|350.73|352.98|350.98|352.73|350.73|0
1654687790000|2022-06-08 11:29:50|352.48|350.48|352.48|350.48|352.48|350.48|352.48|350.48|0
1654687840000|2022-06-08 11:30:40|351.37|349.37|351.74|349.74|351.74|349.74|351.37|349.37|0
1654687850000|2022-06-08 11:30:50|352.23|350.23|351.49|349.49|352.23|350.23|351.49|349.49|0
1654687860000|2022-06-08 11:31:00|351.74|349.74|351.24|349.24|351.74|349.74|351.24|349.24|0
1654687880000|2022-06-08 11:31:20|350.99|348.99|350.74|348.74|350.99|348.99|350.74|348.74|0
1654687890000|2022-06-08 11:31:30|350.49|348.49|350.49|348.49|350.49|348.49|350.24|348.24|0
1654687900000|2022-06-08 11:31:40|350.24|348.24|350.24|348.24|350.24|348.24|350.24|348.24|0
1654687910000|2022-06-08 11:31:50|350.49|348.49|350.49|348.49|350.49|348.49|350.49|348.49|0
1654687920000|2022-06-08 11:32:00|350.62|348.62|350.24|348.24|350.62|348.62|350.24|348.24|0
1654687940000|2022-06-08 11:32:20|349.99|347.99|349.49|347.49|349.99|347.99|349.49|347.49|0
1654687950000|2022-06-08 11:32:30|349.24|347.24|349.74|347.74|349.74|347.74|349.24|347.24|0
1654687960000|2022-06-08 11:32:40|349.99|347.99|349.49|347.49|349.99|347.99|349.49|347.49|0
1654687970000|2022-06-08 11:32:50|349.24|347.24|349.49|347.49|349.49|347.49|349.24|347.24|0
1654687980000|2022-06-08 11:33:00|349.37|347.37|349.49|347.49|349.49|347.49|349.24|347.24|0
1654687990000|2022-06-08 11:33:10|349.24|347.24|349.37|347.37|349.49|347.49|349.24|347.24|0
1654688000000|2022-06-08 11:33:20|349.24|347.24|348.75|346.75|349.49|347.49|348.75|346.75|0
1654688010000|2022-06-08 11:33:30|348.5|346.5|348.5|346.5|348.5|346.5|348.5|346.5|0
1654688020000|2022-06-08 11:33:40|348.25|346.25|348.5|346.5|348.5|346.5|348.25|346.25|0
1654688030000|2022-06-08 11:33:50|348.38|346.38|348.5|346.5|348.75|346.75|348.38|346.38|0
1654688040000|2022-06-08 11:34:00|348.75|346.75|348.75|346.75|348.75|346.75|348.75|346.75|0
1654688060000|2022-06-08 11:34:20|349.12|347.12|349.24|347.24|349.24|347.24|348.99|346.99|0
1654688070000|2022-06-08 11:34:30|349.49|347.49|348.99|346.99|349.49|347.49|348.99|346.99|0
1654688080000|2022-06-08 11:34:40|348.75|346.75|348.99|346.99|348.99|346.99|348.75|346.75|0
1654688090000|2022-06-08 11:34:50|348.75|346.75|349.24|347.24|349.24|347.24|348.75|346.75|0
1654688100000|2022-06-08 11:35:00|348.99|346.99|349.24|347.24|349.24|347.24|348.99|346.99|0
1654688110000|2022-06-08 11:35:10|349.37|347.37|349.24|347.24|349.37|347.37|349.24|347.24|0
1654688120000|2022-06-08 11:35:20|349.37|347.37|349.24|347.24|349.49|347.49|349.24|347.24|0
1654688130000|2022-06-08 11:35:30|349.49|347.49|349.74|347.74|349.74|347.74|349.49|347.49|0
1654688140000|2022-06-08 11:35:40|349.49|347.49|349.24|347.24|349.74|347.74|349.24|347.24|0
1654688150000|2022-06-08 11:35:50|348.99|346.99|348.75|346.75|348.99|346.99|348.75|346.75|0
1654688160000|2022-06-08 11:36:00|348.5|346.5|348.5|346.5|348.5|346.5|348.5|346.5|0
1654688170000|2022-06-08 11:36:10|348.75|346.75|348.5|346.5|348.75|346.75|348.5|346.5|0
1654688180000|2022-06-08 11:36:20|348.75|346.75|348.75|346.75|348.75|346.75|348.75|346.75|0
1654688190000|2022-06-08 11:36:30|348.99|346.99|348.75|346.75|348.99|346.99|348.5|346.5|0
1654688200000|2022-06-08 11:36:40|348.5|346.5|348.75|346.75|348.75|346.75|348.5|346.5|0
1654688210000|2022-06-08 11:36:50|348.5|346.5|348.5|346.5|348.5|346.5|348.5|346.5|0
1654688220000|2022-06-08 11:37:00|348.25|346.25|348.5|346.5|348.5|346.5|348.25|346.25|0
1654688230000|2022-06-08 11:37:10|348.75|346.75|348.99|346.99|348.99|346.99|348.75|346.75|0
1654688240000|2022-06-08 11:37:20|349.24|347.24|348.99|346.99|349.24|347.24|348.99|346.99|0
1654688250000|2022-06-08 11:37:30|349.24|347.24|349.24|347.24|349.24|347.24|348.99|346.99|0
1654688260000|2022-06-08 11:37:40|348.99|346.99|349.12|347.12|349.24|347.24|348.99|346.99|0
1654688270000|2022-06-08 11:37:50|348.99|346.99|348.75|346.75|348.99|346.99|348.75|346.75|0
1654688280000|2022-06-08 11:38:00|348.63|346.63|348.5|346.5|348.75|346.75|348.5|346.5|0
1654688290000|2022-06-08 11:38:10|348.75|346.75|348.99|346.99|348.99|346.99|348.75|346.75|0
1654688300000|2022-06-08 11:38:20|349.12|347.12|348.99|346.99|349.12|347.12|348.99|346.99|0
1654688310000|2022-06-08 11:38:30|349.24|347.24|349.24|347.24|349.24|347.24|349.24|347.24|0
1654688320000|2022-06-08 11:38:40|348.99|346.99|349.12|347.12|349.12|347.12|348.99|346.99|0
1654688330000|2022-06-08 11:38:50|348.99|346.99|349.49|347.49|349.49|347.49|348.99|346.99|0
1654688340000|2022-06-08 11:39:00|349.37|347.37|349.24|347.24|349.37|347.37|349.24|347.24|0
1654688390000|2022-06-08 11:39:50|348.5|346.5|348.99|346.99|348.99|346.99|348.5|346.5|0
1654688400000|2022-06-08 11:40:00|349.24|347.24|349.37|347.37|349.37|347.37|349.24|347.24|0
1654688410000|2022-06-08 11:40:10|349.49|347.49|349.74|347.74|349.74|347.74|349.49|347.49|0
1654688420000|2022-06-08 11:40:20|349.99|347.99|350.24|348.24|350.49|348.49|349.99|347.99|0
1654688430000|2022-06-08 11:40:30|350.49|348.49|350.49|348.49|350.62|348.62|350.49|348.49|0
1654688440000|2022-06-08 11:40:40|350.74|348.74|350.74|348.74|350.74|348.74|350.49|348.49|0
1654688450000|2022-06-08 11:40:50|350.49|348.49|350.99|348.99|351.24|349.24|350.49|348.49|0
1654688460000|2022-06-08 11:41:00|350.49|348.49|350.99|348.99|350.99|348.99|350.49|348.49|0
1654688470000|2022-06-08 11:41:10|350.74|348.74|351.49|349.49|351.49|349.49|350.74|348.74|0
1654688480000|2022-06-08 11:41:20|351.74|349.74|351.62|349.62|351.74|349.74|351.62|349.62|0
1654688490000|2022-06-08 11:41:30|351.49|349.49|351.49|349.49|351.62|349.62|351.49|349.49|0
1654688510000|2022-06-08 11:41:50|351.74|349.74|351.98|349.98|351.98|349.98|351.74|349.74|0
1654688530000|2022-06-08 11:42:10|351.74|349.74|351.74|349.74|351.98|349.98|351.74|349.74|0
1654688550000|2022-06-08 11:42:30|351.49|349.49|351.49|349.49|351.49|349.49|351.49|349.49|0
1654688560000|2022-06-08 11:42:40|351.74|349.74|351.37|349.37|351.74|349.74|351.37|349.37|0
1654688570000|2022-06-08 11:42:50|351.24|349.24|351.24|349.24|351.24|349.24|351.24|349.24|0
1654688590000|2022-06-08 11:43:10|350.99|348.99|350.74|348.74|350.99|348.99|350.74|348.74|0
1654688600000|2022-06-08 11:43:20|350.99|348.99|350.99|348.99|351.24|349.24|350.99|348.99|0
1654688610000|2022-06-08 11:43:30|351.24|349.24|351.12|349.12|351.24|349.24|350.99|348.99|0
1654688620000|2022-06-08 11:43:40|351.24|349.24|351.24|349.24|351.24|349.24|350.99|348.99|0
1654688630000|2022-06-08 11:43:50|351.49|349.49|351.24|349.24|351.49|349.49|351.24|349.24|0
1654688640000|2022-06-08 11:44:00|351.49|349.49|351.74|349.74|351.74|349.74|351.24|349.24|0
1654688650000|2022-06-08 11:44:10|351.37|349.37|351.49|349.49|351.49|349.49|351.37|349.37|0
1654688660000|2022-06-08 11:44:20|351.74|349.74|351.74|349.74|351.74|349.74|351.74|349.74|0
1654688670000|2022-06-08 11:44:30|351.49|349.49|351.74|349.74|351.74|349.74|351.49|349.49|0
1654688680000|2022-06-08 11:44:40|351.62|349.62|351.49|349.49|351.62|349.62|351.49|349.49|0
1654688690000|2022-06-08 11:44:50|351.24|349.24|351.37|349.37|351.37|349.37|351.12|349.12|0
1654688700000|2022-06-08 11:45:00|351.24|349.24|351.49|349.49|351.49|349.49|351.24|349.24|0
1654688710000|2022-06-08 11:45:10|351.24|349.24|351.24|349.24|351.24|349.24|351.24|349.24|0
1654688720000|2022-06-08 11:45:20|350.99|348.99|351.24|349.24|351.24|349.24|350.74|348.74|0
1654688730000|2022-06-08 11:45:30|351.37|349.37|351.49|349.49|351.49|349.49|351.37|349.37|0
1654688740000|2022-06-08 11:45:40|351.74|349.74|351.74|349.74|351.74|349.74|351.74|349.74|0
1654688750000|2022-06-08 11:45:50|351.87|349.87|352.48|350.48|352.48|350.48|351.87|349.87|0
1654688760000|2022-06-08 11:46:00|352.23|350.23|352.23|350.23|352.23|350.23|352.11|350.11|0
1654688770000|2022-06-08 11:46:10|352.48|350.48|352.23|350.23|352.48|350.48|352.23|350.23|0
1654688780000|2022-06-08 11:46:20|352.11|350.11|352.23|350.23|352.23|350.23|351.98|349.98|0
1654688790000|2022-06-08 11:46:30|352.48|350.48|352.48|350.48|352.48|350.48|352.48|350.48|0
1654688800000|2022-06-08 11:46:40|351.98|349.98|351.87|349.87|351.98|349.98|351.87|349.87|0
1654688810000|2022-06-08 11:46:50|351.74|349.74|351.98|349.98|351.98|349.98|351.49|349.49|0
1654688820000|2022-06-08 11:47:00|352.11|350.11|352.11|350.11|352.23|350.23|351.98|349.98|0
1654688830000|2022-06-08 11:47:10|352.23|350.23|352.23|350.23|352.23|350.23|352.23|350.23|0
1654688840000|2022-06-08 11:47:20|352.36|350.36|352.48|350.48|352.48|350.48|352.36|350.36|0
1654688850000|2022-06-08 11:47:30|352.23|350.23|352.11|350.11|352.23|350.23|352.11|350.11|0
1654688860000|2022-06-08 11:47:40|351.98|349.98|352.23|350.23|352.23|350.23|351.98|349.98|0
1654688870000|2022-06-08 11:47:50|352.48|350.48|352.23|350.23|352.48|350.48|352.23|350.23|0
1654688880000|2022-06-08 11:48:00|352.48|350.48|352.48|350.48|352.48|350.48|352.48|350.48|0
1654688890000|2022-06-08 11:48:10|352.73|350.73|352.73|350.73|352.73|350.73|352.73|350.73|0
1654688900000|2022-06-08 11:48:20|352.98|350.98|352.73|350.73|352.98|350.98|352.73|350.73|0
1654688910000|2022-06-08 11:48:30|352.48|350.48|352.36|350.36|352.48|350.48|352.23|350.23|0
1654688920000|2022-06-08 11:48:40|352.48|350.48|352.23|350.23|352.48|350.48|352.11|350.11|0
1654688930000|2022-06-08 11:48:50|351.98|349.98|352.23|350.23|352.36|350.36|351.98|349.98|0
1654688940000|2022-06-08 11:49:00|351.98|349.98|352.23|350.23|352.23|350.23|351.98|349.98|0
1654688950000|2022-06-08 11:49:10|351.98|349.98|352.48|350.48|352.48|350.48|351.98|349.98|0
1654688960000|2022-06-08 11:49:20|352.23|350.23|352.48|350.48|352.48|350.48|352.23|350.23|0
1654688970000|2022-06-08 11:49:30|352.73|350.73|352.73|350.73|352.73|350.73|352.73|350.73|0
1654688980000|2022-06-08 11:49:40|352.98|350.98|352.98|350.98|352.98|350.98|352.98|350.98|0
1654688990000|2022-06-08 11:49:50|353.23|351.23|353.48|351.48|353.48|351.48|353.23|351.23|0
1654689000000|2022-06-08 11:50:00|353.73|351.73|353.73|351.73|353.73|351.73|353.73|351.73|0
1654689010000|2022-06-08 11:50:10|353.98|351.98|353.98|351.98|353.98|351.98|353.86|351.86|0
1654689020000|2022-06-08 11:50:20|354.48|352.48|354.73|352.73|354.73|352.73|354.36|352.36|0
1654689030000|2022-06-08 11:50:30|354.98|352.98|355.22|353.22|355.22|353.22|354.98|352.98|0
1654689040000|2022-06-08 11:50:40|355.11|353.11|354.98|352.98|355.11|353.11|354.98|352.98|0
1654689050000|2022-06-08 11:50:50|354.73|352.73|354.73|352.73|354.98|352.98|354.73|352.73|0
1654689060000|2022-06-08 11:51:00|354.61|352.61|354.48|352.48|354.61|352.61|354.48|352.48|0
1654689070000|2022-06-08 11:51:10|354.73|352.73|354.98|352.98|354.98|352.98|354.73|352.73|0
1654689080000|2022-06-08 11:51:20|354.73|352.73|354.48|352.48|354.73|352.73|354.48|352.48|0
1654689090000|2022-06-08 11:51:30|354.61|352.61|354.48|352.48|354.61|352.61|354.23|352.23|0
1654689100000|2022-06-08 11:51:40|354.73|352.73|354.73|352.73|354.73|352.73|354.73|352.73|0
1654689110000|2022-06-08 11:51:50|354.98|352.98|354.48|352.48|354.98|352.98|354.48|352.48|0
1654689120000|2022-06-08 11:52:00|354.23|352.23|354.23|352.23|354.23|352.23|354.23|352.23|0
1654689130000|2022-06-08 11:52:10|353.98|351.98|354.23|352.23|354.23|352.23|353.98|351.98|0
1654689140000|2022-06-08 11:52:20|353.98|351.98|354.23|352.23|354.23|352.23|353.98|351.98|0
1654689160000|2022-06-08 11:52:40|354.48|352.48|354.23|352.23|354.48|352.48|354.23|352.23|0
1654689170000|2022-06-08 11:52:50|353.98|351.98|353.98|351.98|353.98|351.98|353.98|351.98|0
1654689180000|2022-06-08 11:53:00|354.23|352.23|353.98|351.98|354.23|352.23|353.98|351.98|0
1654689190000|2022-06-08 11:53:10|354.23|352.23|354.23|352.23|354.23|352.23|354.23|352.23|0
1654689200000|2022-06-08 11:53:20|354.11|352.11|353.98|351.98|354.23|352.23|353.98|351.98|0
1654689220000|2022-06-08 11:53:40|354.23|352.23|354.23|352.23|354.23|352.23|354.23|352.23|0
1654689230000|2022-06-08 11:53:50|354.48|352.48|353.98|351.98|354.48|352.48|353.98|351.98|0
1654689250000|2022-06-08 11:54:10|354.11|352.11|354.23|352.23|354.23|352.23|354.11|352.11|0
1654689270000|2022-06-08 11:54:30|354.48|352.48|354.48|352.48|354.48|352.48|354.36|352.36|0
1654689280000|2022-06-08 11:54:40|354.73|352.73|354.98|352.98|354.98|352.98|354.73|352.73|0
1654689290000|2022-06-08 11:54:50|354.73|352.73|354.98|352.98|354.98|352.98|354.73|352.73|0
1654689300000|2022-06-08 11:55:00|355.22|353.22|354.73|352.73|355.22|353.22|354.73|352.73|0
1654689310000|2022-06-08 11:55:10|354.98|352.98|354.98|352.98|354.98|352.98|354.98|352.98|0
1654689320000|2022-06-08 11:55:20|354.86|352.86|354.98|352.98|354.98|352.98|354.86|352.86|0
1654689330000|2022-06-08 11:55:30|355.1|353.1|354.98|352.98|355.22|353.22|354.98|352.98|0
1654689350000|2022-06-08 11:55:50|354.86|352.86|354.73|352.73|354.86|352.86|354.73|352.73|0
1654689360000|2022-06-08 11:56:00|354.61|352.61|354.73|352.73|354.73|352.73|354.61|352.61|0
1654689380000|2022-06-08 11:56:20|354.48|352.48|354.48|352.48|354.48|352.48|354.36|352.36|0
1654689390000|2022-06-08 11:56:30|354.36|352.36|354.23|352.23|354.36|352.36|354.23|352.23|0
1654689410000|2022-06-08 11:56:50|354.48|352.48|354.48|352.48|354.48|352.48|354.48|352.48|0
1654689420000|2022-06-08 11:57:00|354.36|352.36|354.23|352.23|354.36|352.36|354.23|352.23|0
1654689430000|2022-06-08 11:57:10|353.98|351.98|353.98|351.98|354.23|352.23|353.98|351.98|0
1654689440000|2022-06-08 11:57:20|354.23|352.23|353.73|351.73|354.23|352.23|353.73|351.73|0
1654689450000|2022-06-08 11:57:30|353.98|351.98|353.98|351.98|353.98|351.98|353.98|351.98|0
1654689460000|2022-06-08 11:57:40|353.73|351.73|353.73|351.73|353.73|351.73|353.73|351.73|0
1654689470000|2022-06-08 11:57:50|353.98|351.98|353.98|351.98|353.98|351.98|353.98|351.98|0
1654689480000|2022-06-08 11:58:00|354.23|352.23|353.73|351.73|354.23|352.23|353.73|351.73|0
1654689490000|2022-06-08 11:58:10|353.86|351.86|353.86|351.86|353.86|351.86|353.86|351.86|0
1654689500000|2022-06-08 11:58:20|353.73|351.73|354.23|352.23|354.23|352.23|353.73|351.73|0
1654689510000|2022-06-08 11:58:30|353.98|351.98|354.73|352.73|354.73|352.73|353.98|351.98|0
1654689520000|2022-06-08 11:58:40|354.48|352.48|354.48|352.48|354.48|352.48|354.48|352.48|0
1654689530000|2022-06-08 11:58:50|354.23|352.23|353.98|351.98|354.23|352.23|353.98|351.98|0
1654689540000|2022-06-08 11:59:00|353.73|351.73|353.98|351.98|353.98|351.98|353.73|351.73|0
1654689550000|2022-06-08 11:59:10|354.23|352.23|354.23|352.23|354.23|352.23|354.23|352.23|0
1654689560000|2022-06-08 11:59:20|354.73|352.73|354.36|352.36|354.73|352.73|354.36|352.36|0
1654689570000|2022-06-08 11:59:30|354.48|352.48|354.73|352.73|354.73|352.73|354.48|352.48|0
1654689580000|2022-06-08 11:59:40|354.98|352.98|354.98|352.98|354.98|352.98|354.98|352.98|0
1654689600000|2022-06-08 12:00:00|354.73|352.73|354.98|352.98|354.98|352.98|354.73|352.73|0
1654689610000|2022-06-08 12:00:10|355.22|353.22|355.47|353.47|355.47|353.47|355.22|353.22|0
1654689620000|2022-06-08 12:00:20|355.22|353.22|354.98|352.98|355.22|353.22|354.98|352.98|0
1654689630000|2022-06-08 12:00:30|355.1|353.1|354.98|352.98|355.22|353.22|354.98|352.98|0
1654689650000|2022-06-08 12:00:50|354.73|352.73|354.73|352.73|354.73|352.73|354.73|352.73|0
1654689660000|2022-06-08 12:01:00|354.86|352.86|356.22|354.22|356.22|354.22|354.86|352.86|0
1654689670000|2022-06-08 12:01:10|356.6|354.6|356.47|354.47|356.72|354.72|356.47|354.47|0
1654689680000|2022-06-08 12:01:20|356.97|354.97|356.97|354.97|356.97|354.97|356.97|354.97|0
1654689690000|2022-06-08 12:01:30|356.85|354.85|356.47|354.47|356.85|354.85|356.47|354.47|0
1654689700000|2022-06-08 12:01:40|356.97|354.97|356.97|354.97|356.97|354.97|356.72|354.72|0
1654689710000|2022-06-08 12:01:50|357.22|355.22|356.97|354.97|357.22|355.22|356.97|354.97|0
1654689720000|2022-06-08 12:02:00|357.1|355.1|357.22|355.22|357.22|355.22|356.97|354.97|0
1654689730000|2022-06-08 12:02:10|356.97|354.97|357.1|355.1|357.1|355.1|356.97|354.97|0
1654689740000|2022-06-08 12:02:20|356.97|354.97|356.97|354.97|356.97|354.97|356.97|354.97|0
1654689750000|2022-06-08 12:02:30|356.72|354.72|356.47|354.47|356.72|354.72|356.47|354.47|0
1654689760000|2022-06-08 12:02:40|356.72|354.72|356.47|354.47|356.72|354.72|356.47|354.47|0
1654689770000|2022-06-08 12:02:50|356.22|354.22|356.22|354.22|356.22|354.22|356.22|354.22|0
1654689780000|2022-06-08 12:03:00|355.97|353.97|356.35|354.35|356.35|354.35|355.97|353.97|0
1654689790000|2022-06-08 12:03:10|356.47|354.47|356.47|354.47|356.6|354.6|356.47|354.47|0
1654689810000|2022-06-08 12:03:30|356.35|354.35|356.22|354.22|356.35|354.35|356.22|354.22|0
1654689820000|2022-06-08 12:03:40|355.97|353.97|355.72|353.72|355.97|353.97|355.72|353.72|0
1654689830000|2022-06-08 12:03:50|355.97|353.97|355.72|353.72|355.97|353.97|355.72|353.72|0
1654689840000|2022-06-08 12:04:00|355.47|353.47|355.22|353.22|355.47|353.47|355.22|353.22|0
1654689850000|2022-06-08 12:04:10|354.97|352.97|355.22|353.22|355.22|353.22|354.97|352.97|0
1654689860000|2022-06-08 12:04:20|354.97|352.97|355.22|353.22|355.22|353.22|354.97|352.97|0
1654689870000|2022-06-08 12:04:30|355.72|353.72|355.47|353.47|355.72|353.72|355.47|353.47|0
1654689890000|2022-06-08 12:04:50|355.72|353.72|355.72|353.72|355.72|353.72|355.72|353.72|0
1654689900000|2022-06-08 12:05:00|355.97|353.97|355.72|353.72|355.97|353.97|355.72|353.72|0
1654689910000|2022-06-08 12:05:10|355.47|353.47|355.47|353.47|355.6|353.6|355.47|353.47|0
1654689930000|2022-06-08 12:05:30|355.6|353.6|355.22|353.22|355.6|353.6|355.22|353.22|0
1654689940000|2022-06-08 12:05:40|355.35|353.35|355.22|353.22|355.35|353.35|355.22|353.22|0
1654689950000|2022-06-08 12:05:50|355.47|353.47|355.72|353.72|355.72|353.72|355.47|353.47|0
1654689960000|2022-06-08 12:06:00|355.97|353.97|355.47|353.47|355.97|353.97|355.47|353.47|0
1654689970000|2022-06-08 12:06:10|355.72|353.72|355.47|353.47|355.72|353.72|355.47|353.47|0
1654689980000|2022-06-08 12:06:20|355.6|353.6|355.22|353.22|355.6|353.6|355.22|353.22|0
1654689990000|2022-06-08 12:06:30|355.97|353.97|355.22|353.22|355.97|353.97|355.22|353.22|0
1654690000000|2022-06-08 12:06:40|355.47|353.47|355.22|353.22|355.47|353.47|355.22|353.22|0
1654690010000|2022-06-08 12:06:50|355.35|353.35|355.22|353.22|355.35|353.35|355.22|353.22|0
1654690020000|2022-06-08 12:07:00|355.72|353.72|355.72|353.72|355.72|353.72|355.72|353.72|0
1654690030000|2022-06-08 12:07:10|355.97|353.97|355.47|353.47|355.97|353.97|355.47|353.47|0
1654690040000|2022-06-08 12:07:20|355.22|353.22|354.97|352.97|355.22|353.22|354.97|352.97|0
1654690050000|2022-06-08 12:07:30|354.73|352.73|354.23|352.23|354.73|352.73|354.23|352.23|0
1654690060000|2022-06-08 12:07:40|354.48|352.48|354.48|352.48|354.61|352.61|354.48|352.48|0
1654690070000|2022-06-08 12:07:50|354.61|352.61|354.48|352.48|354.61|352.61|354.48|352.48|0
1654690080000|2022-06-08 12:08:00|354.73|352.73|354.97|352.97|354.97|352.97|354.73|352.73|0
1654690090000|2022-06-08 12:08:10|354.73|352.73|354.86|352.86|354.86|352.86|354.73|352.73|0
1654690100000|2022-06-08 12:08:20|354.73|352.73|354.73|352.73|354.73|352.73|354.48|352.48|0
1654690110000|2022-06-08 12:08:30|354.61|352.61|354.23|352.23|354.61|352.61|354.11|352.11|0
1654690120000|2022-06-08 12:08:40|353.98|351.98|353.98|351.98|353.98|351.98|353.98|351.98|0
1654690140000|2022-06-08 12:09:00|353.73|351.73|353.73|351.73|353.73|351.73|353.73|351.73|0
1654690150000|2022-06-08 12:09:10|353.98|351.98|353.98|351.98|354.11|352.11|353.98|351.98|0
1654690160000|2022-06-08 12:09:20|354.23|352.23|354.48|352.48|354.48|352.48|353.98|351.98|0
1654690170000|2022-06-08 12:09:30|354.61|352.61|354.97|352.97|354.97|352.97|354.61|352.61|0
1654690180000|2022-06-08 12:09:40|355.22|353.22|355.22|353.22|355.22|353.22|355.22|353.22|0
1654690190000|2022-06-08 12:09:50|355.35|353.35|355.47|353.47|355.47|353.47|355.35|353.35|0
1654690210000|2022-06-08 12:10:10|354.73|352.73|354.48|352.48|354.73|352.73|354.48|352.48|0
1654690220000|2022-06-08 12:10:20|354.61|352.61|354.48|352.48|354.61|352.61|354.48|352.48|0
1654690230000|2022-06-08 12:10:30|354.61|352.61|354.48|352.48|354.61|352.61|354.48|352.48|0
1654690240000|2022-06-08 12:10:40|354.61|352.61|354.23|352.23|354.61|352.61|354.23|352.23|0
1654690250000|2022-06-08 12:10:50|354.48|352.48|354.97|352.97|354.97|352.97|354.48|352.48|0
1654690260000|2022-06-08 12:11:00|354.73|352.73|354.97|352.97|354.97|352.97|354.73|352.73|0
1654690270000|2022-06-08 12:11:10|355.22|353.22|355.35|353.35|355.35|353.35|355.22|353.22|0
1654690280000|2022-06-08 12:11:20|355.1|353.1|355.22|353.22|355.22|353.22|354.97|352.97|0
1654690300000|2022-06-08 12:11:40|355.1|353.1|354.97|352.97|355.1|353.1|354.97|352.97|0
1654690310000|2022-06-08 12:11:50|355.22|353.22|355.22|353.22|355.22|353.22|355.22|353.22|0
1654690320000|2022-06-08 12:12:00|355.47|353.47|355.47|353.47|355.72|353.72|355.47|353.47|0
1654690330000|2022-06-08 12:12:10|355.85|353.85|355.97|353.97|355.97|353.97|355.6|353.6|0
1654690340000|2022-06-08 12:12:20|355.72|353.72|355.97|353.97|355.97|353.97|355.72|353.72|0
1654690350000|2022-06-08 12:12:30|355.72|353.72|355.72|353.72|355.97|353.97|355.72|353.72|0
1654690360000|2022-06-08 12:12:40|355.85|353.85|355.85|353.85|355.85|353.85|355.72|353.72|0
1654690370000|2022-06-08 12:12:50|355.47|353.47|354.97|352.97|355.47|353.47|354.97|352.97|0
1654690380000|2022-06-08 12:13:00|354.85|352.85|354.97|352.97|354.97|352.97|354.85|352.85|0
1654690390000|2022-06-08 12:13:10|354.73|352.73|354.73|352.73|354.73|352.73|354.73|352.73|0
1654690400000|2022-06-08 12:13:20|354.48|352.48|354.48|352.48|354.48|352.48|354.48|352.48|0
1654690410000|2022-06-08 12:13:30|354.23|352.23|353.98|351.98|354.23|352.23|353.98|351.98|0
1654690420000|2022-06-08 12:13:40|352.73|350.73|352.48|350.48|352.73|350.73|352.48|350.48|0
1654690430000|2022-06-08 12:13:50|352.23|350.23|353.48|351.48|353.48|351.48|352.23|350.23|0
1654690440000|2022-06-08 12:14:00|353.23|351.23|353.48|351.48|353.48|351.48|353.23|351.23|0
1654690450000|2022-06-08 12:14:10|353.36|351.36|353.48|351.48|353.48|351.48|353.36|351.36|0
1654690460000|2022-06-08 12:14:20|353.73|351.73|353.98|351.98|353.98|351.98|353.73|351.73|0
1654690470000|2022-06-08 12:14:30|353.73|351.73|354.23|352.23|354.23|352.23|353.73|351.73|0
1654690480000|2022-06-08 12:14:40|353.98|351.98|354.23|352.23|354.23|352.23|353.98|351.98|0
1654690500000|2022-06-08 12:15:00|354.48|352.48|354.48|352.48|354.48|352.48|354.48|352.48|0
1654690520000|2022-06-08 12:15:20|354.73|352.73|355.72|353.72|355.72|353.72|354.73|352.73|0
1654690530000|2022-06-08 12:15:30|355.97|353.97|356.22|354.22|356.22|354.22|355.97|353.97|0
1654690540000|2022-06-08 12:15:40|355.97|353.97|355.72|353.72|355.97|353.97|355.72|353.72|0
1654690550000|2022-06-08 12:15:50|355.97|353.97|355.97|353.97|355.97|353.97|355.97|353.97|0
1654690560000|2022-06-08 12:16:00|356.22|354.22|356.47|354.47|356.47|354.47|356.22|354.22|0
1654690570000|2022-06-08 12:16:10|356.72|354.72|356.22|354.22|356.72|354.72|356.22|354.22|0
1654690580000|2022-06-08 12:16:20|355.97|353.97|356.22|354.22|356.22|354.22|355.97|353.97|0
1654690590000|2022-06-08 12:16:30|355.97|353.97|356.47|354.47|356.47|354.47|355.97|353.97|0
1654690600000|2022-06-08 12:16:40|356.22|354.22|356.47|354.47|356.47|354.47|356.22|354.22|0
1654690610000|2022-06-08 12:16:50|356.72|354.72|356.47|354.47|356.72|354.72|356.47|354.47|0
1654690620000|2022-06-08 12:17:00|356.35|354.35|355.97|353.97|356.35|354.35|355.97|353.97|0
1654690630000|2022-06-08 12:17:10|356.47|354.47|356.72|354.72|356.72|354.72|356.47|354.47|0
1654690640000|2022-06-08 12:17:20|356.47|354.47|356.22|354.22|356.72|354.72|356.22|354.22|0
1654690650000|2022-06-08 12:17:30|356.47|354.47|356.47|354.47|356.47|354.47|356.35|354.35|0
1654690660000|2022-06-08 12:17:40|356.35|354.35|356.47|354.47|356.72|354.72|356.35|354.35|0
1654690670000|2022-06-08 12:17:50|356.22|354.22|356.22|354.22|356.22|354.22|356.22|354.22|0
1654690680000|2022-06-08 12:18:00|355.97|353.97|355.97|353.97|355.97|353.97|355.97|353.97|0
1654690690000|2022-06-08 12:18:10|356.22|354.22|355.97|353.97|356.22|354.22|355.97|353.97|0
1654690700000|2022-06-08 12:18:20|356.1|354.1|355.97|353.97|356.1|354.1|355.97|353.97|0
1654690710000|2022-06-08 12:18:30|356.22|354.22|356.22|354.22|356.22|354.22|356.1|354.1|0
1654690720000|2022-06-08 12:18:40|355.47|353.47|355.47|353.47|355.47|353.47|355.47|353.47|0
1654690730000|2022-06-08 12:18:50|355.72|353.72|355.47|353.47|355.72|353.72|355.47|353.47|0
1654690750000|2022-06-08 12:19:10|355.72|353.72|355.6|353.6|355.72|353.72|355.6|353.6|0
1654690760000|2022-06-08 12:19:20|355.35|353.35|355.35|353.35|355.72|353.72|355.22|353.22|0
1654690770000|2022-06-08 12:19:30|355.22|353.22|355.35|353.35|355.35|353.35|355.22|353.22|0
1654690780000|2022-06-08 12:19:40|355.47|353.47|355.47|353.47|355.47|353.47|355.47|353.47|0
1654690790000|2022-06-08 12:19:50|355.22|353.22|355.22|353.22|355.22|353.22|355.22|353.22|0
1654690800000|2022-06-08 12:20:00|355.47|353.47|355.47|353.47|355.6|353.6|355.22|353.22|0
1654690810000|2022-06-08 12:20:10|355.22|353.22|355.47|353.47|355.72|353.72|355.22|353.22|0
1654690820000|2022-06-08 12:20:20|355.6|353.6|355.72|353.72|355.72|353.72|355.47|353.47|0
1654690840000|2022-06-08 12:20:40|355.6|353.6|355.47|353.47|355.97|353.97|355.47|353.47|0
1654690850000|2022-06-08 12:20:50|355.6|353.6|355.72|353.72|355.72|353.72|355.6|353.6|0
1654690860000|2022-06-08 12:21:00|355.85|353.85|355.47|353.47|355.85|353.85|355.47|353.47|0
1654690870000|2022-06-08 12:21:10|355.72|353.72|355.72|353.72|355.72|353.72|355.72|353.72|0
1654690880000|2022-06-08 12:21:20|355.35|353.35|355.22|353.22|355.35|353.35|355.22|353.22|0
1654690890000|2022-06-08 12:21:30|355.47|353.47|355.47|353.47|355.6|353.6|355.47|353.47|0
1654690900000|2022-06-08 12:21:40|355.72|353.72|355.72|353.72|355.85|353.85|355.72|353.72|0
1654690910000|2022-06-08 12:21:50|355.6|353.6|355.6|353.6|355.6|353.6|355.6|353.6|0
1654690920000|2022-06-08 12:22:00|355.72|353.72|355.72|353.72|355.72|353.72|355.47|353.47|0
1654690930000|2022-06-08 12:22:10|355.97|353.97|355.97|353.97|355.97|353.97|355.72|353.72|0
1654690940000|2022-06-08 12:22:20|355.72|353.72|355.97|353.97|355.97|353.97|355.72|353.72|0
1654690950000|2022-06-08 12:22:30|356.22|354.22|356.47|354.47|356.47|354.47|356.22|354.22|0
1654690960000|2022-06-08 12:22:40|356.72|354.72|356.72|354.72|356.72|354.72|356.72|354.72|0
1654690970000|2022-06-08 12:22:50|356.97|354.97|356.72|354.72|356.97|354.97|356.72|354.72|0
1654690980000|2022-06-08 12:23:00|356.97|354.97|357.22|355.22|357.22|355.22|356.72|354.72|0
1654690990000|2022-06-08 12:23:10|356.97|354.97|357.35|355.35|357.35|355.35|356.97|354.97|0
1654691000000|2022-06-08 12:23:20|357.22|355.22|357.22|355.22|357.47|355.47|357.22|355.22|0
1654691010000|2022-06-08 12:23:30|356.97|354.97|356.97|354.97|356.97|354.97|356.97|354.97|0
1654691020000|2022-06-08 12:23:40|357.22|355.22|357.47|355.47|357.47|355.47|357.22|355.22|0
1654691030000|2022-06-08 12:23:50|357.72|355.72|358.22|356.22|358.22|356.22|357.72|355.72|0
1654691040000|2022-06-08 12:24:00|358.46|356.46|358.71|356.71|358.71|356.71|358.46|356.46|0
1654691050000|2022-06-08 12:24:10|359.09|357.09|358.71|356.71|359.09|357.09|358.71|356.71|0
1654691060000|2022-06-08 12:24:20|358.96|356.96|359.21|357.21|359.21|357.21|358.96|356.96|0
1654691070000|2022-06-08 12:24:30|359.46|357.46|359.46|357.46|359.46|357.46|359.21|357.21|0
1654691080000|2022-06-08 12:24:40|359.71|357.71|359.71|357.71|359.71|357.71|359.71|357.71|0
1654691090000|2022-06-08 12:24:50|359.46|357.46|359.59|357.59|359.59|357.59|359.46|357.46|0
1654691100000|2022-06-08 12:25:00|359.96|357.96|360.09|358.09|360.09|358.09|359.71|357.71|0
1654691110000|2022-06-08 12:25:10|360.21|358.21|360.21|358.21|360.21|358.21|359.96|357.96|0
1654691120000|2022-06-08 12:25:20|359.96|357.96|359.71|357.71|359.96|357.96|359.71|357.71|0
1654691140000|2022-06-08 12:25:40|359.84|357.84|359.96|357.96|359.96|357.96|359.84|357.84|0
1654691150000|2022-06-08 12:25:50|360.71|358.71|360.71|358.71|360.71|358.71|360.46|358.46|0
1654691160000|2022-06-08 12:26:00|360.96|358.96|360.96|358.96|361.21|359.21|360.96|358.96|0
1654691170000|2022-06-08 12:26:10|360.71|358.71|360.46|358.46|360.71|358.71|360.46|358.46|0
1654691180000|2022-06-08 12:26:20|360.71|358.71|360.96|358.96|360.96|358.96|360.71|358.71|0
1654691190000|2022-06-08 12:26:30|360.71|358.71|361.21|359.21|361.21|359.21|360.71|358.71|0
1654691200000|2022-06-08 12:26:40|360.96|358.96|360.21|358.21|360.96|358.96|360.21|358.21|0
1654691210000|2022-06-08 12:26:50|359.96|357.96|360.21|358.21|360.21|358.21|359.96|357.96|0
1654691220000|2022-06-08 12:27:00|360.46|358.46|360.46|358.46|360.46|358.46|360.34|358.34|0
1654691230000|2022-06-08 12:27:10|360.21|358.21|359.96|357.96|360.21|358.21|359.96|357.96|0
1654691240000|2022-06-08 12:27:20|359.71|357.71|359.59|357.59|359.71|357.71|359.59|357.59|0
1654691250000|2022-06-08 12:27:30|359.71|357.71|359.84|357.84|359.96|357.96|359.71|357.71|0
1654691260000|2022-06-08 12:27:40|359.71|357.71|359.96|357.96|359.96|357.96|359.71|357.71|0
1654691270000|2022-06-08 12:27:50|360.21|358.21|360.21|358.21|360.21|358.21|360.09|358.09|0
1654691280000|2022-06-08 12:28:00|360.09|358.09|360.21|358.21|360.21|358.21|360.09|358.09|0
1654691290000|2022-06-08 12:28:10|359.96|357.96|359.96|357.96|359.96|357.96|359.96|357.96|0
1654691300000|2022-06-08 12:28:20|359.71|357.71|359.71|357.71|359.96|357.96|359.71|357.71|0
1654691320000|2022-06-08 12:28:40|359.46|357.46|359.46|357.46|359.46|357.46|359.21|357.21|0
1654691330000|2022-06-08 12:28:50|359.21|357.21|358.71|356.71|359.21|357.21|358.71|356.71|0
1654691340000|2022-06-08 12:29:00|358.96|356.96|358.84|356.84|358.96|356.96|358.71|356.71|0
1654691350000|2022-06-08 12:29:10|358.96|356.96|359.21|357.21|359.21|357.21|358.96|356.96|0
1654691360000|2022-06-08 12:29:20|358.96|356.96|358.96|356.96|359.46|357.46|358.96|356.96|0
1654691370000|2022-06-08 12:29:30|359.21|357.21|359.21|357.21|359.46|357.46|359.21|357.21|0
1654691380000|2022-06-08 12:29:40|359.71|357.71|360.21|358.21|360.21|358.21|359.71|357.71|0
1654691390000|2022-06-08 12:29:50|359.96|357.96|359.96|357.96|359.96|357.96|359.59|357.59|0
1654691400000|2022-06-08 12:30:00|360.46|358.46|360.59|358.59|360.84|358.84|360.46|358.46|0
1654691410000|2022-06-08 12:30:10|360.71|358.71|360.46|358.46|360.71|358.71|360.46|358.46|0
1654691440000|2022-06-08 12:30:40|360.21|358.21|361.21|359.21|361.21|359.21|360.21|358.21|0
1654691450000|2022-06-08 12:30:50|360.96|358.96|360.96|358.96|361.21|359.21|360.96|358.96|0
1654691460000|2022-06-08 12:31:00|361.09|359.09|360.96|358.96|361.21|359.21|360.96|358.96|0
1654691470000|2022-06-08 12:31:10|360.84|358.84|360.96|358.96|360.96|358.96|360.84|358.84|0
1654691480000|2022-06-08 12:31:20|361.09|359.09|360.96|358.96|361.09|359.09|360.96|358.96|0
1654691490000|2022-06-08 12:31:30|361.21|359.21|360.84|358.84|361.21|359.21|360.84|358.84|0
1654691500000|2022-06-08 12:31:40|360.71|358.71|361.21|359.21|361.21|359.21|360.71|358.71|0
1654691510000|2022-06-08 12:31:50|361.46|359.46|361.71|359.71|361.71|359.71|361.46|359.46|0
1654691520000|2022-06-08 12:32:00|361.96|359.96|362.7|360.7|362.7|360.7|361.96|359.96|0
1654691530000|2022-06-08 12:32:10|362.95|360.95|363.45|361.45|363.45|361.45|362.95|360.95|0
1654691540000|2022-06-08 12:32:20|363.7|361.7|364.45|362.45|364.45|362.45|363.7|361.7|0
1654691550000|2022-06-08 12:32:30|364.7|362.7|365.7|363.7|365.95|363.95|364.7|362.7|0
1654691560000|2022-06-08 12:32:40|366.45|364.45|366.2|364.2|366.45|364.45|366.2|364.2|0
1654691570000|2022-06-08 12:32:50|365.95|363.95|365.95|363.95|366.2|364.2|365.7|363.7|0
1654691580000|2022-06-08 12:33:00|365.83|363.83|366.2|364.2|366.2|364.2|365.83|363.83|0
1654691590000|2022-06-08 12:33:10|366.45|364.45|366.2|364.2|366.45|364.45|366.2|364.2|0
1654691600000|2022-06-08 12:33:20|365.95|363.95|365.95|363.95|365.95|363.95|365.95|363.95|0
1654691610000|2022-06-08 12:33:30|365.7|363.7|365.45|363.45|365.7|363.7|365.45|363.45|0
1654691620000|2022-06-08 12:33:40|365.2|363.2|364.95|362.95|365.2|363.2|364.95|362.95|0
1654691630000|2022-06-08 12:33:50|364.7|362.7|364.95|362.95|365.2|363.2|364.7|362.7|0
1654691640000|2022-06-08 12:34:00|364.7|362.7|364.45|362.45|364.7|362.7|364.45|362.45|0
1654691650000|2022-06-08 12:34:10|364.2|362.2|363.95|361.95|364.2|362.2|363.95|361.95|0
1654691660000|2022-06-08 12:34:20|364.2|362.2|363.2|361.2|364.2|362.2|362.95|360.95|0
1654691670000|2022-06-08 12:34:30|363.45|361.45|363.2|361.2|363.45|361.45|363.2|361.2|0
1654691680000|2022-06-08 12:34:40|362.95|360.95|363.2|361.2|363.7|361.7|362.95|360.95|0
1654691690000|2022-06-08 12:34:50|363.45|361.45|364.58|362.58|364.58|362.58|363.45|361.45|0
1654691700000|2022-06-08 12:35:00|364.7|362.7|365.2|363.2|365.45|363.45|364.7|362.7|0
1654691710000|2022-06-08 12:35:10|365.08|363.08|364.45|362.45|365.08|363.08|364.45|362.45|0
1654691720000|2022-06-08 12:35:20|364.7|362.7|363.95|361.95|364.7|362.7|363.95|361.95|0
1654691730000|2022-06-08 12:35:30|364.2|362.2|363.95|361.95|364.2|362.2|363.95|361.95|0
1654691740000|2022-06-08 12:35:40|363.7|361.7|363.45|361.45|363.7|361.7|363.45|361.45|0
1654691750000|2022-06-08 12:35:50|363.2|361.2|362.95|360.95|363.2|361.2|362.95|360.95|0
1654691760000|2022-06-08 12:36:00|362.7|360.7|362.7|360.7|362.7|360.7|362.7|360.7|0
1654691770000|2022-06-08 12:36:10|362.45|360.45|362.7|360.7|362.7|360.7|362.45|360.45|0
1654691780000|2022-06-08 12:36:20|362.45|360.45|362.47|360.47|362.48|360.48|362.45|360.45|0
1654691790000|2022-06-08 12:36:30|362.22|360.22|362.47|360.47|362.47|360.47|362.22|360.22|0
1654691800000|2022-06-08 12:36:40|362.35|360.35|362.22|360.22|362.47|360.47|362.22|360.22|0
1654691810000|2022-06-08 12:36:50|361.97|359.97|362.22|360.22|362.22|360.22|361.72|359.72|0
1654691820000|2022-06-08 12:37:00|361.97|359.97|361.97|359.97|361.97|359.97|361.97|359.97|0
1654691830000|2022-06-08 12:37:10|361.72|359.72|362.22|360.22|362.22|360.22|361.72|359.72|0
1654691840000|2022-06-08 12:37:20|361.97|359.97|361.72|359.72|361.97|359.97|361.72|359.72|0
1654691850000|2022-06-08 12:37:30|361.97|359.97|362.22|360.22|362.22|360.22|361.97|359.97|0
1654691860000|2022-06-08 12:37:40|362.47|360.47|362.22|360.22|362.47|360.47|362.22|360.22|0
1654691870000|2022-06-08 12:37:50|361.97|359.97|361.97|359.97|362.22|360.22|361.97|359.97|0
1654691880000|2022-06-08 12:38:00|362.22|360.22|362.22|360.22|362.35|360.35|362.22|360.22|0
1654691890000|2022-06-08 12:38:10|362.47|360.47|362.47|360.47|362.47|360.47|362.47|360.47|0
1654691900000|2022-06-08 12:38:20|362.72|360.72|361.97|359.97|362.72|360.72|361.97|359.97|0
1654691910000|2022-06-08 12:38:30|362.22|360.22|361.72|359.72|362.22|360.22|361.72|359.72|0
1654691920000|2022-06-08 12:38:40|361.47|359.47|361.72|359.72|361.72|359.72|361.47|359.47|0
1654691930000|2022-06-08 12:38:50|361.97|359.97|361.97|359.97|361.97|359.97|361.97|359.97|0
1654691940000|2022-06-08 12:39:00|362.22|360.22|362.22|360.22|362.22|360.22|362.22|360.22|0
1654691950000|2022-06-08 12:39:10|361.97|359.97|362.22|360.22|362.22|360.22|361.97|359.97|0
1654691960000|2022-06-08 12:39:20|362.1|360.1|362.22|360.22|362.22|360.22|361.97|359.97|0
1654691970000|2022-06-08 12:39:30|361.97|359.97|361.97|359.97|362.22|360.22|361.97|359.97|0
1654691980000|2022-06-08 12:39:40|361.85|359.85|361.72|359.72|361.85|359.85|361.72|359.72|0
1654691990000|2022-06-08 12:39:50|361.47|359.47|361.72|359.72|361.72|359.72|361.47|359.47|0
1654692000000|2022-06-08 12:40:00|361.85|359.85|361.97|359.97|361.97|359.97|361.85|359.85|0
1654692010000|2022-06-08 12:40:10|361.72|359.72|361.47|359.47|361.72|359.72|361.47|359.47|0
1654692020000|2022-06-08 12:40:20|361.72|359.72|361.72|359.72|361.72|359.72|361.47|359.47|0
1654692030000|2022-06-08 12:40:30|361.97|359.97|361.72|359.72|361.97|359.97|361.72|359.72|0
1654692040000|2022-06-08 12:40:40|361.97|359.97|361.72|359.72|361.97|359.97|361.6|359.6|0
1654692060000|2022-06-08 12:41:00|361.97|359.97|362.22|360.22|362.22|360.22|361.72|359.72|0
1654692070000|2022-06-08 12:41:10|362.47|360.47|362.47|360.47|362.72|360.72|362.47|360.47|0
1654692090000|2022-06-08 12:41:30|362.72|360.72|362.72|360.72|362.72|360.72|362.72|360.72|0
1654692100000|2022-06-08 12:41:40|362.97|360.97|363.72|361.72|363.72|361.72|362.97|360.97|0
1654692110000|2022-06-08 12:41:50|363.6|361.6|364.47|362.47|364.47|362.47|363.6|361.6|0
1654692120000|2022-06-08 12:42:00|364.22|362.22|363.97|361.97|364.22|362.22|363.97|361.97|0
1654692130000|2022-06-08 12:42:10|363.72|361.72|363.47|361.47|363.72|361.72|363.22|361.22|0
1654692140000|2022-06-08 12:42:20|363.72|361.72|363.72|361.72|363.72|361.72|363.72|361.72|0
1654692150000|2022-06-08 12:42:30|363.97|361.97|363.97|361.97|364.22|362.22|363.97|361.97|0
1654692160000|2022-06-08 12:42:40|363.85|361.85|363.97|361.97|364.22|362.22|363.85|361.85|0
1654692170000|2022-06-08 12:42:50|364.22|362.22|364.22|362.22|364.22|362.22|363.97|361.97|0
1654692180000|2022-06-08 12:43:00|363.97|361.97|363.47|361.47|363.97|361.97|363.47|361.47|0
1654692190000|2022-06-08 12:43:10|363.6|361.6|363.97|361.97|363.97|361.97|363.6|361.6|0
1654692200000|2022-06-08 12:43:20|363.72|361.72|363.47|361.47|363.97|361.97|363.47|361.47|0
1654692210000|2022-06-08 12:43:30|363.22|361.22|362.47|360.47|363.22|361.22|362.47|360.47|0
1654692220000|2022-06-08 12:43:40|362.22|360.22|362.22|360.22|362.47|360.47|362.22|360.22|0
1654692230000|2022-06-08 12:43:50|361.97|359.97|361.47|359.47|361.97|359.97|361.47|359.47|0
1654692240000|2022-06-08 12:44:00|361.22|359.22|360.97|358.97|361.22|359.22|360.73|358.73|0
1654692250000|2022-06-08 12:44:10|361.22|359.22|360.48|358.48|361.22|359.22|360.23|358.23|0
1654692260000|2022-06-08 12:44:20|360.73|358.73|360.48|358.48|360.73|358.73|360.48|358.48|0
1654692270000|2022-06-08 12:44:30|360.23|358.23|360.23|358.23|360.36|358.36|360.23|358.23|0
1654692280000|2022-06-08 12:44:40|360.48|358.48|360.61|358.61|360.73|358.73|360.48|358.48|0
1654692290000|2022-06-08 12:44:50|359.48|357.48|359.48|357.48|359.73|357.73|359.48|357.48|0
1654692300000|2022-06-08 12:45:00|359.36|357.36|359.86|357.86|359.86|357.86|359.36|357.36|0
1654692310000|2022-06-08 12:45:10|359.98|357.98|359.98|357.98|359.98|357.98|359.98|357.98|0
1654692320000|2022-06-08 12:45:20|360.23|358.23|359.98|357.98|360.23|358.23|359.98|357.98|0
1654692330000|2022-06-08 12:45:30|359.73|357.73|359.73|357.73|359.98|357.98|359.73|357.73|0
1654692340000|2022-06-08 12:45:40|359.98|357.98|359.73|357.73|359.98|357.98|359.73|357.73|0
1654692360000|2022-06-08 12:46:00|359.48|357.48|359.48|357.48|359.73|357.73|359.48|357.48|0
1654692370000|2022-06-08 12:46:10|359.98|357.98|359.48|357.48|359.98|357.98|359.48|357.48|0
1654692380000|2022-06-08 12:46:20|359.73|357.73|359.73|357.73|359.98|357.98|359.73|357.73|0
1654692390000|2022-06-08 12:46:30|359.48|357.48|359.73|357.73|359.73|357.73|359.48|357.48|0
1654692400000|2022-06-08 12:46:40|359.48|357.48|359.98|357.98|359.98|357.98|359.48|357.48|0
1654692410000|2022-06-08 12:46:50|359.73|357.73|359.73|357.73|359.98|357.98|359.73|357.73|0
1654692430000|2022-06-08 12:47:10|359.98|357.98|360.23|358.23|360.23|358.23|359.98|357.98|0
1654692450000|2022-06-08 12:47:30|359.98|357.98|359.98|357.98|359.98|357.98|359.98|357.98|0
1654692460000|2022-06-08 12:47:40|359.86|357.86|360.23|358.23|360.23|358.23|359.73|357.73|0
1654692470000|2022-06-08 12:47:50|359.98|357.98|359.98|357.98|360.23|358.23|359.98|357.98|0
1654692480000|2022-06-08 12:48:00|360.11|358.11|360.23|358.23|360.23|358.23|360.11|358.11|0
1654692490000|2022-06-08 12:48:10|359.98|357.98|359.98|357.98|360.23|358.23|359.98|357.98|0
1654692500000|2022-06-08 12:48:20|360.23|358.23|359.98|357.98|360.23|358.23|359.98|357.98|0
1654692520000|2022-06-08 12:48:40|359.73|357.73|359.73|357.73|359.73|357.73|359.73|357.73|0
1654692530000|2022-06-08 12:48:50|359.48|357.48|359.48|357.48|359.48|357.48|359.48|357.48|0
1654692540000|2022-06-08 12:49:00|359.23|357.23|358.48|356.48|359.23|357.23|358.48|356.48|0
1654692550000|2022-06-08 12:49:10|358.73|356.73|358.73|356.73|358.73|356.73|358.48|356.48|0
1654692560000|2022-06-08 12:49:20|358.98|356.98|359.22|357.22|359.22|357.22|358.98|356.98|0
1654692570000|2022-06-08 12:49:30|359.47|357.47|359.85|357.85|359.85|357.85|359.47|357.47|0
1654692580000|2022-06-08 12:49:40|359.97|357.97|359.72|357.72|359.97|357.97|359.72|357.72|0
1654692590000|2022-06-08 12:49:50|359.97|357.97|359.97|357.97|359.97|357.97|359.85|357.85|0
1654692600000|2022-06-08 12:50:00|360.22|358.22|359.97|357.97|360.22|358.22|359.97|357.97|0
1654692610000|2022-06-08 12:50:10|359.72|357.72|359.72|357.72|359.97|357.97|359.72|357.72|0
1654692620000|2022-06-08 12:50:20|359.97|357.97|359.47|357.47|359.97|357.97|359.47|357.47|0
1654692630000|2022-06-08 12:50:30|359.72|357.72|359.22|357.22|359.72|357.72|359.22|357.22|0
1654692640000|2022-06-08 12:50:40|358.98|356.98|358.98|356.98|358.98|356.98|358.98|356.98|0
1654692650000|2022-06-08 12:50:50|358.73|356.73|358.73|356.73|358.73|356.73|358.73|356.73|0
1654692670000|2022-06-08 12:51:10|358.98|356.98|359.22|357.22|359.22|357.22|358.98|356.98|0
1654692680000|2022-06-08 12:51:20|358.98|356.98|359.1|357.1|359.22|357.22|358.98|356.98|0
1654692690000|2022-06-08 12:51:30|359.22|357.22|359.22|357.22|359.22|357.22|359.22|357.22|0
1654692700000|2022-06-08 12:51:40|358.98|356.98|358.98|356.98|358.98|356.98|358.98|356.98|0
1654692710000|2022-06-08 12:51:50|359.1|357.1|359.47|357.47|359.47|357.47|359.1|357.1|0
1654692720000|2022-06-08 12:52:00|359.22|357.22|359.22|357.22|359.47|357.47|359.22|357.22|0
1654692730000|2022-06-08 12:52:10|359.47|357.47|359.47|357.47|359.47|357.47|359.47|357.47|0
1654692740000|2022-06-08 12:52:20|359.22|357.22|359.22|357.22|359.22|357.22|358.98|356.98|0
1654692750000|2022-06-08 12:52:30|358.98|356.98|359.22|357.22|359.22|357.22|358.98|356.98|0
1654692760000|2022-06-08 12:52:40|359.35|357.35|358.98|356.98|359.35|357.35|358.98|356.98|0
1654692770000|2022-06-08 12:52:50|359.72|357.72|359.6|357.6|359.72|357.72|359.6|357.6|0
1654692780000|2022-06-08 12:53:00|359.47|357.47|359.72|357.72|359.72|357.72|359.47|357.47|0
1654692790000|2022-06-08 12:53:10|359.6|357.6|359.97|357.97|359.97|357.97|359.6|357.6|0
1654692800000|2022-06-08 12:53:20|360.22|358.22|360.1|358.1|360.22|358.22|360.1|358.1|0
1654692810000|2022-06-08 12:53:30|360.22|358.22|360.22|358.22|360.47|358.47|360.22|358.22|0
1654692820000|2022-06-08 12:53:40|360.47|358.47|360.47|358.47|360.47|358.47|360.47|358.47|0
1654692830000|2022-06-08 12:53:50|360.72|358.72|360.72|358.72|360.72|358.72|360.72|358.72|0
1654692860000|2022-06-08 12:54:20|361.22|359.22|362.1|360.1|362.1|360.1|361.22|359.22|0
1654692870000|2022-06-08 12:54:30|362.71|360.71|363.21|361.21|363.21|361.21|362.71|360.71|0
1654692880000|2022-06-08 12:54:40|363.96|361.96|363.96|361.96|363.96|361.96|363.71|361.71|0
1654692890000|2022-06-08 12:54:50|363.59|361.59|363.21|361.21|363.59|361.59|363.21|361.21|0
1654692900000|2022-06-08 12:55:00|363.46|361.46|363.71|361.71|363.71|361.71|363.46|361.46|0
1654692910000|2022-06-08 12:55:10|363.59|361.59|363.21|361.21|363.59|361.59|363.21|361.21|0
1654692920000|2022-06-08 12:55:20|362.96|360.96|362.71|360.71|363.21|361.21|362.71|360.71|0
1654692930000|2022-06-08 12:55:30|363.09|361.09|363.46|361.46|363.46|361.46|363.09|361.09|0
1654692940000|2022-06-08 12:55:40|363.34|361.34|363.46|361.46|363.46|361.46|363.34|361.34|0
1654692950000|2022-06-08 12:55:50|363.21|361.21|362.96|360.96|363.21|361.21|362.96|360.96|0
1654692960000|2022-06-08 12:56:00|362.71|360.71|362.71|360.71|362.71|360.71|362.71|360.71|0
1654692970000|2022-06-08 12:56:10|362.47|360.47|362.22|360.22|362.6|360.6|362.22|360.22|0
1654692980000|2022-06-08 12:56:20|361.97|359.97|362.22|360.22|362.22|360.22|361.97|359.97|0
1654692990000|2022-06-08 12:56:30|362.35|360.35|362.1|360.1|362.35|360.35|361.97|359.97|0
1654693000000|2022-06-08 12:56:40|362.22|360.22|361.97|359.97|362.22|360.22|361.97|359.97|0
1654693010000|2022-06-08 12:56:50|361.72|359.72|361.72|359.72|361.85|359.85|361.72|359.72|0
1654693020000|2022-06-08 12:57:00|361.47|359.47|361.47|359.47|361.47|359.47|361.22|359.22|0
1654693030000|2022-06-08 12:57:10|361.22|359.22|360.97|358.97|361.35|359.35|360.97|358.97|0
1654693040000|2022-06-08 12:57:20|360.47|358.47|360.22|358.22|360.47|358.47|360.22|358.22|0
1654693050000|2022-06-08 12:57:30|360.47|358.47|360.72|358.72|360.72|358.72|360.47|358.47|0
1654693060000|2022-06-08 12:57:40|360.97|358.97|361.22|359.22|361.22|359.22|360.97|358.97|0
1654693070000|2022-06-08 12:57:50|361.72|359.72|361.47|359.47|361.72|359.72|361.47|359.47|0
1654693080000|2022-06-08 12:58:00|361.22|359.22|361.97|359.97|361.97|359.97|361.22|359.22|0
1654693090000|2022-06-08 12:58:10|362.22|360.22|362.22|360.22|362.47|360.47|362.22|360.22|0
1654693100000|2022-06-08 12:58:20|361.97|359.97|362.22|360.22|362.22|360.22|361.97|359.97|0
1654693110000|2022-06-08 12:58:30|362.1|360.1|361.97|359.97|362.1|360.1|361.97|359.97|0
1654693120000|2022-06-08 12:58:40|361.85|359.85|361.97|359.97|361.97|359.97|361.85|359.85|0
1654693130000|2022-06-08 12:58:50|362.22|360.22|362.22|360.22|362.47|360.47|362.22|360.22|0
1654693140000|2022-06-08 12:59:00|361.97|359.97|362.22|360.22|362.22|360.22|361.72|359.72|0
1654693150000|2022-06-08 12:59:10|362.1|360.1|361.85|359.85|362.1|360.1|361.85|359.85|0
1654693160000|2022-06-08 12:59:20|361.97|359.97|362.22|360.22|362.22|360.22|361.97|359.97|0
1654693170000|2022-06-08 12:59:30|361.97|359.97|362.22|360.22|362.22|360.22|361.97|359.97|0
1654693180000|2022-06-08 12:59:40|362.1|360.1|361.97|359.97|362.22|360.22|361.97|359.97|0
1654693200000|2022-06-08 13:00:00|362.22|360.22|362.47|360.47|362.47|360.47|361.97|359.97|0
1654693210000|2022-06-08 13:00:10|362.84|360.84|362.96|360.96|362.96|360.96|362.71|360.71|0
1654693220000|2022-06-08 13:00:20|363.21|361.21|363.21|361.21|363.21|361.21|363.21|361.21|0
1654693230000|2022-06-08 13:00:30|363.46|361.46|363.46|361.46|363.46|361.46|363.21|361.21|0
1654693240000|2022-06-08 13:00:40|363.71|361.71|363.84|361.84|363.84|361.84|363.71|361.71|0
1654693250000|2022-06-08 13:00:50|363.96|361.96|363.71|361.71|364.21|362.21|363.71|361.71|0
1654693260000|2022-06-08 13:01:00|363.96|361.96|364.21|362.21|364.46|362.46|363.96|361.96|0
1654693270000|2022-06-08 13:01:10|364.46|362.46|363.71|361.71|364.46|362.46|363.71|361.71|0
1654693280000|2022-06-08 13:01:20|363.96|361.96|363.71|361.71|364.21|362.21|363.71|361.71|0
1654693290000|2022-06-08 13:01:30|363.46|361.46|363.46|361.46|363.46|361.46|363.46|361.46|0
1654693300000|2022-06-08 13:01:40|363.59|361.59|363.46|361.46|363.59|361.59|363.46|361.46|0
1654693310000|2022-06-08 13:01:50|363.59|361.59|363.96|361.96|363.96|361.96|363.59|361.59|0
1654693320000|2022-06-08 13:02:00|364.21|362.21|363.71|361.71|364.21|362.21|363.71|361.71|0
1654693330000|2022-06-08 13:02:10|363.96|361.96|364.34|362.34|364.34|362.34|363.71|361.71|0
1654693340000|2022-06-08 13:02:20|363.96|361.96|363.71|361.71|363.96|361.96|363.71|361.71|0
1654693350000|2022-06-08 13:02:30|363.84|361.84|363.96|361.96|363.96|361.96|363.84|361.84|0
1654693360000|2022-06-08 13:02:40|363.71|361.71|363.71|361.71|363.71|361.71|363.46|361.46|0
1654693370000|2022-06-08 13:02:50|363.46|361.46|362.96|360.96|363.46|361.46|362.96|360.96|0
1654693380000|2022-06-08 13:03:00|362.71|360.71|362.71|360.71|362.71|360.71|362.71|360.71|0
1654693390000|2022-06-08 13:03:10|363.09|361.09|363.34|361.34|363.34|361.34|363.09|361.09|0
1654693400000|2022-06-08 13:03:20|363.46|361.46|364.21|362.21|364.21|362.21|363.46|361.46|0
1654693410000|2022-06-08 13:03:30|364.96|362.96|365.46|363.46|365.46|363.46|364.96|362.96|0
1654693420000|2022-06-08 13:03:40|365.34|363.34|365.59|363.59|365.59|363.59|365.34|363.34|0
1654693430000|2022-06-08 13:03:50|365.71|363.71|366.7|364.7|366.7|364.7|365.71|363.71|0
1654693440000|2022-06-08 13:04:00|366.95|364.95|366.46|364.46|366.95|364.95|366.46|364.46|0
1654693450000|2022-06-08 13:04:10|366.21|364.21|365.96|363.96|366.21|364.21|365.96|363.96|0
1654693460000|2022-06-08 13:04:20|365.71|363.71|365.47|363.47|365.84|363.84|365.47|363.47|0
1654693470000|2022-06-08 13:04:30|365.22|363.22|365.22|363.22|365.47|363.47|365.22|363.22|0
1654693480000|2022-06-08 13:04:40|364.97|362.97|364.47|362.47|364.97|362.97|364.47|362.47|0
1654693490000|2022-06-08 13:04:50|364.35|362.35|364.22|362.22|364.35|362.35|364.22|362.22|0
1654693500000|2022-06-08 13:05:00|364.47|362.47|364.47|362.47|364.85|362.85|364.47|362.47|0
1654693510000|2022-06-08 13:05:10|364.22|362.22|364.72|362.72|364.72|362.72|364.22|362.22|0
1654693520000|2022-06-08 13:05:20|364.47|362.47|364.47|362.47|364.72|362.72|364.47|362.47|0
1654693530000|2022-06-08 13:05:30|364.72|362.72|364.47|362.47|364.72|362.72|364.47|362.47|0
1654693540000|2022-06-08 13:05:40|364.22|362.22|363.97|361.97|364.47|362.47|363.97|361.97|0
1654693550000|2022-06-08 13:05:50|364.22|362.22|363.97|361.97|364.22|362.22|363.72|361.72|0
1654693560000|2022-06-08 13:06:00|364.22|362.22|364.47|362.47|364.47|362.47|364.22|362.22|0
1654693570000|2022-06-08 13:06:10|364.6|362.6|364.72|362.72|364.72|362.72|364.47|362.47|0
1654693580000|2022-06-08 13:06:20|364.47|362.47|364.35|362.35|364.47|362.47|364.35|362.35|0
1654693590000|2022-06-08 13:06:30|364.22|362.22|364.22|362.22|364.22|362.22|363.97|361.97|0
1654693600000|2022-06-08 13:06:40|363.97|361.97|363.72|361.72|363.97|361.97|363.72|361.72|0
1654693610000|2022-06-08 13:06:50|363.97|361.97|363.97|361.97|363.97|361.97|363.97|361.97|0
1654693620000|2022-06-08 13:07:00|363.72|361.72|363.72|361.72|363.72|361.72|363.72|361.72|0
1654693630000|2022-06-08 13:07:10|363.47|361.47|363.22|361.22|363.47|361.47|363.22|361.22|0
1654693640000|2022-06-08 13:07:20|363.72|361.72|363.85|361.85|363.97|361.97|363.72|361.72|0
1654693650000|2022-06-08 13:07:30|363.72|361.72|363.47|361.47|363.85|361.85|363.47|361.47|0
1654693660000|2022-06-08 13:07:40|363.22|361.22|363.22|361.22|363.22|361.22|363.22|361.22|0
1654693670000|2022-06-08 13:07:50|363.35|361.35|363.22|361.22|363.47|361.47|363.22|361.22|0
1654693680000|2022-06-08 13:08:00|363.47|361.47|363.47|361.47|363.47|361.47|363.22|361.22|0
1654693690000|2022-06-08 13:08:10|363.35|361.35|362.72|360.72|363.35|361.35|362.47|360.47|0
1654693700000|2022-06-08 13:08:20|362.47|360.47|362.47|360.47|362.47|360.47|362.22|360.22|0
1654693710000|2022-06-08 13:08:30|362.22|360.22|361.73|359.73|362.22|360.22|361.73|359.73|0
1654693720000|2022-06-08 13:08:40|361.48|359.48|362.1|360.1|362.1|360.1|361.48|359.48|0
1654693730000|2022-06-08 13:08:50|361.97|359.97|361.97|359.97|361.97|359.97|361.97|359.97|0
1654693740000|2022-06-08 13:09:00|362.22|360.22|361.97|359.97|362.22|360.22|361.97|359.97|0
1654693750000|2022-06-08 13:09:10|362.22|360.22|362.47|360.47|362.47|360.47|362.22|360.22|0
1654693760000|2022-06-08 13:09:20|362.72|360.72|362.47|360.47|362.85|360.85|362.47|360.47|0
1654693770000|2022-06-08 13:09:30|362.22|360.22|361.97|359.97|362.22|360.22|361.97|359.97|0
1654693780000|2022-06-08 13:09:40|362.22|360.22|362.35|360.35|362.47|360.47|362.22|360.22|0
1654693790000|2022-06-08 13:09:50|361.97|359.97|362.22|360.22|362.22|360.22|361.97|359.97|0
1654693800000|2022-06-08 13:10:00|362.97|360.97|362.85|360.85|363.22|361.22|362.85|360.85|0
1654693810000|2022-06-08 13:10:10|363.72|361.72|363.72|361.72|363.72|361.72|363.47|361.47|0
1654693820000|2022-06-08 13:10:20|363.97|361.97|363.97|361.97|363.97|361.97|363.97|361.97|0
1654693830000|2022-06-08 13:10:30|363.47|361.47|364.35|362.35|364.35|362.35|363.47|361.47|0
1654693840000|2022-06-08 13:10:40|364.22|362.22|363.47|361.47|364.22|362.22|363.47|361.47|0
1654693850000|2022-06-08 13:10:50|363.72|361.72|363.35|361.35|363.72|361.72|363.22|361.22|0
1654693860000|2022-06-08 13:11:00|363.47|361.47|363.22|361.22|363.47|361.47|363.22|361.22|0
1654693870000|2022-06-08 13:11:10|362.72|360.72|362.72|360.72|362.97|360.97|362.72|360.72|0
1654693880000|2022-06-08 13:11:20|362.6|360.6|362.47|360.47|362.6|360.6|362.47|360.47|0
1654693890000|2022-06-08 13:11:30|362.35|360.35|362.22|360.22|362.35|360.35|361.97|359.97|0
1654693900000|2022-06-08 13:11:40|362.47|360.47|362.97|360.97|362.97|360.97|362.47|360.47|0
1654693910000|2022-06-08 13:11:50|362.72|360.72|362.72|360.72|362.72|360.72|362.72|360.72|0
1654693920000|2022-06-08 13:12:00|362.97|360.97|362.97|360.97|362.97|360.97|362.72|360.72|0
1654693930000|2022-06-08 13:12:10|363.22|361.22|363.22|361.22|363.22|361.22|363.22|361.22|0
1654693940000|2022-06-08 13:12:20|362.97|360.97|363.22|361.22|363.22|361.22|362.97|360.97|0
1654693950000|2022-06-08 13:12:30|363.6|361.6|362.22|360.22|363.72|361.72|362.22|360.22|0
1654693960000|2022-06-08 13:12:40|361.73|359.73|361.73|359.73|361.73|359.73|361.48|359.48|0
1654693970000|2022-06-08 13:12:50|361.48|359.48|361.23|359.23|361.48|359.48|361.23|359.23|0
1654693980000|2022-06-08 13:13:00|360.98|358.98|360.98|358.98|360.98|358.98|360.73|358.73|0
1654693990000|2022-06-08 13:13:10|360.73|358.73|361.61|359.61|361.61|359.61|360.73|358.73|0
1654694000000|2022-06-08 13:13:20|361.73|359.73|361.73|359.73|361.73|359.73|361.23|359.23|0
1654694010000|2022-06-08 13:13:30|361.48|359.48|360.98|358.98|361.48|359.48|360.98|358.98|0
1654694020000|2022-06-08 13:13:40|360.73|358.73|361.36|359.36|361.36|359.36|360.73|358.73|0
1654694030000|2022-06-08 13:13:50|361.48|359.48|361.48|359.48|361.48|359.48|361.48|359.48|0
1654694040000|2022-06-08 13:14:00|361.23|359.23|361.73|359.73|361.73|359.73|361.23|359.23|0
1654694050000|2022-06-08 13:14:10|361.85|359.85|361.36|359.36|361.85|359.85|361.36|359.36|0
1654694060000|2022-06-08 13:14:20|361.23|359.23|361.61|359.61|361.61|359.61|361.23|359.23|0
1654694070000|2022-06-08 13:14:30|361.73|359.73|361.23|359.23|361.73|359.73|361.23|359.23|0
1654694090000|2022-06-08 13:14:50|361.36|359.36|361.36|359.36|361.36|359.36|361.36|359.36|0
1654694100000|2022-06-08 13:15:00|361.23|359.23|361.48|359.48|361.48|359.48|361.23|359.23|0
1654694110000|2022-06-08 13:15:10|361.36|359.36|362.47|360.47|362.47|360.47|361.36|359.36|0
1654694120000|2022-06-08 13:15:20|362.22|360.22|362.85|360.85|362.97|360.97|362.22|360.22|0
1654694130000|2022-06-08 13:15:30|362.72|360.72|362.97|360.97|362.97|360.97|362.47|360.47|0
1654694140000|2022-06-08 13:15:40|362.47|360.47|361.73|359.73|362.47|360.47|361.73|359.73|0
1654694150000|2022-06-08 13:15:50|361.97|359.97|362.6|360.6|362.6|360.6|361.97|359.97|0
1654694160000|2022-06-08 13:16:00|361.97|359.97|362.47|360.47|362.72|360.72|361.97|359.97|0
1654694170000|2022-06-08 13:16:10|362.22|360.22|361.97|359.97|362.22|360.22|361.97|359.97|0
1654694180000|2022-06-08 13:16:20|361.73|359.73|362.22|360.22|362.22|360.22|361.73|359.73|0
1654694190000|2022-06-08 13:16:30|362.47|360.47|362.97|360.97|362.97|360.97|362.47|360.47|0
1654694200000|2022-06-08 13:16:40|363.22|361.22|362.97|360.97|363.22|361.22|362.97|360.97|0
1654694210000|2022-06-08 13:16:50|363.22|361.22|363.47|361.47|363.47|361.47|363.22|361.22|0
1654694220000|2022-06-08 13:17:00|363.6|361.6|363.22|361.22|363.6|361.6|363.22|361.22|0
1654694230000|2022-06-08 13:17:10|363.1|361.1|362.47|360.47|363.1|361.1|362.47|360.47|0
1654694240000|2022-06-08 13:17:20|362.6|360.6|362.47|360.47|362.72|360.72|362.47|360.47|0
1654694250000|2022-06-08 13:17:30|362.72|360.72|362.47|360.47|362.72|360.72|362.47|360.47|0
1654694260000|2022-06-08 13:17:40|362.72|360.72|362.97|360.97|362.97|360.97|362.72|360.72|0
1654694270000|2022-06-08 13:17:50|362.47|360.47|362.47|360.47|362.47|360.47|362.47|360.47|0
1654694280000|2022-06-08 13:18:00|362.35|360.35|362.35|360.35|362.35|360.35|362.35|360.35|0
1654694290000|2022-06-08 13:18:10|362.47|360.47|361.97|359.97|362.47|360.47|361.97|359.97|0
1654694300000|2022-06-08 13:18:20|361.73|359.73|362.22|360.22|362.22|360.22|361.73|359.73|0
1654694310000|2022-06-08 13:18:30|362.47|360.47|362.47|360.47|362.47|360.47|362.47|360.47|0
1654694320000|2022-06-08 13:18:40|362.97|360.97|362.97|360.97|362.97|360.97|362.97|360.97|0
1654694330000|2022-06-08 13:18:50|363.22|361.22|363.47|361.47|363.72|361.72|363.22|361.22|0
1654694340000|2022-06-08 13:19:00|363.35|361.35|362.72|360.72|363.47|361.47|362.47|360.47|0
1654694350000|2022-06-08 13:19:10|362.97|360.97|362.72|360.72|362.97|360.97|362.72|360.72|0
1654694360000|2022-06-08 13:19:20|362.97|360.97|362.97|360.97|362.97|360.97|362.97|360.97|0
1654694370000|2022-06-08 13:19:30|362.72|360.72|362.85|360.85|362.97|360.97|362.72|360.72|0
1654694380000|2022-06-08 13:19:40|362.72|360.72|362.97|360.97|362.97|360.97|362.72|360.72|0
1654694390000|2022-06-08 13:19:50|362.85|360.85|362.85|360.85|362.97|360.97|362.85|360.85|0
1654694400000|2022-06-08 13:20:00|362.97|360.97|362.97|360.97|362.97|360.97|362.97|360.97|0
1654694410000|2022-06-08 13:20:10|363.22|361.22|363.22|361.22|363.22|361.22|363.1|361.1|0
1654694420000|2022-06-08 13:20:20|362.97|360.97|362.97|360.97|362.97|360.97|362.72|360.72|0
1654694430000|2022-06-08 13:20:30|362.72|360.72|362.6|360.6|362.97|360.97|362.6|360.6|0
1654694440000|2022-06-08 13:20:40|362.72|360.72|362.72|360.72|362.72|360.72|362.47|360.47|0
1654694450000|2022-06-08 13:20:50|362.97|360.97|363.1|361.1|363.1|361.1|362.85|360.85|0
1654694460000|2022-06-08 13:21:00|362.97|360.97|362.85|360.85|362.97|360.97|362.85|360.85|0
1654694470000|2022-06-08 13:21:10|362.97|360.97|363.1|361.1|363.22|361.22|362.97|360.97|0
1654694480000|2022-06-08 13:21:20|362.97|360.97|362.97|360.97|362.97|360.97|362.97|360.97|0
1654694500000|2022-06-08 13:21:40|362.85|360.85|363.47|361.47|363.47|361.47|362.85|360.85|0
1654694510000|2022-06-08 13:21:50|363.72|361.72|363.72|361.72|363.72|361.72|363.72|361.72|0
1654694520000|2022-06-08 13:22:00|363.97|361.97|363.72|361.72|363.97|361.97|363.47|361.47|0
1654694530000|2022-06-08 13:22:10|363.47|361.47|363.22|361.22|363.47|361.47|363.22|361.22|0
1654694540000|2022-06-08 13:22:20|363.1|361.1|362.6|360.6|363.1|361.1|362.6|360.6|0
1654694550000|2022-06-08 13:22:30|362.72|360.72|362.47|360.47|362.72|360.72|362.47|360.47|0
1654694560000|2022-06-08 13:22:40|362.35|360.35|362.72|360.72|362.72|360.72|362.22|360.22|0
1654694570000|2022-06-08 13:22:50|362.6|360.6|362.85|360.85|362.97|360.97|362.6|360.6|0
1654694580000|2022-06-08 13:23:00|362.72|360.72|362.72|360.72|362.72|360.72|362.72|360.72|0
1654694600000|2022-06-08 13:23:20|362.85|360.85|362.85|360.85|362.85|360.85|362.85|360.85|0
1654694610000|2022-06-08 13:23:30|362.97|360.97|362.72|360.72|362.97|360.97|362.72|360.72|0
1654694620000|2022-06-08 13:23:40|362.6|360.6|362.6|360.6|362.6|360.6|362.6|360.6|0
1654694630000|2022-06-08 13:23:50|362.47|360.47|362.47|360.47|362.6|360.6|362.22|360.22|0
1654694640000|2022-06-08 13:24:00|362.22|360.22|362.22|360.22|362.22|360.22|362.22|360.22|0
1654694650000|2022-06-08 13:24:10|362.47|360.47|362.35|360.35|362.47|360.47|362.35|360.35|0
1654694660000|2022-06-08 13:24:20|362.22|360.22|362.47|360.47|362.47|360.47|362.22|360.22|0
1654694670000|2022-06-08 13:24:30|362.22|360.22|362.35|360.35|362.35|360.35|362.22|360.22|0
1654694680000|2022-06-08 13:24:40|362.22|360.22|361.72|359.72|362.22|360.22|361.72|359.72|0
1654694690000|2022-06-08 13:24:50|361.97|359.97|362.47|360.47|362.47|360.47|361.97|359.97|0
1654694700000|2022-06-08 13:25:00|361.97|359.97|361.97|359.97|362.22|360.22|361.97|359.97|0
1654694710000|2022-06-08 13:25:10|361.72|359.72|361.23|359.23|361.72|359.72|361.23|359.23|0
1654694720000|2022-06-08 13:25:20|360.98|358.98|360.61|358.61|360.98|358.98|360.61|358.61|0
1654694730000|2022-06-08 13:25:30|360.98|358.98|360.23|358.23|360.98|358.98|360.23|358.23|0
1654694740000|2022-06-08 13:25:40|360.48|358.48|360.48|358.48|360.48|358.48|360.23|358.23|0
1654694750000|2022-06-08 13:25:50|360.23|358.23|360.48|358.48|360.48|358.48|360.23|358.23|0
1654694760000|2022-06-08 13:26:00|360.23|358.23|360.23|358.23|360.23|358.23|360.23|358.23|0
1654694770000|2022-06-08 13:26:10|360.48|358.48|360.48|358.48|360.48|358.48|360.48|358.48|0
1654694780000|2022-06-08 13:26:20|360.73|358.73|360.98|358.98|360.98|358.98|360.73|358.73|0
1654694790000|2022-06-08 13:26:30|361.23|359.23|361.72|359.72|361.72|359.72|361.23|359.23|0
1654694800000|2022-06-08 13:26:40|361.97|359.97|361.48|359.48|361.97|359.97|361.48|359.48|0
1654694810000|2022-06-08 13:26:50|361.23|359.23|361.23|359.23|361.23|359.23|360.98|358.98|0
1654694820000|2022-06-08 13:27:00|361.36|359.36|361.23|359.23|361.36|359.36|361.23|359.23|0
1654694830000|2022-06-08 13:27:10|360.98|358.98|360.98|358.98|360.98|358.98|360.98|358.98|0
1654694840000|2022-06-08 13:27:20|360.73|358.73|360.73|358.73|360.73|358.73|360.73|358.73|0
1654694850000|2022-06-08 13:27:30|360.48|358.48|360.48|358.48|360.48|358.48|360.48|358.48|0
1654694860000|2022-06-08 13:27:40|360.73|358.73|360.98|358.98|360.98|358.98|360.73|358.73|0
1654694870000|2022-06-08 13:27:50|360.73|358.73|360.73|358.73|360.73|358.73|359.98|357.98|0
1654694880000|2022-06-08 13:28:00|360.48|358.48|360.23|358.23|360.73|358.73|360.23|358.23|0
1654694890000|2022-06-08 13:28:10|359.98|357.98|359.98|357.98|360.23|358.23|359.98|357.98|0
1654694900000|2022-06-08 13:28:20|360.23|358.23|360.48|358.48|360.48|358.48|360.23|358.23|0
1654694910000|2022-06-08 13:28:30|360.73|358.73|360.48|358.48|360.86|358.86|360.48|358.48|0
1654694920000|2022-06-08 13:28:40|360.73|358.73|360.61|358.61|360.73|358.73|360.61|358.61|0
1654694930000|2022-06-08 13:28:50|360.36|358.36|360.23|358.23|360.36|358.36|360.11|358.11|0
1654694940000|2022-06-08 13:29:00|360.11|358.11|359.98|357.98|360.23|358.23|359.98|357.98|0
1654694950000|2022-06-08 13:29:10|360.23|358.23|360.73|358.73|360.73|358.73|360.23|358.23|0
1654694960000|2022-06-08 13:29:20|360.98|358.98|361.48|359.48|361.72|359.72|360.98|358.98|0
1654694970000|2022-06-08 13:29:30|361.6|359.6|360.36|358.36|361.6|359.6|360.36|358.36|0
1654694980000|2022-06-08 13:29:40|360.48|358.48|360.11|358.11|360.48|358.48|360.11|358.11|0
1654694990000|2022-06-08 13:29:50|359.73|357.73|360.23|358.23|360.23|358.23|359.48|357.48|0
1654695000000|2022-06-08 13:30:00|359.98|357.98|361.23|359.23|361.23|359.23|359.98|357.98|0
1654695010000|2022-06-08 13:30:10|360.23|358.23|360.23|358.23|361.23|359.23|360.23|358.23|0
1654695020000|2022-06-08 13:30:20|360.98|358.98|363.1|361.1|363.1|361.1|360.98|358.98|0
1654695030000|2022-06-08 13:30:30|363.47|361.47|362.97|360.97|363.72|361.72|362.97|360.97|0
1654695040000|2022-06-08 13:30:40|362.72|360.72|362.97|360.97|363.47|361.47|362.72|360.72|0
1654695050000|2022-06-08 13:30:50|363.47|361.47|364.72|362.72|364.72|362.72|363.22|361.22|0
1654695060000|2022-06-08 13:31:00|364.97|362.97|367.46|365.46|367.71|365.71|364.97|362.97|0
1654695070000|2022-06-08 13:31:10|367.71|365.71|368.46|366.46|369.21|367.21|367.71|365.71|0
1654695080000|2022-06-08 13:31:20|368.71|366.71|367.71|365.71|368.71|366.71|366.71|364.71|0
1654695090000|2022-06-08 13:31:30|368.21|366.21|368.71|366.71|368.96|366.96|368.21|366.21|0
1654695100000|2022-06-08 13:31:40|367.71|365.71|367.21|365.21|367.71|365.71|367.21|365.21|0
1654695110000|2022-06-08 13:31:50|368.21|366.21|367.46|365.46|368.21|366.21|367.46|365.46|0
1654695120000|2022-06-08 13:32:00|367.96|365.96|370.45|368.45|370.45|368.45|367.96|365.96|0
1654695130000|2022-06-08 13:32:10|370.95|368.95|368.84|366.84|370.95|368.95|368.84|366.84|0
1654695140000|2022-06-08 13:32:20|368.71|366.71|370.2|368.2|370.2|368.2|368.71|366.71|0
1654695150000|2022-06-08 13:32:30|370.7|368.7|371.45|369.45|371.45|369.45|370.7|368.7|0
1654695160000|2022-06-08 13:32:40|371.2|369.2|372.2|370.2|372.2|370.2|371.2|369.2|0
1654695170000|2022-06-08 13:32:50|372.45|370.45|371.95|369.95|372.45|370.45|371.7|369.7|0
1654695180000|2022-06-08 13:33:00|372.2|370.2|370.95|368.95|372.33|370.33|370.95|368.95|0
1654695190000|2022-06-08 13:33:10|370.2|368.2|368.46|366.46|370.2|368.2|368.46|366.46|0
1654695200000|2022-06-08 13:33:20|368.59|366.59|368.71|366.71|368.96|366.96|368.59|366.59|0
1654695210000|2022-06-08 13:33:30|368.96|366.96|369.21|367.21|369.21|367.21|368.71|366.71|0
1654695220000|2022-06-08 13:33:40|369.45|367.45|369.95|367.95|369.95|367.95|369.45|367.45|0
1654695230000|2022-06-08 13:33:50|369.45|367.45|368.46|366.46|369.45|367.45|367.96|365.96|0
1654695240000|2022-06-08 13:34:00|368.21|366.21|368.46|366.46|368.71|366.71|368.21|366.21|0
1654695250000|2022-06-08 13:34:10|367.96|365.96|367.21|365.21|367.96|365.96|366.96|364.96|0
1654695260000|2022-06-08 13:34:20|366.96|364.96|367.46|365.46|367.46|365.46|366.96|364.96|0
1654695270000|2022-06-08 13:34:30|368.09|366.09|369.45|367.45|369.45|367.45|368.09|366.09|0
1654695280000|2022-06-08 13:34:40|369.7|367.7|368.46|366.46|369.7|367.7|368.46|366.46|0
1654695290000|2022-06-08 13:34:50|367.84|365.84|365.71|363.71|367.84|365.84|365.71|363.71|0
1654695300000|2022-06-08 13:35:00|365.59|363.59|365.71|363.71|367.46|365.46|365.59|363.59|0
1654695310000|2022-06-08 13:35:10|365.21|363.21|364.22|362.22|365.21|363.21|363.97|361.97|0
1654695320000|2022-06-08 13:35:20|363.47|361.47|362.97|360.97|363.97|361.97|362.97|360.97|0
1654695330000|2022-06-08 13:35:30|362.72|360.72|362.72|360.72|362.72|360.72|361.72|359.72|0
1654695340000|2022-06-08 13:35:40|362.97|360.97|363.97|361.97|364.47|362.47|362.97|360.97|0
1654695350000|2022-06-08 13:35:50|363.72|361.72|364.72|362.72|364.72|362.72|363.72|361.72|0
1654695360000|2022-06-08 13:36:00|364.97|362.97|363.72|361.72|364.97|362.97|363.72|361.72|0
1654695370000|2022-06-08 13:36:10|362.72|360.72|361.97|359.97|362.72|360.72|361.97|359.97|0
1654695380000|2022-06-08 13:36:20|361.72|359.72|363.47|361.47|363.47|361.47|361.72|359.72|0
1654695390000|2022-06-08 13:36:30|363.97|361.97|364.47|362.47|365.96|363.96|363.97|361.97|0
1654695400000|2022-06-08 13:36:40|364.97|362.97|364.72|362.72|364.97|362.97|364.47|362.47|0
1654695410000|2022-06-08 13:36:50|364.97|362.97|364.72|362.72|364.97|362.97|364.72|362.72|0
1654695420000|2022-06-08 13:37:00|365.21|363.21|364.97|362.97|365.46|363.46|364.97|362.97|0
1654695430000|2022-06-08 13:37:10|363.97|361.97|362.72|360.72|363.97|361.97|362.72|360.72|0
1654695440000|2022-06-08 13:37:20|363.58|361.58|363.45|361.45|363.58|361.58|363.2|361.2|0
1654695450000|2022-06-08 13:37:30|363.7|361.7|364.33|362.33|364.33|362.33|363.7|361.7|0
1654695460000|2022-06-08 13:37:40|364.45|362.45|362.7|360.7|364.45|362.45|362.45|360.45|0
1654695470000|2022-06-08 13:37:50|362.95|360.95|363.7|361.7|363.7|361.7|362.45|360.45|0
1654695480000|2022-06-08 13:38:00|363.45|361.45|364.7|362.7|364.7|362.7|363.45|361.45|0
1654695490000|2022-06-08 13:38:10|365.7|363.7|365.45|363.45|366.69|364.69|365.45|363.45|0
1654695500000|2022-06-08 13:38:20|365.2|363.2|364.45|362.45|365.2|363.2|363.95|361.95|0
1654695510000|2022-06-08 13:38:30|363.95|361.95|363.95|361.95|364.2|362.2|363.7|361.7|0
1654695520000|2022-06-08 13:38:40|363.7|361.7|364.7|362.7|364.7|362.7|363.7|361.7|0
1654695530000|2022-06-08 13:38:50|364.2|362.2|361.7|359.7|364.2|362.2|361.7|359.7|0
1654695540000|2022-06-08 13:39:00|362.45|360.45|363.45|361.45|363.45|361.45|362.45|360.45|0
1654695550000|2022-06-08 13:39:10|363.33|361.33|361.7|359.7|363.33|361.33|361.7|359.7|0
1654695560000|2022-06-08 13:39:20|360.46|358.46|358.96|356.96|360.46|358.46|358.96|356.96|0
1654695570000|2022-06-08 13:39:30|359.46|357.46|358.21|356.21|359.46|357.46|358.21|356.21|0
1654695580000|2022-06-08 13:39:40|356.72|354.72|356.97|354.97|356.97|354.97|356.47|354.47|0
1654695590000|2022-06-08 13:39:50|357.47|355.47|358.21|356.21|358.46|356.46|357.47|355.47|0
1654695600000|2022-06-08 13:40:00|357.96|355.96|360.71|358.71|360.96|358.96|357.96|355.96|0
1654695610000|2022-06-08 13:40:10|360.46|358.46|360.34|358.34|360.46|358.46|360.34|358.34|0
1654695620000|2022-06-08 13:40:20|361.21|359.21|362.08|360.08|362.08|360.08|361.21|359.21|0
1654695630000|2022-06-08 13:40:30|361.21|359.21|361.95|359.95|361.95|359.95|361.21|359.21|0
1654695640000|2022-06-08 13:40:40|362.7|360.7|361.7|359.7|362.7|360.7|361.7|359.7|0
1654695650000|2022-06-08 13:40:50|362.45|360.45|362.2|360.2|362.45|360.45|361.7|359.7|0
1654695660000|2022-06-08 13:41:00|363.2|361.2|363.08|361.08|363.2|361.2|363.08|361.08|0
1654695670000|2022-06-08 13:41:10|362.45|360.45|361.7|359.7|363.45|361.45|361.7|359.7|0
1654695680000|2022-06-08 13:41:20|361.09|359.09|360.71|358.71|361.21|359.21|360.71|358.71|0
1654695690000|2022-06-08 13:41:30|360.21|358.21|361.21|359.21|361.21|359.21|359.96|357.96|0
1654695700000|2022-06-08 13:41:40|362.2|360.2|362.2|360.2|362.7|360.7|361.95|359.95|0
1654695710000|2022-06-08 13:41:50|362.45|360.45|362.2|360.2|362.45|360.45|361.7|359.7|0
1654695720000|2022-06-08 13:42:00|362.45|360.45|362.95|360.95|362.95|360.95|362.2|360.2|0
1654695730000|2022-06-08 13:42:10|362.33|360.33|363.2|361.2|363.2|361.2|362.33|360.33|0
1654695740000|2022-06-08 13:42:20|363.45|361.45|363.45|361.45|363.45|361.45|362.2|360.2|0
1654695750000|2022-06-08 13:42:30|363.2|361.2|362.45|360.45|363.45|361.45|362.45|360.45|0
1654695760000|2022-06-08 13:42:40|362.2|360.2|360.96|358.96|362.2|360.2|360.96|358.96|0
1654695770000|2022-06-08 13:42:50|359.09|357.09|360.46|358.46|360.46|358.46|358.96|356.96|0
1654695780000|2022-06-08 13:43:00|360.71|358.71|360.71|358.71|361.46|359.46|360.71|358.71|0
1654695790000|2022-06-08 13:43:10|361.21|359.21|360.46|358.46|361.21|359.21|360.46|358.46|0
1654695800000|2022-06-08 13:43:20|360.21|358.21|358.96|356.96|360.21|358.21|358.96|356.96|0
1654695810000|2022-06-08 13:43:30|359.21|357.21|358.96|356.96|359.21|357.21|358.71|356.71|0
1654695820000|2022-06-08 13:43:40|358.84|356.84|360.21|358.21|360.21|358.21|358.84|356.84|0
1654695830000|2022-06-08 13:43:50|360.46|358.46|359.96|357.96|360.46|358.46|359.96|357.96|0
1654695840000|2022-06-08 13:44:00|360.71|358.71|361.21|359.21|361.21|359.21|360.71|358.71|0
1654695850000|2022-06-08 13:44:10|361.34|359.34|361.83|359.83|361.95|359.95|361.21|359.21|0
1654695860000|2022-06-08 13:44:20|361.7|359.7|362.45|360.45|362.7|360.7|361.46|359.46|0
1654695870000|2022-06-08 13:44:30|360.96|358.96|360.46|358.46|360.96|358.96|360.46|358.46|0
1654695880000|2022-06-08 13:44:40|360.71|358.71|361.59|359.59|361.59|359.59|360.71|358.71|0
1654695890000|2022-06-08 13:44:50|361.95|359.95|362.2|360.2|362.45|360.45|361.95|359.95|0
1654695900000|2022-06-08 13:45:00|361.7|359.7|361.7|359.7|362.2|360.2|361.7|359.7|0
1654695910000|2022-06-08 13:45:10|361.21|359.21|360.46|358.46|361.21|359.21|360.46|358.46|0
1654695920000|2022-06-08 13:45:20|359.96|357.96|360.46|358.46|360.46|358.46|359.96|357.96|0
1654695930000|2022-06-08 13:45:30|359.96|357.96|360.46|358.46|360.46|358.46|359.96|357.96|0
1654695940000|2022-06-08 13:45:40|359.46|357.46|359.46|357.46|359.46|357.46|359.21|357.21|0
1654695950000|2022-06-08 13:45:50|359.21|357.21|361.21|359.21|361.21|359.21|359.21|357.21|0
1654695960000|2022-06-08 13:46:00|360.71|358.71|358.46|356.46|360.71|358.71|358.46|356.46|0
1654695970000|2022-06-08 13:46:10|358.96|356.96|359.96|357.96|359.96|357.96|358.96|356.96|0
1654695980000|2022-06-08 13:46:20|360.21|358.21|361.7|359.7|362.2|360.2|360.21|358.21|0
1654695990000|2022-06-08 13:46:30|360.71|358.71|360.21|358.21|360.71|358.71|359.71|357.71|0
1654696000000|2022-06-08 13:46:40|359.96|357.96|359.46|357.46|359.96|357.96|359.46|357.46|0
1654696010000|2022-06-08 13:46:50|358.71|356.71|357.72|355.72|358.71|356.71|357.72|355.72|0
1654696020000|2022-06-08 13:47:00|357.47|355.47|357.47|355.47|357.72|355.72|357.47|355.47|0
1654696030000|2022-06-08 13:47:10|358.96|356.96|358.96|356.96|359.71|357.71|358.96|356.96|0
1654696040000|2022-06-08 13:47:20|357.22|355.22|355.72|353.72|357.22|355.22|355.72|353.72|0
1654696050000|2022-06-08 13:47:30|354.72|352.72|355.22|353.22|355.22|353.22|354.48|352.48|0
1654696060000|2022-06-08 13:47:40|354.72|352.72|355.97|353.97|355.97|353.97|354.72|352.72|0
1654696070000|2022-06-08 13:47:50|355.22|353.22|355.47|353.47|355.97|353.97|355.22|353.22|0
1654696080000|2022-06-08 13:48:00|355.72|353.72|355.22|353.22|355.97|353.97|355.22|353.22|0
1654696090000|2022-06-08 13:48:10|354.72|352.72|354.72|352.72|354.72|352.72|354.23|352.23|0
1654696100000|2022-06-08 13:48:20|354.48|352.48|353.98|351.98|354.48|352.48|353.98|351.98|0
1654696110000|2022-06-08 13:48:30|353.23|351.23|353.98|351.98|353.98|351.98|352.98|350.98|0
1654696120000|2022-06-08 13:48:40|353.73|351.73|352.73|350.73|354.23|352.23|352.73|350.73|0
1654696130000|2022-06-08 13:48:50|350.74|348.74|350.49|348.49|350.74|348.74|350.24|348.24|0
1654696140000|2022-06-08 13:49:00|349.74|347.74|349.24|347.24|349.87|347.87|349.24|347.24|0
1654696150000|2022-06-08 13:49:10|348.99|346.99|346.75|344.75|348.99|346.99|346.75|344.75|0
1654696160000|2022-06-08 13:49:20|345.26|343.26|344.01|342.01|345.26|343.26|344.01|342.01|0
1654696170000|2022-06-08 13:49:30|343.76|341.76|344.01|342.01|344.26|342.26|343.76|341.76|0
1654696180000|2022-06-08 13:49:40|345.01|343.01|345.5|343.5|345.63|343.63|345.01|343.01|0
1654696190000|2022-06-08 13:49:50|346.25|344.25|346.5|344.5|346.5|344.5|346.25|344.25|0
1654696200000|2022-06-08 13:50:00|346.25|344.25|346|344|346.5|344.5|346|344|0
1654696210000|2022-06-08 13:50:10|345.26|343.26|346.25|344.25|346.25|344.25|345.26|343.26|0
1654696220000|2022-06-08 13:50:20|346.75|344.75|346.75|344.75|347|345|346.5|344.5|0
1654696230000|2022-06-08 13:50:30|346.5|344.5|345.75|343.75|346.5|344.5|345.75|343.75|0
1654696240000|2022-06-08 13:50:40|346.25|344.25|346.75|344.75|347|345|346.25|344.25|0
1654696250000|2022-06-08 13:50:50|346.88|344.88|347.5|345.5|347.5|345.5|346.5|344.5|0
1654696260000|2022-06-08 13:51:00|347|345|347.75|345.75|347.75|345.75|347|345|0
1654696270000|2022-06-08 13:51:10|347.88|345.88|347.75|345.75|348.24|346.24|347.75|345.75|0
1654696280000|2022-06-08 13:51:20|348.49|346.49|347.75|345.75|348.49|346.49|347.75|345.75|0
1654696290000|2022-06-08 13:51:30|348|346|347.5|345.5|348|346|347.25|345.25|0
1654696300000|2022-06-08 13:51:40|347.75|345.75|348.37|346.37|348.37|346.37|347.75|345.75|0
1654696310000|2022-06-08 13:51:50|347.75|345.75|347.75|345.75|347.75|345.75|347.25|345.25|0
1654696320000|2022-06-08 13:52:00|347.5|345.5|347.75|345.75|347.75|345.75|347|345|0
1654696330000|2022-06-08 13:52:10|347.5|345.5|347.5|345.5|347.63|345.63|347.5|345.5|0
1654696340000|2022-06-08 13:52:20|347.23|345.23|346.98|344.98|347.23|345.23|345.98|343.98|0
1654696350000|2022-06-08 13:52:30|347.23|345.23|346.23|344.23|347.23|345.23|346.23|344.23|0
1654696360000|2022-06-08 13:52:40|346.98|344.98|347.23|345.23|347.73|345.73|346.98|344.98|0
1654696370000|2022-06-08 13:52:50|346.98|344.98|347.48|345.48|347.48|345.48|346.98|344.98|0
1654696380000|2022-06-08 13:53:00|347.23|345.23|347.73|345.73|347.73|345.73|346.98|344.98|0
1654696390000|2022-06-08 13:53:10|347.98|345.98|347.73|345.73|347.98|345.98|347.48|345.48|0
1654696400000|2022-06-08 13:53:20|347.98|345.98|347.48|345.48|347.98|345.98|347.48|345.48|0
1654696410000|2022-06-08 13:53:30|347.98|345.98|346.73|344.73|348.23|346.23|346.73|344.73|0
1654696420000|2022-06-08 13:53:40|346.48|344.48|346.48|344.48|347.48|345.48|346.48|344.48|0
1654696430000|2022-06-08 13:53:50|346.73|344.73|345.23|343.23|346.73|344.73|345.23|343.23|0
1654696440000|2022-06-08 13:54:00|344.74|342.74|344.49|342.49|344.99|342.99|344.49|342.49|0
1654696450000|2022-06-08 13:54:10|345.48|343.48|344.99|342.99|345.48|343.48|344.74|342.74|0
1654696460000|2022-06-08 13:54:20|345.73|343.73|344.24|342.24|345.73|343.73|344.24|342.24|0
1654696470000|2022-06-08 13:54:30|344.49|342.49|343.74|341.74|344.49|342.49|343.74|341.74|0
1654696480000|2022-06-08 13:54:40|344.24|342.24|342.49|340.49|344.24|342.24|342.49|340.49|0
1654696490000|2022-06-08 13:54:50|342.74|340.74|342.99|340.99|343.49|341.49|342.74|340.74|0
1654696500000|2022-06-08 13:55:00|343.49|341.49|342.49|340.49|343.49|341.49|342.24|340.24|0
1654696510000|2022-06-08 13:55:10|342.24|340.24|343.74|341.74|344.24|342.24|342.24|340.24|0
1654696520000|2022-06-08 13:55:20|343.49|341.49|343.49|341.49|343.49|341.49|343.49|341.49|0
1654696530000|2022-06-08 13:55:30|343.12|341.12|342.49|340.49|343.24|341.24|342.49|340.49|0
1654696540000|2022-06-08 13:55:40|342.24|340.24|342.24|340.24|342.24|340.24|342|340|0
1654696550000|2022-06-08 13:55:50|341.75|339.75|342|340|342|340|341.75|339.75|0
1654696560000|2022-06-08 13:56:00|342.49|340.49|342|340|342.49|340.49|341.75|339.75|0
1654696570000|2022-06-08 13:56:10|342.62|340.62|342.74|340.74|342.87|340.87|342.49|340.49|0
1654696580000|2022-06-08 13:56:20|342.49|340.49|342.49|340.49|342.49|340.49|342.49|340.49|0
1654696590000|2022-06-08 13:56:30|342.74|340.74|344.24|342.24|344.24|342.24|342.74|340.74|0
1654696600000|2022-06-08 13:56:40|344.49|342.49|344.74|342.74|344.99|342.99|344.49|342.49|0
1654696610000|2022-06-08 13:56:50|344.49|342.49|344.74|342.74|344.74|342.74|344.49|342.49|0
1654696620000|2022-06-08 13:57:00|343.87|341.87|342.99|340.99|343.87|341.87|342.99|340.99|0
1654696630000|2022-06-08 13:57:10|342.74|340.74|343.99|341.99|343.99|341.99|342.74|340.74|0
1654696640000|2022-06-08 13:57:20|344.49|342.49|344.74|342.74|344.74|342.74|344.49|342.49|0
1654696650000|2022-06-08 13:57:30|344.99|342.99|344.74|342.74|345.12|343.12|344.74|342.74|0
1654696660000|2022-06-08 13:57:40|344.49|342.49|345.73|343.73|345.73|343.73|344.49|342.49|0
1654696670000|2022-06-08 13:57:50|345.98|343.98|345.23|343.23|345.98|343.98|345.23|343.23|0
1654696680000|2022-06-08 13:58:00|344.99|342.99|344.99|342.99|345.12|343.12|344.99|342.99|0
1654696690000|2022-06-08 13:58:10|345.12|343.12|345.23|343.23|345.73|343.73|345.12|343.12|0
1654696700000|2022-06-08 13:58:20|344.74|342.74|343.99|341.99|344.74|342.74|343.74|341.74|0
1654696710000|2022-06-08 13:58:30|344.24|342.24|343.74|341.74|344.24|342.24|343.74|341.74|0
1654696720000|2022-06-08 13:58:40|344.24|342.24|344.74|342.74|344.74|342.74|343.99|341.99|0
1654696730000|2022-06-08 13:58:50|344.99|342.99|345.12|343.12|345.48|343.48|344.99|342.99|0
1654696740000|2022-06-08 13:59:00|345.23|343.23|344.49|342.49|345.23|343.23|344.49|342.49|0
1654696750000|2022-06-08 13:59:10|344.24|342.24|344.49|342.49|344.74|342.74|344.24|342.24|0
1654696760000|2022-06-08 13:59:20|344.74|342.74|345.23|343.23|345.23|343.23|344.74|342.74|0
1654696770000|2022-06-08 13:59:30|344.74|342.74|345.23|343.23|345.23|343.23|344.74|342.74|0
1654696780000|2022-06-08 13:59:40|346.73|344.73|346.73|344.73|346.73|344.73|346.48|344.48|0
1654696790000|2022-06-08 13:59:50|346.98|344.98|346.23|344.23|346.98|344.98|346.11|344.11|0
1654696800000|2022-06-08 14:00:00|345.73|343.73|345.98|343.98|346.73|344.73|345.61|343.61|0
1654696810000|2022-06-08 14:00:10|345.23|343.23|346.48|344.48|346.48|344.48|345.23|343.23|0
1654696820000|2022-06-08 14:00:20|346.23|344.23|347.48|345.48|347.73|345.73|346.23|344.23|0
1654696830000|2022-06-08 14:00:30|348.72|346.72|347.48|345.48|348.72|346.72|347.48|345.48|0
1654696840000|2022-06-08 14:00:40|347.23|345.23|348.72|346.72|348.97|346.97|347.23|345.23|0
1654696850000|2022-06-08 14:00:50|348.97|346.97|349.72|347.72|349.97|347.97|348.97|346.97|0
1654696860000|2022-06-08 14:01:00|349.97|347.97|350.72|348.72|350.72|348.72|349.97|347.97|0
1654696870000|2022-06-08 14:01:10|351.96|349.96|352.71|350.71|352.71|350.71|351.96|349.96|0
1654696880000|2022-06-08 14:01:20|353.96|351.96|352.21|350.21|353.96|351.96|352.21|350.21|0
1654696890000|2022-06-08 14:01:30|351.96|349.96|351.96|349.96|352.46|350.46|351.96|349.96|0
1654696900000|2022-06-08 14:01:40|351.22|349.22|351.22|349.22|351.22|349.22|350.97|348.97|0
1654696910000|2022-06-08 14:01:50|350.97|348.97|351.22|349.22|351.22|349.22|350.72|348.72|0
1654696920000|2022-06-08 14:02:00|351.96|349.96|351.22|349.22|352.21|350.21|351.22|349.22|0
1654696930000|2022-06-08 14:02:10|350.97|348.97|350.47|348.47|350.97|348.97|350.47|348.47|0
1654696940000|2022-06-08 14:02:20|350.22|348.22|350.72|348.72|350.97|348.97|350.22|348.22|0
1654696950000|2022-06-08 14:02:30|351.47|349.47|350.85|348.85|351.47|349.47|350.85|348.85|0
1654696960000|2022-06-08 14:02:40|350.47|348.47|350.97|348.97|351.35|349.35|350.47|348.47|0
1654696970000|2022-06-08 14:02:50|351.1|349.1|351.22|349.22|351.47|349.47|351.1|349.1|0
1654696980000|2022-06-08 14:03:00|350.72|348.72|349.97|347.97|350.72|348.72|349.97|347.97|0
1654696990000|2022-06-08 14:03:10|349.47|347.47|350.72|348.72|350.72|348.72|349.47|347.47|0
1654697000000|2022-06-08 14:03:20|350.97|348.97|350.6|348.6|350.97|348.97|350.6|348.6|0
1654697010000|2022-06-08 14:03:30|350.72|348.72|350.47|348.47|350.72|348.72|350.35|348.35|0
1654697020000|2022-06-08 14:03:40|350.72|348.72|351.22|349.22|351.22|349.22|350.72|348.72|0
1654697030000|2022-06-08 14:03:50|351.35|349.35|351.47|349.47|351.72|349.72|351.35|349.35|0
1654697040000|2022-06-08 14:04:00|349.72|347.72|349.72|347.72|349.72|347.72|349.23|347.23|0
1654697050000|2022-06-08 14:04:10|350.22|348.22|349.48|347.48|350.35|348.35|349.48|347.48|0
1654697060000|2022-06-08 14:04:20|349.97|347.97|349.72|347.72|349.97|347.97|349.23|347.23|0
1654697070000|2022-06-08 14:04:30|350.22|348.22|349.48|347.48|350.22|348.22|349.48|347.48|0
1654697080000|2022-06-08 14:04:40|348.98|346.98|348.23|346.23|349.23|347.23|348.23|346.23|0
1654697090000|2022-06-08 14:04:50|348.36|346.36|347.73|345.73|348.36|346.36|347.73|345.73|0
1654697100000|2022-06-08 14:05:00|347.98|345.98|349.23|347.23|349.23|347.23|347.98|345.98|0
1654697110000|2022-06-08 14:05:10|349.72|347.72|349.48|347.48|349.72|347.72|349.48|347.48|0
1654697120000|2022-06-08 14:05:20|349.23|347.23|349.97|347.97|349.97|347.97|349.23|347.23|0
1654697130000|2022-06-08 14:05:30|349.72|347.72|348.36|346.36|349.72|347.72|348.36|346.36|0
1654697140000|2022-06-08 14:05:40|348.23|346.23|347.73|345.73|348.23|346.23|347.73|345.73|0
1654697150000|2022-06-08 14:05:50|347.98|345.98|347.48|345.48|347.98|345.98|347.48|345.48|0
1654697160000|2022-06-08 14:06:00|347.23|345.23|346.73|344.73|347.23|345.23|346.73|344.73|0
1654697170000|2022-06-08 14:06:10|346.98|344.98|346.24|344.24|347.23|345.23|346.24|344.24|0
1654697180000|2022-06-08 14:06:20|347.48|345.48|347.98|345.98|347.98|345.98|347.48|345.48|0
1654697190000|2022-06-08 14:06:30|348.98|346.98|348.73|346.73|348.98|346.98|348.73|346.73|0
1654697200000|2022-06-08 14:06:40|348.98|346.98|348.23|346.23|348.98|346.98|347.98|345.98|0
1654697210000|2022-06-08 14:06:50|347.98|345.98|347.48|345.48|347.98|345.98|346.73|344.73|0
1654697220000|2022-06-08 14:07:00|347.73|345.73|346.48|344.48|347.73|345.73|346.48|344.48|0
1654697230000|2022-06-08 14:07:10|346.98|344.98|346.48|344.48|347.11|345.11|346.48|344.48|0
1654697240000|2022-06-08 14:07:20|346.73|344.73|345.74|343.74|346.73|344.73|345.74|343.74|0
1654697250000|2022-06-08 14:07:30|345.99|343.99|346.36|344.36|346.36|344.36|345.99|343.99|0
1654697260000|2022-06-08 14:07:40|346.48|344.48|347.48|345.48|347.48|345.48|346.48|344.48|0
1654697270000|2022-06-08 14:07:50|348.23|346.23|348.12|346.12|348.23|346.23|347.74|345.74|0
1654697280000|2022-06-08 14:08:00|348.23|346.23|348.48|346.48|349.36|347.36|348.23|346.23|0
1654697290000|2022-06-08 14:08:10|348.73|346.73|347.99|345.99|348.73|346.73|347.99|345.99|0
1654697300000|2022-06-08 14:08:20|347.74|345.74|348.73|346.73|348.73|346.73|347.74|345.74|0
1654697310000|2022-06-08 14:08:30|348.98|346.98|348.48|346.48|348.98|346.98|348.12|346.12|0
1654697320000|2022-06-08 14:08:40|348.73|346.73|349.48|347.48|349.72|347.72|348.73|346.73|0
1654697330000|2022-06-08 14:08:50|348.98|346.98|348.98|346.98|349.23|347.23|348.98|346.98|0
1654697340000|2022-06-08 14:09:00|348.73|346.73|348.48|346.48|349.23|347.23|348.48|346.48|0
1654697350000|2022-06-08 14:09:10|348.23|346.23|347.98|345.98|348.23|346.23|347.73|345.73|0
1654697360000|2022-06-08 14:09:20|348.48|346.48|347.98|345.98|348.48|346.48|347.86|345.86|0
1654697370000|2022-06-08 14:09:30|348.23|346.23|348.73|346.73|348.73|346.73|348.23|346.23|0
1654697380000|2022-06-08 14:09:40|348.23|346.23|347.73|345.73|348.23|346.23|347.73|345.73|0
1654697390000|2022-06-08 14:09:50|347.48|345.48|347.98|345.98|347.98|345.98|347.48|345.48|0
1654697400000|2022-06-08 14:10:00|348.98|346.98|349.97|347.97|349.97|347.97|348.98|346.98|0
1654697410000|2022-06-08 14:10:10|349.72|347.72|351.97|349.97|351.97|349.97|349.72|347.72|0
1654697420000|2022-06-08 14:10:20|351.72|349.72|351.47|349.47|351.72|349.72|351.47|349.47|0
1654697430000|2022-06-08 14:10:30|351.22|349.22|350.6|348.6|351.22|349.22|349.97|347.97|0
1654697440000|2022-06-08 14:10:40|349.72|347.72|350.47|348.47|350.47|348.47|349.72|347.72|0
1654697450000|2022-06-08 14:10:50|350.72|348.72|351.22|349.22|351.47|349.47|350.72|348.72|0
1654697460000|2022-06-08 14:11:00|351.97|349.97|351.97|349.97|352.1|350.1|351.72|349.72|0
1654697470000|2022-06-08 14:11:10|351.72|349.72|351.72|349.72|351.97|349.97|351.47|349.47|0
1654697480000|2022-06-08 14:11:20|351.47|349.47|352.72|350.72|352.72|350.72|351.47|349.47|0
1654697490000|2022-06-08 14:11:30|353.21|351.21|354.96|352.96|354.96|352.96|353.21|351.21|0
1654697500000|2022-06-08 14:11:40|354.71|352.71|352.97|350.97|354.84|352.84|352.97|350.97|0
1654697510000|2022-06-08 14:11:50|352.47|350.47|352.72|350.72|352.97|350.97|352.47|350.47|0
1654697520000|2022-06-08 14:12:00|352.22|350.22|352.97|350.97|352.97|350.97|352.22|350.22|0
1654697530000|2022-06-08 14:12:10|353.46|351.46|353.21|351.21|353.46|351.46|353.21|351.21|0
1654697540000|2022-06-08 14:12:20|352.72|350.72|352.22|350.22|352.72|350.72|351.47|349.47|0
1654697550000|2022-06-08 14:12:30|352.47|350.47|353.21|351.21|353.21|351.21|352.47|350.47|0
1654697560000|2022-06-08 14:12:40|352.97|350.97|353.21|351.21|353.21|351.21|352.97|350.97|0
1654697570000|2022-06-08 14:12:50|353.46|351.46|354.46|352.46|354.46|352.46|353.46|351.46|0
1654697580000|2022-06-08 14:13:00|354.59|352.59|353.96|351.96|354.71|352.71|353.96|351.96|0
1654697590000|2022-06-08 14:13:10|353.46|351.46|354.21|352.21|354.21|352.21|353.21|351.21|0
1654697600000|2022-06-08 14:13:20|353.96|351.96|354.46|352.46|354.46|352.46|353.96|351.96|0
1654697610000|2022-06-08 14:13:30|354.21|352.21|353.46|351.46|354.21|352.21|353.46|351.46|0
1654697620000|2022-06-08 14:13:40|353.96|351.96|354.96|352.96|354.96|352.96|353.96|351.96|0
1654697630000|2022-06-08 14:13:50|355.21|353.21|356.21|354.21|356.21|354.21|355.21|353.21|0
1654697640000|2022-06-08 14:14:00|355.96|353.96|356.71|354.71|356.71|354.71|355.71|353.71|0
1654697650000|2022-06-08 14:14:10|357.2|355.2|358.95|356.95|359.95|357.95|357.2|355.2|0
1654697660000|2022-06-08 14:14:20|361.44|359.44|361.69|359.69|362.19|360.19|361.44|359.44|0
1654697670000|2022-06-08 14:14:30|362.69|360.69|363.94|361.94|363.94|361.94|362.69|360.69|0
1654697680000|2022-06-08 14:14:40|364.19|362.19|362.19|360.19|364.19|362.19|361.94|359.94|0
1654697690000|2022-06-08 14:14:50|363.19|361.19|363.94|361.94|363.94|361.94|363.19|361.19|0
1654697700000|2022-06-08 14:15:00|364.57|362.57|365.69|363.69|365.94|363.94|364.57|362.57|0
1654697710000|2022-06-08 14:15:10|366.19|364.19|365.44|363.44|366.19|364.19|365.44|363.44|0
1654697720000|2022-06-08 14:15:20|364.69|362.69|363.19|361.19|364.69|362.69|363.19|361.19|0
1654697730000|2022-06-08 14:15:30|363.69|361.69|363.44|361.44|363.69|361.69|362.19|360.19|0
1654697740000|2022-06-08 14:15:40|363.19|361.19|362.94|360.94|363.19|361.19|362.69|360.69|0
1654697750000|2022-06-08 14:15:50|362.82|360.82|362.82|360.82|362.82|360.82|362.82|360.82|0
1654697760000|2022-06-08 14:16:00|362.44|360.44|363.19|361.19|363.44|361.44|362.44|360.44|0
1654697770000|2022-06-08 14:16:10|362.19|360.19|361.94|359.94|362.44|360.44|361.94|359.94|0
1654697780000|2022-06-08 14:16:20|362.69|360.69|361.94|359.94|362.69|360.69|361.94|359.94|0
1654697790000|2022-06-08 14:16:30|361.69|359.69|361.82|359.82|361.82|359.82|361.44|359.44|0
1654697800000|2022-06-08 14:16:40|362.69|360.69|362.94|360.94|363.19|361.19|362.69|360.69|0
1654697810000|2022-06-08 14:16:50|363.44|361.44|363.44|361.44|363.94|361.94|363.44|361.44|0
1654697820000|2022-06-08 14:17:00|363.19|361.19|364.44|362.44|364.44|362.44|363.19|361.19|0
1654697830000|2022-06-08 14:17:10|363.44|361.44|365.44|363.44|365.44|363.44|363.44|361.44|0
1654697840000|2022-06-08 14:17:20|365.19|363.19|365.19|363.19|365.44|363.44|365.19|363.19|0
1654697850000|2022-06-08 14:17:30|365.57|363.57|364.69|362.69|365.57|363.57|364.69|362.69|0
1654697860000|2022-06-08 14:17:40|364.44|362.44|363.69|361.69|364.44|362.44|363.07|361.07|0
1654697870000|2022-06-08 14:17:50|364.19|362.19|363.69|361.69|364.19|362.19|363.69|361.69|0
1654697880000|2022-06-08 14:18:00|363.19|361.19|363.19|361.19|363.44|361.44|362.94|360.94|0
1654697890000|2022-06-08 14:18:10|363.69|361.69|364.32|362.32|364.69|362.69|363.19|361.19|0
1654697900000|2022-06-08 14:18:20|364.69|362.69|362.94|360.94|364.94|362.94|362.94|360.94|0
1654697910000|2022-06-08 14:18:30|363.19|361.19|363.69|361.69|363.94|361.94|363.19|361.19|0
1654697920000|2022-06-08 14:18:40|363.44|361.44|363.19|361.19|363.69|361.69|363.19|361.19|0
1654697930000|2022-06-08 14:18:50|362.94|360.94|363.44|361.44|363.44|361.44|362.94|360.94|0
1654697940000|2022-06-08 14:19:00|362.69|360.69|362.69|360.69|362.94|360.94|362.69|360.69|0
1654697950000|2022-06-08 14:19:10|362.19|360.19|360.45|358.45|362.19|360.19|360.45|358.45|0
1654697960000|2022-06-08 14:19:20|360.2|358.2|359.45|357.45|360.2|358.2|359.2|357.2|0
1654697970000|2022-06-08 14:19:30|359.2|357.2|359.2|357.2|359.45|357.45|358.7|356.7|0
1654697980000|2022-06-08 14:19:40|358.7|356.7|358.95|356.95|358.95|356.95|358.7|356.7|0
1654697990000|2022-06-08 14:19:50|358.7|356.7|357.7|355.7|358.7|356.7|357.7|355.7|0
1654698000000|2022-06-08 14:20:00|356.95|354.95|355.46|353.46|356.95|354.95|355.46|353.46|0
1654698010000|2022-06-08 14:20:10|356.09|354.09|356.21|354.21|356.21|354.21|354.71|352.71|0
1654698020000|2022-06-08 14:20:20|356.46|354.46|356.34|354.34|356.95|354.95|356.34|354.34|0
1654698030000|2022-06-08 14:20:30|355.96|353.96|354.71|352.71|355.96|353.96|354.46|352.46|0
1654698040000|2022-06-08 14:20:40|354.21|352.21|354.21|352.21|354.21|352.21|354.21|352.21|0
1654698050000|2022-06-08 14:20:50|354.34|352.34|354.21|352.21|354.46|352.46|354.21|352.21|0
1654698060000|2022-06-08 14:21:00|353.96|351.96|353.46|351.46|354.09|352.09|353.46|351.46|0
1654698070000|2022-06-08 14:21:10|353.21|351.21|351.97|349.97|353.21|351.21|351.97|349.97|0
1654698080000|2022-06-08 14:21:20|352.22|350.22|351.47|349.47|352.22|350.22|351.22|349.22|0
1654698090000|2022-06-08 14:21:30|351.72|349.72|352.22|350.22|352.47|350.47|351.72|349.72|0
1654698100000|2022-06-08 14:21:40|351.97|349.97|351.47|349.47|351.97|349.97|351.22|349.22|0
1654698110000|2022-06-08 14:21:50|351.22|349.22|350.72|348.72|351.22|349.22|350.72|348.72|0
1654698120000|2022-06-08 14:22:00|350.97|348.97|350.97|348.97|351.22|349.22|350.97|348.97|0
1654698130000|2022-06-08 14:22:10|351.72|349.72|351.72|349.72|351.72|349.72|351.47|349.47|0
1654698140000|2022-06-08 14:22:20|351.47|349.47|351.47|349.47|351.47|349.47|351.22|349.22|0
1654698150000|2022-06-08 14:22:30|352.47|350.47|352.72|350.72|352.72|350.72|352.47|350.47|0
1654698160000|2022-06-08 14:22:40|352.47|350.47|352.22|350.22|352.47|350.47|351.97|349.97|0
1654698170000|2022-06-08 14:22:50|351.97|349.97|351.47|349.47|351.97|349.97|351.47|349.47|0
1654698180000|2022-06-08 14:23:00|350.72|348.72|350.35|348.35|350.72|348.72|350.22|348.22|0
1654698190000|2022-06-08 14:23:10|350.72|348.72|351.97|349.97|351.97|349.97|350.72|348.72|0
1654698200000|2022-06-08 14:23:20|352.47|350.47|352.47|350.47|352.47|350.47|352.22|350.22|0
1654698210000|2022-06-08 14:23:30|352.72|350.72|352.96|350.96|352.96|350.96|352.22|350.22|0
1654698220000|2022-06-08 14:23:40|352.47|350.47|352.47|350.47|352.72|350.72|352.47|350.47|0
1654698230000|2022-06-08 14:23:50|351.97|349.97|351.72|349.72|352.22|350.22|351.72|349.72|0
1654698240000|2022-06-08 14:24:00|351.47|349.47|351.97|349.97|351.97|349.97|351.47|349.47|0
1654698250000|2022-06-08 14:24:10|352.72|350.72|352.47|350.47|352.96|350.96|352.47|350.47|0
1654698260000|2022-06-08 14:24:20|352.22|350.22|351.47|349.47|352.22|350.22|351.47|349.47|0
1654698270000|2022-06-08 14:24:30|351.22|349.22|350.97|348.97|351.22|349.22|350.97|348.97|0
1654698280000|2022-06-08 14:24:40|350.72|348.72|349.97|347.97|350.97|348.97|349.97|347.97|0
1654698290000|2022-06-08 14:24:50|349.47|347.47|349.72|347.72|350.22|348.22|349.47|347.47|0
1654698300000|2022-06-08 14:25:00|350.97|348.97|351.97|349.97|351.97|349.97|350.72|348.72|0
1654698310000|2022-06-08 14:25:10|351.72|349.72|352.72|350.72|353.21|351.21|351.72|349.72|0
1654698320000|2022-06-08 14:25:20|352.47|350.47|352.22|350.22|352.47|350.47|351.47|349.47|0
1654698330000|2022-06-08 14:25:30|351.72|349.72|352.22|350.22|352.22|350.22|351.72|349.72|0
1654698340000|2022-06-08 14:25:40|351.72|349.72|351.97|349.97|351.97|349.97|351.72|349.72|0
1654698350000|2022-06-08 14:25:50|351.72|349.72|352.22|350.22|352.47|350.47|351.72|349.72|0
1654698360000|2022-06-08 14:26:00|351.72|349.72|351.97|349.97|351.97|349.97|351.47|349.47|0
1654698370000|2022-06-08 14:26:10|351.85|349.85|351.22|349.22|351.85|349.85|350.97|348.97|0
1654698380000|2022-06-08 14:26:20|351.72|349.72|352.22|350.22|352.22|350.22|351.72|349.72|0
1654698390000|2022-06-08 14:26:30|351.97|349.97|350.97|348.97|351.97|349.97|350.97|348.97|0
1654698400000|2022-06-08 14:26:40|350.72|348.72|351.72|349.72|351.72|349.72|350.72|348.72|0
1654698410000|2022-06-08 14:26:50|352.22|350.22|351.97|349.97|352.22|350.22|351.47|349.47|0
1654698420000|2022-06-08 14:27:00|351.72|349.72|350.72|348.72|351.72|349.72|350.72|348.72|0
1654698430000|2022-06-08 14:27:10|350.97|348.97|351.22|349.22|351.22|349.22|350.97|348.97|0
1654698440000|2022-06-08 14:27:20|350.72|348.72|350.47|348.47|350.97|348.97|350.47|348.47|0
1654698450000|2022-06-08 14:27:30|351.22|349.22|350.72|348.72|351.22|349.22|350.72|348.72|0
1654698460000|2022-06-08 14:27:40|350.47|348.47|351.97|349.97|351.97|349.97|350.47|348.47|0
1654698470000|2022-06-08 14:27:50|351.72|349.72|351.22|349.22|351.72|349.72|351.22|349.22|0
1654698480000|2022-06-08 14:28:00|350.97|348.97|350.72|348.72|350.97|348.97|350.72|348.72|0
1654698490000|2022-06-08 14:28:10|350.47|348.47|350.72|348.72|350.72|348.72|350.22|348.22|0
1654698500000|2022-06-08 14:28:20|350.47|348.47|350.47|348.47|350.72|348.72|350.47|348.47|0
1654698510000|2022-06-08 14:28:30|349.97|347.97|352.47|350.47|352.47|350.47|349.97|347.97|0
1654698520000|2022-06-08 14:28:40|351.97|349.97|351.22|349.22|351.97|349.97|351.22|349.22|0
1654698530000|2022-06-08 14:28:50|351.72|349.72|351.47|349.47|351.72|349.72|351.47|349.47|0
1654698540000|2022-06-08 14:29:00|352.22|350.22|351.72|349.72|352.22|350.22|351.72|349.72|0
1654698550000|2022-06-08 14:29:10|351.97|349.97|352.72|350.72|352.72|350.72|351.97|349.97|0
1654698560000|2022-06-08 14:29:20|352.47|350.47|353.46|351.46|353.46|351.46|352.47|350.47|0
1654698570000|2022-06-08 14:29:30|353.71|351.71|352.72|350.72|353.71|351.71|352.72|350.72|0
1654698580000|2022-06-08 14:29:40|353.46|351.46|354.96|352.96|354.96|352.96|353.46|351.46|0
1654698590000|2022-06-08 14:29:50|354.71|352.71|355.46|353.46|355.46|353.46|354.71|352.71|0
1654698600000|2022-06-08 14:30:00|355.34|353.34|356.95|354.95|356.95|354.95|355.34|353.34|0
1654698610000|2022-06-08 14:30:10|357.45|355.45|355.21|353.21|357.45|355.45|355.21|353.21|0
1654698620000|2022-06-08 14:30:20|355.71|353.71|355.71|353.71|355.71|353.71|355.21|353.21|0
1654698630000|2022-06-08 14:30:30|354.96|352.96|353.21|351.21|354.96|352.96|352.96|350.96|0
1654698640000|2022-06-08 14:30:40|352.72|350.72|352.72|350.72|353.46|351.46|352.47|350.47|0
1654698650000|2022-06-08 14:30:50|352.22|350.22|352.22|350.22|352.47|350.47|352.22|350.22|0
1654698660000|2022-06-08 14:31:00|351.47|349.47|351.47|349.47|351.47|349.47|350.47|348.47|0
1654698670000|2022-06-08 14:31:10|351.97|349.97|351.72|349.72|352.96|350.96|351.72|349.72|0
1654698680000|2022-06-08 14:31:20|351.47|349.47|350.97|348.97|351.47|349.47|350.97|348.97|0
1654698690000|2022-06-08 14:31:30|351.47|349.47|350.97|348.97|351.47|349.47|350.72|348.72|0
1654698700000|2022-06-08 14:31:40|351.22|349.22|350.72|348.72|351.22|349.22|350.22|348.22|0
1654698710000|2022-06-08 14:31:50|351.22|349.22|350.85|348.85|351.47|349.47|350.85|348.85|0
1654698720000|2022-06-08 14:32:00|350.97|348.97|351.47|349.47|351.47|349.47|350.97|348.97|0
1654698730000|2022-06-08 14:32:10|351.22|349.22|352.22|350.22|352.22|350.22|351.22|349.22|0
1654698740000|2022-06-08 14:32:20|352.72|350.72|352.47|350.47|352.72|350.72|352.47|350.47|0
1654698750000|2022-06-08 14:32:30|352.96|350.96|352.47|350.47|352.96|350.96|352.22|350.22|0
1654698760000|2022-06-08 14:32:40|351.97|349.97|351.47|349.47|351.97|349.97|351.47|349.47|0
1654698770000|2022-06-08 14:32:50|350.97|348.97|350.97|348.97|350.97|348.97|350.47|348.47|0
1654698780000|2022-06-08 14:33:00|350.72|348.72|350.72|348.72|350.72|348.72|350.72|348.72|0
1654698790000|2022-06-08 14:33:10|350.47|348.47|350.72|348.72|350.72|348.72|349.97|347.97|0
1654698800000|2022-06-08 14:33:20|350.97|348.97|350.72|348.72|351.22|349.22|350.72|348.72|0
1654698810000|2022-06-08 14:33:30|350.22|348.22|350.22|348.22|350.47|348.47|349.72|347.72|0
1654698820000|2022-06-08 14:33:40|349.97|347.97|350.97|348.97|351.22|349.22|349.97|347.97|0
1654698830000|2022-06-08 14:33:50|350.72|348.72|350.97|348.97|350.97|348.97|350.72|348.72|0
1654698840000|2022-06-08 14:34:00|351.35|349.35|350.97|348.97|351.35|349.35|350.72|348.72|0
1654698850000|2022-06-08 14:34:10|351.22|349.22|348.73|346.73|351.22|349.22|348.73|346.73|0
1654698860000|2022-06-08 14:34:20|348.48|346.48|348.23|346.23|348.48|346.48|348.23|346.23|0
1654698870000|2022-06-08 14:34:30|348.48|346.48|347.73|345.73|348.48|346.48|347.73|345.73|0
1654698880000|2022-06-08 14:34:40|348.23|346.23|349.47|347.47|349.47|347.47|348.23|346.23|0
1654698890000|2022-06-08 14:34:50|348.98|346.98|349.22|347.22|349.72|347.72|348.98|346.98|0
1654698900000|2022-06-08 14:35:00|348.98|346.98|349.47|347.47|349.47|347.47|348.73|346.73|0
1654698910000|2022-06-08 14:35:10|347.98|345.98|348.98|346.98|348.98|346.98|347.98|345.98|0
1654698920000|2022-06-08 14:35:20|349.22|347.22|348.48|346.48|349.22|347.22|348.48|346.48|0
1654698930000|2022-06-08 14:35:30|348.73|346.73|348.23|346.23|348.73|346.73|348.23|346.23|0
1654698940000|2022-06-08 14:35:40|347.98|345.98|348.73|346.73|348.73|346.73|347.98|345.98|0
1654698950000|2022-06-08 14:35:50|347.98|345.98|348.23|346.23|348.23|346.23|347.98|345.98|0
1654698960000|2022-06-08 14:36:00|347.61|345.61|346.48|344.48|347.61|345.61|346.48|344.48|0
1654698970000|2022-06-08 14:36:10|346.23|344.23|345.74|343.74|346.23|344.23|345.74|343.74|0
1654698980000|2022-06-08 14:36:20|346.48|344.48|346.98|344.98|346.98|344.98|346.23|344.23|0
1654698990000|2022-06-08 14:36:30|346.73|344.73|346.98|344.98|346.98|344.98|346.48|344.48|0
1654699000000|2022-06-08 14:36:40|346.73|344.73|346.48|344.48|346.73|344.73|346.23|344.23|0
1654699010000|2022-06-08 14:36:50|346.98|344.98|346.73|344.73|346.98|344.98|346.73|344.73|0
1654699020000|2022-06-08 14:37:00|346.23|344.23|346.98|344.98|346.98|344.98|345.98|343.98|0
1654699030000|2022-06-08 14:37:10|347.98|345.98|348.23|346.23|348.48|346.48|347.98|345.98|0
1654699040000|2022-06-08 14:37:20|347.98|345.98|349.47|347.47|349.47|347.47|347.98|345.98|0
1654699050000|2022-06-08 14:37:30|350.47|348.47|351.22|349.22|351.22|349.22|350.47|348.47|0
1654699060000|2022-06-08 14:37:40|350.72|348.72|349.22|347.22|350.72|348.72|349.22|347.22|0
1654699070000|2022-06-08 14:37:50|348.98|346.98|350.47|348.47|350.47|348.47|348.98|346.98|0
1654699080000|2022-06-08 14:38:00|350.22|348.22|350.6|348.6|350.72|348.72|349.72|347.72|0
1654699090000|2022-06-08 14:38:10|350.47|348.47|350.22|348.22|350.47|348.47|350.22|348.22|0
1654699100000|2022-06-08 14:38:20|350.72|348.72|349.97|347.97|350.72|348.72|349.72|347.72|0
1654699110000|2022-06-08 14:38:30|349.72|347.72|349.97|347.97|349.97|347.97|349.72|347.72|0
1654699120000|2022-06-08 14:38:40|350.22|348.22|349.22|347.22|350.22|348.22|349.22|347.22|0
1654699130000|2022-06-08 14:38:50|349.47|347.47|348.98|346.98|349.47|347.47|348.98|346.98|0
1654699140000|2022-06-08 14:39:00|349.97|347.97|349.72|347.72|350.22|348.22|349.72|347.72|0
1654699150000|2022-06-08 14:39:10|349.97|347.97|349.72|347.72|350.22|348.22|349.72|347.72|0
1654699160000|2022-06-08 14:39:20|349.47|347.47|350.22|348.22|350.22|348.22|349.47|347.47|0
1654699170000|2022-06-08 14:39:30|349.97|347.97|350.72|348.72|350.97|348.97|349.97|347.97|0
1654699180000|2022-06-08 14:39:40|350.22|348.22|350.47|348.47|350.47|348.47|350.22|348.22|0
1654699190000|2022-06-08 14:39:50|350.72|348.72|350.22|348.22|350.72|348.72|350.22|348.22|0
1654699200000|2022-06-08 14:40:00|349.97|347.97|349.97|347.97|350.72|348.72|349.97|347.97|0
1654699210000|2022-06-08 14:40:10|350.22|348.22|350.72|348.72|351.22|349.22|350.22|348.22|0
1654699220000|2022-06-08 14:40:20|349.97|347.97|350.47|348.47|350.47|348.47|349.47|347.47|0
1654699230000|2022-06-08 14:40:30|349.72|347.72|349.47|347.47|349.72|347.72|349.47|347.47|0
1654699240000|2022-06-08 14:40:40|349.72|347.72|349.22|347.22|350.47|348.47|349.22|347.22|0
1654699250000|2022-06-08 14:40:50|348.61|346.61|348.98|346.98|348.98|346.98|348.61|346.61|0
1654699260000|2022-06-08 14:41:00|348.23|346.23|347.98|345.98|348.23|346.23|347.98|345.98|0
1654699270000|2022-06-08 14:41:10|348.23|346.23|348.23|346.23|348.23|346.23|348.23|346.23|0
1654699280000|2022-06-08 14:41:20|347.73|345.73|347.48|345.48|347.73|345.73|347.48|345.48|0
1654699290000|2022-06-08 14:41:30|347.98|345.98|347.98|345.98|347.98|345.98|347.73|345.73|0
1654699300000|2022-06-08 14:41:40|347.73|345.73|347.48|345.48|347.98|345.98|347.48|345.48|0
1654699310000|2022-06-08 14:41:50|347.23|345.23|347.98|345.98|347.98|345.98|346.98|344.98|0
1654699320000|2022-06-08 14:42:00|348.73|346.73|348.98|346.98|348.98|346.98|348.23|346.23|0
1654699330000|2022-06-08 14:42:10|348.48|346.48|349.97|347.97|349.97|347.97|348.48|346.48|0
1654699340000|2022-06-08 14:42:20|349.72|347.72|350.22|348.22|350.47|348.47|349.72|347.72|0
1654699350000|2022-06-08 14:42:30|350.35|348.35|351.47|349.47|351.47|349.47|350.35|348.35|0
1654699360000|2022-06-08 14:42:40|352.47|350.47|352.47|350.47|352.47|350.47|352.47|350.47|0
1654699370000|2022-06-08 14:42:50|352.71|350.71|352.96|350.96|353.21|351.21|352.71|350.71|0
1654699380000|2022-06-08 14:43:00|352.71|350.71|351.97|349.97|352.71|350.71|351.47|349.47|0
1654699390000|2022-06-08 14:43:10|352.71|350.71|356.21|354.21|356.21|354.21|352.71|350.71|0
1654699400000|2022-06-08 14:43:20|356.46|354.46|356.46|354.46|356.46|354.46|355.71|353.71|0
1654699410000|2022-06-08 14:43:30|355.96|353.96|358.2|356.2|358.2|356.2|355.96|353.96|0
1654699420000|2022-06-08 14:43:40|358.45|356.45|359.7|357.7|359.7|357.7|358.45|356.45|0
1654699430000|2022-06-08 14:43:50|360.19|358.19|359.44|357.44|360.19|358.19|359.44|357.44|0
1654699440000|2022-06-08 14:44:00|358.44|356.44|357.69|355.69|358.44|356.44|356.94|354.94|0
1654699450000|2022-06-08 14:44:10|358.19|356.19|356.69|354.69|358.57|356.57|356.69|354.69|0
1654699460000|2022-06-08 14:44:20|356.44|354.44|355.45|353.45|356.44|354.44|355.45|353.45|0
1654699470000|2022-06-08 14:44:30|355.2|353.2|354.95|352.95|355.2|353.2|354.2|352.2|0
1654699480000|2022-06-08 14:44:40|354.7|352.7|354.45|352.45|354.95|352.95|354.45|352.45|0
1654699490000|2022-06-08 14:44:50|355.2|353.2|355.83|353.83|355.83|353.83|354.95|352.95|0
1654699500000|2022-06-08 14:45:00|355.45|353.45|354.2|352.2|355.45|353.45|354.2|352.2|0
1654699510000|2022-06-08 14:45:10|354.45|352.45|354.7|352.7|354.7|352.7|353.95|351.95|0
1654699520000|2022-06-08 14:45:20|354.45|352.45|353.95|351.95|354.45|352.45|353.95|351.95|0
1654699530000|2022-06-08 14:45:30|354.2|352.2|353.45|351.45|354.2|352.2|353.45|351.45|0
1654699540000|2022-06-08 14:45:40|353.2|351.2|352.2|350.2|353.2|351.2|352.2|350.2|0
1654699550000|2022-06-08 14:45:50|351.95|349.95|352.2|350.2|352.45|350.45|351.95|349.95|0
1654699560000|2022-06-08 14:46:00|351.83|349.83|351.95|349.95|352.45|350.45|351.83|349.83|0
1654699570000|2022-06-08 14:46:10|351.46|349.46|351.95|349.95|352.2|350.2|351.46|349.46|0
1654699580000|2022-06-08 14:46:20|351.21|349.21|351.21|349.21|351.21|349.21|350.96|348.96|0
1654699590000|2022-06-08 14:46:30|351.7|349.7|351.95|349.95|351.95|349.95|351.46|349.46|0
1654699600000|2022-06-08 14:46:40|352.2|350.2|352.45|350.45|352.7|350.7|352.2|350.2|0
1654699610000|2022-06-08 14:46:50|351.7|349.7|351.21|349.21|351.7|349.7|351.21|349.21|0
1654699620000|2022-06-08 14:47:00|350.71|348.71|350.71|348.71|350.71|348.71|350.46|348.46|0
1654699630000|2022-06-08 14:47:10|351.7|349.7|351.46|349.46|352.2|350.2|351.46|349.46|0
1654699640000|2022-06-08 14:47:20|350.71|348.71|350.46|348.46|351.21|349.21|350.46|348.46|0
1654699650000|2022-06-08 14:47:30|350.71|348.71|351.21|349.21|351.21|349.21|350.71|348.71|0
1654699660000|2022-06-08 14:47:40|351.46|349.46|351.46|349.46|351.7|349.7|351.21|349.21|0
1654699670000|2022-06-08 14:47:50|350.96|348.96|350.96|348.96|350.96|348.96|350.46|348.46|0
1654699680000|2022-06-08 14:48:00|351.34|349.34|352.45|350.45|352.45|350.45|351.34|349.34|0
1654699690000|2022-06-08 14:48:10|352.7|350.7|353.2|351.2|353.2|351.2|352.7|350.7|0
1654699700000|2022-06-08 14:48:20|353.45|351.45|353.45|351.45|354.45|352.45|353.45|351.45|0
1654699710000|2022-06-08 14:48:30|352.95|350.95|352.7|350.7|352.95|350.95|352.45|350.45|0
1654699720000|2022-06-08 14:48:40|352.95|350.95|351.7|349.7|352.95|350.95|351.7|349.7|0
1654699730000|2022-06-08 14:48:50|351.46|349.46|351.95|349.95|352.08|350.08|351.46|349.46|0
1654699740000|2022-06-08 14:49:00|351.83|349.83|353.7|351.7|353.7|351.7|351.83|349.83|0
1654699750000|2022-06-08 14:49:10|353.45|351.45|352.08|350.08|353.45|351.45|352.08|350.08|0
1654699760000|2022-06-08 14:49:20|352.7|350.7|352.08|350.08|352.7|350.7|352.08|350.08|0
1654699770000|2022-06-08 14:49:30|351.95|349.95|351.7|349.7|351.95|349.95|351.59|349.59|0
1654699780000|2022-06-08 14:49:40|352.2|350.2|353.08|351.08|353.08|351.08|351.95|349.95|0
1654699790000|2022-06-08 14:49:50|353.2|351.2|352.45|350.45|353.2|351.2|352.33|350.33|0
1654699800000|2022-06-08 14:50:00|351.95|349.95|351.7|349.7|352.45|350.45|351.7|349.7|0
1654699810000|2022-06-08 14:50:10|351.21|349.21|351.21|349.21|351.46|349.46|351.21|349.21|0
1654699820000|2022-06-08 14:50:20|350.96|348.96|350.46|348.46|351.21|349.21|350.46|348.46|0
1654699830000|2022-06-08 14:50:30|350.21|348.21|350.71|348.71|350.71|348.71|349.96|347.96|0
1654699840000|2022-06-08 14:50:40|352.2|350.2|352.2|350.2|352.2|350.2|351.95|349.95|0
1654699850000|2022-06-08 14:50:50|352.45|350.45|352.45|350.45|352.45|350.45|352.08|350.08|0
1654699860000|2022-06-08 14:51:00|351.7|349.7|352.45|350.45|352.45|350.45|351.7|349.7|0
1654699870000|2022-06-08 14:51:10|352.7|350.7|353.7|351.7|353.7|351.7|352.7|350.7|0
1654699880000|2022-06-08 14:51:20|353.95|351.95|353.2|351.2|354.2|352.2|353.2|351.2|0
1654699890000|2022-06-08 14:51:30|353.45|351.45|352.7|350.7|353.45|351.45|352.7|350.7|0
1654699900000|2022-06-08 14:51:40|352.95|350.95|353.2|351.2|353.45|351.45|352.95|350.95|0
1654699910000|2022-06-08 14:51:50|353.7|351.7|353.45|351.45|354.2|352.2|353.45|351.45|0
1654699920000|2022-06-08 14:52:00|352.7|350.7|353.95|351.95|353.95|351.95|352.7|350.7|0
1654699930000|2022-06-08 14:52:10|354.7|352.7|352.95|350.95|354.7|352.7|352.95|350.95|0
1654699940000|2022-06-08 14:52:20|352.45|350.45|352.7|350.7|352.7|350.7|352.45|350.45|0
1654699950000|2022-06-08 14:52:30|352.95|350.95|352.95|350.95|353.58|351.58|352.95|350.95|0
1654699960000|2022-06-08 14:52:40|353.2|351.2|352.95|350.95|353.2|351.2|352.7|350.7|0
1654699970000|2022-06-08 14:52:50|352.45|350.45|351.95|349.95|352.45|350.45|351.95|349.95|0
1654699980000|2022-06-08 14:53:00|351.7|349.7|350.96|348.96|351.7|349.7|350.96|348.96|0
1654699990000|2022-06-08 14:53:10|351.21|349.21|351.7|349.7|351.7|349.7|351.21|349.21|0
1654700000000|2022-06-08 14:53:20|352.45|350.45|353.2|351.2|353.2|351.2|352.45|350.45|0
1654700010000|2022-06-08 14:53:30|352.95|350.95|353.2|351.2|353.2|351.2|352.7|350.7|0
1654700020000|2022-06-08 14:53:40|352.95|350.95|352.95|350.95|352.95|350.95|352.7|350.7|0
1654700030000|2022-06-08 14:53:50|353.2|351.2|352.45|350.45|353.45|351.45|352.45|350.45|0
1654700040000|2022-06-08 14:54:00|352.7|350.7|352.7|350.7|352.95|350.95|352.7|350.7|0
1654700050000|2022-06-08 14:54:10|352.2|350.2|352.2|350.2|352.2|350.2|352.2|350.2|0
1654700060000|2022-06-08 14:54:20|351.95|349.95|352.45|350.45|352.45|350.45|351.83|349.83|0
1654700070000|2022-06-08 14:54:30|352.2|350.2|351.58|349.58|352.2|350.2|351.46|349.46|0
1654700080000|2022-06-08 14:54:40|351.21|349.21|351.95|349.95|351.95|349.95|351.21|349.21|0
1654700090000|2022-06-08 14:54:50|351.46|349.46|352.7|350.7|352.7|350.7|351.46|349.46|0
1654700100000|2022-06-08 14:55:00|352.95|350.95|353.2|351.2|353.2|351.2|352.45|350.45|0
1654700110000|2022-06-08 14:55:10|352.45|350.45|353.2|351.2|353.2|351.2|352.45|350.45|0
1654700120000|2022-06-08 14:55:20|352.95|350.95|352.7|350.7|352.95|350.95|352.7|350.7|0
1654700130000|2022-06-08 14:55:30|352.95|350.95|354.45|352.45|354.45|352.45|352.95|350.95|0
1654700140000|2022-06-08 14:55:40|353.45|351.45|353.58|351.58|353.58|351.58|353.45|351.45|0
1654700150000|2022-06-08 14:55:50|354.2|352.2|353.95|351.95|354.45|352.45|353.95|351.95|0
1654700160000|2022-06-08 14:56:00|354.45|352.45|356.44|354.44|356.44|354.44|354.45|352.45|0
1654700170000|2022-06-08 14:56:10|355.7|353.7|355.2|353.2|355.7|353.7|354.95|352.95|0
1654700180000|2022-06-08 14:56:20|355.7|353.7|356.32|354.32|356.32|354.32|355.7|353.7|0
1654700190000|2022-06-08 14:56:30|356.69|354.69|356.94|354.94|357.19|355.19|356.69|354.69|0
1654700200000|2022-06-08 14:56:40|356.82|354.82|356.69|354.69|356.82|354.82|356.44|354.44|0
1654700210000|2022-06-08 14:56:50|357.19|355.19|357.44|355.44|357.44|355.44|357.19|355.19|0
1654700220000|2022-06-08 14:57:00|357.69|355.69|356.19|354.19|357.69|355.69|356.19|354.19|0
1654700230000|2022-06-08 14:57:10|355.7|353.7|355.7|353.7|355.7|353.7|355.45|353.45|0
1654700240000|2022-06-08 14:57:20|356.19|354.19|356.19|354.19|356.82|354.82|356.19|354.19|0
1654700250000|2022-06-08 14:57:30|355.7|353.7|354.95|352.95|355.7|353.7|354.95|352.95|0
1654700260000|2022-06-08 14:57:40|355.45|353.45|355.33|353.33|355.94|353.94|355.33|353.33|0
1654700270000|2022-06-08 14:57:50|355.94|353.94|356.44|354.44|356.94|354.94|355.94|353.94|0
1654700280000|2022-06-08 14:58:00|355.94|353.94|355.45|353.45|355.94|353.94|355.45|353.45|0
1654700290000|2022-06-08 14:58:10|354.7|352.7|355.45|353.45|355.45|353.45|354.7|352.7|0
1654700300000|2022-06-08 14:58:20|355.94|353.94|357.44|355.44|357.44|355.44|355.94|353.94|0
1654700310000|2022-06-08 14:58:30|357.19|355.19|358.44|356.44|358.44|356.44|357.19|355.19|0
1654700320000|2022-06-08 14:58:40|358.94|356.94|357.69|355.69|358.94|356.94|357.69|355.69|0
1654700330000|2022-06-08 14:58:50|357.44|355.44|359.44|357.44|359.44|357.44|357.44|355.44|0
1654700340000|2022-06-08 14:59:00|359.69|357.69|359.44|357.44|360.44|358.44|359.44|357.44|0
1654700350000|2022-06-08 14:59:10|359.69|357.69|360.69|358.69|360.69|358.69|359.69|357.69|0
1654700360000|2022-06-08 14:59:20|360.19|358.19|360.19|358.19|360.44|358.44|360.19|358.19|0
1654700370000|2022-06-08 14:59:30|360.44|358.44|360.93|358.93|360.93|358.93|360.44|358.44|0
1654700380000|2022-06-08 14:59:40|360.81|358.81|359.19|357.19|360.81|358.81|359.19|357.19|0
1654700390000|2022-06-08 14:59:50|358.94|356.94|358.44|356.44|358.94|356.94|358.44|356.44|0
1654700400000|2022-06-08 15:00:00|357.94|355.94|358.94|356.94|358.94|356.94|357.69|355.69|0
1654700410000|2022-06-08 15:00:10|358.19|356.19|358.19|356.19|358.69|356.69|357.94|355.94|0
1654700420000|2022-06-08 15:00:20|358.69|356.69|358.44|356.44|359.07|357.07|358.44|356.44|0
1654700430000|2022-06-08 15:00:30|357.69|355.69|357.94|355.94|357.94|355.94|357.19|355.19|0
1654700440000|2022-06-08 15:00:40|358.19|356.19|357.44|355.44|358.19|356.19|357.44|355.44|0
1654700450000|2022-06-08 15:00:50|357.69|355.69|357.94|355.94|357.94|355.94|357.44|355.44|0
1654700460000|2022-06-08 15:01:00|358.07|356.07|357.94|355.94|358.44|356.44|357.94|355.94|0
1654700470000|2022-06-08 15:01:10|359.19|357.19|359.94|357.94|359.94|357.94|358.69|356.69|0
1654700480000|2022-06-08 15:01:20|359.69|357.69|359.69|357.69|360.19|358.19|359.69|357.69|0
1654700490000|2022-06-08 15:01:30|360.44|358.44|361.06|359.06|361.43|359.43|360.44|358.44|0
1654700500000|2022-06-08 15:01:40|361.18|359.18|361.68|359.68|361.93|359.93|361.18|359.18|0
1654700510000|2022-06-08 15:01:50|361.18|359.18|359.69|357.69|361.18|359.18|359.69|357.69|0
1654700520000|2022-06-08 15:02:00|359.19|357.19|359.19|357.19|359.69|357.69|359.19|357.19|0
1654700530000|2022-06-08 15:02:10|359.44|357.44|358.57|356.57|359.44|357.44|358.57|356.57|0
1654700540000|2022-06-08 15:02:20|358.19|356.19|357.94|355.94|358.19|356.19|357.94|355.94|0
1654700550000|2022-06-08 15:02:30|358.19|356.19|357.44|355.44|358.44|356.44|357.44|355.44|0
1654700560000|2022-06-08 15:02:40|357.94|355.94|359.19|357.19|359.19|357.19|357.94|355.94|0
1654700570000|2022-06-08 15:02:50|359.44|357.44|359.69|357.69|359.69|357.69|358.69|356.69|0
1654700580000|2022-06-08 15:03:00|360.44|358.44|361.18|359.18|361.18|359.18|360.44|358.44|0
1654700590000|2022-06-08 15:03:10|360.93|358.93|359.44|357.44|360.93|358.93|359.19|357.19|0
1654700600000|2022-06-08 15:03:20|359.19|357.19|360.44|358.44|360.44|358.44|359.19|357.19|0
1654700610000|2022-06-08 15:03:30|359.94|357.94|360.44|358.44|360.44|358.44|359.94|357.94|0
1654700620000|2022-06-08 15:03:40|360.19|358.19|361.18|359.18|361.18|359.18|360.19|358.19|0
1654700630000|2022-06-08 15:03:50|360.93|358.93|361.18|359.18|361.68|359.68|360.93|358.93|0
1654700640000|2022-06-08 15:04:00|360.68|358.68|360.93|358.93|360.93|358.93|360.44|358.44|0
1654700650000|2022-06-08 15:04:10|361.18|359.18|361.18|359.18|362.68|360.68|361.18|359.18|0
1654700660000|2022-06-08 15:04:20|360.68|358.68|359.94|357.94|360.68|358.68|359.94|357.94|0
1654700670000|2022-06-08 15:04:30|358.94|356.94|358.69|356.69|358.94|356.94|358.69|356.69|0
1654700680000|2022-06-08 15:04:40|358.94|356.94|359.44|357.44|359.44|357.44|358.94|356.94|0
1654700690000|2022-06-08 15:04:50|359.94|357.94|359.19|357.19|360.19|358.19|359.19|357.19|0
1654700700000|2022-06-08 15:05:00|360.19|358.19|359.69|357.69|360.19|358.19|359.44|357.44|0
1654700710000|2022-06-08 15:05:10|359.44|357.44|358.94|356.94|359.44|357.44|358.94|356.94|0
1654700720000|2022-06-08 15:05:20|359.19|357.19|358.19|356.19|359.19|357.19|358.19|356.19|0
1654700730000|2022-06-08 15:05:30|358.44|356.44|358.19|356.19|358.44|356.44|358.19|356.19|0
1654700740000|2022-06-08 15:05:40|357.69|355.69|357.44|355.44|357.69|355.69|357.19|355.19|0
1654700750000|2022-06-08 15:05:50|358.19|356.19|358.44|356.44|359.44|357.44|358.19|356.19|0
1654700760000|2022-06-08 15:06:00|357.94|355.94|357.19|355.19|357.94|355.94|357.19|355.19|0
1654700770000|2022-06-08 15:06:10|356.69|354.69|357.57|355.57|357.57|355.57|356.69|354.69|0
1654700780000|2022-06-08 15:06:20|357.19|355.19|358.19|356.19|358.19|356.19|357.19|355.19|0
1654700790000|2022-06-08 15:06:30|358.44|356.44|358.19|356.19|358.69|356.69|358.19|356.19|0
1654700800000|2022-06-08 15:06:40|357.94|355.94|357.69|355.69|357.94|355.94|357.44|355.44|0
1654700810000|2022-06-08 15:06:50|358.69|356.69|358.94|356.94|358.94|356.94|358.69|356.69|0
1654700820000|2022-06-08 15:07:00|358.69|356.69|358.19|356.19|359.19|357.19|358.19|356.19|0
1654700830000|2022-06-08 15:07:10|358.94|356.94|358.94|356.94|359.19|357.19|358.69|356.69|0
1654700840000|2022-06-08 15:07:20|358.44|356.44|359.19|357.19|359.44|357.44|358.44|356.44|0
1654700850000|2022-06-08 15:07:30|359.07|357.07|358.69|356.69|359.19|357.19|358.69|356.69|0
1654700860000|2022-06-08 15:07:40|358.44|356.44|357.69|355.69|358.44|356.44|357.69|355.69|0
1654700870000|2022-06-08 15:07:50|358.19|356.19|358.19|356.19|358.19|356.19|358.19|356.19|0
1654700880000|2022-06-08 15:08:00|357.94|355.94|357.69|355.69|357.94|355.94|357.69|355.69|0
1654700890000|2022-06-08 15:08:10|357.94|355.94|357.94|355.94|357.94|355.94|357.94|355.94|0
1654700900000|2022-06-08 15:08:20|358.19|356.19|357.94|355.94|358.44|356.44|357.94|355.94|0
1654700910000|2022-06-08 15:08:30|357.69|355.69|358.44|356.44|358.44|356.44|357.19|355.19|0
1654700920000|2022-06-08 15:08:40|357.94|355.94|358.19|356.19|358.19|356.19|357.94|355.94|0
1654700930000|2022-06-08 15:08:50|357.94|355.94|358.94|356.94|359.19|357.19|357.94|355.94|0
1654700940000|2022-06-08 15:09:00|359.44|357.44|358.94|356.94|359.69|357.69|358.94|356.94|0
1654700950000|2022-06-08 15:09:10|358.69|356.69|357.69|355.69|358.94|356.94|357.69|355.69|0
1654700960000|2022-06-08 15:09:20|357.94|355.94|357.44|355.44|357.94|355.94|357.44|355.44|0
1654700970000|2022-06-08 15:09:30|356.69|354.69|358.07|356.07|358.07|356.07|356.69|354.69|0
1654700980000|2022-06-08 15:09:40|357.44|355.44|358.44|356.44|358.44|356.44|357.44|355.44|0
1654700990000|2022-06-08 15:09:50|357.94|355.94|357.19|355.19|357.94|355.94|357.19|355.19|0
1654701000000|2022-06-08 15:10:00|356.94|354.94|358.44|356.44|358.44|356.44|356.94|354.94|0
1654701010000|2022-06-08 15:10:10|358.19|356.19|358.44|356.44|358.94|356.94|357.69|355.69|0
1654701020000|2022-06-08 15:10:20|357.94|355.94|357.44|355.44|357.94|355.94|357.19|355.19|0
1654701030000|2022-06-08 15:10:30|357.69|355.69|356.94|354.94|357.69|355.69|356.94|354.94|0
1654701040000|2022-06-08 15:10:40|356.44|354.44|355.45|353.45|356.44|354.44|355.45|353.45|0
1654701050000|2022-06-08 15:10:50|356.19|354.19|355.69|353.69|356.19|354.19|355.69|353.69|0
1654701060000|2022-06-08 15:11:00|355.2|353.2|354.45|352.45|355.2|353.2|354.45|352.45|0
1654701070000|2022-06-08 15:11:10|354.2|352.2|353.45|351.45|354.45|352.45|353.45|351.45|0
1654701080000|2022-06-08 15:11:20|353.7|351.7|353.2|351.2|353.95|351.95|353.2|351.2|0
1654701090000|2022-06-08 15:11:30|353.45|351.45|353.45|351.45|353.7|351.7|353.45|351.45|0
1654701100000|2022-06-08 15:11:40|353.7|351.7|353.83|351.83|353.95|351.95|353.7|351.7|0
1654701110000|2022-06-08 15:11:50|353.7|351.7|353.95|351.95|353.95|351.95|353.45|351.45|0
1654701120000|2022-06-08 15:12:00|354.45|352.45|354.2|352.2|354.45|352.45|353.95|351.95|0
1654701130000|2022-06-08 15:12:10|354.45|352.45|354.7|352.7|354.7|352.7|354.45|352.45|0
1654701140000|2022-06-08 15:12:20|354.45|352.45|354.2|352.2|354.45|352.45|353.95|351.95|0
1654701150000|2022-06-08 15:12:30|354.45|352.45|353.7|351.7|354.45|352.45|353.45|351.45|0
1654701160000|2022-06-08 15:12:40|353.45|351.45|353.2|351.2|353.45|351.45|353.2|351.2|0
1654701170000|2022-06-08 15:12:50|352.95|350.95|352.7|350.7|352.95|350.95|352.7|350.7|0
1654701180000|2022-06-08 15:13:00|352.95|350.95|353.45|351.45|353.7|351.7|352.95|350.95|0
1654701190000|2022-06-08 15:13:10|353.2|351.2|353.2|351.2|353.2|351.2|353.2|351.2|0
1654701200000|2022-06-08 15:13:20|352.95|350.95|352.95|350.95|353.45|351.45|352.95|350.95|0
1654701210000|2022-06-08 15:13:30|352.7|350.7|352.7|350.7|353.2|351.2|352.7|350.7|0
1654701220000|2022-06-08 15:13:40|352.45|350.45|352.45|350.45|352.7|350.7|352.45|350.45|0
1654701230000|2022-06-08 15:13:50|352.2|350.2|351.95|349.95|352.2|350.2|351.95|349.95|0
1654701240000|2022-06-08 15:14:00|352.2|350.2|352.45|350.45|352.45|350.45|352.2|350.2|0
1654701250000|2022-06-08 15:14:10|352.2|350.2|351.95|349.95|352.7|350.7|351.95|349.95|0
1654701260000|2022-06-08 15:14:20|351.7|349.7|351.45|349.45|351.7|349.7|351.45|349.45|0
1654701270000|2022-06-08 15:14:30|351.21|349.21|351.45|349.45|351.45|349.45|350.96|348.96|0
1654701280000|2022-06-08 15:14:40|351.7|349.7|350.96|348.96|351.7|349.7|350.96|348.96|0
1654701290000|2022-06-08 15:14:50|350.46|348.46|350.71|348.71|350.96|348.96|350.46|348.46|0
1654701300000|2022-06-08 15:15:00|349.46|347.46|349.96|347.96|349.96|347.96|349.46|347.46|0
1654701310000|2022-06-08 15:15:10|350.21|348.21|351.21|349.21|351.21|349.21|350.21|348.21|0
1654701320000|2022-06-08 15:15:20|350.46|348.46|350.71|348.71|350.71|348.71|350.21|348.21|0
1654701330000|2022-06-08 15:15:30|350.96|348.96|351.21|349.21|351.21|349.21|350.71|348.71|0
1654701340000|2022-06-08 15:15:40|351.45|349.45|351.21|349.21|351.45|349.45|351.21|349.21|0
1654701350000|2022-06-08 15:15:50|351.45|349.45|351.95|349.95|351.95|349.95|351.45|349.45|0
1654701360000|2022-06-08 15:16:00|351.58|349.58|352.08|350.08|352.08|350.08|351.58|349.58|0
1654701370000|2022-06-08 15:16:10|351.45|349.45|349.71|347.71|351.45|349.45|349.71|347.71|0
1654701380000|2022-06-08 15:16:20|349.46|347.46|348.96|346.96|349.46|347.46|348.96|346.96|0
1654701390000|2022-06-08 15:16:30|348.46|346.46|349.21|347.21|349.21|347.21|348.46|346.46|0
1654701400000|2022-06-08 15:16:40|349.46|347.46|348.96|346.96|349.46|347.46|348.96|346.96|0
1654701410000|2022-06-08 15:16:50|349.21|347.21|348.46|346.46|349.21|347.21|348.46|346.46|0
1654701420000|2022-06-08 15:17:00|347.71|345.71|347.71|345.71|347.96|345.96|347.71|345.71|0
1654701430000|2022-06-08 15:17:10|347.46|345.46|347.46|345.46|347.46|345.46|347.34|345.34|0
1654701440000|2022-06-08 15:17:20|347.22|345.22|346.97|344.97|347.22|345.22|346.72|344.72|0
1654701450000|2022-06-08 15:17:30|346.22|344.22|346.22|344.22|346.22|344.22|345.97|343.97|0
1654701460000|2022-06-08 15:17:40|345.97|343.97|345.72|343.72|345.97|343.97|345.72|343.72|0
1654701470000|2022-06-08 15:17:50|345.47|343.47|344.48|342.48|345.47|343.47|344.48|342.48|0
1654701480000|2022-06-08 15:18:00|344.7|342.7|343.96|341.96|344.7|342.7|343.96|341.96|0
1654701490000|2022-06-08 15:18:10|344.21|342.21|344.21|342.21|344.21|342.21|343.71|341.71|0
1654701500000|2022-06-08 15:18:20|343.46|341.46|343.71|341.71|343.96|341.96|343.46|341.46|0
1654701510000|2022-06-08 15:18:30|343.46|341.46|343.96|341.96|343.96|341.96|343.46|341.46|0
1654701520000|2022-06-08 15:18:40|344.21|342.21|344.7|342.7|344.7|342.7|344.21|342.21|0
1654701530000|2022-06-08 15:18:50|344.95|342.95|344.95|342.95|344.95|342.95|344.46|342.46|0
1654701540000|2022-06-08 15:19:00|345.45|343.45|344.7|342.7|345.45|343.45|344.7|342.7|0
1654701550000|2022-06-08 15:19:10|344.95|342.95|344.95|342.95|344.95|342.95|344.95|342.95|0
1654701560000|2022-06-08 15:19:20|344.7|342.7|344.46|342.46|344.7|342.7|344.21|342.21|0
1654701570000|2022-06-08 15:19:30|344.7|342.7|344.21|342.21|344.7|342.7|344.21|342.21|0
1654701580000|2022-06-08 15:19:40|344.46|342.46|344.7|342.7|344.7|342.7|344.21|342.21|0
1654701590000|2022-06-08 15:19:50|345.2|343.2|345.7|343.7|345.7|343.7|345.2|343.2|0
1654701600000|2022-06-08 15:20:00|345.2|343.2|346.7|344.7|346.95|344.95|345.2|343.2|0
1654701610000|2022-06-08 15:20:10|346.95|344.95|345.95|343.95|346.95|344.95|345.95|343.95|0
1654701620000|2022-06-08 15:20:20|346.45|344.45|346.45|344.45|346.7|344.7|346.45|344.45|0
1654701630000|2022-06-08 15:20:30|346.7|344.7|346.95|344.95|346.95|344.95|346.7|344.7|0
1654701640000|2022-06-08 15:20:40|346.7|344.7|347.2|345.2|347.2|345.2|346.7|344.7|0
1654701650000|2022-06-08 15:20:50|346.95|344.95|346.2|344.2|347.2|345.2|346.2|344.2|0
1654701660000|2022-06-08 15:21:00|345.95|343.95|346.08|344.08|346.2|344.2|345.95|343.95|0
1654701670000|2022-06-08 15:21:10|345.7|343.7|344.95|342.95|345.7|343.7|344.95|342.95|0
1654701680000|2022-06-08 15:21:20|344.7|342.7|344.7|342.7|344.7|342.7|344.7|342.7|0
1654701690000|2022-06-08 15:21:30|345.2|343.2|344.7|342.7|345.2|343.2|344.46|342.46|0
1654701700000|2022-06-08 15:21:40|344.46|342.46|344.7|342.7|344.7|342.7|344.46|342.46|0
1654701710000|2022-06-08 15:21:50|344.46|342.46|345.2|343.2|345.2|343.2|344.46|342.46|0
1654701720000|2022-06-08 15:22:00|345.45|343.45|346.2|344.2|346.2|344.2|345.45|343.45|0
1654701730000|2022-06-08 15:22:10|346.7|344.7|346.7|344.7|346.95|344.95|346.7|344.7|0
1654701740000|2022-06-08 15:22:20|346.2|344.2|346.45|344.45|346.45|344.45|345.95|343.95|0
1654701750000|2022-06-08 15:22:30|346.95|344.95|346.95|344.95|346.95|344.95|346.7|344.7|0
1654701760000|2022-06-08 15:22:40|347.45|345.45|346.7|344.7|347.45|345.45|346.7|344.7|0
1654701770000|2022-06-08 15:22:50|346.95|344.95|346.95|344.95|346.95|344.95|346.95|344.95|0
1654701780000|2022-06-08 15:23:00|346.7|344.7|346.2|344.2|346.7|344.7|346.2|344.2|0
1654701790000|2022-06-08 15:23:10|345.95|343.95|345.95|343.95|346.2|344.2|345.95|343.95|0
1654701800000|2022-06-08 15:23:20|345.83|343.83|345.95|343.95|345.95|343.95|345.7|343.7|0
1654701810000|2022-06-08 15:23:30|346.08|344.08|346.45|344.45|346.45|344.45|346.08|344.08|0
1654701820000|2022-06-08 15:23:40|346.2|344.2|347.45|345.45|347.45|345.45|346.2|344.2|0
1654701830000|2022-06-08 15:23:50|347.2|345.2|347.2|345.2|347.7|345.7|347.2|345.2|0
1654701840000|2022-06-08 15:24:00|347.45|345.45|347.45|345.45|347.45|345.45|347.2|345.2|0
1654701850000|2022-06-08 15:24:10|347.95|345.95|347.95|345.95|348.08|346.08|347.95|345.95|0
1654701860000|2022-06-08 15:24:20|348.2|346.2|348.7|346.7|348.7|346.7|348.2|346.2|0
1654701870000|2022-06-08 15:24:30|348.94|346.94|348.94|346.94|349.19|347.19|348.94|346.94|0
1654701880000|2022-06-08 15:24:40|348.7|346.7|347.95|345.95|348.7|346.7|347.95|345.95|0
1654701890000|2022-06-08 15:24:50|348.2|346.2|348.7|346.7|348.7|346.7|348.2|346.2|0
1654701900000|2022-06-08 15:25:00|348.94|346.94|348.7|346.7|348.94|346.94|348.7|346.7|0
1654701910000|2022-06-08 15:25:10|348.94|346.94|348.45|346.45|349.19|347.19|348.45|346.45|0
1654701920000|2022-06-08 15:25:20|347.95|345.95|347.7|345.7|347.95|345.95|347.7|345.7|0
1654701930000|2022-06-08 15:25:30|347.45|345.45|347.2|345.2|347.45|345.45|347.2|345.2|0
1654701940000|2022-06-08 15:25:40|346.95|344.95|346.95|344.95|347.2|345.2|346.95|344.95|0
1654701950000|2022-06-08 15:25:50|347.2|345.2|346.83|344.83|347.45|345.45|346.83|344.83|0
1654701960000|2022-06-08 15:26:00|347.2|345.2|347.2|345.2|347.45|345.45|346.95|344.95|0
1654701970000|2022-06-08 15:26:10|347.08|345.08|346.95|344.95|347.2|345.2|346.95|344.95|0
1654701980000|2022-06-08 15:26:20|347.2|345.2|346.83|344.83|347.2|345.2|346.83|344.83|0
1654701990000|2022-06-08 15:26:30|347.2|345.2|347.45|345.45|347.45|345.45|347.2|345.2|0
1654702000000|2022-06-08 15:26:40|347.7|345.7|347.7|345.7|347.7|345.7|347.7|345.7|0
1654702010000|2022-06-08 15:26:50|347.95|345.95|347.83|345.83|347.95|345.95|347.83|345.83|0
1654702020000|2022-06-08 15:27:00|347.95|345.95|346.45|344.45|347.95|345.95|346.45|344.45|0
1654702030000|2022-06-08 15:27:10|346.2|344.2|345.95|343.95|346.2|344.2|345.95|343.95|0
1654702040000|2022-06-08 15:27:20|346.2|344.2|345.7|343.7|346.45|344.45|345.7|343.7|0
1654702050000|2022-06-08 15:27:30|345.95|343.95|346.2|344.2|346.2|344.2|345.7|343.7|0
1654702060000|2022-06-08 15:27:40|346.45|344.45|346.7|344.7|346.7|344.7|346.2|344.2|0
1654702070000|2022-06-08 15:27:50|346.95|344.95|346.7|344.7|346.95|344.95|346.7|344.7|0
1654702080000|2022-06-08 15:28:00|346.45|344.45|346.7|344.7|346.7|344.7|346.45|344.45|0
1654702090000|2022-06-08 15:28:10|346.45|344.45|346.45|344.45|346.45|344.45|346.45|344.45|0
1654702100000|2022-06-08 15:28:20|346.2|344.2|346.2|344.2|346.45|344.45|346.2|344.2|0
1654702110000|2022-06-08 15:28:30|345.95|343.95|345.95|343.95|345.95|343.95|345.95|343.95|0
1654702120000|2022-06-08 15:28:40|346.2|344.2|346.2|344.2|346.2|344.2|346.2|344.2|0
1654702130000|2022-06-08 15:28:50|345.95|343.95|346.2|344.2|346.33|344.33|345.95|343.95|0
1654702140000|2022-06-08 15:29:00|346.45|344.45|346.45|344.45|346.45|344.45|346.2|344.2|0
1654702150000|2022-06-08 15:29:10|346.7|344.7|346.45|344.45|346.95|344.95|346.45|344.45|0
1654702160000|2022-06-08 15:29:20|346.2|344.2|346.45|344.45|346.45|344.45|346.2|344.2|0
1654702170000|2022-06-08 15:29:30|346.2|344.2|346.7|344.7|346.7|344.7|346.2|344.2|0
1654702180000|2022-06-08 15:29:40|346.95|344.95|346.7|344.7|346.95|344.95|346.7|344.7|0
1654702190000|2022-06-08 15:29:50|347.2|345.2|346.95|344.95|347.2|345.2|346.7|344.7|0
1654702200000|2022-06-08 15:30:00|346.83|344.83|346.45|344.45|346.83|344.83|346.45|344.45|0
1654702210000|2022-06-08 15:30:10|347.2|345.2|347.2|345.2|347.33|345.33|347.2|345.2|0
1654702220000|2022-06-08 15:30:20|346.95|344.95|347.95|345.95|347.95|345.95|346.95|344.95|0
1654702230000|2022-06-08 15:30:30|347.7|345.7|347.45|345.45|347.7|345.7|347.45|345.45|0
1654702240000|2022-06-08 15:30:40|347.2|345.2|347.45|345.45|347.45|345.45|346.83|344.83|0
1654702250000|2022-06-08 15:30:50|347.2|345.2|347.45|345.45|347.7|345.7|347.2|345.2|0
1654702260000|2022-06-08 15:31:00|347.7|345.7|347.7|345.7|347.7|345.7|347.45|345.45|0
1654702270000|2022-06-08 15:31:10|347.95|345.95|347.45|345.45|348.2|346.2|347.45|345.45|0
1654702280000|2022-06-08 15:31:20|347.2|345.2|347.45|345.45|347.45|345.45|347.2|345.2|0
1654702290000|2022-06-08 15:31:30|347.7|345.7|347.2|345.2|347.7|345.7|347.2|345.2|0
1654702300000|2022-06-08 15:31:40|346.95|344.95|347.2|345.2|347.2|345.2|346.7|344.7|0
1654702310000|2022-06-08 15:31:50|346.95|344.95|346.95|344.95|346.95|344.95|346.95|344.95|0
1654702320000|2022-06-08 15:32:00|346.7|344.7|345.95|343.95|346.7|344.7|345.95|343.95|0
1654702330000|2022-06-08 15:32:10|345.45|343.45|344.95|342.95|345.45|343.45|344.95|342.95|0
1654702340000|2022-06-08 15:32:20|344.7|342.7|344.7|342.7|345.2|343.2|344.7|342.7|0
1654702350000|2022-06-08 15:32:30|344.46|342.46|344.83|342.83|344.95|342.95|344.46|342.46|0
1654702360000|2022-06-08 15:32:40|344.7|342.7|344.7|342.7|344.7|342.7|344.46|342.46|0
1654702370000|2022-06-08 15:32:50|344.95|342.95|345.2|343.2|345.2|343.2|344.7|342.7|0
1654702380000|2022-06-08 15:33:00|345.45|343.45|345.2|343.2|345.45|343.45|345.2|343.2|0
1654702390000|2022-06-08 15:33:10|344.95|342.95|344.7|342.7|344.95|342.95|344.7|342.7|0
1654702400000|2022-06-08 15:33:20|344.95|342.95|344.95|342.95|344.95|342.95|344.95|342.95|0
1654702410000|2022-06-08 15:33:30|344.7|342.7|344.7|342.7|344.7|342.7|344.7|342.7|0
1654702420000|2022-06-08 15:33:40|344.95|342.95|344.95|342.95|344.95|342.95|344.95|342.95|0
1654702430000|2022-06-08 15:33:50|345.2|343.2|346.45|344.45|346.45|344.45|345.2|343.2|0
1654702440000|2022-06-08 15:34:00|346.95|344.95|347.45|345.45|347.45|345.45|346.95|344.95|0
1654702450000|2022-06-08 15:34:10|348.2|346.2|348.45|346.45|348.45|346.45|347.7|345.7|0
1654702460000|2022-06-08 15:34:20|348.2|346.2|348.2|346.2|348.2|346.2|347.7|345.7|0
1654702470000|2022-06-08 15:34:30|347.45|345.45|347.45|345.45|347.7|345.7|347.45|345.45|0
1654702480000|2022-06-08 15:34:40|346.95|344.95|346.45|344.45|347.2|345.2|346.45|344.45|0
1654702490000|2022-06-08 15:34:50|346.7|344.7|346.45|344.45|346.7|344.7|346.45|344.45|0
1654702500000|2022-06-08 15:35:00|346.2|344.2|345.58|343.58|346.2|344.2|345.45|343.45|0
1654702510000|2022-06-08 15:35:10|347.2|345.2|346.95|344.95|347.45|345.45|346.95|344.95|0
1654702520000|2022-06-08 15:35:20|346.7|344.7|347.33|345.33|347.33|345.33|346.7|344.7|0
1654702530000|2022-06-08 15:35:30|347.2|345.2|347.2|345.2|347.45|345.45|347.2|345.2|0
1654702540000|2022-06-08 15:35:40|346.95|344.95|346.95|344.95|347.2|345.2|346.95|344.95|0
1654702550000|2022-06-08 15:35:50|347.45|345.45|346.2|344.2|347.45|345.45|346.2|344.2|0
1654702560000|2022-06-08 15:36:00|345.95|343.95|345.45|343.45|345.95|343.95|345.45|343.45|0
1654702570000|2022-06-08 15:36:10|344.95|342.95|344.95|342.95|344.95|342.95|344.95|342.95|0
1654702580000|2022-06-08 15:36:20|345.2|343.2|345.2|343.2|345.45|343.45|345.2|343.2|0
1654702590000|2022-06-08 15:36:30|345.45|343.45|345.7|343.7|345.7|343.7|345.45|343.45|0
1654702600000|2022-06-08 15:36:40|345.95|343.95|346.45|344.45|346.45|344.45|345.95|343.95|0
1654702610000|2022-06-08 15:36:50|345.95|343.95|346.2|344.2|346.2|344.2|345.95|343.95|0
1654702620000|2022-06-08 15:37:00|345.95|343.95|345.95|343.95|345.95|343.95|345.45|343.45|0
1654702630000|2022-06-08 15:37:10|346.2|344.2|345.7|343.7|346.45|344.45|345.7|343.7|0
1654702640000|2022-06-08 15:37:20|345.95|343.95|345.45|343.45|345.95|343.95|345.45|343.45|0
1654702650000|2022-06-08 15:37:30|345.2|343.2|345.2|343.2|345.45|343.45|345.2|343.2|0
1654702660000|2022-06-08 15:37:40|345.95|343.95|346.2|344.2|346.33|344.33|345.7|343.7|0
1654702670000|2022-06-08 15:37:50|345.95|343.95|345.95|343.95|346.2|344.2|345.95|343.95|0
1654702680000|2022-06-08 15:38:00|345.7|343.7|344.95|342.95|345.7|343.7|344.95|342.95|0
1654702690000|2022-06-08 15:38:10|344.7|342.7|344.95|342.95|345.2|343.2|344.7|342.7|0
1654702700000|2022-06-08 15:38:20|345.2|343.2|344.83|342.83|345.2|343.2|344.83|342.83|0
1654702710000|2022-06-08 15:38:30|344.7|342.7|344.7|342.7|344.95|342.95|344.7|342.7|0
1654702720000|2022-06-08 15:38:40|344.95|342.95|346.58|344.58|346.58|344.58|344.95|342.95|0
1654702730000|2022-06-08 15:38:50|345.95|343.95|345.7|343.7|345.95|343.95|345.7|343.7|0
1654702740000|2022-06-08 15:39:00|345.45|343.45|345.2|343.2|345.7|343.7|345.2|343.2|0
1654702750000|2022-06-08 15:39:10|345.7|343.7|346.2|344.2|346.2|344.2|345.7|343.7|0
1654702760000|2022-06-08 15:39:20|345.95|343.95|346.2|344.2|346.2|344.2|345.95|343.95|0
1654702770000|2022-06-08 15:39:30|345.95|343.95|345.2|343.2|345.95|343.95|345.2|343.2|0
1654702780000|2022-06-08 15:39:40|345.7|343.7|346.45|344.45|346.45|344.45|345.7|343.7|0
1654702790000|2022-06-08 15:39:50|345.95|343.95|345.7|343.7|345.95|343.95|345.7|343.7|0
1654702800000|2022-06-08 15:40:00|345.45|343.45|344.95|342.95|345.7|343.7|344.95|342.95|0
1654702810000|2022-06-08 15:40:10|344.7|342.7|343.46|341.46|344.7|342.7|343.46|341.46|0
1654702820000|2022-06-08 15:40:20|342.96|340.96|342.71|340.71|343.21|341.21|342.71|340.71|0
1654702830000|2022-06-08 15:40:30|342.46|340.46|343.71|341.71|343.71|341.71|342.46|340.46|0
1654702840000|2022-06-08 15:40:40|344.45|342.45|344.45|342.45|344.7|342.7|344.21|342.21|0
1654702850000|2022-06-08 15:40:50|344.7|342.7|344.45|342.45|344.7|342.7|344.45|342.45|0
1654702860000|2022-06-08 15:41:00|344.21|342.21|344.45|342.45|344.45|342.45|343.96|341.96|0
1654702870000|2022-06-08 15:41:10|345.2|343.2|346.2|344.2|346.7|344.7|345.2|343.2|0
1654702880000|2022-06-08 15:41:20|345.95|343.95|345.2|343.2|346.2|344.2|345.2|343.2|0
1654702890000|2022-06-08 15:41:30|345.45|343.45|345.45|343.45|345.45|343.45|344.95|342.95|0
1654702900000|2022-06-08 15:41:40|345.7|343.7|345.7|343.7|345.95|343.95|345.45|343.45|0
1654702910000|2022-06-08 15:41:50|345.2|343.2|345.2|343.2|345.2|343.2|345.2|343.2|0
1654702920000|2022-06-08 15:42:00|344.95|342.95|345.45|343.45|345.45|343.45|344.95|342.95|0
1654702930000|2022-06-08 15:42:10|345.2|343.2|344.95|342.95|345.45|343.45|344.95|342.95|0
1654702940000|2022-06-08 15:42:20|345.7|343.7|345.95|343.95|345.95|343.95|345.7|343.7|0
1654702950000|2022-06-08 15:42:30|345.45|343.45|345.45|343.45|345.45|343.45|345.2|343.2|0
1654702960000|2022-06-08 15:42:40|345.7|343.7|345.95|343.95|345.95|343.95|345.7|343.7|0
1654702970000|2022-06-08 15:42:50|346.2|344.2|346.2|344.2|346.2|344.2|345.95|343.95|0
1654702980000|2022-06-08 15:43:00|346.45|344.45|347.95|345.95|347.95|345.95|346.45|344.45|0
1654702990000|2022-06-08 15:43:10|347.45|345.45|347.45|345.45|347.7|345.7|347.45|345.45|0
1654703000000|2022-06-08 15:43:20|346.33|344.33|346.45|344.45|346.45|344.45|346.2|344.2|0
1654703010000|2022-06-08 15:43:30|346.7|344.7|347.2|345.2|347.2|345.2|346.7|344.7|0
1654703020000|2022-06-08 15:43:40|346.95|344.95|347.7|345.7|347.7|345.7|346.95|344.95|0
1654703030000|2022-06-08 15:43:50|347.45|345.45|348.2|346.2|348.2|346.2|347.45|345.45|0
1654703040000|2022-06-08 15:44:00|348.69|346.69|347.95|345.95|348.69|346.69|347.95|345.95|0
1654703050000|2022-06-08 15:44:10|348.2|346.2|348.2|346.2|348.2|346.2|348.2|346.2|0
1654703060000|2022-06-08 15:44:20|347.95|345.95|348.45|346.45|348.69|346.69|347.95|345.95|0
1654703070000|2022-06-08 15:44:30|348.2|346.2|348.69|346.69|348.69|346.69|348.2|346.2|0
1654703080000|2022-06-08 15:44:40|348.94|346.94|350.94|348.94|351.44|349.44|348.94|346.94|0
1654703090000|2022-06-08 15:44:50|352.69|350.69|352.44|350.44|352.94|350.94|352.44|350.44|0
1654703100000|2022-06-08 15:45:00|352.07|350.07|350.69|348.69|352.07|350.07|350.69|348.69|0
1654703110000|2022-06-08 15:45:10|350.19|348.19|351.19|349.19|351.19|349.19|350.19|348.19|0
1654703120000|2022-06-08 15:45:20|350.69|348.69|349.69|347.69|350.69|348.69|349.69|347.69|0
1654703130000|2022-06-08 15:45:30|348.69|346.69|349.44|347.44|349.44|347.44|348.69|346.69|0
1654703140000|2022-06-08 15:45:40|349.94|347.94|349.94|347.94|350.56|348.56|349.94|347.94|0
1654703150000|2022-06-08 15:45:50|350.19|348.19|351.18|349.18|351.18|349.18|350.19|348.19|0
1654703160000|2022-06-08 15:46:00|351.43|349.43|350.19|348.19|351.43|349.43|350.19|348.19|0
1654703170000|2022-06-08 15:46:10|349.94|347.94|349.94|347.94|350.19|348.19|349.69|347.69|0
1654703180000|2022-06-08 15:46:20|349.19|347.19|348.69|346.69|349.69|347.69|348.69|346.69|0
1654703190000|2022-06-08 15:46:30|348.94|346.94|348.19|346.19|348.94|346.94|348.19|346.19|0
1654703200000|2022-06-08 15:46:40|348.44|346.44|348.44|346.44|348.69|346.69|348.19|346.19|0
1654703210000|2022-06-08 15:46:50|348.69|346.69|348.32|346.32|348.69|346.69|347.94|345.94|0
1654703220000|2022-06-08 15:47:00|348.69|346.69|349.69|347.69|349.69|347.69|348.69|346.69|0
1654703230000|2022-06-08 15:47:10|349.94|347.94|349.94|347.94|349.94|347.94|349.69|347.69|0
1654703240000|2022-06-08 15:47:20|349.82|347.82|348.44|346.44|349.82|347.82|348.44|346.44|0
1654703250000|2022-06-08 15:47:30|348.19|346.19|348.44|346.44|348.44|346.44|347.69|345.69|0
1654703260000|2022-06-08 15:47:40|348.19|346.19|349.07|347.07|349.07|347.07|348.19|346.19|0
1654703270000|2022-06-08 15:47:50|349.19|347.19|349.19|347.19|349.44|347.44|349.19|347.19|0
1654703280000|2022-06-08 15:48:00|348.44|346.44|348.94|346.94|348.94|346.94|348.44|346.44|0
1654703290000|2022-06-08 15:48:10|349.19|347.19|350.19|348.19|350.19|348.19|349.19|347.19|0
1654703300000|2022-06-08 15:48:20|349.69|347.69|349.57|347.57|349.69|347.69|349.44|347.44|0
1654703310000|2022-06-08 15:48:30|349.69|347.69|349.19|347.19|349.69|347.69|349.19|347.19|0
1654703320000|2022-06-08 15:48:40|349.94|347.94|349.69|347.69|350.19|348.19|349.69|347.69|0
1654703330000|2022-06-08 15:48:50|349.44|347.44|348.94|346.94|349.44|347.44|348.69|346.69|0
1654703340000|2022-06-08 15:49:00|348.69|346.69|347.94|345.94|348.94|346.94|347.94|345.94|0
1654703350000|2022-06-08 15:49:10|348.44|346.44|347.69|345.69|348.44|346.44|347.69|345.69|0
1654703360000|2022-06-08 15:49:20|347.44|345.44|347.19|345.19|347.44|345.44|347.19|345.19|0
1654703370000|2022-06-08 15:49:30|347.69|345.69|347.94|345.94|347.94|345.94|347.69|345.69|0
1654703380000|2022-06-08 15:49:40|347.69|345.69|348.69|346.69|348.69|346.69|347.69|345.69|0
1654703390000|2022-06-08 15:49:50|349.19|347.19|349.82|347.82|349.82|347.82|349.19|347.19|0
1654703400000|2022-06-08 15:50:00|349.69|347.69|348.94|346.94|350.19|348.19|348.94|346.94|0
1654703410000|2022-06-08 15:50:10|349.07|347.07|349.69|347.69|349.69|347.69|349.07|347.07|0
1654703420000|2022-06-08 15:50:20|349.82|347.82|348.69|346.69|349.94|347.94|348.69|346.69|0
1654703430000|2022-06-08 15:50:30|348.19|346.19|348.69|346.69|348.69|346.69|348.19|346.19|0
1654703440000|2022-06-08 15:50:40|348.82|346.82|348.19|346.19|348.82|346.82|348.19|346.19|0
1654703450000|2022-06-08 15:50:50|348.07|346.07|348.19|346.19|348.19|346.19|348.07|346.07|0
1654703460000|2022-06-08 15:51:00|347.69|345.69|347.82|345.82|347.82|345.82|347.69|345.69|0
1654703470000|2022-06-08 15:51:10|348.19|346.19|348.19|346.19|348.19|346.19|347.94|345.94|0
1654703480000|2022-06-08 15:51:20|347.94|345.94|347.44|345.44|348.19|346.19|347.44|345.44|0
1654703490000|2022-06-08 15:51:30|347.19|345.19|347.19|345.19|347.44|345.44|347.19|345.19|0
1654703500000|2022-06-08 15:51:40|346.94|344.94|347.19|345.19|347.19|345.19|346.94|344.94|0
1654703510000|2022-06-08 15:51:50|346.94|344.94|347.69|345.69|347.69|345.69|346.94|344.94|0
1654703520000|2022-06-08 15:52:00|347.44|345.44|347.32|345.32|347.44|345.44|347.19|345.19|0
1654703530000|2022-06-08 15:52:10|346.94|344.94|347.69|345.69|347.69|345.69|346.94|344.94|0
1654703540000|2022-06-08 15:52:20|347.44|345.44|348.44|346.44|348.44|346.44|347.44|345.44|0
1654703550000|2022-06-08 15:52:30|347.94|345.94|348.44|346.44|348.44|346.44|347.94|345.94|0
1654703560000|2022-06-08 15:52:40|348.57|346.57|348.44|346.44|348.57|346.57|348.44|346.44|0
1654703570000|2022-06-08 15:52:50|348.69|346.69|348.07|346.07|348.69|346.69|348.07|346.07|0
1654703580000|2022-06-08 15:53:00|348.19|346.19|348.94|346.94|349.19|347.19|348.19|346.19|0
1654703590000|2022-06-08 15:53:10|348.69|346.69|348.19|346.19|348.69|346.69|348.19|346.19|0
1654703600000|2022-06-08 15:53:20|347.69|345.69|347.69|345.69|347.69|345.69|347.19|345.19|0
1654703610000|2022-06-08 15:53:30|348.44|346.44|348.69|346.69|348.69|346.69|348.19|346.19|0
1654703620000|2022-06-08 15:53:40|348.94|346.94|348.94|346.94|348.94|346.94|348.69|346.69|0
1654703630000|2022-06-08 15:53:50|348.69|346.69|348.94|346.94|348.94|346.94|348.69|346.69|0
1654703640000|2022-06-08 15:54:00|349.19|347.19|348.44|346.44|349.19|347.19|348.32|346.32|0
1654703650000|2022-06-08 15:54:10|348.94|346.94|349.07|347.07|349.07|347.07|348.69|346.69|0
1654703660000|2022-06-08 15:54:20|349.19|347.19|349.19|347.19|349.69|347.69|349.19|347.19|0
1654703670000|2022-06-08 15:54:30|348.69|346.69|348.44|346.44|348.69|346.69|348.44|346.44|0
1654703680000|2022-06-08 15:54:40|347.69|345.69|347.69|345.69|347.82|345.82|347.69|345.69|0
1654703690000|2022-06-08 15:54:50|347.94|345.94|348.94|346.94|348.94|346.94|347.94|345.94|0
1654703700000|2022-06-08 15:55:00|348.69|346.69|349.44|347.44|349.44|347.44|348.69|346.69|0
1654703710000|2022-06-08 15:55:10|349.19|347.19|349.19|347.19|349.69|347.69|349.19|347.19|0
1654703720000|2022-06-08 15:55:20|349.44|347.44|349.69|347.69|349.69|347.69|349.44|347.44|0
1654703730000|2022-06-08 15:55:30|349.44|347.44|349.94|347.94|349.94|347.94|349.44|347.44|0
1654703740000|2022-06-08 15:55:40|349.69|347.69|349.94|347.94|349.94|347.94|349.44|347.44|0
1654703750000|2022-06-08 15:55:50|349.44|347.44|349.69|347.69|349.94|347.94|349.44|347.44|0
1654703760000|2022-06-08 15:56:00|349.94|347.94|349.44|347.44|349.94|347.94|349.44|347.44|0
1654703770000|2022-06-08 15:56:10|348.94|346.94|347.94|345.94|348.94|346.94|347.94|345.94|0
1654703780000|2022-06-08 15:56:20|348.19|346.19|348.07|346.07|348.44|346.44|347.94|345.94|0
1654703790000|2022-06-08 15:56:30|348.19|346.19|347.57|345.57|348.19|346.19|347.57|345.57|0
1654703800000|2022-06-08 15:56:40|347.69|345.69|348.19|346.19|348.19|346.19|347.69|345.69|0
1654703810000|2022-06-08 15:56:50|348.44|346.44|348.94|346.94|348.94|346.94|348.44|346.44|0
1654703820000|2022-06-08 15:57:00|349.19|347.19|348.94|346.94|349.19|347.19|348.94|346.94|0
1654703830000|2022-06-08 15:57:10|348.82|346.82|350.19|348.19|350.19|348.19|348.82|346.82|0
1654703840000|2022-06-08 15:57:20|350.93|348.93|350.43|348.43|350.93|348.93|350.43|348.43|0
1654703850000|2022-06-08 15:57:30|350.19|348.19|350.93|348.93|350.93|348.93|350.19|348.19|0
1654703860000|2022-06-08 15:57:40|351.18|349.18|351.43|349.43|351.43|349.43|351.18|349.18|0
1654703870000|2022-06-08 15:57:50|350.93|348.93|350.93|348.93|351.43|349.43|350.93|348.93|0
1654703880000|2022-06-08 15:58:00|351.18|349.18|350.68|348.68|351.68|349.68|350.68|348.68|0
1654703890000|2022-06-08 15:58:10|350.93|348.93|350.32|348.32|350.93|348.93|350.32|348.32|0
1654703900000|2022-06-08 15:58:20|350.43|348.43|350.19|348.19|350.43|348.43|349.69|347.69|0
1654703910000|2022-06-08 15:58:30|350.68|348.68|350.93|348.93|350.93|348.93|350.43|348.43|0
1654703920000|2022-06-08 15:58:40|350.43|348.43|350.68|348.68|350.93|348.93|350.43|348.43|0
1654703930000|2022-06-08 15:58:50|350.43|348.43|350.68|348.68|350.93|348.93|350.43|348.43|0
1654703940000|2022-06-08 15:59:00|350.43|348.43|350.19|348.19|350.43|348.43|349.94|347.94|0
1654703950000|2022-06-08 15:59:10|350.43|348.43|350.43|348.43|350.68|348.68|350.19|348.19|0
1654703960000|2022-06-08 15:59:20|350.19|348.19|350.07|348.07|350.19|348.19|350.07|348.07|0
1654703970000|2022-06-08 15:59:30|350.19|348.19|350.19|348.19|350.19|348.19|349.69|347.69|0
1654703980000|2022-06-08 15:59:40|350.68|348.68|351.18|349.18|351.18|349.18|350.68|348.68|0
1654703990000|2022-06-08 15:59:50|350.93|348.93|351.18|349.18|351.18|349.18|350.68|348.68|0
1654704000000|2022-06-08 16:00:00|350.93|348.93|352.18|350.18|352.18|350.18|350.93|348.93|0
1654704010000|2022-06-08 16:00:10|352.43|350.43|352.68|350.68|353.18|351.18|352.43|350.43|0
1654704020000|2022-06-08 16:00:20|352.18|350.18|350.68|348.68|352.18|350.18|350.68|348.68|0
1654704030000|2022-06-08 16:00:30|350.43|348.43|349.69|347.69|350.43|348.43|349.69|347.69|0
1654704040000|2022-06-08 16:00:40|349.94|347.94|349.44|347.44|349.94|347.94|349.44|347.44|0
1654704050000|2022-06-08 16:00:50|349.94|347.94|349.69|347.69|349.94|347.94|349.44|347.44|0
1654704060000|2022-06-08 16:01:00|349.44|347.44|348.94|346.94|349.44|347.44|348.94|346.94|0
1654704070000|2022-06-08 16:01:10|349.94|347.94|349.94|347.94|350.19|348.19|349.94|347.94|0
1654704080000|2022-06-08 16:01:20|349.44|347.44|348.44|346.44|349.44|347.44|348.44|346.44|0
1654704090000|2022-06-08 16:01:30|348.69|346.69|348.44|346.44|348.69|346.69|348.19|346.19|0
1654704100000|2022-06-08 16:01:40|348.19|346.19|348.44|346.44|348.44|346.44|348.19|346.19|0
1654704110000|2022-06-08 16:01:50|348.69|346.69|348.44|346.44|348.94|346.94|348.44|346.44|0
1654704120000|2022-06-08 16:02:00|348.19|346.19|348.19|346.19|348.44|346.44|348.19|346.19|0
1654704130000|2022-06-08 16:02:10|348.32|346.32|348.19|346.19|348.32|346.32|347.44|345.44|0
1654704140000|2022-06-08 16:02:20|347.44|345.44|347.19|345.19|347.44|345.44|347.19|345.19|0
1654704150000|2022-06-08 16:02:30|347.07|345.07|347.19|345.19|347.19|345.19|346.69|344.69|0
1654704160000|2022-06-08 16:02:40|347.44|345.44|347.69|345.69|347.69|345.69|347.44|345.44|0
1654704170000|2022-06-08 16:02:50|347.94|345.94|346.94|344.94|347.94|345.94|346.94|344.94|0
1654704180000|2022-06-08 16:03:00|346.19|344.19|346.44|344.44|346.44|344.44|345.94|343.94|0
1654704190000|2022-06-08 16:03:10|346.19|344.19|346.19|344.19|346.19|344.19|345.94|343.94|0
1654704200000|2022-06-08 16:03:20|345.82|343.82|346.19|344.19|346.19|344.19|345.69|343.69|0
1654704210000|2022-06-08 16:03:30|346.44|344.44|347.19|345.19|347.19|345.19|346.44|344.44|0
1654704220000|2022-06-08 16:03:40|347.44|345.44|347.82|345.82|347.82|345.82|347.32|345.32|0
1654704230000|2022-06-08 16:03:50|347.94|345.94|347.94|345.94|347.94|345.94|347.69|345.69|0
1654704240000|2022-06-08 16:04:00|347.69|345.69|348.44|346.44|348.44|346.44|347.69|345.69|0
1654704250000|2022-06-08 16:04:10|348.69|346.69|347.69|345.69|348.69|346.69|347.69|345.69|0
1654704260000|2022-06-08 16:04:20|348.44|346.44|348.69|346.69|348.94|346.94|348.44|346.44|0
1654704270000|2022-06-08 16:04:30|348.19|346.19|348.69|346.69|348.69|346.69|348.19|346.19|0
1654704280000|2022-06-08 16:04:40|348.44|346.44|348.69|346.69|348.69|346.69|348.44|346.44|0
1654704290000|2022-06-08 16:04:50|348.94|346.94|348.94|346.94|348.94|346.94|348.69|346.69|0
1654704300000|2022-06-08 16:05:00|349.44|347.44|349.07|347.07|349.44|347.44|349.07|347.07|0
1654704310000|2022-06-08 16:05:10|349.19|347.19|349.94|347.94|349.94|347.94|348.94|346.94|0
1654704320000|2022-06-08 16:05:20|350.19|348.19|349.94|347.94|350.19|348.19|349.94|347.94|0
1654704330000|2022-06-08 16:05:30|350.19|348.19|350.43|348.43|350.43|348.43|350.19|348.19|0
1654704340000|2022-06-08 16:05:40|350.68|348.68|351.18|349.18|351.18|349.18|350.68|348.68|0
1654704350000|2022-06-08 16:05:50|351.43|349.43|352.18|350.18|352.18|350.18|351.43|349.43|0
1654704360000|2022-06-08 16:06:00|351.93|349.93|354.18|352.18|354.18|352.18|351.93|349.93|0
1654704370000|2022-06-08 16:06:10|353.68|351.68|352.43|350.43|353.68|351.68|351.93|349.93|0
1654704380000|2022-06-08 16:06:20|352.68|350.68|352.18|350.18|352.68|350.68|352.18|350.18|0
1654704390000|2022-06-08 16:06:30|351.93|349.93|351.18|349.18|351.93|349.93|351.18|349.18|0
1654704400000|2022-06-08 16:06:40|350.93|348.93|350.68|348.68|351.43|349.43|350.68|348.68|0
1654704410000|2022-06-08 16:06:50|350.93|348.93|350.43|348.43|350.93|348.93|350.43|348.43|0
1654704420000|2022-06-08 16:07:00|350.56|348.56|350.93|348.93|350.93|348.93|350.56|348.56|0
1654704430000|2022-06-08 16:07:10|351.43|349.43|352.56|350.56|352.56|350.56|351.43|349.43|0
1654704440000|2022-06-08 16:07:20|352.68|350.68|351.93|349.93|352.68|350.68|351.93|349.93|0
1654704450000|2022-06-08 16:07:30|352.18|350.18|352.18|350.18|352.18|350.18|351.93|349.93|0
1654704460000|2022-06-08 16:07:40|352.43|350.43|352.06|350.06|352.43|350.43|352.06|350.06|0
1654704470000|2022-06-08 16:07:50|351.93|349.93|351.43|349.43|351.93|349.93|351.43|349.43|0
1654704480000|2022-06-08 16:08:00|351.18|349.18|351.43|349.43|351.68|349.68|351.18|349.18|0
1654704490000|2022-06-08 16:08:10|351.81|349.81|352.06|350.06|352.06|350.06|351.43|349.43|0
1654704500000|2022-06-08 16:08:20|351.93|349.93|352.18|350.18|352.43|350.43|351.93|349.93|0
1654704510000|2022-06-08 16:08:30|352.43|350.43|352.31|350.31|352.43|350.43|352.31|350.31|0
1654704520000|2022-06-08 16:08:40|352.68|350.68|352.93|350.93|353.43|351.43|352.68|350.68|0
1654704530000|2022-06-08 16:08:50|352.56|350.56|352.43|350.43|352.68|350.68|352.43|350.43|0
1654704540000|2022-06-08 16:09:00|352.68|350.68|353.43|351.43|353.43|351.43|352.43|350.43|0
1654704550000|2022-06-08 16:09:10|353.18|351.18|352.43|350.43|353.18|351.18|352.43|350.43|0
1654704560000|2022-06-08 16:09:20|352.18|350.18|351.68|349.68|352.18|350.18|351.68|349.68|0
1654704570000|2022-06-08 16:09:30|351.43|349.43|351.43|349.43|351.68|349.68|351.43|349.43|0
1654704580000|2022-06-08 16:09:40|351.18|349.18|351.43|349.43|351.68|349.68|351.18|349.18|0
1654704590000|2022-06-08 16:09:50|351.31|349.31|351.43|349.43|351.93|349.93|351.31|349.31|0
1654704600000|2022-06-08 16:10:00|350.93|348.93|350.68|348.68|351.93|349.93|350.68|348.68|0
1654704610000|2022-06-08 16:10:10|350.93|348.93|350.68|348.68|350.93|348.93|350.68|348.68|0
1654704620000|2022-06-08 16:10:20|351.43|349.43|351.43|349.43|351.43|349.43|351.43|349.43|0
1654704630000|2022-06-08 16:10:30|350.93|348.93|351.93|349.93|351.93|349.93|350.93|348.93|0
1654704640000|2022-06-08 16:10:40|351.68|349.68|351.18|349.18|351.68|349.68|351.18|349.18|0
1654704650000|2022-06-08 16:10:50|350.68|348.68|351.43|349.43|351.43|349.43|350.68|348.68|0
1654704660000|2022-06-08 16:11:00|350.93|348.93|350.68|348.68|350.93|348.93|350.43|348.43|0
1654704670000|2022-06-08 16:11:10|350.43|348.43|350.18|348.18|350.43|348.43|350.18|348.18|0
1654704680000|2022-06-08 16:11:20|350.43|348.43|350.93|348.93|350.93|348.93|350.43|348.43|0
1654704690000|2022-06-08 16:11:30|351.06|349.06|351.18|349.18|351.43|349.43|350.93|348.93|0
1654704700000|2022-06-08 16:11:40|350.68|348.68|350.68|348.68|350.68|348.68|350.43|348.43|0
1654704710000|2022-06-08 16:11:50|351.06|349.06|351.18|349.18|351.18|349.18|350.93|348.93|0
1654704720000|2022-06-08 16:12:00|350.93|348.93|351.18|349.18|351.43|349.43|350.93|348.93|0
1654704730000|2022-06-08 16:12:10|351.43|349.43|350.93|348.93|351.43|349.43|350.93|348.93|0
1654704740000|2022-06-08 16:12:20|350.68|348.68|350.68|348.68|350.93|348.93|350.68|348.68|0
1654704750000|2022-06-08 16:12:30|351.06|349.06|350.93|348.93|351.06|349.06|350.43|348.43|0
1654704760000|2022-06-08 16:12:40|350.68|348.68|351.18|349.18|351.18|349.18|350.68|348.68|0
1654704770000|2022-06-08 16:12:50|350.43|348.43|351.18|349.18|351.18|349.18|350.43|348.43|0
1654704780000|2022-06-08 16:13:00|351.68|349.68|351.18|349.18|351.93|349.93|351.18|349.18|0
1654704790000|2022-06-08 16:13:10|350.18|348.18|349.94|347.94|350.31|348.31|349.94|347.94|0
1654704800000|2022-06-08 16:13:20|350.18|348.18|349.94|347.94|350.43|348.43|349.94|347.94|0
1654704810000|2022-06-08 16:13:30|350.07|348.07|350.43|348.43|350.43|348.43|350.07|348.07|0
1654704820000|2022-06-08 16:13:40|350.18|348.18|349.69|347.69|350.18|348.18|349.69|347.69|0
1654704830000|2022-06-08 16:13:50|349.44|347.44|349.44|347.44|349.69|347.69|349.44|347.44|0
1654704840000|2022-06-08 16:14:00|349.69|347.69|349.19|347.19|349.69|347.69|349.19|347.19|0
1654704850000|2022-06-08 16:14:10|349.94|347.94|349.94|347.94|350.18|348.18|349.94|347.94|0
1654704860000|2022-06-08 16:14:20|349.69|347.69|349.19|347.19|349.69|347.69|349.19|347.19|0
1654704870000|2022-06-08 16:14:30|349.32|347.32|349.69|347.69|349.94|347.94|349.19|347.19|0
1654704880000|2022-06-08 16:14:40|349.44|347.44|349.19|347.19|349.57|347.57|349.19|347.19|0
1654704890000|2022-06-08 16:14:50|349.44|347.44|349.69|347.69|349.69|347.69|349.19|347.19|0
1654704900000|2022-06-08 16:15:00|349.44|347.44|350.18|348.18|350.18|348.18|349.44|347.44|0
1654704910000|2022-06-08 16:15:10|350.68|348.68|350.43|348.43|350.68|348.68|350.43|348.43|0
1654704920000|2022-06-08 16:15:20|350.18|348.18|350.81|348.81|350.93|348.93|350.18|348.18|0
1654704930000|2022-06-08 16:15:30|350.68|348.68|351.43|349.43|351.43|349.43|350.68|348.68|0
1654704940000|2022-06-08 16:15:40|351.18|349.18|350.43|348.43|351.18|349.18|350.43|348.43|0
1654704950000|2022-06-08 16:15:50|350.93|348.93|350.93|348.93|350.93|348.93|350.18|348.18|0
1654704960000|2022-06-08 16:16:00|351.18|349.18|350.93|348.93|351.18|349.18|350.93|348.93|0
1654704970000|2022-06-08 16:16:10|350.68|348.68|350.43|348.43|350.68|348.68|350.43|348.43|0
1654704980000|2022-06-08 16:16:20|350.56|348.56|351.06|349.06|351.06|349.06|350.18|348.18|0
1654704990000|2022-06-08 16:16:30|351.18|349.18|350.68|348.68|351.18|349.18|350.68|348.68|0
1654705000000|2022-06-08 16:16:40|350.43|348.43|349.94|347.94|350.43|348.43|349.94|347.94|0
1654705010000|2022-06-08 16:16:50|349.69|347.69|349.69|347.69|349.94|347.94|349.69|347.69|0
1654705020000|2022-06-08 16:17:00|349.94|347.94|350.18|348.18|350.18|348.18|349.94|347.94|0
1654705030000|2022-06-08 16:17:10|349.94|347.94|350.31|348.31|350.31|348.31|349.94|347.94|0
1654705040000|2022-06-08 16:17:20|349.94|347.94|350.18|348.18|350.18|348.18|349.94|347.94|0
1654705050000|2022-06-08 16:17:30|350.43|348.43|350.43|348.43|350.43|348.43|350.18|348.18|0
1654705060000|2022-06-08 16:17:40|350.68|348.68|350.68|348.68|351.18|349.18|350.68|348.68|0
1654705070000|2022-06-08 16:17:50|351.43|349.43|351.68|349.68|351.93|349.93|351.43|349.43|0
1654705080000|2022-06-08 16:18:00|351.31|349.31|350.68|348.68|351.31|349.31|350.68|348.68|0
1654705090000|2022-06-08 16:18:10|351.18|349.18|351.68|349.68|351.68|349.68|351.18|349.18|0
1654705100000|2022-06-08 16:18:20|351.93|349.93|353.43|351.43|353.43|351.43|351.93|349.93|0
1654705110000|2022-06-08 16:18:30|353.06|351.06|352.68|350.68|353.06|351.06|352.68|350.68|0
1654705120000|2022-06-08 16:18:40|352.43|350.43|351.93|349.93|352.43|350.43|351.81|349.81|0
1654705130000|2022-06-08 16:18:50|352.18|350.18|350.93|348.93|352.43|350.43|350.93|348.93|0
1654705140000|2022-06-08 16:19:00|350.43|348.43|350.68|348.68|350.93|348.93|350.43|348.43|0
1654705150000|2022-06-08 16:19:10|350.43|348.43|349.94|347.94|350.43|348.43|349.94|347.94|0
1654705160000|2022-06-08 16:19:20|350.18|348.18|350.43|348.43|350.43|348.43|350.18|348.18|0
1654705170000|2022-06-08 16:19:30|350.68|348.68|350.68|348.68|350.68|348.68|350.43|348.43|0
1654705180000|2022-06-08 16:19:40|350.18|348.18|350.18|348.18|350.43|348.43|350.18|348.18|0
1654705190000|2022-06-08 16:19:50|350.06|348.06|350.43|348.43|350.43|348.43|350.06|348.06|0
1654705200000|2022-06-08 16:20:00|349.94|347.94|349.69|347.69|349.94|347.94|349.69|347.69|0
1654705210000|2022-06-08 16:20:10|350.18|348.18|350.43|348.43|350.43|348.43|350.18|348.18|0
1654705220000|2022-06-08 16:20:20|350.93|348.93|350.93|348.93|351.18|349.18|350.93|348.93|0
1654705230000|2022-06-08 16:20:30|351.68|349.68|351.68|349.68|351.68|349.68|351.43|349.43|0
1654705240000|2022-06-08 16:20:40|351.43|349.43|352.18|350.18|352.18|350.18|351.43|349.43|0
1654705250000|2022-06-08 16:20:50|352.68|350.68|351.93|349.93|352.68|350.68|351.93|349.93|0
1654705260000|2022-06-08 16:21:00|353.18|351.18|353.56|351.56|353.68|351.68|353.18|351.18|0
1654705270000|2022-06-08 16:21:10|353.43|351.43|354.43|352.43|354.43|352.43|353.43|351.43|0
1654705280000|2022-06-08 16:21:20|353.43|351.43|354.43|352.43|354.68|352.68|353.43|351.43|0
1654705290000|2022-06-08 16:21:30|354.68|352.68|354.68|352.68|354.68|352.68|354.43|352.43|0
1654705300000|2022-06-08 16:21:40|355.18|353.18|353.68|351.68|355.18|353.18|353.68|351.68|0
1654705310000|2022-06-08 16:21:50|354.18|352.18|354.68|352.68|354.68|352.68|354.18|352.18|0
1654705320000|2022-06-08 16:22:00|355.67|353.67|356.67|354.67|356.92|354.92|355.67|353.67|0
1654705330000|2022-06-08 16:22:10|356.8|354.8|356.17|354.17|356.8|354.8|356.17|354.17|0
1654705340000|2022-06-08 16:22:20|355.92|353.92|355.43|353.43|355.92|353.92|355.43|353.43|0
1654705350000|2022-06-08 16:22:30|355.67|353.67|355.67|353.67|355.67|353.67|355.67|353.67|0
1654705360000|2022-06-08 16:22:40|354.93|352.93|354.68|352.68|354.93|352.93|354.43|352.43|0
1654705370000|2022-06-08 16:22:50|355.18|353.18|354.93|352.93|355.18|353.18|354.68|352.68|0
1654705380000|2022-06-08 16:23:00|354.68|352.68|354.93|352.93|354.93|352.93|354.18|352.18|0
1654705390000|2022-06-08 16:23:10|355.18|353.18|356.05|354.05|356.05|354.05|355.18|353.18|0
1654705400000|2022-06-08 16:23:20|356.42|354.42|357.42|355.42|357.42|355.42|356.42|354.42|0
1654705410000|2022-06-08 16:23:30|357.17|355.17|357.42|355.42|357.42|355.42|357.17|355.17|0
1654705420000|2022-06-08 16:23:40|357.17|355.17|356.42|354.42|357.17|355.17|356.17|354.17|0
1654705430000|2022-06-08 16:23:50|356.67|354.67|357.17|355.17|357.17|355.17|356.67|354.67|0
1654705440000|2022-06-08 16:24:00|357.92|355.92|358.17|356.17|358.17|356.17|357.67|355.67|0
1654705450000|2022-06-08 16:24:10|357.92|355.92|358.42|356.42|358.42|356.42|357.92|355.92|0
1654705460000|2022-06-08 16:24:20|358.17|356.17|357.67|355.67|358.17|356.17|357.67|355.67|0
1654705470000|2022-06-08 16:24:30|358.17|356.17|356.67|354.67|358.17|356.17|356.67|354.67|0
1654705480000|2022-06-08 16:24:40|356.92|354.92|357.17|355.17|357.17|355.17|356.92|354.92|0
1654705490000|2022-06-08 16:24:50|356.67|354.67|356.67|354.67|357.17|355.17|356.67|354.67|0
1654705500000|2022-06-08 16:25:00|356.42|354.42|357.42|355.42|357.42|355.42|356.42|354.42|0
1654705510000|2022-06-08 16:25:10|357.17|355.17|358.17|356.17|358.17|356.17|356.92|354.92|0
1654705520000|2022-06-08 16:25:20|357.92|355.92|358.17|356.17|358.17|356.17|357.42|355.42|0
1654705530000|2022-06-08 16:25:30|358.42|356.42|358.42|356.42|358.67|356.67|358.42|356.42|0
1654705540000|2022-06-08 16:25:40|358.67|356.67|358.55|356.55|358.67|356.67|358.55|356.55|0
1654705550000|2022-06-08 16:25:50|359.17|357.17|359.42|357.42|359.67|357.67|359.17|357.17|0
1654705560000|2022-06-08 16:26:00|359.17|357.17|358.92|356.92|359.42|357.42|358.92|356.92|0
1654705570000|2022-06-08 16:26:10|358.67|356.67|358.17|356.17|358.67|356.67|357.92|355.92|0
1654705580000|2022-06-08 16:26:20|358.42|356.42|358.17|356.17|358.42|356.42|358.17|356.17|0
1654705590000|2022-06-08 16:26:30|358.42|356.42|358.42|356.42|358.67|356.67|358.17|356.17|0
1654705600000|2022-06-08 16:26:40|358.92|356.92|360.92|358.92|360.92|358.92|358.92|356.92|0
1654705610000|2022-06-08 16:26:50|361.67|359.67|361.55|359.55|361.67|359.67|361.55|359.55|0
1654705620000|2022-06-08 16:27:00|361.67|359.67|361.67|359.67|361.67|359.67|361.17|359.17|0
1654705630000|2022-06-08 16:27:10|362.16|360.16|363.41|361.41|363.41|361.41|362.16|360.16|0
1654705640000|2022-06-08 16:27:20|363.91|361.91|363.41|361.41|363.91|361.91|363.41|361.41|0
1654705650000|2022-06-08 16:27:30|363.16|361.16|363.16|361.16|363.41|361.41|363.16|361.16|0
1654705660000|2022-06-08 16:27:40|363.41|361.41|364.41|362.41|364.41|362.41|363.41|361.41|0
1654705670000|2022-06-08 16:27:50|364.04|362.04|363.41|361.41|364.04|362.04|363.16|361.16|0
1654705680000|2022-06-08 16:28:00|363.66|361.66|364.16|362.16|364.41|362.41|363.66|361.66|0
1654705690000|2022-06-08 16:28:10|363.91|361.91|362.91|360.91|363.91|361.91|362.91|360.91|0
1654705700000|2022-06-08 16:28:20|362.66|360.66|362.91|360.91|362.91|360.91|362.41|360.41|0
1654705710000|2022-06-08 16:28:30|362.79|360.79|362.16|360.16|363.16|361.16|362.16|360.16|0
1654705720000|2022-06-08 16:28:40|361.92|359.92|360.92|358.92|361.92|359.92|360.92|358.92|0
1654705730000|2022-06-08 16:28:50|361.92|359.92|361.42|359.42|361.92|359.92|361.42|359.42|0
1654705740000|2022-06-08 16:29:00|361.67|359.67|360.67|358.67|361.67|359.67|360.67|358.67|0
1654705750000|2022-06-08 16:29:10|360.92|358.92|360.67|358.67|360.92|358.92|360.67|358.67|0
1654705760000|2022-06-08 16:29:20|360.17|358.17|360.42|358.42|360.42|358.42|360.17|358.17|0
1654705770000|2022-06-08 16:29:30|360.67|358.67|360.42|358.42|360.67|358.67|360.42|358.42|0
1654705780000|2022-06-08 16:29:40|360.17|358.17|359.92|357.92|360.17|358.17|359.92|357.92|0
1654705790000|2022-06-08 16:29:50|360.17|358.17|359.17|357.17|360.17|358.17|359.17|357.17|0
1654705800000|2022-06-08 16:30:00|359.42|357.42|359.17|357.17|359.67|357.67|359.17|357.17|0
1654705810000|2022-06-08 16:30:10|359.92|357.92|359.92|357.92|359.92|357.92|359.42|357.42|0
1654705820000|2022-06-08 16:30:20|359.42|357.42|361.17|359.17|361.17|359.17|359.42|357.42|0
1654705830000|2022-06-08 16:30:30|360.67|358.67|360.67|358.67|360.67|358.67|360.42|358.42|0
1654705840000|2022-06-08 16:30:40|360.42|358.42|360.67|358.67|360.67|358.67|360.17|358.17|0
1654705850000|2022-06-08 16:30:50|361.17|359.17|361.17|359.17|361.17|359.17|361.17|359.17|0
1654705860000|2022-06-08 16:31:00|360.92|358.92|361.17|359.17|361.42|359.42|360.92|358.92|0
1654705870000|2022-06-08 16:31:10|361.55|359.55|361.67|359.67|361.67|359.67|361.42|359.42|0
1654705880000|2022-06-08 16:31:20|361.42|359.42|361.17|359.17|361.42|359.42|361.17|359.17|0
1654705890000|2022-06-08 16:31:30|361.67|359.67|361.67|359.67|361.67|359.67|361.67|359.67|0
1654705900000|2022-06-08 16:31:40|361.17|359.17|361.92|359.92|361.92|359.92|361.17|359.17|0
1654705910000|2022-06-08 16:31:50|362.16|360.16|362.41|360.41|362.41|360.41|362.16|360.16|0
1654705920000|2022-06-08 16:32:00|362.66|360.66|363.41|361.41|363.41|361.41|362.66|360.66|0
1654705930000|2022-06-08 16:32:10|363.16|361.16|362.91|360.91|363.41|361.41|362.66|360.66|0
1654705940000|2022-06-08 16:32:20|363.66|361.66|363.41|361.41|363.66|361.66|363.41|361.41|0
1654705950000|2022-06-08 16:32:30|363.66|361.66|363.66|361.66|363.91|361.91|363.66|361.66|0
1654705960000|2022-06-08 16:32:40|363.91|361.91|364.16|362.16|364.16|362.16|363.66|361.66|0
1654705970000|2022-06-08 16:32:50|364.41|362.41|365.41|363.41|365.41|363.41|364.41|362.41|0
1654705980000|2022-06-08 16:33:00|366.91|364.91|367.41|365.41|367.41|365.41|366.91|364.91|0
1654705990000|2022-06-08 16:33:10|367.16|365.16|367.91|365.91|367.91|365.91|367.16|365.16|0
1654706000000|2022-06-08 16:33:20|367.66|365.66|367.41|365.41|367.66|365.66|367.41|365.41|0
1654706010000|2022-06-08 16:33:30|367.66|365.66|368.16|366.16|368.16|366.16|367.66|365.66|0
1654706020000|2022-06-08 16:33:40|368.41|366.41|367.91|365.91|368.91|366.91|367.91|365.91|0
1654706030000|2022-06-08 16:33:50|367.66|365.66|367.16|365.16|367.66|365.66|367.16|365.16|0
1654706040000|2022-06-08 16:34:00|367.66|365.66|369.16|367.16|369.16|367.16|367.66|365.66|0
1654706050000|2022-06-08 16:34:10|368.66|366.66|368.66|366.66|368.66|366.66|368.41|366.41|0
1654706060000|2022-06-08 16:34:20|368.41|366.41|367.16|365.16|368.41|366.41|366.91|364.91|0
1654706070000|2022-06-08 16:34:30|367.04|365.04|366.91|364.91|367.04|365.04|366.66|364.66|0
1654706080000|2022-06-08 16:34:40|366.66|364.66|366.41|364.41|366.66|364.66|365.91|363.91|0
1654706090000|2022-06-08 16:34:50|366.91|364.91|366.91|364.91|366.91|364.91|366.66|364.66|0
1654706100000|2022-06-08 16:35:00|366.66|364.66|367.91|365.91|367.91|365.91|366.66|364.66|0
1654706110000|2022-06-08 16:35:10|368.41|366.41|367.91|365.91|368.41|366.41|367.91|365.91|0
1654706120000|2022-06-08 16:35:20|367.16|365.16|366.66|364.66|367.16|365.16|366.66|364.66|0
1654706130000|2022-06-08 16:35:30|367.16|365.16|366.66|364.66|367.16|365.16|366.66|364.66|0
1654706140000|2022-06-08 16:35:40|366.41|364.41|367.41|365.41|367.41|365.41|366.41|364.41|0
1654706150000|2022-06-08 16:35:50|367.91|365.91|366.91|364.91|367.91|365.91|366.91|364.91|0
1654706160000|2022-06-08 16:36:00|367.66|365.66|367.91|365.91|367.91|365.91|367.66|365.66|0
1654706170000|2022-06-08 16:36:10|368.41|366.41|368.16|366.16|368.41|366.41|368.16|366.16|0
1654706180000|2022-06-08 16:36:20|367.91|365.91|367.41|365.41|367.91|365.91|367.41|365.41|0
1654706190000|2022-06-08 16:36:30|367.66|365.66|368.16|366.16|368.16|366.16|367.66|365.66|0
1654706200000|2022-06-08 16:36:40|367.91|365.91|367.66|365.66|367.91|365.91|367.66|365.66|0
1654706210000|2022-06-08 16:36:50|367.41|365.41|368.04|366.04|368.04|366.04|367.41|365.41|0
1654706220000|2022-06-08 16:37:00|368.16|366.16|368.66|366.66|368.66|366.66|368.16|366.16|0
1654706230000|2022-06-08 16:37:10|368.91|366.91|369.66|367.66|369.66|367.66|368.91|366.91|0
1654706240000|2022-06-08 16:37:20|369.91|367.91|369.91|367.91|369.91|367.91|369.66|367.66|0
1654706250000|2022-06-08 16:37:30|369.66|367.66|368.66|366.66|369.66|367.66|368.66|366.66|0
1654706260000|2022-06-08 16:37:40|368.91|366.91|368.91|366.91|368.91|366.91|368.91|366.91|0
1654706270000|2022-06-08 16:37:50|369.16|367.16|368.66|366.66|369.16|367.16|368.66|366.66|0
1654706280000|2022-06-08 16:38:00|368.91|366.91|370.15|368.15|370.15|368.15|368.91|366.91|0
1654706290000|2022-06-08 16:38:10|369.91|367.91|370.65|368.65|370.65|368.65|369.91|367.91|0
1654706300000|2022-06-08 16:38:20|370.53|368.53|370.65|368.65|370.65|368.65|370.15|368.15|0
1654706310000|2022-06-08 16:38:30|370.4|368.4|370.9|368.9|370.9|368.9|370.15|368.15|0
1654706320000|2022-06-08 16:38:40|370.65|368.65|370.4|368.4|370.65|368.65|370.4|368.4|0
1654706330000|2022-06-08 16:38:50|369.91|367.91|370.4|368.4|370.4|368.4|369.91|367.91|0
1654706340000|2022-06-08 16:39:00|370.65|368.65|371.65|369.65|371.65|369.65|370.65|368.65|0
1654706350000|2022-06-08 16:39:10|371.9|369.9|371.9|369.9|372.15|370.15|371.9|369.9|0
1654706360000|2022-06-08 16:39:20|372.15|370.15|372.15|370.15|372.15|370.15|371.9|369.9|0
1654706370000|2022-06-08 16:39:30|372.65|370.65|374.4|372.4|374.4|372.4|372.65|370.65|0
1654706380000|2022-06-08 16:39:40|374.15|372.15|375.4|373.4|375.4|373.4|374.15|372.15|0
1654706390000|2022-06-08 16:39:50|375.65|373.65|376.4|374.4|376.4|374.4|375.65|373.65|0
1654706400000|2022-06-08 16:40:00|376.65|374.65|376.4|374.4|376.65|374.65|376.15|374.15|0
1654706410000|2022-06-08 16:40:10|375.9|373.9|374.9|372.9|375.9|373.9|374.9|372.9|0
1654706420000|2022-06-08 16:40:20|375.15|373.15|375.15|373.15|375.15|373.15|375.15|373.15|0
1654706430000|2022-06-08 16:40:30|374.4|372.4|374.65|372.65|374.65|372.65|374.4|372.4|0
1654706440000|2022-06-08 16:40:40|374.4|372.4|374.65|372.65|374.65|372.65|374.4|372.4|0
1654706450000|2022-06-08 16:40:50|374.9|372.9|375.65|373.65|375.9|373.9|374.9|372.9|0
1654706460000|2022-06-08 16:41:00|375.9|373.9|374.9|372.9|375.9|373.9|374.9|372.9|0
1654706470000|2022-06-08 16:41:10|375.4|373.4|375.4|373.4|375.65|373.65|375.4|373.4|0
1654706480000|2022-06-08 16:41:20|375.15|373.15|375.15|373.15|375.15|373.15|374.9|372.9|0
1654706490000|2022-06-08 16:41:30|374.9|372.9|374.9|372.9|374.9|372.9|374.9|372.9|0
1654706500000|2022-06-08 16:41:40|375.15|373.15|375.65|373.65|375.65|373.65|375.15|373.15|0
1654706510000|2022-06-08 16:41:50|375.4|373.4|375.9|373.9|375.9|373.9|375.4|373.4|0
1654706520000|2022-06-08 16:42:00|375.65|373.65|377.4|375.4|377.4|375.4|375.65|373.65|0
1654706530000|2022-06-08 16:42:10|377.65|375.65|377.15|375.15|377.65|375.65|376.65|374.65|0
1654706540000|2022-06-08 16:42:20|377.4|375.4|377.4|375.4|377.9|375.9|377.4|375.4|0
1654706550000|2022-06-08 16:42:30|377.65|375.65|377.9|375.9|378.15|376.15|377.65|375.65|0
1654706560000|2022-06-08 16:42:40|378.15|376.15|377.4|375.4|378.15|376.15|377.4|375.4|0
1654706570000|2022-06-08 16:42:50|377.15|375.15|377.15|375.15|377.4|375.4|377.03|375.03|0
1654706580000|2022-06-08 16:43:00|377.4|375.4|378.4|376.4|378.4|376.4|377.4|375.4|0
1654706590000|2022-06-08 16:43:10|378.65|376.65|378.9|376.9|379.4|377.4|378.65|376.65|0
1654706600000|2022-06-08 16:43:20|379.15|377.15|379.9|377.9|379.9|377.9|379.15|377.15|0
1654706610000|2022-06-08 16:43:30|379.65|377.65|379.65|377.65|379.9|377.9|379.65|377.65|0
1654706620000|2022-06-08 16:43:40|379.4|377.4|377.4|375.4|379.4|377.4|377.4|375.4|0
1654706630000|2022-06-08 16:43:50|376.78|374.78|377.65|375.65|377.65|375.65|376.28|374.28|0
1654706640000|2022-06-08 16:44:00|378.15|376.15|379.15|377.15|379.15|377.15|378.15|376.15|0
1654706650000|2022-06-08 16:44:10|379.4|377.4|378.4|376.4|379.4|377.4|378.4|376.4|0
1654706660000|2022-06-08 16:44:20|378.9|376.9|379.15|377.15|379.15|377.15|378.65|376.65|0
1654706670000|2022-06-08 16:44:30|378.9|376.9|379.9|377.9|379.9|377.9|378.9|376.9|0
1654706680000|2022-06-08 16:44:40|380.89|378.89|380.64|378.64|380.89|378.89|380.64|378.64|0
1654706690000|2022-06-08 16:44:50|380.89|378.89|381.89|379.89|381.89|379.89|380.89|378.89|0
1654706700000|2022-06-08 16:45:00|382.14|380.14|381.89|379.89|382.14|380.14|381.89|379.89|0
1654706710000|2022-06-08 16:45:10|382.14|380.14|382.89|380.89|382.89|380.89|382.14|380.14|0
1654706720000|2022-06-08 16:45:20|382.64|380.64|381.39|379.39|382.64|380.64|381.39|379.39|0
1654706730000|2022-06-08 16:45:30|380.64|378.64|381.14|379.14|381.64|379.64|380.64|378.64|0
1654706740000|2022-06-08 16:45:40|381.39|379.39|382.14|380.14|382.14|380.14|381.14|379.14|0
1654706750000|2022-06-08 16:45:50|382.64|380.64|382.39|380.39|382.64|380.64|382.39|380.39|0
1654706760000|2022-06-08 16:46:00|383.39|381.39|383.39|381.39|383.64|381.64|383.39|381.39|0
1654706770000|2022-06-08 16:46:10|383.14|381.14|382.89|380.89|383.14|381.14|382.89|380.89|0
1654706780000|2022-06-08 16:46:20|382.14|380.14|382.14|380.14|382.39|380.39|382.14|380.14|0
1654706790000|2022-06-08 16:46:30|381.89|379.89|380.89|378.89|381.89|379.89|380.89|378.89|0
1654706800000|2022-06-08 16:46:40|380.39|378.39|379.9|377.9|380.39|378.39|379.9|377.9|0
1654706810000|2022-06-08 16:46:50|380.15|378.15|380.64|378.64|380.64|378.64|380.15|378.15|0
1654706820000|2022-06-08 16:47:00|380.89|378.89|380.89|378.89|380.89|378.89|380.64|378.64|0
1654706830000|2022-06-08 16:47:10|380.15|378.15|380.15|378.15|380.39|378.39|379.9|377.9|0
1654706840000|2022-06-08 16:47:20|379.65|377.65|379.4|377.4|380.15|378.15|379.4|377.4|0
1654706850000|2022-06-08 16:47:30|379.15|377.15|378.65|376.65|379.4|377.4|378.65|376.65|0
1654706860000|2022-06-08 16:47:40|378.9|376.9|377.9|375.9|378.9|376.9|377.9|375.9|0
1654706870000|2022-06-08 16:47:50|377.65|375.65|377.4|375.4|377.65|375.65|377.4|375.4|0
1654706880000|2022-06-08 16:48:00|376.9|374.9|377.4|375.4|377.4|375.4|376.9|374.9|0
1654706890000|2022-06-08 16:48:10|377.15|375.15|377.4|375.4|377.4|375.4|376.65|374.65|0
1654706900000|2022-06-08 16:48:20|377.65|375.65|377.15|375.15|377.65|375.65|377.15|375.15|0
1654706910000|2022-06-08 16:48:30|377.4|375.4|376.4|374.4|377.4|375.4|376.4|374.4|0
1654706920000|2022-06-08 16:48:40|376.65|374.65|376.4|374.4|376.65|374.65|376.28|374.28|0
1654706930000|2022-06-08 16:48:50|376.65|374.65|376.65|374.65|376.65|374.65|376.4|374.4|0
1654706940000|2022-06-08 16:49:00|376.15|374.15|377.15|375.15|377.15|375.15|376.15|374.15|0
1654706950000|2022-06-08 16:49:10|376.9|374.9|376.65|374.65|376.9|374.9|376.65|374.65|0
1654706960000|2022-06-08 16:49:20|376.15|374.15|376.65|374.65|377.15|375.15|376.15|374.15|0
1654706970000|2022-06-08 16:49:30|376.4|374.4|375.9|373.9|376.4|374.4|375.9|373.9|0
1654706980000|2022-06-08 16:49:40|376.4|374.4|375.65|373.65|376.4|374.4|375.65|373.65|0
1654706990000|2022-06-08 16:49:50|375.53|373.53|375.9|373.9|376.4|374.4|375.53|373.53|0
1654707000000|2022-06-08 16:50:00|376.15|374.15|376.4|374.4|376.9|374.9|375.9|373.9|0
1654707010000|2022-06-08 16:50:10|376.15|374.15|376.15|374.15|376.15|374.15|375.9|373.9|0
1654707020000|2022-06-08 16:50:20|376.65|374.65|376.53|374.53|376.65|374.65|376.15|374.15|0
1654707030000|2022-06-08 16:50:30|376.65|374.65|376.4|374.4|376.65|374.65|376.15|374.15|0
1654707040000|2022-06-08 16:50:40|376.15|374.15|377.15|375.15|377.15|375.15|375.9|373.9|0
1654707050000|2022-06-08 16:50:50|376.65|374.65|376.65|374.65|376.65|374.65|376.53|374.53|0
1654707060000|2022-06-08 16:51:00|376.4|374.4|376.9|374.9|377.15|375.15|376.4|374.4|0
1654707070000|2022-06-08 16:51:10|377.15|375.15|376.28|374.28|377.15|375.15|376.28|374.28|0
1654707080000|2022-06-08 16:51:20|375.9|373.9|375.65|373.65|375.9|373.9|375.65|373.65|0
1654707090000|2022-06-08 16:51:30|375.4|373.4|375.65|373.65|375.65|373.65|375.4|373.4|0
1654707100000|2022-06-08 16:51:40|375.4|373.4|375.41|373.41|375.41|373.41|375.4|373.4|0
1654707110000|2022-06-08 16:51:50|375.66|373.66|375.91|373.91|375.91|373.91|375.66|373.66|0
1654707120000|2022-06-08 16:52:00|375.66|373.66|375.41|373.41|375.91|373.91|375.41|373.41|0
1654707130000|2022-06-08 16:52:10|374.91|372.91|374.91|372.91|375.16|373.16|374.91|372.91|0
1654707140000|2022-06-08 16:52:20|375.16|373.16|375.66|373.66|375.66|373.66|375.16|373.16|0
1654707150000|2022-06-08 16:52:30|375.41|373.41|376.4|374.4|376.9|374.9|375.41|373.41|0
1654707160000|2022-06-08 16:52:40|376.65|374.65|376.16|374.16|376.65|374.65|376.16|374.16|0
1654707170000|2022-06-08 16:52:50|375.91|373.91|374.66|372.66|375.91|373.91|374.66|372.66|0
1654707180000|2022-06-08 16:53:00|374.41|372.41|376.4|374.4|376.4|374.4|374.41|372.41|0
1654707190000|2022-06-08 16:53:10|375.91|373.91|375.41|373.41|375.91|373.91|375.41|373.41|0
1654707200000|2022-06-08 16:53:20|375.16|373.16|375.16|373.16|375.41|373.41|375.16|373.16|0
1654707210000|2022-06-08 16:53:30|375.66|373.66|375.41|373.41|375.66|373.66|375.16|373.16|0
1654707220000|2022-06-08 16:53:40|375.66|373.66|375.91|373.91|376.16|374.16|375.66|373.66|0
1654707230000|2022-06-08 16:53:50|375.66|373.66|375.16|373.16|375.66|373.66|375.16|373.16|0
1654707240000|2022-06-08 16:54:00|375.41|373.41|374.91|372.91|375.41|373.41|374.91|372.91|0
1654707250000|2022-06-08 16:54:10|374.66|372.66|376.4|374.4|376.4|374.4|374.66|372.66|0
1654707260000|2022-06-08 16:54:20|376.16|374.16|376.16|374.16|376.16|374.16|375.91|373.91|0
1654707270000|2022-06-08 16:54:30|376.9|374.9|375.91|373.91|376.9|374.9|375.91|373.91|0
1654707280000|2022-06-08 16:54:40|375.66|373.66|375.91|373.91|375.91|373.91|375.66|373.66|0
1654707290000|2022-06-08 16:54:50|375.66|373.66|375.66|373.66|375.91|373.91|375.66|373.66|0
1654707300000|2022-06-08 16:55:00|375.91|373.91|376.65|374.65|376.65|374.65|375.66|373.66|0
1654707310000|2022-06-08 16:55:10|376.9|374.9|376.4|374.4|376.9|374.9|376.4|374.4|0
1654707320000|2022-06-08 16:55:20|376.9|374.9|376.16|374.16|376.9|374.9|376.16|374.16|0
1654707330000|2022-06-08 16:55:30|375.91|373.91|376.4|374.4|376.65|374.65|375.91|373.91|0
1654707340000|2022-06-08 16:55:40|376.29|374.29|376.65|374.65|376.65|374.65|376.29|374.29|0
1654707350000|2022-06-08 16:55:50|376.9|374.9|376.65|374.65|377.03|375.03|376.65|374.65|0
1654707360000|2022-06-08 16:56:00|376.4|374.4|376.16|374.16|376.4|374.4|375.91|373.91|0
1654707370000|2022-06-08 16:56:10|376.4|374.4|375.66|373.66|376.4|374.4|375.66|373.66|0
1654707380000|2022-06-08 16:56:20|375.41|373.41|375.66|373.66|375.66|373.66|375.29|373.29|0
1654707390000|2022-06-08 16:56:30|375.16|373.16|374.91|372.91|375.41|373.41|374.66|372.66|0
1654707400000|2022-06-08 16:56:40|374.66|372.66|374.91|372.91|374.91|372.91|374.66|372.66|0
1654707410000|2022-06-08 16:56:50|374.66|372.66|374.41|372.41|374.66|372.66|374.41|372.41|0
1654707420000|2022-06-08 16:57:00|374.66|372.66|373.91|371.91|374.66|372.66|373.91|371.91|0
1654707430000|2022-06-08 16:57:10|374.41|372.41|374.91|372.91|374.91|372.91|374.41|372.41|0
1654707440000|2022-06-08 16:57:20|375.91|373.91|375.66|373.66|376.4|374.4|375.66|373.66|0
1654707450000|2022-06-08 16:57:30|376.16|374.16|375.66|373.66|376.4|374.4|375.66|373.66|0
1654707460000|2022-06-08 16:57:40|375.16|373.16|375.66|373.66|375.66|373.66|375.16|373.16|0
1654707470000|2022-06-08 16:57:50|375.41|373.41|374.91|372.91|375.41|373.41|374.91|372.91|0
1654707480000|2022-06-08 16:58:00|375.16|373.16|375.41|373.41|375.66|373.66|375.16|373.16|0
1654707490000|2022-06-08 16:58:10|375.66|373.66|375.41|373.41|375.66|373.66|375.41|373.41|0
1654707500000|2022-06-08 16:58:20|375.29|373.29|375.66|373.66|375.66|373.66|375.16|373.16|0
1654707510000|2022-06-08 16:58:30|375.41|373.41|375.16|373.16|375.41|373.41|375.16|373.16|0
1654707520000|2022-06-08 16:58:40|375.66|373.66|374.66|372.66|375.66|373.66|374.66|372.66|0
1654707530000|2022-06-08 16:58:50|374.91|372.91|374.66|372.66|374.91|372.91|374.66|372.66|0
1654707540000|2022-06-08 16:59:00|374.16|372.16|372.41|370.41|374.16|372.16|372.41|370.41|0
1654707550000|2022-06-08 16:59:10|372.16|370.16|372.66|370.66|372.66|370.66|372.16|370.16|0
1654707560000|2022-06-08 16:59:20|373.41|371.41|372.66|370.66|373.41|371.41|372.66|370.66|0
1654707570000|2022-06-08 16:59:30|372.41|370.41|372.41|370.41|372.41|370.41|372.16|370.16|0
1654707580000|2022-06-08 16:59:40|372.16|370.16|372.41|370.41|372.41|370.41|372.16|370.16|0
1654707600000|2022-06-08 17:00:00|372.16|370.16|372.41|370.41|373.41|371.41|372.16|370.16|0
1654707610000|2022-06-08 17:00:10|373.16|371.16|373.41|371.41|373.91|371.91|373.16|371.16|0
1654707620000|2022-06-08 17:00:20|373.91|371.91|374.66|372.66|374.66|372.66|373.91|371.91|0
1654707630000|2022-06-08 17:00:30|374.91|372.91|373.91|371.91|374.91|372.91|373.91|371.91|0
1654707640000|2022-06-08 17:00:40|373.66|371.66|374.54|372.54|374.54|372.54|373.41|371.41|0
1654707650000|2022-06-08 17:00:50|374.41|372.41|374.66|372.66|374.66|372.66|374.41|372.41|0
1654707660000|2022-06-08 17:01:00|374.91|372.91|375.16|373.16|375.66|373.66|374.91|372.91|0
1654707670000|2022-06-08 17:01:10|375.41|373.41|375.91|373.91|375.91|373.91|374.91|372.91|0
1654707680000|2022-06-08 17:01:20|375.66|373.66|376.16|374.16|376.16|374.16|375.66|373.66|0
1654707690000|2022-06-08 17:01:30|376.4|374.4|377.15|375.15|377.15|375.15|376.4|374.4|0
1654707700000|2022-06-08 17:01:40|377.4|375.4|377.4|375.4|377.65|375.65|377.4|375.4|0
1654707710000|2022-06-08 17:01:50|377.15|375.15|376.28|374.28|377.15|375.15|376.28|374.28|0
1654707720000|2022-06-08 17:02:00|377.4|375.4|377.65|375.65|377.65|375.65|377.4|375.4|0
1654707730000|2022-06-08 17:02:10|377.9|375.9|378.4|376.4|378.4|376.4|377.9|375.9|0
1654707740000|2022-06-08 17:02:20|378.9|376.9|379.4|377.4|379.4|377.4|378.9|376.9|0
1654707750000|2022-06-08 17:02:30|380.4|378.4|380.4|378.4|380.4|378.4|380.15|378.15|0
1654707760000|2022-06-08 17:02:40|380.15|378.15|379.4|377.4|380.15|378.15|379.4|377.4|0
1654707770000|2022-06-08 17:02:50|379.53|377.53|378.15|376.15|379.53|377.53|378.15|376.15|0
1654707780000|2022-06-08 17:03:00|378.4|376.4|378.9|376.9|378.9|376.9|377.65|375.65|0
1654707790000|2022-06-08 17:03:10|379.4|377.4|379.9|377.9|379.9|377.9|379.4|377.4|0
1654707800000|2022-06-08 17:03:20|379.65|377.65|379.4|377.4|379.65|377.65|378.9|376.9|0
1654707810000|2022-06-08 17:03:30|379.15|377.15|379.4|377.4|379.65|377.65|379.15|377.15|0
1654707820000|2022-06-08 17:03:40|379.65|377.65|379.4|377.4|379.65|377.65|379.03|377.03|0
1654707830000|2022-06-08 17:03:50|379.15|377.15|378.15|376.15|379.15|377.15|378.15|376.15|0
1654707840000|2022-06-08 17:04:00|377.9|375.9|376.9|374.9|377.9|375.9|376.9|374.9|0
1654707850000|2022-06-08 17:04:10|376.65|374.65|377.9|375.9|377.9|375.9|376.65|374.65|0
1654707860000|2022-06-08 17:04:20|376.9|374.9|376.65|374.65|377.15|375.15|376.65|374.65|0
1654707870000|2022-06-08 17:04:30|376.9|374.9|377.4|375.4|377.4|375.4|376.9|374.9|0
1654707880000|2022-06-08 17:04:40|377.9|375.9|379.4|377.4|379.4|377.4|377.9|375.9|0
1654707890000|2022-06-08 17:04:50|378.9|376.9|379.15|377.15|379.15|377.15|378.9|376.9|0
1654707900000|2022-06-08 17:05:00|379.65|377.65|379.9|377.9|379.9|377.9|379.4|377.4|0
1654707910000|2022-06-08 17:05:10|380.15|378.15|378.9|376.9|380.15|378.15|378.9|376.9|0
1654707920000|2022-06-08 17:05:20|379.4|377.4|379.15|377.15|379.65|377.65|379.15|377.15|0
1654707930000|2022-06-08 17:05:30|379.4|377.4|378.4|376.4|379.4|377.4|378.4|376.4|0
1654707940000|2022-06-08 17:05:40|378.65|376.65|377.9|375.9|378.9|376.9|377.9|375.9|0
1654707950000|2022-06-08 17:05:50|378.4|376.4|378.65|376.65|378.65|376.65|378.4|376.4|0
1654707960000|2022-06-08 17:06:00|378.4|376.4|378.9|376.9|378.9|376.9|378.4|376.4|0
1654707970000|2022-06-08 17:06:10|377.65|375.65|378.4|376.4|378.65|376.65|377.65|375.65|0
1654707980000|2022-06-08 17:06:20|378.15|376.15|378.65|376.65|378.65|376.65|377.9|375.9|0
1654707990000|2022-06-08 17:06:30|378.4|376.4|378.15|376.15|378.65|376.65|378.15|376.15|0
1654708000000|2022-06-08 17:06:40|377.65|375.65|378.15|376.15|378.15|376.15|377.4|375.4|0
1654708010000|2022-06-08 17:06:50|377.9|375.9|377.65|375.65|377.9|375.9|377.65|375.65|0
1654708020000|2022-06-08 17:07:00|376.9|374.9|375.91|373.91|376.9|374.9|375.91|373.91|0
1654708030000|2022-06-08 17:07:10|376.15|374.15|375.91|373.91|376.15|374.15|375.91|373.91|0
1654708040000|2022-06-08 17:07:20|376.15|374.15|375.91|373.91|376.4|374.4|375.91|373.91|0
1654708050000|2022-06-08 17:07:30|375.66|373.66|375.66|373.66|375.66|373.66|375.16|373.16|0
1654708060000|2022-06-08 17:07:40|375.91|373.91|375.41|373.41|376.4|374.4|375.41|373.41|0
1654708070000|2022-06-08 17:07:50|375.91|373.91|377.4|375.4|377.4|375.4|375.91|373.91|0
1654708080000|2022-06-08 17:08:00|377.15|375.15|376.78|374.78|377.65|375.65|376.78|374.78|0
1654708090000|2022-06-08 17:08:10|375.41|373.41|375.91|373.91|376.15|374.15|375.41|373.41|0
1654708100000|2022-06-08 17:08:20|375.41|373.41|374.91|372.91|375.66|373.66|374.91|372.91|0
1654708110000|2022-06-08 17:08:30|375.16|373.16|375.41|373.41|375.41|373.41|375.16|373.16|0
1654708120000|2022-06-08 17:08:40|375.79|373.79|375.41|373.41|375.79|373.79|375.41|373.41|0
1654708130000|2022-06-08 17:08:50|374.91|372.91|375.91|373.91|375.91|373.91|374.91|372.91|0
1654708140000|2022-06-08 17:09:00|376.15|374.15|375.04|373.04|376.15|374.15|374.91|372.91|0
1654708150000|2022-06-08 17:09:10|375.16|373.16|374.91|372.91|375.16|373.16|374.91|372.91|0
1654708160000|2022-06-08 17:09:20|375.16|373.16|375.41|373.41|375.41|373.41|374.91|372.91|0
1654708170000|2022-06-08 17:09:30|375.66|373.66|374.91|372.91|375.66|373.66|374.91|372.91|0
1654708180000|2022-06-08 17:09:40|374.41|372.41|374.66|372.66|374.66|372.66|374.16|372.16|0
1654708190000|2022-06-08 17:09:50|374.41|372.41|374.91|372.91|374.91|372.91|374.41|372.41|0
1654708200000|2022-06-08 17:10:00|375.16|373.16|375.16|373.16|375.16|373.16|374.91|372.91|0
1654708210000|2022-06-08 17:10:10|375.41|373.41|376.15|374.15|376.15|374.15|375.41|373.41|0
1654708220000|2022-06-08 17:10:20|376.4|374.4|376.15|374.15|376.4|374.4|376.15|374.15|0
1654708230000|2022-06-08 17:10:30|375.91|373.91|374.91|372.91|375.91|373.91|374.91|372.91|0
1654708240000|2022-06-08 17:10:40|375.16|373.16|375.66|373.66|375.66|373.66|375.16|373.16|0
1654708250000|2022-06-08 17:10:50|375.41|373.41|374.41|372.41|375.41|373.41|374.41|372.41|0
1654708260000|2022-06-08 17:11:00|374.66|372.66|374.41|372.41|375.66|373.66|374.41|372.41|0
1654708270000|2022-06-08 17:11:10|374.91|372.91|374.91|372.91|374.91|372.91|374.41|372.41|0
1654708280000|2022-06-08 17:11:20|375.16|373.16|375.66|373.66|375.66|373.66|374.91|372.91|0
1654708290000|2022-06-08 17:11:30|375.91|373.91|376.15|374.15|376.15|374.15|375.66|373.66|0
1654708300000|2022-06-08 17:11:40|376.9|374.9|377.03|375.03|377.03|375.03|376.9|374.9|0
1654708310000|2022-06-08 17:11:50|377.4|375.4|377.65|375.65|377.65|375.65|377.15|375.15|0
1654708320000|2022-06-08 17:12:00|377.4|375.4|377.65|375.65|377.9|375.9|377.4|375.4|0
1654708330000|2022-06-08 17:12:10|378.4|376.4|378.65|376.65|378.65|376.65|378.4|376.4|0
1654708340000|2022-06-08 17:12:20|378.9|376.9|378.65|376.65|378.9|376.9|378.4|376.4|0
1654708350000|2022-06-08 17:12:30|377.65|375.65|377.15|375.15|377.65|375.65|376.65|374.65|0
1654708360000|2022-06-08 17:12:40|377.4|375.4|378.15|376.15|378.15|376.15|377.15|375.15|0
1654708370000|2022-06-08 17:12:50|378.65|376.65|378.9|376.9|378.9|376.9|378.65|376.65|0
1654708380000|2022-06-08 17:13:00|379.65|377.65|380.15|378.15|380.15|378.15|379.65|377.65|0
1654708390000|2022-06-08 17:13:10|379.9|377.9|378.4|376.4|379.9|377.9|378.4|376.4|0
1654708400000|2022-06-08 17:13:20|378.78|376.78|377.9|375.9|378.9|376.9|377.65|375.65|0
1654708410000|2022-06-08 17:13:30|378.9|376.9|377.65|375.65|378.9|376.9|377.65|375.65|0
1654708420000|2022-06-08 17:13:40|377.9|375.9|377.65|375.65|378.4|376.4|377.65|375.65|0
1654708430000|2022-06-08 17:13:50|377.4|375.4|377.4|375.4|377.65|375.65|377.4|375.4|0
1654708440000|2022-06-08 17:14:00|377.65|375.65|376.65|374.65|377.65|375.65|376.65|374.65|0
1654708450000|2022-06-08 17:14:10|376.9|374.9|377.15|375.15|377.4|375.4|376.9|374.9|0
1654708460000|2022-06-08 17:14:20|376.9|374.9|377.9|375.9|377.9|375.9|376.9|374.9|0
1654708470000|2022-06-08 17:14:30|377.65|375.65|377.65|375.65|377.65|375.65|377.65|375.65|0
1654708480000|2022-06-08 17:14:40|376.4|374.4|377.4|375.4|377.4|375.4|376.4|374.4|0
1654708490000|2022-06-08 17:14:50|377.15|375.15|376.65|374.65|377.15|375.15|376.65|374.65|0
1654708500000|2022-06-08 17:15:00|376.9|374.9|378.15|376.15|378.15|376.15|376.9|374.9|0
1654708510000|2022-06-08 17:15:10|377.65|375.65|376.9|374.9|377.9|375.9|376.65|374.65|0
1654708520000|2022-06-08 17:15:20|376.65|374.65|375.91|373.91|376.65|374.65|375.91|373.91|0
1654708530000|2022-06-08 17:15:30|376.15|374.15|376.28|374.28|376.28|374.28|376.15|374.15|0
1654708540000|2022-06-08 17:15:40|376.65|374.65|377.4|375.4|377.4|375.4|376.65|374.65|0
1654708550000|2022-06-08 17:15:50|377.53|375.53|378.65|376.65|378.65|376.65|377.4|375.4|0
1654708560000|2022-06-08 17:16:00|378.4|376.4|378.4|376.4|378.65|376.65|378.15|376.15|0
1654708570000|2022-06-08 17:16:10|378.9|376.9|378.65|376.65|378.9|376.9|378.65|376.65|0
1654708580000|2022-06-08 17:16:20|378.4|376.4|378.4|376.4|378.9|376.9|378.4|376.4|0
1654708590000|2022-06-08 17:16:30|378.15|376.15|377.4|375.4|378.4|376.4|377.4|375.4|0
1654708600000|2022-06-08 17:16:40|376.9|374.9|376.65|374.65|376.9|374.9|376.65|374.65|0
1654708610000|2022-06-08 17:16:50|376.53|374.53|376.9|374.9|376.9|374.9|376.4|374.4|0
1654708620000|2022-06-08 17:17:00|377.15|375.15|378.15|376.15|378.15|376.15|377.15|375.15|0
1654708630000|2022-06-08 17:17:10|378.4|376.4|378.03|376.03|378.65|376.65|378.03|376.03|0
1654708640000|2022-06-08 17:17:20|377.15|375.15|377.4|375.4|377.9|375.9|377.15|375.15|0
1654708650000|2022-06-08 17:17:30|376.9|374.9|376.9|374.9|376.9|374.9|376.65|374.65|0
1654708660000|2022-06-08 17:17:40|376.65|374.65|376.65|374.65|376.65|374.65|376.65|374.65|0
1654708670000|2022-06-08 17:17:50|377.15|375.15|376.65|374.65|377.15|375.15|376.4|374.4|0
1654708680000|2022-06-08 17:18:00|375.91|373.91|375.66|373.66|376.15|374.15|375.66|373.66|0
1654708690000|2022-06-08 17:18:10|375.91|373.91|376.65|374.65|376.65|374.65|375.91|373.91|0
1654708700000|2022-06-08 17:18:20|376.4|374.4|375.79|373.79|376.4|374.4|375.79|373.79|0
1654708710000|2022-06-08 17:18:30|375.41|373.41|375.41|373.41|375.54|373.54|375.41|373.41|0
1654708720000|2022-06-08 17:18:40|375.16|373.16|375.41|373.41|375.41|373.41|375.16|373.16|0
1654708730000|2022-06-08 17:18:50|375.16|373.16|374.91|372.91|375.16|373.16|374.91|372.91|0
1654708740000|2022-06-08 17:19:00|374.66|372.66|374.16|372.16|374.66|372.66|374.16|372.16|0
1654708750000|2022-06-08 17:19:10|373.66|371.66|374.16|372.16|374.16|372.16|373.66|371.66|0
1654708760000|2022-06-08 17:19:20|374.41|372.41|373.91|371.91|374.41|372.41|373.91|371.91|0
1654708770000|2022-06-08 17:19:30|374.16|372.16|373.91|371.91|374.16|372.16|373.66|371.66|0
1654708780000|2022-06-08 17:19:40|374.16|372.16|374.16|372.16|374.16|372.16|373.91|371.91|0
1654708790000|2022-06-08 17:19:50|373.91|371.91|374.16|372.16|374.16|372.16|373.91|371.91|0
1654708800000|2022-06-08 17:20:00|373.91|371.91|375.16|373.16|375.41|373.41|373.91|371.91|0
1654708810000|2022-06-08 17:20:10|374.91|372.91|374.54|372.54|375.16|373.16|374.54|372.54|0
1654708820000|2022-06-08 17:20:20|374.16|372.16|374.66|372.66|374.66|372.66|374.16|372.16|0
1654708830000|2022-06-08 17:20:30|375.04|373.04|374.91|372.91|375.04|373.04|374.91|372.91|0
1654708840000|2022-06-08 17:20:40|375.16|373.16|376.15|374.15|376.15|374.15|375.16|373.16|0
1654708850000|2022-06-08 17:20:50|375.91|373.91|376.15|374.15|376.15|374.15|375.91|373.91|0
1654708860000|2022-06-08 17:21:00|376.65|374.65|377.03|375.03|377.15|375.15|376.65|374.65|0
1654708870000|2022-06-08 17:21:10|376.9|374.9|377.15|375.15|377.15|375.15|376.9|374.9|0
1654708880000|2022-06-08 17:21:20|376.4|374.4|376.4|374.4|376.4|374.4|376.15|374.15|0
1654708890000|2022-06-08 17:21:30|376.65|374.65|376.4|374.4|376.65|374.65|375.66|373.66|0
1654708900000|2022-06-08 17:21:40|376.65|374.65|376.4|374.4|376.65|374.65|376.15|374.15|0
1654708910000|2022-06-08 17:21:50|376.15|374.15|375.66|373.66|376.4|374.4|375.66|373.66|0
1654708920000|2022-06-08 17:22:00|375.16|373.16|376.15|374.15|376.15|374.15|375.16|373.16|0
1654708930000|2022-06-08 17:22:10|375.91|373.91|375.91|373.91|376.4|374.4|375.91|373.91|0
1654708940000|2022-06-08 17:22:20|376.15|374.15|376.4|374.4|376.65|374.65|376.15|374.15|0
1654708950000|2022-06-08 17:22:30|376.9|374.9|376.9|374.9|376.9|374.9|376.9|374.9|0
1654708960000|2022-06-08 17:22:40|376.65|374.65|376.15|374.15|376.65|374.65|375.9|373.9|0
1654708970000|2022-06-08 17:22:50|376.4|374.4|376.9|374.9|376.9|374.9|376.4|374.4|0
1654708980000|2022-06-08 17:23:00|376.4|374.4|375.9|373.9|376.4|374.4|375.66|373.66|0
1654708990000|2022-06-08 17:23:10|375.79|373.79|375.66|373.66|375.9|373.9|375.66|373.66|0
1654709000000|2022-06-08 17:23:20|375.9|373.9|375.9|373.9|376.15|374.15|375.9|373.9|0
1654709010000|2022-06-08 17:23:30|375.66|373.66|375.9|373.9|376.15|374.15|375.66|373.66|0
1654709020000|2022-06-08 17:23:40|376.15|374.15|376.4|374.4|376.4|374.4|376.15|374.15|0
1654709030000|2022-06-08 17:23:50|377.03|375.03|376.9|374.9|377.15|375.15|376.9|374.9|0
1654709040000|2022-06-08 17:24:00|377.65|375.65|377.65|375.65|377.65|375.65|377.15|375.15|0
1654709050000|2022-06-08 17:24:10|377.4|375.4|377.65|375.65|377.65|375.65|377.15|375.15|0
1654709060000|2022-06-08 17:24:20|377.4|375.4|377.65|375.65|377.9|375.9|377.4|375.4|0
1654709070000|2022-06-08 17:24:30|377.9|375.9|377.65|375.65|377.9|375.9|377.65|375.65|0
1654709080000|2022-06-08 17:24:40|377.4|375.4|377.4|375.4|377.65|375.65|377.4|375.4|0
1654709090000|2022-06-08 17:24:50|377.65|375.65|377.4|375.4|377.65|375.65|377.4|375.4|0
1654709100000|2022-06-08 17:25:00|377.15|375.15|376.4|374.4|377.15|375.15|376.4|374.4|0
1654709110000|2022-06-08 17:25:10|377.15|375.15|378.15|376.15|378.15|376.15|377.03|375.03|0
1654709120000|2022-06-08 17:25:20|378.4|376.4|378.65|376.65|378.9|376.9|378.4|376.4|0
1654709130000|2022-06-08 17:25:30|378.9|376.9|379.4|377.4|379.4|377.4|378.9|376.9|0
1654709140000|2022-06-08 17:25:40|379.65|377.65|379.4|377.4|379.9|377.9|379.4|377.4|0
1654709150000|2022-06-08 17:25:50|379.15|377.15|380.65|378.65|380.65|378.65|379.15|377.15|0
1654709160000|2022-06-08 17:26:00|380.9|378.9|380.4|378.4|380.9|378.9|380.4|378.4|0
1654709170000|2022-06-08 17:26:10|379.9|377.9|379.65|377.65|380.15|378.15|379.65|377.65|0
1654709180000|2022-06-08 17:26:20|379.9|377.9|379.15|377.15|379.9|377.9|378.9|376.9|0
1654709190000|2022-06-08 17:26:30|379.65|377.65|380.15|378.15|380.15|378.15|379.65|377.65|0
1654709200000|2022-06-08 17:26:40|379.4|377.4|378.15|376.15|379.4|377.4|378.15|376.15|0
1654709210000|2022-06-08 17:26:50|378.9|376.9|378.15|376.15|378.9|376.9|378.15|376.15|0
1654709220000|2022-06-08 17:27:00|377.9|375.9|378.4|376.4|378.4|376.4|377.9|375.9|0
1654709230000|2022-06-08 17:27:10|378.15|376.15|378.15|376.15|378.15|376.15|378.15|376.15|0
1654709240000|2022-06-08 17:27:20|377.9|375.9|378.4|376.4|378.4|376.4|377.9|375.9|0
1654709250000|2022-06-08 17:27:30|378.15|376.15|379.4|377.4|379.4|377.4|378.15|376.15|0
1654709260000|2022-06-08 17:27:40|378.9|376.9|378.9|376.9|379.15|377.15|378.9|376.9|0
1654709270000|2022-06-08 17:27:50|378.65|376.65|378.4|376.4|378.65|376.65|378.4|376.4|0
1654709280000|2022-06-08 17:28:00|377.9|375.9|377.4|375.4|377.9|375.9|377.4|375.4|0
1654709290000|2022-06-08 17:28:10|377.9|375.9|377.9|375.9|378.15|376.15|377.65|375.65|0
1654709300000|2022-06-08 17:28:20|378.15|376.15|378.65|376.65|378.65|376.65|377.9|375.9|0
1654709310000|2022-06-08 17:28:30|378.9|376.9|379.4|377.4|379.4|377.4|378.9|376.9|0
1654709320000|2022-06-08 17:28:40|379.65|377.65|380.15|378.15|380.15|378.15|379.65|377.65|0
1654709330000|2022-06-08 17:28:50|380.65|378.65|380.65|378.65|380.65|378.65|380.65|378.65|0
1654709340000|2022-06-08 17:29:00|380.9|378.9|380.9|378.9|380.9|378.9|380.65|378.65|0
1654709350000|2022-06-08 17:29:10|380.65|378.65|380.4|378.4|380.65|378.65|380.4|378.4|0
1654709360000|2022-06-08 17:29:20|380.15|378.15|379.65|377.65|380.15|378.15|379.53|377.53|0
1654709370000|2022-06-08 17:29:30|379.9|377.9|380.9|378.9|380.9|378.9|379.9|377.9|0
1654709380000|2022-06-08 17:29:40|381.15|379.15|381.15|379.15|381.15|379.15|381.15|379.15|0
1654709390000|2022-06-08 17:29:50|380.9|378.9|381.15|379.15|381.15|379.15|380.9|378.9|0
1654709400000|2022-06-08 17:30:00|381.65|379.65|382.65|380.65|382.65|380.65|381.65|379.65|0
1654709410000|2022-06-08 17:30:10|382.9|380.9|381.78|379.78|382.9|380.9|381.78|379.78|0
1654709420000|2022-06-08 17:30:20|381.65|379.65|381.28|379.28|381.65|379.65|380.9|378.9|0
1654709430000|2022-06-08 17:30:30|381.4|379.4|382.9|380.9|382.9|380.9|381.4|379.4|0
1654709440000|2022-06-08 17:30:40|382.65|380.65|385.15|383.15|385.15|383.15|382.65|380.65|0
1654709450000|2022-06-08 17:30:50|385.9|383.9|386.15|384.15|386.64|384.64|385.9|383.9|0
1654709460000|2022-06-08 17:31:00|386.4|384.4|386.64|384.64|387.14|385.14|386.4|384.4|0
1654709470000|2022-06-08 17:31:10|387.14|385.14|387.64|385.64|387.64|385.64|387.14|385.14|0
1654709480000|2022-06-08 17:31:20|387.39|385.39|387.14|385.14|387.39|385.39|387.14|385.14|0
1654709490000|2022-06-08 17:31:30|386.52|384.52|385.65|383.65|386.52|384.52|385.15|383.15|0
1654709500000|2022-06-08 17:31:40|385.9|383.9|386.89|384.89|387.14|385.14|385.9|383.9|0
1654709510000|2022-06-08 17:31:50|387.14|385.14|387.39|385.39|387.39|385.39|387.14|385.14|0
1654709520000|2022-06-08 17:32:00|387.64|385.64|387.39|385.39|387.64|385.64|386.89|384.89|0
1654709530000|2022-06-08 17:32:10|386.89|384.89|386.15|384.15|386.89|384.89|386.15|384.15|0
1654709540000|2022-06-08 17:32:20|385.9|383.9|385.65|383.65|385.9|383.9|385.65|383.65|0
1654709550000|2022-06-08 17:32:30|385.9|383.9|386.89|384.89|386.89|384.89|385.9|383.9|0
1654709560000|2022-06-08 17:32:40|387.14|385.14|387.64|385.64|387.64|385.64|387.14|385.14|0
1654709570000|2022-06-08 17:32:50|387.89|385.89|387.89|385.89|387.89|385.89|387.64|385.64|0
1654709580000|2022-06-08 17:33:00|388.14|386.14|387.64|385.64|388.14|386.14|387.64|385.64|0
1654709590000|2022-06-08 17:33:10|387.89|385.89|387.89|385.89|387.89|385.89|387.64|385.64|0
1654709600000|2022-06-08 17:33:20|388.14|386.14|388.14|386.14|388.14|386.14|387.89|385.89|0
1654709610000|2022-06-08 17:33:30|388.64|386.64|388.39|386.39|388.64|386.64|388.39|386.39|0
1654709620000|2022-06-08 17:33:40|388.64|386.64|388.14|386.14|388.64|386.64|388.02|386.02|0
1654709630000|2022-06-08 17:33:50|387.89|385.89|388.39|386.39|388.39|386.39|387.89|385.89|0
1654709640000|2022-06-08 17:34:00|388.64|386.64|388.89|386.89|388.89|386.89|388.64|386.64|0
1654709650000|2022-06-08 17:34:10|388.39|386.39|388.89|386.89|388.89|386.89|388.39|386.39|0
1654709660000|2022-06-08 17:34:20|389.14|387.14|388.89|386.89|389.27|387.27|388.89|386.89|0
1654709670000|2022-06-08 17:34:30|388.64|386.64|388.14|386.14|388.64|386.64|388.14|386.14|0
1654709680000|2022-06-08 17:34:40|387.89|385.89|386.89|384.89|387.89|385.89|386.89|384.89|0
1654709690000|2022-06-08 17:34:50|386.64|384.64|387.14|385.14|387.14|385.14|386.64|384.64|0
1654709700000|2022-06-08 17:35:00|386.89|384.89|387.64|385.64|387.64|385.64|386.89|384.89|0
1654709710000|2022-06-08 17:35:10|387.39|385.39|387.64|385.64|387.64|385.64|387.39|385.39|0
1654709720000|2022-06-08 17:35:20|387.89|385.89|388.39|386.39|388.39|386.39|387.89|385.89|0
1654709730000|2022-06-08 17:35:30|388.64|386.64|388.64|386.64|388.64|386.64|388.39|386.39|0
1654709740000|2022-06-08 17:35:40|389.14|387.14|389.64|387.64|389.64|387.64|389.14|387.14|0
1654709750000|2022-06-08 17:35:50|389.39|387.39|389.14|387.14|389.64|387.64|389.14|387.14|0
1654709760000|2022-06-08 17:36:00|388.89|386.89|389.64|387.64|389.89|387.89|388.89|386.89|0
1654709770000|2022-06-08 17:36:10|388.89|386.89|388.89|386.89|388.89|386.89|388.64|386.64|0
1654709780000|2022-06-08 17:36:20|389.14|387.14|388.64|386.64|389.14|387.14|388.64|386.64|0
1654709790000|2022-06-08 17:36:30|388.39|386.39|388.89|386.89|388.89|386.89|388.39|386.39|0
1654709800000|2022-06-08 17:36:40|389.14|387.14|389.14|387.14|389.14|387.14|389.14|387.14|0
1654709810000|2022-06-08 17:36:50|388.89|386.89|388.89|386.89|389.14|387.14|388.89|386.89|0
1654709820000|2022-06-08 17:37:00|388.64|386.64|388.89|386.89|388.89|386.89|388.64|386.64|0
1654709830000|2022-06-08 17:37:10|389.14|387.14|389.14|387.14|389.14|387.14|388.89|386.89|0
1654709840000|2022-06-08 17:37:20|389.64|387.64|389.89|387.89|390.14|388.14|389.64|387.64|0
1654709850000|2022-06-08 17:37:30|390.39|388.39|390.89|388.89|390.89|388.89|390.39|388.39|0
1654709860000|2022-06-08 17:37:40|391.14|389.14|390.39|388.39|391.14|389.14|390.39|388.39|0
1654709870000|2022-06-08 17:37:50|390.64|388.64|391.14|389.14|391.14|389.14|390.64|388.64|0
1654709880000|2022-06-08 17:38:00|391.39|389.39|391.52|389.52|391.64|389.64|391.39|389.39|0
1654709890000|2022-06-08 17:38:10|391.89|389.89|391.89|389.89|392.14|390.14|391.89|389.89|0
1654709900000|2022-06-08 17:38:20|391.64|389.64|391.64|389.64|391.64|389.64|391.64|389.64|0
1654709910000|2022-06-08 17:38:30|391.89|389.89|392.14|390.14|392.14|390.14|391.64|389.64|0
1654709920000|2022-06-08 17:38:40|392.39|390.39|392.39|390.39|392.39|390.39|392.39|390.39|0
1654709930000|2022-06-08 17:38:50|392.52|390.52|392.39|390.39|392.64|390.64|392.39|390.39|0
1654709940000|2022-06-08 17:39:00|392.14|390.14|391.39|389.39|392.14|390.14|391.39|389.39|0
1654709950000|2022-06-08 17:39:10|391.64|389.64|392.14|390.14|392.14|390.14|391.39|389.39|0
1654709960000|2022-06-08 17:39:20|392.39|390.39|392.64|390.64|392.64|390.64|392.39|390.39|0
1654709970000|2022-06-08 17:39:30|391.89|389.89|391.89|389.89|391.89|389.89|391.64|389.64|0
1654709980000|2022-06-08 17:39:40|392.14|390.14|391.89|389.89|392.14|390.14|391.89|389.89|0
1654709990000|2022-06-08 17:39:50|392.14|390.14|392.39|390.39|392.39|390.39|391.64|389.64|0
1654710000000|2022-06-08 17:40:00|392.64|390.64|392.14|390.14|392.64|390.64|392.14|390.14|0
1654710010000|2022-06-08 17:40:10|392.27|390.27|392.39|390.39|392.39|390.39|391.89|389.89|0
1654710020000|2022-06-08 17:40:20|392.64|390.64|392.14|390.14|392.64|390.64|392.14|390.14|0
1654710030000|2022-06-08 17:40:30|392.39|390.39|392.14|390.14|392.39|390.39|392.14|390.14|0
1654710040000|2022-06-08 17:40:40|392.39|390.39|390.89|388.89|392.39|390.39|390.89|388.89|0
1654710050000|2022-06-08 17:40:50|390.64|388.64|389.89|387.89|390.64|388.64|389.89|387.89|0
1654710060000|2022-06-08 17:41:00|389.64|387.64|387.64|385.64|389.64|387.64|387.64|385.64|0
1654710070000|2022-06-08 17:41:10|387.89|385.89|387.64|385.64|388.14|386.14|387.64|385.64|0
1654710080000|2022-06-08 17:41:20|387.39|385.39|386.89|384.89|387.89|385.89|386.89|384.89|0
1654710090000|2022-06-08 17:41:30|386.64|384.64|386.64|384.64|386.64|384.64|386.39|384.39|0
1654710100000|2022-06-08 17:41:40|386.39|384.39|386.89|384.89|387.39|385.39|386.39|384.39|0
1654710110000|2022-06-08 17:41:50|386.39|384.39|386.39|384.39|386.39|384.39|385.65|383.65|0
1654710120000|2022-06-08 17:42:00|386.52|384.52|385.65|383.65|386.64|384.64|385.65|383.65|0
1654710130000|2022-06-08 17:42:10|385.15|383.15|385.4|383.4|385.4|383.4|385.15|383.15|0
1654710140000|2022-06-08 17:42:20|385.65|383.65|386.64|384.64|386.64|384.64|385.65|383.65|0
1654710150000|2022-06-08 17:42:30|386.39|384.39|385.65|383.65|386.64|384.64|385.65|383.65|0
1654710160000|2022-06-08 17:42:40|384.9|382.9|384.9|382.9|385.15|383.15|384.9|382.9|0
1654710170000|2022-06-08 17:42:50|385.15|383.15|384.9|382.9|385.15|383.15|384.78|382.78|0
1654710180000|2022-06-08 17:43:00|384.65|382.65|385.15|383.15|385.15|383.15|384.4|382.4|0
1654710190000|2022-06-08 17:43:10|385.4|383.4|385.4|383.4|385.65|383.65|385.4|383.4|0
1654710200000|2022-06-08 17:43:20|384.9|382.9|385.65|383.65|385.65|383.65|384.9|382.9|0
1654710210000|2022-06-08 17:43:30|386.27|384.27|385.65|383.65|386.27|384.27|385.65|383.65|0
1654710220000|2022-06-08 17:43:40|384.9|382.9|384.65|382.65|384.9|382.9|384.65|382.65|0
1654710230000|2022-06-08 17:43:50|385.15|383.15|384.65|382.65|385.15|383.15|384.65|382.65|0
1654710240000|2022-06-08 17:44:00|384.4|382.4|383.65|381.65|384.4|382.4|383.65|381.65|0
1654710250000|2022-06-08 17:44:10|383.15|381.15|384.15|382.15|384.15|382.15|383.15|381.15|0
1654710260000|2022-06-08 17:44:20|384.53|382.53|384.4|382.4|384.53|382.53|383.9|381.9|0
1654710270000|2022-06-08 17:44:30|384.65|382.65|383.9|381.9|384.65|382.65|383.9|381.9|0
1654710280000|2022-06-08 17:44:40|383.65|381.65|383.4|381.4|384.15|382.15|383.4|381.4|0
1654710290000|2022-06-08 17:44:50|383.9|381.9|383.65|381.65|384.15|382.15|383.65|381.65|0
1654710300000|2022-06-08 17:45:00|384.15|382.15|383.65|381.65|384.15|382.15|383.65|381.65|0
1654710310000|2022-06-08 17:45:10|383.4|381.4|382.9|380.9|383.4|381.4|382.9|380.9|0
1654710320000|2022-06-08 17:45:20|382.65|380.65|382.9|380.9|382.9|380.9|382.65|380.65|0
1654710330000|2022-06-08 17:45:30|383.4|381.4|383.9|381.9|383.9|381.9|383.15|381.15|0
1654710340000|2022-06-08 17:45:40|384.65|382.65|385.15|383.15|385.15|383.15|384.65|382.65|0
1654710350000|2022-06-08 17:45:50|385.4|383.4|385.4|383.4|385.4|383.4|385.15|383.15|0
1654710360000|2022-06-08 17:46:00|385.15|383.15|384.9|382.9|385.4|383.4|384.9|382.9|0
1654710370000|2022-06-08 17:46:10|384.15|382.15|384.15|382.15|384.15|382.15|384.15|382.15|0
1654710380000|2022-06-08 17:46:20|383.9|381.9|384.15|382.15|384.15|382.15|383.4|381.4|0
1654710390000|2022-06-08 17:46:30|383.9|381.9|383.9|381.9|384.4|382.4|383.9|381.9|0
1654710400000|2022-06-08 17:46:40|384.15|382.15|382.9|380.9|384.15|382.15|382.9|380.9|0
1654710410000|2022-06-08 17:46:50|383.15|381.15|382.65|380.65|383.4|381.4|382.65|380.65|0
1654710420000|2022-06-08 17:47:00|381.9|379.9|381.15|379.15|382.03|380.03|381.15|379.15|0
1654710430000|2022-06-08 17:47:10|381.4|379.4|380.65|378.65|381.4|379.4|380.65|378.65|0
1654710440000|2022-06-08 17:47:20|380.9|378.9|382.9|380.9|382.9|380.9|380.9|378.9|0
1654710450000|2022-06-08 17:47:30|383.15|381.15|382.65|380.65|383.15|381.15|382.65|380.65|0
1654710460000|2022-06-08 17:47:40|382.15|380.15|382.4|380.4|382.4|380.4|382.15|380.15|0
1654710470000|2022-06-08 17:47:50|382.15|380.15|381.15|379.15|382.15|380.15|381.15|379.15|0
1654710480000|2022-06-08 17:48:00|380.9|378.9|381.9|379.9|381.9|379.9|380.9|378.9|0
1654710490000|2022-06-08 17:48:10|381.4|379.4|381.03|379.03|382.15|380.15|381.03|379.03|0
1654710500000|2022-06-08 17:48:20|380.53|378.53|380.65|378.65|380.65|378.65|380.53|378.53|0
1654710510000|2022-06-08 17:48:30|380.4|378.4|380.53|378.53|380.53|378.53|380.4|378.4|0
1654710520000|2022-06-08 17:48:40|380.4|378.4|379.9|377.9|380.4|378.4|379.9|377.9|0
1654710530000|2022-06-08 17:48:50|380.4|378.4|380.15|378.15|380.65|378.65|380.15|378.15|0
1654710540000|2022-06-08 17:49:00|379.9|377.9|380.9|378.9|381.15|379.15|379.9|377.9|0
1654710550000|2022-06-08 17:49:10|381.15|379.15|381.15|379.15|381.4|379.4|381.15|379.15|0
1654710560000|2022-06-08 17:49:20|381.4|379.4|381.65|379.65|381.78|379.78|381.4|379.4|0
1654710570000|2022-06-08 17:49:30|381.4|379.4|381.4|379.4|381.65|379.65|381.4|379.4|0
1654710580000|2022-06-08 17:49:40|381.65|379.65|382.28|380.28|382.28|380.28|381.65|379.65|0
1654710590000|2022-06-08 17:49:50|382.15|380.15|381.65|379.65|382.15|380.15|381.65|379.65|0
1654710600000|2022-06-08 17:50:00|381.4|379.4|381.4|379.4|381.4|379.4|381.15|379.15|0
1654710610000|2022-06-08 17:50:10|380.9|378.9|380.65|378.65|381.4|379.4|380.65|378.65|0
1654710620000|2022-06-08 17:50:20|380.9|378.9|380.4|378.4|380.9|378.9|380.28|378.28|0
1654710630000|2022-06-08 17:50:30|380.9|378.9|381.15|379.15|381.15|379.15|380.9|378.9|0
1654710640000|2022-06-08 17:50:40|381.4|379.4|381.4|379.4|381.65|379.65|381.4|379.4|0
1654710650000|2022-06-08 17:50:50|381.65|379.65|382.65|380.65|382.65|380.65|381.65|379.65|0
1654710660000|2022-06-08 17:51:00|382.9|380.9|382.65|380.65|382.9|380.9|382.65|380.65|0
1654710670000|2022-06-08 17:51:10|382.9|380.9|382.9|380.9|382.9|380.9|382.9|380.9|0
1654710680000|2022-06-08 17:51:20|383.15|381.15|382.9|380.9|383.15|381.15|382.9|380.9|0
1654710690000|2022-06-08 17:51:30|383.15|381.15|383.65|381.65|383.65|381.65|383.15|381.15|0
1654710700000|2022-06-08 17:51:40|383.9|381.9|384.15|382.15|384.15|382.15|383.9|381.9|0
1654710710000|2022-06-08 17:51:50|384.65|382.65|384.65|382.65|384.65|382.65|384.4|382.4|0
1654710720000|2022-06-08 17:52:00|385.15|383.15|385.4|383.4|385.4|383.4|385.15|383.15|0
1654710730000|2022-06-08 17:52:10|385.15|383.15|385.65|383.65|385.65|383.65|385.15|383.15|0
1654710740000|2022-06-08 17:52:20|385.9|383.9|385.9|383.9|385.9|383.9|385.65|383.65|0
1654710750000|2022-06-08 17:52:30|386.14|384.14|385.4|383.4|386.14|384.14|385.4|383.4|0
1654710760000|2022-06-08 17:52:40|384.65|382.65|384.4|382.4|384.65|382.65|384.15|382.15|0
1654710770000|2022-06-08 17:52:50|384.15|382.15|384.4|382.4|384.4|382.4|384.15|382.15|0
1654710780000|2022-06-08 17:53:00|384.15|382.15|384.4|382.4|384.65|382.65|384.15|382.15|0
1654710790000|2022-06-08 17:53:10|383.4|381.4|384.9|382.9|384.9|382.9|383.4|381.4|0
1654710800000|2022-06-08 17:53:20|384.15|382.15|383.15|381.15|384.15|382.15|383.15|381.15|0
1654710810000|2022-06-08 17:53:30|383.4|381.4|383.15|381.15|383.4|381.4|383.15|381.15|0
1654710820000|2022-06-08 17:53:40|382.9|380.9|383.65|381.65|383.65|381.65|382.9|380.9|0
1654710830000|2022-06-08 17:53:50|382.9|380.9|383.9|381.9|383.9|381.9|382.9|380.9|0
1654710840000|2022-06-08 17:54:00|383.65|381.65|383.4|381.4|383.65|381.65|383.15|381.15|0
1654710850000|2022-06-08 17:54:10|382.65|380.65|382.4|380.4|382.65|380.65|382.15|380.15|0
1654710860000|2022-06-08 17:54:20|382.65|380.65|382.65|380.65|382.65|380.65|382.15|380.15|0
1654710870000|2022-06-08 17:54:30|382.4|380.4|382.9|380.9|383.15|381.15|382.4|380.4|0
1654710880000|2022-06-08 17:54:40|382.65|380.65|382.9|380.9|382.9|380.9|382.15|380.15|0
1654710890000|2022-06-08 17:54:50|382.4|380.4|383.28|381.28|383.28|381.28|382.4|380.4|0
1654710900000|2022-06-08 17:55:00|383.15|381.15|383.4|381.4|384.15|382.15|383.15|381.15|0
1654710910000|2022-06-08 17:55:10|383.9|381.9|384.15|382.15|384.15|382.15|383.9|381.9|0
1654710920000|2022-06-08 17:55:20|384.4|382.4|383.9|381.9|384.4|382.4|383.9|381.9|0
1654710930000|2022-06-08 17:55:30|383.4|381.4|382.9|380.9|383.4|381.4|382.9|380.9|0
1654710940000|2022-06-08 17:55:40|383.15|381.15|382.65|380.65|383.15|381.15|382.65|380.65|0
1654710950000|2022-06-08 17:55:50|382.78|380.78|382.65|380.65|382.9|380.9|382.65|380.65|0
1654710960000|2022-06-08 17:56:00|382.4|380.4|382.03|380.03|382.4|380.4|382.03|380.03|0
1654710970000|2022-06-08 17:56:10|381.9|379.9|380.9|378.9|381.9|379.9|380.9|378.9|0
1654710980000|2022-06-08 17:56:20|380.65|378.65|380.15|378.15|381.15|379.15|380.15|378.15|0
1654710990000|2022-06-08 17:56:30|380.4|378.4|379.9|377.9|380.4|378.4|379.9|377.9|0
1654711000000|2022-06-08 17:56:40|380.4|378.4|381.4|379.4|381.4|379.4|380.4|378.4|0
1654711010000|2022-06-08 17:56:50|381.15|379.15|381.15|379.15|381.15|379.15|381.15|379.15|0
1654711020000|2022-06-08 17:57:00|380.9|378.9|380.65|378.65|380.9|378.9|380.4|378.4|0
1654711030000|2022-06-08 17:57:10|381.15|379.15|382.15|380.15|382.15|380.15|381.15|379.15|0
1654711040000|2022-06-08 17:57:20|382.65|380.65|381.65|379.65|382.65|380.65|381.65|379.65|0
1654711050000|2022-06-08 17:57:30|382.15|380.15|381.65|379.65|382.15|380.15|381.65|379.65|0
1654711060000|2022-06-08 17:57:40|381.9|379.9|382.65|380.65|382.65|380.65|381.9|379.9|0
1654711070000|2022-06-08 17:57:50|382.9|380.9|382.4|380.4|382.9|380.9|382.4|380.4|0
1654711080000|2022-06-08 17:58:00|382.65|380.65|382.9|380.9|382.9|380.9|382.4|380.4|0
1654711090000|2022-06-08 17:58:10|382.65|380.65|382.65|380.65|382.65|380.65|382.4|380.4|0
1654711100000|2022-06-08 17:58:20|382.4|380.4|382.9|380.9|383.15|381.15|382.4|380.4|0
1654711110000|2022-06-08 17:58:30|382.65|380.65|382.65|380.65|382.65|380.65|382.4|380.4|0
1654711120000|2022-06-08 17:58:40|382.9|380.9|383.15|381.15|383.15|381.15|382.78|380.78|0
1654711130000|2022-06-08 17:58:50|383.4|381.4|383.53|381.53|383.65|381.65|383.4|381.4|0
1654711140000|2022-06-08 17:59:00|383.65|381.65|384.15|382.15|384.4|382.4|383.65|381.65|0
1654711150000|2022-06-08 17:59:10|383.65|381.65|383.9|381.9|384.15|382.15|383.65|381.65|0
1654711160000|2022-06-08 17:59:20|384.15|382.15|384.15|382.15|384.15|382.15|383.9|381.9|0
1654711170000|2022-06-08 17:59:30|384.4|382.4|385.03|383.03|385.03|383.03|384.4|382.4|0
1654711180000|2022-06-08 17:59:40|385.15|383.15|384.65|382.65|385.15|383.15|384.65|382.65|0
1654711190000|2022-06-08 17:59:50|384.15|382.15|384.4|382.4|384.4|382.4|384.15|382.15|0
1654711200000|2022-06-08 18:00:00|384.9|382.9|384.15|382.15|384.9|382.9|384.15|382.15|0
1654711210000|2022-06-08 18:00:10|383.9|381.9|383.65|381.65|384.15|382.15|383.65|381.65|0
1654711220000|2022-06-08 18:00:20|383.9|381.9|382.9|380.9|383.9|381.9|382.9|380.9|0
1654711230000|2022-06-08 18:00:30|382.65|380.65|382.65|380.65|382.65|380.65|382.4|380.4|0
1654711240000|2022-06-08 18:00:40|383.15|381.15|382.9|380.9|383.4|381.4|382.9|380.9|0
1654711250000|2022-06-08 18:00:50|382.65|380.65|383.15|381.15|383.15|381.15|382.65|380.65|0
1654711260000|2022-06-08 18:01:00|382.9|380.9|382.4|380.4|382.9|380.9|382.4|380.4|0
1654711270000|2022-06-08 18:01:10|382.9|380.9|383.4|381.4|383.4|381.4|382.9|380.9|0
1654711280000|2022-06-08 18:01:20|383.65|381.65|384.15|382.15|384.15|382.15|383.65|381.65|0
1654711290000|2022-06-08 18:01:30|384.4|382.4|384.4|382.4|384.4|382.4|384.4|382.4|0
1654711300000|2022-06-08 18:01:40|383.9|381.9|383.65|381.65|383.9|381.9|383.65|381.65|0
1654711310000|2022-06-08 18:01:50|383.15|381.15|383.15|381.15|383.4|381.4|383.15|381.15|0
1654711320000|2022-06-08 18:02:00|382.9|380.9|382.65|380.65|383.15|381.15|382.65|380.65|0
1654711330000|2022-06-08 18:02:10|382.15|380.15|382.28|380.28|382.4|380.4|382.15|380.15|0
1654711340000|2022-06-08 18:02:20|382.65|380.65|382.9|380.9|382.9|380.9|382.65|380.65|0
1654711350000|2022-06-08 18:02:30|383.15|381.15|382.4|380.4|383.15|381.15|382.4|380.4|0
1654711360000|2022-06-08 18:02:40|381.4|379.4|381.9|379.9|381.9|379.9|381.4|379.4|0
1654711370000|2022-06-08 18:02:50|382.15|380.15|382.78|380.78|382.78|380.78|381.9|379.9|0
1654711380000|2022-06-08 18:03:00|382.4|380.4|381.4|379.4|382.4|380.4|381.4|379.4|0
1654711390000|2022-06-08 18:03:10|381.65|379.65|381.65|379.65|381.65|379.65|381.4|379.4|0
1654711400000|2022-06-08 18:03:20|381.15|379.15|380.9|378.9|381.15|379.15|380.9|378.9|0
1654711410000|2022-06-08 18:03:30|380.65|378.65|380.15|378.15|380.65|378.65|380.15|378.15|0
1654711420000|2022-06-08 18:03:40|379.9|377.9|379.65|377.65|379.9|377.9|379.65|377.65|0
1654711430000|2022-06-08 18:03:50|380.4|378.4|380.4|378.4|380.4|378.4|380.4|378.4|0
1654711440000|2022-06-08 18:04:00|380.65|378.65|381.65|379.65|381.65|379.65|380.65|378.65|0
1654711450000|2022-06-08 18:04:10|382.15|380.15|382.65|380.65|383.15|381.15|382.15|380.15|0
1654711460000|2022-06-08 18:04:20|382.4|380.4|382.15|380.15|382.65|380.65|382.15|380.15|0
1654711470000|2022-06-08 18:04:30|381.65|379.65|381.4|379.4|381.65|379.65|381.4|379.4|0
1654711480000|2022-06-08 18:04:40|381.65|379.65|382.4|380.4|382.4|380.4|381.65|379.65|0
1654711490000|2022-06-08 18:04:50|382.9|380.9|382.65|380.65|382.9|380.9|382.4|380.4|0
1654711500000|2022-06-08 18:05:00|381.9|379.9|382.65|380.65|382.65|380.65|381.9|379.9|0
1654711510000|2022-06-08 18:05:10|382.9|380.9|382.15|380.15|382.9|380.9|381.65|379.65|0
1654711520000|2022-06-08 18:05:20|382.4|380.4|382.9|380.9|382.9|380.9|382.4|380.4|0
1654711530000|2022-06-08 18:05:30|382.65|380.65|381.65|379.65|382.65|380.65|381.65|379.65|0
1654711540000|2022-06-08 18:05:40|381.9|379.9|382.15|380.15|382.15|380.15|381.9|379.9|0
1654711550000|2022-06-08 18:05:50|381.65|379.65|381.65|379.65|381.9|379.9|381.65|379.65|0
1654711560000|2022-06-08 18:06:00|381.4|379.4|382.15|380.15|382.4|380.4|381.4|379.4|0
1654711570000|2022-06-08 18:06:10|382.4|380.4|382.4|380.4|382.4|380.4|382.15|380.15|0
1654711580000|2022-06-08 18:06:20|382.15|380.15|383.15|381.15|383.15|381.15|382.15|380.15|0
1654711590000|2022-06-08 18:06:30|383.4|381.4|383.4|381.4|383.4|381.4|383.15|381.15|0
1654711600000|2022-06-08 18:06:40|383.15|381.15|381.9|379.9|383.15|381.15|381.9|379.9|0
1654711610000|2022-06-08 18:06:50|382.4|380.4|382.65|380.65|382.65|380.65|382.15|380.15|0
1654711620000|2022-06-08 18:07:00|382.4|380.4|381.15|379.15|382.4|380.4|381.15|379.15|0
1654711630000|2022-06-08 18:07:10|381.4|379.4|381.4|379.4|381.4|379.4|381.15|379.15|0
1654711640000|2022-06-08 18:07:20|381.65|379.65|380.9|378.9|381.9|379.9|380.9|378.9|0
1654711650000|2022-06-08 18:07:30|380.65|378.65|380.9|378.9|381.15|379.15|380.65|378.65|0
1654711660000|2022-06-08 18:07:40|380.15|378.15|380.15|378.15|380.15|378.15|379.65|377.65|0
1654711670000|2022-06-08 18:07:50|380.4|378.4|381.4|379.4|381.4|379.4|380.4|378.4|0
1654711680000|2022-06-08 18:08:00|381.9|379.9|381.9|379.9|382.15|380.15|381.9|379.9|0
1654711690000|2022-06-08 18:08:10|381.65|379.65|382.15|380.15|382.15|380.15|381.65|379.65|0
1654711700000|2022-06-08 18:08:20|382.4|380.4|381.9|379.9|382.4|380.4|381.9|379.9|0
1654711710000|2022-06-08 18:08:30|382.15|380.15|382.4|380.4|382.4|380.4|382.15|380.15|0
1654711720000|2022-06-08 18:08:40|382.65|380.65|382.9|380.9|382.9|380.9|382.65|380.65|0
1654711730000|2022-06-08 18:08:50|382.65|380.65|382.65|380.65|382.65|380.65|382.65|380.65|0
1654711740000|2022-06-08 18:09:00|382.9|380.9|382.65|380.65|382.9|380.9|382.65|380.65|0
1654711750000|2022-06-08 18:09:10|382.9|380.9|382.9|380.9|382.9|380.9|382.65|380.65|0
1654711760000|2022-06-08 18:09:20|382.65|380.65|382.65|380.65|382.65|380.65|382.4|380.4|0
1654711770000|2022-06-08 18:09:30|382.9|380.9|383.15|381.15|383.15|381.15|382.65|380.65|0
1654711780000|2022-06-08 18:09:40|384.15|382.15|384.15|382.15|384.15|382.15|384.15|382.15|0
1654711790000|2022-06-08 18:09:50|383.9|381.9|382.4|380.4|383.9|381.9|382.4|380.4|0
1654711800000|2022-06-08 18:10:00|382.15|380.15|382.9|380.9|382.9|380.9|382.15|380.15|0
1654711810000|2022-06-08 18:10:10|383.15|381.15|383.9|381.9|383.9|381.9|383.15|381.15|0
1654711820000|2022-06-08 18:10:20|383.65|381.65|383.15|381.15|383.65|381.65|383.15|381.15|0
1654711830000|2022-06-08 18:10:30|383.65|381.65|383.9|381.9|384.15|382.15|383.65|381.65|0
1654711840000|2022-06-08 18:10:40|384.15|382.15|384.15|382.15|384.15|382.15|383.9|381.9|0
1654711850000|2022-06-08 18:10:50|383.65|381.65|382.4|380.4|383.65|381.65|382.4|380.4|0
1654711860000|2022-06-08 18:11:00|382.65|380.65|381.9|379.9|382.9|380.9|381.9|379.9|0
1654711870000|2022-06-08 18:11:10|382.4|380.4|382.4|380.4|382.4|380.4|382.4|380.4|0
1654711880000|2022-06-08 18:11:20|381.9|379.9|381.4|379.4|382.15|380.15|381.4|379.4|0
1654711890000|2022-06-08 18:11:30|381.65|379.65|382.65|380.65|382.65|380.65|381.65|379.65|0
1654711900000|2022-06-08 18:11:40|383.15|381.15|382.9|380.9|383.15|381.15|382.65|380.65|0
1654711910000|2022-06-08 18:11:50|382.65|380.65|382.9|380.9|382.9|380.9|382.4|380.4|0
1654711920000|2022-06-08 18:12:00|382.65|380.65|381.65|379.65|382.65|380.65|381.65|379.65|0
1654711930000|2022-06-08 18:12:10|381.4|379.4|381.65|379.65|381.9|379.9|381.4|379.4|0
1654711940000|2022-06-08 18:12:20|381.9|379.9|380.9|378.9|382.15|380.15|380.9|378.9|0
1654711950000|2022-06-08 18:12:30|380.65|378.65|381.9|379.9|381.9|379.9|380.65|378.65|0
1654711960000|2022-06-08 18:12:40|381.65|379.65|382.4|380.4|382.4|380.4|381.65|379.65|0
1654711970000|2022-06-08 18:12:50|382.65|380.65|383.65|381.65|383.65|381.65|382.4|380.4|0
1654711980000|2022-06-08 18:13:00|383.15|381.15|383.4|381.4|383.4|381.4|383.15|381.15|0
1654711990000|2022-06-08 18:13:10|383.15|381.15|383.15|381.15|383.15|381.15|382.65|380.65|0
1654712000000|2022-06-08 18:13:20|383.4|381.4|383.4|381.4|383.4|381.4|383.15|381.15|0
1654712010000|2022-06-08 18:13:30|383.65|381.65|383.65|381.65|384.15|382.15|383.65|381.65|0
1654712020000|2022-06-08 18:13:40|383.9|381.9|385.4|383.4|385.4|383.4|383.9|381.9|0
1654712030000|2022-06-08 18:13:50|385.15|383.15|385.9|383.9|385.9|383.9|385.15|383.15|0
1654712040000|2022-06-08 18:14:00|386.15|384.15|385.4|383.4|386.15|384.15|385.4|383.4|0
1654712050000|2022-06-08 18:14:10|384.65|382.65|384.9|382.9|385.15|383.15|384.4|382.4|0
1654712060000|2022-06-08 18:14:20|383.4|381.4|383.4|381.4|383.4|381.4|383.4|381.4|0
1654712070000|2022-06-08 18:14:30|383.15|381.15|382.9|380.9|383.4|381.4|382.9|380.9|0
1654712080000|2022-06-08 18:14:40|383.15|381.15|382.9|380.9|383.15|381.15|382.65|380.65|0
1654712090000|2022-06-08 18:14:50|382.65|380.65|382.4|380.4|382.65|380.65|382.4|380.4|0
1654712100000|2022-06-08 18:15:00|382.65|380.65|382.4|380.4|382.65|380.65|381.9|379.9|0
1654712110000|2022-06-08 18:15:10|381.4|379.4|381.4|379.4|381.4|379.4|381.4|379.4|0
1654712120000|2022-06-08 18:15:20|382.15|380.15|381.9|379.9|382.4|380.4|381.9|379.9|0
1654712130000|2022-06-08 18:15:30|381.65|379.65|381.9|379.9|382.15|380.15|381.65|379.65|0
1654712140000|2022-06-08 18:15:40|382.4|380.4|382.9|380.9|382.9|380.9|382.4|380.4|0
1654712150000|2022-06-08 18:15:50|382.65|380.65|382.65|380.65|382.9|380.9|382.65|380.65|0
1654712160000|2022-06-08 18:16:00|382.9|380.9|383.15|381.15|383.65|381.65|382.9|380.9|0
1654712170000|2022-06-08 18:16:10|383.4|381.4|383.15|381.15|383.4|381.4|382.9|380.9|0
1654712180000|2022-06-08 18:16:20|383.4|381.4|383.15|381.15|383.65|381.65|383.15|381.15|0
1654712190000|2022-06-08 18:16:30|383.4|381.4|383.4|381.4|383.4|381.4|383.4|381.4|0
1654712200000|2022-06-08 18:16:40|382.9|380.9|383.15|381.15|383.15|381.15|382.9|380.9|0
1654712210000|2022-06-08 18:16:50|382.9|380.9|384.4|382.4|384.4|382.4|382.9|380.9|0
1654712220000|2022-06-08 18:17:00|384.15|382.15|384.15|382.15|384.15|382.15|384.15|382.15|0
1654712230000|2022-06-08 18:17:10|385.15|383.15|384.9|382.9|385.15|383.15|384.65|382.65|0
1654712240000|2022-06-08 18:17:20|385.65|383.65|384.15|382.15|385.65|383.65|384.15|382.15|0
1654712250000|2022-06-08 18:17:30|383.65|381.65|382.65|380.65|383.65|381.65|382.65|380.65|0
1654712260000|2022-06-08 18:17:40|382.9|380.9|384.15|382.15|384.15|382.15|382.9|380.9|0
1654712270000|2022-06-08 18:17:50|384.4|382.4|384.4|382.4|384.65|382.65|384.4|382.4|0
1654712280000|2022-06-08 18:18:00|384.9|382.9|385.4|383.4|385.65|383.65|384.9|382.9|0
1654712290000|2022-06-08 18:18:10|385.15|383.15|383.9|381.9|385.15|383.15|383.9|381.9|0
1654712300000|2022-06-08 18:18:20|384.15|382.15|385.15|383.15|385.15|383.15|384.15|382.15|0
1654712310000|2022-06-08 18:18:30|385.4|383.4|385.65|383.65|385.65|383.65|385.4|383.4|0
1654712320000|2022-06-08 18:18:40|385.9|383.9|386.4|384.4|386.4|384.4|385.9|383.9|0
1654712330000|2022-06-08 18:18:50|386.65|384.65|386.65|384.65|386.65|384.65|386.4|384.4|0
1654712340000|2022-06-08 18:19:00|387.65|385.65|386.65|384.65|387.65|385.65|386.65|384.65|0
1654712350000|2022-06-08 18:19:10|387.15|385.15|386.9|384.9|387.15|385.15|386.9|384.9|0
1654712360000|2022-06-08 18:19:20|385.9|383.9|386.28|384.28|386.28|384.28|385.9|383.9|0
1654712370000|2022-06-08 18:19:30|386.15|384.15|386.65|384.65|386.65|384.65|385.9|383.9|0
1654712380000|2022-06-08 18:19:40|385.9|383.9|385.9|383.9|386.15|384.15|385.65|383.65|0
1654712390000|2022-06-08 18:19:50|385.65|383.65|385.4|383.4|385.65|383.65|385.15|383.15|0
1654712400000|2022-06-08 18:20:00|385.65|383.65|385.15|383.15|385.9|383.9|385.15|383.15|0
1654712410000|2022-06-08 18:20:10|384.9|382.9|384.4|382.4|384.9|382.9|384.4|382.4|0
1654712420000|2022-06-08 18:20:20|384.15|382.15|384.65|382.65|385.15|383.15|384.15|382.15|0
1654712430000|2022-06-08 18:20:30|384.4|382.4|385.4|383.4|385.4|383.4|384.4|382.4|0
1654712440000|2022-06-08 18:20:40|385.65|383.65|386.15|384.15|386.4|384.4|385.65|383.65|0
1654712450000|2022-06-08 18:20:50|385.9|383.9|386.4|384.4|386.4|384.4|385.9|383.9|0
1654712460000|2022-06-08 18:21:00|387.15|385.15|387.4|385.4|387.9|385.9|387.15|385.15|0
1654712470000|2022-06-08 18:21:10|386.9|384.9|387.15|385.15|387.15|385.15|386.9|384.9|0
1654712480000|2022-06-08 18:21:20|387.65|385.65|387.15|385.15|387.65|385.65|387.15|385.15|0
1654712490000|2022-06-08 18:21:30|386.65|384.65|386.15|384.15|386.65|384.65|386.15|384.15|0
1654712500000|2022-06-08 18:21:40|386.53|384.53|385.65|383.65|386.53|384.53|385.65|383.65|0
1654712510000|2022-06-08 18:21:50|385.4|383.4|385.15|383.15|385.4|383.4|384.9|382.9|0
1654712520000|2022-06-08 18:22:00|385.4|383.4|384.65|382.65|385.4|383.4|384.65|382.65|0
1654712530000|2022-06-08 18:22:10|384.4|382.4|383.65|381.65|384.4|382.4|383.65|381.65|0
1654712540000|2022-06-08 18:22:20|384.15|382.15|383.65|381.65|384.4|382.4|383.65|381.65|0
1654712550000|2022-06-08 18:22:30|383.28|381.28|383.65|381.65|383.9|381.9|383.28|381.28|0
1654712560000|2022-06-08 18:22:40|383.78|381.78|382.9|380.9|383.9|381.9|382.9|380.9|0
1654712570000|2022-06-08 18:22:50|383.15|381.15|383.65|381.65|383.65|381.65|383.15|381.15|0
1654712580000|2022-06-08 18:23:00|384.65|382.65|385.15|383.15|385.15|383.15|384.65|382.65|0
1654712590000|2022-06-08 18:23:10|385.65|383.65|385.9|383.9|385.9|383.9|385.4|383.4|0
1654712600000|2022-06-08 18:23:20|386.15|384.15|384.9|382.9|386.4|384.4|384.9|382.9|0
1654712610000|2022-06-08 18:23:30|385.15|383.15|384.4|382.4|385.15|383.15|384.4|382.4|0
1654712620000|2022-06-08 18:23:40|384.65|382.65|384.4|382.4|384.9|382.9|384.4|382.4|0
1654712630000|2022-06-08 18:23:50|384.15|382.15|384.53|382.53|384.53|382.53|384.15|382.15|0
1654712640000|2022-06-08 18:24:00|384.9|382.9|384.65|382.65|385.4|383.4|384.4|382.4|0
1654712650000|2022-06-08 18:24:10|384.4|382.4|384.4|382.4|384.4|382.4|383.9|381.9|0
1654712660000|2022-06-08 18:24:20|384.15|382.15|383.9|381.9|384.4|382.4|383.9|381.9|0
1654712670000|2022-06-08 18:24:30|384.4|382.4|384.15|382.15|384.4|382.4|384.15|382.15|0
1654712680000|2022-06-08 18:24:40|383.4|381.4|384.4|382.4|384.4|382.4|383.4|381.4|0
1654712690000|2022-06-08 18:24:50|385.03|383.03|385.15|383.15|385.4|383.4|385.03|383.03|0
1654712700000|2022-06-08 18:25:00|385.4|383.4|385.65|383.65|385.65|383.65|385.15|383.15|0
1654712710000|2022-06-08 18:25:10|384.9|382.9|384.9|382.9|385.15|383.15|384.9|382.9|0
1654712720000|2022-06-08 18:25:20|384.15|382.15|384.4|382.4|384.4|382.4|383.9|381.9|0
1654712730000|2022-06-08 18:25:30|384.65|382.65|385.15|383.15|385.15|383.15|384.65|382.65|0
1654712740000|2022-06-08 18:25:40|384.9|382.9|385.65|383.65|385.65|383.65|384.9|382.9|0
1654712750000|2022-06-08 18:25:50|385.9|383.9|385.9|383.9|385.9|383.9|385.9|383.9|0
1654712770000|2022-06-08 18:26:10|387.4|385.4|388.4|386.4|388.4|386.4|387.4|385.4|0
1654712780000|2022-06-08 18:26:20|387.9|385.9|388.65|386.65|388.9|386.9|387.9|385.9|0
1654712790000|2022-06-08 18:26:30|388.9|386.9|389.39|387.39|389.39|387.39|388.9|386.9|0
1654712800000|2022-06-08 18:26:40|388.9|386.9|389.14|387.14|389.14|387.14|388.9|386.9|0
1654712810000|2022-06-08 18:26:50|389.39|387.39|388.4|386.4|389.39|387.39|388.4|386.4|0
1654712820000|2022-06-08 18:27:00|388.15|386.15|391.14|389.14|391.14|389.14|388.15|386.15|0
1654712830000|2022-06-08 18:27:10|391.64|389.64|391.89|389.89|391.89|389.89|391.64|389.64|0
1654712840000|2022-06-08 18:27:20|392.14|390.14|391.39|389.39|392.14|390.14|391.14|389.14|0
1654712850000|2022-06-08 18:27:30|390.64|388.64|390.89|388.89|390.89|388.89|390.64|388.64|0
1654712860000|2022-06-08 18:27:40|391.39|389.39|390.89|388.89|391.39|389.39|390.64|388.64|0
1654712870000|2022-06-08 18:27:50|391.39|389.39|390.89|388.89|391.39|389.39|390.89|388.89|0
1654712880000|2022-06-08 18:28:00|392.39|390.39|393.89|391.89|393.89|391.89|392.39|390.39|0
1654712890000|2022-06-08 18:28:10|393.64|391.64|393.89|391.89|393.89|391.89|393.64|391.64|0
1654712900000|2022-06-08 18:28:20|393.64|391.64|393.14|391.14|394.14|392.14|393.14|391.14|0
1654712910000|2022-06-08 18:28:30|392.89|390.89|392.89|390.89|393.14|391.14|392.89|390.89|0
1654712920000|2022-06-08 18:28:40|392.64|390.64|392.14|390.14|392.64|390.64|392.14|390.14|0
1654712930000|2022-06-08 18:28:50|392.39|390.39|392.89|390.89|392.89|390.89|392.39|390.39|0
1654712940000|2022-06-08 18:29:00|392.64|390.64|391.64|389.64|392.64|390.64|391.64|389.64|0
1654712950000|2022-06-08 18:29:10|392.39|390.39|391.89|389.89|392.39|390.39|391.89|389.89|0
1654712960000|2022-06-08 18:29:20|391.39|389.39|390.39|388.39|391.39|389.39|390.39|388.39|0
1654712970000|2022-06-08 18:29:30|390.14|388.14|389.89|387.89|390.14|388.14|389.89|387.89|0
1654712980000|2022-06-08 18:29:40|389.64|387.64|389.14|387.14|389.64|387.64|389.14|387.14|0
1654712990000|2022-06-08 18:29:50|388.9|386.9|389.89|387.89|389.89|387.89|388.9|386.9|0
1654713000000|2022-06-08 18:30:00|390.39|388.39|388.4|386.4|390.89|388.89|388.4|386.4|0
1654713010000|2022-06-08 18:30:10|388.65|386.65|388.9|386.9|388.9|386.9|388.65|386.65|0
1654713020000|2022-06-08 18:30:20|389.39|387.39|389.89|387.89|389.89|387.89|389.39|387.39|0
1654713030000|2022-06-08 18:30:30|389.39|387.39|388.15|386.15|389.39|387.39|388.15|386.15|0
1654713040000|2022-06-08 18:30:40|387.4|385.4|387.15|385.15|387.65|385.65|387.15|385.15|0
1654713050000|2022-06-08 18:30:50|387.4|385.4|386.65|384.65|387.4|385.4|386.65|384.65|0
1654713060000|2022-06-08 18:31:00|386.15|384.15|386.65|384.65|386.65|384.65|386.15|384.15|0
1654713070000|2022-06-08 18:31:10|387.4|385.4|386.65|384.65|387.65|385.65|386.65|384.65|0
1654713080000|2022-06-08 18:31:20|386.15|384.15|386.4|384.4|386.65|384.65|386.15|384.15|0
1654713090000|2022-06-08 18:31:30|386.9|384.9|386.65|384.65|386.9|384.9|386.65|384.65|0
1654713100000|2022-06-08 18:31:40|386.15|384.15|386.9|384.9|386.9|384.9|386.15|384.15|0
1654713110000|2022-06-08 18:31:50|387.4|385.4|387.4|385.4|387.9|385.9|387.4|385.4|0
1654713120000|2022-06-08 18:32:00|387.65|385.65|387.65|385.65|387.65|385.65|387.4|385.4|0
1654713130000|2022-06-08 18:32:10|388.15|386.15|388.15|386.15|388.15|386.15|388.15|386.15|0
1654713140000|2022-06-08 18:32:20|387.9|385.9|387.65|385.65|388.15|386.15|387.65|385.65|0
1654713150000|2022-06-08 18:32:30|386.9|384.9|387.15|385.15|387.15|385.15|386.9|384.9|0
1654713160000|2022-06-08 18:32:40|387.4|385.4|388.15|386.15|388.4|386.4|387.4|385.4|0
1654713170000|2022-06-08 18:32:50|388.4|386.4|389.14|387.14|389.14|387.14|388.4|386.4|0
1654713180000|2022-06-08 18:33:00|389.64|387.64|388.9|386.9|389.64|387.64|388.65|386.65|0
1654713190000|2022-06-08 18:33:10|388.28|386.28|389.39|387.39|389.39|387.39|388.28|386.28|0
1654713200000|2022-06-08 18:33:20|389.64|387.64|389.64|387.64|389.64|387.64|389.39|387.39|0
1654713210000|2022-06-08 18:33:30|389.39|387.39|389.14|387.14|389.39|387.39|389.14|387.14|0
1654713220000|2022-06-08 18:33:40|389.39|387.39|389.39|387.39|389.39|387.39|389.14|387.14|0
1654713230000|2022-06-08 18:33:50|389.64|387.64|389.64|387.64|389.64|387.64|389.64|387.64|0
1654713240000|2022-06-08 18:34:00|389.39|387.39|389.39|387.39|389.89|387.89|389.14|387.14|0
1654713250000|2022-06-08 18:34:10|389.14|387.14|390.39|388.39|390.39|388.39|389.14|387.14|0
1654713260000|2022-06-08 18:34:20|390.14|388.14|391.14|389.14|391.14|389.14|390.14|388.14|0
1654713270000|2022-06-08 18:34:30|391.39|389.39|391.89|389.89|391.89|389.89|391.39|389.39|0
1654713280000|2022-06-08 18:34:40|391.64|389.64|392.14|390.14|392.14|390.14|391.64|389.64|0
1654713290000|2022-06-08 18:34:50|391.89|389.89|391.89|389.89|391.89|389.89|391.39|389.39|0
1654713300000|2022-06-08 18:35:00|392.14|390.14|392.39|390.39|392.39|390.39|392.14|390.14|0
1654713310000|2022-06-08 18:35:10|391.77|389.77|391.89|389.89|391.89|389.89|391.39|389.39|0
1654713320000|2022-06-08 18:35:20|392.14|390.14|392.89|390.89|392.89|390.89|392.14|390.14|0
1654713330000|2022-06-08 18:35:30|392.64|390.64|393.39|391.39|393.39|391.39|392.64|390.64|0
1654713340000|2022-06-08 18:35:40|393.64|391.64|394.64|392.64|394.64|392.64|393.64|391.64|0
1654713350000|2022-06-08 18:35:50|395.14|393.14|394.64|392.64|395.14|393.14|394.64|392.64|0
1654713360000|2022-06-08 18:36:00|394.89|392.89|395.14|393.14|395.39|393.39|394.89|392.89|0
1654713370000|2022-06-08 18:36:10|394.64|392.64|394.39|392.39|394.64|392.64|394.14|392.14|0
1654713380000|2022-06-08 18:36:20|394.64|392.64|394.14|392.14|394.64|392.64|393.64|391.64|0
1654713390000|2022-06-08 18:36:30|393.64|391.64|393.89|391.89|393.89|391.89|393.39|391.39|0
1654713400000|2022-06-08 18:36:40|394.14|392.14|393.14|391.14|394.14|392.14|393.14|391.14|0
1654713410000|2022-06-08 18:36:50|393.39|391.39|393.39|391.39|393.64|391.64|393.39|391.39|0
1654713420000|2022-06-08 18:37:00|393.64|391.64|393.89|391.89|393.89|391.89|393.64|391.64|0
1654713430000|2022-06-08 18:37:10|393.64|391.64|393.89|391.89|393.89|391.89|393.64|391.64|0
1654713440000|2022-06-08 18:37:20|393.39|391.39|393.39|391.39|393.39|391.39|393.14|391.14|0
1654713450000|2022-06-08 18:37:30|393.64|391.64|392.39|390.39|393.64|391.64|392.39|390.39|0
1654713460000|2022-06-08 18:37:40|391.89|389.89|392.39|390.39|392.39|390.39|391.39|389.39|0
1654713470000|2022-06-08 18:37:50|392.52|390.52|392.39|390.39|392.64|390.64|392.39|390.39|0
1654713480000|2022-06-08 18:38:00|391.89|389.89|391.14|389.14|391.89|389.89|390.89|388.89|0
1654713490000|2022-06-08 18:38:10|392.14|390.14|391.39|389.39|392.14|390.14|391.39|389.39|0
1654713500000|2022-06-08 18:38:20|390.89|388.89|391.14|389.14|391.14|389.14|390.89|388.89|0
1654713510000|2022-06-08 18:38:30|390.89|388.89|391.14|389.14|391.14|389.14|390.64|388.64|0
1654713520000|2022-06-08 18:38:40|390.89|388.89|390.89|388.89|391.14|389.14|390.89|388.89|0
1654713530000|2022-06-08 18:38:50|390.64|388.64|390.39|388.39|390.64|388.64|390.39|388.39|0
1654713540000|2022-06-08 18:39:00|390.64|388.64|390.64|388.64|390.89|388.89|390.64|388.64|0
1654713550000|2022-06-08 18:39:10|391.39|389.39|391.39|389.39|391.39|389.39|390.89|388.89|0
1654713560000|2022-06-08 18:39:20|392.14|390.14|392.39|390.39|392.64|390.64|392.14|390.14|0
1654713570000|2022-06-08 18:39:30|392.64|390.64|393.14|391.14|393.14|391.14|392.64|390.64|0
1654713580000|2022-06-08 18:39:40|392.89|390.89|391.64|389.64|392.89|390.89|391.64|389.64|0
1654713590000|2022-06-08 18:39:50|391.39|389.39|391.39|389.39|391.64|389.64|391.39|389.39|0
1654713600000|2022-06-08 18:40:00|391.14|389.14|390.89|388.89|391.14|389.14|390.64|388.64|0
1654713610000|2022-06-08 18:40:10|391.14|389.14|391.14|389.14|391.14|389.14|390.89|388.89|0
1654713620000|2022-06-08 18:40:20|390.64|388.64|390.64|388.64|390.89|388.89|390.64|388.64|0
1654713630000|2022-06-08 18:40:30|390.39|388.39|390.39|388.39|390.64|388.64|390.39|388.39|0
1654713640000|2022-06-08 18:40:40|390.14|388.14|390.39|388.39|390.39|388.39|390.14|388.14|0
1654713650000|2022-06-08 18:40:50|390.89|388.89|390.39|388.39|390.89|388.89|390.39|388.39|0
1654713660000|2022-06-08 18:41:00|390.14|388.14|390.39|388.39|390.89|388.89|390.14|388.14|0
1654713670000|2022-06-08 18:41:10|390.89|388.89|390.39|388.39|390.89|388.89|390.39|388.39|0
1654713680000|2022-06-08 18:41:20|390.14|388.14|389.89|387.89|390.14|388.14|389.89|387.89|0
1654713690000|2022-06-08 18:41:30|389.39|387.39|389.14|387.14|389.39|387.39|389.14|387.14|0
1654713700000|2022-06-08 18:41:40|389.39|387.39|388.65|386.65|389.39|387.39|388.65|386.65|0
1654713710000|2022-06-08 18:41:50|388.9|386.9|388.4|386.4|388.9|386.9|388.4|386.4|0
1654713720000|2022-06-08 18:42:00|388.15|386.15|388.15|386.15|388.4|386.4|387.9|385.9|0
1654713730000|2022-06-08 18:42:10|387.9|385.9|387.4|385.4|388.15|386.15|387.4|385.4|0
1654713740000|2022-06-08 18:42:20|387.65|385.65|387.15|385.15|387.65|385.65|387.15|385.15|0
1654713750000|2022-06-08 18:42:30|386.9|384.9|386.9|384.9|387.15|385.15|386.9|384.9|0
1654713760000|2022-06-08 18:42:40|387.65|385.65|388.15|386.15|388.65|386.65|387.65|385.65|0
1654713770000|2022-06-08 18:42:50|387.65|385.65|387.53|385.53|387.9|385.9|387.53|385.53|0
1654713780000|2022-06-08 18:43:00|386.9|384.9|387.15|385.15|387.4|385.4|386.9|384.9|0
1654713790000|2022-06-08 18:43:10|386.4|384.4|386.4|384.4|387.15|385.15|386.4|384.4|0
1654713800000|2022-06-08 18:43:20|386.15|384.15|384.9|382.9|386.15|384.15|384.65|382.65|0
1654713810000|2022-06-08 18:43:30|384.4|382.4|384.9|382.9|384.9|382.9|384.15|382.15|0
1654713820000|2022-06-08 18:43:40|384.65|382.65|383.65|381.65|384.65|382.65|383.65|381.65|0
1654713830000|2022-06-08 18:43:50|383.9|381.9|384.15|382.15|384.15|382.15|383.9|381.9|0
1654713840000|2022-06-08 18:44:00|384.4|382.4|385.65|383.65|385.65|383.65|383.9|381.9|0
1654713850000|2022-06-08 18:44:10|385.4|383.4|385.9|383.9|386.4|384.4|385.4|383.4|0
1654713860000|2022-06-08 18:44:20|386.15|384.15|386.4|384.4|386.4|384.4|386.15|384.15|0
1654713870000|2022-06-08 18:44:30|385.65|383.65|385.9|383.9|385.9|383.9|385.65|383.65|0
1654713880000|2022-06-08 18:44:40|385.65|383.65|385.4|383.4|385.65|383.65|384.9|382.9|0
1654713890000|2022-06-08 18:44:50|385.15|383.15|384.65|382.65|385.15|383.15|384.4|382.4|0
1654713900000|2022-06-08 18:45:00|384.9|382.9|384.65|382.65|385.15|383.15|384.4|382.4|0
1654713910000|2022-06-08 18:45:10|384.9|382.9|383.4|381.4|384.9|382.9|383.4|381.4|0
1654713920000|2022-06-08 18:45:20|382.65|380.65|382.15|380.15|382.9|380.9|382.15|380.15|0
1654713930000|2022-06-08 18:45:30|382.4|380.4|383.53|381.53|383.53|381.53|382.4|380.4|0
1654713940000|2022-06-08 18:45:40|383.15|381.15|383.4|381.4|383.4|381.4|383.15|381.15|0
1654713950000|2022-06-08 18:45:50|383.15|381.15|382.65|380.65|383.15|381.15|382.65|380.65|0
1654713960000|2022-06-08 18:46:00|382.9|380.9|383.9|381.9|383.9|381.9|382.9|380.9|0
1654713970000|2022-06-08 18:46:10|383.65|381.65|383.65|381.65|383.65|381.65|383.4|381.4|0
1654713980000|2022-06-08 18:46:20|383.4|381.4|383.65|381.65|383.65|381.65|383.4|381.4|0
1654713990000|2022-06-08 18:46:30|383.9|381.9|383.4|381.4|383.9|381.9|383.15|381.15|0
1654714000000|2022-06-08 18:46:40|383.65|381.65|383.9|381.9|383.9|381.9|383.65|381.65|0
1654714010000|2022-06-08 18:46:50|383.15|381.15|383.4|381.4|383.65|381.65|383.15|381.15|0
1654714020000|2022-06-08 18:47:00|384.4|382.4|385.15|383.15|385.4|383.4|384.4|382.4|0
1654714030000|2022-06-08 18:47:10|385.65|383.65|384.9|382.9|385.65|383.65|384.78|382.78|0
1654714040000|2022-06-08 18:47:20|384.65|382.65|384.15|382.15|384.65|382.65|384.15|382.15|0
1654714050000|2022-06-08 18:47:30|383.9|381.9|384.15|382.15|384.15|382.15|383.9|381.9|0
1654714060000|2022-06-08 18:47:40|383.65|381.65|383.15|381.15|383.9|381.9|383.15|381.15|0
1654714070000|2022-06-08 18:47:50|382.9|380.9|383.4|381.4|383.4|381.4|382.65|380.65|0
1654714080000|2022-06-08 18:48:00|383.65|381.65|383.15|381.15|383.65|381.65|383.15|381.15|0
1654714090000|2022-06-08 18:48:10|382.9|380.9|383.15|381.15|383.15|381.15|382.9|380.9|0
1654714100000|2022-06-08 18:48:20|383.4|381.4|383.65|381.65|383.65|381.65|383.15|381.15|0
1654714110000|2022-06-08 18:48:30|383.9|381.9|384.9|382.9|384.9|382.9|383.65|381.65|0
1654714120000|2022-06-08 18:48:40|384.4|382.4|385.15|383.15|385.15|383.15|384.4|382.4|0
1654714130000|2022-06-08 18:48:50|385.4|383.4|385.4|383.4|385.4|383.4|384.9|382.9|0
1654714140000|2022-06-08 18:49:00|385.65|383.65|385.65|383.65|385.65|383.65|385.65|383.65|0
1654714150000|2022-06-08 18:49:10|385.9|383.9|386.15|384.15|386.4|384.4|385.9|383.9|0
1654714160000|2022-06-08 18:49:20|385.9|383.9|384.9|382.9|385.9|383.9|384.9|382.9|0
1654714170000|2022-06-08 18:49:30|384.65|382.65|384.65|382.65|385.03|383.03|384.65|382.65|0
1654714180000|2022-06-08 18:49:40|384.53|382.53|384.65|382.65|384.65|382.65|383.9|381.9|0
1654714190000|2022-06-08 18:49:50|384.4|382.4|384.9|382.9|384.9|382.9|384.4|382.4|0
1654714200000|2022-06-08 18:50:00|384.65|382.65|384.65|382.65|385.4|383.4|384.65|382.65|0
1654714210000|2022-06-08 18:50:10|383.9|381.9|386.4|384.4|386.4|384.4|383.9|381.9|0
1654714220000|2022-06-08 18:50:20|385.15|383.15|384.4|382.4|385.15|383.15|384.4|382.4|0
1654714230000|2022-06-08 18:50:30|384.9|382.9|385.4|383.4|385.4|383.4|384.9|382.9|0
1654714240000|2022-06-08 18:50:40|385.65|383.65|385.4|383.4|385.65|383.65|385.15|383.15|0
1654714250000|2022-06-08 18:50:50|385.78|383.78|385.9|383.9|385.9|383.9|385.78|383.78|0
1654714260000|2022-06-08 18:51:00|386.15|384.15|386.4|384.4|386.4|384.4|386.15|384.15|0
1654714270000|2022-06-08 18:51:10|386.15|384.15|385.9|383.9|386.15|384.15|385.9|383.9|0
1654714280000|2022-06-08 18:51:20|385.4|383.4|386.15|384.15|386.4|384.4|385.4|383.4|0
1654714290000|2022-06-08 18:51:30|386.65|384.65|386.4|384.4|386.65|384.65|386.4|384.4|0
1654714300000|2022-06-08 18:51:40|386.53|384.53|387.65|385.65|387.65|385.65|386.53|384.53|0
1654714310000|2022-06-08 18:51:50|387.9|385.9|387.4|385.4|387.9|385.9|387.4|385.4|0
1654714320000|2022-06-08 18:52:00|386.9|384.9|387.4|385.4|387.4|385.4|386.9|384.9|0
1654714330000|2022-06-08 18:52:10|386.9|384.9|386.65|384.65|386.9|384.9|386.4|384.4|0
1654714340000|2022-06-08 18:52:20|386.9|384.9|386.65|384.65|387.15|385.15|386.65|384.65|0
1654714350000|2022-06-08 18:52:30|386.78|384.78|386.53|384.53|386.9|384.9|386.53|384.53|0
1654714360000|2022-06-08 18:52:40|386.9|384.9|386.15|384.15|386.9|384.9|386.15|384.15|0
1654714370000|2022-06-08 18:52:50|386.4|384.4|386.9|384.9|386.9|384.9|386.4|384.4|0
1654714380000|2022-06-08 18:53:00|386.28|384.28|386.65|384.65|386.65|384.65|386.15|384.15|0
1654714390000|2022-06-08 18:53:10|386.4|384.4|385.4|383.4|386.4|384.4|385.4|383.4|0
1654714400000|2022-06-08 18:53:20|385.15|383.15|385.65|383.65|385.65|383.65|385.15|383.15|0
1654714410000|2022-06-08 18:53:30|385.4|383.4|385.65|383.65|385.65|383.65|385.15|383.15|0
1654714420000|2022-06-08 18:53:40|385.4|383.4|384.9|382.9|385.4|383.4|384.9|382.9|0
1654714430000|2022-06-08 18:53:50|385.4|383.4|386.15|384.15|386.15|384.15|385.4|383.4|0
1654714440000|2022-06-08 18:54:00|385.9|383.9|385.9|383.9|385.9|383.9|385.9|383.9|0
1654714450000|2022-06-08 18:54:10|385.15|383.15|385.4|383.4|385.4|383.4|385.15|383.15|0
1654714460000|2022-06-08 18:54:20|385.65|383.65|386.65|384.65|386.65|384.65|385.65|383.65|0
1654714470000|2022-06-08 18:54:30|387.15|385.15|386.65|384.65|387.15|385.15|386.65|384.65|0
1654714480000|2022-06-08 18:54:40|387.15|385.15|387.15|385.15|387.15|385.15|386.9|384.9|0
1654714490000|2022-06-08 18:54:50|387.4|385.4|387.9|385.9|387.9|385.9|387.4|385.4|0
1654714500000|2022-06-08 18:55:00|388.15|386.15|388.65|386.65|388.65|386.65|388.15|386.15|0
1654714510000|2022-06-08 18:55:10|387.9|385.9|388.4|386.4|388.89|386.89|387.9|385.9|0
1654714520000|2022-06-08 18:55:20|387.9|385.9|386.9|384.9|387.9|385.9|386.9|384.9|0
1654714530000|2022-06-08 18:55:30|386.4|384.4|386.65|384.65|386.65|384.65|386.4|384.4|0
1654714540000|2022-06-08 18:55:40|386.15|384.15|386.15|384.15|386.4|384.4|386.15|384.15|0
1654714550000|2022-06-08 18:55:50|386.4|384.4|386.65|384.65|386.65|384.65|386.4|384.4|0
1654714560000|2022-06-08 18:56:00|387.15|385.15|387.4|385.4|387.4|385.4|386.9|384.9|0
1654714570000|2022-06-08 18:56:10|387.65|385.65|387.9|385.9|388.15|386.15|387.65|385.65|0
1654714580000|2022-06-08 18:56:20|387.65|385.65|387.15|385.15|387.65|385.65|387.15|385.15|0
1654714590000|2022-06-08 18:56:30|386.9|384.9|387.4|385.4|387.65|385.65|386.9|384.9|0
1654714600000|2022-06-08 18:56:40|387.15|385.15|387.65|385.65|387.65|385.65|387.15|385.15|0
1654714610000|2022-06-08 18:56:50|387.15|385.15|387.9|385.9|387.9|385.9|387.15|385.15|0
1654714620000|2022-06-08 18:57:00|387.65|385.65|387.65|385.65|387.65|385.65|387.4|385.4|0
1654714630000|2022-06-08 18:57:10|387.9|385.9|388.15|386.15|388.4|386.4|387.9|385.9|0
1654714640000|2022-06-08 18:57:20|387.9|385.9|387.65|385.65|387.9|385.9|387.65|385.65|0
1654714650000|2022-06-08 18:57:30|387.4|385.4|387.15|385.15|387.4|385.4|387.15|385.15|0
1654714660000|2022-06-08 18:57:40|387.4|385.4|387.15|385.15|387.4|385.4|386.9|384.9|0
1654714670000|2022-06-08 18:57:50|386.9|384.9|387.4|385.4|387.4|385.4|386.9|384.9|0
1654714680000|2022-06-08 18:58:00|387.65|385.65|388.15|386.15|388.15|386.15|387.65|385.65|0
1654714690000|2022-06-08 18:58:10|388.64|386.64|388.64|386.64|388.64|386.64|388.15|386.15|0
1654714700000|2022-06-08 18:58:20|388.4|386.4|388.64|386.64|388.64|386.64|388.15|386.15|0
1654714710000|2022-06-08 18:58:30|388.4|386.4|387.9|385.9|388.4|386.4|387.9|385.9|0
1654714720000|2022-06-08 18:58:40|387.78|385.78|387.4|385.4|387.78|385.78|387.15|385.15|0
1654714730000|2022-06-08 18:58:50|387.65|385.65|387.53|385.53|387.65|385.65|387.53|385.53|0
1654714740000|2022-06-08 18:59:00|386.65|384.65|386.9|384.9|387.4|385.4|386.65|384.65|0
1654714750000|2022-06-08 18:59:10|386.65|384.65|386.9|384.9|387.15|385.15|386.65|384.65|0
1654714760000|2022-06-08 18:59:20|387.15|385.15|387.15|385.15|387.15|385.15|387.03|385.03|0
1654714770000|2022-06-08 18:59:30|386.9|384.9|386.4|384.4|387.03|385.03|386.15|384.15|0
1654714780000|2022-06-08 18:59:40|386.15|384.15|387.15|385.15|387.15|385.15|386.15|384.15|0
1654714790000|2022-06-08 18:59:50|387.4|385.4|387.15|385.15|387.4|385.4|387.15|385.15|0
1654714800000|2022-06-08 19:00:00|387.4|385.4|388.03|386.03|388.4|386.4|387.4|385.4|0
1654714810000|2022-06-08 19:00:10|388.15|386.15|388.15|386.15|388.15|386.15|387.4|385.4|0
1654714820000|2022-06-08 19:00:20|387.9|385.9|388.15|386.15|388.15|386.15|387.9|385.9|0
1654714830000|2022-06-08 19:00:30|387.9|385.9|389.89|387.89|389.89|387.89|387.9|385.9|0
1654714840000|2022-06-08 19:00:40|390.14|388.14|388.89|386.89|390.14|388.14|388.89|386.89|0
1654714850000|2022-06-08 19:00:50|388.64|386.64|389.39|387.39|389.39|387.39|388.64|386.64|0
1654714860000|2022-06-08 19:01:00|390.14|388.14|389.39|387.39|390.14|388.14|389.39|387.39|0
1654714870000|2022-06-08 19:01:10|389.89|387.89|389.89|387.89|390.14|388.14|389.89|387.89|0
1654714880000|2022-06-08 19:01:20|389.64|387.64|390.39|388.39|390.64|388.64|389.64|387.64|0
1654714890000|2022-06-08 19:01:30|390.64|388.64|390.89|388.89|390.89|388.89|390.64|388.64|0
1654714900000|2022-06-08 19:01:40|391.14|389.14|391.14|389.14|391.14|389.14|391.14|389.14|0
1654714910000|2022-06-08 19:01:50|392.14|390.14|391.89|389.89|392.14|390.14|391.89|389.89|0
1654714920000|2022-06-08 19:02:00|390.89|388.89|391.14|389.14|391.39|389.39|390.89|388.89|0
1654714930000|2022-06-08 19:02:10|390.89|388.89|389.89|387.89|391.14|389.14|389.89|387.89|0
1654714940000|2022-06-08 19:02:20|390.14|388.14|390.39|388.39|390.39|388.39|390.14|388.14|0
1654714950000|2022-06-08 19:02:30|390.14|388.14|389.14|387.14|390.14|388.14|389.14|387.14|0
1654714960000|2022-06-08 19:02:40|388.64|386.64|388.89|386.89|388.89|386.89|388.64|386.64|0
1654714970000|2022-06-08 19:02:50|389.14|387.14|388.89|386.89|389.14|387.14|388.89|386.89|0
1654714980000|2022-06-08 19:03:00|388.15|386.15|388.4|386.4|388.64|386.64|388.15|386.15|0
1654714990000|2022-06-08 19:03:10|388.53|386.53|389.39|387.39|389.39|387.39|387.9|385.9|0
1654715000000|2022-06-08 19:03:20|389.52|387.52|389.14|387.14|389.64|387.64|389.14|387.14|0
1654715010000|2022-06-08 19:03:30|388.89|386.89|389.14|387.14|389.14|387.14|388.64|386.64|0
1654715020000|2022-06-08 19:03:40|388.89|386.89|387.65|385.65|388.89|386.89|387.65|385.65|0
1654715030000|2022-06-08 19:03:50|387.4|385.4|387.4|385.4|387.65|385.65|387.4|385.4|0
1654715040000|2022-06-08 19:04:00|387.65|385.65|388.64|386.64|388.64|386.64|387.65|385.65|0
1654715050000|2022-06-08 19:04:10|389.14|387.14|388.64|386.64|389.14|387.14|388.4|386.4|0
1654715060000|2022-06-08 19:04:20|388.4|386.4|389.14|387.14|389.14|387.14|388.4|386.4|0
1654715070000|2022-06-08 19:04:30|389.39|387.39|389.64|387.64|389.64|387.64|389.39|387.39|0
1654715080000|2022-06-08 19:04:40|389.39|387.39|389.39|387.39|389.64|387.64|389.39|387.39|0
1654715090000|2022-06-08 19:04:50|389.14|387.14|389.39|387.39|389.64|387.64|389.14|387.14|0
1654715100000|2022-06-08 19:05:00|389.64|387.64|389.89|387.89|390.02|388.02|389.64|387.64|0
1654715110000|2022-06-08 19:05:10|390.14|388.14|389.14|387.14|390.14|388.14|388.64|386.64|0
1654715120000|2022-06-08 19:05:20|388.28|386.28|389.39|387.39|389.39|387.39|388.28|386.28|0
1654715130000|2022-06-08 19:05:30|389.89|387.89|390.27|388.27|390.27|388.27|389.64|387.64|0
1654715140000|2022-06-08 19:05:40|389.64|387.64|390.14|388.14|390.14|388.14|389.64|387.64|0
1654715150000|2022-06-08 19:05:50|389.39|387.39|389.39|387.39|389.64|387.64|389.39|387.39|0
1654715160000|2022-06-08 19:06:00|390.14|388.14|390.89|388.89|390.89|388.89|390.14|388.14|0
1654715170000|2022-06-08 19:06:10|391.14|389.14|391.52|389.52|391.52|389.52|391.14|389.14|0
1654715180000|2022-06-08 19:06:20|390.89|388.89|391.39|389.39|391.39|389.39|390.89|388.89|0
1654715190000|2022-06-08 19:06:30|391.64|389.64|392.14|390.14|392.14|390.14|391.64|389.64|0
1654715200000|2022-06-08 19:06:40|392.39|390.39|392.64|390.64|392.64|390.64|392.14|390.14|0
1654715210000|2022-06-08 19:06:50|392.89|390.89|392.64|390.64|392.89|390.89|392.64|390.64|0
1654715220000|2022-06-08 19:07:00|392.89|390.89|392.14|390.14|392.89|390.89|392.14|390.14|0
1654715230000|2022-06-08 19:07:10|392.89|390.89|392.89|390.89|393.14|391.14|392.89|390.89|0
1654715240000|2022-06-08 19:07:20|393.14|391.14|394.14|392.14|394.14|392.14|393.14|391.14|0
1654715250000|2022-06-08 19:07:30|394.39|392.39|395.39|393.39|395.39|393.39|394.39|392.39|0
1654715260000|2022-06-08 19:07:40|394.89|392.89|393.64|391.64|394.89|392.89|393.64|391.64|0
1654715270000|2022-06-08 19:07:50|392.89|390.89|392.89|390.89|392.89|390.89|392.89|390.89|0
1654715280000|2022-06-08 19:08:00|393.89|391.89|392.89|390.89|393.89|391.89|392.89|390.89|0
1654715290000|2022-06-08 19:08:10|392.64|390.64|392.64|390.64|392.64|390.64|392.39|390.39|0
1654715300000|2022-06-08 19:08:20|392.14|390.14|391.14|389.14|392.14|390.14|391.14|389.14|0
1654715310000|2022-06-08 19:08:30|390.89|388.89|390.14|388.14|390.89|388.89|390.14|388.14|0
1654715320000|2022-06-08 19:08:40|390.64|388.64|390.64|388.64|390.89|388.89|390.64|388.64|0
1654715330000|2022-06-08 19:08:50|390.89|388.89|392.39|390.39|392.39|390.39|390.89|388.89|0
1654715340000|2022-06-08 19:09:00|393.14|391.14|393.39|391.39|393.64|391.64|393.14|391.14|0
1654715350000|2022-06-08 19:09:10|393.14|391.14|392.64|390.64|393.14|391.14|392.64|390.64|0
1654715360000|2022-06-08 19:09:20|392.39|390.39|391.89|389.89|392.39|390.39|391.89|389.89|0
1654715370000|2022-06-08 19:09:30|392.14|390.14|392.39|390.39|392.64|390.64|392.14|390.14|0
1654715380000|2022-06-08 19:09:40|391.64|389.64|390.64|388.64|391.89|389.89|390.64|388.64|0
1654715390000|2022-06-08 19:09:50|390.89|388.89|391.89|389.89|391.89|389.89|390.89|388.89|0
1654715400000|2022-06-08 19:10:00|392.39|390.39|392.64|390.64|392.89|390.89|392.39|390.39|0
1654715410000|2022-06-08 19:10:10|392.89|390.89|392.64|390.64|392.89|390.89|392.64|390.64|0
1654715420000|2022-06-08 19:10:20|392.89|390.89|391.39|389.39|392.89|390.89|391.39|389.39|0
1654715430000|2022-06-08 19:10:30|390.89|388.89|390.64|388.64|390.89|388.89|390.64|388.64|0
1654715440000|2022-06-08 19:10:40|391.02|389.02|390.64|388.64|391.02|389.02|390.14|388.14|0
1654715450000|2022-06-08 19:10:50|391.14|389.14|390.89|388.89|391.14|389.14|390.89|388.89|0
1654715460000|2022-06-08 19:11:00|390.14|388.14|389.39|387.39|390.14|388.14|389.39|387.39|0
1654715470000|2022-06-08 19:11:10|389.64|387.64|389.64|387.64|389.89|387.89|389.64|387.64|0
1654715480000|2022-06-08 19:11:20|389.14|387.14|388.89|386.89|389.39|387.39|388.89|386.89|0
1654715490000|2022-06-08 19:11:30|388.64|386.64|389.39|387.39|389.39|387.39|388.64|386.64|0
1654715500000|2022-06-08 19:11:40|388.64|386.64|388.64|386.64|388.64|386.64|388.4|386.4|0
1654715510000|2022-06-08 19:11:50|388.4|386.4|388.15|386.15|389.39|387.39|388.15|386.15|0
1654715520000|2022-06-08 19:12:00|388.4|386.4|387.4|385.4|388.4|386.4|387.4|385.4|0
1654715530000|2022-06-08 19:12:10|386.9|384.9|385.9|383.9|387.15|385.15|385.9|383.9|0
1654715540000|2022-06-08 19:12:20|386.15|384.15|386.15|384.15|386.15|384.15|386.15|384.15|0
1654715550000|2022-06-08 19:12:30|385.65|383.65|386.65|384.65|386.65|384.65|385.4|383.4|0
1654715560000|2022-06-08 19:12:40|386.9|384.9|387.15|385.15|387.15|385.15|386.9|384.9|0
1654715570000|2022-06-08 19:12:50|386.9|384.9|386.65|384.65|386.9|384.9|386.65|384.65|0
1654715580000|2022-06-08 19:13:00|386.4|384.4|386.4|384.4|386.4|384.4|385.9|383.9|0
1654715590000|2022-06-08 19:13:10|386.15|384.15|385.15|383.15|386.15|384.15|385.15|383.15|0
1654715600000|2022-06-08 19:13:20|384.9|382.9|384.4|382.4|384.9|382.9|384.4|382.4|0
1654715610000|2022-06-08 19:13:30|384.15|382.15|384.9|382.9|385.15|383.15|384.15|382.15|0
1654715620000|2022-06-08 19:13:40|385.4|383.4|385.9|383.9|385.9|383.9|385.4|383.4|0
1654715630000|2022-06-08 19:13:50|386.15|384.15|386.4|384.4|386.65|384.65|386.15|384.15|0
1654715640000|2022-06-08 19:14:00|386.65|384.65|386.65|384.65|386.9|384.9|386.65|384.65|0
1654715650000|2022-06-08 19:14:10|386.9|384.9|387.15|385.15|387.4|385.4|386.9|384.9|0
1654715660000|2022-06-08 19:14:20|387.4|385.4|387.15|385.15|387.53|385.53|387.15|385.15|0
1654715670000|2022-06-08 19:14:30|387.4|385.4|387.4|385.4|387.65|385.65|387.4|385.4|0
1654715680000|2022-06-08 19:14:40|387.53|385.53|386.65|384.65|387.9|385.9|386.65|384.65|0
1654715690000|2022-06-08 19:14:50|386.15|384.15|385.15|383.15|386.15|384.15|385.15|383.15|0
1654715700000|2022-06-08 19:15:00|385.4|383.4|385.65|383.65|385.9|383.9|385.4|383.4|0
1654715710000|2022-06-08 19:15:10|385.15|383.15|385.4|383.4|385.65|383.65|385.15|383.15|0
1654715720000|2022-06-08 19:15:20|384.65|382.65|385.15|383.15|385.4|383.4|384.65|382.65|0
1654715730000|2022-06-08 19:15:30|385.9|383.9|385.65|383.65|385.9|383.9|385.65|383.65|0
1654715740000|2022-06-08 19:15:40|386.15|384.15|384.4|382.4|386.15|384.15|384.4|382.4|0
1654715750000|2022-06-08 19:15:50|383.65|381.65|384.4|382.4|384.4|382.4|383.4|381.4|0
1654715760000|2022-06-08 19:16:00|384.65|382.65|384.4|382.4|385.03|383.03|384.15|382.15|0
1654715770000|2022-06-08 19:16:10|383.9|381.9|384.4|382.4|384.4|382.4|383.9|381.9|0
1654715780000|2022-06-08 19:16:20|384.15|382.15|383.9|381.9|384.15|382.15|383.9|381.9|0
1654715790000|2022-06-08 19:16:30|384.15|382.15|384.65|382.65|384.65|382.65|383.9|381.9|0
1654715800000|2022-06-08 19:16:40|384.4|382.4|385.4|383.4|385.4|383.4|384.4|382.4|0
1654715810000|2022-06-08 19:16:50|385.15|383.15|385.15|383.15|385.15|383.15|384.78|382.78|0
1654715820000|2022-06-08 19:17:00|384.9|382.9|385.9|383.9|385.9|383.9|384.9|382.9|0
1654715830000|2022-06-08 19:17:10|385.65|383.65|386.15|384.15|386.15|384.15|385.65|383.65|0
1654715840000|2022-06-08 19:17:20|385.9|383.9|386.4|384.4|386.9|384.9|385.9|383.9|0
1654715850000|2022-06-08 19:17:30|385.39|383.39|385.64|383.64|385.64|383.64|384.89|382.89|0
1654715860000|2022-06-08 19:17:40|386.14|384.14|385.89|383.89|386.14|384.14|385.64|383.64|0
1654715870000|2022-06-08 19:17:50|385.64|383.64|385.64|383.64|385.89|383.89|385.64|383.64|0
1654715880000|2022-06-08 19:18:00|385.39|383.39|386.89|384.89|386.89|384.89|385.39|383.39|0
1654715890000|2022-06-08 19:18:10|387.14|385.14|387.52|385.52|387.52|385.52|387.14|385.14|0
1654715900000|2022-06-08 19:18:20|387.14|385.14|387.39|385.39|387.39|385.39|387.14|385.14|0
1654715910000|2022-06-08 19:18:30|386.89|384.89|386.64|384.64|387.14|385.14|386.64|384.64|0
1654715920000|2022-06-08 19:18:40|386.89|384.89|386.14|384.14|386.89|384.89|386.14|384.14|0
1654715930000|2022-06-08 19:18:50|386.39|384.39|385.39|383.39|386.39|384.39|385.39|383.39|0
1654715940000|2022-06-08 19:19:00|385.64|383.64|385.64|383.64|385.64|383.64|384.89|382.89|0
1654715950000|2022-06-08 19:19:10|385.39|383.39|385.14|383.14|385.39|383.39|384.89|382.89|0
1654715960000|2022-06-08 19:19:20|384.64|382.64|384.89|382.89|384.89|382.89|384.64|382.64|0
1654715970000|2022-06-08 19:19:30|385.39|383.39|384.64|382.64|385.39|383.39|384.64|382.64|0
1654715980000|2022-06-08 19:19:40|384.89|382.89|384.89|382.89|384.89|382.89|384.64|382.64|0
1654715990000|2022-06-08 19:19:50|385.02|383.02|384.39|382.39|385.39|383.39|384.39|382.39|0
1654716000000|2022-06-08 19:20:00|384.64|382.64|384.39|382.39|384.64|382.64|384.14|382.14|0
1654716010000|2022-06-08 19:20:10|385.14|383.14|384.14|382.14|385.14|383.14|384.14|382.14|0
1654716020000|2022-06-08 19:20:20|384.39|382.39|384.14|382.14|384.39|382.39|383.89|381.89|0
1654716030000|2022-06-08 19:20:30|383.89|381.89|383.64|381.64|383.89|381.89|383.39|381.39|0
1654716040000|2022-06-08 19:20:40|383.39|381.39|383.64|381.64|383.64|381.64|383.39|381.39|0
1654716050000|2022-06-08 19:20:50|383.39|381.39|383.39|381.39|383.39|381.39|383.39|381.39|0
1654716060000|2022-06-08 19:21:00|382.89|380.89|382.64|380.64|382.89|380.89|382.64|380.64|0
1654716070000|2022-06-08 19:21:10|382.39|380.39|381.39|379.39|382.39|380.39|381.39|379.39|0
1654716080000|2022-06-08 19:21:20|380.89|378.89|381.39|379.39|381.39|379.39|380.4|378.4|0
1654716090000|2022-06-08 19:21:30|380.89|378.89|380.65|378.65|380.89|378.89|380.65|378.65|0
1654716100000|2022-06-08 19:21:40|380.89|378.89|382.14|380.14|382.14|380.14|380.89|378.89|0
1654716110000|2022-06-08 19:21:50|381.64|379.64|381.64|379.64|381.64|379.64|381.64|379.64|0
1654716120000|2022-06-08 19:22:00|381.89|379.89|381.64|379.64|381.89|379.89|381.64|379.64|0
1654716130000|2022-06-08 19:22:10|381.39|379.39|380.78|378.78|381.39|379.39|380.78|378.78|0
1654716140000|2022-06-08 19:22:20|380.65|378.65|380.15|378.15|380.65|378.65|380.15|378.15|0
1654716150000|2022-06-08 19:22:30|380.4|378.4|380.4|378.4|380.4|378.4|380.4|378.4|0
1654716160000|2022-06-08 19:22:40|380.65|378.65|379.9|377.9|380.65|378.65|379.9|377.9|0
1654716170000|2022-06-08 19:22:50|379.65|377.65|379.65|377.65|379.65|377.65|379.4|377.4|0
1654716180000|2022-06-08 19:23:00|379.4|377.4|380.15|378.15|380.4|378.4|379.4|377.4|0
1654716190000|2022-06-08 19:23:10|379.65|377.65|378.9|376.9|379.9|377.9|378.9|376.9|0
1654716200000|2022-06-08 19:23:20|378.4|376.4|378.4|376.4|378.53|376.53|378.4|376.4|0
1654716210000|2022-06-08 19:23:30|378.65|376.65|378.4|376.4|378.65|376.65|378.4|376.4|0
1654716220000|2022-06-08 19:23:40|378.53|376.53|378.4|376.4|378.65|376.65|378.4|376.4|0
1654716230000|2022-06-08 19:23:50|378.15|376.15|378.65|376.65|378.65|376.65|378.15|376.15|0
1654716240000|2022-06-08 19:24:00|379.65|377.65|379.4|377.4|379.65|377.65|379.4|377.4|0
1654716250000|2022-06-08 19:24:10|379.15|377.15|378.65|376.65|379.15|377.15|378.4|376.4|0
1654716260000|2022-06-08 19:24:20|378.78|376.78|377.9|375.9|378.78|376.78|377.9|375.9|0
1654716270000|2022-06-08 19:24:30|378.15|376.15|378.4|376.4|378.4|376.4|378.15|376.15|0
1654716280000|2022-06-08 19:24:40|378.15|376.15|378.65|376.65|378.9|376.9|378.15|376.15|0
1654716290000|2022-06-08 19:24:50|379.15|377.15|378.65|376.65|379.15|377.15|378.65|376.65|0
1654716300000|2022-06-08 19:25:00|378.4|376.4|378.15|376.15|378.4|376.4|378.15|376.15|0
1654716310000|2022-06-08 19:25:10|378.65|376.65|378.65|376.65|378.65|376.65|378.65|376.65|0
1654716320000|2022-06-08 19:25:20|379.15|377.15|378.9|376.9|379.15|377.15|378.9|376.9|0
1654716330000|2022-06-08 19:25:30|378.4|376.4|378.4|376.4|378.4|376.4|378.4|376.4|0
1654716340000|2022-06-08 19:25:40|378.65|376.65|378.4|376.4|378.65|376.65|378.4|376.4|0
1654716360000|2022-06-08 19:26:00|377.9|375.9|377.65|375.65|377.9|375.9|377.65|375.65|0
1654716370000|2022-06-08 19:26:10|377.9|375.9|377.65|375.65|377.9|375.9|377.65|375.65|0
1654716380000|2022-06-08 19:26:20|377.4|375.4|377.4|375.4|377.4|375.4|377.4|375.4|0
1654716390000|2022-06-08 19:26:30|377.15|375.15|376.65|374.65|377.15|375.15|376.65|374.65|0
1654716400000|2022-06-08 19:26:40|376.9|374.9|377.15|375.15|377.15|375.15|376.9|374.9|0
1654716410000|2022-06-08 19:26:50|377.4|375.4|377.4|375.4|377.4|375.4|377.15|375.15|0
1654716420000|2022-06-08 19:27:00|378.4|376.4|378.65|376.65|378.65|376.65|378.4|376.4|0
1654716430000|2022-06-08 19:27:10|379.15|377.15|379.9|377.9|379.9|377.9|379.15|377.15|0
1654716440000|2022-06-08 19:27:20|380.15|378.15|380.4|378.4|380.4|378.4|380.15|378.15|0
1654716450000|2022-06-08 19:27:30|379.65|377.65|379.15|377.15|379.9|377.9|379.15|377.15|0
1654716460000|2022-06-08 19:27:40|378.9|376.9|379.4|377.4|379.65|377.65|378.9|376.9|0
1654716470000|2022-06-08 19:27:50|379.65|377.65|379.4|377.4|379.65|377.65|379.4|377.4|0
1654716480000|2022-06-08 19:28:00|378.65|376.65|378.4|376.4|378.65|376.65|378.4|376.4|0
1654716490000|2022-06-08 19:28:10|378.65|376.65|378.65|376.65|378.9|376.9|378.65|376.65|0
1654716500000|2022-06-08 19:28:20|378.9|376.9|378.9|376.9|379.15|377.15|378.4|376.4|0
1654716510000|2022-06-08 19:28:30|379.15|377.15|378.4|376.4|379.15|377.15|378.4|376.4|0
1654716530000|2022-06-08 19:28:50|378.15|376.15|379.65|377.65|379.65|377.65|378.15|376.15|0
1654716540000|2022-06-08 19:29:00|379.4|377.4|378.15|376.15|379.4|377.4|378.15|376.15|0
1654716550000|2022-06-08 19:29:10|378.4|376.4|378.9|376.9|378.9|376.9|378.4|376.4|0
1654716560000|2022-06-08 19:29:20|379.15|377.15|378.9|376.9|379.15|377.15|378.9|376.9|0
1654716570000|2022-06-08 19:29:30|378.65|376.65|378.9|376.9|378.9|376.9|378.65|376.65|0
1654716580000|2022-06-08 19:29:40|378.65|376.65|379.4|377.4|379.4|377.4|378.65|376.65|0
1654716590000|2022-06-08 19:29:50|379.65|377.65|379.4|377.4|379.65|377.65|379.4|377.4|0
1654716600000|2022-06-08 19:30:00|378.9|376.9|378.15|376.15|378.9|376.9|378.15|376.15|0
1654716610000|2022-06-08 19:30:10|378.4|376.4|378.15|376.15|378.4|376.4|377.65|375.65|0
1654716620000|2022-06-08 19:30:20|377.9|375.9|377.4|375.4|378.15|376.15|377.4|375.4|0
1654716630000|2022-06-08 19:30:30|377.15|375.15|376.9|374.9|377.15|375.15|376.9|374.9|0
1654716640000|2022-06-08 19:30:40|377.4|375.4|377.15|375.15|377.4|375.4|377.15|375.15|0
1654716650000|2022-06-08 19:30:50|377.65|375.65|377.9|375.9|377.9|375.9|377.65|375.65|0
1654716660000|2022-06-08 19:31:00|378.4|376.4|379.65|377.65|379.65|377.65|378.4|376.4|0
1654716670000|2022-06-08 19:31:10|379.9|377.9|380.65|378.65|380.65|378.65|379.65|377.65|0
1654716680000|2022-06-08 19:31:20|379.9|377.9|379.65|377.65|379.9|377.9|379.4|377.4|0
1654716690000|2022-06-08 19:31:30|379.4|377.4|379.9|377.9|379.9|377.9|379.15|377.15|0
1654716700000|2022-06-08 19:31:40|379.65|377.65|380.03|378.03|380.03|378.03|379.65|377.65|0
1654716710000|2022-06-08 19:31:50|380.15|378.15|380.4|378.4|380.65|378.65|380.15|378.15|0
1654716720000|2022-06-08 19:32:00|380.15|378.15|381.14|379.14|381.14|379.14|380.15|378.15|0
1654716730000|2022-06-08 19:32:10|381.39|379.39|380.65|378.65|381.39|379.39|380.65|378.65|0
1654716740000|2022-06-08 19:32:20|379.65|377.65|379.15|377.15|379.65|377.65|379.15|377.15|0
1654716750000|2022-06-08 19:32:30|379.4|377.4|378.15|376.15|379.4|377.4|378.15|376.15|0
1654716760000|2022-06-08 19:32:40|377.9|375.9|376.9|374.9|377.9|375.9|376.9|374.9|0
1654716770000|2022-06-08 19:32:50|377.15|375.15|375.9|373.9|377.15|375.15|375.9|373.9|0
1654716780000|2022-06-08 19:33:00|375.4|373.4|375.15|373.15|375.9|373.9|375.15|373.15|0
1654716790000|2022-06-08 19:33:10|374.9|372.9|375.65|373.65|375.65|373.65|374.9|372.9|0
1654716800000|2022-06-08 19:33:20|375.4|373.4|375.9|373.9|376.15|374.15|375.4|373.4|0
1654716810000|2022-06-08 19:33:30|376.15|374.15|376.65|374.65|376.65|374.65|376.15|374.15|0
1654716820000|2022-06-08 19:33:40|377.4|375.4|376.9|374.9|377.4|375.4|376.4|374.4|0
1654716830000|2022-06-08 19:33:50|376.65|374.65|375.9|373.9|376.65|374.65|375.9|373.9|0
1654716840000|2022-06-08 19:34:00|375.15|373.15|376.15|374.15|376.15|374.15|375.15|373.15|0
1654716850000|2022-06-08 19:34:10|375.65|373.65|375.4|373.4|375.65|373.65|375.4|373.4|0
1654716860000|2022-06-08 19:34:20|375.65|373.65|376.15|374.15|376.15|374.15|375.65|373.65|0
1654716870000|2022-06-08 19:34:30|376.4|374.4|376.65|374.65|376.9|374.9|376.4|374.4|0
1654716880000|2022-06-08 19:34:40|376.9|374.9|376.15|374.15|377.15|375.15|376.15|374.15|0
1654716890000|2022-06-08 19:34:50|375.9|373.9|376.15|374.15|376.15|374.15|375.9|373.9|0
1654716900000|2022-06-08 19:35:00|375.9|373.9|376.15|374.15|376.15|374.15|375.9|373.9|0
1654716910000|2022-06-08 19:35:10|375.65|373.65|375.65|373.65|375.65|373.65|375.4|373.4|0
1654716920000|2022-06-08 19:35:20|375.78|373.78|376.15|374.15|376.15|374.15|375.78|373.78|0
1654716930000|2022-06-08 19:35:30|375.4|373.4|375.15|373.15|375.4|373.4|375.15|373.15|0
1654716940000|2022-06-08 19:35:40|375.65|373.65|376.4|374.4|376.65|374.65|375.65|373.65|0
1654716950000|2022-06-08 19:35:50|376.15|374.15|376.65|374.65|376.65|374.65|376.15|374.15|0
1654716960000|2022-06-08 19:36:00|377.65|375.65|376.9|374.9|377.9|375.9|376.4|374.4|0
1654716970000|2022-06-08 19:36:10|376.65|374.65|375.4|373.4|376.65|374.65|375.4|373.4|0
1654716980000|2022-06-08 19:36:20|376.15|374.15|376.4|374.4|376.4|374.4|376.15|374.15|0
1654716990000|2022-06-08 19:36:30|376.28|374.28|376.65|374.65|376.65|374.65|376.28|374.28|0
1654717000000|2022-06-08 19:36:40|376.15|374.15|375.53|373.53|376.15|374.15|375.53|373.53|0
1654717010000|2022-06-08 19:36:50|375.65|373.65|375.4|373.4|375.65|373.65|375.4|373.4|0
1654717020000|2022-06-08 19:37:00|375.15|373.15|375.15|373.15|375.15|373.15|374.9|372.9|0
1654717030000|2022-06-08 19:37:10|375.4|373.4|376.65|374.65|376.65|374.65|375.4|373.4|0
1654717050000|2022-06-08 19:37:30|376.15|374.15|376.15|374.15|376.4|374.4|376.15|374.15|0
1654717060000|2022-06-08 19:37:40|376.4|374.4|376.65|374.65|376.65|374.65|376.4|374.4|0
1654717070000|2022-06-08 19:37:50|376.64|374.64|376.39|374.39|376.89|374.89|376.39|374.39|0
1654717080000|2022-06-08 19:38:00|376.14|374.14|375.64|373.64|376.14|374.14|375.64|373.64|0
1654717090000|2022-06-08 19:38:10|375.89|373.89|375.64|373.64|375.89|373.89|375.64|373.64|0
1654717100000|2022-06-08 19:38:20|375.89|373.89|375.64|373.64|375.89|373.89|375.64|373.64|0
1654717110000|2022-06-08 19:38:30|376.39|374.39|376.39|374.39|376.39|374.39|376.39|374.39|0
1654717120000|2022-06-08 19:38:40|376.64|374.64|376.64|374.64|376.64|374.64|376.64|374.64|0
1654717130000|2022-06-08 19:38:50|376.89|374.89|376.89|374.89|376.89|374.89|376.89|374.89|0
1654717140000|2022-06-08 19:39:00|377.39|375.39|377.39|375.39|377.64|375.64|377.39|375.39|0
1654717150000|2022-06-08 19:39:10|376.89|374.89|376.64|374.64|376.89|374.89|376.14|374.14|0
1654717160000|2022-06-08 19:39:20|376.89|374.89|376.89|374.89|377.14|375.14|376.64|374.64|0
1654717170000|2022-06-08 19:39:30|377.39|375.39|377.89|375.89|377.89|375.89|377.39|375.39|0
1654717180000|2022-06-08 19:39:40|377.64|375.64|377.64|375.64|377.64|375.64|377.39|375.39|0
1654717190000|2022-06-08 19:39:50|377.39|375.39|377.14|375.14|377.39|375.39|377.14|375.14|0
1654717200000|2022-06-08 19:40:00|377.39|375.39|377.39|375.39|378.14|376.14|377.39|375.39|0
1654717210000|2022-06-08 19:40:10|377.14|375.14|377.39|375.39|377.64|375.64|377.14|375.14|0
1654717220000|2022-06-08 19:40:20|377.64|375.64|377.89|375.89|377.89|375.89|377.64|375.64|0
1654717230000|2022-06-08 19:40:30|378.39|376.39|379.64|377.64|379.64|377.64|378.39|376.39|0
1654717240000|2022-06-08 19:40:40|379.39|377.39|377.89|375.89|379.39|377.39|377.89|375.89|0
1654717250000|2022-06-08 19:40:50|378.14|376.14|378.14|376.14|378.14|376.14|377.89|375.89|0
1654717260000|2022-06-08 19:41:00|377.89|375.89|377.64|375.64|377.89|375.89|377.64|375.64|0
1654717270000|2022-06-08 19:41:10|378.14|376.14|378.64|376.64|378.64|376.64|378.14|376.14|0
1654717280000|2022-06-08 19:41:20|378.39|376.39|378.64|376.64|378.64|376.64|378.39|376.39|0
1654717290000|2022-06-08 19:41:30|378.89|376.89|379.64|377.64|379.64|377.64|378.89|376.89|0
1654717300000|2022-06-08 19:41:40|379.89|377.89|380.14|378.14|380.39|378.39|379.89|377.89|0
1654717310000|2022-06-08 19:41:50|379.89|377.89|379.64|377.64|379.89|377.89|379.64|377.64|0
1654717320000|2022-06-08 19:42:00|380.14|378.14|380.64|378.64|380.64|378.64|379.89|377.89|0
1654717330000|2022-06-08 19:42:10|379.89|377.89|380.14|378.14|380.39|378.39|379.89|377.89|0
1654717340000|2022-06-08 19:42:20|380.39|378.39|379.39|377.39|380.39|378.39|379.14|377.14|0
1654717350000|2022-06-08 19:42:30|379.14|377.14|379.39|377.39|379.64|377.64|379.14|377.14|0
1654717360000|2022-06-08 19:42:40|380.14|378.14|378.89|376.89|380.14|378.14|378.89|376.89|0
1654717370000|2022-06-08 19:42:50|379.14|377.14|378.89|376.89|379.14|377.14|378.89|376.89|0
1654717380000|2022-06-08 19:43:00|378.64|376.64|378.14|376.14|378.89|376.89|378.14|376.14|0
1654717390000|2022-06-08 19:43:10|378.39|376.39|377.89|375.89|378.39|376.39|377.89|375.89|0
1654717400000|2022-06-08 19:43:20|378.14|376.14|378.89|376.89|378.89|376.89|378.14|376.14|0
1654717410000|2022-06-08 19:43:30|378.39|376.39|378.64|376.64|378.64|376.64|378.14|376.14|0
1654717420000|2022-06-08 19:43:40|378.52|376.52|379.14|377.14|379.14|377.14|378.39|376.39|0
1654717430000|2022-06-08 19:43:50|379.64|377.64|379.14|377.14|379.64|377.64|379.14|377.14|0
1654717440000|2022-06-08 19:44:00|379.64|377.64|380.14|378.14|380.39|378.39|379.64|377.64|0
1654717450000|2022-06-08 19:44:10|380.39|378.39|379.89|377.89|380.39|378.39|379.89|377.89|0
1654717460000|2022-06-08 19:44:20|380.14|378.14|380.14|378.14|380.39|378.39|380.14|378.14|0
1654717470000|2022-06-08 19:44:30|380.39|378.39|380.39|378.39|380.64|378.64|380.39|378.39|0
1654717480000|2022-06-08 19:44:40|379.89|377.89|379.64|377.64|380.14|378.14|379.64|377.64|0
1654717490000|2022-06-08 19:44:50|379.89|377.89|379.89|377.89|379.89|377.89|379.64|377.64|0
1654717500000|2022-06-08 19:45:00|379.39|377.39|381.14|379.14|381.14|379.14|379.39|377.39|0
1654717510000|2022-06-08 19:45:10|381.64|379.64|382.39|380.39|382.39|380.39|381.64|379.64|0
1654717520000|2022-06-08 19:45:20|382.14|380.14|381.89|379.89|382.14|380.14|381.89|379.89|0
1654717530000|2022-06-08 19:45:30|382.39|380.39|383.14|381.14|383.14|381.14|382.39|380.39|0
1654717540000|2022-06-08 19:45:40|382.89|380.89|383.14|381.14|383.14|381.14|382.89|380.89|0
1654717550000|2022-06-08 19:45:50|383.39|381.39|383.39|381.39|383.64|381.64|383.39|381.39|0
1654717560000|2022-06-08 19:46:00|384.39|382.39|384.39|382.39|384.64|382.64|384.39|382.39|0
1654717570000|2022-06-08 19:46:10|384.14|382.14|384.89|382.89|384.89|382.89|384.14|382.14|0
1654717580000|2022-06-08 19:46:20|385.14|383.14|385.64|383.64|385.64|383.64|385.14|383.14|0
1654717590000|2022-06-08 19:46:30|385.89|383.89|386.02|384.02|386.02|384.02|385.64|383.64|0
1654717600000|2022-06-08 19:46:40|386.39|384.39|386.63|384.63|386.63|384.63|386.14|384.14|0
1654717610000|2022-06-08 19:46:50|386.39|384.39|385.64|383.64|386.39|384.39|385.64|383.64|0
1654717620000|2022-06-08 19:47:00|385.89|383.89|387.38|385.38|387.38|385.38|385.89|383.89|0
1654717630000|2022-06-08 19:47:10|387.63|385.63|387.63|385.63|387.76|385.76|387.63|385.63|0
1654717640000|2022-06-08 19:47:20|387.51|385.51|387.13|385.13|387.63|385.63|387.13|385.13|0
1654717650000|2022-06-08 19:47:30|386.63|384.63|386.63|384.63|386.63|384.63|386.39|384.39|0
1654717660000|2022-06-08 19:47:40|386.39|384.39|385.64|383.64|386.39|384.39|385.64|383.64|0
1654717670000|2022-06-08 19:47:50|385.39|383.39|384.89|382.89|385.64|383.64|384.89|382.89|0
1654717680000|2022-06-08 19:48:00|384.39|382.39|384.14|382.14|384.39|382.39|384.14|382.14|0
1654717690000|2022-06-08 19:48:10|385.14|383.14|385.39|383.39|385.39|383.39|385.14|383.14|0
1654717700000|2022-06-08 19:48:20|386.14|384.14|386.39|384.39|386.63|384.63|386.14|384.14|0
1654717710000|2022-06-08 19:48:30|386.63|384.63|386.63|384.63|386.63|384.63|386.14|384.14|0
1654717720000|2022-06-08 19:48:40|387.63|385.63|387.63|385.63|387.63|385.63|387.38|385.38|0
1654717730000|2022-06-08 19:48:50|387.38|385.38|386.88|384.88|387.38|385.38|386.88|384.88|0
1654717740000|2022-06-08 19:49:00|387.13|385.13|386.88|384.88|387.38|385.38|386.88|384.88|0
1654717750000|2022-06-08 19:49:10|386.63|384.63|388.13|386.13|388.13|386.13|386.39|384.39|0
1654717760000|2022-06-08 19:49:20|388.63|386.63|388.13|386.13|388.63|386.63|388.13|386.13|0
1654717770000|2022-06-08 19:49:30|388.38|386.38|388.63|386.63|388.63|386.63|388.38|386.38|0
1654717780000|2022-06-08 19:49:40|389.13|387.13|389.13|387.13|389.13|387.13|388.88|386.88|0
1654717790000|2022-06-08 19:49:50|389.63|387.63|389.38|387.38|390.13|388.13|389.38|387.38|0
1654717800000|2022-06-08 19:50:00|388.63|386.63|385.89|383.89|388.63|386.63|385.89|383.89|0
1654717810000|2022-06-08 19:50:10|386.88|384.88|389.63|387.63|389.63|387.63|386.88|384.88|0
1654717820000|2022-06-08 19:50:20|389.13|387.13|387.88|385.88|389.13|387.13|387.88|385.88|0
1654717830000|2022-06-08 19:50:30|387.13|385.13|387.38|385.38|387.38|385.38|386.14|384.14|0
1654717840000|2022-06-08 19:50:40|387.88|385.88|389.13|387.13|389.13|387.13|387.88|385.88|0
1654717850000|2022-06-08 19:50:50|388.63|386.63|389.38|387.38|389.63|387.63|388.63|386.63|0
1654717860000|2022-06-08 19:51:00|388.88|386.88|389.13|387.13|389.38|387.38|388.88|386.88|0
1654717870000|2022-06-08 19:51:10|388.63|386.63|389.38|387.38|389.38|387.38|388.63|386.63|0
1654717880000|2022-06-08 19:51:20|389.63|387.63|389.38|387.38|389.63|387.63|389.13|387.13|0
1654717890000|2022-06-08 19:51:30|389.63|387.63|389.63|387.63|389.63|387.63|389.13|387.13|0
1654717900000|2022-06-08 19:51:40|388.88|386.88|387.38|385.38|388.88|386.88|387.38|385.38|0
1654717910000|2022-06-08 19:51:50|387.88|385.88|387.38|385.38|388.13|386.13|387.38|385.38|0
1654717920000|2022-06-08 19:52:00|387.13|385.13|386.38|384.38|387.13|385.13|386.14|384.14|0
1654717930000|2022-06-08 19:52:10|385.64|383.64|385.89|383.89|385.89|383.89|385.64|383.64|0
1654717940000|2022-06-08 19:52:20|384.14|382.14|383.64|381.64|384.14|382.14|383.14|381.14|0
1654717950000|2022-06-08 19:52:30|385.14|383.14|386.02|384.02|386.02|384.02|385.14|383.14|0
1654717960000|2022-06-08 19:52:40|387.63|385.63|387.76|385.76|387.88|385.88|387.63|385.63|0
1654717970000|2022-06-08 19:52:50|387.38|385.38|388.13|386.13|388.13|386.13|387.01|385.01|0
1654717980000|2022-06-08 19:53:00|387.88|385.88|388.38|386.38|388.38|386.38|387.88|385.88|0
1654717990000|2022-06-08 19:53:10|388.63|386.63|389.01|387.01|389.01|387.01|388.38|386.38|0
1654718000000|2022-06-08 19:53:20|388.88|386.88|389.63|387.63|389.63|387.63|388.88|386.88|0
1654718010000|2022-06-08 19:53:30|389.88|387.88|390.88|388.88|390.88|388.88|389.88|387.88|0
1654718020000|2022-06-08 19:53:40|391.13|389.13|391.13|389.13|391.13|389.13|391.13|389.13|0
1654718030000|2022-06-08 19:53:50|391.38|389.38|389.88|387.88|391.38|389.38|389.88|387.88|0
1654718040000|2022-06-08 19:54:00|389.38|387.38|390.13|388.13|390.13|388.13|389.38|387.38|0
1654718050000|2022-06-08 19:54:10|389.13|387.13|389.38|387.38|389.63|387.63|389.13|387.13|0
1654718060000|2022-06-08 19:54:20|389.63|387.63|389.38|387.38|389.63|387.63|389.38|387.38|0
1654718070000|2022-06-08 19:54:30|389.13|387.13|388.63|386.63|389.38|387.38|388.63|386.63|0
1654718080000|2022-06-08 19:54:40|388.38|386.38|388.63|386.63|389.63|387.63|388.38|386.38|0
1654718090000|2022-06-08 19:54:50|388.13|386.13|388.13|386.13|388.13|386.13|387.63|385.63|0
1654718100000|2022-06-08 19:55:00|386.14|384.14|386.88|384.88|386.88|384.88|385.64|383.64|0
1654718110000|2022-06-08 19:55:10|387.13|385.13|386.63|384.63|387.13|385.13|386.63|384.63|0
1654718120000|2022-06-08 19:55:20|385.64|383.64|384.64|382.64|385.64|383.64|384.64|382.64|0
1654718130000|2022-06-08 19:55:30|384.89|382.89|385.39|383.39|385.39|383.39|384.89|382.89|0
1654718140000|2022-06-08 19:55:40|384.89|382.89|386.88|384.88|386.88|384.88|384.89|382.89|0
1654718150000|2022-06-08 19:55:50|386.63|384.63|386.14|384.14|386.63|384.63|386.14|384.14|0
1654718160000|2022-06-08 19:56:00|385.64|383.64|385.39|383.39|385.64|383.64|385.39|383.39|0
1654718170000|2022-06-08 19:56:10|385.14|383.14|385.64|383.64|385.64|383.64|384.64|382.64|0
1654718180000|2022-06-08 19:56:20|385.89|383.89|386.38|384.38|386.38|384.38|385.89|383.89|0
1654718190000|2022-06-08 19:56:30|386.63|384.63|385.64|383.64|386.63|384.63|385.64|383.64|0
1654718200000|2022-06-08 19:56:40|386.38|384.38|386.51|384.51|386.88|384.88|386.38|384.38|0
1654718210000|2022-06-08 19:56:50|386.14|384.14|386.63|384.63|386.63|384.63|385.89|383.89|0
1654718220000|2022-06-08 19:57:00|387.13|385.13|385.89|383.89|387.13|385.13|385.89|383.89|0
1654718230000|2022-06-08 19:57:10|386.38|384.38|386.38|384.38|386.38|384.38|386.38|384.38|0
1654718240000|2022-06-08 19:57:20|385.89|383.89|386.38|384.38|386.63|384.63|385.89|383.89|0
1654718250000|2022-06-08 19:57:30|386.63|384.63|386.88|384.88|386.88|384.88|386.63|384.63|0
1654718260000|2022-06-08 19:57:40|387.38|385.38|387.88|385.88|387.88|385.88|387.38|385.38|0
1654718270000|2022-06-08 19:57:50|387.38|385.38|387.38|385.38|388.13|386.13|387.38|385.38|0
1654718280000|2022-06-08 19:58:00|387.88|385.88|388.13|386.13|388.13|386.13|387.38|385.38|0
1654718290000|2022-06-08 19:58:10|388.38|386.38|388.38|386.38|388.63|386.63|388.38|386.38|0
1654718300000|2022-06-08 19:58:20|388.13|386.13|388.88|386.88|388.88|386.88|388.13|386.13|0
1654718310000|2022-06-08 19:58:30|389.13|387.13|389.13|387.13|389.13|387.13|389.13|387.13|0
1654718320000|2022-06-08 19:58:40|389.38|387.38|388.63|386.63|389.38|387.38|388.63|386.63|0
1654718330000|2022-06-08 19:58:50|388.88|386.88|389.63|387.63|389.63|387.63|388.88|386.88|0
1654718340000|2022-06-08 19:59:00|390.13|388.13|389.13|387.13|390.13|388.13|389.13|387.13|0
1654718350000|2022-06-08 19:59:10|388.88|386.88|387.63|385.63|388.88|386.88|387.63|385.63|0
1654718360000|2022-06-08 19:59:20|387.13|385.13|386.14|384.14|387.13|385.13|386.14|384.14|0
1654718370000|2022-06-08 19:59:30|385.89|383.89|386.88|384.88|386.88|384.88|385.89|383.89|0
1654718380000|2022-06-08 19:59:40|387.13|385.13|388.38|386.38|388.38|386.38|387.13|385.13|0
1654718390000|2022-06-08 19:59:50|387.63|385.63|387.13|385.13|388.13|386.13|387.13|385.13|0
1654718400000|2022-06-08 20:00:00|386.14|384.14|385.39|383.39|386.14|384.14|385.39|383.39|0
1654718410000|2022-06-08 20:00:10|385.89|383.89|385.64|383.64|385.89|383.89|385.64|383.64|0
1654718420000|2022-06-08 20:00:20|385.89|383.89|386.14|384.14|386.38|384.38|385.89|383.89|0
1654718430000|2022-06-08 20:00:30|385.89|383.89|386.14|384.14|386.14|384.14|385.89|383.89|0
1654718440000|2022-06-08 20:00:40|386.38|384.38|386.88|384.88|386.88|384.88|386.38|384.38|0
1654718450000|2022-06-08 20:00:50|387.13|385.13|387.13|385.13|387.13|385.13|386.88|384.88|0
1654718460000|2022-06-08 20:01:00|386.88|384.88|387.13|385.13|387.13|385.13|386.88|384.88|0
1654718470000|2022-06-08 20:01:10|386.88|384.88|387.38|385.38|387.38|385.38|386.88|384.88|0
1654718480000|2022-06-08 20:01:20|387.13|385.13|387.38|385.38|387.38|385.38|387.13|385.13|0
1654718490000|2022-06-08 20:01:30|387.63|385.63|387.63|385.63|387.63|385.63|387.63|385.63|0
1654718500000|2022-06-08 20:01:40|387.13|385.13|387.38|385.38|387.38|385.38|387.13|385.13|0
1654718510000|2022-06-08 20:01:50|387.13|385.13|386.63|384.63|387.13|385.13|386.63|384.63|0
1654718520000|2022-06-08 20:02:00|386.88|384.88|386.88|384.88|386.88|384.88|386.88|384.88|0
1654718530000|2022-06-08 20:02:10|387.13|385.13|387.38|385.38|387.38|385.38|387.13|385.13|0
1654718540000|2022-06-08 20:02:20|387.63|385.63|387.63|385.63|387.63|385.63|387.63|385.63|0
1654718560000|2022-06-08 20:02:40|387.51|385.51|387.63|385.63|387.63|385.63|387.51|385.51|0
1654718570000|2022-06-08 20:02:50|387.88|385.88|387.63|385.63|387.88|385.88|387.63|385.63|0
1654718590000|2022-06-08 20:03:10|387.88|385.88|388.63|386.63|388.63|386.63|387.88|385.88|0
1654718600000|2022-06-08 20:03:20|389.13|387.13|389.38|387.38|389.38|387.38|389.13|387.13|0
1654718610000|2022-06-08 20:03:30|388.88|386.88|389.13|387.13|389.13|387.13|388.88|386.88|0
1654718620000|2022-06-08 20:03:40|388.88|386.88|389.38|387.38|389.38|387.38|388.88|386.88|0
1654718630000|2022-06-08 20:03:50|389.13|387.13|388.88|386.88|389.38|387.38|388.88|386.88|0
1654718640000|2022-06-08 20:04:00|388.63|386.63|388.63|386.63|388.88|386.88|388.63|386.63|0
1654718650000|2022-06-08 20:04:10|388.38|386.38|388.38|386.38|388.63|386.63|388.38|386.38|0
1654718660000|2022-06-08 20:04:20|388.63|386.63|388.63|386.63|388.63|386.63|388.63|386.63|0
1654718670000|2022-06-08 20:04:30|388.38|386.38|388.13|386.13|388.38|386.38|388.13|386.13|0
1654718680000|2022-06-08 20:04:40|387.88|385.88|389.13|387.13|389.13|387.13|387.88|385.88|0
1654718690000|2022-06-08 20:04:50|388.88|386.88|388.88|386.88|388.88|386.88|388.88|386.88|0
1654718700000|2022-06-08 20:05:00|388.63|386.63|389.13|387.13|389.13|387.13|388.63|386.63|0
1654718710000|2022-06-08 20:05:10|388.88|386.88|389.38|387.38|389.51|387.51|388.88|386.88|0
1654718720000|2022-06-08 20:05:20|389.63|387.63|389.13|387.13|389.63|387.63|389.13|387.13|0
1654718730000|2022-06-08 20:05:30|388.88|386.88|388.38|386.38|388.88|386.88|388.38|386.38|0
1654718740000|2022-06-08 20:05:40|388.63|386.63|388.38|386.38|388.63|386.63|388.38|386.38|0
1654718750000|2022-06-08 20:05:50|388.63|386.63|388.38|386.38|388.63|386.63|388.38|386.38|0
1654718760000|2022-06-08 20:06:00|388.13|386.13|387.88|385.88|388.13|386.13|387.88|385.88|0
1654718780000|2022-06-08 20:06:20|387.63|385.63|387.38|385.38|387.63|385.63|387.38|385.38|0
1654718790000|2022-06-08 20:06:30|387.63|385.63|387.38|385.38|387.63|385.63|387.38|385.38|0
1654718800000|2022-06-08 20:06:40|387.88|385.88|387.76|385.76|387.88|385.88|387.76|385.76|0
1654718810000|2022-06-08 20:06:50|387.88|385.88|387.63|385.63|387.88|385.88|387.63|385.63|0
1654718820000|2022-06-08 20:07:00|387.38|385.38|387.38|385.38|387.38|385.38|387.38|385.38|0
1654718830000|2022-06-08 20:07:10|387.13|385.13|387.13|385.13|387.38|385.38|387.13|385.13|0
1654718840000|2022-06-08 20:07:20|387.38|385.38|387.13|385.13|387.38|385.38|387.13|385.13|0
1654718850000|2022-06-08 20:07:30|386.88|384.88|387.38|385.38|387.38|385.38|386.88|384.88|0
1654718870000|2022-06-08 20:07:50|387.26|385.26|387.13|385.13|387.26|385.26|387.13|385.13|0
1654718880000|2022-06-08 20:08:00|386.88|384.88|386.88|384.88|386.88|384.88|386.88|384.88|0
1654718890000|2022-06-08 20:08:10|386.63|384.63|386.63|384.63|386.63|384.63|386.63|384.63|0
1654718900000|2022-06-08 20:08:20|386.88|384.88|387.13|385.13|387.13|385.13|386.88|384.88|0
1654718910000|2022-06-08 20:08:30|387.38|385.38|387.13|385.13|387.38|385.38|387.13|385.13|0
1654718920000|2022-06-08 20:08:40|387.38|385.38|387.38|385.38|387.38|385.38|387.38|385.38|0
1654718930000|2022-06-08 20:08:50|387.88|385.88|387.63|385.63|387.88|385.88|387.63|385.63|0
1654718940000|2022-06-08 20:09:00|387.38|385.38|387.13|385.13|387.38|385.38|387.13|385.13|0
1654718950000|2022-06-08 20:09:10|386.88|384.88|386.88|384.88|386.88|384.88|386.88|384.88|0
1654718960000|2022-06-08 20:09:20|387.01|385.01|386.88|384.88|387.13|385.13|386.88|384.88|0
1654718970000|2022-06-08 20:09:30|387.13|385.13|387.38|385.38|387.38|385.38|387.13|385.13|0
1654718980000|2022-06-08 20:09:40|387.13|385.13|386.88|384.88|387.13|385.13|386.88|384.88|0
1654718990000|2022-06-08 20:09:50|387.13|385.13|387.13|385.13|387.13|385.13|387.01|385.01|0
1654719000000|2022-06-08 20:10:00|387.38|385.38|386.88|384.88|387.38|385.38|386.88|384.88|0
1654719010000|2022-06-08 20:10:10|386.76|384.76|386.76|384.76|386.76|384.76|386.76|384.76|0
1654719020000|2022-06-08 20:10:20|386.88|384.88|387.38|385.38|387.38|385.38|386.88|384.88|0
1654719030000|2022-06-08 20:10:30|387.13|385.13|386.88|384.88|387.13|385.13|386.88|384.88|0
1654719040000|2022-06-08 20:10:40|386.63|384.63|386.63|384.63|386.63|384.63|386.63|384.63|0
1654719070000|2022-06-08 20:11:10|387.38|385.38|387.13|385.13|387.38|385.38|387.13|385.13|0
1654719080000|2022-06-08 20:11:20|387.38|385.38|387.13|385.13|387.38|385.38|387.13|385.13|0
1654719090000|2022-06-08 20:11:30|387.38|385.38|387.38|385.38|387.38|385.38|387.38|385.38|0
1654719110000|2022-06-08 20:11:50|387.13|385.13|386.88|384.88|387.13|385.13|386.88|384.88|0
1654719120000|2022-06-08 20:12:00|387.13|385.13|387.13|385.13|387.13|385.13|387.13|385.13|0
1654719130000|2022-06-08 20:12:10|386.88|384.88|386.88|384.88|386.88|384.88|386.88|384.88|0
1654719140000|2022-06-08 20:12:20|386.63|384.63|386.76|384.76|386.76|384.76|386.63|384.63|0
1654719150000|2022-06-08 20:12:30|386.63|384.63|386.38|384.38|386.63|384.63|386.13|384.13|0
1654719160000|2022-06-08 20:12:40|386.13|384.13|385.88|383.88|386.13|384.13|385.88|383.88|0
1654719170000|2022-06-08 20:12:50|385.63|383.63|385.88|383.88|385.88|383.88|385.63|383.63|0
1654719180000|2022-06-08 20:13:00|385.63|383.63|385.38|383.38|385.63|383.63|385.38|383.38|0
1654719190000|2022-06-08 20:13:10|385.26|383.26|385.26|383.26|385.26|383.26|385.26|383.26|0
1654719200000|2022-06-08 20:13:20|385.13|383.13|384.63|382.63|385.13|383.13|384.63|382.63|0
1654719210000|2022-06-08 20:13:30|384.88|382.88|385.13|383.13|385.13|383.13|384.88|382.88|0
1654719230000|2022-06-08 20:13:50|384.88|382.88|385.13|383.13|385.13|383.13|384.88|382.88|0
1654719240000|2022-06-08 20:14:00|385.38|383.38|385.13|383.13|385.38|383.38|385.13|383.13|0
1654719260000|2022-06-08 20:14:20|384.88|382.88|384.88|382.88|384.88|382.88|384.88|382.88|0
1654719270000|2022-06-08 20:14:30|384.63|382.63|384.38|382.38|384.63|382.63|384.14|382.14|0
1654719280000|2022-06-08 20:14:40|384.14|382.14|384.14|382.14|384.14|382.14|384.14|382.14|0
1654719290000|2022-06-08 20:14:50|383.89|381.89|383.89|381.89|383.89|381.89|383.89|381.89|0
1654719310000|2022-06-08 20:15:10|384.47|382.07|384.34|381.94|384.58|382.18|384.34|381.94|0
1654719330000|2022-06-08 20:15:30|384.58|382.18|384.58|382.18|384.58|382.18|384.58|382.18|0
1654719350000|2022-06-08 20:15:50|385.08|382.68|385.08|382.68|385.08|382.68|385.08|382.68|0
1654719360000|2022-06-08 20:16:00|385.33|382.93|385.83|383.43|385.83|383.43|385.33|382.93|0
1654719370000|2022-06-08 20:16:10|385.58|383.18|386.08|383.68|386.08|383.68|385.58|383.18|0
1654719380000|2022-06-08 20:16:20|385.83|383.43|386.08|383.68|386.08|383.68|385.83|383.43|0
1654719390000|2022-06-08 20:16:30|385.96|383.56|385.83|383.43|385.96|383.56|385.83|383.43|0
1654719400000|2022-06-08 20:16:40|385.58|383.18|385.83|383.43|385.83|383.43|385.58|383.18|0
1654719410000|2022-06-08 20:16:50|386.08|383.68|386.08|383.68|386.08|383.68|386.08|383.68|0
1654719420000|2022-06-08 20:17:00|385.83|383.43|386.08|383.68|386.08|383.68|385.83|383.43|0
1654719440000|2022-06-08 20:17:20|385.83|383.43|385.83|383.43|385.83|383.43|385.83|383.43|0
1654719450000|2022-06-08 20:17:30|386.08|383.68|386.08|383.68|386.08|383.68|386.08|383.68|0
1654719460000|2022-06-08 20:17:40|386.33|383.93|386.08|383.68|386.33|383.93|386.08|383.68|0
1654719470000|2022-06-08 20:17:50|385.83|383.43|386.33|383.93|386.33|383.93|385.83|383.43|0
1654719500000|2022-06-08 20:18:20|386.58|384.18|386.08|383.68|386.71|384.31|386.08|383.68|0
1654719510000|2022-06-08 20:18:30|385.96|383.56|385.83|383.43|385.96|383.56|385.83|383.43|0
1654719520000|2022-06-08 20:18:40|386.08|383.68|386.08|383.68|386.08|383.68|386.08|383.68|0
1654719530000|2022-06-08 20:18:50|385.83|383.43|385.83|383.43|385.83|383.43|385.83|383.43|0
1654719540000|2022-06-08 20:19:00|386.08|383.68|385.58|383.18|386.08|383.68|385.58|383.18|0
1654719560000|2022-06-08 20:19:20|386.08|383.68|385.83|383.43|386.08|383.68|385.83|383.43|0
1654719570000|2022-06-08 20:19:30|386.08|383.68|385.83|383.43|386.08|383.68|385.83|383.43|0
1654719580000|2022-06-08 20:19:40|386.08|383.68|385.58|383.18|386.08|383.68|385.58|383.18|0
1654719600000|2022-06-08 20:20:00|385.83|383.43|386.08|383.68|386.08|383.68|385.83|383.43|0
1654719610000|2022-06-08 20:20:10|385.96|383.56|385.83|383.43|385.96|383.56|385.83|383.43|0
1654719620000|2022-06-08 20:20:20|385.71|383.31|385.58|383.18|385.71|383.31|385.58|383.18|0
1654719640000|2022-06-08 20:20:40|385.33|382.93|385.08|382.68|385.33|382.93|384.83|382.43|0
1654719650000|2022-06-08 20:20:50|384.58|382.18|384.58|382.18|384.58|382.18|384.34|381.94|0
1654719670000|2022-06-08 20:21:10|384.83|382.43|384.83|382.43|384.83|382.43|384.83|382.43|0
1654719680000|2022-06-08 20:21:20|384.71|382.31|385.08|382.68|385.08|382.68|384.58|382.18|0
1654719690000|2022-06-08 20:21:30|384.83|382.43|385.08|382.68|385.08|382.68|384.83|382.43|0
1654719720000|2022-06-08 20:22:00|384.83|382.43|384.83|382.43|384.96|382.56|384.83|382.43|0
1654719730000|2022-06-08 20:22:10|384.96|382.56|384.83|382.43|385.08|382.68|384.83|382.43|0
1654719740000|2022-06-08 20:22:20|385.08|382.68|385.08|382.68|385.08|382.68|385.08|382.68|0
1654719770000|2022-06-08 20:22:50|384.58|382.18|384.71|382.31|384.71|382.31|384.58|382.18|0
1654719780000|2022-06-08 20:23:00|384.58|382.18|384.58|382.18|384.58|382.18|384.58|382.18|0
1654719790000|2022-06-08 20:23:10|384.83|382.43|384.83|382.43|384.83|382.43|384.83|382.43|0
1654719810000|2022-06-08 20:23:30|384.58|382.18|384.58|382.18|384.58|382.18|384.58|382.18|0
1654719820000|2022-06-08 20:23:40|384.83|382.43|384.83|382.43|384.83|382.43|384.83|382.43|0
1654719840000|2022-06-08 20:24:00|385.08|382.68|385.08|382.68|385.08|382.68|385.08|382.68|0
1654719860000|2022-06-08 20:24:20|384.83|382.43|384.83|382.43|384.83|382.43|384.83|382.43|0
1654719890000|2022-06-08 20:24:50|385.08|382.68|384.83|382.43|385.08|382.68|384.83|382.43|0
1654719900000|2022-06-08 20:25:00|385.08|382.68|385.08|382.68|385.08|382.68|385.08|382.68|0
1654719910000|2022-06-08 20:25:10|384.96|382.56|384.83|382.43|384.96|382.56|384.83|382.43|0
1654719950000|2022-06-08 20:25:50|384.58|382.18|384.58|382.18|384.58|382.18|384.58|382.18|0
1654719980000|2022-06-08 20:26:20|384.46|382.06|384.46|382.06|384.46|382.06|384.46|382.06|0
1654719990000|2022-06-08 20:26:30|384.33|381.93|384.33|381.93|384.33|381.93|384.33|381.93|0
1654720010000|2022-06-08 20:26:50|384.58|382.18|384.58|382.18|384.58|382.18|384.58|382.18|0
1654720020000|2022-06-08 20:27:00|384.46|382.06|384.58|382.18|384.58|382.18|384.46|382.06|0
1654720030000|2022-06-08 20:27:10|384.83|382.43|384.83|382.43|384.83|382.43|384.83|382.43|0
1654720040000|2022-06-08 20:27:20|384.71|382.31|384.58|382.18|384.71|382.31|384.58|382.18|0
1654720080000|2022-06-08 20:28:00|384.83|382.43|384.83|382.43|384.83|382.43|384.83|382.43|0
1654720100000|2022-06-08 20:28:20|385.08|382.68|385.08|382.68|385.08|382.68|385.08|382.68|0
1654720110000|2022-06-08 20:28:30|384.83|382.43|385.08|382.68|385.08|382.68|384.83|382.43|0
1654720120000|2022-06-08 20:28:40|384.83|382.43|384.83|382.43|384.83|382.43|384.83|382.43|0
1654720130000|2022-06-08 20:28:50|385.08|382.68|384.83|382.43|385.08|382.68|384.83|382.43|0
1654720140000|2022-06-08 20:29:00|384.58|382.18|384.33|381.93|384.58|382.18|384.33|381.93|0
1654720160000|2022-06-08 20:29:20|384.58|382.18|384.33|381.93|384.58|382.18|384.33|381.93|0
1654720170000|2022-06-08 20:29:30|384.58|382.18|384.58|382.18|384.58|382.18|384.58|382.18|0
1654720180000|2022-06-08 20:29:40|384.33|381.93|384.46|382.06|384.46|382.06|384.33|381.93|0
1654720190000|2022-06-08 20:29:50|384.83|382.43|384.83|382.43|384.83|382.43|384.83|382.43|0
1654720200000|2022-06-08 20:30:00|384.71|382.31|384.58|382.18|384.83|382.43|384.58|382.18|0
1654720220000|2022-06-08 20:30:20|384.83|382.43|384.83|382.43|384.83|382.43|384.83|382.43|0
1654720230000|2022-06-08 20:30:30|384.58|382.18|384.58|382.18|384.58|382.18|384.58|382.18|0
1654720250000|2022-06-08 20:30:50|384.83|382.43|384.83|382.43|384.83|382.43|384.83|382.43|0
1654720260000|2022-06-08 20:31:00|384.58|382.18|384.58|382.18|384.58|382.18|384.58|382.18|0
1654720270000|2022-06-08 20:31:10|384.46|382.06|384.58|382.18|384.58|382.18|384.46|382.06|0
1654720280000|2022-06-08 20:31:20|384.33|381.93|384.33|381.93|384.33|381.93|384.33|381.93|0
1654720290000|2022-06-08 20:31:30|384.09|381.69|384.09|381.69|384.09|381.69|384.09|381.69|0
1654720310000|2022-06-08 20:31:50|384.46|382.06|384.46|382.06|384.46|382.06|384.46|382.06|0
1654720320000|2022-06-08 20:32:00|384.09|381.69|384.22|381.82|384.22|381.82|384.09|381.69|0
1654720330000|2022-06-08 20:32:10|384.09|381.69|384.09|381.69|384.09|381.69|384.09|381.69|0
1654720340000|2022-06-08 20:32:20|383.84|381.44|384.09|381.69|384.09|381.69|383.84|381.44|0
1654720350000|2022-06-08 20:32:30|383.97|381.57|384.09|381.69|384.09|381.69|383.97|381.57|0
1654720360000|2022-06-08 20:32:40|383.97|381.57|383.84|381.44|384.09|381.69|383.84|381.44|0
1654720370000|2022-06-08 20:32:50|383.72|381.32|383.84|381.44|383.84|381.44|383.59|381.19|0
1654720380000|2022-06-08 20:33:00|383.59|381.19|383.59|381.19|383.72|381.32|383.59|381.19|0
1654720390000|2022-06-08 20:33:10|383.72|381.32|383.59|381.19|383.72|381.32|383.59|381.19|0
1654720400000|2022-06-08 20:33:20|383.72|381.32|383.59|381.19|383.72|381.32|383.59|381.19|0
1654720430000|2022-06-08 20:33:50|383.84|381.44|383.59|381.19|383.84|381.44|383.59|381.19|0
1654720440000|2022-06-08 20:34:00|383.84|381.44|383.59|381.19|383.84|381.44|383.59|381.19|0
1654720460000|2022-06-08 20:34:20|383.84|381.44|383.84|381.44|383.84|381.44|383.84|381.44|0
1654720480000|2022-06-08 20:34:40|383.97|381.57|383.97|381.57|383.97|381.57|383.97|381.57|0
1654720490000|2022-06-08 20:34:50|384.09|381.69|384.09|381.69|384.09|381.69|384.09|381.69|0
1654720500000|2022-06-08 20:35:00|383.84|381.44|384.09|381.69|384.09|381.69|383.84|381.44|0
1654720510000|2022-06-08 20:35:10|383.84|381.44|383.97|381.57|383.97|381.57|383.84|381.44|0
1654720520000|2022-06-08 20:35:20|383.84|381.44|383.84|381.44|384.09|381.69|383.84|381.44|0
1654720540000|2022-06-08 20:35:40|383.72|381.32|383.59|381.19|383.72|381.32|383.59|381.19|0
1654720620000|2022-06-08 20:37:00|383.97|381.57|383.84|381.44|383.97|381.57|383.84|381.44|0
1654720660000|2022-06-08 20:37:40|383.59|381.19|383.59|381.19|383.59|381.19|383.59|381.19|0
1654720700000|2022-06-08 20:38:20|383.84|381.44|383.84|381.44|383.84|381.44|383.84|381.44|0
1654720740000|2022-06-08 20:39:00|384.33|381.93|384.33|381.93|384.33|381.93|384.33|381.93|0
1654720750000|2022-06-08 20:39:10|384.09|381.69|384.09|381.69|384.09|381.69|384.09|381.69|0
1654720760000|2022-06-08 20:39:20|384.33|381.93|384.33|381.93|384.33|381.93|384.33|381.93|0
1654720780000|2022-06-08 20:39:40|384.58|382.18|384.58|382.18|384.58|382.18|384.33|381.93|0
1654720790000|2022-06-08 20:39:50|384.33|381.93|384.33|381.93|384.33|381.93|384.33|381.93|0
1654720800000|2022-06-08 20:40:00|384.58|382.18|384.58|382.18|384.58|382.18|384.58|382.18|0
1654720810000|2022-06-08 20:40:10|384.96|382.56|385.08|382.68|385.08|382.68|384.96|382.56|0
1654720820000|2022-06-08 20:40:20|384.83|382.43|384.83|382.43|384.83|382.43|384.83|382.43|0
1654720830000|2022-06-08 20:40:30|385.08|382.68|385.08|382.68|385.08|382.68|385.08|382.68|0
1654720840000|2022-06-08 20:40:40|385.33|382.93|385.33|382.93|385.33|382.93|385.33|382.93|0
1654720860000|2022-06-08 20:41:00|385.08|382.68|385.08|382.68|385.08|382.68|385.08|382.68|0
1654720870000|2022-06-08 20:41:10|384.96|382.56|384.83|382.43|384.96|382.56|384.83|382.43|0
1654720890000|2022-06-08 20:41:30|385.08|382.68|385.08|382.68|385.08|382.68|385.08|382.68|0
1654720900000|2022-06-08 20:41:40|384.96|382.56|384.96|382.56|384.96|382.56|384.96|382.56|0
1654720910000|2022-06-08 20:41:50|385.08|382.68|385.08|382.68|385.08|382.68|385.08|382.68|0
1654720930000|2022-06-08 20:42:10|384.83|382.43|385.33|382.93|385.33|382.93|384.83|382.43|0
1654720940000|2022-06-08 20:42:20|385.08|382.68|385.21|382.81|385.21|382.81|385.08|382.68|0
1654720950000|2022-06-08 20:42:30|385.08|382.68|385.08|382.68|385.33|382.93|385.08|382.68|0
1654720960000|2022-06-08 20:42:40|384.96|382.56|384.96|382.56|384.96|382.56|384.96|382.56|0
1654720970000|2022-06-08 20:42:50|385.08|382.68|385.08|382.68|385.08|382.68|385.08|382.68|0
1654720990000|2022-06-08 20:43:10|385.58|383.18|385.33|382.93|385.58|383.18|385.33|382.93|0
1654721000000|2022-06-08 20:43:20|385.58|383.18|385.33|382.93|385.58|383.18|385.33|382.93|0
1654721010000|2022-06-08 20:43:30|385.58|383.18|385.46|383.06|385.58|383.18|385.33|382.93|0
1654721020000|2022-06-08 20:43:40|385.33|382.93|385.33|382.93|385.46|383.06|385.33|382.93|0
1654721030000|2022-06-08 20:43:50|385.58|383.18|385.58|383.18|385.58|383.18|385.58|383.18|0
1654721040000|2022-06-08 20:44:00|385.33|382.93|385.33|382.93|385.33|382.93|385.33|382.93|0
1654721050000|2022-06-08 20:44:10|385.46|383.06|385.46|383.06|385.46|383.06|385.46|383.06|0
1654721060000|2022-06-08 20:44:20|385.33|382.93|385.33|382.93|385.33|382.93|385.33|382.93|0
1654721080000|2022-06-08 20:44:40|385.58|383.18|385.33|382.93|385.58|383.18|385.33|382.93|0
1654721100000|2022-06-08 20:45:00|384.83|382.43|385.08|382.68|385.08|382.68|384.83|382.43|0
1654721110000|2022-06-08 20:45:10|385.58|383.18|385.58|383.18|385.58|383.18|385.58|383.18|0
1654721120000|2022-06-08 20:45:20|385.33|382.93|385.58|383.18|385.58|383.18|385.33|382.93|0
1654721130000|2022-06-08 20:45:30|385.46|383.06|385.46|383.06|385.46|383.06|385.46|383.06|0
1654721140000|2022-06-08 20:45:40|385.58|383.18|385.58|383.18|385.58|383.18|385.46|383.06|0
1654721150000|2022-06-08 20:45:50|385.71|383.31|385.58|383.18|385.83|383.43|385.58|383.18|0
1654721200000|2022-06-08 20:46:40|385.83|383.43|385.83|383.43|385.83|383.43|385.83|383.43|0
1654721210000|2022-06-08 20:46:50|385.58|383.18|385.58|383.18|385.58|383.18|385.58|383.18|0
1654721250000|2022-06-08 20:47:30|385.83|383.43|385.58|383.18|385.83|383.43|385.58|383.18|0
1654721290000|2022-06-08 20:48:10|385.46|383.06|385.58|383.18|385.58|383.18|385.46|383.06|0
1654721320000|2022-06-08 20:48:40|385.83|383.43|385.83|383.43|385.83|383.43|385.83|383.43|0
1654721340000|2022-06-08 20:49:00|385.58|383.18|385.58|383.18|385.58|383.18|385.58|383.18|0
1654721350000|2022-06-08 20:49:10|385.83|383.43|385.83|383.43|385.83|383.43|385.83|383.43|0
1654721360000|2022-06-08 20:49:20|385.58|383.18|385.58|383.18|385.58|383.18|385.58|383.18|0
1654721370000|2022-06-08 20:49:30|385.46|383.06|385.46|383.06|385.46|383.06|385.46|383.06|0
1654721380000|2022-06-08 20:49:40|385.58|383.18|385.58|383.18|385.58|383.18|385.58|383.18|0
1654721390000|2022-06-08 20:49:50|385.83|383.43|385.83|383.43|385.83|383.43|385.83|383.43|0
1654721400000|2022-06-08 20:50:00|385.58|383.18|385.83|383.43|385.83|383.43|385.58|383.18|0
1654721460000|2022-06-08 20:51:00|385.58|383.18|385.58|383.18|385.58|383.18|385.58|383.18|0
1654721470000|2022-06-08 20:51:10|385.83|383.43|385.58|383.18|385.83|383.43|385.58|383.18|0
1654721480000|2022-06-08 20:51:20|385.46|383.06|385.46|383.06|385.46|383.06|385.46|383.06|0
1654721490000|2022-06-08 20:51:30|385.58|383.18|385.58|383.18|385.58|383.18|385.58|383.18|0
1654721500000|2022-06-08 20:51:40|385.46|383.06|385.46|383.06|385.46|383.06|385.46|383.06|0
1654721510000|2022-06-08 20:51:50|385.58|383.18|385.58|383.18|385.58|383.18|385.58|383.18|0
1654721590000|2022-06-08 20:53:10|385.46|383.06|385.46|383.06|385.46|383.06|385.46|383.06|0
1654721600000|2022-06-08 20:53:20|385.58|383.18|385.58|383.18|385.58|383.18|385.58|383.18|0
1654721610000|2022-06-08 20:53:30|385.33|382.93|385.33|382.93|385.33|382.93|385.33|382.93|0
1654721630000|2022-06-08 20:53:50|385.58|383.18|385.08|382.68|385.58|383.18|385.08|382.68|0
1654721640000|2022-06-08 20:54:00|384.83|382.43|384.83|382.43|384.83|382.43|384.83|382.43|0
1654721650000|2022-06-08 20:54:10|384.58|382.18|384.58|382.18|384.58|382.18|384.58|382.18|0
1654721660000|2022-06-08 20:54:20|384.33|381.93|384.33|381.93|384.33|381.93|384.33|381.93|0
1654721670000|2022-06-08 20:54:30|384.08|381.68|384.08|381.68|384.08|381.68|384.08|381.68|0
1654721680000|2022-06-08 20:54:40|384.33|381.93|384.58|382.18|384.58|382.18|384.33|381.93|0
1654721690000|2022-06-08 20:54:50|384.84|382.44|384.84|382.44|384.84|382.44|384.84|382.44|0
1654721700000|2022-06-08 20:55:00|384.59|382.19|384.34|381.94|384.59|382.19|384.34|381.94|0
1654721750000|2022-06-08 20:55:50|384.09|381.69|384.09|381.69|384.09|381.69|384.09|381.69|0
1654721760000|2022-06-08 20:56:00|383.84|381.44|383.84|381.44|383.84|381.44|383.84|381.44|0
1654721770000|2022-06-08 20:56:10|383.59|381.19|383.09|380.69|383.59|381.19|383.09|380.69|0
1654721780000|2022-06-08 20:56:20|383.34|380.94|383.34|380.94|383.34|380.94|383.34|380.94|0
1654721800000|2022-06-08 20:56:40|383.59|381.19|383.34|380.94|383.59|381.19|383.34|380.94|0
1654721810000|2022-06-08 20:56:50|383.47|381.07|383.59|381.19|383.59|381.19|383.34|380.94|0
1654721820000|2022-06-08 20:57:00|383.34|380.94|383.34|380.94|383.34|380.94|383.34|380.94|0
1654721830000|2022-06-08 20:57:10|383.59|381.19|383.59|381.19|383.59|381.19|383.59|381.19|0
1654721850000|2022-06-08 20:57:30|383.34|380.94|383.09|380.69|383.34|380.94|383.09|380.69|0
1654721860000|2022-06-08 20:57:40|383.34|380.94|383.59|381.19|383.59|381.19|383.34|380.94|0
1654721880000|2022-06-08 20:58:00|383.84|381.44|383.84|381.44|383.84|381.44|383.84|381.44|0
1654721900000|2022-06-08 20:58:20|384.34|381.94|384.34|381.94|384.34|381.94|384.34|381.94|0
1654721910000|2022-06-08 20:58:30|384.09|381.69|384.09|381.69|384.09|381.69|384.09|381.69|0
1654721920000|2022-06-08 20:58:40|384.34|381.94|384.34|381.94|384.34|381.94|384.34|381.94|0
1654721930000|2022-06-08 20:58:50|384.59|382.19|384.59|382.19|384.59|382.19|384.59|382.19|0
1654721940000|2022-06-08 20:59:00|384.47|382.07|384.47|382.07|384.84|382.44|384.47|382.07|0
1654721960000|2022-06-08 20:59:20|384.59|382.19|384.84|382.44|384.84|382.44|384.59|382.19|0
1654721970000|2022-06-08 20:59:30|384.72|382.32|384.59|382.19|384.84|382.44|384.59|382.19|0
1654721980000|2022-06-08 20:59:40|384.47|382.07|384.47|382.07|384.47|382.07|384.47|382.07|0
1654721990000|2022-06-08 20:59:50|384.72|382.32|384.97|382.57|384.97|382.57|384.47|382.07|0
1654722000000|2022-06-08 21:00:00|384.44|382.04|384.59|382.19|384.59|382.19|384.44|382.04|0
1654722010000|2022-06-08 21:00:10|384.66|382.26|384.66|382.26|384.66|382.26|384.66|382.26|0
1654722030000|2022-06-08 21:00:30|384.95|382.55|384.95|382.55|384.95|382.55|384.95|382.55|0
1654722040000|2022-06-08 21:00:40|384.66|382.26|384.66|382.26|384.66|382.26|384.66|382.26|0
1654722050000|2022-06-08 21:00:50|384.55|382.15|384.55|382.15|384.55|382.15|384.55|382.15|0
1654722060000|2022-06-08 21:01:00|384.84|382.44|384.84|382.44|384.84|382.44|384.84|382.44|0
1654722070000|2022-06-08 21:01:10|384.55|382.15|384.55|382.15|384.55|382.15|384.55|382.15|0
1654722100000|2022-06-08 21:01:40|384.84|382.44|384.84|382.44|384.84|382.44|384.84|382.44|0
1654722110000|2022-06-08 21:01:50|384.55|382.15|384.19|381.79|384.55|382.15|384.19|381.79|0
1654722130000|2022-06-08 21:02:10|384.55|382.15|384.55|382.15|384.55|382.15|384.55|382.15|0
1654722190000|2022-06-08 21:03:10|384.37|381.97|384.37|381.97|384.37|381.97|384.37|381.97|0
1654722280000|2022-06-08 21:04:40|384.3|381.9|384.3|381.9|384.3|381.9|384.3|381.9|0
1654722340000|2022-06-08 21:05:40|384.37|381.97|384.37|381.97|384.37|381.97|384.37|381.97|0
1654722390000|2022-06-08 21:06:30|384.33|381.93|384.37|381.97|384.37|381.97|384.33|381.93|0
1654722400000|2022-06-08 21:06:40|384.15|381.75|384.15|381.75|384.15|381.75|384.15|381.75|0
1654722440000|2022-06-08 21:07:20|384.19|381.79|384.19|381.79|384.19|381.79|384.19|381.79|0
1654722460000|2022-06-08 21:07:40|384.11|381.71|384.11|381.71|384.11|381.71|384.11|381.71|0
1654722590000|2022-06-08 21:09:50|384.08|381.68|384.08|381.68|384.08|381.68|384.08|381.68|0
1654722670000|2022-06-08 21:11:10|384.04|381.64|384.04|381.64|384.04|381.64|384.04|381.64|0
1654722700000|2022-06-08 21:11:40|384|381.6|383.97|381.57|384|381.6|383.97|381.57|0
1654722720000|2022-06-08 21:12:00|384|381.6|384|381.6|384|381.6|384|381.6|0
1654722740000|2022-06-08 21:12:20|383.97|381.57|383.97|381.57|383.97|381.57|383.97|381.57|0
1654722760000|2022-06-08 21:12:40|383.9|381.5|383.9|381.5|383.9|381.5|383.9|381.5|0
1654722960000|2022-06-08 21:16:00|383.68|381.28|383.68|381.28|383.68|381.28|383.68|381.28|0
1654722980000|2022-06-08 21:16:20|383.76|381.36|383.76|381.36|383.76|381.36|383.76|381.36|0
1654722990000|2022-06-08 21:16:30|383.68|381.28|383.68|381.28|383.68|381.28|383.68|381.28|0
1654723000000|2022-06-08 21:16:40|383.79|381.39|383.79|381.39|383.79|381.39|383.79|381.39|0
1654723010000|2022-06-08 21:16:50|383.68|381.28|383.68|381.28|383.68|381.28|383.68|381.28|0
1654723020000|2022-06-08 21:17:00|383.76|381.36|383.76|381.36|383.76|381.36|383.76|381.36|0
1654723030000|2022-06-08 21:17:10|383.68|381.28|383.68|381.28|383.68|381.28|383.68|381.28|0
1654723100000|2022-06-08 21:18:20|383.65|381.25|383.65|381.25|383.65|381.25|383.65|381.25|0
1654723110000|2022-06-08 21:18:30|383.83|381.43|383.83|381.43|383.83|381.43|383.83|381.43|0
1654723280000|2022-06-08 21:21:20|383.73|381.33|383.83|381.43|383.83|381.43|383.73|381.33|0
1654723290000|2022-06-08 21:21:30|384.19|381.79|384.19|381.79|384.19|381.79|384.19|381.79|0
1654723310000|2022-06-08 21:21:50|384.41|382.01|384.19|381.79|384.41|382.01|384.19|381.79|0
1654723320000|2022-06-08 21:22:00|384.15|381.75|384.15|381.75|384.15|381.75|384.15|381.75|0
1654723420000|2022-06-08 21:23:40|384.11|381.71|384.11|381.71|384.11|381.71|384.11|381.71|0
1654723700000|2022-06-08 21:28:20|384.04|381.64|384.04|381.64|384.04|381.64|384.04|381.64|0
1654723730000|2022-06-08 21:28:50|384|381.6|384|381.6|384|381.6|384|381.6|0
1654723790000|2022-06-08 21:29:50|383.97|381.57|383.97|381.57|383.97|381.57|383.97|381.57|0
1654723810000|2022-06-08 21:30:10|384|381.6|384.15|381.75|384.15|381.75|384|381.6|0
1654723890000|2022-06-08 21:31:30|384.19|381.79|384.19|381.79|384.19|381.79|384.19|381.79|0
1654723990000|2022-06-08 21:33:10|384.33|381.93|384.55|382.15|384.55|382.15|384.33|381.93|0
1654724030000|2022-06-08 21:33:50|384.59|382.19|384.59|382.19|384.59|382.19|384.59|382.19|0
1654724050000|2022-06-08 21:34:10|384.73|382.33|384.73|382.33|384.73|382.33|384.73|382.33|0
1654724290000|2022-06-08 21:38:10|384.62|382.22|384.59|382.19|384.62|382.22|384.59|382.19|0
1654724300000|2022-06-08 21:38:20|384.41|382.01|384.41|382.01|384.41|382.01|384.41|382.01|0
1654724310000|2022-06-08 21:38:30|384.59|382.19|384.59|382.19|384.59|382.19|384.59|382.19|0
1654724710000|2022-06-08 21:45:10|384.7|382.3|384.73|382.33|384.73|382.33|384.7|382.3|0
1654724730000|2022-06-08 21:45:30|384.7|382.3|384.66|382.26|384.7|382.3|384.66|382.26|0
1654724760000|2022-06-08 21:46:00|384.7|382.3|384.7|382.3|384.7|382.3|384.7|382.3|0
1654724770000|2022-06-08 21:46:10|384.73|382.33|384.73|382.33|384.73|382.33|384.73|382.33|0
1654724780000|2022-06-08 21:46:20|384.81|382.41|384.81|382.41|384.81|382.41|384.81|382.41|0
1654724810000|2022-06-08 21:46:50|384.77|382.37|384.77|382.37|384.77|382.37|384.77|382.37|0
1654724850000|2022-06-08 21:47:30|384.66|382.26|384.66|382.26|384.66|382.26|384.66|382.26|0
1654724860000|2022-06-08 21:47:40|384.73|382.33|384.73|382.33|384.73|382.33|384.73|382.33|0
1654724890000|2022-06-08 21:48:10|384.66|382.26|384.66|382.26|384.66|382.26|384.66|382.26|0
1654724900000|2022-06-08 21:48:20|384.81|382.41|384.84|382.44|384.84|382.44|384.81|382.41|0
1654724910000|2022-06-08 21:48:30|384.73|382.33|384.73|382.33|384.73|382.33|384.73|382.33|0
1654725000000|2022-06-08 21:50:00|384.52|382.12|384.52|382.12|384.52|382.12|384.52|382.12|0
1654725080000|2022-06-08 21:51:20|384.48|382.08|384.48|382.08|384.48|382.08|384.48|382.08|0
1654725090000|2022-06-08 21:51:30|384.3|381.9|384.33|381.93|384.33|381.93|384.3|381.9|0
1654725130000|2022-06-08 21:52:10|384.44|382.04|384.44|382.04|384.44|382.04|384.44|382.04|0
1654725160000|2022-06-08 21:52:40|384.55|382.15|384.55|382.15|384.55|382.15|384.55|382.15|0
1654725170000|2022-06-08 21:52:50|384.44|382.04|384.44|382.04|384.44|382.04|384.44|382.04|0
1654725340000|2022-06-08 21:55:40|384.33|381.93|384.33|381.93|384.33|381.93|384.33|381.93|0
1654725350000|2022-06-08 21:55:50|384.59|382.19|384.44|382.04|384.59|382.19|384.44|382.04|0
1654725360000|2022-06-08 21:56:00|384.37|381.97|384.37|381.97|384.37|381.97|384.37|381.97|0
1654725370000|2022-06-08 21:56:10|384.44|382.04|384.44|382.04|384.44|382.04|384.44|382.04|0
1654725380000|2022-06-08 21:56:20|384.3|381.9|384.3|381.9|384.3|381.9|384.3|381.9|0
1654725400000|2022-06-08 21:56:40|384.22|381.82|384.22|381.82|384.22|381.82|384.22|381.82|0
1654725420000|2022-06-08 21:57:00|384.26|381.86|384.26|381.86|384.26|381.86|384.26|381.86|0
1654725450000|2022-06-08 21:57:30|384.22|381.82|384.26|381.86|384.26|381.86|384.22|381.82|0
1654725470000|2022-06-08 21:57:50|384.3|381.9|384.3|381.9|384.3|381.9|384.3|381.9|0
1654725540000|2022-06-08 21:59:00|384.33|381.93|384.33|381.93|384.33|381.93|384.33|381.93|0
1654725560000|2022-06-08 21:59:20|384.3|381.9|384.3|381.9|384.3|381.9|384.3|381.9|0
1654725600000|2022-06-08 22:00:00|384.97|382.57|385.22|382.82|385.22|382.82|384.97|382.57|0
1654725610000|2022-06-08 22:00:10|385.09|382.69|385.84|383.44|385.84|383.44|385.09|382.69|0
1654725620000|2022-06-08 22:00:20|386.09|383.69|385.84|383.44|386.09|383.69|385.84|383.44|0
1654725630000|2022-06-08 22:00:30|385.59|383.19|385.34|382.94|385.59|383.19|385.34|382.94|0
1654725650000|2022-06-08 22:00:50|385.22|382.82|385.34|382.94|385.34|382.94|385.22|382.82|0
1654725660000|2022-06-08 22:01:00|385.09|382.69|384.72|382.32|385.22|382.82|384.72|382.32|0
1654725670000|2022-06-08 22:01:10|384.59|382.19|384.84|382.44|384.84|382.44|384.59|382.19|0
1654725710000|2022-06-08 22:01:50|384.72|382.32|384.72|382.32|384.84|382.44|384.72|382.32|0
1654725720000|2022-06-08 22:02:00|385.09|382.69|385.09|382.69|385.09|382.69|385.09|382.69|0
1654725730000|2022-06-08 22:02:10|385.34|382.94|385.34|382.94|385.34|382.94|385.34|382.94|0
1654725740000|2022-06-08 22:02:20|385.59|383.19|385.84|383.44|385.84|383.44|385.59|383.19|0
1654725770000|2022-06-08 22:02:50|386.09|383.69|386.09|383.69|386.09|383.69|386.09|383.69|0
1654725780000|2022-06-08 22:03:00|385.84|383.44|385.59|383.19|385.84|383.44|385.59|383.19|0
1654725790000|2022-06-08 22:03:10|385.47|383.07|385.34|382.94|385.47|383.07|385.34|382.94|0
1654725800000|2022-06-08 22:03:20|385.59|383.19|385.59|383.19|385.59|383.19|385.59|383.19|0
1654725820000|2022-06-08 22:03:40|385.84|383.44|386.34|383.94|386.34|383.94|385.84|383.44|0
1654725830000|2022-06-08 22:03:50|386.59|384.19|386.59|384.19|386.59|384.19|386.59|384.19|0
1654725840000|2022-06-08 22:04:00|386.72|384.32|386.84|384.44|386.84|384.44|386.59|384.19|0
1654725850000|2022-06-08 22:04:10|386.59|384.19|386.84|384.44|386.84|384.44|386.59|384.19|0
1654725860000|2022-06-08 22:04:20|387.09|384.69|387.09|384.69|387.09|384.69|387.09|384.69|0
1654725870000|2022-06-08 22:04:30|386.97|384.57|386.97|384.57|387.09|384.69|386.97|384.57|0
1654725880000|2022-06-08 22:04:40|387.09|384.69|387.33|384.93|387.33|384.93|387.09|384.69|0
1654725890000|2022-06-08 22:04:50|387.58|385.18|387.58|385.18|387.58|385.18|387.33|384.93|0
1654725900000|2022-06-08 22:05:00|387.33|384.93|387.09|384.69|387.33|384.93|387.09|384.69|0
1654725920000|2022-06-08 22:05:20|386.84|384.44|386.97|384.57|386.97|384.57|386.84|384.44|0
1654725930000|2022-06-08 22:05:30|387.09|384.69|387.09|384.69|387.09|384.69|387.09|384.69|0
1654725950000|2022-06-08 22:05:50|387.22|384.82|386.97|384.57|387.22|384.82|386.97|384.57|0
1654725960000|2022-06-08 22:06:00|387.09|384.69|386.97|384.57|387.09|384.69|386.97|384.57|0
1654725970000|2022-06-08 22:06:10|387.09|384.69|387.09|384.69|387.09|384.69|387.09|384.69|0
1654725980000|2022-06-08 22:06:20|386.97|384.57|386.84|384.44|386.97|384.57|386.84|384.44|0
1654726020000|2022-06-08 22:07:00|387.09|384.69|386.84|384.44|387.09|384.69|386.84|384.44|0
1654726080000|2022-06-08 22:08:00|386.59|384.19|386.59|384.19|386.59|384.19|386.59|384.19|0
1654726090000|2022-06-08 22:08:10|386.34|383.94|386.34|383.94|386.34|383.94|386.34|383.94|0
1654726100000|2022-06-08 22:08:20|386.59|384.19|386.59|384.19|386.59|384.19|386.59|384.19|0
1654726130000|2022-06-08 22:08:50|386.34|383.94|386.34|383.94|386.34|383.94|386.34|383.94|0
1654726210000|2022-06-08 22:10:10|386.47|384.07|386.59|384.19|386.59|384.19|386.34|383.94|0
1654726240000|2022-06-08 22:10:40|386.72|384.32|386.72|384.32|386.72|384.32|386.72|384.32|0
1654726250000|2022-06-08 22:10:50|386.84|384.44|386.84|384.44|386.84|384.44|386.84|384.44|0
1654726260000|2022-06-08 22:11:00|386.72|384.32|386.59|384.19|386.72|384.32|386.59|384.19|0
1654726350000|2022-06-08 22:12:30|386.84|384.44|386.84|384.44|386.84|384.44|386.84|384.44|0
1654726380000|2022-06-08 22:13:00|386.59|384.19|386.59|384.19|386.59|384.19|386.59|384.19|0
1654726430000|2022-06-08 22:13:50|386.72|384.32|386.72|384.32|386.72|384.32|386.72|384.32|0
1654726440000|2022-06-08 22:14:00|386.84|384.44|386.72|384.32|386.84|384.44|386.72|384.32|0
1654726450000|2022-06-08 22:14:10|386.84|384.44|386.59|384.19|386.84|384.44|386.59|384.19|0
1654726470000|2022-06-08 22:14:30|386.47|384.07|386.47|384.07|386.47|384.07|386.47|384.07|0
1654726480000|2022-06-08 22:14:40|386.34|383.94|385.84|383.44|386.34|383.94|385.84|383.44|0
1654726490000|2022-06-08 22:14:50|386.09|383.69|386.09|383.69|386.09|383.69|386.09|383.69|0
1654726510000|2022-06-08 22:15:10|385.84|383.44|385.84|383.44|385.84|383.44|385.84|383.44|0
1654726560000|2022-06-08 22:16:00|385.59|383.19|385.59|383.19|385.59|383.19|385.59|383.19|0
1654726570000|2022-06-08 22:16:10|385.72|383.32|385.59|383.19|385.72|383.32|385.59|383.19|0
1654726610000|2022-06-08 22:16:50|385.34|382.94|385.34|382.94|385.34|382.94|385.34|382.94|0
1654726620000|2022-06-08 22:17:00|385.47|383.07|385.59|383.19|385.59|383.19|385.47|383.07|0
1654726640000|2022-06-08 22:17:20|385.34|382.94|385.34|382.94|385.34|382.94|385.34|382.94|0
1654726670000|2022-06-08 22:17:50|385.47|383.07|385.47|383.07|385.47|383.07|385.47|383.07|0
1654726680000|2022-06-08 22:18:00|385.59|383.19|385.47|383.07|385.59|383.19|385.47|383.07|0
1654726690000|2022-06-08 22:18:10|385.59|383.19|385.59|383.19|385.59|383.19|385.59|383.19|0
1654726710000|2022-06-08 22:18:30|385.84|383.44|385.84|383.44|385.84|383.44|385.84|383.44|0
1654726810000|2022-06-08 22:20:10|385.59|383.19|385.59|383.19|385.59|383.19|385.59|383.19|0
1654726860000|2022-06-08 22:21:00|385.47|383.07|385.47|383.07|385.47|383.07|385.47|383.07|0
1654726870000|2022-06-08 22:21:10|385.34|382.94|385.34|382.94|385.34|382.94|385.34|382.94|0
1654726890000|2022-06-08 22:21:30|385.09|382.69|385.09|382.69|385.09|382.69|385.09|382.69|0
1654726930000|2022-06-08 22:22:10|385.34|382.94|385.34|382.94|385.34|382.94|385.34|382.94|0
1654726960000|2022-06-08 22:22:40|385.47|383.07|385.59|383.19|385.59|383.19|385.47|383.07|0
1654726970000|2022-06-08 22:22:50|385.84|383.44|385.09|382.69|385.84|383.44|385.09|382.69|0
1654726980000|2022-06-08 22:23:00|385.59|383.19|385.59|383.19|385.59|383.19|385.59|383.19|0
1654726990000|2022-06-08 22:23:10|385.72|383.32|385.84|383.44|385.84|383.44|385.72|383.32|0
1654727010000|2022-06-08 22:23:30|385.97|383.57|385.97|383.57|385.97|383.57|385.97|383.57|0
1654727020000|2022-06-08 22:23:40|386.09|383.69|386.09|383.69|386.09|383.69|386.09|383.69|0
1654727050000|2022-06-08 22:24:10|386.34|383.94|386.34|383.94|386.34|383.94|386.34|383.94|0
1654727080000|2022-06-08 22:24:40|386.09|383.69|386.09|383.69|386.09|383.69|386.09|383.69|0
1654727150000|2022-06-08 22:25:50|385.84|383.44|385.59|383.19|385.84|383.44|385.59|383.19|0
1654727160000|2022-06-08 22:26:00|385.47|383.07|385.34|382.94|385.47|383.07|385.34|382.94|0
1654727170000|2022-06-08 22:26:10|385.59|383.19|385.34|382.94|385.59|383.19|385.34|382.94|0
1654727180000|2022-06-08 22:26:20|385.09|382.69|384.97|382.57|385.09|382.69|384.84|382.44|0
1654727190000|2022-06-08 22:26:30|384.84|382.44|385.09|382.69|385.09|382.69|384.84|382.44|0
1654727220000|2022-06-08 22:27:00|384.84|382.44|384.97|382.57|384.97|382.57|384.84|382.44|0
1654727230000|2022-06-08 22:27:10|384.84|382.44|384.84|382.44|384.84|382.44|384.84|382.44|0
1654727240000|2022-06-08 22:27:20|385.09|382.69|385.09|382.69|385.09|382.69|385.09|382.69|0
1654727260000|2022-06-08 22:27:40|384.97|382.57|384.97|382.57|384.97|382.57|384.97|382.57|0
1654727280000|2022-06-08 22:28:00|384.84|382.44|384.84|382.44|384.84|382.44|384.84|382.44|0
1654727310000|2022-06-08 22:28:30|384.59|382.19|384.59|382.19|384.59|382.19|384.59|382.19|0
1654727330000|2022-06-08 22:28:50|384.34|381.94|384.34|381.94|384.34|381.94|384.34|381.94|0
1654727370000|2022-06-08 22:29:30|384.47|382.07|384.47|382.07|384.47|382.07|384.47|382.07|0
1654727380000|2022-06-08 22:29:40|384.59|382.19|384.84|382.44|384.84|382.44|384.59|382.19|0
1654727390000|2022-06-08 22:29:50|384.97|382.57|384.84|382.44|385.09|382.69|384.84|382.44|0
1654727400000|2022-06-08 22:30:00|384.59|382.19|384.34|381.94|384.59|382.19|384.34|381.94|0
1654727410000|2022-06-08 22:30:10|384.59|382.19|384.59|382.19|384.59|382.19|384.59|382.19|0
1654727440000|2022-06-08 22:30:40|384.47|382.07|384.59|382.19|384.59|382.19|384.47|382.07|0
1654727450000|2022-06-08 22:30:50|384.47|382.07|384.59|382.19|384.59|382.19|384.47|382.07|0
1654727460000|2022-06-08 22:31:00|384.34|381.94|384.34|381.94|384.34|381.94|384.34|381.94|0
1654727470000|2022-06-08 22:31:10|384.09|381.69|384.09|381.69|384.09|381.69|384.09|381.69|0
1654727490000|2022-06-08 22:31:30|384.34|381.94|384.34|381.94|384.34|381.94|384.34|381.94|0
1654727510000|2022-06-08 22:31:50|384.09|381.69|383.84|381.44|384.09|381.69|383.84|381.44|0
1654727530000|2022-06-08 22:32:10|383.97|381.57|383.84|381.44|383.97|381.57|383.84|381.44|0
1654727550000|2022-06-08 22:32:30|383.59|381.19|383.59|381.19|383.59|381.19|383.59|381.19|0
1654727560000|2022-06-08 22:32:40|383.34|380.94|383.34|380.94|383.34|380.94|383.34|380.94|0
1654727570000|2022-06-08 22:32:50|383.59|381.19|384.34|381.94|384.34|381.94|383.59|381.19|0
1654727590000|2022-06-08 22:33:10|384.22|381.82|384.09|381.69|384.22|381.82|384.09|381.69|0
1654727610000|2022-06-08 22:33:30|383.84|381.44|383.84|381.44|383.84|381.44|383.84|381.44|0
1654727630000|2022-06-08 22:33:50|383.59|381.19|383.59|381.19|383.59|381.19|383.59|381.19|0
1654727660000|2022-06-08 22:34:20|383.72|381.32|383.84|381.44|383.84|381.44|383.72|381.32|0
1654727670000|2022-06-08 22:34:30|384.09|381.69|384.09|381.69|384.09|381.69|383.84|381.44|0
1654727680000|2022-06-08 22:34:40|383.84|381.44|383.84|381.44|383.84|381.44|383.84|381.44|0
1654727720000|2022-06-08 22:35:20|384.09|381.69|384.59|382.19|384.72|382.32|384.09|381.69|0
1654727730000|2022-06-08 22:35:30|384.84|382.44|385.09|382.69|385.09|382.69|384.84|382.44|0
1654727740000|2022-06-08 22:35:40|384.84|382.44|385.09|382.69|385.09|382.69|384.84|382.44|0
1654727750000|2022-06-08 22:35:50|384.84|382.44|384.59|382.19|384.84|382.44|384.59|382.19|0
1654727760000|2022-06-08 22:36:00|384.84|382.44|384.59|382.19|384.84|382.44|384.59|382.19|0
1654727770000|2022-06-08 22:36:10|384.34|381.94|384.34|381.94|384.34|381.94|384.34|381.94|0
1654727790000|2022-06-08 22:36:30|384.09|381.69|384.22|381.82|384.34|381.94|384.09|381.69|0
1654727800000|2022-06-08 22:36:40|384.09|381.69|384.09|381.69|384.09|381.69|384.09|381.69|0
1654727810000|2022-06-08 22:36:50|383.97|381.57|384.09|381.69|384.09|381.69|383.97|381.57|0
1654727820000|2022-06-08 22:37:00|383.97|381.57|384.09|381.69|384.09|381.69|383.97|381.57|0
1654727840000|2022-06-08 22:37:20|384.34|381.94|384.34|381.94|384.34|381.94|384.34|381.94|0
1654727850000|2022-06-08 22:37:30|384.22|381.82|384.22|381.82|384.22|381.82|384.22|381.82|0
1654727860000|2022-06-08 22:37:40|383.97|381.57|384.09|381.69|384.09|381.69|383.84|381.44|0
1654727870000|2022-06-08 22:37:50|384.34|381.94|384.09|381.69|384.34|381.94|384.09|381.69|0
1654727880000|2022-06-08 22:38:00|383.72|381.32|383.84|381.44|383.84|381.44|383.59|381.19|0
1654727890000|2022-06-08 22:38:10|383.97|381.57|384.09|381.69|384.09|381.69|383.84|381.44|0
1654727900000|2022-06-08 22:38:20|383.84|381.44|383.84|381.44|383.84|381.44|383.72|381.32|0
1654727910000|2022-06-08 22:38:30|383.59|381.19|383.59|381.19|383.59|381.19|383.59|381.19|0
1654727970000|2022-06-08 22:39:30|383.47|381.07|383.59|381.19|383.59|381.19|383.47|381.07|0
1654727980000|2022-06-08 22:39:40|383.84|381.44|383.84|381.44|383.84|381.44|383.84|381.44|0
1654727990000|2022-06-08 22:39:50|383.72|381.32|383.72|381.32|383.72|381.32|383.72|381.32|0
1654728000000|2022-06-08 22:40:00|383.34|380.94|383.47|381.07|383.47|381.07|383.34|380.94|0
1654728010000|2022-06-08 22:40:10|383.59|381.19|383.59|381.19|383.59|381.19|383.59|381.19|0
1654728040000|2022-06-08 22:40:40|383.84|381.44|383.59|381.19|383.84|381.44|383.59|381.19|0
1654728050000|2022-06-08 22:40:50|383.84|381.44|383.84|381.44|383.84|381.44|383.84|381.44|0
1654728090000|2022-06-08 22:41:30|383.59|381.19|383.59|381.19|383.59|381.19|383.59|381.19|0
1654728110000|2022-06-08 22:41:50|383.47|381.07|383.59|381.19|383.59|381.19|383.47|381.07|0
1654728140000|2022-06-08 22:42:20|383.84|381.44|383.84|381.44|383.84|381.44|383.84|381.44|0
1654728170000|2022-06-08 22:42:50|383.72|381.32|383.72|381.32|383.72|381.32|383.72|381.32|0
1654728180000|2022-06-08 22:43:00|383.59|381.19|383.59|381.19|383.84|381.44|383.59|381.19|0
1654728220000|2022-06-08 22:43:40|383.47|381.07|383.34|380.94|383.47|381.07|383.34|380.94|0
1654728230000|2022-06-08 22:43:50|383.59|381.19|383.59|381.19|383.59|381.19|383.59|381.19|0
1654728240000|2022-06-08 22:44:00|383.84|381.44|383.59|381.19|383.84|381.44|383.59|381.19|0
1654728300000|2022-06-08 22:45:00|383.72|381.32|383.72|381.32|383.72|381.32|383.72|381.32|0
1654728320000|2022-06-08 22:45:20|383.59|381.19|383.59|381.19|383.72|381.32|383.59|381.19|0
1654728340000|2022-06-08 22:45:40|383.47|381.07|383.47|381.07|383.47|381.07|383.47|381.07|0
1654728350000|2022-06-08 22:45:50|383.34|380.94|383.34|380.94|383.34|380.94|383.34|380.94|0
1654728360000|2022-06-08 22:46:00|383.59|381.19|383.59|381.19|383.59|381.19|383.47|381.07|0
1654728380000|2022-06-08 22:46:20|383.84|381.44|383.84|381.44|383.84|381.44|383.84|381.44|0
1654728410000|2022-06-08 22:46:50|384.09|381.69|384.09|381.69|384.09|381.69|384.09|381.69|0
1654728420000|2022-06-08 22:47:00|383.84|381.44|383.84|381.44|383.97|381.57|383.84|381.44|0
1654728440000|2022-06-08 22:47:20|383.72|381.32|383.72|381.32|383.72|381.32|383.72|381.32|0
1654728450000|2022-06-08 22:47:30|383.59|381.19|383.59|381.19|383.59|381.19|383.59|381.19|0
1654728500000|2022-06-08 22:48:20|383.72|381.32|383.72|381.32|383.72|381.32|383.72|381.32|0
1654728520000|2022-06-08 22:48:40|383.59|381.19|383.59|381.19|383.59|381.19|383.59|381.19|0
1654728540000|2022-06-08 22:49:00|383.47|381.07|383.47|381.07|383.59|381.19|383.47|381.07|0
1654728550000|2022-06-08 22:49:10|383.34|380.94|383.34|380.94|383.34|380.94|383.34|380.94|0
1654728600000|2022-06-08 22:50:00|383.59|381.19|383.47|381.07|383.59|381.19|383.47|381.07|0
1654728610000|2022-06-08 22:50:10|383.34|380.94|383.34|380.94|383.34|380.94|383.34|380.94|0
1654728650000|2022-06-08 22:50:50|383.47|381.07|383.34|380.94|383.47|381.07|383.34|380.94|0
1654728680000|2022-06-08 22:51:20|383.22|380.82|383.34|380.94|383.34|380.94|383.22|380.82|0
1654728690000|2022-06-08 22:51:30|383.22|380.82|383.09|380.69|383.22|380.82|383.09|380.69|0
1654728700000|2022-06-08 22:51:40|383.22|380.82|383.34|380.94|383.34|380.94|383.22|380.82|0
1654728710000|2022-06-08 22:51:50|383.22|380.82|383.22|380.82|383.22|380.82|383.09|380.69|0
1654728720000|2022-06-08 22:52:00|383.09|380.69|383.09|380.69|383.09|380.69|383.09|380.69|0
1654728850000|2022-06-08 22:54:10|382.84|380.44|382.84|380.44|382.84|380.44|382.84|380.44|0
1654728880000|2022-06-08 22:54:40|382.72|380.32|382.59|380.19|382.72|380.32|382.59|380.19|0
1654728910000|2022-06-08 22:55:10|382.34|379.94|382.34|379.94|382.34|379.94|382.34|379.94|0
1654728950000|2022-06-08 22:55:50|382.84|380.44|382.84|380.44|382.84|380.44|382.84|380.44|0
1654728970000|2022-06-08 22:56:10|382.59|380.19|382.59|380.19|382.59|380.19|382.59|380.19|0
1654729010000|2022-06-08 22:56:50|382.34|379.94|382.34|379.94|382.34|379.94|382.34|379.94|0
1654729040000|2022-06-08 22:57:20|382.09|379.69|382.09|379.69|382.09|379.69|382.09|379.69|0
1654729050000|2022-06-08 22:57:30|382.34|379.94|382.34|379.94|382.34|379.94|382.34|379.94|0
1654729100000|2022-06-08 22:58:20|382.59|380.19|382.59|380.19|382.59|380.19|382.59|380.19|0
1654729120000|2022-06-08 22:58:40|382.34|379.94|382.34|379.94|382.34|379.94|382.34|379.94|0
1654729140000|2022-06-08 22:59:00|382.47|380.07|382.34|379.94|382.47|380.07|382.34|379.94|0
1654729190000|2022-06-08 22:59:50|382.59|380.19|382.59|380.19|382.59|380.19|382.59|380.19|0
1654729220000|2022-06-08 23:00:20|382.84|380.44|382.84|380.44|382.84|380.44|382.84|380.44|0
1654729320000|2022-06-08 23:02:00|382.97|380.57|382.84|380.44|383.09|380.69|382.84|380.44|0
1654729330000|2022-06-08 23:02:10|382.59|380.19|382.59|380.19|382.59|380.19|382.59|380.19|0
1654729340000|2022-06-08 23:02:20|382.34|379.94|382.34|379.94|382.34|379.94|382.34|379.94|0
1654729380000|2022-06-08 23:03:00|382.09|379.69|382.09|379.69|382.09|379.69|382.09|379.69|0
1654729390000|2022-06-08 23:03:10|381.84|379.44|382.09|379.69|382.09|379.69|381.84|379.44|0
1654729400000|2022-06-08 23:03:20|382.34|379.94|382.34|379.94|382.34|379.94|382.34|379.94|0
1654729420000|2022-06-08 23:03:40|382.22|379.82|382.22|379.82|382.22|379.82|382.22|379.82|0
1654729430000|2022-06-08 23:03:50|382.34|379.94|382.34|379.94|382.34|379.94|382.34|379.94|0
1654729440000|2022-06-08 23:04:00|382.22|379.82|382.09|379.69|382.22|379.82|382.09|379.69|0
1654729450000|2022-06-08 23:04:10|382.34|379.94|382.34|379.94|382.34|379.94|382.34|379.94|0
1654729490000|2022-06-08 23:04:50|382.47|380.07|382.59|380.19|382.59|380.19|382.47|380.07|0
1654729500000|2022-06-08 23:05:00|382.72|380.32|382.72|380.32|382.72|380.32|382.72|380.32|0
1654729510000|2022-06-08 23:05:10|382.84|380.44|382.59|380.19|382.84|380.44|382.59|380.19|0
1654729520000|2022-06-08 23:05:20|382.34|379.94|382.34|379.94|382.34|379.94|382.34|379.94|0
1654729560000|2022-06-08 23:06:00|382.59|380.19|382.34|379.94|382.59|380.19|382.34|379.94|0
1654729620000|2022-06-08 23:07:00|382.22|379.82|382.34|379.94|382.34|379.94|382.22|379.82|0
1654729630000|2022-06-08 23:07:10|382.22|379.82|382.34|379.94|382.34|379.94|382.22|379.82|0
1654729640000|2022-06-08 23:07:20|382.22|379.82|382.22|379.82|382.22|379.82|382.22|379.82|0
1654729650000|2022-06-08 23:07:30|382.09|379.69|382.34|379.94|382.34|379.94|382.09|379.69|0
1654729680000|2022-06-08 23:08:00|382.09|379.69|382.09|379.69|382.09|379.69|382.09|379.69|0
1654729720000|2022-06-08 23:08:40|381.97|379.57|381.84|379.44|381.97|379.57|381.84|379.44|0
1654729740000|2022-06-08 23:09:00|382.22|379.82|382.34|379.94|382.34|379.94|382.09|379.69|0
1654729750000|2022-06-08 23:09:10|382.47|380.07|382.59|380.19|382.59|380.19|382.47|380.07|0
1654729760000|2022-06-08 23:09:20|382.47|380.07|382.47|380.07|382.47|380.07|382.47|380.07|0
1654729770000|2022-06-08 23:09:30|382.59|380.19|382.59|380.19|382.59|380.19|382.59|380.19|0
1654729780000|2022-06-08 23:09:40|382.47|380.07|382.47|380.07|382.47|380.07|382.47|380.07|0
1654729800000|2022-06-08 23:10:00|382.59|380.19|382.47|380.07|382.59|380.19|382.47|380.07|0
1654729810000|2022-06-08 23:10:10|382.34|379.94|382.34|379.94|382.34|379.94|382.34|379.94|0
1654729820000|2022-06-08 23:10:20|382.59|380.19|382.59|380.19|382.59|380.19|382.59|380.19|0
1654729840000|2022-06-08 23:10:40|382.34|379.94|382.34|379.94|382.34|379.94|382.34|379.94|0
1654729890000|2022-06-08 23:11:30|382.22|379.82|382.22|379.82|382.22|379.82|382.22|379.82|0
1654729900000|2022-06-08 23:11:40|382.34|379.94|382.34|379.94|382.34|379.94|382.34|379.94|0
1654729930000|2022-06-08 23:12:10|382.47|380.07|382.34|379.94|382.59|380.19|382.34|379.94|0
1654729960000|2022-06-08 23:12:40|382.47|380.07|382.47|380.07|382.47|380.07|382.47|380.07|0
1654729970000|2022-06-08 23:12:50|382.34|379.94|382.47|380.07|382.47|380.07|382.34|379.94|0
1654729980000|2022-06-08 23:13:00|382.34|379.94|382.34|379.94|382.34|379.94|382.34|379.94|0
1654730010000|2022-06-08 23:13:30|382.09|379.69|382.22|379.82|382.22|379.82|382.09|379.69|0
1654730030000|2022-06-08 23:13:50|382.09|379.69|382.09|379.69|382.09|379.69|382.09|379.69|0
1654730040000|2022-06-08 23:14:00|382.22|379.82|382.22|379.82|382.22|379.82|382.22|379.82|0
1654730070000|2022-06-08 23:14:30|382.09|379.69|382.09|379.69|382.09|379.69|382.09|379.69|0
1654730080000|2022-06-08 23:14:40|381.84|379.44|381.84|379.44|381.84|379.44|381.84|379.44|0
1654730120000|2022-06-08 23:15:20|381.59|379.19|381.59|379.19|381.59|379.19|381.59|379.19|0
1654730140000|2022-06-08 23:15:40|381.84|379.44|381.84|379.44|381.84|379.44|381.84|379.44|0
1654730170000|2022-06-08 23:16:10|381.59|379.19|381.59|379.19|381.59|379.19|381.59|379.19|0
1654730310000|2022-06-08 23:18:30|381.72|379.32|381.72|379.32|381.72|379.32|381.72|379.32|0
1654730330000|2022-06-08 23:18:50|381.84|379.44|381.84|379.44|381.84|379.44|381.84|379.44|0
1654730340000|2022-06-08 23:19:00|381.59|379.19|381.59|379.19|381.72|379.32|381.59|379.19|0
1654730460000|2022-06-08 23:21:00|381.47|379.07|381.47|379.07|381.47|379.07|381.47|379.07|0
1654730470000|2022-06-08 23:21:10|381.59|379.19|381.59|379.19|381.59|379.19|381.59|379.19|0
1654730490000|2022-06-08 23:21:30|381.34|378.94|381.34|378.94|381.34|378.94|381.34|378.94|0
1654730540000|2022-06-08 23:22:20|381.47|379.07|381.59|379.19|381.59|379.19|381.47|379.07|0
1654730580000|2022-06-08 23:23:00|381.84|379.44|381.84|379.44|381.84|379.44|381.72|379.32|0
1654730630000|2022-06-08 23:23:50|381.72|379.32|381.72|379.32|381.72|379.32|381.72|379.32|0
1654730640000|2022-06-08 23:24:00|381.59|379.19|381.72|379.32|381.72|379.32|381.59|379.19|0
1654730650000|2022-06-08 23:24:10|381.84|379.44|381.84|379.44|381.84|379.44|381.84|379.44|0
1654730680000|2022-06-08 23:24:40|381.97|379.57|382.09|379.69|382.09|379.69|381.97|379.57|0
1654730710000|2022-06-08 23:25:10|382.22|379.82|382.22|379.82|382.22|379.82|382.22|379.82|0
1654730720000|2022-06-08 23:25:20|382.34|379.94|382.84|380.44|382.84|380.44|382.34|379.94|0
1654730730000|2022-06-08 23:25:30|383.09|380.69|383.09|380.69|383.09|380.69|383.09|380.69|0
1654730790000|2022-06-08 23:26:30|382.97|380.57|382.97|380.57|382.97|380.57|382.97|380.57|0
1654730800000|2022-06-08 23:26:40|383.09|380.69|383.09|380.69|383.09|380.69|383.09|380.69|0
1654730820000|2022-06-08 23:27:00|383.34|380.94|383.84|381.44|383.84|381.44|383.34|380.94|0
1654730830000|2022-06-08 23:27:10|383.97|381.57|383.97|381.57|383.97|381.57|383.97|381.57|0
1654730840000|2022-06-08 23:27:20|383.84|381.44|383.84|381.44|383.84|381.44|383.84|381.44|0
1654730850000|2022-06-08 23:27:30|383.97|381.57|383.84|381.44|383.97|381.57|383.84|381.44|0
1654730860000|2022-06-08 23:27:40|383.59|381.19|383.59|381.19|383.59|381.19|383.59|381.19|0
1654730870000|2022-06-08 23:27:50|383.34|380.94|383.34|380.94|383.34|380.94|383.34|380.94|0
1654730880000|2022-06-08 23:28:00|383.22|380.82|383.22|380.82|383.22|380.82|383.22|380.82|0
1654730890000|2022-06-08 23:28:10|383.34|380.94|383.34|380.94|383.34|380.94|383.34|380.94|0
1654730900000|2022-06-08 23:28:20|383.47|381.07|383.34|380.94|383.47|381.07|383.34|380.94|0
1654730910000|2022-06-08 23:28:30|383.59|381.19|383.47|381.07|383.59|381.19|383.47|381.07|0
1654730930000|2022-06-08 23:28:50|383.59|381.19|383.47|381.07|383.59|381.19|383.47|381.07|0
1654730940000|2022-06-08 23:29:00|383.34|380.94|383.47|381.07|383.47|381.07|383.34|380.94|0
1654730950000|2022-06-08 23:29:10|383.34|380.94|383.34|380.94|383.34|380.94|383.34|380.94|0
1654730980000|2022-06-08 23:29:40|383.47|381.07|383.34|380.94|383.47|381.07|383.34|380.94|0
1654730990000|2022-06-08 23:29:50|383.47|381.07|383.47|381.07|383.59|381.19|383.47|381.07|0
1654731000000|2022-06-08 23:30:00|383.59|381.19|383.34|380.94|383.59|381.19|383.34|380.94|0
1654731010000|2022-06-08 23:30:10|383.09|380.69|383.09|380.69|383.09|380.69|382.97|380.57|0
1654731020000|2022-06-08 23:30:20|382.97|380.57|382.84|380.44|382.97|380.57|382.84|380.44|0
1654731030000|2022-06-08 23:30:30|382.97|380.57|382.09|379.69|382.97|380.57|382.09|379.69|0
1654731040000|2022-06-08 23:30:40|381.84|379.44|381.84|379.44|381.84|379.44|381.84|379.44|0
1654731050000|2022-06-08 23:30:50|381.97|379.57|382.09|379.69|382.09|379.69|381.97|379.57|0
1654731060000|2022-06-08 23:31:00|381.84|379.44|381.59|379.19|381.84|379.44|381.59|379.19|0
1654731070000|2022-06-08 23:31:10|381.34|378.94|381.59|379.19|381.59|379.19|381.34|378.94|0
1654731100000|2022-06-08 23:31:40|381.34|378.94|381.59|379.19|381.59|379.19|381.34|378.94|0
1654731120000|2022-06-08 23:32:00|381.34|378.94|381.34|378.94|381.34|378.94|381.34|378.94|0
1654731140000|2022-06-08 23:32:20|381.59|379.19|381.59|379.19|381.59|379.19|381.59|379.19|0
1654731170000|2022-06-08 23:32:50|381.72|379.32|381.84|379.44|381.84|379.44|381.72|379.32|0
1654731180000|2022-06-08 23:33:00|381.97|379.57|381.84|379.44|381.97|379.57|381.84|379.44|0
1654731190000|2022-06-08 23:33:10|381.97|379.57|382.09|379.69|382.09|379.69|381.97|379.57|0
1654731210000|2022-06-08 23:33:30|381.97|379.57|381.84|379.44|381.97|379.57|381.84|379.44|0
1654731230000|2022-06-08 23:33:50|382.09|379.69|382.09|379.69|382.09|379.69|382.09|379.69|0
1654731240000|2022-06-08 23:34:00|381.97|379.57|381.97|379.57|381.97|379.57|381.97|379.57|0
1654731260000|2022-06-08 23:34:20|381.84|379.44|382.09|379.69|382.09|379.69|381.84|379.44|0
1654731270000|2022-06-08 23:34:30|381.97|379.57|382.09|379.69|382.09|379.69|381.97|379.57|0
1654731280000|2022-06-08 23:34:40|381.97|379.57|381.97|379.57|381.97|379.57|381.97|379.57|0
1654731290000|2022-06-08 23:34:50|382.09|379.69|382.09|379.69|382.09|379.69|382.09|379.69|0
1654731310000|2022-06-08 23:35:10|382.22|379.82|382.22|379.82|382.22|379.82|382.22|379.82|0
1654731320000|2022-06-08 23:35:20|382.34|379.94|382.34|379.94|382.34|379.94|382.34|379.94|0
1654731340000|2022-06-08 23:35:40|382.22|379.82|382.22|379.82|382.22|379.82|382.22|379.82|0
1654731350000|2022-06-08 23:35:50|382.34|379.94|382.34|379.94|382.34|379.94|382.34|379.94|0
1654731360000|2022-06-08 23:36:00|382.47|380.07|382.59|380.19|382.59|380.19|382.47|380.07|0
1654731370000|2022-06-08 23:36:10|382.84|380.44|382.72|380.32|382.84|380.44|382.72|380.32|0
1654731380000|2022-06-08 23:36:20|382.84|380.44|382.84|380.44|382.84|380.44|382.72|380.32|0
1654731400000|2022-06-08 23:36:40|383.09|380.69|383.09|380.69|383.09|380.69|383.09|380.69|0
1654731440000|2022-06-08 23:37:20|383.34|380.94|383.34|380.94|383.34|380.94|383.34|380.94|0
1654731480000|2022-06-08 23:38:00|383.47|381.07|383.34|380.94|383.59|381.19|383.34|380.94|0
1654731490000|2022-06-08 23:38:10|383.47|381.07|383.47|381.07|383.47|381.07|383.47|381.07|0
1654731500000|2022-06-08 23:38:20|383.59|381.19|383.59|381.19|383.59|381.19|383.59|381.19|0
1654731550000|2022-06-08 23:39:10|383.47|381.07|383.59|381.19|383.59|381.19|383.47|381.07|0
1654731600000|2022-06-08 23:40:00|383.47|381.07|383.47|381.07|383.47|381.07|383.47|381.07|0
1654731610000|2022-06-08 23:40:10|383.59|381.19|383.84|381.44|383.84|381.44|383.59|381.19|0
1654731620000|2022-06-08 23:40:20|383.59|381.19|383.59|381.19|383.72|381.32|383.59|381.19|0
1654731630000|2022-06-08 23:40:30|383.84|381.44|384.22|381.82|384.22|381.82|383.84|381.44|0
1654731640000|2022-06-08 23:40:40|384.09|381.69|384.09|381.69|384.22|381.82|384.09|381.69|0
1654731650000|2022-06-08 23:40:50|383.84|381.44|383.97|381.57|383.97|381.57|383.84|381.44|0
1654731660000|2022-06-08 23:41:00|383.84|381.44|383.84|381.44|383.84|381.44|383.84|381.44|0
1654731680000|2022-06-08 23:41:20|383.97|381.57|383.84|381.44|383.97|381.57|383.84|381.44|0
1654731690000|2022-06-08 23:41:30|383.97|381.57|384.09|381.69|384.09|381.69|383.97|381.57|0
1654731700000|2022-06-08 23:41:40|383.97|381.57|383.84|381.44|383.97|381.57|383.84|381.44|0
1654731710000|2022-06-08 23:41:50|383.97|381.57|383.97|381.57|383.97|381.57|383.97|381.57|0
1654731720000|2022-06-08 23:42:00|383.84|381.44|383.72|381.32|383.84|381.44|383.72|381.32|0
1654731730000|2022-06-08 23:42:10|383.59|381.19|383.72|381.32|383.72|381.32|383.59|381.19|0
1654731740000|2022-06-08 23:42:20|383.59|381.19|383.34|380.94|383.72|381.32|383.34|380.94|0
1654731750000|2022-06-08 23:42:30|383.59|381.19|383.34|380.94|383.59|381.19|383.34|380.94|0
1654731760000|2022-06-08 23:42:40|383.22|380.82|383.22|380.82|383.34|380.94|383.22|380.82|0
1654731770000|2022-06-08 23:42:50|383.09|380.69|382.97|380.57|383.09|380.69|382.97|380.57|0
1654731780000|2022-06-08 23:43:00|383.09|380.69|382.84|380.44|383.09|380.69|382.84|380.44|0
1654731790000|2022-06-08 23:43:10|382.97|380.57|382.97|380.57|383.09|380.69|382.97|380.57|0
1654731800000|2022-06-08 23:43:20|383.09|380.69|382.97|380.57|383.09|380.69|382.84|380.44|0
1654731810000|2022-06-08 23:43:30|382.84|380.44|382.84|380.44|382.84|380.44|382.84|380.44|0
1654731820000|2022-06-08 23:43:40|382.72|380.32|382.72|380.32|382.72|380.32|382.59|380.19|0
1654731830000|2022-06-08 23:43:50|382.59|380.19|382.59|380.19|382.59|380.19|382.59|380.19|0
1654731840000|2022-06-08 23:44:00|382.72|380.32|382.72|380.32|382.72|380.32|382.72|380.32|0
1654731850000|2022-06-08 23:44:10|382.59|380.19|382.47|380.07|382.59|380.19|382.47|380.07|0
1654731860000|2022-06-08 23:44:20|382.22|379.82|382.22|379.82|382.22|379.82|382.09|379.69|0
1654731870000|2022-06-08 23:44:30|382.09|379.69|382.59|380.19|382.59|380.19|382.09|379.69|0
1654731880000|2022-06-08 23:44:40|382.34|379.94|382.47|380.07|382.59|380.19|382.34|379.94|0
1654731900000|2022-06-08 23:45:00|382.34|379.94|382.22|379.82|382.34|379.94|382.22|379.82|0
1654731910000|2022-06-08 23:45:10|382.09|379.69|382.09|379.69|382.09|379.69|382.09|379.69|0
1654731920000|2022-06-08 23:45:20|382.22|379.82|381.84|379.44|382.22|379.82|381.84|379.44|0
1654731930000|2022-06-08 23:45:30|382.09|379.69|382.09|379.69|382.09|379.69|382.09|379.69|0
1654731940000|2022-06-08 23:45:40|382.22|379.82|382.22|379.82|382.22|379.82|382.22|379.82|0
1654731960000|2022-06-08 23:46:00|382.34|379.94|382.34|379.94|382.34|379.94|382.34|379.94|0
1654731970000|2022-06-08 23:46:10|381.84|379.44|381.84|379.44|381.84|379.44|381.84|379.44|0
1654731980000|2022-06-08 23:46:20|382.09|379.69|381.84|379.44|382.09|379.69|381.84|379.44|0
1654731990000|2022-06-08 23:46:30|381.72|379.32|381.72|379.32|381.72|379.32|381.72|379.32|0
1654732000000|2022-06-08 23:46:40|381.84|379.44|381.84|379.44|381.84|379.44|381.84|379.44|0
1654732020000|2022-06-08 23:47:00|381.72|379.32|381.72|379.32|381.84|379.44|381.72|379.32|0
1654732030000|2022-06-08 23:47:10|381.84|379.44|381.84|379.44|381.84|379.44|381.84|379.44|0
1654732050000|2022-06-08 23:47:30|381.59|379.19|381.84|379.44|381.84|379.44|381.59|379.19|0
1654732060000|2022-06-08 23:47:40|381.72|379.32|381.84|379.44|381.84|379.44|381.59|379.19|0
1654732080000|2022-06-08 23:48:00|381.72|379.32|381.84|379.44|381.84|379.44|381.72|379.32|0
1654732090000|2022-06-08 23:48:10|381.72|379.32|381.72|379.32|381.72|379.32|381.72|379.32|0
1654732100000|2022-06-08 23:48:20|381.84|379.44|381.84|379.44|381.84|379.44|381.84|379.44|0
1654732110000|2022-06-08 23:48:30|382.09|379.69|382.09|379.69|382.09|379.69|382.09|379.69|0
1654732140000|2022-06-08 23:49:00|382.22|379.82|382.22|379.82|382.22|379.82|382.22|379.82|0
1654732150000|2022-06-08 23:49:10|382.09|379.69|382.09|379.69|382.09|379.69|382.09|379.69|0
1654732160000|2022-06-08 23:49:20|381.97|379.57|381.84|379.44|381.97|379.57|381.84|379.44|0
1654732190000|2022-06-08 23:49:50|381.59|379.19|381.59|379.19|381.59|379.19|381.59|379.19|0
1654732200000|2022-06-08 23:50:00|381.34|378.94|381.59|379.19|381.59|379.19|381.34|378.94|0
1654732210000|2022-06-08 23:50:10|381.97|379.57|382.09|379.69|382.09|379.69|381.97|379.57|0
1654732230000|2022-06-08 23:50:30|382.34|379.94|382.59|380.19|382.59|380.19|382.34|379.94|0
1654732250000|2022-06-08 23:50:50|382.47|380.07|382.47|380.07|382.47|380.07|382.47|380.07|0
1654732260000|2022-06-08 23:51:00|382.34|379.94|382.34|379.94|382.47|380.07|382.34|379.94|0
1654732280000|2022-06-08 23:51:20|382.59|380.19|382.59|380.19|382.59|380.19|382.59|380.19|0
1654732290000|2022-06-08 23:51:30|382.47|380.07|382.47|380.07|382.47|380.07|382.47|380.07|0
1654732300000|2022-06-08 23:51:40|382.59|380.19|382.47|380.07|382.59|380.19|382.47|380.07|0
1654732310000|2022-06-08 23:51:50|382.59|380.19|382.47|380.07|382.59|380.19|382.47|380.07|0
1654732330000|2022-06-08 23:52:10|382.34|379.94|382.34|379.94|382.34|379.94|382.34|379.94|0
1654732340000|2022-06-08 23:52:20|382.47|380.07|382.59|380.19|382.59|380.19|382.47|380.07|0
1654732360000|2022-06-08 23:52:40|382.47|380.07|382.47|380.07|382.47|380.07|382.47|380.07|0
1654732370000|2022-06-08 23:52:50|382.59|380.19|382.59|380.19|382.59|380.19|382.59|380.19|0
1654732380000|2022-06-08 23:53:00|382.47|380.07|382.47|380.07|382.47|380.07|382.47|380.07|0
1654732390000|2022-06-08 23:53:10|382.34|379.94|382.47|380.07|382.47|380.07|382.34|379.94|0
1654732400000|2022-06-08 23:53:20|382.59|380.19|382.59|380.19|382.59|380.19|382.47|380.07|0
1654732410000|2022-06-08 23:53:30|383.09|380.69|383.09|380.69|383.34|380.94|383.09|380.69|0
1654732420000|2022-06-08 23:53:40|382.97|380.57|383.09|380.69|383.09|380.69|382.97|380.57|0
1654732430000|2022-06-08 23:53:50|383.22|380.82|383.22|380.82|383.22|380.82|383.22|380.82|0
1654732440000|2022-06-08 23:54:00|383.34|380.94|383.22|380.82|383.34|380.94|383.22|380.82|0
1654732460000|2022-06-08 23:54:20|383.34|380.94|383.34|380.94|383.34|380.94|383.34|380.94|0
1654732470000|2022-06-08 23:54:30|383.59|381.19|383.59|381.19|383.59|381.19|383.59|381.19|0
1654732480000|2022-06-08 23:54:40|383.84|381.44|384.09|381.69|384.09|381.69|383.84|381.44|0
1654732490000|2022-06-08 23:54:50|384.22|381.82|384.22|381.82|384.22|381.82|384.22|381.82|0
1654732500000|2022-06-08 23:55:00|384.34|381.94|384.22|381.82|384.34|381.94|384.09|381.69|0
1654732510000|2022-06-08 23:55:10|384.34|381.94|384.34|381.94|384.34|381.94|384.22|381.82|0
1654732520000|2022-06-08 23:55:20|384.22|381.82|383.84|381.44|384.22|381.82|383.84|381.44|0
1654732560000|2022-06-08 23:56:00|383.97|381.57|384.09|381.69|384.09|381.69|383.97|381.57|0
1654732570000|2022-06-08 23:56:10|383.97|381.57|383.97|381.57|383.97|381.57|383.84|381.44|0
1654732580000|2022-06-08 23:56:20|384.22|381.82|384.22|381.82|384.22|381.82|384.22|381.82|0
1654732590000|2022-06-08 23:56:30|384.09|381.69|384.09|381.69|384.09|381.69|384.09|381.69|0
1654732600000|2022-06-08 23:56:40|384.22|381.82|384.09|381.69|384.22|381.82|384.09|381.69|0
1654732650000|2022-06-08 23:57:30|384.34|381.94|384.34|381.94|384.59|382.19|384.34|381.94|0
1654732660000|2022-06-08 23:57:40|384.22|381.82|384.22|381.82|384.22|381.82|384.22|381.82|0
1654732670000|2022-06-08 23:57:50|384.09|381.69|384.22|381.82|384.22|381.82|384.09|381.69|0
1654732680000|2022-06-08 23:58:00|384.09|381.69|384.09|381.69|384.34|381.94|384.09|381.69|0
1654732690000|2022-06-08 23:58:10|383.84|381.44|384.09|381.69|384.09|381.69|383.84|381.44|0
1654732710000|2022-06-08 23:58:30|383.97|381.57|383.84|381.44|383.97|381.57|383.84|381.44|0
1654732720000|2022-06-08 23:58:40|383.97|381.57|383.72|381.32|384.09|381.69|383.72|381.32|0
1654732730000|2022-06-08 23:58:50|383.34|380.94|383.47|381.07|383.47|381.07|383.09|380.69|0
1654732740000|2022-06-08 23:59:00|383.34|380.94|383.22|380.82|383.34|380.94|383.22|380.82|0
1654732750000|2022-06-08 23:59:10|383.34|380.94|382.84|380.44|383.34|380.94|382.84|380.44|0
1654732760000|2022-06-08 23:59:20|382.97|380.57|382.84|380.44|382.97|380.57|382.84|380.44|0
1654732780000|2022-06-08 23:59:40|382.97|380.57|383.09|380.69|383.09|380.69|382.97|380.57|0
1654732790000|2022-06-08 23:59:50|382.84|380.44|382.84|380.44|382.84|380.44|382.84|380.44|0
1654732800000|2022-06-09 00:00:00|382.09|379.69|382.09|379.69|382.09|379.69|381.59|379.19|0
1654732810000|2022-06-09 00:00:10|381.84|379.44|381.84|379.44|381.84|379.44|381.84|379.44|0
1654732820000|2022-06-09 00:00:20|382.09|379.69|382.09|379.69|382.34|379.94|382.09|379.69|0
1654732830000|2022-06-09 00:00:30|382.34|379.94|382.09|379.69|382.34|379.94|382.09|379.69|0
1654732840000|2022-06-09 00:00:40|381.84|379.44|382.09|379.69|382.09|379.69|381.84|379.44|0
1654732850000|2022-06-09 00:00:50|381.84|379.44|381.59|379.19|381.84|379.44|381.59|379.19|0
1654732860000|2022-06-09 00:01:00|381.34|378.94|380.97|378.57|381.34|378.94|380.84|378.44|0
1654732870000|2022-06-09 00:01:10|380.84|378.44|380.34|377.94|380.84|378.44|380.34|377.94|0
1654732880000|2022-06-09 00:01:20|380.09|377.69|379.59|377.19|380.22|377.82|379.59|377.19|0
1654732890000|2022-06-09 00:01:30|380.34|377.94|380.34|377.94|380.34|377.94|380.09|377.69|0
1654732900000|2022-06-09 00:01:40|380.09|377.69|380.59|378.19|380.59|378.19|380.09|377.69|0
1654732910000|2022-06-09 00:01:50|380.84|378.44|381.09|378.69|381.09|378.69|380.84|378.44|0
1654732920000|2022-06-09 00:02:00|380.97|378.57|380.97|378.57|380.97|378.57|380.97|378.57|0
1654732930000|2022-06-09 00:02:10|380.34|377.94|381.09|378.69|381.09|378.69|380.34|377.94|0
1654732940000|2022-06-09 00:02:20|380.84|378.44|381.09|378.69|381.09|378.69|380.84|378.44|0
1654732950000|2022-06-09 00:02:30|381.34|378.94|381.34|378.94|381.34|378.94|381.34|378.94|0
1654732960000|2022-06-09 00:02:40|381.59|379.19|381.84|379.44|381.84|379.44|381.59|379.19|0
1654732970000|2022-06-09 00:02:50|382.09|379.69|382.34|379.94|382.34|379.94|381.84|379.44|0
1654732980000|2022-06-09 00:03:00|382.59|380.19|382.59|380.19|382.84|380.44|382.59|380.19|0
1654732990000|2022-06-09 00:03:10|383.09|380.69|383.09|380.69|383.09|380.69|382.97|380.57|0
1654733000000|2022-06-09 00:03:20|382.84|380.44|383.09|380.69|383.09|380.69|382.84|380.44|0
1654733010000|2022-06-09 00:03:30|382.97|380.57|383.59|381.19|383.59|381.19|382.97|380.57|0
1654733020000|2022-06-09 00:03:40|383.84|381.44|383.84|381.44|383.84|381.44|383.84|381.44|0
1654733030000|2022-06-09 00:03:50|383.59|381.19|383.34|380.94|383.59|381.19|383.34|380.94|0
1654733040000|2022-06-09 00:04:00|383.22|380.82|383.84|381.44|383.84|381.44|383.22|380.82|0
1654733050000|2022-06-09 00:04:10|384.09|381.69|384.59|382.19|384.59|382.19|384.09|381.69|0
1654733060000|2022-06-09 00:04:20|384.84|382.44|384.84|382.44|384.84|382.44|384.72|382.32|0
1654733070000|2022-06-09 00:04:30|385.09|382.69|385.09|382.69|385.09|382.69|384.84|382.44|0
1654733080000|2022-06-09 00:04:40|385.22|382.82|385.58|383.18|385.58|383.18|385.22|382.82|0
1654733090000|2022-06-09 00:04:50|385.34|382.94|385.34|382.94|385.34|382.94|385.34|382.94|0
1654733100000|2022-06-09 00:05:00|385.58|383.18|384.84|382.44|385.58|383.18|384.84|382.44|0
1654733120000|2022-06-09 00:05:20|385.09|382.69|385.09|382.69|385.09|382.69|385.09|382.69|0
1654733130000|2022-06-09 00:05:30|384.84|382.44|384.09|381.69|384.84|382.44|384.09|381.69|0
1654733140000|2022-06-09 00:05:40|384.34|381.94|383.84|381.44|384.34|381.94|383.84|381.44|0
1654733150000|2022-06-09 00:05:50|384.09|381.69|384.34|381.94|384.34|381.94|384.09|381.69|0
1654733160000|2022-06-09 00:06:00|384.09|381.69|384.34|381.94|384.34|381.94|384.09|381.69|0
1654733170000|2022-06-09 00:06:10|384.22|381.82|384.09|381.69|384.34|381.94|384.09|381.69|0
1654733180000|2022-06-09 00:06:20|384.22|381.82|384.34|381.94|384.34|381.94|384.22|381.82|0
1654733190000|2022-06-09 00:06:30|384.59|382.19|384.84|382.44|384.84|382.44|384.59|382.19|0
1654733200000|2022-06-09 00:06:40|384.97|382.57|384.97|382.57|384.97|382.57|384.97|382.57|0
1654733210000|2022-06-09 00:06:50|385.09|382.69|385.09|382.69|385.09|382.69|385.09|382.69|0
1654733220000|2022-06-09 00:07:00|384.84|382.44|385.83|383.43|385.83|383.43|384.84|382.44|0
1654733230000|2022-06-09 00:07:10|385.58|383.18|385.58|383.18|385.58|383.18|385.09|382.69|0
1654733250000|2022-06-09 00:07:30|385.83|383.43|385.83|383.43|385.83|383.43|385.83|383.43|0
1654733260000|2022-06-09 00:07:40|386.08|383.68|385.33|382.93|386.08|383.68|385.33|382.93|0
1654733270000|2022-06-09 00:07:50|385.58|383.18|386.08|383.68|386.08|383.68|385.58|383.18|0
1654733280000|2022-06-09 00:08:00|385.83|383.43|385.58|383.18|385.83|383.43|385.58|383.18|0
1654733290000|2022-06-09 00:08:10|385.83|383.43|385.83|383.43|385.83|383.43|385.83|383.43|0
1654733300000|2022-06-09 00:08:20|386.08|383.68|386.08|383.68|386.08|383.68|386.08|383.68|0
1654733310000|2022-06-09 00:08:30|385.83|383.43|385.83|383.43|385.83|383.43|385.83|383.43|0
1654733320000|2022-06-09 00:08:40|386.08|383.68|385.33|382.93|386.08|383.68|385.33|382.93|0
1654733330000|2022-06-09 00:08:50|385.09|382.69|384.59|382.19|385.09|382.69|384.59|382.19|0
1654733340000|2022-06-09 00:09:00|384.34|381.94|383.59|381.19|384.34|381.94|383.59|381.19|0
1654733350000|2022-06-09 00:09:10|383.84|381.44|383.84|381.44|383.84|381.44|383.84|381.44|0
1654733360000|2022-06-09 00:09:20|384.09|381.69|384.59|382.19|384.59|382.19|384.09|381.69|0
1654733370000|2022-06-09 00:09:30|385.09|382.69|384.84|382.44|385.09|382.69|384.84|382.44|0
1654733380000|2022-06-09 00:09:40|384.59|382.19|385.58|383.18|385.58|383.18|384.59|382.19|0
1654733390000|2022-06-09 00:09:50|385.33|382.93|384.84|382.44|385.33|382.93|384.84|382.44|0
1654733400000|2022-06-09 00:10:00|384.59|382.19|384.34|381.94|384.59|382.19|384.34|381.94|0
1654733410000|2022-06-09 00:10:10|384.09|381.69|384.59|382.19|384.59|382.19|384.09|381.69|0
1654733420000|2022-06-09 00:10:20|384.84|382.44|384.84|382.44|384.84|382.44|384.84|382.44|0
1654733430000|2022-06-09 00:10:30|384.59|382.19|384.34|381.94|384.59|382.19|384.34|381.94|0
1654733440000|2022-06-09 00:10:40|384.47|382.07|384.34|381.94|384.59|382.19|384.34|381.94|0
1654733450000|2022-06-09 00:10:50|384.09|381.69|383.84|381.44|384.09|381.69|383.84|381.44|0
1654733460000|2022-06-09 00:11:00|383.59|381.19|383.59|381.19|383.59|381.19|383.59|381.19|0
1654733470000|2022-06-09 00:11:10|383.84|381.44|383.84|381.44|383.84|381.44|383.84|381.44|0
1654733480000|2022-06-09 00:11:20|383.59|381.19|384.09|381.69|384.09|381.69|383.59|381.19|0
1654733490000|2022-06-09 00:11:30|384.22|381.82|384.09|381.69|384.22|381.82|384.09|381.69|0
1654733500000|2022-06-09 00:11:40|384.34|381.94|384.34|381.94|384.34|381.94|384.34|381.94|0
1654733510000|2022-06-09 00:11:50|383.84|381.44|384.72|382.32|384.72|382.32|383.84|381.44|0
1654733520000|2022-06-09 00:12:00|384.84|382.44|385.09|382.69|385.09|382.69|384.84|382.44|0
1654733530000|2022-06-09 00:12:10|384.84|382.44|384.84|382.44|384.84|382.44|384.84|382.44|0
1654733540000|2022-06-09 00:12:20|385.33|382.93|386.08|383.68|386.08|383.68|385.33|382.93|0
1654733550000|2022-06-09 00:12:30|386.33|383.93|386.08|383.68|386.33|383.93|386.08|383.68|0
1654733560000|2022-06-09 00:12:40|385.96|383.56|386.08|383.68|386.08|383.68|385.96|383.56|0
1654733570000|2022-06-09 00:12:50|386.33|383.93|386.08|383.68|386.33|383.93|385.96|383.56|0
1654733580000|2022-06-09 00:13:00|385.83|383.43|385.83|383.43|386.08|383.68|385.83|383.43|0
1654733590000|2022-06-09 00:13:10|386.08|383.68|385.83|383.43|386.08|383.68|385.83|383.43|0
1654733600000|2022-06-09 00:13:20|385.58|383.18|386.08|383.68|386.08|383.68|385.58|383.18|0
1654733610000|2022-06-09 00:13:30|385.83|383.43|386.08|383.68|386.08|383.68|385.83|383.43|0
1654733620000|2022-06-09 00:13:40|385.83|383.43|386.08|383.68|386.08|383.68|385.83|383.43|0
1654733630000|2022-06-09 00:13:50|385.83|383.43|385.83|383.43|385.83|383.43|385.83|383.43|0
1654733650000|2022-06-09 00:14:10|385.96|383.56|385.58|383.18|385.96|383.56|385.58|383.18|0
1654733660000|2022-06-09 00:14:20|385.46|383.06|385.58|383.18|385.58|383.18|385.46|383.06|0
1654733670000|2022-06-09 00:14:30|385.33|382.93|385.33|382.93|385.33|382.93|385.33|382.93|0
1654733680000|2022-06-09 00:14:40|385.21|382.81|385.33|382.93|385.33|382.93|385.09|382.69|0
1654733690000|2022-06-09 00:14:50|385.09|382.69|384.84|382.44|385.09|382.69|384.84|382.44|0
1654733700000|2022-06-09 00:15:00|385.33|382.93|385.58|383.18|385.58|383.18|385.09|382.69|0
1654733710000|2022-06-09 00:15:10|384.84|382.44|385.58|383.18|385.83|383.43|384.84|382.44|0
1654733720000|2022-06-09 00:15:20|385.71|383.31|385.58|383.18|385.71|383.31|385.58|383.18|0
1654733730000|2022-06-09 00:15:30|385.83|383.43|386.08|383.68|386.08|383.68|385.83|383.43|0
1654733740000|2022-06-09 00:15:40|385.83|383.43|385.58|383.18|385.83|383.43|385.58|383.18|0
1654733750000|2022-06-09 00:15:50|385.83|383.43|385.58|383.18|385.83|383.43|385.58|383.18|0
1654733760000|2022-06-09 00:16:00|385.83|383.43|386.33|383.93|386.33|383.93|385.83|383.43|0
1654733770000|2022-06-09 00:16:10|387.08|384.68|387.08|384.68|387.08|384.68|387.08|384.68|0
1654733780000|2022-06-09 00:16:20|387.33|384.93|387.33|384.93|387.58|385.18|387.33|384.93|0
1654733790000|2022-06-09 00:16:30|387.58|385.18|387.83|385.43|387.83|385.43|387.58|385.18|0
1654733800000|2022-06-09 00:16:40|387.58|385.18|387.33|384.93|387.58|385.18|387.33|384.93|0
1654733810000|2022-06-09 00:16:50|387.21|384.81|387.08|384.68|387.21|384.81|387.08|384.68|0
1654733820000|2022-06-09 00:17:00|387.33|384.93|387.58|385.18|387.58|385.18|387.33|384.93|0
1654733830000|2022-06-09 00:17:10|387.33|384.93|387.33|384.93|387.33|384.93|387.33|384.93|0
1654733840000|2022-06-09 00:17:20|387.58|385.18|387.33|384.93|387.58|385.18|387.33|384.93|0
1654733850000|2022-06-09 00:17:30|387.58|385.18|387.33|384.93|387.58|385.18|387.33|384.93|0
1654733860000|2022-06-09 00:17:40|387.58|385.18|387.33|384.93|387.58|385.18|387.33|384.93|0
1654733880000|2022-06-09 00:18:00|387.58|385.18|388.08|385.68|388.08|385.68|387.58|385.18|0
1654733890000|2022-06-09 00:18:10|387.83|385.43|388.08|385.68|388.08|385.68|387.83|385.43|0
1654733900000|2022-06-09 00:18:20|388.33|385.93|388.33|385.93|388.33|385.93|388.08|385.68|0
1654733910000|2022-06-09 00:18:30|388.58|386.18|388.58|386.18|388.58|386.18|388.58|386.18|0
1654733920000|2022-06-09 00:18:40|388.71|386.31|388.08|385.68|388.71|386.31|388.08|385.68|0
1654733930000|2022-06-09 00:18:50|387.83|385.43|387.83|385.43|387.83|385.43|387.83|385.43|0
1654733950000|2022-06-09 00:19:10|388.08|385.68|387.58|385.18|388.08|385.68|387.58|385.18|0
1654733970000|2022-06-09 00:19:30|387.33|384.93|387.33|384.93|387.33|384.93|387.33|384.93|0
1654733980000|2022-06-09 00:19:40|387.46|385.06|387.08|384.68|387.46|385.06|387.08|384.68|0
1654734000000|2022-06-09 00:20:00|386.96|384.56|387.58|385.18|387.58|385.18|386.96|384.56|0
1654734010000|2022-06-09 00:20:10|387.83|385.43|387.83|385.43|387.83|385.43|387.83|385.43|0
1654734020000|2022-06-09 00:20:20|387.58|385.18|387.58|385.18|387.58|385.18|387.58|385.18|0
1654734030000|2022-06-09 00:20:30|387.33|384.93|387.33|384.93|387.33|384.93|387.33|384.93|0
1654734040000|2022-06-09 00:20:40|387.58|385.18|387.08|384.68|387.58|385.18|386.83|384.43|0
1654734050000|2022-06-09 00:20:50|386.83|384.43|387.08|384.68|387.08|384.68|386.83|384.43|0
1654734060000|2022-06-09 00:21:00|386.96|384.56|387.33|384.93|387.33|384.93|386.83|384.43|0
1654734070000|2022-06-09 00:21:10|387.08|384.68|386.83|384.43|387.08|384.68|386.83|384.43|0
1654734090000|2022-06-09 00:21:30|386.58|384.18|386.58|384.18|386.58|384.18|386.58|384.18|0
1654734110000|2022-06-09 00:21:50|386.83|384.43|386.83|384.43|386.83|384.43|386.83|384.43|0
1654734140000|2022-06-09 00:22:20|386.58|384.18|386.58|384.18|386.58|384.18|386.33|383.93|0
1654734150000|2022-06-09 00:22:30|386.33|383.93|386.33|383.93|386.33|383.93|386.33|383.93|0
1654734160000|2022-06-09 00:22:40|386.08|383.68|386.08|383.68|386.08|383.68|386.08|383.68|0
1654734170000|2022-06-09 00:22:50|385.83|383.43|385.58|383.18|385.83|383.43|385.58|383.18|0
1654734180000|2022-06-09 00:23:00|385.33|382.93|385.58|383.18|385.58|383.18|385.33|382.93|0
1654734190000|2022-06-09 00:23:10|385.83|383.43|385.83|383.43|385.83|383.43|385.83|383.43|0
1654734210000|2022-06-09 00:23:30|385.96|383.56|385.83|383.43|385.96|383.56|385.71|383.31|0
1654734220000|2022-06-09 00:23:40|385.58|383.18|385.33|382.93|385.58|383.18|385.33|382.93|0
1654734230000|2022-06-09 00:23:50|385.08|382.68|385.08|382.68|385.08|382.68|385.08|382.68|0
1654734240000|2022-06-09 00:24:00|384.84|382.44|384.34|381.94|385.08|382.68|384.34|381.94|0
1654734250000|2022-06-09 00:24:10|384.09|381.69|384.34|381.94|384.34|381.94|384.09|381.69|0
1654734260000|2022-06-09 00:24:20|384.09|381.69|384.09|381.69|384.09|381.69|383.84|381.44|0
1654734270000|2022-06-09 00:24:30|384.34|381.94|384.47|382.07|384.47|382.07|384.34|381.94|0
1654734280000|2022-06-09 00:24:40|384.34|381.94|384.59|382.19|384.59|382.19|384.34|381.94|0
1654734300000|2022-06-09 00:25:00|384.84|382.44|385.34|382.94|385.34|382.94|384.59|382.19|0
1654734310000|2022-06-09 00:25:10|384.84|382.44|385.22|382.82|385.34|382.94|384.84|382.44|0
1654734320000|2022-06-09 00:25:20|385.09|382.69|384.84|382.44|385.09|382.69|384.59|382.19|0
1654734330000|2022-06-09 00:25:30|385.09|382.69|385.09|382.69|385.09|382.69|385.09|382.69|0
1654734340000|2022-06-09 00:25:40|384.84|382.44|385.09|382.69|385.09|382.69|384.84|382.44|0
1654734350000|2022-06-09 00:25:50|385.34|382.94|385.59|383.19|385.59|383.19|385.09|382.69|0
1654734360000|2022-06-09 00:26:00|385.47|383.07|385.47|383.07|385.47|383.07|385.47|383.07|0
1654734370000|2022-06-09 00:26:10|385.59|383.19|385.59|383.19|385.59|383.19|385.34|382.94|0
1654734380000|2022-06-09 00:26:20|385.34|382.94|385.34|382.94|385.34|382.94|385.34|382.94|0
1654734390000|2022-06-09 00:26:30|385.59|383.19|385.59|383.19|385.84|383.44|385.59|383.19|0
1654734400000|2022-06-09 00:26:40|385.34|382.94|385.34|382.94|385.34|382.94|385.34|382.94|0
1654734410000|2022-06-09 00:26:50|385.22|382.82|385.34|382.94|385.34|382.94|385.22|382.82|0
1654734420000|2022-06-09 00:27:00|385.84|383.44|385.84|383.44|385.84|383.44|385.84|383.44|0
1654734430000|2022-06-09 00:27:10|385.59|383.19|385.59|383.19|385.59|383.19|385.59|383.19|0
1654734440000|2022-06-09 00:27:20|385.34|382.94|385.34|382.94|385.34|382.94|385.34|382.94|0
1654734460000|2022-06-09 00:27:40|385.09|382.69|385.09|382.69|385.09|382.69|385.09|382.69|0
1654734470000|2022-06-09 00:27:50|385.22|382.82|385.09|382.69|385.22|382.82|385.09|382.69|0
1654734480000|2022-06-09 00:28:00|384.84|382.44|384.84|382.44|384.84|382.44|384.84|382.44|0
1654734490000|2022-06-09 00:28:10|385.09|382.69|385.34|382.94|385.34|382.94|385.09|382.69|0
1654734500000|2022-06-09 00:28:20|385.09|382.69|385.34|382.94|385.34|382.94|385.09|382.69|0
1654734510000|2022-06-09 00:28:30|385.22|382.82|385.34|382.94|385.34|382.94|385.22|382.82|0
1654734520000|2022-06-09 00:28:40|385.09|382.69|385.09|382.69|385.22|382.82|385.09|382.69|0
1654734540000|2022-06-09 00:29:00|384.84|382.44|384.59|382.19|384.84|382.44|384.59|382.19|0
1654734550000|2022-06-09 00:29:10|384.84|382.44|384.84|382.44|384.84|382.44|384.84|382.44|0
1654734560000|2022-06-09 00:29:20|384.97|382.57|385.34|382.94|385.34|382.94|384.97|382.57|0
1654734570000|2022-06-09 00:29:30|385.22|382.82|385.22|382.82|385.34|382.94|385.22|382.82|0
1654734580000|2022-06-09 00:29:40|385.34|382.94|385.09|382.69|385.34|382.94|385.09|382.69|0
1654734590000|2022-06-09 00:29:50|384.84|382.44|384.84|382.44|384.84|382.44|384.84|382.44|0
1654734600000|2022-06-09 00:30:00|384.59|382.19|384.34|381.94|384.84|382.44|384.34|381.94|0
1654734610000|2022-06-09 00:30:10|384.59|382.19|384.84|382.44|384.84|382.44|384.59|382.19|0
1654734620000|2022-06-09 00:30:20|385.09|382.69|385.09|382.69|385.09|382.69|385.09|382.69|0
1654734630000|2022-06-09 00:30:30|385.34|382.94|385.34|382.94|385.34|382.94|385.34|382.94|0
1654734640000|2022-06-09 00:30:40|385.84|383.44|386.84|384.44|386.84|384.44|385.84|383.44|0
1654734650000|2022-06-09 00:30:50|386.34|383.94|386.47|384.07|386.47|384.07|386.34|383.94|0
1654734660000|2022-06-09 00:31:00|386.34|383.94|386.09|383.69|386.34|383.94|386.09|383.69|0
1654734670000|2022-06-09 00:31:10|386.34|383.94|386.34|383.94|386.34|383.94|386.34|383.94|0
1654734680000|2022-06-09 00:31:20|386.09|383.69|385.47|383.07|386.09|383.69|385.47|383.07|0
1654734690000|2022-06-09 00:31:30|385.59|383.19|385.34|382.94|385.59|383.19|385.34|382.94|0
1654734700000|2022-06-09 00:31:40|385.59|383.19|385.59|383.19|385.84|383.44|385.59|383.19|0
1654734710000|2022-06-09 00:31:50|385.84|383.44|385.84|383.44|385.84|383.44|385.59|383.19|0
1654734720000|2022-06-09 00:32:00|385.72|383.32|385.84|383.44|385.84|383.44|385.72|383.32|0
1654734730000|2022-06-09 00:32:10|386.09|383.69|385.97|383.57|386.09|383.69|385.97|383.57|0
1654734740000|2022-06-09 00:32:20|386.09|383.69|385.72|383.32|386.09|383.69|385.72|383.32|0
1654734750000|2022-06-09 00:32:30|385.59|383.19|385.34|382.94|385.59|383.19|385.34|382.94|0
1654734760000|2022-06-09 00:32:40|384.84|382.44|385.09|382.69|385.09|382.69|384.72|382.32|0
1654734770000|2022-06-09 00:32:50|384.84|382.44|384.59|382.19|384.84|382.44|384.59|382.19|0
1654734780000|2022-06-09 00:33:00|384.97|382.57|384.84|382.44|384.97|382.57|384.84|382.44|0
1654734790000|2022-06-09 00:33:10|385.22|382.82|385.09|382.69|385.22|382.82|385.09|382.69|0
1654734800000|2022-06-09 00:33:20|385.22|382.82|384.84|382.44|385.22|382.82|384.59|382.19|0
1654734820000|2022-06-09 00:33:40|385.09|382.69|385.09|382.69|385.34|382.94|385.09|382.69|0
1654734830000|2022-06-09 00:33:50|385.22|382.82|385.22|382.82|385.22|382.82|385.09|382.69|0
1654734840000|2022-06-09 00:34:00|385.09|382.69|385.34|382.94|385.34|382.94|385.09|382.69|0
1654734850000|2022-06-09 00:34:10|385.09|382.69|385.09|382.69|385.09|382.69|385.09|382.69|0
1654734860000|2022-06-09 00:34:20|384.84|382.44|384.84|382.44|384.84|382.44|384.84|382.44|0
1654734870000|2022-06-09 00:34:30|384.59|382.19|384.84|382.44|384.84|382.44|384.59|382.19|0
1654734880000|2022-06-09 00:34:40|384.97|382.57|384.84|382.44|385.09|382.69|384.84|382.44|0
1654734890000|2022-06-09 00:34:50|385.09|382.69|385.09|382.69|385.09|382.69|385.09|382.69|0
1654734900000|2022-06-09 00:35:00|384.84|382.44|384.72|382.32|384.84|382.44|384.59|382.19|0
1654734910000|2022-06-09 00:35:10|384.59|382.19|384.59|382.19|384.59|382.19|384.34|381.94|0
1654734920000|2022-06-09 00:35:20|384.84|382.44|384.59|382.19|384.84|382.44|384.59|382.19|0
1654734930000|2022-06-09 00:35:30|384.84|382.44|384.84|382.44|384.84|382.44|384.72|382.32|0
1654734940000|2022-06-09 00:35:40|385.09|382.69|385.34|382.94|385.34|382.94|385.09|382.69|0
1654734950000|2022-06-09 00:35:50|385.84|383.44|385.59|383.19|385.84|383.44|385.59|383.19|0
1654734960000|2022-06-09 00:36:00|385.34|382.94|385.47|383.07|385.59|383.19|385.34|382.94|0
1654734970000|2022-06-09 00:36:10|385.59|383.19|385.84|383.44|385.84|383.44|385.59|383.19|0
1654734980000|2022-06-09 00:36:20|386.59|384.19|386.59|384.19|386.59|384.19|386.59|384.19|0
1654734990000|2022-06-09 00:36:30|386.84|384.44|387.09|384.69|387.09|384.69|386.84|384.44|0
1654735000000|2022-06-09 00:36:40|387.59|385.19|387.84|385.44|388.09|385.69|387.59|385.19|0
1654735010000|2022-06-09 00:36:50|388.09|385.69|387.84|385.44|388.09|385.69|387.84|385.44|0
1654735020000|2022-06-09 00:37:00|388.09|385.69|388.09|385.69|388.09|385.69|387.84|385.44|0
1654735030000|2022-06-09 00:37:10|387.84|385.44|387.84|385.44|387.97|385.57|387.84|385.44|0
1654735040000|2022-06-09 00:37:20|387.59|385.19|387.84|385.44|387.84|385.44|387.34|384.94|0
1654735050000|2022-06-09 00:37:30|388.09|385.69|388.09|385.69|388.09|385.69|387.84|385.44|0
1654735060000|2022-06-09 00:37:40|388.34|385.94|388.09|385.69|388.34|385.94|388.09|385.69|0
1654735070000|2022-06-09 00:37:50|388.34|385.94|388.84|386.44|389.09|386.69|388.34|385.94|0
1654735080000|2022-06-09 00:38:00|388.97|386.57|388.59|386.19|388.97|386.57|388.59|386.19|0
1654735090000|2022-06-09 00:38:10|388.84|386.44|388.09|385.69|388.84|386.44|388.09|385.69|0
1654735100000|2022-06-09 00:38:20|388.34|385.94|388.59|386.19|388.59|386.19|388.34|385.94|0
1654735110000|2022-06-09 00:38:30|388.34|385.94|388.34|385.94|388.34|385.94|388.34|385.94|0
1654735130000|2022-06-09 00:38:50|388.59|386.19|388.34|385.94|388.59|386.19|388.34|385.94|0
1654735140000|2022-06-09 00:39:00|388.59|386.19|389.09|386.69|389.09|386.69|388.59|386.19|0
1654735150000|2022-06-09 00:39:10|388.84|386.44|388.84|386.44|389.09|386.69|388.84|386.44|0
1654735160000|2022-06-09 00:39:20|389.09|386.69|388.34|385.94|389.09|386.69|388.09|385.69|0
1654735170000|2022-06-09 00:39:30|388.22|385.82|387.97|385.57|388.22|385.82|387.97|385.57|0
1654735180000|2022-06-09 00:39:40|387.84|385.44|387.72|385.32|387.84|385.44|387.72|385.32|0
1654735190000|2022-06-09 00:39:50|387.59|385.19|387.97|385.57|387.97|385.57|387.59|385.19|0
1654735200000|2022-06-09 00:40:00|388.09|385.69|388.09|385.69|388.09|385.69|388.09|385.69|0
1654735210000|2022-06-09 00:40:10|389.83|387.43|389.83|387.43|389.83|387.43|389.83|387.43|0
1654735230000|2022-06-09 00:40:30|390.08|387.68|389.58|387.18|390.08|387.68|389.58|387.18|0
1654735250000|2022-06-09 00:40:50|389.83|387.43|389.83|387.43|389.83|387.43|389.83|387.43|0
1654735260000|2022-06-09 00:41:00|390.33|387.93|390.08|387.68|390.33|387.93|390.08|387.68|0
1654735270000|2022-06-09 00:41:10|390.33|387.93|390.58|388.18|390.58|388.18|390.33|387.93|0
1654735280000|2022-06-09 00:41:20|390.33|387.93|390.33|387.93|390.58|388.18|390.33|387.93|0
1654735290000|2022-06-09 00:41:30|390.58|388.18|390.58|388.18|390.58|388.18|390.58|388.18|0
1654735300000|2022-06-09 00:41:40|390.46|388.06|390.46|388.06|390.46|388.06|390.46|388.06|0
1654735310000|2022-06-09 00:41:50|390.33|387.93|390.33|387.93|390.58|388.18|390.33|387.93|0
1654735320000|2022-06-09 00:42:00|390.83|388.43|390.83|388.43|390.83|388.43|390.58|388.18|0
1654735330000|2022-06-09 00:42:10|391.08|388.68|391.08|388.68|391.08|388.68|391.08|388.68|0
1654735340000|2022-06-09 00:42:20|390.83|388.43|390.71|388.31|390.96|388.56|390.71|388.31|0
1654735350000|2022-06-09 00:42:30|391.08|388.68|392.58|390.18|393.08|390.68|391.08|388.68|0
1654735360000|2022-06-09 00:42:40|392.33|389.93|392.83|390.43|392.83|390.43|392.33|389.93|0
1654735370000|2022-06-09 00:42:50|392.58|390.18|392.33|389.93|392.58|390.18|392.33|389.93|0
1654735380000|2022-06-09 00:43:00|392.58|390.18|392.58|390.18|392.58|390.18|392.58|390.18|0
1654735390000|2022-06-09 00:43:10|392.21|389.81|392.08|389.68|392.21|389.81|392.08|389.68|0
1654735400000|2022-06-09 00:43:20|392.21|389.81|392.33|389.93|392.33|389.93|392.21|389.81|0
1654735430000|2022-06-09 00:43:50|392.21|389.81|392.08|389.68|392.33|389.93|392.08|389.68|0
1654735440000|2022-06-09 00:44:00|391.83|389.43|391.83|389.43|391.83|389.43|391.83|389.43|0
1654735450000|2022-06-09 00:44:10|392.08|389.68|392.08|389.68|392.33|389.93|392.08|389.68|0
1654735460000|2022-06-09 00:44:20|391.83|389.43|391.58|389.18|391.83|389.43|391.58|389.18|0
1654735480000|2022-06-09 00:44:40|391.33|388.93|391.33|388.93|391.33|388.93|391.33|388.93|0
1654735490000|2022-06-09 00:44:50|391.08|388.68|391.83|389.43|392.33|389.93|391.08|388.68|0
1654735500000|2022-06-09 00:45:00|392.08|389.68|391.58|389.18|392.08|389.68|391.58|389.18|0
1654735510000|2022-06-09 00:45:10|391.33|388.93|391.33|388.93|391.33|388.93|391.33|388.93|0
1654735520000|2022-06-09 00:45:20|391.58|389.18|391.83|389.43|392.08|389.68|391.58|389.18|0
1654735530000|2022-06-09 00:45:30|391.58|389.18|391.08|388.68|391.58|389.18|391.08|388.68|0
1654735540000|2022-06-09 00:45:40|390.83|388.43|391.08|388.68|391.08|388.68|390.83|388.43|0
1654735550000|2022-06-09 00:45:50|391.21|388.81|391.08|388.68|391.21|388.81|391.08|388.68|0
1654735560000|2022-06-09 00:46:00|390.96|388.56|390.83|388.43|391.33|388.93|390.83|388.43|0
1654735570000|2022-06-09 00:46:10|390.58|388.18|390.58|388.18|390.58|388.18|390.58|388.18|0
1654735580000|2022-06-09 00:46:20|390.33|387.93|390.33|387.93|390.33|387.93|390.33|387.93|0
1654735590000|2022-06-09 00:46:30|390.58|388.18|390.58|388.18|390.58|388.18|390.46|388.06|0
1654735600000|2022-06-09 00:46:40|390.83|388.43|390.83|388.43|390.83|388.43|390.83|388.43|0
1654735620000|2022-06-09 00:47:00|391.33|388.93|390.33|387.93|391.33|388.93|390.33|387.93|0
1654735650000|2022-06-09 00:47:30|390.08|387.68|389.83|387.43|390.08|387.68|389.83|387.43|0
1654735660000|2022-06-09 00:47:40|390.08|387.68|390.08|387.68|390.08|387.68|389.96|387.56|0
1654735670000|2022-06-09 00:47:50|390.21|387.81|390.58|388.18|390.58|388.18|390.21|387.81|0
1654735680000|2022-06-09 00:48:00|390.83|388.43|390.33|387.93|390.83|388.43|390.33|387.93|0
1654735690000|2022-06-09 00:48:10|390.08|387.68|390.08|387.68|390.08|387.68|390.08|387.68|0
1654735700000|2022-06-09 00:48:20|390.33|387.93|390.21|387.81|390.33|387.93|390.08|387.68|0
1654735710000|2022-06-09 00:48:30|390.33|387.93|390.33|387.93|390.33|387.93|390.33|387.93|0
1654735720000|2022-06-09 00:48:40|390.21|387.81|389.83|387.43|390.21|387.81|389.83|387.43|0
1654735740000|2022-06-09 00:49:00|390.08|387.68|390.08|387.68|390.08|387.68|390.08|387.68|0
1654735750000|2022-06-09 00:49:10|390.33|387.93|390.08|387.68|390.33|387.93|390.08|387.68|0
1654735760000|2022-06-09 00:49:20|389.83|387.43|389.83|387.43|389.83|387.43|389.83|387.43|0
1654735780000|2022-06-09 00:49:40|390.08|387.68|390.33|387.93|390.33|387.93|390.08|387.68|0
1654735790000|2022-06-09 00:49:50|390.21|387.81|390.08|387.68|390.21|387.81|390.08|387.68|0
1654735800000|2022-06-09 00:50:00|389.71|387.31|389.83|387.43|389.83|387.43|389.71|387.31|0
1654735810000|2022-06-09 00:50:10|390.58|388.18|390.58|388.18|390.58|388.18|390.58|388.18|0
1654735830000|2022-06-09 00:50:30|390.83|388.43|390.58|388.18|390.83|388.43|390.58|388.18|0
1654735860000|2022-06-09 00:51:00|390.83|388.43|390.58|388.18|390.83|388.43|390.58|388.18|0
1654735870000|2022-06-09 00:51:10|390.71|388.31|390.58|388.18|390.71|388.31|390.58|388.18|0
1654735880000|2022-06-09 00:51:20|390.33|387.93|390.58|388.18|390.58|388.18|390.33|387.93|0
1654735890000|2022-06-09 00:51:30|390.33|387.93|390.33|387.93|390.33|387.93|390.33|387.93|0
1654735900000|2022-06-09 00:51:40|390.08|387.68|389.83|387.43|390.08|387.68|389.83|387.43|0
1654735910000|2022-06-09 00:51:50|390.08|387.68|390.08|387.68|390.08|387.68|390.08|387.68|0
1654735920000|2022-06-09 00:52:00|390.33|387.93|389.71|387.31|390.33|387.93|389.71|387.31|0
1654735930000|2022-06-09 00:52:10|389.83|387.43|389.83|387.43|389.83|387.43|389.83|387.43|0
1654735940000|2022-06-09 00:52:20|389.58|387.18|389.58|387.18|389.58|387.18|389.58|387.18|0
1654735960000|2022-06-09 00:52:40|389.33|386.93|389.33|386.93|389.58|387.18|389.33|386.93|0
1654735980000|2022-06-09 00:53:00|389.58|387.18|389.58|387.18|389.58|387.18|389.58|387.18|0
1654735990000|2022-06-09 00:53:10|389.83|387.43|389.83|387.43|389.83|387.43|389.83|387.43|0
1654736000000|2022-06-09 00:53:20|390.08|387.68|390.33|387.93|390.33|387.93|390.08|387.68|0
1654736010000|2022-06-09 00:53:30|390.58|388.18|390.33|387.93|390.58|388.18|390.33|387.93|0
1654736020000|2022-06-09 00:53:40|390.46|388.06|390.33|387.93|390.58|388.18|390.33|387.93|0
1654736030000|2022-06-09 00:53:50|390.46|388.06|390.33|387.93|390.83|388.43|390.33|387.93|0
1654736040000|2022-06-09 00:54:00|390.08|387.68|390.58|388.18|390.58|388.18|390.08|387.68|0
1654736050000|2022-06-09 00:54:10|390.33|387.93|390.33|387.93|390.33|387.93|390.33|387.93|0
1654736060000|2022-06-09 00:54:20|390.21|387.81|390.58|388.18|390.58|388.18|390.21|387.81|0
1654736070000|2022-06-09 00:54:30|390.83|388.43|390.58|388.18|390.83|388.43|390.58|388.18|0
1654736080000|2022-06-09 00:54:40|390.46|388.06|390.08|387.68|390.46|388.06|390.08|387.68|0
1654736090000|2022-06-09 00:54:50|390.33|387.93|390.33|387.93|390.33|387.93|390.33|387.93|0
1654736100000|2022-06-09 00:55:00|390.58|388.18|390.58|388.18|390.58|388.18|390.33|387.93|0
1654736110000|2022-06-09 00:55:10|390.83|388.43|390.83|388.43|390.83|388.43|390.83|388.43|0
1654736120000|2022-06-09 00:55:20|390.71|388.31|390.58|388.18|390.71|388.31|390.58|388.18|0
1654736130000|2022-06-09 00:55:30|390.33|387.93|390.33|387.93|390.33|387.93|390.33|387.93|0
1654736140000|2022-06-09 00:55:40|390.46|388.06|390.46|388.06|390.46|388.06|390.46|388.06|0
1654736150000|2022-06-09 00:55:50|390.33|387.93|390.33|387.93|390.33|387.93|390.33|387.93|0
1654736160000|2022-06-09 00:56:00|390.08|387.68|390.21|387.81|390.33|387.93|390.08|387.68|0
1654736170000|2022-06-09 00:56:10|390.33|387.93|390.58|388.18|390.58|388.18|390.33|387.93|0
1654736180000|2022-06-09 00:56:20|390.83|388.43|390.83|388.43|391.08|388.68|390.83|388.43|0
1654736210000|2022-06-09 00:56:50|390.96|388.56|391.08|388.68|391.08|388.68|390.96|388.56|0
1654736230000|2022-06-09 00:57:10|391.58|389.18|391.58|389.18|391.58|389.18|391.58|389.18|0
1654736240000|2022-06-09 00:57:20|391.33|388.93|391.33|388.93|391.33|388.93|391.33|388.93|0
1654736250000|2022-06-09 00:57:30|391.08|388.68|391.08|388.68|391.08|388.68|390.83|388.43|0
1654736260000|2022-06-09 00:57:40|391.33|388.93|391.33|388.93|391.33|388.93|391.08|388.68|0
1654736270000|2022-06-09 00:57:50|391.46|389.06|391.33|388.93|391.46|389.06|391.33|388.93|0
1654736280000|2022-06-09 00:58:00|391.58|389.18|391.33|388.93|391.58|389.18|391.33|388.93|0
1654736290000|2022-06-09 00:58:10|391.58|389.18|391.58|389.18|391.58|389.18|391.58|389.18|0
1654736300000|2022-06-09 00:58:20|391.83|389.43|391.83|389.43|391.83|389.43|391.83|389.43|0
1654736310000|2022-06-09 00:58:30|392.08|389.68|392.08|389.68|392.08|389.68|391.96|389.56|0
1654736340000|2022-06-09 00:59:00|391.83|389.43|391.83|389.43|392.08|389.68|391.83|389.43|0
1654736350000|2022-06-09 00:59:10|391.96|389.56|391.96|389.56|391.96|389.56|391.83|389.43|0
1654736360000|2022-06-09 00:59:20|391.83|389.43|392.08|389.68|392.08|389.68|391.83|389.43|0
1654736370000|2022-06-09 00:59:30|391.83|389.43|391.83|389.43|391.83|389.43|391.83|389.43|0
1654736390000|2022-06-09 00:59:50|391.58|389.18|391.58|389.18|391.58|389.18|391.58|389.18|0
1654736400000|2022-06-09 01:00:00|391.83|389.43|391.58|389.18|391.83|389.43|391.58|389.18|0
1654736410000|2022-06-09 01:00:10|391.46|389.06|391.58|389.18|391.58|389.18|391.46|389.06|0
1654736420000|2022-06-09 01:00:20|391.83|389.43|391.83|389.43|391.83|389.43|391.83|389.43|0
1654736430000|2022-06-09 01:00:30|391.96|389.56|392.33|389.93|392.33|389.93|391.96|389.56|0
1654736440000|2022-06-09 01:00:40|392.08|389.68|392.08|389.68|392.08|389.68|392.08|389.68|0
1654736460000|2022-06-09 01:01:00|392.58|390.18|392.83|390.43|392.83|390.43|392.58|390.18|0
1654736470000|2022-06-09 01:01:10|393.08|390.68|392.83|390.43|393.08|390.68|392.83|390.43|0
1654736480000|2022-06-09 01:01:20|392.58|390.18|392.46|390.06|392.58|390.18|392.46|390.06|0
1654736490000|2022-06-09 01:01:30|392.58|390.18|392.08|389.68|392.58|390.18|392.08|389.68|0
1654736500000|2022-06-09 01:01:40|391.83|389.43|391.83|389.43|391.83|389.43|391.83|389.43|0
1654736510000|2022-06-09 01:01:50|392.08|389.68|391.83|389.43|392.08|389.68|391.83|389.43|0
1654736520000|2022-06-09 01:02:00|391.58|389.18|391.33|388.93|391.58|389.18|391.33|388.93|0
1654736530000|2022-06-09 01:02:10|391.58|389.18|391.33|388.93|391.58|389.18|391.33|388.93|0
1654736540000|2022-06-09 01:02:20|391.08|388.68|391.08|388.68|391.08|388.68|391.08|388.68|0
1654736550000|2022-06-09 01:02:30|390.83|388.43|390.83|388.43|390.83|388.43|390.83|388.43|0
1654736560000|2022-06-09 01:02:40|390.96|388.56|390.83|388.43|390.96|388.56|390.83|388.43|0
1654736580000|2022-06-09 01:03:00|390.58|388.18|390.83|388.43|390.83|388.43|390.58|388.18|0
1654736590000|2022-06-09 01:03:10|390.58|388.18|391.08|388.68|391.08|388.68|390.58|388.18|0
1654736600000|2022-06-09 01:03:20|390.83|388.43|390.83|388.43|390.83|388.43|390.83|388.43|0
1654736610000|2022-06-09 01:03:30|391.08|388.68|391.33|388.93|391.33|388.93|391.08|388.68|0
1654736630000|2022-06-09 01:03:50|391.58|389.18|391.58|389.18|391.58|389.18|391.58|389.18|0
1654736640000|2022-06-09 01:04:00|391.83|389.43|391.83|389.43|391.83|389.43|391.83|389.43|0
1654736650000|2022-06-09 01:04:10|391.58|389.18|391.58|389.18|391.83|389.43|391.58|389.18|0
1654736660000|2022-06-09 01:04:20|391.83|389.43|391.83|389.43|391.83|389.43|391.83|389.43|0
1654736680000|2022-06-09 01:04:40|392.08|389.68|392.08|389.68|392.08|389.68|392.08|389.68|0
1654736690000|2022-06-09 01:04:50|391.96|389.56|392.08|389.68|392.08|389.68|391.96|389.56|0
1654736710000|2022-06-09 01:05:10|392.33|389.93|392.33|389.93|392.33|389.93|392.33|389.93|0
1654736720000|2022-06-09 01:05:20|392.21|389.81|392.58|390.18|392.58|390.18|392.21|389.81|0
1654736730000|2022-06-09 01:05:30|392.33|389.93|392.33|389.93|392.33|389.93|392.33|389.93|0
1654736740000|2022-06-09 01:05:40|392.46|390.06|391.96|389.56|392.46|390.06|391.96|389.56|0
1654736750000|2022-06-09 01:05:50|391.83|389.43|391.83|389.43|391.96|389.56|391.83|389.43|0
1654736760000|2022-06-09 01:06:00|392.08|389.68|392.33|389.93|392.33|389.93|392.08|389.68|0
1654736770000|2022-06-09 01:06:10|392.58|390.18|392.58|390.18|392.58|390.18|392.33|389.93|0
1654736780000|2022-06-09 01:06:20|392.46|390.06|392.58|390.18|392.58|390.18|392.46|390.06|0
1654736790000|2022-06-09 01:06:30|392.83|390.43|392.58|390.18|392.83|390.43|392.58|390.18|0
1654736810000|2022-06-09 01:06:50|392.46|390.06|392.08|389.68|392.46|390.06|392.08|389.68|0
1654736830000|2022-06-09 01:07:10|391.96|389.56|392.08|389.68|392.08|389.68|391.96|389.56|0
1654736860000|2022-06-09 01:07:40|391.83|389.43|391.83|389.43|391.83|389.43|391.83|389.43|0
1654736870000|2022-06-09 01:07:50|391.58|389.18|391.83|389.43|391.83|389.43|391.58|389.18|0
1654736880000|2022-06-09 01:08:00|391.58|389.18|391.33|388.93|391.58|389.18|391.33|388.93|0
1654736890000|2022-06-09 01:08:10|391.58|389.18|391.33|388.93|391.58|389.18|391.33|388.93|0
1654736910000|2022-06-09 01:08:30|391.46|389.06|391.33|388.93|391.46|389.06|391.33|388.93|0
1654736920000|2022-06-09 01:08:40|391.46|389.06|391.58|389.18|391.58|389.18|391.46|389.06|0
1654736930000|2022-06-09 01:08:50|391.33|388.93|391.33|388.93|391.33|388.93|391.33|388.93|0
1654736940000|2022-06-09 01:09:00|391.58|389.18|391.58|389.18|391.58|389.18|391.33|388.93|0
1654736950000|2022-06-09 01:09:10|391.46|389.06|391.58|389.18|391.58|389.18|391.33|388.93|0
1654736970000|2022-06-09 01:09:30|391.33|388.93|391.33|388.93|391.33|388.93|391.33|388.93|0
1654736980000|2022-06-09 01:09:40|391.08|388.68|391.08|388.68|391.08|388.68|391.08|388.68|0
1654737000000|2022-06-09 01:10:00|391.33|388.93|391.33|388.93|391.33|388.93|391.33|388.93|0
1654737010000|2022-06-09 01:10:10|390.58|388.18|390.58|388.18|390.58|388.18|390.33|387.93|0
1654737020000|2022-06-09 01:10:20|390.83|388.43|390.83|388.43|390.83|388.43|390.83|388.43|0
1654737030000|2022-06-09 01:10:30|390.96|388.56|391.21|388.81|391.21|388.81|390.96|388.56|0
1654737040000|2022-06-09 01:10:40|391.08|388.68|391.33|388.93|391.33|388.93|391.08|388.68|0
1654737070000|2022-06-09 01:11:10|391.21|388.81|391.33|388.93|391.33|388.93|391.08|388.68|0
1654737080000|2022-06-09 01:11:20|391.08|388.68|391.33|388.93|391.33|388.93|391.08|388.68|0
1654737090000|2022-06-09 01:11:30|391.46|389.06|391.46|389.06|391.46|389.06|391.46|389.06|0
1654737100000|2022-06-09 01:11:40|391.33|388.93|391.33|388.93|391.33|388.93|391.33|388.93|0
1654737120000|2022-06-09 01:12:00|391.08|388.68|390.83|388.43|391.08|388.68|390.83|388.43|0
1654737140000|2022-06-09 01:12:20|390.71|388.31|390.58|388.18|390.71|388.31|390.58|388.18|0
1654737150000|2022-06-09 01:12:30|390.46|388.06|390.33|387.93|390.46|388.06|390.33|387.93|0
1654737160000|2022-06-09 01:12:40|390.58|388.18|390.58|388.18|390.58|388.18|390.58|388.18|0
1654737170000|2022-06-09 01:12:50|390.33|387.93|390.33|387.93|390.33|387.93|390.33|387.93|0
1654737180000|2022-06-09 01:13:00|390.08|387.68|389.83|387.43|390.08|387.68|389.83|387.43|0
1654737190000|2022-06-09 01:13:10|389.58|387.18|389.58|387.18|389.58|387.18|389.58|387.18|0
1654737200000|2022-06-09 01:13:20|389.33|386.93|389.58|387.18|389.58|387.18|389.08|386.68|0
1654737210000|2022-06-09 01:13:30|389.33|386.93|389.58|387.18|389.58|387.18|389.33|386.93|0
1654737220000|2022-06-09 01:13:40|389.83|387.43|392.33|389.93|392.33|389.93|389.83|387.43|0
1654737230000|2022-06-09 01:13:50|392.08|389.68|392.33|389.93|392.33|389.93|391.83|389.43|0
1654737240000|2022-06-09 01:14:00|392.21|389.81|392.33|389.93|392.33|389.93|392.08|389.68|0
1654737250000|2022-06-09 01:14:10|392.46|390.06|391.96|389.56|392.46|390.06|391.96|389.56|0
1654737260000|2022-06-09 01:14:20|391.58|389.18|391.33|388.93|391.58|389.18|391.33|388.93|0
1654737270000|2022-06-09 01:14:30|391.08|388.68|391.08|388.68|391.33|388.93|391.08|388.68|0
1654737290000|2022-06-09 01:14:50|390.83|388.43|390.83|388.43|390.83|388.43|390.83|388.43|0
1654737300000|2022-06-09 01:15:00|390.58|388.18|389.96|387.56|390.58|388.18|389.96|387.56|0
1654737310000|2022-06-09 01:15:10|390.33|387.93|389.83|387.43|390.33|387.93|389.83|387.43|0
1654737320000|2022-06-09 01:15:20|389.58|387.18|389.46|387.06|389.83|387.43|389.46|387.06|0
1654737330000|2022-06-09 01:15:30|389.58|387.18|389.58|387.18|389.83|387.43|389.58|387.18|0
1654737340000|2022-06-09 01:15:40|389.83|387.43|389.83|387.43|390.08|387.68|389.83|387.43|0
1654737350000|2022-06-09 01:15:50|390.08|387.68|389.96|387.56|390.21|387.81|389.96|387.56|0
1654737360000|2022-06-09 01:16:00|389.83|387.43|389.58|387.18|389.83|387.43|389.33|386.93|0
1654737370000|2022-06-09 01:16:10|389.83|387.43|389.83|387.43|389.83|387.43|389.83|387.43|0
1654737380000|2022-06-09 01:16:20|390.08|387.68|389.96|387.56|390.08|387.68|389.96|387.56|0
1654737390000|2022-06-09 01:16:30|390.08|387.68|390.08|387.68|390.08|387.68|389.83|387.43|0
1654737400000|2022-06-09 01:16:40|390.33|387.93|390.33|387.93|390.33|387.93|389.83|387.43|0
1654737410000|2022-06-09 01:16:50|390.08|387.68|390.08|387.68|390.08|387.68|390.08|387.68|0
1654737420000|2022-06-09 01:17:00|390.21|387.81|390.33|387.93|390.33|387.93|390.08|387.68|0
1654737430000|2022-06-09 01:17:10|390.08|387.68|389.96|387.56|390.08|387.68|389.83|387.43|0
1654737440000|2022-06-09 01:17:20|389.83|387.43|389.83|387.43|389.83|387.43|389.71|387.31|0
1654737450000|2022-06-09 01:17:30|390.33|387.93|390.33|387.93|390.33|387.93|390.33|387.93|0
1654737460000|2022-06-09 01:17:40|390.08|387.68|390.33|387.93|390.33|387.93|390.08|387.68|0
1654737470000|2022-06-09 01:17:50|390.58|388.18|390.58|388.18|390.83|388.43|390.58|388.18|0
1654737480000|2022-06-09 01:18:00|390.83|388.43|390.83|388.43|391.08|388.68|390.83|388.43|0
1654737490000|2022-06-09 01:18:10|390.96|388.56|391.46|389.06|391.58|389.18|390.96|388.56|0
1654737500000|2022-06-09 01:18:20|391.58|389.18|392.08|389.68|392.21|389.81|391.58|389.18|0
1654737510000|2022-06-09 01:18:30|391.83|389.43|391.83|389.43|391.83|389.43|391.83|389.43|0
1654737520000|2022-06-09 01:18:40|391.58|389.18|391.71|389.31|391.71|389.31|391.58|389.18|0
1654737530000|2022-06-09 01:18:50|391.83|389.43|391.58|389.18|391.83|389.43|391.58|389.18|0
1654737540000|2022-06-09 01:19:00|391.83|389.43|391.58|389.18|391.83|389.43|391.58|389.18|0
1654737550000|2022-06-09 01:19:10|391.08|388.68|391.08|388.68|391.08|388.68|391.08|388.68|0
1654737580000|2022-06-09 01:19:40|391.33|388.93|391.33|388.93|391.33|388.93|391.33|388.93|0
1654737590000|2022-06-09 01:19:50|391.08|388.68|391.08|388.68|391.08|388.68|390.83|388.43|0
1654737610000|2022-06-09 01:20:10|390.83|388.43|391.33|388.93|391.33|388.93|390.58|388.18|0
1654737620000|2022-06-09 01:20:20|391.46|389.06|391.08|388.68|391.46|389.06|391.08|388.68|0
1654737630000|2022-06-09 01:20:30|391.33|388.93|391.33|388.93|391.33|388.93|391.33|388.93|0
1654737650000|2022-06-09 01:20:50|391.08|388.68|391.08|388.68|391.08|388.68|391.08|388.68|0
1654737670000|2022-06-09 01:21:10|391.21|388.81|390.83|388.43|391.21|388.81|390.83|388.43|0
1654737680000|2022-06-09 01:21:20|391.08|388.68|391.08|388.68|391.33|388.93|391.08|388.68|0
1654737690000|2022-06-09 01:21:30|390.83|388.43|391.08|388.68|391.08|388.68|390.83|388.43|0
1654737710000|2022-06-09 01:21:50|390.58|388.18|391.08|388.68|391.08|388.68|390.58|388.18|0
1654737720000|2022-06-09 01:22:00|391.33|388.93|391.33|388.93|391.33|388.93|391.33|388.93|0
1654737730000|2022-06-09 01:22:10|391.21|388.81|391.58|389.18|391.58|389.18|391.21|388.81|0
1654737740000|2022-06-09 01:22:20|391.33|388.93|391.58|389.18|391.58|389.18|391.33|388.93|0
1654737750000|2022-06-09 01:22:30|391.33|388.93|391.33|388.93|391.33|388.93|391.33|388.93|0
1654737760000|2022-06-09 01:22:40|391.21|388.81|391.08|388.68|391.21|388.81|391.08|388.68|0
1654737770000|2022-06-09 01:22:50|391.33|388.93|391.33|388.93|391.33|388.93|391.33|388.93|0
1654737790000|2022-06-09 01:23:10|391.58|389.18|391.58|389.18|391.58|389.18|391.58|389.18|0
1654737800000|2022-06-09 01:23:20|391.83|389.43|391.83|389.43|391.83|389.43|391.83|389.43|0
1654737830000|2022-06-09 01:23:50|391.58|389.18|391.58|389.18|391.71|389.31|391.58|389.18|0
1654737840000|2022-06-09 01:24:00|391.71|389.31|391.46|389.06|391.71|389.31|391.33|388.93|0
1654737850000|2022-06-09 01:24:10|391.58|389.18|391.58|389.18|391.58|389.18|391.33|388.93|0
1654737860000|2022-06-09 01:24:20|391.33|388.93|391.08|388.68|391.33|388.93|391.08|388.68|0
1654737870000|2022-06-09 01:24:30|391.33|388.93|391.58|389.18|391.58|389.18|391.33|388.93|0
1654737880000|2022-06-09 01:24:40|391.83|389.43|391.83|389.43|391.83|389.43|391.58|389.18|0
1654737890000|2022-06-09 01:24:50|391.71|389.31|391.83|389.43|391.83|389.43|391.58|389.18|0
1654737900000|2022-06-09 01:25:00|391.58|389.18|391.58|389.18|391.58|389.18|391.46|389.06|0
1654737910000|2022-06-09 01:25:10|391.83|389.43|391.71|389.31|391.83|389.43|391.58|389.18|0
1654737920000|2022-06-09 01:25:20|391.83|389.43|391.96|389.56|391.96|389.56|391.58|389.18|0
1654737930000|2022-06-09 01:25:30|391.83|389.43|391.83|389.43|391.83|389.43|391.83|389.43|0
1654737940000|2022-06-09 01:25:40|391.96|389.56|392.08|389.68|392.08|389.68|391.96|389.56|0
1654737950000|2022-06-09 01:25:50|392.21|389.81|392.33|389.93|392.33|389.93|392.21|389.81|0
1654737960000|2022-06-09 01:26:00|392.58|390.18|392.83|390.43|392.83|390.43|392.58|390.18|0
1654737970000|2022-06-09 01:26:10|393.08|390.68|393.08|390.68|393.08|390.68|393.08|390.68|0
1654737980000|2022-06-09 01:26:20|393.33|390.93|393.33|390.93|393.33|390.93|393.21|390.81|0
1654738010000|2022-06-09 01:26:50|393.08|390.68|393.08|390.68|393.08|390.68|393.08|390.68|0
1654738020000|2022-06-09 01:27:00|393.33|390.93|393.08|390.68|393.33|390.93|393.08|390.68|0
1654738030000|2022-06-09 01:27:10|392.83|390.43|393.08|390.68|393.08|390.68|392.83|390.43|0
1654738040000|2022-06-09 01:27:20|392.83|390.43|392.71|390.31|392.83|390.43|392.71|390.31|0
1654738050000|2022-06-09 01:27:30|393.08|390.68|394.08|391.68|394.08|391.68|392.83|390.43|0
1654738070000|2022-06-09 01:27:50|394.33|391.93|394.58|392.18|394.58|392.18|394.33|391.93|0
1654738080000|2022-06-09 01:28:00|395.08|392.68|395.08|392.68|395.08|392.68|395.08|392.68|0
1654738100000|2022-06-09 01:28:20|394.96|392.56|394.83|392.43|394.96|392.56|394.83|392.43|0
1654738110000|2022-06-09 01:28:30|395.08|392.68|394.96|392.56|395.08|392.68|394.96|392.56|0
1654738120000|2022-06-09 01:28:40|394.83|392.43|394.58|392.18|394.83|392.43|394.58|392.18|0
1654738130000|2022-06-09 01:28:50|394.46|392.06|394.58|392.18|394.71|392.31|394.46|392.06|0
1654738140000|2022-06-09 01:29:00|394.33|391.93|394.33|391.93|394.33|391.93|394.33|391.93|0
1654738210000|2022-06-09 01:30:10|394.58|392.18|394.33|391.93|394.58|392.18|394.33|391.93|0
1654738220000|2022-06-09 01:30:20|394.58|392.18|395.08|392.68|395.08|392.68|394.58|392.18|0
1654738230000|2022-06-09 01:30:30|394.83|392.43|394.83|392.43|394.83|392.43|394.83|392.43|0
1654738240000|2022-06-09 01:30:40|394.96|392.56|394.83|392.43|395.08|392.68|394.83|392.43|0
1654738250000|2022-06-09 01:30:50|394.58|392.18|394.33|391.93|394.58|392.18|394.33|391.93|0
1654738260000|2022-06-09 01:31:00|394.46|392.06|394.33|391.93|394.46|392.06|394.33|391.93|0
1654738270000|2022-06-09 01:31:10|394.58|392.18|394.58|392.18|394.58|392.18|394.58|392.18|0
1654738280000|2022-06-09 01:31:20|394.33|391.93|394.33|391.93|394.33|391.93|394.33|391.93|0
1654738290000|2022-06-09 01:31:30|394.58|392.18|394.58|392.18|394.58|392.18|394.33|391.93|0
1654738300000|2022-06-09 01:31:40|394.46|392.06|394.33|391.93|394.46|392.06|394.33|391.93|0
1654738320000|2022-06-09 01:32:00|394.46|392.06|394.33|391.93|394.46|392.06|394.33|391.93|0
1654738330000|2022-06-09 01:32:10|394.58|392.18|394.83|392.43|394.83|392.43|394.58|392.18|0
1654738350000|2022-06-09 01:32:30|395.08|392.68|394.83|392.43|395.08|392.68|394.83|392.43|0
1654738360000|2022-06-09 01:32:40|394.58|392.18|394.58|392.18|394.58|392.18|394.58|392.18|0
1654738370000|2022-06-09 01:32:50|394.83|392.43|394.71|392.31|394.83|392.43|394.58|392.18|0
1654738380000|2022-06-09 01:33:00|394.58|392.18|394.33|391.93|394.58|392.18|394.33|391.93|0
1654738390000|2022-06-09 01:33:10|394.58|392.18|394.33|391.93|394.58|392.18|394.33|391.93|0
1654738430000|2022-06-09 01:33:50|394.08|391.68|394.08|391.68|394.08|391.68|394.08|391.68|0
1654738440000|2022-06-09 01:34:00|394.33|391.93|394.08|391.68|394.33|391.93|394.08|391.68|0
1654738470000|2022-06-09 01:34:30|394.33|391.93|393.83|391.43|394.33|391.93|393.83|391.43|0
1654738480000|2022-06-09 01:34:40|393.58|391.18|392.08|389.68|393.58|391.18|392.08|389.68|0
1654738490000|2022-06-09 01:34:50|391.83|389.43|392.08|389.68|392.08|389.68|391.83|389.43|0
1654738500000|2022-06-09 01:35:00|391.83|389.43|391.83|389.43|391.83|389.43|391.83|389.43|0
1654738510000|2022-06-09 01:35:10|391.71|389.31|391.58|389.18|391.71|389.31|391.58|389.18|0
1654738520000|2022-06-09 01:35:20|391.96|389.56|392.08|389.68|392.08|389.68|391.83|389.43|0
1654738530000|2022-06-09 01:35:30|392.33|389.93|393.33|390.93|393.33|390.93|392.21|389.81|0
1654738540000|2022-06-09 01:35:40|393.08|390.68|393.58|391.18|393.71|391.31|392.83|390.43|0
1654738550000|2022-06-09 01:35:50|393.83|391.43|394.58|392.18|394.58|392.18|393.58|391.18|0
1654738560000|2022-06-09 01:36:00|394.33|391.93|394.08|391.68|394.58|392.18|394.08|391.68|0
1654738570000|2022-06-09 01:36:10|393.83|391.43|393.33|390.93|393.83|391.43|393.33|390.93|0
1654738580000|2022-06-09 01:36:20|393.08|390.68|393.08|390.68|393.08|390.68|393.08|390.68|0
1654738590000|2022-06-09 01:36:30|393.21|390.81|393.08|390.68|393.33|390.93|393.08|390.68|0
1654738600000|2022-06-09 01:36:40|393.46|391.06|393.33|390.93|393.46|391.06|393.33|390.93|0
1654738610000|2022-06-09 01:36:50|393.46|391.06|393.58|391.18|393.58|391.18|393.46|391.06|0
1654738620000|2022-06-09 01:37:00|393.71|391.31|393.83|391.43|394.08|391.68|393.71|391.31|0
1654738630000|2022-06-09 01:37:10|394.08|391.68|393.71|391.31|394.08|391.68|393.71|391.31|0
1654738640000|2022-06-09 01:37:20|393.83|391.43|394.08|391.68|394.08|391.68|393.83|391.43|0
1654738650000|2022-06-09 01:37:30|394.33|391.93|394.33|391.93|394.58|392.18|394.33|391.93|0
1654738660000|2022-06-09 01:37:40|394.58|392.18|394.33|391.93|394.58|392.18|394.33|391.93|0
1654738670000|2022-06-09 01:37:50|393.83|391.43|393.33|390.93|393.83|391.43|393.33|390.93|0
1654738680000|2022-06-09 01:38:00|393.58|391.18|394.08|391.68|394.08|391.68|393.33|390.93|0
1654738690000|2022-06-09 01:38:10|393.96|391.56|394.33|391.93|394.33|391.93|393.96|391.56|0
1654738700000|2022-06-09 01:38:20|394.58|392.18|394.83|392.43|394.83|392.43|394.58|392.18|0
1654738720000|2022-06-09 01:38:40|395.08|392.68|396.83|394.43|396.83|394.43|395.08|392.68|0
1654738730000|2022-06-09 01:38:50|397.33|394.93|397.58|395.18|397.58|395.18|397.33|394.93|0
1654738740000|2022-06-09 01:39:00|397.71|395.31|397.83|395.43|397.83|395.43|397.58|395.18|0
1654738750000|2022-06-09 01:39:10|397.58|395.18|397.58|395.18|397.83|395.43|397.58|395.18|0
1654738770000|2022-06-09 01:39:30|397.33|394.93|397.33|394.93|397.33|394.93|397.33|394.93|0
1654738780000|2022-06-09 01:39:40|397.58|395.18|398.33|395.93|398.33|395.93|397.58|395.18|0
1654738790000|2022-06-09 01:39:50|398.58|396.18|398.33|395.93|398.58|396.18|398.33|395.93|0
1654738800000|2022-06-09 01:40:00|398.08|395.68|398.08|395.68|398.08|395.68|398.08|395.68|0
1654738810000|2022-06-09 01:40:10|397.83|395.43|398.33|395.93|398.33|395.93|397.83|395.43|0
1654738820000|2022-06-09 01:40:20|398.08|395.68|398.08|395.68|398.08|395.68|397.83|395.43|0
1654738830000|2022-06-09 01:40:30|398.58|396.18|398.58|396.18|398.83|396.43|398.58|396.18|0
1654738840000|2022-06-09 01:40:40|398.21|395.81|398.21|395.81|398.21|395.81|398.08|395.68|0
1654738850000|2022-06-09 01:40:50|398.08|395.68|398.08|395.68|398.08|395.68|398.08|395.68|0
1654738860000|2022-06-09 01:41:00|397.96|395.56|397.96|395.56|397.96|395.56|397.96|395.56|0
1654738870000|2022-06-09 01:41:10|397.71|395.31|397.83|395.43|397.83|395.43|397.58|395.18|0
1654738880000|2022-06-09 01:41:20|397.58|395.18|397.58|395.18|397.58|395.18|397.58|395.18|0
1654738890000|2022-06-09 01:41:30|397.33|394.93|397.33|394.93|397.33|394.93|397.08|394.68|0
1654738900000|2022-06-09 01:41:40|397.08|394.68|397.33|394.93|397.33|394.93|397.08|394.68|0
1654738910000|2022-06-09 01:41:50|397.08|394.68|396.83|394.43|397.21|394.81|396.83|394.43|0
1654738920000|2022-06-09 01:42:00|396.58|394.18|396.33|393.93|396.58|394.18|396.08|393.68|0
1654738930000|2022-06-09 01:42:10|396.08|393.68|396.21|393.81|396.21|393.81|396.08|393.68|0
1654738940000|2022-06-09 01:42:20|396.33|393.93|396.58|394.18|396.58|394.18|396.33|393.93|0
1654738950000|2022-06-09 01:42:30|396.33|393.93|396.58|394.18|396.58|394.18|396.33|393.93|0
1654738960000|2022-06-09 01:42:40|396.33|393.93|396.58|394.18|396.58|394.18|396.33|393.93|0
1654738970000|2022-06-09 01:42:50|396.83|394.43|397.33|394.93|397.58|395.18|396.83|394.43|0
1654738980000|2022-06-09 01:43:00|397.58|395.18|397.58|395.18|397.58|395.18|397.58|395.18|0
1654738990000|2022-06-09 01:43:10|397.83|395.43|398.08|395.68|398.08|395.68|397.71|395.31|0
1654739000000|2022-06-09 01:43:20|397.83|395.43|397.83|395.43|397.83|395.43|397.71|395.31|0
1654739010000|2022-06-09 01:43:30|397.71|395.31|397.83|395.43|397.83|395.43|397.71|395.31|0
1654739020000|2022-06-09 01:43:40|397.58|395.18|397.33|394.93|397.58|395.18|397.33|394.93|0
1654739030000|2022-06-09 01:43:50|397.08|394.68|397.08|394.68|397.33|394.93|397.08|394.68|0
1654739040000|2022-06-09 01:44:00|397.33|394.93|397.33|394.93|397.33|394.93|397.33|394.93|0
1654739050000|2022-06-09 01:44:10|397.46|395.06|397.08|394.68|397.46|395.06|397.08|394.68|0
1654739060000|2022-06-09 01:44:20|396.83|394.43|396.83|394.43|396.83|394.43|396.83|394.43|0
1654739070000|2022-06-09 01:44:30|397.08|394.68|397.33|394.93|397.33|394.93|397.08|394.68|0
1654739080000|2022-06-09 01:44:40|397.21|394.81|397.21|394.81|397.21|394.81|397.21|394.81|0
1654739090000|2022-06-09 01:44:50|397.08|394.68|397.33|394.93|397.33|394.93|397.08|394.68|0
1654739100000|2022-06-09 01:45:00|398.08|395.68|398.08|395.68|398.08|395.68|398.08|395.68|0
1654739110000|2022-06-09 01:45:10|397.83|395.43|397.46|395.06|397.83|395.43|397.46|395.06|0
1654739120000|2022-06-09 01:45:20|397.33|394.93|397.83|395.43|397.83|395.43|397.33|394.93|0
1654739130000|2022-06-09 01:45:30|397.96|395.56|398.21|395.81|398.33|395.93|397.96|395.56|0
1654739140000|2022-06-09 01:45:40|398.33|395.93|398.08|395.68|398.33|395.93|398.08|395.68|0
1654739150000|2022-06-09 01:45:50|398.21|395.81|398.58|396.18|398.58|396.18|398.21|395.81|0
1654739160000|2022-06-09 01:46:00|398.33|395.93|398.08|395.68|398.33|395.93|398.08|395.68|0
1654739170000|2022-06-09 01:46:10|397.83|395.43|397.83|395.43|397.83|395.43|397.83|395.43|0
1654739180000|2022-06-09 01:46:20|397.96|395.56|397.96|395.56|397.96|395.56|397.83|395.43|0
1654739190000|2022-06-09 01:46:30|397.83|395.43|398.08|395.68|398.08|395.68|397.83|395.43|0
1654739200000|2022-06-09 01:46:40|398.33|395.93|397.83|395.43|398.33|395.93|397.83|395.43|0
1654739210000|2022-06-09 01:46:50|398.08|395.68|398.83|396.43|398.83|396.43|398.08|395.68|0
1654739220000|2022-06-09 01:47:00|398.58|396.18|398.58|396.18|398.58|396.18|398.33|395.93|0
1654739230000|2022-06-09 01:47:10|398.71|396.31|398.71|396.31|398.83|396.43|398.71|396.31|0
1654739240000|2022-06-09 01:47:20|398.83|396.43|398.83|396.43|398.83|396.43|398.83|396.43|0
1654739250000|2022-06-09 01:47:30|399.08|396.68|399.58|397.18|399.58|397.18|399.08|396.68|0
1654739260000|2022-06-09 01:47:40|399.08|396.68|398.71|396.31|399.08|396.68|398.71|396.31|0
1654739270000|2022-06-09 01:47:50|398.83|396.43|398.58|396.18|398.83|396.43|398.58|396.18|0
1654739280000|2022-06-09 01:48:00|398.83|396.43|398.58|396.18|398.83|396.43|398.58|396.18|0
1654739300000|2022-06-09 01:48:20|398.33|395.93|398.33|395.93|398.58|396.18|398.33|395.93|0
1654739310000|2022-06-09 01:48:30|398.58|396.18|398.58|396.18|398.58|396.18|398.46|396.06|0
1654739320000|2022-06-09 01:48:40|398.33|395.93|398.58|396.18|398.58|396.18|398.33|395.93|0
1654739330000|2022-06-09 01:48:50|398.83|396.43|398.83|396.43|398.83|396.43|398.83|396.43|0
1654739340000|2022-06-09 01:49:00|399.08|396.68|398.83|396.43|399.08|396.68|398.83|396.43|0
1654739350000|2022-06-09 01:49:10|398.71|396.31|398.08|395.68|398.71|396.31|398.08|395.68|0
1654739360000|2022-06-09 01:49:20|398.33|395.93|398.21|395.81|398.33|395.93|398.08|395.68|0
1654739370000|2022-06-09 01:49:30|398.33|395.93|397.83|395.43|398.33|395.93|397.83|395.43|0
1654739380000|2022-06-09 01:49:40|398.08|395.68|397.83|395.43|398.08|395.68|397.83|395.43|0
1654739390000|2022-06-09 01:49:50|397.71|395.31|397.71|395.31|397.83|395.43|397.71|395.31|0
1654739400000|2022-06-09 01:50:00|397.83|395.43|397.71|395.31|397.83|395.43|397.33|394.93|0
1654739410000|2022-06-09 01:50:10|397.58|395.18|397.58|395.18|397.58|395.18|397.58|395.18|0
1654739420000|2022-06-09 01:50:20|397.46|395.06|397.21|394.81|397.46|395.06|397.21|394.81|0
1654739430000|2022-06-09 01:50:30|397.08|394.68|396.83|394.43|397.08|394.68|396.58|394.18|0
1654739440000|2022-06-09 01:50:40|396.58|394.18|396.83|394.43|396.83|394.43|396.58|394.18|0
1654739450000|2022-06-09 01:50:50|397.08|394.68|396.96|394.56|397.08|394.68|396.83|394.43|0
1654739460000|2022-06-09 01:51:00|397.08|394.68|397.08|394.68|397.33|394.93|397.08|394.68|0
1654739470000|2022-06-09 01:51:10|397.33|394.93|397.58|395.18|397.58|395.18|397.33|394.93|0
1654739480000|2022-06-09 01:51:20|397.33|394.93|397.33|394.93|397.33|394.93|397.33|394.93|0
1654739490000|2022-06-09 01:51:30|397.58|395.18|397.08|394.68|397.58|395.18|397.08|394.68|0
1654739500000|2022-06-09 01:51:40|396.96|394.56|397.08|394.68|397.08|394.68|396.83|394.43|0
1654739510000|2022-06-09 01:51:50|396.83|394.43|396.83|394.43|396.83|394.43|396.83|394.43|0
1654739520000|2022-06-09 01:52:00|396.58|394.18|397.08|394.68|397.08|394.68|396.58|394.18|0
1654739530000|2022-06-09 01:52:10|397.33|394.93|397.58|395.18|397.58|395.18|397.33|394.93|0
1654739540000|2022-06-09 01:52:20|397.33|394.93|397.08|394.68|397.33|394.93|397.08|394.68|0
1654739550000|2022-06-09 01:52:30|396.83|394.43|396.58|394.18|396.83|394.43|396.58|394.18|0
1654739560000|2022-06-09 01:52:40|396.46|394.06|396.58|394.18|396.58|394.18|396.46|394.06|0
1654739570000|2022-06-09 01:52:50|396.83|394.43|396.58|394.18|396.83|394.43|396.58|394.18|0
1654739580000|2022-06-09 01:53:00|396.33|393.93|396.33|393.93|396.46|394.06|396.33|393.93|0
1654739590000|2022-06-09 01:53:10|396.08|393.68|396.58|394.18|396.58|394.18|396.08|393.68|0
1654739600000|2022-06-09 01:53:20|396.46|394.06|396.46|394.06|396.58|394.18|396.33|393.93|0
1654739610000|2022-06-09 01:53:30|396.33|393.93|396.33|393.93|396.33|393.93|396.33|393.93|0
1654739620000|2022-06-09 01:53:40|396.08|393.68|396.08|393.68|396.08|393.68|396.08|393.68|0
1654739630000|2022-06-09 01:53:50|395.83|393.43|395.83|393.43|395.83|393.43|395.71|393.31|0
1654739640000|2022-06-09 01:54:00|396.08|393.68|396.33|393.93|396.33|393.93|396.08|393.68|0
1654739650000|2022-06-09 01:54:10|396.46|394.06|396.46|394.06|396.58|394.18|396.46|394.06|0
1654739660000|2022-06-09 01:54:20|396.33|393.93|396.33|393.93|396.46|394.06|396.33|393.93|0
1654739670000|2022-06-09 01:54:30|396.46|394.06|396.58|394.18|396.58|394.18|396.33|393.93|0
1654739680000|2022-06-09 01:54:40|396.83|394.43|396.58|394.18|396.83|394.43|396.58|394.18|0
1654739690000|2022-06-09 01:54:50|396.83|394.43|396.33|393.93|396.83|394.43|396.33|393.93|0
1654739700000|2022-06-09 01:55:00|396.58|394.18|396.33|393.93|396.58|394.18|396.33|393.93|0
1654739710000|2022-06-09 01:55:10|396.21|393.81|396.08|393.68|396.21|393.81|395.83|393.43|0
1654739720000|2022-06-09 01:55:20|396.33|393.93|396.21|393.81|396.33|393.93|396.08|393.68|0
1654739730000|2022-06-09 01:55:30|396.33|393.93|396.08|393.68|396.33|393.93|396.08|393.68|0
1654739740000|2022-06-09 01:55:40|396.33|393.93|396.33|393.93|396.33|393.93|396.08|393.68|0
1654739750000|2022-06-09 01:55:50|396.46|394.06|396.46|394.06|396.46|394.06|396.46|394.06|0
1654739760000|2022-06-09 01:56:00|396.58|394.18|396.58|394.18|396.58|394.18|396.33|393.93|0
1654739770000|2022-06-09 01:56:10|396.83|394.43|396.83|394.43|396.83|394.43|396.58|394.18|0
1654739780000|2022-06-09 01:56:20|396.58|394.18|396.46|394.06|396.58|394.18|396.46|394.06|0
1654739790000|2022-06-09 01:56:30|396.33|393.93|396.58|394.18|396.58|394.18|396.33|393.93|0
1654739800000|2022-06-09 01:56:40|396.33|393.93|396.46|394.06|396.46|394.06|396.33|393.93|0
1654739810000|2022-06-09 01:56:50|396.58|394.18|396.46|394.06|396.58|394.18|396.46|394.06|0
1654739820000|2022-06-09 01:57:00|396.58|394.18|396.33|393.93|396.58|394.18|396.33|393.93|0
1654739830000|2022-06-09 01:57:10|396.08|393.68|395.83|393.43|396.08|393.68|395.83|393.43|0
1654739840000|2022-06-09 01:57:20|395.71|393.31|395.83|393.43|395.96|393.56|395.71|393.31|0
1654739850000|2022-06-09 01:57:30|396.08|393.68|396.08|393.68|396.08|393.68|395.96|393.56|0
1654739860000|2022-06-09 01:57:40|396.33|393.93|396.33|393.93|396.33|393.93|396.33|393.93|0
1654739870000|2022-06-09 01:57:50|396.08|393.68|396.08|393.68|396.08|393.68|396.08|393.68|0
1654739880000|2022-06-09 01:58:00|396.33|393.93|396.21|393.81|396.33|393.93|395.83|393.43|0
1654739890000|2022-06-09 01:58:10|396.08|393.68|396.21|393.81|396.21|393.81|396.08|393.68|0
1654739900000|2022-06-09 01:58:20|396.33|393.93|396.71|394.31|396.83|394.43|396.33|393.93|0
1654739910000|2022-06-09 01:58:30|396.58|394.18|396.58|394.18|396.58|394.18|396.58|394.18|0
1654739920000|2022-06-09 01:58:40|396.46|394.06|396.58|394.18|396.58|394.18|396.46|394.06|0
1654739940000|2022-06-09 01:59:00|396.83|394.43|396.83|394.43|396.83|394.43|396.58|394.18|0
1654739950000|2022-06-09 01:59:10|396.58|394.18|396.33|393.93|396.58|394.18|396.33|393.93|0
1654739960000|2022-06-09 01:59:20|396.08|393.68|396.08|393.68|396.08|393.68|396.08|393.68|0
1654739970000|2022-06-09 01:59:30|396.33|393.93|396.08|393.68|396.33|393.93|396.08|393.68|0
1654739980000|2022-06-09 01:59:40|396.33|393.93|396.33|393.93|396.33|393.93|396.08|393.68|0
1654740000000|2022-06-09 02:00:00|396.46|394.06|396.21|393.81|396.58|394.18|396.21|393.81|0
1654740010000|2022-06-09 02:00:10|395.83|393.43|396.08|393.68|396.21|393.81|395.83|393.43|0
1654740020000|2022-06-09 02:00:20|396.21|393.81|395.83|393.43|396.21|393.81|395.83|393.43|0
1654740030000|2022-06-09 02:00:30|395.96|393.56|395.96|393.56|395.96|393.56|395.96|393.56|0
1654740040000|2022-06-09 02:00:40|396.08|393.68|396.33|393.93|396.33|393.93|396.08|393.68|0
1654740050000|2022-06-09 02:00:50|396.21|393.81|396.08|393.68|396.21|393.81|395.96|393.56|0
1654740060000|2022-06-09 02:01:00|395.96|393.56|395.83|393.43|395.96|393.56|395.83|393.43|0
1654740070000|2022-06-09 02:01:10|395.58|393.18|395.83|393.43|395.83|393.43|395.58|393.18|0
1654740080000|2022-06-09 02:01:20|396.08|393.68|395.83|393.43|396.08|393.68|395.83|393.43|0
1654740090000|2022-06-09 02:01:30|395.71|393.31|395.58|393.18|395.83|393.43|395.58|393.18|0
1654740100000|2022-06-09 02:01:40|395.83|393.43|396.08|393.68|396.08|393.68|395.83|393.43|0
1654740110000|2022-06-09 02:01:50|396.33|393.93|396.58|394.18|396.58|394.18|396.33|393.93|0
1654740120000|2022-06-09 02:02:00|396.46|394.06|396.33|393.93|396.46|394.06|396.33|393.93|0
1654740130000|2022-06-09 02:02:10|396.08|393.68|396.21|393.81|396.33|393.93|396.08|393.68|0
1654740140000|2022-06-09 02:02:20|396.08|393.68|395.83|393.43|396.08|393.68|395.83|393.43|0
1654740150000|2022-06-09 02:02:30|396.08|393.68|396.08|393.68|396.08|393.68|396.08|393.68|0
1654740160000|2022-06-09 02:02:40|396.33|393.93|396.08|393.68|396.33|393.93|396.08|393.68|0
1654740170000|2022-06-09 02:02:50|395.83|393.43|395.83|393.43|395.83|393.43|395.83|393.43|0
1654740180000|2022-06-09 02:03:00|395.58|393.18|395.58|393.18|395.58|393.18|395.33|392.93|0
1654740190000|2022-06-09 02:03:10|395.71|393.31|395.58|393.18|395.71|393.31|395.58|393.18|0
1654740200000|2022-06-09 02:03:20|395.71|393.31|395.83|393.43|395.83|393.43|395.71|393.31|0
1654740220000|2022-06-09 02:03:40|395.71|393.31|395.71|393.31|395.83|393.43|395.71|393.31|0
1654740230000|2022-06-09 02:03:50|395.83|393.43|395.71|393.31|395.83|393.43|395.71|393.31|0
1654740240000|2022-06-09 02:04:00|395.58|393.18|395.83|393.43|395.83|393.43|395.58|393.18|0
1654740250000|2022-06-09 02:04:10|395.71|393.31|395.83|393.43|395.83|393.43|395.71|393.31|0
1654740260000|2022-06-09 02:04:20|395.71|393.31|396.21|393.81|396.21|393.81|395.71|393.31|0
1654740270000|2022-06-09 02:04:30|396.33|393.93|396.08|393.68|396.33|393.93|396.08|393.68|0
1654740280000|2022-06-09 02:04:40|395.96|393.56|396.08|393.68|396.08|393.68|395.96|393.56|0
1654740290000|2022-06-09 02:04:50|395.83|393.43|395.58|393.18|395.83|393.43|395.58|393.18|0
1654740300000|2022-06-09 02:05:00|395.71|393.31|395.33|392.93|395.71|393.31|395.33|392.93|0
1654740310000|2022-06-09 02:05:10|395.58|393.18|395.33|392.93|395.58|393.18|395.33|392.93|0
1654740320000|2022-06-09 02:05:20|395.46|393.06|395.46|393.06|395.46|393.06|395.46|393.06|0
1654740330000|2022-06-09 02:05:30|395.33|392.93|394.83|392.43|395.33|392.93|394.83|392.43|0
1654740340000|2022-06-09 02:05:40|395.08|392.68|394.96|392.56|395.08|392.68|394.96|392.56|0
1654740350000|2022-06-09 02:05:50|395.08|392.68|395.08|392.68|395.08|392.68|395.08|392.68|0
1654740360000|2022-06-09 02:06:00|395.33|392.93|395.33|392.93|395.33|392.93|395.33|392.93|0
1654740370000|2022-06-09 02:06:10|395.08|392.68|395.33|392.93|395.33|392.93|395.08|392.68|0
1654740380000|2022-06-09 02:06:20|395.21|392.81|395.08|392.68|395.21|392.81|395.08|392.68|0
1654740390000|2022-06-09 02:06:30|394.96|392.56|394.58|392.18|394.96|392.56|394.58|392.18|0
1654740410000|2022-06-09 02:06:50|394.83|392.43|394.58|392.18|394.83|392.43|394.58|392.18|0
1654740420000|2022-06-09 02:07:00|394.33|391.93|394.08|391.68|394.33|391.93|394.08|391.68|0
1654740430000|2022-06-09 02:07:10|394.33|391.93|394.58|392.18|394.58|392.18|394.33|391.93|0
1654740440000|2022-06-09 02:07:20|394.71|392.31|394.58|392.18|394.71|392.31|394.58|392.18|0
1654740450000|2022-06-09 02:07:30|394.33|391.93|394.33|391.93|394.33|391.93|394.33|391.93|0
1654740460000|2022-06-09 02:07:40|394.58|392.18|394.33|391.93|394.58|392.18|394.33|391.93|0
1654740470000|2022-06-09 02:07:50|394.58|392.18|394.33|391.93|394.58|392.18|394.33|391.93|0
1654740480000|2022-06-09 02:08:00|394.58|392.18|394.08|391.68|394.58|392.18|394.08|391.68|0
1654740490000|2022-06-09 02:08:10|394.21|391.81|394.33|391.93|394.33|391.93|394.21|391.81|0
1654740500000|2022-06-09 02:08:20|394.58|392.18|394.58|392.18|394.58|392.18|394.58|392.18|0
1654740510000|2022-06-09 02:08:30|394.46|392.06|394.08|391.68|394.46|392.06|394.08|391.68|0
1654740520000|2022-06-09 02:08:40|393.83|391.43|393.83|391.43|393.96|391.56|393.83|391.43|0
1654740530000|2022-06-09 02:08:50|393.71|391.31|394.08|391.68|394.08|391.68|393.71|391.31|0
1654740540000|2022-06-09 02:09:00|394.33|391.93|394.83|392.43|394.83|392.43|394.33|391.93|0
1654740550000|2022-06-09 02:09:10|394.71|392.31|394.83|392.43|394.83|392.43|394.71|392.31|0
1654740560000|2022-06-09 02:09:20|394.58|392.18|394.58|392.18|394.58|392.18|394.58|392.18|0
1654740580000|2022-06-09 02:09:40|394.33|391.93|394.08|391.68|394.33|391.93|394.08|391.68|0
1654740590000|2022-06-09 02:09:50|393.83|391.43|393.83|391.43|394.08|391.68|393.83|391.43|0
1654740600000|2022-06-09 02:10:00|394.08|391.68|393.58|391.18|394.08|391.68|393.58|391.18|0
1654740610000|2022-06-09 02:10:10|393.08|390.68|393.33|390.93|393.33|390.93|393.08|390.68|0
1654740620000|2022-06-09 02:10:20|393.08|390.68|393.33|390.93|393.33|390.93|393.08|390.68|0
1654740630000|2022-06-09 02:10:30|393.58|391.18|393.33|390.93|393.58|391.18|393.08|390.68|0
1654740640000|2022-06-09 02:10:40|393.83|391.43|394.08|391.68|394.08|391.68|393.83|391.43|0
1654740650000|2022-06-09 02:10:50|394.33|391.93|394.08|391.68|394.33|391.93|394.08|391.68|0
1654740660000|2022-06-09 02:11:00|393.83|391.43|393.83|391.43|393.83|391.43|393.83|391.43|0
1654740670000|2022-06-09 02:11:10|394.08|391.68|393.96|391.56|394.08|391.68|393.83|391.43|0
1654740680000|2022-06-09 02:11:20|393.83|391.43|393.83|391.43|394.08|391.68|393.83|391.43|0
1654740690000|2022-06-09 02:11:30|394.08|391.68|394.08|391.68|394.08|391.68|394.08|391.68|0
1654740700000|2022-06-09 02:11:40|393.96|391.56|393.83|391.43|393.96|391.56|393.83|391.43|0
1654740710000|2022-06-09 02:11:50|394.08|391.68|393.83|391.43|394.08|391.68|393.83|391.43|0
1654740720000|2022-06-09 02:12:00|393.96|391.56|393.83|391.43|393.96|391.56|393.83|391.43|0
1654740730000|2022-06-09 02:12:10|394.08|391.68|394.08|391.68|394.08|391.68|394.08|391.68|0
1654740740000|2022-06-09 02:12:20|394.33|391.93|394.08|391.68|394.33|391.93|394.08|391.68|0
1654740750000|2022-06-09 02:12:30|393.83|391.43|394.08|391.68|394.08|391.68|393.83|391.43|0
1654740760000|2022-06-09 02:12:40|393.83|391.43|393.83|391.43|393.83|391.43|393.83|391.43|0
1654740770000|2022-06-09 02:12:50|393.58|391.18|393.83|391.43|393.96|391.56|393.58|391.18|0
1654740780000|2022-06-09 02:13:00|393.58|391.18|393.33|390.93|393.58|391.18|393.33|390.93|0
1654740790000|2022-06-09 02:13:10|393.46|391.06|393.33|390.93|393.58|391.18|393.33|390.93|0
1654740800000|2022-06-09 02:13:20|393.21|390.81|393.08|390.68|393.33|390.93|393.08|390.68|0
1654740810000|2022-06-09 02:13:30|393.21|390.81|393.08|390.68|393.21|390.81|393.08|390.68|0
1654740820000|2022-06-09 02:13:40|392.96|390.56|392.83|390.43|392.96|390.56|392.83|390.43|0
1654740830000|2022-06-09 02:13:50|393.08|390.68|392.83|390.43|393.08|390.68|392.83|390.43|0
1654740840000|2022-06-09 02:14:00|392.58|390.18|392.83|390.43|392.83|390.43|392.58|390.18|0
1654740850000|2022-06-09 02:14:10|392.58|390.18|392.71|390.31|392.83|390.43|392.58|390.18|0
1654740860000|2022-06-09 02:14:20|392.58|390.18|392.58|390.18|392.58|390.18|392.46|390.06|0
1654740870000|2022-06-09 02:14:30|392.33|389.93|392.83|390.43|392.83|390.43|392.33|389.93|0
1654740880000|2022-06-09 02:14:40|392.96|390.56|393.08|390.68|393.08|390.68|392.83|390.43|0
1654740900000|2022-06-09 02:15:00|392.83|390.43|392.71|390.31|392.83|390.43|392.71|390.31|0
1654740910000|2022-06-09 02:15:10|392.83|390.43|392.58|390.18|392.83|390.43|392.58|390.18|0
1654740920000|2022-06-09 02:15:20|392.71|390.31|392.83|390.43|392.83|390.43|392.71|390.31|0
1654740930000|2022-06-09 02:15:30|393.08|390.68|393.33|390.93|393.33|390.93|393.08|390.68|0
1654740940000|2022-06-09 02:15:40|393.46|391.06|393.58|391.18|393.58|391.18|393.46|391.06|0
1654740950000|2022-06-09 02:15:50|393.33|390.93|393.58|391.18|393.58|391.18|393.33|390.93|0
1654740960000|2022-06-09 02:16:00|393.46|391.06|393.46|391.06|393.46|391.06|393.46|391.06|0
1654740970000|2022-06-09 02:16:10|393.58|391.18|393.83|391.43|393.83|391.43|393.58|391.18|0
1654740980000|2022-06-09 02:16:20|394.08|391.68|394.33|391.93|394.33|391.93|394.08|391.68|0
1654740990000|2022-06-09 02:16:30|394.46|392.06|394.33|391.93|394.46|392.06|394.33|391.93|0
1654741000000|2022-06-09 02:16:40|394.21|391.81|394.33|391.93|394.33|391.93|394.08|391.68|0
1654741010000|2022-06-09 02:16:50|394.46|392.06|394.46|392.06|394.46|392.06|394.46|392.06|0
1654741020000|2022-06-09 02:17:00|394.33|391.93|394.33|391.93|394.46|392.06|394.33|391.93|0
1654741030000|2022-06-09 02:17:10|394.58|392.18|394.83|392.43|394.83|392.43|394.33|391.93|0
1654741040000|2022-06-09 02:17:20|395.58|393.18|395.58|393.18|395.58|393.18|395.58|393.18|0
1654741070000|2022-06-09 02:17:50|395.33|392.93|395.33|392.93|395.33|392.93|395.33|392.93|0
1654741090000|2022-06-09 02:18:10|394.83|392.43|394.83|392.43|394.83|392.43|394.83|392.43|0
1654741100000|2022-06-09 02:18:20|395.08|392.68|395.08|392.68|395.08|392.68|394.83|392.43|0
1654741110000|2022-06-09 02:18:30|394.83|392.43|394.83|392.43|394.83|392.43|394.83|392.43|0
1654741130000|2022-06-09 02:18:50|395.33|392.93|395.08|392.68|395.33|392.93|395.08|392.68|0
1654741140000|2022-06-09 02:19:00|394.83|392.43|395.08|392.68|395.08|392.68|394.83|392.43|0
1654741150000|2022-06-09 02:19:10|394.83|392.43|394.83|392.43|394.83|392.43|394.83|392.43|0
1654741160000|2022-06-09 02:19:20|395.08|392.68|394.83|392.43|395.08|392.68|394.83|392.43|0
1654741190000|2022-06-09 02:19:50|394.58|392.18|394.58|392.18|394.58|392.18|394.58|392.18|0
1654741200000|2022-06-09 02:20:00|394.83|392.43|394.71|392.31|394.83|392.43|394.71|392.31|0
1654741210000|2022-06-09 02:20:10|394.83|392.43|394.58|392.18|394.83|392.43|394.58|392.18|0
1654741220000|2022-06-09 02:20:20|394.83|392.43|394.83|392.43|394.83|392.43|394.83|392.43|0
1654741230000|2022-06-09 02:20:30|395.08|392.68|395.33|392.93|395.33|392.93|395.08|392.68|0
1654741240000|2022-06-09 02:20:40|395.08|392.68|395.33|392.93|395.33|392.93|395.08|392.68|0
1654741250000|2022-06-09 02:20:50|395.46|393.06|395.33|392.93|395.46|393.06|395.33|392.93|0
1654741260000|2022-06-09 02:21:00|395.58|393.18|395.58|393.18|395.58|393.18|395.58|393.18|0
1654741270000|2022-06-09 02:21:10|395.83|393.43|395.83|393.43|395.96|393.56|395.83|393.43|0
1654741280000|2022-06-09 02:21:20|395.96|393.56|396.08|393.68|396.08|393.68|395.96|393.56|0
1654741290000|2022-06-09 02:21:30|395.96|393.56|396.08|393.68|396.08|393.68|395.96|393.56|0
1654741300000|2022-06-09 02:21:40|395.83|393.43|395.83|393.43|396.08|393.68|395.83|393.43|0
1654741310000|2022-06-09 02:21:50|395.96|393.56|396.08|393.68|396.08|393.68|395.96|393.56|0
1654741320000|2022-06-09 02:22:00|396.33|393.93|396.08|393.68|396.33|393.93|396.08|393.68|0
1654741330000|2022-06-09 02:22:10|395.83|393.43|395.58|393.18|395.96|393.56|395.58|393.18|0
1654741350000|2022-06-09 02:22:30|395.46|393.06|395.46|393.06|395.46|393.06|395.46|393.06|0
1654741360000|2022-06-09 02:22:40|395.33|392.93|395.58|393.18|395.83|393.43|395.33|392.93|0
1654741370000|2022-06-09 02:22:50|395.33|392.93|395.58|393.18|395.58|393.18|395.33|392.93|0
1654741380000|2022-06-09 02:23:00|395.46|393.06|395.58|393.18|395.58|393.18|395.46|393.06|0
1654741390000|2022-06-09 02:23:10|395.46|393.06|395.46|393.06|395.46|393.06|395.46|393.06|0
1654741400000|2022-06-09 02:23:20|395.58|393.18|396.08|393.68|396.08|393.68|395.58|393.18|0
1654741410000|2022-06-09 02:23:30|396.21|393.81|396.33|393.93|396.33|393.93|396.21|393.81|0
1654741420000|2022-06-09 02:23:40|396.46|394.06|395.83|393.43|396.46|394.06|395.83|393.43|0
1654741430000|2022-06-09 02:23:50|395.58|393.18|395.58|393.18|395.58|393.18|395.58|393.18|0
1654741440000|2022-06-09 02:24:00|395.83|393.43|395.83|393.43|395.83|393.43|395.71|393.31|0
1654741450000|2022-06-09 02:24:10|395.58|393.18|395.71|393.31|395.71|393.31|395.58|393.18|0
1654741460000|2022-06-09 02:24:20|395.83|393.43|395.83|393.43|395.83|393.43|395.71|393.31|0
1654741470000|2022-06-09 02:24:30|396.08|393.68|396.33|393.93|396.33|393.93|396.08|393.68|0
1654741490000|2022-06-09 02:24:50|396.58|394.18|396.33|393.93|396.83|394.43|396.33|393.93|0
1654741500000|2022-06-09 02:25:00|396.08|393.68|396.46|394.06|396.46|394.06|396.08|393.68|0
1654741510000|2022-06-09 02:25:10|396.33|393.93|396.33|393.93|396.33|393.93|396.33|393.93|0
1654741530000|2022-06-09 02:25:30|396.58|394.18|396.58|394.18|396.58|394.18|396.58|394.18|0
1654741540000|2022-06-09 02:25:40|396.83|394.43|396.58|394.18|396.83|394.43|396.58|394.18|0
1654741550000|2022-06-09 02:25:50|396.83|394.43|397.08|394.68|397.08|394.68|396.83|394.43|0
1654741560000|2022-06-09 02:26:00|396.83|394.43|396.58|394.18|396.83|394.43|396.58|394.18|0
1654741570000|2022-06-09 02:26:10|396.46|394.06|396.83|394.43|396.83|394.43|396.46|394.06|0
1654741580000|2022-06-09 02:26:20|396.58|394.18|396.58|394.18|396.58|394.18|396.58|394.18|0
1654741590000|2022-06-09 02:26:30|396.33|393.93|396.33|393.93|396.33|393.93|396.33|393.93|0
1654741650000|2022-06-09 02:27:30|396.58|394.18|396.46|394.06|396.58|394.18|396.46|394.06|0
1654741660000|2022-06-09 02:27:40|396.58|394.18|396.46|394.06|396.58|394.18|396.46|394.06|0
1654741670000|2022-06-09 02:27:50|396.58|394.18|396.46|394.06|396.58|394.18|396.46|394.06|0
1654741680000|2022-06-09 02:28:00|396.58|394.18|396.58|394.18|396.58|394.18|396.33|393.93|0
1654741710000|2022-06-09 02:28:30|396.71|394.31|396.83|394.43|396.96|394.56|396.71|394.31|0
1654741720000|2022-06-09 02:28:40|396.71|394.31|396.33|393.93|396.71|394.31|396.33|393.93|0
1654741730000|2022-06-09 02:28:50|396.58|394.18|396.33|393.93|396.58|394.18|396.33|393.93|0
1654741750000|2022-06-09 02:29:10|396.08|393.68|396.33|393.93|396.33|393.93|396.08|393.68|0
1654741760000|2022-06-09 02:29:20|396.46|394.06|396.33|393.93|396.46|394.06|396.33|393.93|0
1654741770000|2022-06-09 02:29:30|396.58|394.18|396.33|393.93|396.58|394.18|396.33|393.93|0
1654741780000|2022-06-09 02:29:40|396.58|394.18|396.33|393.93|396.58|394.18|396.33|393.93|0
1654741800000|2022-06-09 02:30:00|396.46|394.06|396.33|393.93|396.58|394.18|396.33|393.93|0
1654741810000|2022-06-09 02:30:10|396.08|393.68|395.58|393.18|396.08|393.68|395.58|393.18|0
1654741820000|2022-06-09 02:30:20|395.33|392.93|395.33|392.93|395.33|392.93|395.33|392.93|0
1654741830000|2022-06-09 02:30:30|395.21|392.81|395.08|392.68|395.21|392.81|395.08|392.68|0
1654741840000|2022-06-09 02:30:40|395.21|392.81|395.33|392.93|395.33|392.93|395.08|392.68|0
1654741860000|2022-06-09 02:31:00|395.58|393.18|395.58|393.18|395.58|393.18|395.58|393.18|0
1654741870000|2022-06-09 02:31:10|395.83|393.43|396.33|393.93|396.33|393.93|395.83|393.43|0
1654741880000|2022-06-09 02:31:20|396.58|394.18|396.83|394.43|396.83|394.43|396.58|394.18|0
1654741890000|2022-06-09 02:31:30|396.71|394.31|396.58|394.18|396.83|394.43|396.58|394.18|0
1654741900000|2022-06-09 02:31:40|396.83|394.43|396.83|394.43|396.83|394.43|396.58|394.18|0
1654741920000|2022-06-09 02:32:00|396.58|394.18|396.58|394.18|396.58|394.18|396.08|393.68|0
1654741930000|2022-06-09 02:32:10|396.33|393.93|396.08|393.68|396.33|393.93|396.08|393.68|0
1654741940000|2022-06-09 02:32:20|396.21|393.81|396.21|393.81|396.21|393.81|396.21|393.81|0
1654741950000|2022-06-09 02:32:30|396.08|393.68|396.33|393.93|396.33|393.93|396.08|393.68|0
1654741960000|2022-06-09 02:32:40|396.21|393.81|396.33|393.93|396.33|393.93|396.21|393.81|0
1654741970000|2022-06-09 02:32:50|396.21|393.81|396.33|393.93|396.33|393.93|396.08|393.68|0
1654741980000|2022-06-09 02:33:00|396.08|393.68|395.96|393.56|396.08|393.68|395.96|393.56|0
1654741990000|2022-06-09 02:33:10|396.33|393.93|396.33|393.93|396.33|393.93|396.33|393.93|0
1654742000000|2022-06-09 02:33:20|396.08|393.68|396.08|393.68|396.08|393.68|396.08|393.68|0
1654742010000|2022-06-09 02:33:30|395.96|393.56|395.83|393.43|396.08|393.68|395.83|393.43|0
1654742030000|2022-06-09 02:33:50|395.58|393.18|395.33|392.93|395.58|393.18|395.33|392.93|0
1654742040000|2022-06-09 02:34:00|395.08|392.68|395.08|392.68|395.08|392.68|395.08|392.68|0
1654742050000|2022-06-09 02:34:10|395.33|392.93|395.33|392.93|395.33|392.93|395.21|392.81|0
1654742060000|2022-06-09 02:34:20|395.08|392.68|395.08|392.68|395.08|392.68|395.08|392.68|0
1654742070000|2022-06-09 02:34:30|394.83|392.43|394.83|392.43|394.96|392.56|394.83|392.43|0
1654742080000|2022-06-09 02:34:40|394.71|392.31|394.83|392.43|394.83|392.43|394.71|392.31|0
1654742090000|2022-06-09 02:34:50|394.58|392.18|394.58|392.18|394.58|392.18|394.58|392.18|0
1654742100000|2022-06-09 02:35:00|394.83|392.43|394.58|392.18|394.83|392.43|394.58|392.18|0
1654742110000|2022-06-09 02:35:10|394.83|392.43|394.58|392.18|394.83|392.43|394.58|392.18|0
1654742120000|2022-06-09 02:35:20|394.83|392.43|394.58|392.18|394.83|392.43|394.58|392.18|0
1654742130000|2022-06-09 02:35:30|394.33|391.93|394.33|391.93|394.33|391.93|394.33|391.93|0
1654742160000|2022-06-09 02:36:00|393.83|391.43|393.58|391.18|393.83|391.43|393.58|391.18|0
1654742170000|2022-06-09 02:36:10|393.83|391.43|393.58|391.18|393.83|391.43|393.58|391.18|0
1654742180000|2022-06-09 02:36:20|393.83|391.43|393.58|391.18|393.83|391.43|393.58|391.18|0
1654742190000|2022-06-09 02:36:30|393.33|390.93|393.58|391.18|393.58|391.18|393.33|390.93|0
1654742200000|2022-06-09 02:36:40|393.71|391.31|393.71|391.31|393.71|391.31|393.71|391.31|0
1654742210000|2022-06-09 02:36:50|393.58|391.18|394.08|391.68|394.08|391.68|393.58|391.18|0
1654742220000|2022-06-09 02:37:00|393.96|391.56|393.83|391.43|393.96|391.56|393.83|391.43|0
1654742230000|2022-06-09 02:37:10|393.71|391.31|393.71|391.31|393.71|391.31|393.71|391.31|0
1654742240000|2022-06-09 02:37:20|393.83|391.43|393.83|391.43|394.08|391.68|393.83|391.43|0
1654742250000|2022-06-09 02:37:30|394.08|391.68|394.08|391.68|394.08|391.68|394.08|391.68|0
1654742280000|2022-06-09 02:38:00|393.83|391.43|394.08|391.68|394.08|391.68|393.83|391.43|0
1654742290000|2022-06-09 02:38:10|393.96|391.56|393.83|391.43|393.96|391.56|393.83|391.43|0
1654742300000|2022-06-09 02:38:20|393.58|391.18|393.83|391.43|393.83|391.43|393.58|391.18|0
1654742310000|2022-06-09 02:38:30|393.96|391.56|393.96|391.56|394.08|391.68|393.83|391.43|0
1654742320000|2022-06-09 02:38:40|393.83|391.43|393.96|391.56|393.96|391.56|393.83|391.43|0
1654742330000|2022-06-09 02:38:50|394.08|391.68|394.08|391.68|394.08|391.68|393.83|391.43|0
1654742340000|2022-06-09 02:39:00|394.33|391.93|394.08|391.68|394.33|391.93|394.08|391.68|0
1654742360000|2022-06-09 02:39:20|393.96|391.56|393.83|391.43|394.08|391.68|393.83|391.43|0
1654742370000|2022-06-09 02:39:30|393.71|391.31|393.71|391.31|393.71|391.31|393.71|391.31|0
1654742380000|2022-06-09 02:39:40|393.58|391.18|393.71|391.31|393.71|391.31|393.58|391.18|0
1654742390000|2022-06-09 02:39:50|393.58|391.18|393.58|391.18|393.58|391.18|393.33|390.93|0
1654742400000|2022-06-09 02:40:00|393.33|390.93|393.46|391.06|393.46|391.06|393.33|390.93|0
1654742410000|2022-06-09 02:40:10|393.33|390.93|393.46|391.06|393.46|391.06|393.33|390.93|0
1654742420000|2022-06-09 02:40:20|393.33|390.93|393.33|390.93|393.46|391.06|393.33|390.93|0
1654742430000|2022-06-09 02:40:30|393.58|391.18|393.58|391.18|393.58|391.18|393.58|391.18|0
1654742440000|2022-06-09 02:40:40|393.46|391.06|393.46|391.06|393.58|391.18|393.46|391.06|0
1654742450000|2022-06-09 02:40:50|393.58|391.18|393.71|391.31|393.83|391.43|393.58|391.18|0
1654742460000|2022-06-09 02:41:00|393.83|391.43|393.58|391.18|393.83|391.43|393.58|391.18|0
1654742480000|2022-06-09 02:41:20|393.33|390.93|393.33|390.93|393.33|390.93|393.33|390.93|0
1654742500000|2022-06-09 02:41:40|393.58|391.18|393.83|391.43|393.83|391.43|393.58|391.18|0
1654742510000|2022-06-09 02:41:50|394.08|391.68|393.83|391.43|394.08|391.68|393.83|391.43|0
1654742520000|2022-06-09 02:42:00|393.58|391.18|393.58|391.18|393.58|391.18|393.58|391.18|0
1654742530000|2022-06-09 02:42:10|393.71|391.31|393.58|391.18|393.71|391.31|393.58|391.18|0
1654742540000|2022-06-09 02:42:20|393.83|391.43|393.83|391.43|393.83|391.43|393.83|391.43|0
1654742550000|2022-06-09 02:42:30|394.08|391.68|393.58|391.18|394.08|391.68|393.58|391.18|0
1654742560000|2022-06-09 02:42:40|393.71|391.31|393.71|391.31|393.71|391.31|393.71|391.31|0
1654742570000|2022-06-09 02:42:50|393.83|391.43|393.83|391.43|393.83|391.43|393.83|391.43|0
1654742590000|2022-06-09 02:43:10|393.96|391.56|394.33|391.93|394.33|391.93|393.96|391.56|0
1654742600000|2022-06-09 02:43:20|394.58|392.18|394.33|391.93|394.58|392.18|394.33|391.93|0
1654742610000|2022-06-09 02:43:30|394.58|392.18|394.58|392.18|394.58|392.18|394.58|392.18|0
1654742620000|2022-06-09 02:43:40|394.71|392.31|394.58|392.18|394.71|392.31|394.58|392.18|0
1654742630000|2022-06-09 02:43:50|394.46|392.06|394.83|392.43|394.83|392.43|394.46|392.06|0
1654742640000|2022-06-09 02:44:00|394.58|392.18|394.58|392.18|394.58|392.18|394.58|392.18|0
1654742650000|2022-06-09 02:44:10|394.71|392.31|394.58|392.18|394.71|392.31|394.58|392.18|0
1654742660000|2022-06-09 02:44:20|394.83|392.43|394.83|392.43|394.83|392.43|394.83|392.43|0
1654742670000|2022-06-09 02:44:30|394.71|392.31|394.33|391.93|394.71|392.31|394.33|391.93|0
1654742680000|2022-06-09 02:44:40|394.58|392.18|394.33|391.93|394.58|392.18|394.33|391.93|0
1654742700000|2022-06-09 02:45:00|394.08|391.68|394.33|391.93|394.33|391.93|394.08|391.68|0
1654742710000|2022-06-09 02:45:10|394.08|391.68|394.33|391.93|394.33|391.93|394.08|391.68|0
1654742720000|2022-06-09 02:45:20|394.21|391.81|394.08|391.68|394.33|391.93|394.08|391.68|0
1654742730000|2022-06-09 02:45:30|393.96|391.56|394.08|391.68|394.21|391.81|393.96|391.56|0
1654742740000|2022-06-09 02:45:40|393.83|391.43|393.83|391.43|393.83|391.43|393.83|391.43|0
1654742760000|2022-06-09 02:46:00|393.58|391.18|393.71|391.31|393.71|391.31|393.46|391.06|0
1654742770000|2022-06-09 02:46:10|393.58|391.18|393.58|391.18|393.58|391.18|393.33|390.93|0
1654742790000|2022-06-09 02:46:30|393.46|391.06|393.58|391.18|393.58|391.18|393.46|391.06|0
1654742800000|2022-06-09 02:46:40|393.33|390.93|393.33|390.93|393.33|390.93|393.33|390.93|0
1654742810000|2022-06-09 02:46:50|393.08|390.68|393.08|390.68|393.08|390.68|393.08|390.68|0
1654742820000|2022-06-09 02:47:00|392.96|390.56|393.21|390.81|393.21|390.81|392.96|390.56|0
1654742830000|2022-06-09 02:47:10|393.08|390.68|392.96|390.56|393.08|390.68|392.58|390.18|0
1654742840000|2022-06-09 02:47:20|392.83|390.43|392.83|390.43|392.96|390.56|392.83|390.43|0
1654742860000|2022-06-09 02:47:40|392.58|390.18|392.58|390.18|392.58|390.18|392.58|390.18|0
1654742870000|2022-06-09 02:47:50|392.08|389.68|392.33|389.93|392.33|389.93|392.08|389.68|0
1654742880000|2022-06-09 02:48:00|392.08|389.68|392.33|389.93|392.33|389.93|392.08|389.68|0
1654742890000|2022-06-09 02:48:10|392.08|389.68|392.08|389.68|392.33|389.93|392.08|389.68|0
1654742910000|2022-06-09 02:48:30|391.83|389.43|391.83|389.43|391.83|389.43|391.83|389.43|0
1654742950000|2022-06-09 02:49:10|392.08|389.68|392.08|389.68|392.08|389.68|392.08|389.68|0
1654742960000|2022-06-09 02:49:20|392.33|389.93|392.33|389.93|392.58|390.18|392.33|389.93|0
1654742980000|2022-06-09 02:49:40|392.08|389.68|392.33|389.93|392.33|389.93|392.08|389.68|0
1654742990000|2022-06-09 02:49:50|392.21|389.81|392.08|389.68|392.21|389.81|392.08|389.68|0
1654743000000|2022-06-09 02:50:00|392.33|389.93|392.33|389.93|392.33|389.93|392.33|389.93|0
1654743010000|2022-06-09 02:50:10|392.08|389.68|392.21|389.81|392.33|389.93|392.08|389.68|0
1654743020000|2022-06-09 02:50:20|392.08|389.68|392.33|389.93|392.33|389.93|392.08|389.68|0
1654743030000|2022-06-09 02:50:30|392.58|390.18|392.58|390.18|392.58|390.18|392.58|390.18|0
1654743050000|2022-06-09 02:50:50|392.83|390.43|392.83|390.43|392.83|390.43|392.83|390.43|0
1654743060000|2022-06-09 02:51:00|392.96|390.56|392.83|390.43|392.96|390.56|392.83|390.43|0
1654743070000|2022-06-09 02:51:10|392.96|390.56|392.96|390.56|392.96|390.56|392.96|390.56|0
1654743080000|2022-06-09 02:51:20|393.08|390.68|392.71|390.31|393.08|390.68|392.71|390.31|0
1654743090000|2022-06-09 02:51:30|392.83|390.43|392.96|390.56|393.08|390.68|392.83|390.43|0
1654743100000|2022-06-09 02:51:40|393.08|390.68|393.08|390.68|393.08|390.68|393.08|390.68|0
1654743110000|2022-06-09 02:51:50|393.33|390.93|393.58|391.18|393.58|391.18|393.33|390.93|0
1654743120000|2022-06-09 02:52:00|393.83|391.43|393.71|391.31|393.83|391.43|393.71|391.31|0
1654743130000|2022-06-09 02:52:10|393.83|391.43|393.58|391.18|393.83|391.43|393.58|391.18|0
1654743160000|2022-06-09 02:52:40|392.96|390.56|393.08|390.68|393.08|390.68|392.96|390.56|0
1654743170000|2022-06-09 02:52:50|392.96|390.56|392.33|389.93|392.96|390.56|392.33|389.93|0
1654743180000|2022-06-09 02:53:00|392.58|390.18|392.83|390.43|392.83|390.43|392.58|390.18|0
1654743190000|2022-06-09 02:53:10|393.08|390.68|393.33|390.93|393.33|390.93|393.08|390.68|0
1654743200000|2022-06-09 02:53:20|393.21|390.81|393.08|390.68|393.21|390.81|393.08|390.68|0
1654743210000|2022-06-09 02:53:30|392.96|390.56|392.96|390.56|393.08|390.68|392.96|390.56|0
1654743220000|2022-06-09 02:53:40|393.08|390.68|392.83|390.43|393.08|390.68|392.83|390.43|0
1654743230000|2022-06-09 02:53:50|392.96|390.56|392.83|390.43|392.96|390.56|392.83|390.43|0
1654743240000|2022-06-09 02:54:00|392.96|390.56|392.58|390.18|392.96|390.56|392.58|390.18|0
1654743250000|2022-06-09 02:54:10|392.71|390.31|392.71|390.31|392.83|390.43|392.71|390.31|0
1654743260000|2022-06-09 02:54:20|392.83|390.43|392.83|390.43|392.83|390.43|392.83|390.43|0
1654743270000|2022-06-09 02:54:30|392.58|390.18|392.33|389.93|392.58|390.18|392.33|389.93|0
1654743280000|2022-06-09 02:54:40|392.08|389.68|392.08|389.68|392.08|389.68|392.08|389.68|0
1654743300000|2022-06-09 02:55:00|391.83|389.43|391.83|389.43|391.83|389.43|391.83|389.43|0
1654743310000|2022-06-09 02:55:10|391.96|389.56|392.08|389.68|392.08|389.68|391.83|389.43|0
1654743320000|2022-06-09 02:55:20|391.83|389.43|392.33|389.93|392.33|389.93|391.83|389.43|0
1654743330000|2022-06-09 02:55:30|392.08|389.68|392.08|389.68|392.21|389.81|392.08|389.68|0
1654743340000|2022-06-09 02:55:40|392.21|389.81|392.33|389.93|392.33|389.93|392.08|389.68|0
1654743350000|2022-06-09 02:55:50|392.58|390.18|392.58|390.18|392.71|390.31|392.58|390.18|0
1654743360000|2022-06-09 02:56:00|392.71|390.31|392.96|390.56|392.96|390.56|392.71|390.31|0
1654743370000|2022-06-09 02:56:10|393.08|390.68|393.21|390.81|393.21|390.81|393.08|390.68|0
1654743380000|2022-06-09 02:56:20|393.08|390.68|393.33|390.93|393.33|390.93|393.08|390.68|0
1654743390000|2022-06-09 02:56:30|393.21|390.81|393.21|390.81|393.33|390.93|393.21|390.81|0
1654743400000|2022-06-09 02:56:40|393.33|390.93|393.21|390.81|393.33|390.93|393.21|390.81|0
1654743410000|2022-06-09 02:56:50|393.33|390.93|393.33|390.93|393.58|391.18|393.33|390.93|0
1654743420000|2022-06-09 02:57:00|392.96|390.56|392.96|390.56|393.08|390.68|392.96|390.56|0
1654743430000|2022-06-09 02:57:10|392.83|390.43|392.83|390.43|392.83|390.43|392.83|390.43|0
1654743440000|2022-06-09 02:57:20|392.96|390.56|392.83|390.43|392.96|390.56|392.83|390.43|0
1654743460000|2022-06-09 02:57:40|392.96|390.56|392.71|390.31|392.96|390.56|392.71|390.31|0
1654743470000|2022-06-09 02:57:50|392.58|390.18|392.58|390.18|392.58|390.18|392.58|390.18|0
1654743480000|2022-06-09 02:58:00|392.33|389.93|392.33|389.93|392.33|389.93|392.33|389.93|0
1654743490000|2022-06-09 02:58:10|392.46|390.06|392.46|390.06|392.46|390.06|392.33|389.93|0
1654743500000|2022-06-09 02:58:20|392.58|390.18|392.46|390.06|392.58|390.18|392.33|389.93|0
1654743510000|2022-06-09 02:58:30|392.58|390.18|392.46|390.06|392.58|390.18|392.46|390.06|0
1654743520000|2022-06-09 02:58:40|392.58|390.18|392.46|390.06|392.58|390.18|392.46|390.06|0
1654743530000|2022-06-09 02:58:50|392.58|390.18|392.46|390.06|392.58|390.18|392.46|390.06|0
1654743540000|2022-06-09 02:59:00|392.58|390.18|392.58|390.18|392.58|390.18|392.58|390.18|0
1654743550000|2022-06-09 02:59:10|392.33|389.93|392.33|389.93|392.33|389.93|392.33|389.93|0
1654743570000|2022-06-09 02:59:30|392.58|390.18|392.58|390.18|392.58|390.18|392.58|390.18|0
1654743600000|2022-06-09 03:00:00|392.46|390.06|392.08|389.68|392.46|390.06|392.08|389.68|0
1654743610000|2022-06-09 03:00:10|392.33|389.93|392.33|389.93|392.33|389.93|392.33|389.93|0
1654743620000|2022-06-09 03:00:20|392.21|389.81|392.71|390.31|392.71|390.31|392.21|389.81|0
1654743630000|2022-06-09 03:00:30|392.83|390.43|392.83|390.43|392.83|390.43|392.83|390.43|0
1654743640000|2022-06-09 03:00:40|393.08|390.68|393.08|390.68|393.08|390.68|393.08|390.68|0
1654743650000|2022-06-09 03:00:50|392.83|390.43|392.83|390.43|392.83|390.43|392.83|390.43|0
1654743660000|2022-06-09 03:01:00|392.71|390.31|392.46|390.06|392.71|390.31|392.46|390.06|0
1654743670000|2022-06-09 03:01:10|392.58|390.18|392.58|390.18|392.58|390.18|392.58|390.18|0
1654743680000|2022-06-09 03:01:20|392.46|390.06|392.58|390.18|392.58|390.18|392.46|390.06|0
1654743690000|2022-06-09 03:01:30|392.46|390.06|392.33|389.93|392.58|390.18|392.33|389.93|0
1654743700000|2022-06-09 03:01:40|392.58|390.18|392.58|390.18|392.58|390.18|392.58|390.18|0
1654743710000|2022-06-09 03:01:50|392.46|390.06|392.33|389.93|392.46|390.06|392.08|389.68|0
1654743720000|2022-06-09 03:02:00|392.21|389.81|392.08|389.68|392.21|389.81|392.08|389.68|0
1654743760000|2022-06-09 03:02:40|391.58|389.18|391.58|389.18|391.58|389.18|391.58|389.18|0
1654743770000|2022-06-09 03:02:50|391.33|388.93|391.58|389.18|391.58|389.18|391.33|388.93|0
1654743780000|2022-06-09 03:03:00|391.33|388.93|391.58|389.18|391.58|389.18|391.33|388.93|0
1654743800000|2022-06-09 03:03:20|391.33|388.93|391.33|388.93|391.33|388.93|391.33|388.93|0
1654743810000|2022-06-09 03:03:30|391.46|389.06|391.33|388.93|391.46|389.06|391.33|388.93|0
1654743830000|2022-06-09 03:03:50|391.21|388.81|391.08|388.68|391.21|388.81|391.08|388.68|0
1654743840000|2022-06-09 03:04:00|390.58|388.18|391.08|388.68|391.08|388.68|390.58|388.18|0
1654743850000|2022-06-09 03:04:10|390.96|388.56|390.96|388.56|390.96|388.56|390.96|388.56|0
1654743860000|2022-06-09 03:04:20|390.83|388.43|391.08|388.68|391.08|388.68|390.83|388.43|0
1654743890000|2022-06-09 03:04:50|391.33|388.93|391.33|388.93|391.33|388.93|391.33|388.93|0
1654743900000|2022-06-09 03:05:00|391.58|389.18|391.71|389.31|391.83|389.43|391.58|389.18|0
1654743910000|2022-06-09 03:05:10|391.83|389.43|391.83|389.43|391.83|389.43|391.83|389.43|0
1654743920000|2022-06-09 03:05:20|391.96|389.56|391.83|389.43|391.96|389.56|391.83|389.43|0
1654743940000|2022-06-09 03:05:40|391.58|389.18|391.58|389.18|391.58|389.18|391.58|389.18|0
1654743960000|2022-06-09 03:06:00|391.71|389.31|391.83|389.43|391.83|389.43|391.71|389.31|0
1654743980000|2022-06-09 03:06:20|391.96|389.56|391.83|389.43|391.96|389.56|391.83|389.43|0
1654743990000|2022-06-09 03:06:30|392.33|389.93|392.33|389.93|392.33|389.93|392.33|389.93|0
1654744000000|2022-06-09 03:06:40|392.46|390.06|392.58|390.18|392.58|390.18|392.46|390.06|0
1654744010000|2022-06-09 03:06:50|392.33|389.93|392.58|390.18|392.58|390.18|392.33|389.93|0
1654744020000|2022-06-09 03:07:00|392.71|390.31|392.71|390.31|392.71|390.31|392.71|390.31|0
1654744030000|2022-06-09 03:07:10|392.58|390.18|392.33|389.93|392.58|390.18|392.33|389.93|0
1654744040000|2022-06-09 03:07:20|392.08|389.68|392.08|389.68|392.08|389.68|392.08|389.68|0
1654744050000|2022-06-09 03:07:30|392.33|389.93|392.21|389.81|392.33|389.93|392.21|389.81|0
1654744060000|2022-06-09 03:07:40|392.33|389.93|392.08|389.68|392.33|389.93|392.08|389.68|0
1654744070000|2022-06-09 03:07:50|392.21|389.81|392.08|389.68|392.21|389.81|392.08|389.68|0
1654744080000|2022-06-09 03:08:00|392.21|389.81|392.08|389.68|392.21|389.81|392.08|389.68|0
1654744100000|2022-06-09 03:08:20|391.83|389.43|392.08|389.68|392.08|389.68|391.83|389.43|0
1654744110000|2022-06-09 03:08:30|392.33|389.93|392.33|389.93|392.33|389.93|392.33|389.93|0
1654744140000|2022-06-09 03:09:00|392.21|389.81|392.08|389.68|392.21|389.81|392.08|389.68|0
1654744150000|2022-06-09 03:09:10|392.33|389.93|392.08|389.68|392.33|389.93|392.08|389.68|0
1654744160000|2022-06-09 03:09:20|392.21|389.81|392.33|389.93|392.33|389.93|392.21|389.81|0
1654744190000|2022-06-09 03:09:50|392.46|390.06|392.58|390.18|392.58|390.18|392.46|390.06|0
1654744200000|2022-06-09 03:10:00|392.83|390.43|392.96|390.56|392.96|390.56|392.83|390.43|0
1654744220000|2022-06-09 03:10:20|392.83|390.43|393.08|390.68|393.08|390.68|392.83|390.43|0
1654744230000|2022-06-09 03:10:30|392.83|390.43|393.08|390.68|393.08|390.68|392.83|390.43|0
1654744240000|2022-06-09 03:10:40|392.83|390.43|392.83|390.43|392.96|390.56|392.83|390.43|0
1654744250000|2022-06-09 03:10:50|393.08|390.68|392.83|390.43|393.08|390.68|392.83|390.43|0
1654744260000|2022-06-09 03:11:00|392.96|390.56|392.83|390.43|392.96|390.56|392.83|390.43|0
1654744270000|2022-06-09 03:11:10|392.58|390.18|392.58|390.18|392.71|390.31|392.58|390.18|0
1654744280000|2022-06-09 03:11:20|392.71|390.31|392.71|390.31|392.71|390.31|392.71|390.31|0
1654744290000|2022-06-09 03:11:30|392.83|390.43|392.83|390.43|392.83|390.43|392.83|390.43|0
1654744300000|2022-06-09 03:11:40|392.71|390.31|392.71|390.31|392.71|390.31|392.71|390.31|0
1654744310000|2022-06-09 03:11:50|392.83|390.43|392.83|390.43|392.83|390.43|392.83|390.43|0
1654744320000|2022-06-09 03:12:00|392.96|390.56|392.83|390.43|392.96|390.56|392.83|390.43|0
1654744410000|2022-06-09 03:13:30|392.58|390.18|392.58|390.18|392.58|390.18|392.58|390.18|0
1654744480000|2022-06-09 03:14:40|392.83|390.43|392.83|390.43|392.83|390.43|392.83|390.43|0
1654744490000|2022-06-09 03:14:50|393.08|390.68|393.08|390.68|393.08|390.68|393.08|390.68|0
1654744500000|2022-06-09 03:15:00|392.83|390.43|392.96|390.56|392.96|390.56|392.83|390.43|0
1654744510000|2022-06-09 03:15:10|392.83|390.43|392.83|390.43|392.83|390.43|392.71|390.31|0
1654744520000|2022-06-09 03:15:20|392.96|390.56|392.96|390.56|392.96|390.56|392.96|390.56|0
1654744530000|2022-06-09 03:15:30|392.83|390.43|393.08|390.68|393.08|390.68|392.83|390.43|0
1654744540000|2022-06-09 03:15:40|392.96|390.56|393.58|391.18|393.58|391.18|392.96|390.56|0
1654744550000|2022-06-09 03:15:50|393.33|390.93|393.58|391.18|393.58|391.18|393.33|390.93|0
1654744570000|2022-06-09 03:16:10|393.83|391.43|393.83|391.43|393.83|391.43|393.83|391.43|0
1654744580000|2022-06-09 03:16:20|393.71|391.31|394.33|391.93|394.33|391.93|393.58|391.18|0
1654744590000|2022-06-09 03:16:30|394.08|391.68|394.08|391.68|394.08|391.68|394.08|391.68|0
1654744600000|2022-06-09 03:16:40|394.33|391.93|394.08|391.68|394.33|391.93|394.08|391.68|0
1654744620000|2022-06-09 03:17:00|393.83|391.43|393.58|391.18|393.83|391.43|393.58|391.18|0
1654744630000|2022-06-09 03:17:10|393.46|391.06|393.33|390.93|393.46|391.06|393.08|390.68|0
1654744740000|2022-06-09 03:19:00|393.08|390.68|392.58|390.18|393.08|390.68|392.58|390.18|0
1654744750000|2022-06-09 03:19:10|392.71|390.31|392.58|390.18|392.71|390.31|392.58|390.18|0
1654744770000|2022-06-09 03:19:30|392.33|389.93|392.08|389.68|392.33|389.93|392.08|389.68|0
1654744780000|2022-06-09 03:19:40|391.96|389.56|392.08|389.68|392.08|389.68|391.96|389.56|0
1654744790000|2022-06-09 03:19:50|392.33|389.93|392.08|389.68|392.33|389.93|392.08|389.68|0
1654744800000|2022-06-09 03:20:00|391.83|389.43|391.83|389.43|391.83|389.43|391.83|389.43|0
1654744810000|2022-06-09 03:20:10|391.58|389.18|391.33|388.93|391.58|389.18|391.33|388.93|0
1654744830000|2022-06-09 03:20:30|391.58|389.18|391.58|389.18|391.58|389.18|391.58|389.18|0
1654744850000|2022-06-09 03:20:50|391.83|389.43|391.83|389.43|391.83|389.43|391.83|389.43|0
1654744860000|2022-06-09 03:21:00|392.08|389.68|392.33|389.93|392.33|389.93|392.08|389.68|0
1654744880000|2022-06-09 03:21:20|392.46|390.06|392.58|390.18|392.58|390.18|392.46|390.06|0
1654744900000|2022-06-09 03:21:40|392.33|389.93|392.08|389.68|392.33|389.93|392.08|389.68|0
1654744910000|2022-06-09 03:21:50|392.33|389.93|392.33|389.93|392.33|389.93|392.33|389.93|0
1654744920000|2022-06-09 03:22:00|392.58|390.18|392.46|390.06|392.58|390.18|392.46|390.06|0
1654744930000|2022-06-09 03:22:10|392.58|390.18|392.58|390.18|392.71|390.31|392.58|390.18|0
1654744940000|2022-06-09 03:22:20|392.46|390.06|392.58|390.18|392.58|390.18|392.46|390.06|0
1654744950000|2022-06-09 03:22:30|392.83|390.43|392.83|390.43|392.83|390.43|392.83|390.43|0
1654744960000|2022-06-09 03:22:40|392.96|390.56|392.83|390.43|392.96|390.56|392.83|390.43|0
1654744970000|2022-06-09 03:22:50|392.58|390.18|392.58|390.18|392.58|390.18|392.58|390.18|0
1654744980000|2022-06-09 03:23:00|392.33|389.93|392.33|389.93|392.58|390.18|392.33|389.93|0
1654744990000|2022-06-09 03:23:10|392.58|390.18|392.58|390.18|392.58|390.18|392.58|390.18|0
1654745000000|2022-06-09 03:23:20|392.21|389.81|392.21|389.81|392.21|389.81|392.21|389.81|0
1654745010000|2022-06-09 03:23:30|392.08|389.68|392.08|389.68|392.08|389.68|392.08|389.68|0
1654745030000|2022-06-09 03:23:50|392.33|389.93|392.21|389.81|392.33|389.93|392.08|389.68|0
1654745040000|2022-06-09 03:24:00|392.08|389.68|392.08|389.68|392.08|389.68|392.08|389.68|0
1654745060000|2022-06-09 03:24:20|392.33|389.93|392.33|389.93|392.33|389.93|392.33|389.93|0
1654745070000|2022-06-09 03:24:30|392.08|389.68|392.08|389.68|392.08|389.68|392.08|389.68|0
1654745080000|2022-06-09 03:24:40|391.83|389.43|391.83|389.43|391.83|389.43|391.83|389.43|0
1654745090000|2022-06-09 03:24:50|392.08|389.68|392.08|389.68|392.08|389.68|392.08|389.68|0
1654745100000|2022-06-09 03:25:00|392.33|389.93|392.08|389.68|392.33|389.93|392.08|389.68|0
1654745110000|2022-06-09 03:25:10|391.96|389.56|391.96|389.56|391.96|389.56|391.96|389.56|0
1654745120000|2022-06-09 03:25:20|391.83|389.43|391.83|389.43|391.83|389.43|391.83|389.43|0
1654745130000|2022-06-09 03:25:30|391.58|389.18|391.83|389.43|391.83|389.43|391.58|389.18|0
1654745140000|2022-06-09 03:25:40|391.71|389.31|391.71|389.31|391.83|389.43|391.71|389.31|0
1654745150000|2022-06-09 03:25:50|391.58|389.18|391.58|389.18|391.58|389.18|391.58|389.18|0
1654745170000|2022-06-09 03:26:10|391.33|388.93|391.33|388.93|391.33|388.93|391.33|388.93|0
1654745180000|2022-06-09 03:26:20|391.58|389.18|391.58|389.18|391.83|389.43|391.58|389.18|0
1654745190000|2022-06-09 03:26:30|391.33|388.93|391.33|388.93|391.33|388.93|391.33|388.93|0
1654745200000|2022-06-09 03:26:40|391.21|388.81|391.08|388.68|391.21|388.81|391.08|388.68|0
1654745210000|2022-06-09 03:26:50|391.33|388.93|391.33|388.93|391.33|388.93|391.33|388.93|0
1654745220000|2022-06-09 03:27:00|391.08|388.68|391.33|388.93|391.33|388.93|391.08|388.68|0
1654745230000|2022-06-09 03:27:10|391.58|389.18|391.58|389.18|391.83|389.43|391.58|389.18|0
1654745240000|2022-06-09 03:27:20|391.83|389.43|391.83|389.43|391.83|389.43|391.83|389.43|0
1654745250000|2022-06-09 03:27:30|391.58|389.18|391.58|389.18|391.58|389.18|391.58|389.18|0
1654745270000|2022-06-09 03:27:50|391.46|389.06|391.33|388.93|391.46|389.06|391.33|388.93|0
1654745280000|2022-06-09 03:28:00|391.46|389.06|391.58|389.18|391.58|389.18|391.46|389.06|0
1654745290000|2022-06-09 03:28:10|391.46|389.06|391.46|389.06|391.46|389.06|391.46|389.06|0
1654745300000|2022-06-09 03:28:20|391.58|389.18|391.58|389.18|391.58|389.18|391.58|389.18|0
1654745320000|2022-06-09 03:28:40|391.46|389.06|391.33|388.93|391.46|389.06|391.33|388.93|0
1654745330000|2022-06-09 03:28:50|391.46|389.06|391.58|389.18|391.58|389.18|391.46|389.06|0
1654745350000|2022-06-09 03:29:10|391.46|389.06|391.33|388.93|391.46|389.06|391.33|388.93|0
1654745360000|2022-06-09 03:29:20|391.21|388.81|391.33|388.93|391.33|388.93|391.21|388.81|0
1654745400000|2022-06-09 03:30:00|391.46|389.06|391.58|389.18|391.58|389.18|391.46|389.06|0
1654745410000|2022-06-09 03:30:10|391.33|388.93|391.33|388.93|391.33|388.93|391.33|388.93|0
1654745420000|2022-06-09 03:30:20|391.46|389.06|391.46|389.06|391.46|389.06|391.46|389.06|0
1654745430000|2022-06-09 03:30:30|391.33|388.93|391.33|388.93|391.58|389.18|391.33|388.93|0
1654745440000|2022-06-09 03:30:40|391.58|389.18|391.58|389.18|391.58|389.18|391.58|389.18|0
1654745450000|2022-06-09 03:30:50|391.33|388.93|391.58|389.18|391.58|389.18|391.33|388.93|0
1654745460000|2022-06-09 03:31:00|391.33|388.93|391.46|389.06|391.46|389.06|391.33|388.93|0
1654745470000|2022-06-09 03:31:10|391.58|389.18|391.58|389.18|391.58|389.18|391.58|389.18|0
1654745480000|2022-06-09 03:31:20|391.33|388.93|391.58|389.18|391.58|389.18|391.33|388.93|0
1654745520000|2022-06-09 03:32:00|391.33|388.93|391.33|388.93|391.33|388.93|391.33|388.93|0
1654745530000|2022-06-09 03:32:10|391.58|389.18|391.46|389.06|391.58|389.18|391.46|389.06|0
1654745540000|2022-06-09 03:32:20|391.58|389.18|391.83|389.43|391.83|389.43|391.58|389.18|0
1654745550000|2022-06-09 03:32:30|391.71|389.31|391.33|388.93|391.71|389.31|391.33|388.93|0
1654745560000|2022-06-09 03:32:40|391.58|389.18|391.33|388.93|391.58|389.18|391.33|388.93|0
1654745580000|2022-06-09 03:33:00|391.08|388.68|391.21|388.81|391.21|388.81|391.08|388.68|0
1654745590000|2022-06-09 03:33:10|391.58|389.18|391.58|389.18|391.58|389.18|391.58|389.18|0
1654745600000|2022-06-09 03:33:20|391.83|389.43|391.83|389.43|391.83|389.43|391.83|389.43|0
1654745620000|2022-06-09 03:33:40|391.96|389.56|391.96|389.56|391.96|389.56|391.96|389.56|0
1654745630000|2022-06-09 03:33:50|392.08|389.68|392.08|389.68|392.08|389.68|392.08|389.68|0
1654745670000|2022-06-09 03:34:30|392.33|389.93|392.33|389.93|392.33|389.93|392.33|389.93|0
1654745680000|2022-06-09 03:34:40|392.08|389.68|392.21|389.81|392.21|389.81|392.08|389.68|0
1654745690000|2022-06-09 03:34:50|392.33|389.93|392.33|389.93|392.33|389.93|392.33|389.93|0
1654745720000|2022-06-09 03:35:20|392.21|389.81|392.21|389.81|392.21|389.81|392.21|389.81|0
1654745730000|2022-06-09 03:35:30|392.33|389.93|392.33|389.93|392.33|389.93|392.33|389.93|0
1654745740000|2022-06-09 03:35:40|392.08|389.68|392.33|389.93|392.33|389.93|392.08|389.68|0
1654745750000|2022-06-09 03:35:50|392.21|389.81|392.33|389.93|392.33|389.93|392.21|389.81|0
1654745760000|2022-06-09 03:36:00|392.08|389.68|391.96|389.56|392.08|389.68|391.83|389.43|0
1654745770000|2022-06-09 03:36:10|392.08|389.68|392.08|389.68|392.08|389.68|391.96|389.56|0
1654745800000|2022-06-09 03:36:40|391.83|389.43|391.83|389.43|391.83|389.43|391.83|389.43|0
1654745820000|2022-06-09 03:37:00|392.08|389.68|392.08|389.68|392.08|389.68|392.08|389.68|0
1654745830000|2022-06-09 03:37:10|391.83|389.43|391.83|389.43|391.83|389.43|391.83|389.43|0
1654745880000|2022-06-09 03:38:00|392.08|389.68|392.08|389.68|392.08|389.68|392.08|389.68|0
1654745890000|2022-06-09 03:38:10|392.33|389.93|392.33|389.93|392.33|389.93|392.33|389.93|0
1654745910000|2022-06-09 03:38:30|392.08|389.68|392.08|389.68|392.08|389.68|392.08|389.68|0
1654745980000|2022-06-09 03:39:40|392.33|389.93|392.33|389.93|392.33|389.93|392.33|389.93|0
1654746020000|2022-06-09 03:40:20|392.08|389.68|392.08|389.68|392.08|389.68|392.08|389.68|0
1654746040000|2022-06-09 03:40:40|392.33|389.93|392.33|389.93|392.33|389.93|392.33|389.93|0
1654746060000|2022-06-09 03:41:00|393.08|390.68|392.83|390.43|393.08|390.68|392.83|390.43|0
1654746070000|2022-06-09 03:41:10|392.71|390.31|392.58|390.18|392.71|390.31|392.58|390.18|0
1654746080000|2022-06-09 03:41:20|392.33|389.93|392.33|389.93|392.33|389.93|392.33|389.93|0
1654746090000|2022-06-09 03:41:30|392.46|390.06|392.33|389.93|392.46|390.06|392.33|389.93|0
1654746110000|2022-06-09 03:41:50|392.08|389.68|392.08|389.68|392.08|389.68|392.08|389.68|0
1654746120000|2022-06-09 03:42:00|392.21|389.81|391.96|389.56|392.21|389.81|391.83|389.43|0
1654746130000|2022-06-09 03:42:10|391.83|389.43|392.08|389.68|392.08|389.68|391.83|389.43|0
1654746210000|2022-06-09 03:43:30|391.96|389.56|392.08|389.68|392.08|389.68|391.96|389.56|0
1654746240000|2022-06-09 03:44:00|391.83|389.43|391.71|389.31|391.83|389.43|391.71|389.31|0
1654746250000|2022-06-09 03:44:10|391.83|389.43|391.58|389.18|391.83|389.43|391.58|389.18|0
1654746260000|2022-06-09 03:44:20|391.33|388.93|391.33|388.93|391.46|389.06|391.33|388.93|0
1654746270000|2022-06-09 03:44:30|391.08|388.68|391.08|388.68|391.08|388.68|390.96|388.56|0
1654746280000|2022-06-09 03:44:40|390.83|388.43|390.83|388.43|391.08|388.68|390.83|388.43|0
1654746290000|2022-06-09 03:44:50|390.96|388.56|391.08|388.68|391.08|388.68|390.96|388.56|0
1654746300000|2022-06-09 03:45:00|390.96|388.56|390.83|388.43|390.96|388.56|390.83|388.43|0
1654746310000|2022-06-09 03:45:10|390.96|388.56|390.83|388.43|390.96|388.56|390.83|388.43|0
1654746320000|2022-06-09 03:45:20|390.96|388.56|390.96|388.56|390.96|388.56|390.96|388.56|0
1654746330000|2022-06-09 03:45:30|390.83|388.43|391.08|388.68|391.08|388.68|390.83|388.43|0
1654746360000|2022-06-09 03:46:00|390.83|388.43|391.08|388.68|391.08|388.68|390.83|388.43|0
1654746380000|2022-06-09 03:46:20|391.33|388.93|391.33|388.93|391.33|388.93|391.33|388.93|0
1654746390000|2022-06-09 03:46:30|391.58|389.18|391.58|389.18|391.58|389.18|391.58|389.18|0
1654746400000|2022-06-09 03:46:40|391.71|389.31|391.71|389.31|391.71|389.31|391.71|389.31|0
1654746410000|2022-06-09 03:46:50|391.58|389.18|391.58|389.18|391.58|389.18|391.58|389.18|0
1654746430000|2022-06-09 03:47:10|391.71|389.31|391.58|389.18|391.71|389.31|391.58|389.18|0
1654746460000|2022-06-09 03:47:40|391.33|388.93|391.33|388.93|391.33|388.93|391.33|388.93|0
1654746470000|2022-06-09 03:47:50|391.08|388.68|391.08|388.68|391.08|388.68|391.08|388.68|0
1654746480000|2022-06-09 03:48:00|390.96|388.56|391.08|388.68|391.08|388.68|390.83|388.43|0
1654746490000|2022-06-09 03:48:10|390.83|388.43|390.83|388.43|390.83|388.43|390.83|388.43|0
1654746500000|2022-06-09 03:48:20|390.96|388.56|390.96|388.56|390.96|388.56|390.96|388.56|0
1654746510000|2022-06-09 03:48:30|390.83|388.43|390.58|388.18|390.83|388.43|390.58|388.18|0
1654746540000|2022-06-09 03:49:00|390.08|387.68|389.83|387.43|390.08|387.68|389.83|387.43|0
1654746560000|2022-06-09 03:49:20|389.58|387.18|389.58|387.18|389.58|387.18|389.58|387.18|0
1654746570000|2022-06-09 03:49:30|389.33|386.93|389.58|387.18|389.58|387.18|389.33|386.93|0
1654746600000|2022-06-09 03:50:00|389.46|387.06|389.33|386.93|389.46|387.06|389.33|386.93|0
1654746610000|2022-06-09 03:50:10|388.58|386.18|388.33|385.93|388.58|386.18|388.08|385.68|0
1654746620000|2022-06-09 03:50:20|388.58|386.18|388.58|386.18|388.58|386.18|388.33|385.93|0
1654746630000|2022-06-09 03:50:30|388.83|386.43|388.83|386.43|388.83|386.43|388.83|386.43|0
1654746640000|2022-06-09 03:50:40|388.58|386.18|388.58|386.18|388.58|386.18|388.58|386.18|0
1654746670000|2022-06-09 03:51:10|388.33|385.93|388.58|386.18|388.58|386.18|388.33|385.93|0
1654746690000|2022-06-09 03:51:30|388.46|386.06|387.96|385.56|388.46|386.06|387.96|385.56|0
1654746700000|2022-06-09 03:51:40|388.08|385.68|388.21|385.81|388.21|385.81|388.08|385.68|0
1654746710000|2022-06-09 03:51:50|388.33|385.93|388.33|385.93|388.33|385.93|388.33|385.93|0
1654746720000|2022-06-09 03:52:00|388.21|385.81|388.33|385.93|388.33|385.93|388.21|385.81|0
1654746730000|2022-06-09 03:52:10|388.58|386.18|388.58|386.18|388.58|386.18|388.58|386.18|0
1654746740000|2022-06-09 03:52:20|388.83|386.43|388.71|386.31|388.83|386.43|388.71|386.31|0
1654746750000|2022-06-09 03:52:30|388.58|386.18|388.58|386.18|388.71|386.31|388.58|386.18|0
1654746760000|2022-06-09 03:52:40|388.71|386.31|388.58|386.18|388.71|386.31|388.58|386.18|0
1654746770000|2022-06-09 03:52:50|388.83|386.43|388.58|386.18|388.83|386.43|388.58|386.18|0
1654746780000|2022-06-09 03:53:00|388.71|386.31|388.83|386.43|388.83|386.43|388.71|386.31|0
1654746800000|2022-06-09 03:53:20|389.08|386.68|389.08|386.68|389.08|386.68|389.08|386.68|0
1654746810000|2022-06-09 03:53:30|388.96|386.56|389.08|386.68|389.08|386.68|388.83|386.43|0
1654746830000|2022-06-09 03:53:50|389.33|386.93|389.08|386.68|389.33|386.93|389.08|386.68|0
1654746840000|2022-06-09 03:54:00|388.83|386.43|388.83|386.43|388.83|386.43|388.83|386.43|0
1654746850000|2022-06-09 03:54:10|389.08|386.68|389.21|386.81|389.21|386.81|389.08|386.68|0
1654746870000|2022-06-09 03:54:30|389.08|386.68|389.08|386.68|389.08|386.68|389.08|386.68|0
1654746910000|2022-06-09 03:55:10|388.83|386.43|389.08|386.68|389.08|386.68|388.83|386.43|0
1654746930000|2022-06-09 03:55:30|388.83|386.43|388.83|386.43|388.83|386.43|388.83|386.43|0
1654746940000|2022-06-09 03:55:40|389.08|386.68|389.08|386.68|389.08|386.68|389.08|386.68|0
1654746950000|2022-06-09 03:55:50|388.96|386.56|388.83|386.43|389.08|386.68|388.83|386.43|0
1654746970000|2022-06-09 03:56:10|389.08|386.68|389.08|386.68|389.08|386.68|389.08|386.68|0
1654746980000|2022-06-09 03:56:20|388.96|386.56|388.96|386.56|388.96|386.56|388.96|386.56|0
1654746990000|2022-06-09 03:56:30|389.08|386.68|388.83|386.43|389.08|386.68|388.83|386.43|0
1654747000000|2022-06-09 03:56:40|389.08|386.68|389.08|386.68|389.08|386.68|389.08|386.68|0
1654747010000|2022-06-09 03:56:50|388.96|386.56|389.08|386.68|389.08|386.68|388.96|386.56|0
1654747040000|2022-06-09 03:57:20|388.96|386.56|389.08|386.68|389.08|386.68|388.96|386.56|0
1654747050000|2022-06-09 03:57:30|388.83|386.43|388.83|386.43|388.83|386.43|388.83|386.43|0
1654747090000|2022-06-09 03:58:10|389.08|386.68|389.33|386.93|389.33|386.93|389.08|386.68|0
1654747110000|2022-06-09 03:58:30|389.46|387.06|389.58|387.18|389.58|387.18|389.46|387.06|0
1654747120000|2022-06-09 03:58:40|389.46|387.06|389.33|386.93|389.46|387.06|389.33|386.93|0
1654747160000|2022-06-09 03:59:20|389.58|387.18|389.58|387.18|389.58|387.18|389.58|387.18|0
1654747170000|2022-06-09 03:59:30|389.46|387.06|389.33|386.93|389.46|387.06|389.33|386.93|0
1654747180000|2022-06-09 03:59:40|389.58|387.18|389.33|386.93|389.58|387.18|389.33|386.93|0
1654747200000|2022-06-09 04:00:00|389.08|386.68|388.83|386.43|389.08|386.68|388.83|386.43|0
1654747210000|2022-06-09 04:00:10|389.08|386.68|389.33|386.93|389.33|386.93|389.08|386.68|0
1654747220000|2022-06-09 04:00:20|389.46|387.06|389.33|386.93|389.46|387.06|389.33|386.93|0
1654747230000|2022-06-09 04:00:30|389.46|387.06|389.46|387.06|389.46|387.06|389.46|387.06|0
1654747240000|2022-06-09 04:00:40|389.58|387.18|389.58|387.18|389.58|387.18|389.58|387.18|0
1654747250000|2022-06-09 04:00:50|389.33|386.93|389.33|386.93|389.33|386.93|389.33|386.93|0
1654747270000|2022-06-09 04:01:10|389.46|387.06|389.33|386.93|389.46|387.06|389.33|386.93|0
1654747320000|2022-06-09 04:02:00|389.08|386.68|389.08|386.68|389.08|386.68|389.08|386.68|0
1654747330000|2022-06-09 04:02:10|389.33|386.93|389.33|386.93|389.33|386.93|389.21|386.81|0
1654747340000|2022-06-09 04:02:20|389.21|386.81|389.21|386.81|389.33|386.93|389.21|386.81|0
1654747350000|2022-06-09 04:02:30|389.33|386.93|389.33|386.93|389.33|386.93|389.33|386.93|0
1654747360000|2022-06-09 04:02:40|389.08|386.68|389.08|386.68|389.08|386.68|389.08|386.68|0
1654747370000|2022-06-09 04:02:50|388.96|386.56|388.96|386.56|388.96|386.56|388.96|386.56|0
1654747380000|2022-06-09 04:03:00|388.83|386.43|388.46|386.06|388.83|386.43|388.33|385.93|0
1654747390000|2022-06-09 04:03:10|388.58|386.18|388.58|386.18|388.58|386.18|388.58|386.18|0
1654747400000|2022-06-09 04:03:20|388.83|386.43|388.83|386.43|388.83|386.43|388.83|386.43|0
1654747420000|2022-06-09 04:03:40|388.58|386.18|388.58|386.18|388.58|386.18|388.58|386.18|0
1654747440000|2022-06-09 04:04:00|388.46|386.06|388.46|386.06|388.46|386.06|388.46|386.06|0
1654747450000|2022-06-09 04:04:10|388.33|385.93|388.58|386.18|388.58|386.18|388.33|385.93|0
1654747540000|2022-06-09 04:05:40|388.46|386.06|388.33|385.93|388.46|386.06|388.33|385.93|0
1654747550000|2022-06-09 04:05:50|388.46|386.06|388.58|386.18|388.58|386.18|388.46|386.06|0
1654747570000|2022-06-09 04:06:10|388.83|386.43|388.83|386.43|388.83|386.43|388.83|386.43|0
1654747590000|2022-06-09 04:06:30|389.08|386.68|389.08|386.68|389.08|386.68|389.08|386.68|0
1654747620000|2022-06-09 04:07:00|389.33|386.93|389.33|386.93|389.33|386.93|389.33|386.93|0
1654747630000|2022-06-09 04:07:10|389.58|387.18|389.08|386.68|389.58|387.18|389.08|386.68|0
1654747640000|2022-06-09 04:07:20|389.33|386.93|389.33|386.93|389.33|386.93|389.33|386.93|0
1654747680000|2022-06-09 04:08:00|389.46|387.06|389.46|387.06|389.58|387.18|389.46|387.06|0
1654747690000|2022-06-09 04:08:10|389.58|387.18|389.58|387.18|389.58|387.18|389.58|387.18|0
1654747700000|2022-06-09 04:08:20|389.33|386.93|389.33|386.93|389.33|386.93|389.33|386.93|0
1654747710000|2022-06-09 04:08:30|389.08|386.68|389.33|386.93|389.33|386.93|389.08|386.68|0
1654747720000|2022-06-09 04:08:40|389.46|387.06|389.58|387.18|389.58|387.18|389.46|387.06|0
1654747730000|2022-06-09 04:08:50|389.46|387.06|389.33|386.93|389.46|387.06|389.33|386.93|0
1654747740000|2022-06-09 04:09:00|389.58|387.18|389.58|387.18|389.58|387.18|389.58|387.18|0
1654747810000|2022-06-09 04:10:10|389.33|386.93|389.58|387.18|389.58|387.18|389.33|386.93|0
1654747830000|2022-06-09 04:10:30|389.83|387.43|389.58|387.18|389.83|387.43|389.58|387.18|0
1654747850000|2022-06-09 04:10:50|389.83|387.43|390.08|387.68|390.08|387.68|389.83|387.43|0
1654747860000|2022-06-09 04:11:00|389.83|387.43|389.83|387.43|389.83|387.43|389.83|387.43|0
1654747900000|2022-06-09 04:11:40|389.33|386.93|389.58|387.18|389.58|387.18|389.33|386.93|0
1654747910000|2022-06-09 04:11:50|389.71|387.31|389.71|387.31|389.71|387.31|389.71|387.31|0
1654747920000|2022-06-09 04:12:00|389.58|387.18|389.46|387.06|389.58|387.18|389.33|386.93|0
1654747930000|2022-06-09 04:12:10|389.58|387.18|389.58|387.18|389.58|387.18|389.58|387.18|0
1654747960000|2022-06-09 04:12:40|389.46|387.06|389.58|387.18|389.58|387.18|389.46|387.06|0
1654747980000|2022-06-09 04:13:00|389.33|386.93|389.08|386.68|389.33|386.93|389.08|386.68|0
1654747990000|2022-06-09 04:13:10|389.33|386.93|389.08|386.68|389.33|386.93|389.08|386.68|0
1654748000000|2022-06-09 04:13:20|388.83|386.43|388.83|386.43|388.83|386.43|388.83|386.43|0
1654748020000|2022-06-09 04:13:40|388.58|386.18|388.83|386.43|388.83|386.43|388.58|386.18|0
1654748030000|2022-06-09 04:13:50|388.71|386.31|388.58|386.18|388.71|386.31|388.58|386.18|0
1654748070000|2022-06-09 04:14:30|388.83|386.43|388.83|386.43|388.83|386.43|388.83|386.43|0
1654748080000|2022-06-09 04:14:40|389.08|386.68|389.08|386.68|389.08|386.68|389.08|386.68|0
1654748100000|2022-06-09 04:15:00|388.96|386.56|388.58|386.18|388.96|386.56|388.58|386.18|0
1654748110000|2022-06-09 04:15:10|388.83|386.43|388.83|386.43|388.83|386.43|388.83|386.43|0
1654748150000|2022-06-09 04:15:50|388.96|386.56|389.08|386.68|389.08|386.68|388.96|386.56|0
1654748220000|2022-06-09 04:17:00|388.83|386.43|389.08|386.68|389.08|386.68|388.83|386.43|0
1654748280000|2022-06-09 04:18:00|388.83|386.43|388.83|386.43|388.83|386.43|388.83|386.43|0
1654748300000|2022-06-09 04:18:20|389.08|386.68|389.08|386.68|389.08|386.68|389.08|386.68|0
1654748310000|2022-06-09 04:18:30|389.33|386.93|389.33|386.93|389.33|386.93|389.33|386.93|0
1654748360000|2022-06-09 04:19:20|389.58|387.18|389.33|386.93|389.58|387.18|389.33|386.93|0
1654748400000|2022-06-09 04:20:00|389.08|386.68|388.83|386.43|389.08|386.68|388.83|386.43|0
1654748420000|2022-06-09 04:20:20|389.08|386.68|389.21|386.81|389.21|386.81|389.08|386.68|0
1654748430000|2022-06-09 04:20:30|389.33|386.93|389.58|387.18|389.58|387.18|389.33|386.93|0
1654748440000|2022-06-09 04:20:40|389.33|386.93|389.33|386.93|389.33|386.93|389.33|386.93|0
1654748450000|2022-06-09 04:20:50|389.46|387.06|389.58|387.18|389.58|387.18|389.46|387.06|0
1654748460000|2022-06-09 04:21:00|389.33|386.93|389.33|386.93|389.33|386.93|389.33|386.93|0
1654748470000|2022-06-09 04:21:10|389.58|387.18|389.58|387.18|389.58|387.18|389.58|387.18|0
1654748480000|2022-06-09 04:21:20|389.33|386.93|389.58|387.18|389.58|387.18|389.33|386.93|0
1654748500000|2022-06-09 04:21:40|389.33|386.93|389.33|386.93|389.33|386.93|389.33|386.93|0
1654748510000|2022-06-09 04:21:50|389.58|387.18|389.33|386.93|389.58|387.18|389.33|386.93|0
1654748540000|2022-06-09 04:22:20|389.08|386.68|389.08|386.68|389.08|386.68|389.08|386.68|0
1654748560000|2022-06-09 04:22:40|389.21|386.81|389.08|386.68|389.21|386.81|389.08|386.68|0
1654748570000|2022-06-09 04:22:50|389.21|386.81|389.21|386.81|389.21|386.81|389.21|386.81|0
1654748590000|2022-06-09 04:23:10|389.08|386.68|389.08|386.68|389.08|386.68|389.08|386.68|0
1654748610000|2022-06-09 04:23:30|388.83|386.43|388.83|386.43|388.83|386.43|388.83|386.43|0
1654748630000|2022-06-09 04:23:50|389.08|386.68|389.08|386.68|389.08|386.68|389.08|386.68|0
1654748680000|2022-06-09 04:24:40|389.33|386.93|389.33|386.93|389.33|386.93|389.33|386.93|0
1654748700000|2022-06-09 04:25:00|389.08|386.68|389.08|386.68|389.08|386.68|389.08|386.68|0
1654748720000|2022-06-09 04:25:20|388.83|386.43|388.83|386.43|388.83|386.43|388.83|386.43|0
1654748740000|2022-06-09 04:25:40|389.08|386.68|389.08|386.68|389.08|386.68|389.08|386.68|0
1654748750000|2022-06-09 04:25:50|388.83|386.43|388.83|386.43|388.83|386.43|388.83|386.43|0
1654748770000|2022-06-09 04:26:10|389.08|386.68|388.83|386.43|389.08|386.68|388.83|386.43|0
1654748780000|2022-06-09 04:26:20|388.58|386.18|388.58|386.18|388.58|386.18|388.58|386.18|0
1654748800000|2022-06-09 04:26:40|388.71|386.31|388.58|386.18|388.71|386.31|388.58|386.18|0
1654748830000|2022-06-09 04:27:10|388.83|386.43|388.83|386.43|388.83|386.43|388.83|386.43|0
1654748840000|2022-06-09 04:27:20|388.96|386.56|388.96|386.56|388.96|386.56|388.96|386.56|0
1654748850000|2022-06-09 04:27:30|388.83|386.43|388.83|386.43|388.83|386.43|388.83|386.43|0
1654748890000|2022-06-09 04:28:10|389.08|386.68|389.08|386.68|389.08|386.68|389.08|386.68|0
1654748910000|2022-06-09 04:28:30|388.96|386.56|389.08|386.68|389.08|386.68|388.96|386.56|0
1654748970000|2022-06-09 04:29:30|389.33|386.93|389.08|386.68|389.33|386.93|389.08|386.68|0
1654748980000|2022-06-09 04:29:40|389.33|386.93|389.33|386.93|389.33|386.93|389.21|386.81|0
1654748990000|2022-06-09 04:29:50|389.46|387.06|389.08|386.68|389.46|387.06|389.08|386.68|0
1654749000000|2022-06-09 04:30:00|388.83|386.43|388.58|386.18|388.83|386.43|388.58|386.18|0
1654749020000|2022-06-09 04:30:20|388.83|386.43|388.83|386.43|388.83|386.43|388.83|386.43|0
1654749030000|2022-06-09 04:30:30|388.58|386.18|388.58|386.18|388.58|386.18|388.58|386.18|0
1654749040000|2022-06-09 04:30:40|388.83|386.43|388.83|386.43|388.83|386.43|388.83|386.43|0
1654749050000|2022-06-09 04:30:50|389.08|386.68|388.83|386.43|389.08|386.68|388.83|386.43|0
1654749060000|2022-06-09 04:31:00|388.58|386.18|388.58|386.18|388.58|386.18|388.58|386.18|0
1654749070000|2022-06-09 04:31:10|388.71|386.31|388.71|386.31|388.71|386.31|388.71|386.31|0
1654749090000|2022-06-09 04:31:30|388.58|386.18|388.58|386.18|388.58|386.18|388.58|386.18|0
1654749100000|2022-06-09 04:31:40|388.46|386.06|388.46|386.06|388.46|386.06|388.46|386.06|0
1654749120000|2022-06-09 04:32:00|388.58|386.18|388.58|386.18|388.58|386.18|388.58|386.18|0
1654749150000|2022-06-09 04:32:30|389.08|386.68|389.08|386.68|389.08|386.68|389.08|386.68|0
1654749180000|2022-06-09 04:33:00|388.83|386.43|388.83|386.43|388.83|386.43|388.83|386.43|0
1654749190000|2022-06-09 04:33:10|389.08|386.68|389.08|386.68|389.08|386.68|389.08|386.68|0
1654749200000|2022-06-09 04:33:20|388.83|386.43|388.83|386.43|388.83|386.43|388.83|386.43|0
1654749210000|2022-06-09 04:33:30|388.96|386.56|388.83|386.43|388.96|386.56|388.83|386.43|0
1654749220000|2022-06-09 04:33:40|388.58|386.18|388.58|386.18|388.58|386.18|388.58|386.18|0
1654749230000|2022-06-09 04:33:50|388.71|386.31|388.83|386.43|388.83|386.43|388.71|386.31|0
1654749290000|2022-06-09 04:34:50|388.71|386.31|388.71|386.31|388.71|386.31|388.71|386.31|0
1654749300000|2022-06-09 04:35:00|388.58|386.18|388.58|386.18|388.58|386.18|388.58|386.18|0
1654749310000|2022-06-09 04:35:10|388.83|386.43|388.83|386.43|388.83|386.43|388.83|386.43|0
1654749370000|2022-06-09 04:36:10|389.08|386.68|389.08|386.68|389.08|386.68|389.08|386.68|0
1654749400000|2022-06-09 04:36:40|389.21|386.81|389.33|386.93|389.58|387.18|389.21|386.81|0
1654749410000|2022-06-09 04:36:50|389.08|386.68|389.33|386.93|389.33|386.93|389.08|386.68|0
1654749430000|2022-06-09 04:37:10|389.46|387.06|389.83|387.43|389.83|387.43|389.46|387.06|0
1654749440000|2022-06-09 04:37:20|389.58|387.18|389.83|387.43|389.83|387.43|389.58|387.18|0
1654749450000|2022-06-09 04:37:30|389.71|387.31|389.83|387.43|389.83|387.43|389.58|387.18|0
1654749470000|2022-06-09 04:37:50|389.58|387.18|389.58|387.18|389.58|387.18|389.58|387.18|0
1654749510000|2022-06-09 04:38:30|389.33|386.93|389.46|387.06|389.46|387.06|389.33|386.93|0
1654749520000|2022-06-09 04:38:40|389.33|386.93|389.58|387.18|389.58|387.18|389.33|386.93|0
1654749530000|2022-06-09 04:38:50|389.33|386.93|389.33|386.93|389.33|386.93|389.33|386.93|0
1654749580000|2022-06-09 04:39:40|389.58|387.18|389.58|387.18|389.58|387.18|389.58|387.18|0
1654749590000|2022-06-09 04:39:50|389.71|387.31|389.71|387.31|389.71|387.31|389.71|387.31|0
1654749600000|2022-06-09 04:40:00|389.83|387.43|389.33|386.93|389.83|387.43|389.33|386.93|0
1654749610000|2022-06-09 04:40:10|389.46|387.06|389.46|387.06|389.46|387.06|389.46|387.06|0
1654749620000|2022-06-09 04:40:20|389.33|386.93|389.33|386.93|389.33|386.93|389.33|386.93|0
1654749650000|2022-06-09 04:40:50|389.46|387.06|389.46|387.06|389.46|387.06|389.46|387.06|0
1654749660000|2022-06-09 04:41:00|389.33|386.93|389.58|387.18|389.58|387.18|389.33|386.93|0
1654749680000|2022-06-09 04:41:20|389.83|387.43|389.83|387.43|389.83|387.43|389.83|387.43|0
1654749700000|2022-06-09 04:41:40|390.08|387.68|389.83|387.43|390.08|387.68|389.83|387.43|0
1654749740000|2022-06-09 04:42:20|389.71|387.31|389.71|387.31|389.71|387.31|389.71|387.31|0
1654749750000|2022-06-09 04:42:30|389.83|387.43|389.83|387.43|389.83|387.43|389.83|387.43|0
1654749780000|2022-06-09 04:43:00|389.71|387.31|389.58|387.18|389.71|387.31|389.58|387.18|0
1654749790000|2022-06-09 04:43:10|389.83|387.43|389.83|387.43|389.83|387.43|389.83|387.43|0
1654749800000|2022-06-09 04:43:20|390.08|387.68|389.58|387.18|390.08|387.68|389.58|387.18|0
1654749870000|2022-06-09 04:44:30|389.33|386.93|389.33|386.93|389.33|386.93|389.33|386.93|0
1654749900000|2022-06-09 04:45:00|389.58|387.18|389.58|387.18|389.58|387.18|389.58|387.18|0
1654749930000|2022-06-09 04:45:30|389.71|387.31|389.58|387.18|389.71|387.31|389.58|387.18|0
1654749950000|2022-06-09 04:45:50|389.83|387.43|389.83|387.43|389.83|387.43|389.83|387.43|0
1654749960000|2022-06-09 04:46:00|389.58|387.18|389.58|387.18|389.71|387.31|389.58|387.18|0
1654749980000|2022-06-09 04:46:20|389.83|387.43|389.58|387.18|389.83|387.43|389.58|387.18|0
1654750000000|2022-06-09 04:46:40|389.83|387.43|389.83|387.43|389.96|387.56|389.83|387.43|0
1654750010000|2022-06-09 04:46:50|390.08|387.68|390.21|387.81|390.21|387.81|390.08|387.68|0
1654750020000|2022-06-09 04:47:00|390.08|387.68|390.08|387.68|390.08|387.68|390.08|387.68|0
1654750040000|2022-06-09 04:47:20|390.33|387.93|390.33|387.93|390.33|387.93|390.33|387.93|0
1654750070000|2022-06-09 04:47:50|390.58|388.18|390.08|387.68|390.58|388.18|390.08|387.68|0
1654750100000|2022-06-09 04:48:20|389.83|387.43|389.83|387.43|389.83|387.43|389.83|387.43|0
1654750130000|2022-06-09 04:48:50|390.08|387.68|390.08|387.68|390.33|387.93|390.08|387.68|0
1654750150000|2022-06-09 04:49:10|389.83|387.43|389.83|387.43|389.83|387.43|389.83|387.43|0
1654750160000|2022-06-09 04:49:20|389.71|387.31|389.83|387.43|389.83|387.43|389.71|387.31|0
1654750190000|2022-06-09 04:49:50|389.58|387.18|389.58|387.18|389.58|387.18|389.58|387.18|0
1654750210000|2022-06-09 04:50:10|389.83|387.43|389.58|387.18|389.83|387.43|389.58|387.18|0
1654750230000|2022-06-09 04:50:30|389.71|387.31|389.58|387.18|389.71|387.31|389.58|387.18|0
1654750250000|2022-06-09 04:50:50|389.46|387.06|389.33|386.93|389.46|387.06|389.33|386.93|0
1654750260000|2022-06-09 04:51:00|389.08|386.68|389.08|386.68|389.08|386.68|389.08|386.68|0
1654750270000|2022-06-09 04:51:10|388.83|386.43|388.83|386.43|388.83|386.43|388.83|386.43|0
1654750280000|2022-06-09 04:51:20|389.08|386.68|388.83|386.43|389.08|386.68|388.83|386.43|0
1654750300000|2022-06-09 04:51:40|389.08|386.68|388.83|386.43|389.08|386.68|388.83|386.43|0
1654750320000|2022-06-09 04:52:00|389.08|386.68|389.08|386.68|389.08|386.68|389.08|386.68|0
1654750390000|2022-06-09 04:53:10|388.96|386.56|388.96|386.56|388.96|386.56|388.96|386.56|0
1654750400000|2022-06-09 04:53:20|388.83|386.43|388.96|386.56|388.96|386.56|388.83|386.43|0
1654750410000|2022-06-09 04:53:30|388.83|386.43|389.08|386.68|389.08|386.68|388.83|386.43|0
1654750440000|2022-06-09 04:54:00|388.96|386.56|388.83|386.43|388.96|386.56|388.83|386.43|0
1654750470000|2022-06-09 04:54:30|388.71|386.31|388.83|386.43|388.83|386.43|388.71|386.31|0
1654750540000|2022-06-09 04:55:40|389.08|386.68|389.08|386.68|389.08|386.68|389.08|386.68|0
1654750550000|2022-06-09 04:55:50|388.83|386.43|388.83|386.43|388.83|386.43|388.83|386.43|0
1654750580000|2022-06-09 04:56:20|389.08|386.68|389.08|386.68|389.08|386.68|389.08|386.68|0
1654750600000|2022-06-09 04:56:40|389.33|386.93|389.33|386.93|389.33|386.93|389.08|386.68|0
1654750610000|2022-06-09 04:56:50|389.21|386.81|389.08|386.68|389.21|386.81|389.08|386.68|0
1654750690000|2022-06-09 04:58:10|389.33|386.93|389.33|386.93|389.33|386.93|389.33|386.93|0
1654750720000|2022-06-09 04:58:40|389.46|387.06|389.58|387.18|389.58|387.18|389.46|387.06|0
1654750740000|2022-06-09 04:59:00|389.46|387.06|389.58|387.18|389.58|387.18|389.33|386.93|0
1654750750000|2022-06-09 04:59:10|389.33|386.93|389.33|386.93|389.33|386.93|389.33|386.93|0
1654750770000|2022-06-09 04:59:30|389.58|387.18|389.58|387.18|389.58|387.18|389.58|387.18|0
1654750780000|2022-06-09 04:59:40|389.33|386.93|389.83|387.43|389.83|387.43|389.33|386.93|0
1654750790000|2022-06-09 04:59:50|389.96|387.56|389.58|387.18|389.96|387.56|389.58|387.18|0
1654750800000|2022-06-09 05:00:00|390.33|387.93|389.83|387.43|390.33|387.93|389.83|387.43|0
1654750810000|2022-06-09 05:00:10|390.08|387.68|389.83|387.43|390.08|387.68|389.83|387.43|0
1654750820000|2022-06-09 05:00:20|389.58|387.18|389.33|386.93|389.58|387.18|389.33|386.93|0
1654750830000|2022-06-09 05:00:30|389.08|386.68|389.08|386.68|389.33|386.93|389.08|386.68|0
1654750840000|2022-06-09 05:00:40|388.96|386.56|388.58|386.18|388.96|386.56|388.58|386.18|0
1654750850000|2022-06-09 05:00:50|388.83|386.43|388.58|386.18|388.83|386.43|388.58|386.18|0
1654750860000|2022-06-09 05:01:00|388.83|386.43|389.08|386.68|389.08|386.68|388.83|386.43|0
1654750870000|2022-06-09 05:01:10|389.21|386.81|389.21|386.81|389.21|386.81|389.21|386.81|0
1654750880000|2022-06-09 05:01:20|389.58|387.18|389.58|387.18|389.58|387.18|389.58|387.18|0
1654750890000|2022-06-09 05:01:30|389.33|386.93|389.08|386.68|389.33|386.93|389.08|386.68|0
1654750900000|2022-06-09 05:01:40|389.33|386.93|389.08|386.68|389.33|386.93|389.08|386.68|0
1654750940000|2022-06-09 05:02:20|389.33|386.93|390.33|387.93|390.33|387.93|389.33|386.93|0
1654750950000|2022-06-09 05:02:30|390.58|388.18|390.58|388.18|390.58|388.18|390.58|388.18|0
1654750960000|2022-06-09 05:02:40|390.33|387.93|390.46|388.06|390.46|388.06|390.08|387.68|0
1654750970000|2022-06-09 05:02:50|390.33|387.93|390.33|387.93|390.33|387.93|390.33|387.93|0
1654750980000|2022-06-09 05:03:00|390.46|388.06|390.46|388.06|390.58|388.18|390.46|388.06|0
1654750990000|2022-06-09 05:03:10|390.33|387.93|390.83|388.43|390.83|388.43|390.33|387.93|0
1654751000000|2022-06-09 05:03:20|390.96|388.56|391.08|388.68|391.08|388.68|390.83|388.43|0
1654751010000|2022-06-09 05:03:30|390.83|388.43|391.08|388.68|391.08|388.68|390.83|388.43|0
1654751030000|2022-06-09 05:03:50|390.83|388.43|390.58|388.18|390.83|388.43|390.58|388.18|0
1654751050000|2022-06-09 05:04:10|390.83|388.43|390.58|388.18|390.83|388.43|390.58|388.18|0
1654751060000|2022-06-09 05:04:20|390.71|388.31|390.83|388.43|390.83|388.43|390.71|388.31|0
1654751070000|2022-06-09 05:04:30|390.58|388.18|390.58|388.18|390.58|388.18|390.58|388.18|0
1654751080000|2022-06-09 05:04:40|390.46|388.06|390.46|388.06|390.46|388.06|390.46|388.06|0
1654751090000|2022-06-09 05:04:50|390.08|387.68|390.08|387.68|390.33|387.93|390.08|387.68|0
1654751100000|2022-06-09 05:05:00|389.58|387.18|389.58|387.18|389.58|387.18|389.58|387.18|0
1654751110000|2022-06-09 05:05:10|389.08|386.68|389.33|386.93|389.33|386.93|389.08|386.68|0
1654751120000|2022-06-09 05:05:20|389.08|386.68|389.08|386.68|389.08|386.68|389.08|386.68|0
1654751130000|2022-06-09 05:05:30|389.21|386.81|389.08|386.68|389.21|386.81|389.08|386.68|0
1654751150000|2022-06-09 05:05:50|389.33|386.93|388.83|386.43|389.33|386.93|388.83|386.43|0
1654751160000|2022-06-09 05:06:00|388.58|386.18|388.71|386.31|388.71|386.31|388.58|386.18|0
1654751170000|2022-06-09 05:06:10|388.58|386.18|388.33|385.93|388.58|386.18|388.33|385.93|0
1654751180000|2022-06-09 05:06:20|387.83|385.43|388.08|385.68|388.08|385.68|387.83|385.43|0
1654751190000|2022-06-09 05:06:30|387.83|385.43|387.58|385.18|387.83|385.43|387.58|385.18|0
1654751200000|2022-06-09 05:06:40|387.33|384.93|387.21|384.81|387.33|384.93|387.21|384.81|0
1654751210000|2022-06-09 05:06:50|387.08|384.68|386.58|384.18|387.08|384.68|386.58|384.18|0
1654751220000|2022-06-09 05:07:00|386.83|384.43|386.83|384.43|387.08|384.68|386.83|384.43|0
1654751230000|2022-06-09 05:07:10|387.08|384.68|387.08|384.68|387.08|384.68|387.08|384.68|0
1654751250000|2022-06-09 05:07:30|386.58|384.18|386.71|384.31|386.83|384.43|386.58|384.18|0
1654751260000|2022-06-09 05:07:40|386.58|384.18|386.58|384.18|386.58|384.18|386.58|384.18|0
1654751270000|2022-06-09 05:07:50|386.33|383.93|386.08|383.68|386.33|383.93|386.08|383.68|0
1654751280000|2022-06-09 05:08:00|386.33|383.93|386.08|383.68|386.33|383.93|386.08|383.68|0
1654751300000|2022-06-09 05:08:20|386.21|383.81|386.58|384.18|386.58|384.18|386.21|383.81|0
1654751310000|2022-06-09 05:08:30|386.83|384.43|386.83|384.43|386.83|384.43|386.83|384.43|0
1654751320000|2022-06-09 05:08:40|386.58|384.18|386.58|384.18|386.58|384.18|386.58|384.18|0
1654751330000|2022-06-09 05:08:50|386.83|384.43|386.58|384.18|386.83|384.43|386.58|384.18|0
1654751340000|2022-06-09 05:09:00|386.33|383.93|386.33|383.93|386.33|383.93|386.33|383.93|0
1654751350000|2022-06-09 05:09:10|386.08|383.68|386.08|383.68|386.08|383.68|386.08|383.68|0
1654751360000|2022-06-09 05:09:20|386.33|383.93|386.08|383.68|386.33|383.93|386.08|383.68|0
1654751370000|2022-06-09 05:09:30|385.83|383.43|385.83|383.43|386.08|383.68|385.83|383.43|0
1654751380000|2022-06-09 05:09:40|386.21|383.81|386.08|383.68|386.21|383.81|386.08|383.68|0
1654751390000|2022-06-09 05:09:50|385.96|383.56|385.96|383.56|385.96|383.56|385.96|383.56|0
1654751400000|2022-06-09 05:10:00|385.83|383.43|385.33|382.93|385.83|383.43|385.33|382.93|0
1654751410000|2022-06-09 05:10:10|385.08|382.68|385.08|382.68|385.08|382.68|385.08|382.68|0
1654751420000|2022-06-09 05:10:20|385.33|382.93|385.58|383.18|385.58|383.18|385.33|382.93|0
1654751430000|2022-06-09 05:10:30|385.83|383.43|385.83|383.43|385.83|383.43|385.83|383.43|0
1654751440000|2022-06-09 05:10:40|385.58|383.18|385.71|383.31|385.71|383.31|385.58|383.18|0
1654751450000|2022-06-09 05:10:50|385.83|383.43|385.58|383.18|385.83|383.43|385.58|383.18|0
1654751460000|2022-06-09 05:11:00|385.46|383.06|385.33|382.93|385.46|383.06|385.33|382.93|0
1654751480000|2022-06-09 05:11:20|385.58|383.18|385.58|383.18|385.58|383.18|385.58|383.18|0
1654751490000|2022-06-09 05:11:30|385.33|382.93|385.33|382.93|385.33|382.93|385.33|382.93|0
1654751500000|2022-06-09 05:11:40|385.08|382.68|385.33|382.93|385.33|382.93|385.08|382.68|0
1654751510000|2022-06-09 05:11:50|385.08|382.68|385.33|382.93|385.33|382.93|385.08|382.68|0
1654751520000|2022-06-09 05:12:00|385.21|382.81|385.08|382.68|385.21|382.81|385.08|382.68|0
1654751530000|2022-06-09 05:12:10|385.33|382.93|385.33|382.93|385.33|382.93|385.33|382.93|0
1654751540000|2022-06-09 05:12:20|385.58|383.18|385.58|383.18|385.58|383.18|385.58|383.18|0
1654751550000|2022-06-09 05:12:30|385.83|383.43|385.83|383.43|385.83|383.43|385.58|383.18|0
1654751560000|2022-06-09 05:12:40|386.08|383.68|386.08|383.68|386.08|383.68|386.08|383.68|0
1654751570000|2022-06-09 05:12:50|385.96|383.56|386.08|383.68|386.08|383.68|385.96|383.56|0
1654751580000|2022-06-09 05:13:00|386.58|384.18|386.58|384.18|386.58|384.18|386.46|384.06|0
1654751620000|2022-06-09 05:13:40|386.83|384.43|386.83|384.43|386.83|384.43|386.58|384.18|0
1654751640000|2022-06-09 05:14:00|386.96|384.56|386.96|384.56|386.96|384.56|386.96|384.56|0
1654751650000|2022-06-09 05:14:10|387.08|384.68|387.08|384.68|387.08|384.68|387.08|384.68|0
1654751660000|2022-06-09 05:14:20|386.96|384.56|386.83|384.43|386.96|384.56|386.83|384.43|0
1654751670000|2022-06-09 05:14:30|386.96|384.56|387.08|384.68|387.08|384.68|386.96|384.56|0
1654751680000|2022-06-09 05:14:40|387.33|384.93|387.33|384.93|387.58|385.18|387.33|384.93|0
1654751690000|2022-06-09 05:14:50|387.58|385.18|387.58|385.18|387.58|385.18|387.58|385.18|0
1654751700000|2022-06-09 05:15:00|387.83|385.43|387.83|385.43|387.83|385.43|387.83|385.43|0
1654751710000|2022-06-09 05:15:10|388.08|385.68|388.08|385.68|388.08|385.68|388.08|385.68|0
1654751720000|2022-06-09 05:15:20|387.83|385.43|387.58|385.18|387.83|385.43|387.58|385.18|0
1654751730000|2022-06-09 05:15:30|387.83|385.43|387.58|385.18|387.83|385.43|387.58|385.18|0
1654751740000|2022-06-09 05:15:40|387.46|385.06|387.33|384.93|387.46|385.06|387.33|384.93|0
1654751750000|2022-06-09 05:15:50|387.08|384.68|387.33|384.93|387.33|384.93|387.08|384.68|0
1654751760000|2022-06-09 05:16:00|387.08|384.68|387.08|384.68|387.08|384.68|387.08|384.68|0
1654751780000|2022-06-09 05:16:20|387.33|384.93|387.58|385.18|387.58|385.18|387.33|384.93|0
1654751790000|2022-06-09 05:16:30|387.83|385.43|387.83|385.43|387.83|385.43|387.83|385.43|0
1654751800000|2022-06-09 05:16:40|387.58|385.18|387.58|385.18|387.83|385.43|387.58|385.18|0
1654751810000|2022-06-09 05:16:50|387.71|385.31|387.58|385.18|387.83|385.43|387.58|385.18|0
1654751820000|2022-06-09 05:17:00|387.71|385.31|387.58|385.18|387.71|385.31|387.58|385.18|0
1654751830000|2022-06-09 05:17:10|387.33|384.93|387.46|385.06|387.58|385.18|387.33|384.93|0
1654751840000|2022-06-09 05:17:20|387.33|384.93|387.58|385.18|387.58|385.18|387.33|384.93|0
1654751850000|2022-06-09 05:17:30|387.83|385.43|387.83|385.43|387.83|385.43|387.83|385.43|0
1654751860000|2022-06-09 05:17:40|388.08|385.68|388.33|385.93|388.33|385.93|388.08|385.68|0
1654751870000|2022-06-09 05:17:50|388.08|385.68|388.08|385.68|388.08|385.68|387.83|385.43|0
1654751880000|2022-06-09 05:18:00|387.96|385.56|388.08|385.68|388.08|385.68|387.83|385.43|0
1654751890000|2022-06-09 05:18:10|387.83|385.43|388.08|385.68|388.08|385.68|387.83|385.43|0
1654751900000|2022-06-09 05:18:20|387.96|385.56|387.96|385.56|387.96|385.56|387.96|385.56|0
1654751910000|2022-06-09 05:18:30|388.08|385.68|387.96|385.56|388.08|385.68|387.96|385.56|0
1654751920000|2022-06-09 05:18:40|388.21|385.81|388.08|385.68|388.33|385.93|388.08|385.68|0
1654751930000|2022-06-09 05:18:50|387.96|385.56|388.08|385.68|388.08|385.68|387.96|385.56|0
1654751940000|2022-06-09 05:19:00|387.96|385.56|387.83|385.43|388.08|385.68|387.83|385.43|0
1654751950000|2022-06-09 05:19:10|387.58|385.18|387.58|385.18|387.58|385.18|387.58|385.18|0
1654751960000|2022-06-09 05:19:20|387.83|385.43|388.08|385.68|388.08|385.68|387.83|385.43|0
1654751970000|2022-06-09 05:19:30|388.58|386.18|388.46|386.06|388.58|386.18|388.46|386.06|0
1654751980000|2022-06-09 05:19:40|388.58|386.18|388.58|386.18|388.58|386.18|388.58|386.18|0
1654751990000|2022-06-09 05:19:50|388.33|385.93|388.33|385.93|388.33|385.93|388.33|385.93|0
1654752000000|2022-06-09 05:20:00|388.58|386.18|388.33|385.93|388.58|386.18|388.33|385.93|0
1654752030000|2022-06-09 05:20:30|388.21|385.81|388.08|385.68|388.21|385.81|388.08|385.68|0
1654752040000|2022-06-09 05:20:40|388.21|385.81|388.08|385.68|388.21|385.81|388.08|385.68|0
1654752050000|2022-06-09 05:20:50|388.33|385.93|388.33|385.93|388.33|385.93|388.33|385.93|0
1654752060000|2022-06-09 05:21:00|388.08|385.68|388.21|385.81|388.21|385.81|388.08|385.68|0
1654752070000|2022-06-09 05:21:10|388.08|385.68|387.83|385.43|388.08|385.68|387.83|385.43|0
1654752080000|2022-06-09 05:21:20|388.08|385.68|388.08|385.68|388.08|385.68|388.08|385.68|0
1654752090000|2022-06-09 05:21:30|388.33|385.93|388.33|385.93|388.33|385.93|388.33|385.93|0
1654752100000|2022-06-09 05:21:40|388.08|385.68|388.08|385.68|388.08|385.68|388.08|385.68|0
1654752110000|2022-06-09 05:21:50|388.21|385.81|388.33|385.93|388.33|385.93|388.21|385.81|0
1654752120000|2022-06-09 05:22:00|388.08|385.68|388.58|386.18|388.58|386.18|388.08|385.68|0
1654752140000|2022-06-09 05:22:20|388.83|386.43|388.83|386.43|388.83|386.43|388.83|386.43|0
1654752150000|2022-06-09 05:22:30|389.08|386.68|389.08|386.68|389.08|386.68|389.08|386.68|0
1654752160000|2022-06-09 05:22:40|389.33|386.93|389.33|386.93|389.33|386.93|389.33|386.93|0
1654752190000|2022-06-09 05:23:10|389.58|387.18|389.58|387.18|389.58|387.18|389.33|386.93|0
1654752200000|2022-06-09 05:23:20|389.33|386.93|389.33|386.93|389.33|386.93|389.33|386.93|0
1654752210000|2022-06-09 05:23:30|389.58|387.18|389.58|387.18|389.58|387.18|389.58|387.18|0
1654752240000|2022-06-09 05:24:00|389.71|387.31|389.83|387.43|389.96|387.56|389.71|387.31|0
1654752250000|2022-06-09 05:24:10|389.58|387.18|389.83|387.43|389.83|387.43|389.58|387.18|0
1654752260000|2022-06-09 05:24:20|390.08|387.68|389.83|387.43|390.08|387.68|389.83|387.43|0
1654752270000|2022-06-09 05:24:30|389.71|387.31|389.58|387.18|389.71|387.31|389.58|387.18|0
1654752280000|2022-06-09 05:24:40|389.33|386.93|389.33|386.93|389.33|386.93|389.33|386.93|0
1654752290000|2022-06-09 05:24:50|389.08|386.68|389.08|386.68|389.08|386.68|389.08|386.68|0
1654752300000|2022-06-09 05:25:00|388.83|386.43|388.58|386.18|388.83|386.43|388.58|386.18|0
1654752310000|2022-06-09 05:25:10|388.33|385.93|388.33|385.93|388.33|385.93|388.33|385.93|0
1654752320000|2022-06-09 05:25:20|388.08|385.68|388.08|385.68|388.08|385.68|388.08|385.68|0
1654752330000|2022-06-09 05:25:30|387.83|385.43|387.83|385.43|387.96|385.56|387.83|385.43|0
1654752340000|2022-06-09 05:25:40|387.71|385.31|387.83|385.43|387.96|385.56|387.71|385.31|0
1654752360000|2022-06-09 05:26:00|387.58|385.18|387.58|385.18|387.83|385.43|387.58|385.18|0
1654752370000|2022-06-09 05:26:10|387.33|384.93|387.58|385.18|387.58|385.18|387.33|384.93|0
1654752380000|2022-06-09 05:26:20|387.71|385.31|387.58|385.18|387.71|385.31|387.58|385.18|0
1654752390000|2022-06-09 05:26:30|387.71|385.31|387.83|385.43|387.83|385.43|387.71|385.31|0
1654752410000|2022-06-09 05:26:50|387.71|385.31|387.58|385.18|387.71|385.31|387.58|385.18|0
1654752420000|2022-06-09 05:27:00|387.83|385.43|387.58|385.18|387.83|385.43|387.58|385.18|0
1654752430000|2022-06-09 05:27:10|387.33|384.93|387.46|385.06|387.46|385.06|387.33|384.93|0
1654752440000|2022-06-09 05:27:20|387.33|384.93|387.46|385.06|387.46|385.06|387.33|384.93|0
1654752450000|2022-06-09 05:27:30|387.33|384.93|387.33|384.93|387.33|384.93|387.33|384.93|0
1654752460000|2022-06-09 05:27:40|387.08|384.68|387.33|384.93|387.33|384.93|387.08|384.68|0
1654752480000|2022-06-09 05:28:00|387.58|385.18|387.58|385.18|387.58|385.18|387.58|385.18|0
1654752490000|2022-06-09 05:28:10|387.33|384.93|387.08|384.68|387.33|384.93|387.08|384.68|0
1654752500000|2022-06-09 05:28:20|387.33|384.93|387.08|384.68|387.33|384.93|387.08|384.68|0
1654752510000|2022-06-09 05:28:30|387.33|384.93|387.33|384.93|387.33|384.93|387.33|384.93|0
1654752520000|2022-06-09 05:28:40|387.58|385.18|387.58|385.18|387.58|385.18|387.46|385.06|0
1654752540000|2022-06-09 05:29:00|387.71|385.31|387.83|385.43|387.83|385.43|387.71|385.31|0
1654752550000|2022-06-09 05:29:10|387.71|385.31|387.58|385.18|387.83|385.43|387.58|385.18|0
1654752560000|2022-06-09 05:29:20|387.33|384.93|387.58|385.18|387.58|385.18|387.33|384.93|0
1654752570000|2022-06-09 05:29:30|387.33|384.93|387.58|385.18|387.58|385.18|387.33|384.93|0
1654752580000|2022-06-09 05:29:40|387.33|384.93|387.08|384.68|387.33|384.93|387.08|384.68|0
1654752590000|2022-06-09 05:29:50|387.33|384.93|387.33|384.93|387.33|384.93|387.33|384.93|0
1654752600000|2022-06-09 05:30:00|387.21|384.81|387.33|384.93|387.33|384.93|387.08|384.68|0
1654752610000|2022-06-09 05:30:10|387.21|384.81|387.33|384.93|387.33|384.93|387.21|384.81|0
1654752620000|2022-06-09 05:30:20|387.08|384.68|387.33|384.93|387.33|384.93|387.08|384.68|0
1654752630000|2022-06-09 05:30:30|387.08|384.68|387.33|384.93|387.33|384.93|387.08|384.68|0
1654752640000|2022-06-09 05:30:40|387.21|384.81|387.08|384.68|387.33|384.93|387.08|384.68|0
1654752650000|2022-06-09 05:30:50|386.83|384.43|386.83|384.43|386.83|384.43|386.83|384.43|0
1654752660000|2022-06-09 05:31:00|386.58|384.18|386.83|384.43|386.83|384.43|386.58|384.18|0
1654752670000|2022-06-09 05:31:10|386.71|384.31|386.08|383.68|386.71|384.31|386.08|383.68|0
1654752680000|2022-06-09 05:31:20|385.83|383.43|386.08|383.68|386.08|383.68|385.71|383.31|0
1654752690000|2022-06-09 05:31:30|385.83|383.43|385.83|383.43|385.83|383.43|385.83|383.43|0
1654752700000|2022-06-09 05:31:40|385.58|383.18|385.46|383.06|385.58|383.18|385.46|383.06|0
1654752710000|2022-06-09 05:31:50|385.58|383.18|385.58|383.18|385.71|383.31|385.58|383.18|0
1654752720000|2022-06-09 05:32:00|385.83|383.43|386.08|383.68|386.08|383.68|385.83|383.43|0
1654752730000|2022-06-09 05:32:10|386.33|383.93|386.33|383.93|386.33|383.93|386.21|383.81|0
1654752740000|2022-06-09 05:32:20|386.58|384.18|386.46|384.06|386.58|384.18|386.33|383.93|0
1654752750000|2022-06-09 05:32:30|386.33|383.93|386.33|383.93|386.46|384.06|386.33|383.93|0
1654752760000|2022-06-09 05:32:40|386.58|384.18|386.33|383.93|386.58|384.18|386.33|383.93|0
1654752770000|2022-06-09 05:32:50|386.58|384.18|386.58|384.18|386.58|384.18|386.58|384.18|0
1654752790000|2022-06-09 05:33:10|387.08|384.68|387.08|384.68|387.08|384.68|387.08|384.68|0
1654752800000|2022-06-09 05:33:20|387.33|384.93|387.33|384.93|387.33|384.93|387.33|384.93|0
1654752810000|2022-06-09 05:33:30|387.58|385.18|387.83|385.43|387.83|385.43|387.58|385.18|0
1654752820000|2022-06-09 05:33:40|388.08|385.68|388.08|385.68|388.08|385.68|387.83|385.43|0
1654752840000|2022-06-09 05:34:00|388.33|385.93|388.58|386.18|388.58|386.18|388.33|385.93|0
1654752850000|2022-06-09 05:34:10|388.21|385.81|388.83|386.43|388.83|386.43|388.21|385.81|0
1654752860000|2022-06-09 05:34:20|388.58|386.18|388.58|386.18|388.58|386.18|388.58|386.18|0
1654752870000|2022-06-09 05:34:30|389.33|386.93|388.58|386.18|389.33|386.93|388.58|386.18|0
1654752880000|2022-06-09 05:34:40|388.33|385.93|388.46|386.06|388.58|386.18|388.33|385.93|0
1654752890000|2022-06-09 05:34:50|388.33|385.93|388.33|385.93|388.33|385.93|388.33|385.93|0
1654752900000|2022-06-09 05:35:00|388.58|386.18|388.33|385.93|388.58|386.18|388.33|385.93|0
1654752910000|2022-06-09 05:35:10|388.08|385.68|388.33|385.93|388.33|385.93|388.08|385.68|0
1654752920000|2022-06-09 05:35:20|388.58|386.18|388.58|386.18|388.83|386.43|388.58|386.18|0
1654752930000|2022-06-09 05:35:30|388.33|385.93|388.33|385.93|388.33|385.93|388.33|385.93|0
1654752940000|2022-06-09 05:35:40|388.46|386.06|388.33|385.93|388.58|386.18|388.33|385.93|0
1654752950000|2022-06-09 05:35:50|388.58|386.18|388.83|386.43|388.83|386.43|388.58|386.18|0
1654752960000|2022-06-09 05:36:00|388.58|386.18|388.58|386.18|388.58|386.18|388.58|386.18|0
1654752970000|2022-06-09 05:36:10|388.33|385.93|388.33|385.93|388.33|385.93|388.33|385.93|0
1654752980000|2022-06-09 05:36:20|388.21|385.81|388.08|385.68|388.21|385.81|388.08|385.68|0
1654752990000|2022-06-09 05:36:30|388.33|385.93|388.83|386.43|388.83|386.43|388.33|385.93|0
1654753000000|2022-06-09 05:36:40|388.58|386.18|389.08|386.68|389.33|386.93|388.58|386.18|0
1654753010000|2022-06-09 05:36:50|389.33|386.93|389.33|386.93|389.33|386.93|389.08|386.68|0
1654753020000|2022-06-09 05:37:00|389.08|386.68|389.08|386.68|389.08|386.68|388.83|386.43|0
1654753030000|2022-06-09 05:37:10|388.83|386.43|389.33|386.93|389.33|386.93|388.83|386.43|0
1654753040000|2022-06-09 05:37:20|389.58|387.18|389.83|387.43|389.83|387.43|389.58|387.18|0
1654753050000|2022-06-09 05:37:30|389.58|387.18|390.33|387.93|390.33|387.93|389.58|387.18|0
1654753060000|2022-06-09 05:37:40|390.08|387.68|390.08|387.68|390.08|387.68|390.08|387.68|0
1654753080000|2022-06-09 05:38:00|389.96|387.56|389.96|387.56|390.08|387.68|389.96|387.56|0
1654753090000|2022-06-09 05:38:10|390.08|387.68|390.08|387.68|390.33|387.93|390.08|387.68|0
1654753100000|2022-06-09 05:38:20|390.21|387.81|390.33|387.93|390.33|387.93|390.21|387.81|0
1654753110000|2022-06-09 05:38:30|390.58|388.18|391.08|388.68|391.08|388.68|390.58|388.18|0
1654753120000|2022-06-09 05:38:40|391.33|388.93|391.08|388.68|391.33|388.93|391.08|388.68|0
1654753130000|2022-06-09 05:38:50|391.33|388.93|391.08|388.68|391.33|388.93|391.08|388.68|0
1654753150000|2022-06-09 05:39:10|391.21|388.81|391.33|388.93|391.33|388.93|391.08|388.68|0
1654753160000|2022-06-09 05:39:20|391.58|389.18|391.58|389.18|391.58|389.18|391.58|389.18|0
1654753170000|2022-06-09 05:39:30|391.83|389.43|391.83|389.43|392.08|389.68|391.83|389.43|0
1654753180000|2022-06-09 05:39:40|391.58|389.18|391.83|389.43|391.83|389.43|391.58|389.18|0
1654753190000|2022-06-09 05:39:50|391.96|389.56|392.08|389.68|392.08|389.68|391.83|389.43|0
1654753200000|2022-06-09 05:40:00|391.83|389.43|391.33|388.93|391.83|389.43|391.33|388.93|0
1654753230000|2022-06-09 05:40:30|391.21|388.81|391.08|388.68|391.21|388.81|391.08|388.68|0
1654753240000|2022-06-09 05:40:40|391.58|389.18|391.83|389.43|391.83|389.43|391.58|389.18|0
1654753250000|2022-06-09 05:40:50|392.08|389.68|392.08|389.68|392.08|389.68|392.08|389.68|0
1654753260000|2022-06-09 05:41:00|392.33|389.93|392.08|389.68|392.58|390.18|392.08|389.68|0
1654753280000|2022-06-09 05:41:20|392.21|389.81|392.46|390.06|392.46|390.06|392.21|389.81|0
1654753290000|2022-06-09 05:41:30|392.58|390.18|392.83|390.43|392.83|390.43|392.58|390.18|0
1654753300000|2022-06-09 05:41:40|393.08|390.68|393.58|391.18|393.58|391.18|393.08|390.68|0
1654753310000|2022-06-09 05:41:50|393.83|391.43|393.08|390.68|393.83|391.43|393.08|390.68|0
1654753320000|2022-06-09 05:42:00|393.33|390.93|394.08|391.68|394.08|391.68|393.33|390.93|0
1654753330000|2022-06-09 05:42:10|394.21|391.81|394.08|391.68|394.21|391.81|394.08|391.68|0
1654753340000|2022-06-09 05:42:20|394.33|391.93|394.58|392.18|394.58|392.18|394.33|391.93|0
1654753350000|2022-06-09 05:42:30|394.33|391.93|394.83|392.43|394.83|392.43|394.33|391.93|0
1654753360000|2022-06-09 05:42:40|394.58|392.18|395.08|392.68|395.08|392.68|394.58|392.18|0
1654753370000|2022-06-09 05:42:50|394.83|392.43|394.83|392.43|394.83|392.43|394.71|392.31|0
1654753380000|2022-06-09 05:43:00|394.58|392.18|394.58|392.18|394.83|392.43|394.58|392.18|0
1654753390000|2022-06-09 05:43:10|394.46|392.06|394.58|392.18|394.58|392.18|394.46|392.06|0
1654753400000|2022-06-09 05:43:20|394.33|391.93|394.33|391.93|394.58|392.18|394.33|391.93|0
1654753410000|2022-06-09 05:43:30|394.58|392.18|394.46|392.06|394.58|392.18|394.46|392.06|0
1654753420000|2022-06-09 05:43:40|394.83|392.43|394.83|392.43|394.83|392.43|394.83|392.43|0
1654753430000|2022-06-09 05:43:50|395.08|392.68|394.83|392.43|395.08|392.68|394.83|392.43|0
1654753440000|2022-06-09 05:44:00|395.33|392.93|394.83|392.43|395.33|392.93|394.83|392.43|0
1654753450000|2022-06-09 05:44:10|394.58|392.18|394.33|391.93|394.58|392.18|394.33|391.93|0
1654753460000|2022-06-09 05:44:20|394.58|392.18|394.33|391.93|394.58|392.18|394.33|391.93|0
1654753470000|2022-06-09 05:44:30|394.08|391.68|394.08|391.68|394.08|391.68|393.83|391.43|0
1654753480000|2022-06-09 05:44:40|393.83|391.43|393.58|391.18|393.83|391.43|393.46|391.06|0
1654753490000|2022-06-09 05:44:50|393.71|391.31|393.58|391.18|393.71|391.31|393.58|391.18|0
1654753500000|2022-06-09 05:45:00|393.71|391.31|393.58|391.18|393.71|391.31|393.33|390.93|0
1654753510000|2022-06-09 05:45:10|393.71|391.31|393.58|391.18|393.71|391.31|393.58|391.18|0
1654753520000|2022-06-09 05:45:20|393.83|391.43|393.83|391.43|394.08|391.68|393.83|391.43|0
1654753530000|2022-06-09 05:45:30|393.58|391.18|393.58|391.18|393.58|391.18|393.58|391.18|0
1654753560000|2022-06-09 05:46:00|393.83|391.43|393.58|391.18|393.83|391.43|393.58|391.18|0
1654753570000|2022-06-09 05:46:10|393.83|391.43|393.83|391.43|393.83|391.43|393.83|391.43|0
1654753580000|2022-06-09 05:46:20|394.08|391.68|394.33|391.93|394.33|391.93|394.08|391.68|0
1654753590000|2022-06-09 05:46:30|394.58|392.18|394.58|392.18|394.58|392.18|394.58|392.18|0
1654753600000|2022-06-09 05:46:40|394.83|392.43|394.96|392.56|394.96|392.56|394.83|392.43|0
1654753610000|2022-06-09 05:46:50|395.08|392.68|395.33|392.93|395.33|392.93|395.08|392.68|0
1654753620000|2022-06-09 05:47:00|395.58|393.18|395.46|393.06|395.58|393.18|395.33|392.93|0
1654753630000|2022-06-09 05:47:10|395.33|392.93|395.58|393.18|395.58|393.18|395.33|392.93|0
1654753640000|2022-06-09 05:47:20|395.33|392.93|395.83|393.43|395.83|393.43|395.33|392.93|0
1654753650000|2022-06-09 05:47:30|395.71|393.31|395.83|393.43|395.83|393.43|395.71|393.31|0
1654753660000|2022-06-09 05:47:40|395.58|393.18|395.33|392.93|395.58|393.18|395.33|392.93|0
1654753670000|2022-06-09 05:47:50|395.08|392.68|394.58|392.18|395.08|392.68|394.58|392.18|0
1654753680000|2022-06-09 05:48:00|394.83|392.43|394.58|392.18|394.83|392.43|394.58|392.18|0
1654753690000|2022-06-09 05:48:10|394.33|391.93|394.33|391.93|394.33|391.93|394.33|391.93|0
1654753700000|2022-06-09 05:48:20|394.08|391.68|394.33|391.93|394.33|391.93|394.08|391.68|0
1654753710000|2022-06-09 05:48:30|394.21|391.81|394.21|391.81|394.21|391.81|394.21|391.81|0
1654753720000|2022-06-09 05:48:40|394.08|391.68|393.96|391.56|394.33|391.93|393.96|391.56|0
1654753730000|2022-06-09 05:48:50|394.08|391.68|393.33|390.93|394.08|391.68|393.33|390.93|0
1654753740000|2022-06-09 05:49:00|393.58|391.18|393.58|391.18|393.58|391.18|393.58|391.18|0
1654753750000|2022-06-09 05:49:10|393.33|390.93|393.83|391.43|393.83|391.43|393.33|390.93|0
1654753760000|2022-06-09 05:49:20|393.58|391.18|393.58|391.18|393.58|391.18|393.46|391.06|0
1654753770000|2022-06-09 05:49:30|393.33|390.93|393.08|390.68|393.33|390.93|393.08|390.68|0
1654753780000|2022-06-09 05:49:40|392.83|390.43|393.08|390.68|393.08|390.68|392.83|390.43|0
1654753810000|2022-06-09 05:50:10|392.83|390.43|392.83|390.43|392.83|390.43|392.33|389.93|0
1654753820000|2022-06-09 05:50:20|393.08|390.68|393.08|390.68|393.08|390.68|392.83|390.43|0
1654753830000|2022-06-09 05:50:30|393.58|391.18|394.08|391.68|394.33|391.93|393.58|391.18|0
1654753840000|2022-06-09 05:50:40|393.83|391.43|394.08|391.68|394.21|391.81|393.83|391.43|0
1654753850000|2022-06-09 05:50:50|394.33|391.93|394.08|391.68|394.33|391.93|394.08|391.68|0
1654753860000|2022-06-09 05:51:00|394.21|391.81|394.33|391.93|394.33|391.93|394.08|391.68|0
1654753870000|2022-06-09 05:51:10|394.58|392.18|394.71|392.31|394.71|392.31|394.58|392.18|0
1654753880000|2022-06-09 05:51:20|394.33|391.93|394.71|392.31|394.71|392.31|394.33|391.93|0
1654753890000|2022-06-09 05:51:30|394.58|392.18|394.08|391.68|394.58|392.18|394.08|391.68|0
1654753900000|2022-06-09 05:51:40|393.83|391.43|393.83|391.43|394.08|391.68|393.83|391.43|0
1654753910000|2022-06-09 05:51:50|393.96|391.56|393.83|391.43|394.08|391.68|393.83|391.43|0
1654753920000|2022-06-09 05:52:00|394.08|391.68|393.83|391.43|394.08|391.68|393.83|391.43|0
1654753930000|2022-06-09 05:52:10|393.96|391.56|393.83|391.43|394.08|391.68|393.83|391.43|0
1654753940000|2022-06-09 05:52:20|394.08|391.68|393.83|391.43|394.08|391.68|393.83|391.43|0
1654753950000|2022-06-09 05:52:30|394.08|391.68|394.08|391.68|394.08|391.68|394.08|391.68|0
1654753960000|2022-06-09 05:52:40|394.33|391.93|394.33|391.93|394.33|391.93|394.33|391.93|0
1654753970000|2022-06-09 05:52:50|394.21|391.81|394.21|391.81|394.21|391.81|394.21|391.81|0
1654753980000|2022-06-09 05:53:00|394.08|391.68|393.83|391.43|394.08|391.68|393.83|391.43|0
1654753990000|2022-06-09 05:53:10|394.08|391.68|394.08|391.68|394.08|391.68|394.08|391.68|0
1654754010000|2022-06-09 05:53:30|394.58|392.18|394.33|391.93|394.58|392.18|394.33|391.93|0
1654754020000|2022-06-09 05:53:40|394.58|392.18|394.33|391.93|394.58|392.18|394.33|391.93|0
1654754040000|2022-06-09 05:54:00|394.08|391.68|394.08|391.68|394.08|391.68|394.08|391.68|0
1654754050000|2022-06-09 05:54:10|394.33|391.93|394.58|392.18|394.58|392.18|394.33|391.93|0
1654754060000|2022-06-09 05:54:20|394.83|392.43|395.08|392.68|395.08|392.68|394.83|392.43|0
1654754070000|2022-06-09 05:54:30|395.33|392.93|395.08|392.68|395.33|392.93|394.83|392.43|0
1654754080000|2022-06-09 05:54:40|395.33|392.93|395.46|393.06|395.58|393.18|395.33|392.93|0
1654754090000|2022-06-09 05:54:50|395.33|392.93|395.46|393.06|395.46|393.06|395.33|392.93|0
1654754100000|2022-06-09 05:55:00|395.33|392.93|395.21|392.81|395.33|392.93|395.08|392.68|0
1654754110000|2022-06-09 05:55:10|395.08|392.68|395.83|393.43|395.83|393.43|395.08|392.68|0
1654754120000|2022-06-09 05:55:20|395.58|393.18|395.33|392.93|395.58|393.18|395.33|392.93|0
1654754130000|2022-06-09 05:55:30|395.58|393.18|395.83|393.43|395.83|393.43|395.58|393.18|0
1654754140000|2022-06-09 05:55:40|395.71|393.31|395.58|393.18|395.71|393.31|395.58|393.18|0
1654754150000|2022-06-09 05:55:50|396.08|393.68|396.08|393.68|396.33|393.93|395.83|393.43|0
1654754160000|2022-06-09 05:56:00|396.21|393.81|396.08|393.68|396.33|393.93|396.08|393.68|0
1654754170000|2022-06-09 05:56:10|396.33|393.93|396.58|394.18|396.58|394.18|396.33|393.93|0
1654754180000|2022-06-09 05:56:20|396.46|394.06|396.58|394.18|396.58|394.18|396.33|393.93|0
1654754190000|2022-06-09 05:56:30|396.33|393.93|396.08|393.68|396.33|393.93|396.08|393.68|0
1654754200000|2022-06-09 05:56:40|396.33|393.93|396.33|393.93|396.33|393.93|396.33|393.93|0
1654754220000|2022-06-09 05:57:00|396.08|393.68|395.83|393.43|396.08|393.68|395.83|393.43|0
1654754230000|2022-06-09 05:57:10|395.58|393.18|395.46|393.06|395.58|393.18|395.46|393.06|0
1654754240000|2022-06-09 05:57:20|395.58|393.18|395.83|393.43|395.83|393.43|395.58|393.18|0
1654754250000|2022-06-09 05:57:30|395.58|393.18|395.58|393.18|395.71|393.31|395.58|393.18|0
1654754270000|2022-06-09 05:57:50|395.33|392.93|395.33|392.93|395.58|393.18|395.33|392.93|0
1654754290000|2022-06-09 05:58:10|395.46|393.06|395.33|392.93|395.46|393.06|395.33|392.93|0
1654754300000|2022-06-09 05:58:20|395.58|393.18|395.58|393.18|395.58|393.18|395.58|393.18|0
1654754310000|2022-06-09 05:58:30|395.33|392.93|395.58|393.18|395.58|393.18|395.33|392.93|0
1654754320000|2022-06-09 05:58:40|395.83|393.43|395.58|393.18|395.83|393.43|395.58|393.18|0
1654754340000|2022-06-09 05:59:00|395.83|393.43|395.83|393.43|395.83|393.43|395.83|393.43|0
1654754350000|2022-06-09 05:59:10|396.08|393.68|395.83|393.43|396.08|393.68|395.83|393.43|0
1654754360000|2022-06-09 05:59:20|395.71|393.31|395.58|393.18|395.71|393.31|395.58|393.18|0
1654754370000|2022-06-09 05:59:30|395.71|393.31|396.33|393.93|396.33|393.93|395.71|393.31|0
1654754380000|2022-06-09 05:59:40|396.08|393.68|396.33|393.93|396.33|393.93|396.08|393.68|0
1654754390000|2022-06-09 05:59:50|396.58|394.18|396.46|394.06|396.58|394.18|396.21|393.81|0
1654754400000|2022-06-09 06:00:00|396.58|394.18|395.83|393.43|396.58|394.18|395.58|393.18|0
1654754410000|2022-06-09 06:00:10|395.58|393.18|395.58|393.18|396.08|393.68|395.58|393.18|0
1654754420000|2022-06-09 06:00:20|395.71|393.31|395.58|393.18|395.71|393.31|395.58|393.18|0
1654754430000|2022-06-09 06:00:30|395.83|393.43|394.58|392.18|395.83|393.43|394.58|392.18|0
1654754440000|2022-06-09 06:00:40|394.08|391.68|394.33|391.93|394.33|391.93|394.08|391.68|0
1654754450000|2022-06-09 06:00:50|394.58|392.18|394.83|392.43|394.83|392.43|394.33|391.93|0
1654754460000|2022-06-09 06:01:00|395.08|392.68|396.08|393.68|396.08|393.68|395.08|392.68|0
1654754470000|2022-06-09 06:01:10|396.58|394.18|396.33|393.93|396.58|394.18|396.08|393.68|0
1654754480000|2022-06-09 06:01:20|396.71|394.31|396.58|394.18|396.96|394.56|396.58|394.18|0
1654754490000|2022-06-09 06:01:30|396.96|394.56|397.21|394.81|397.33|394.93|396.96|394.56|0
1654754500000|2022-06-09 06:01:40|397.08|394.68|396.83|394.43|397.08|394.68|396.83|394.43|0
1654754510000|2022-06-09 06:01:50|396.33|393.93|397.08|394.68|397.08|394.68|396.33|393.93|0
1654754520000|2022-06-09 06:02:00|397.33|394.93|396.83|394.43|397.33|394.93|396.83|394.43|0
1654754530000|2022-06-09 06:02:10|397.08|394.68|397.08|394.68|397.08|394.68|397.08|394.68|0
1654754540000|2022-06-09 06:02:20|396.83|394.43|396.83|394.43|396.83|394.43|396.33|393.93|0
1654754550000|2022-06-09 06:02:30|397.08|394.68|397.08|394.68|397.08|394.68|397.08|394.68|0
1654754560000|2022-06-09 06:02:40|396.83|394.43|396.83|394.43|396.83|394.43|396.83|394.43|0
1654754570000|2022-06-09 06:02:50|397.08|394.68|397.08|394.68|397.08|394.68|397.08|394.68|0
1654754580000|2022-06-09 06:03:00|397.33|394.93|398.08|395.68|398.33|395.93|397.33|394.93|0
1654754590000|2022-06-09 06:03:10|398.33|395.93|398.58|396.18|398.58|396.18|398.33|395.93|0
1654754600000|2022-06-09 06:03:20|398.33|395.93|398.08|395.68|398.33|395.93|398.08|395.68|0
1654754610000|2022-06-09 06:03:30|397.83|395.43|397.58|395.18|397.83|395.43|397.58|395.18|0
1654754620000|2022-06-09 06:03:40|397.83|395.43|397.83|395.43|397.83|395.43|397.83|395.43|0
1654754630000|2022-06-09 06:03:50|397.58|395.18|397.83|395.43|397.83|395.43|397.58|395.18|0
1654754640000|2022-06-09 06:04:00|397.58|395.18|397.58|395.18|397.83|395.43|397.58|395.18|0
1654754650000|2022-06-09 06:04:10|397.33|394.93|396.83|394.43|397.33|394.93|396.83|394.43|0
1654754660000|2022-06-09 06:04:20|396.71|394.31|396.58|394.18|396.71|394.31|396.58|394.18|0
1654754670000|2022-06-09 06:04:30|395.96|393.56|395.83|393.43|396.08|393.68|395.83|393.43|0
1654754680000|2022-06-09 06:04:40|395.58|393.18|395.58|393.18|395.71|393.31|395.58|393.18|0
1654754690000|2022-06-09 06:04:50|395.83|393.43|395.58|393.18|395.83|393.43|395.33|392.93|0
1654754700000|2022-06-09 06:05:00|395.46|393.06|395.58|393.18|395.58|393.18|395.46|393.06|0
1654754710000|2022-06-09 06:05:10|395.71|393.31|395.83|393.43|395.83|393.43|395.58|393.18|0
1654754720000|2022-06-09 06:05:20|396.08|393.68|395.83|393.43|396.08|393.68|395.83|393.43|0
1654754730000|2022-06-09 06:05:30|395.33|392.93|395.58|393.18|395.58|393.18|395.33|392.93|0
1654754750000|2022-06-09 06:05:50|395.71|393.31|395.58|393.18|395.71|393.31|395.58|393.18|0
1654754760000|2022-06-09 06:06:00|395.83|393.43|395.58|393.18|395.83|393.43|395.58|393.18|0
1654754790000|2022-06-09 06:06:30|395.33|392.93|395.58|393.18|395.58|393.18|395.33|392.93|0
1654754800000|2022-06-09 06:06:40|395.83|393.43|395.83|393.43|395.83|393.43|395.83|393.43|0
1654754810000|2022-06-09 06:06:50|395.71|393.31|395.71|393.31|395.71|393.31|395.71|393.31|0
1654754820000|2022-06-09 06:07:00|395.58|393.18|395.83|393.43|395.83|393.43|395.58|393.18|0
1654754840000|2022-06-09 06:07:20|395.96|393.56|396.08|393.68|396.08|393.68|395.96|393.56|0
1654754850000|2022-06-09 06:07:30|396.33|393.93|397.08|394.68|397.08|394.68|396.33|393.93|0
1654754860000|2022-06-09 06:07:40|397.33|394.93|397.33|394.93|397.33|394.93|397.33|394.93|0
1654754870000|2022-06-09 06:07:50|397.83|395.43|397.58|395.18|397.83|395.43|397.58|395.18|0
1654754880000|2022-06-09 06:08:00|397.83|395.43|398.08|395.68|398.46|396.06|397.83|395.43|0
1654754890000|2022-06-09 06:08:10|397.83|395.43|397.83|395.43|397.83|395.43|397.83|395.43|0
1654754900000|2022-06-09 06:08:20|397.33|394.93|396.83|394.43|397.33|394.93|396.83|394.43|0
1654754910000|2022-06-09 06:08:30|397.08|394.68|396.58|394.18|397.08|394.68|396.58|394.18|0
1654754920000|2022-06-09 06:08:40|396.08|393.68|396.08|393.68|396.33|393.93|396.08|393.68|0
1654754940000|2022-06-09 06:09:00|395.58|393.18|395.08|392.68|395.58|393.18|395.08|392.68|0
1654754950000|2022-06-09 06:09:10|394.83|392.43|394.83|392.43|394.96|392.56|394.83|392.43|0
1654754960000|2022-06-09 06:09:20|394.58|392.18|394.58|392.18|394.83|392.43|394.58|392.18|0
1654754970000|2022-06-09 06:09:30|394.83|392.43|394.58|392.18|394.83|392.43|394.33|391.93|0
1654754980000|2022-06-09 06:09:40|394.33|391.93|394.58|392.18|394.58|392.18|394.33|391.93|0
1654754990000|2022-06-09 06:09:50|394.33|391.93|393.96|391.56|394.33|391.93|393.83|391.43|0
1654755000000|2022-06-09 06:10:00|394.08|391.68|394.08|391.68|394.08|391.68|393.58|391.18|0
1654755010000|2022-06-09 06:10:10|393.71|391.31|393.33|390.93|393.71|391.31|393.33|390.93|0
1654755030000|2022-06-09 06:10:30|395.58|393.18|395.08|392.68|395.58|393.18|394.83|392.43|0
1654755040000|2022-06-09 06:10:40|394.83|392.43|395.08|392.68|395.08|392.68|394.83|392.43|0
1654755050000|2022-06-09 06:10:50|395.33|392.93|395.33|392.93|395.33|392.93|395.33|392.93|0
1654755060000|2022-06-09 06:11:00|395.83|393.43|397.33|394.93|397.33|394.93|395.58|393.18|0
1654755070000|2022-06-09 06:11:10|396.96|394.56|397.33|394.93|397.33|394.93|396.83|394.43|0
1654755080000|2022-06-09 06:11:20|397.08|394.68|396.83|394.43|397.08|394.68|396.83|394.43|0
1654755090000|2022-06-09 06:11:30|396.58|394.18|396.33|393.93|396.58|394.18|396.33|393.93|0
1654755100000|2022-06-09 06:11:40|396.08|393.68|396.33|393.93|396.33|393.93|396.08|393.68|0
1654755110000|2022-06-09 06:11:50|396.21|393.81|395.96|393.56|396.21|393.81|395.83|393.43|0
1654755120000|2022-06-09 06:12:00|395.58|393.18|394.58|392.18|395.58|393.18|394.58|392.18|0
1654755140000|2022-06-09 06:12:20|394.33|391.93|394.08|391.68|394.33|391.93|393.83|391.43|0
1654755150000|2022-06-09 06:12:30|393.83|391.43|394.33|391.93|394.33|391.93|393.83|391.43|0
1654755160000|2022-06-09 06:12:40|394.46|392.06|394.33|391.93|394.46|392.06|394.33|391.93|0
1654755170000|2022-06-09 06:12:50|394.46|392.06|394.46|392.06|394.58|392.18|394.33|391.93|0
1654755180000|2022-06-09 06:13:00|394.58|392.18|394.33|391.93|394.58|392.18|394.33|391.93|0
1654755190000|2022-06-09 06:13:10|394.58|392.18|394.58|392.18|394.58|392.18|394.58|392.18|0
1654755200000|2022-06-09 06:13:20|394.83|392.43|394.83|392.43|394.83|392.43|394.83|392.43|0
1654755210000|2022-06-09 06:13:30|394.58|392.18|394.08|391.68|394.58|392.18|394.08|391.68|0
1654755220000|2022-06-09 06:13:40|394.33|391.93|394.33|391.93|394.46|392.06|394.33|391.93|0
1654755230000|2022-06-09 06:13:50|394.58|392.18|394.33|391.93|394.58|392.18|394.33|391.93|0
1654755240000|2022-06-09 06:14:00|394.08|391.68|394.33|391.93|394.33|391.93|394.08|391.68|0
1654755250000|2022-06-09 06:14:10|394.21|391.81|394.33|391.93|394.33|391.93|394.21|391.81|0
1654755260000|2022-06-09 06:14:20|394.58|392.18|394.33|391.93|394.58|392.18|394.33|391.93|0
1654755270000|2022-06-09 06:14:30|394.58|392.18|394.58|392.18|394.58|392.18|394.33|391.93|0
1654755290000|2022-06-09 06:14:50|394.33|391.93|394.46|392.06|394.58|392.18|394.33|391.93|0
1654755300000|2022-06-09 06:15:00|394.58|392.18|394.33|391.93|394.58|392.18|394.33|391.93|0
1654755310000|2022-06-09 06:15:10|394.08|391.68|394.08|391.68|394.08|391.68|394.08|391.68|0
1654755320000|2022-06-09 06:15:20|394.33|391.93|394.08|391.68|394.33|391.93|394.08|391.68|0
1654755330000|2022-06-09 06:15:30|394.33|391.93|394.33|391.93|394.33|391.93|394.33|391.93|0
1654755340000|2022-06-09 06:15:40|394.58|392.18|394.83|392.43|394.83|392.43|394.58|392.18|0
1654755350000|2022-06-09 06:15:50|395.08|392.68|395.33|392.93|395.33|392.93|395.08|392.68|0
1654755360000|2022-06-09 06:16:00|395.08|392.68|395.08|392.68|395.33|392.93|395.08|392.68|0
1654755370000|2022-06-09 06:16:10|395.33|392.93|395.08|392.68|395.33|392.93|395.08|392.68|0
1654755380000|2022-06-09 06:16:20|395.33|392.93|395.08|392.68|395.46|393.06|395.08|392.68|0
1654755390000|2022-06-09 06:16:30|394.83|392.43|394.58|392.18|394.83|392.43|394.58|392.18|0
1654755400000|2022-06-09 06:16:40|394.71|392.31|394.58|392.18|394.71|392.31|394.58|392.18|0
1654755410000|2022-06-09 06:16:50|394.33|391.93|394.46|392.06|394.58|392.18|394.33|391.93|0
1654755420000|2022-06-09 06:17:00|394.33|391.93|394.21|391.81|394.33|391.93|394.08|391.68|0
1654755430000|2022-06-09 06:17:10|394.33|391.93|394.33|391.93|394.46|392.06|394.33|391.93|0
1654755440000|2022-06-09 06:17:20|394.08|391.68|394.08|391.68|394.21|391.81|394.08|391.68|0
1654755450000|2022-06-09 06:17:30|394.33|391.93|394.33|391.93|394.33|391.93|394.33|391.93|0
1654755460000|2022-06-09 06:17:40|394.58|392.18|394.83|392.43|394.83|392.43|394.58|392.18|0
1654755470000|2022-06-09 06:17:50|395.08|392.68|395.08|392.68|395.08|392.68|395.08|392.68|0
1654755480000|2022-06-09 06:18:00|395.21|392.81|394.83|392.43|395.21|392.81|394.83|392.43|0
1654755490000|2022-06-09 06:18:10|394.71|392.31|394.58|392.18|394.71|392.31|394.58|392.18|0
1654755500000|2022-06-09 06:18:20|394.71|392.31|394.83|392.43|394.83|392.43|394.71|392.31|0
1654755510000|2022-06-09 06:18:30|395.08|392.68|395.08|392.68|395.08|392.68|394.83|392.43|0
1654755520000|2022-06-09 06:18:40|395.33|392.93|395.33|392.93|395.33|392.93|395.33|392.93|0
1654755530000|2022-06-09 06:18:50|395.58|393.18|395.58|393.18|395.58|393.18|395.58|393.18|0
1654755540000|2022-06-09 06:19:00|395.33|392.93|395.21|392.81|395.33|392.93|395.08|392.68|0
1654755550000|2022-06-09 06:19:10|395.08|392.68|395.08|392.68|395.08|392.68|395.08|392.68|0
1654755560000|2022-06-09 06:19:20|395.33|392.93|395.33|392.93|395.58|393.18|395.33|392.93|0
1654755570000|2022-06-09 06:19:30|395.58|393.18|395.33|392.93|395.58|393.18|395.33|392.93|0
1654755580000|2022-06-09 06:19:40|395.58|393.18|395.83|393.43|395.83|393.43|395.58|393.18|0
1654755590000|2022-06-09 06:19:50|395.96|393.56|395.83|393.43|395.96|393.56|395.58|393.18|0
1654755600000|2022-06-09 06:20:00|396.33|393.93|396.08|393.68|396.58|394.18|396.08|393.68|0
1654755610000|2022-06-09 06:20:10|395.96|393.56|396.08|393.68|396.08|393.68|395.83|393.43|0
1654755640000|2022-06-09 06:20:40|395.83|393.43|395.83|393.43|395.83|393.43|395.83|393.43|0
1654755650000|2022-06-09 06:20:50|395.58|393.18|395.33|392.93|395.58|393.18|395.33|392.93|0
1654755660000|2022-06-09 06:21:00|395.83|393.43|395.83|393.43|395.83|393.43|395.83|393.43|0
1654755670000|2022-06-09 06:21:10|395.71|393.31|395.83|393.43|395.83|393.43|395.71|393.31|0
1654755680000|2022-06-09 06:21:20|395.58|393.18|395.83|393.43|395.83|393.43|395.58|393.18|0
1654755690000|2022-06-09 06:21:30|396.08|393.68|396.08|393.68|396.08|393.68|395.83|393.43|0
1654755700000|2022-06-09 06:21:40|395.96|393.56|395.83|393.43|395.96|393.56|395.83|393.43|0
1654755710000|2022-06-09 06:21:50|396.33|393.93|396.21|393.81|396.33|393.93|396.08|393.68|0
1654755720000|2022-06-09 06:22:00|396.33|393.93|396.08|393.68|396.33|393.93|395.83|393.43|0
1654755730000|2022-06-09 06:22:10|395.58|393.18|395.58|393.18|395.58|393.18|395.58|393.18|0
1654755740000|2022-06-09 06:22:20|395.83|393.43|395.71|393.31|395.83|393.43|395.71|393.31|0
1654755750000|2022-06-09 06:22:30|395.83|393.43|396.08|393.68|396.08|393.68|395.83|393.43|0
1654755760000|2022-06-09 06:22:40|396.46|394.06|396.58|394.18|396.58|394.18|396.46|394.06|0
1654755770000|2022-06-09 06:22:50|396.33|393.93|396.33|393.93|396.33|393.93|396.33|393.93|0
1654755780000|2022-06-09 06:23:00|396.08|393.68|396.08|393.68|396.08|393.68|395.96|393.56|0
1654755800000|2022-06-09 06:23:20|395.83|393.43|395.58|393.18|395.83|393.43|395.58|393.18|0
1654755810000|2022-06-09 06:23:30|396.08|393.68|396.08|393.68|396.08|393.68|396.08|393.68|0
1654755820000|2022-06-09 06:23:40|395.83|393.43|395.83|393.43|395.83|393.43|395.83|393.43|0
1654755830000|2022-06-09 06:23:50|396.33|393.93|396.46|394.06|396.58|394.18|396.33|393.93|0
1654755840000|2022-06-09 06:24:00|396.33|393.93|396.58|394.18|396.58|394.18|396.33|393.93|0
1654755850000|2022-06-09 06:24:10|396.33|393.93|396.33|393.93|396.33|393.93|396.33|393.93|0
1654755860000|2022-06-09 06:24:20|396.08|393.68|396.08|393.68|396.08|393.68|396.08|393.68|0
1654755880000|2022-06-09 06:24:40|395.83|393.43|395.83|393.43|395.83|393.43|395.83|393.43|0
1654755890000|2022-06-09 06:24:50|395.58|393.18|395.83|393.43|395.83|393.43|395.58|393.18|0
1654755900000|2022-06-09 06:25:00|395.58|393.18|395.83|393.43|395.83|393.43|395.58|393.18|0
1654755910000|2022-06-09 06:25:10|395.58|393.18|396.08|393.68|396.08|393.68|395.58|393.18|0
1654755920000|2022-06-09 06:25:20|395.96|393.56|396.08|393.68|396.08|393.68|395.96|393.56|0
1654755930000|2022-06-09 06:25:30|396.21|393.81|396.21|393.81|396.21|393.81|396.21|393.81|0
1654755940000|2022-06-09 06:25:40|396.33|393.93|396.08|393.68|396.33|393.93|396.08|393.68|0
1654755950000|2022-06-09 06:25:50|395.83|393.43|395.83|393.43|395.83|393.43|395.83|393.43|0
1654755960000|2022-06-09 06:26:00|395.96|393.56|396.33|393.93|396.33|393.93|395.96|393.56|0
1654755970000|2022-06-09 06:26:10|396.58|394.18|395.96|393.56|396.58|394.18|395.96|393.56|0
1654755980000|2022-06-09 06:26:20|396.21|393.81|396.33|393.93|396.33|393.93|396.21|393.81|0
1654755990000|2022-06-09 06:26:30|396.21|393.81|396.58|394.18|396.58|394.18|396.21|393.81|0
1654756000000|2022-06-09 06:26:40|396.46|394.06|396.58|394.18|396.83|394.43|396.46|394.06|0
1654756020000|2022-06-09 06:27:00|396.71|394.31|396.83|394.43|396.83|394.43|396.71|394.31|0
1654756030000|2022-06-09 06:27:10|397.08|394.68|397.21|394.81|397.21|394.81|397.08|394.68|0
1654756040000|2022-06-09 06:27:20|397.08|394.68|397.21|394.81|397.21|394.81|397.08|394.68|0
1654756050000|2022-06-09 06:27:30|397.33|394.93|397.33|394.93|397.58|395.18|397.33|394.93|0
1654756060000|2022-06-09 06:27:40|397.21|394.81|397.33|394.93|397.33|394.93|397.21|394.81|0
1654756070000|2022-06-09 06:27:50|397.58|395.18|397.58|395.18|397.58|395.18|397.58|395.18|0
1654756080000|2022-06-09 06:28:00|397.83|395.43|397.83|395.43|397.83|395.43|397.58|395.18|0
1654756090000|2022-06-09 06:28:10|397.58|395.18|397.58|395.18|397.71|395.31|397.58|395.18|0
1654756100000|2022-06-09 06:28:20|397.83|395.43|397.33|394.93|397.83|395.43|397.33|394.93|0
1654756110000|2022-06-09 06:28:30|397.21|394.81|397.08|394.68|397.21|394.81|396.96|394.56|0
1654756120000|2022-06-09 06:28:40|397.33|394.93|397.08|394.68|397.33|394.93|397.08|394.68|0
1654756140000|2022-06-09 06:29:00|397.33|394.93|397.33|394.93|397.33|394.93|397.33|394.93|0
1654756150000|2022-06-09 06:29:10|397.08|394.68|397.08|394.68|397.08|394.68|397.08|394.68|0
1654756170000|2022-06-09 06:29:30|397.58|395.18|397.08|394.68|397.58|395.18|397.08|394.68|0
1654756180000|2022-06-09 06:29:40|396.83|394.43|396.58|394.18|396.83|394.43|396.58|394.18|0
1654756190000|2022-06-09 06:29:50|396.71|394.31|396.58|394.18|396.83|394.43|396.58|394.18|0
1654756200000|2022-06-09 06:30:00|396.08|393.68|395.83|393.43|396.08|393.68|395.83|393.43|0
1654756210000|2022-06-09 06:30:10|395.71|393.31|395.33|392.93|395.71|393.31|395.33|392.93|0
1654756220000|2022-06-09 06:30:20|395.08|392.68|395.08|392.68|395.08|392.68|395.08|392.68|0
1654756230000|2022-06-09 06:30:30|394.83|392.43|394.83|392.43|394.83|392.43|394.83|392.43|0
1654756240000|2022-06-09 06:30:40|395.08|392.68|395.08|392.68|395.08|392.68|395.08|392.68|0
1654756250000|2022-06-09 06:30:50|395.33|392.93|395.08|392.68|395.33|392.93|395.08|392.68|0
1654756260000|2022-06-09 06:31:00|394.96|392.56|394.83|392.43|394.96|392.56|394.83|392.43|0
1654756270000|2022-06-09 06:31:10|395.08|392.68|395.08|392.68|395.08|392.68|395.08|392.68|0
1654756280000|2022-06-09 06:31:20|395.33|392.93|395.21|392.81|395.33|392.93|395.08|392.68|0
1654756290000|2022-06-09 06:31:30|395.33|392.93|395.58|393.18|395.58|393.18|395.33|392.93|0
1654756300000|2022-06-09 06:31:40|396.08|393.68|396.33|393.93|396.33|393.93|396.08|393.68|0
1654756310000|2022-06-09 06:31:50|396.08|393.68|395.58|393.18|396.08|393.68|395.58|393.18|0
1654756330000|2022-06-09 06:32:10|395.96|393.56|395.83|393.43|396.08|393.68|395.83|393.43|0
1654756340000|2022-06-09 06:32:20|395.96|393.56|396.33|393.93|396.33|393.93|395.96|393.56|0
1654756350000|2022-06-09 06:32:30|396.58|394.18|396.58|394.18|396.83|394.43|396.58|394.18|0
1654756360000|2022-06-09 06:32:40|396.08|393.68|396.08|393.68|396.08|393.68|396.08|393.68|0
1654756370000|2022-06-09 06:32:50|395.96|393.56|396.33|393.93|396.33|393.93|395.96|393.56|0
1654756380000|2022-06-09 06:33:00|396.58|394.18|396.08|393.68|396.58|394.18|396.08|393.68|0
1654756390000|2022-06-09 06:33:10|396.33|393.93|396.33|393.93|396.33|393.93|396.08|393.68|0
1654756410000|2022-06-09 06:33:30|396.08|393.68|396.08|393.68|396.21|393.81|396.08|393.68|0
1654756420000|2022-06-09 06:33:40|395.83|393.43|395.96|393.56|395.96|393.56|395.83|393.43|0
1654756430000|2022-06-09 06:33:50|395.83|393.43|396.33|393.93|396.33|393.93|395.83|393.43|0
1654756440000|2022-06-09 06:34:00|396.08|393.68|396.33|393.93|396.33|393.93|396.08|393.68|0
1654756450000|2022-06-09 06:34:10|396.08|393.68|396.08|393.68|396.08|393.68|396.08|393.68|0
1654756460000|2022-06-09 06:34:20|396.33|393.93|396.33|393.93|396.33|393.93|396.33|393.93|0
1654756470000|2022-06-09 06:34:30|396.08|393.68|395.58|393.18|396.08|393.68|395.58|393.18|0
1654756480000|2022-06-09 06:34:40|395.33|392.93|395.33|392.93|395.33|392.93|395.33|392.93|0
1654756490000|2022-06-09 06:34:50|395.21|392.81|395.21|392.81|395.21|392.81|395.08|392.68|0
1654756500000|2022-06-09 06:35:00|395.33|392.93|394.58|392.18|395.33|392.93|394.58|392.18|0
1654756510000|2022-06-09 06:35:10|394.46|392.06|394.58|392.18|394.58|392.18|394.46|392.06|0
1654756520000|2022-06-09 06:35:20|394.83|392.43|394.83|392.43|394.83|392.43|394.71|392.31|0
1654756530000|2022-06-09 06:35:30|394.58|392.18|394.58|392.18|394.58|392.18|394.58|392.18|0
1654756540000|2022-06-09 06:35:40|394.08|391.68|394.08|391.68|394.08|391.68|394.08|391.68|0
1654756550000|2022-06-09 06:35:50|393.96|391.56|393.83|391.43|393.96|391.56|393.83|391.43|0
1654756570000|2022-06-09 06:36:10|394.08|391.68|394.33|391.93|394.33|391.93|394.08|391.68|0
1654756580000|2022-06-09 06:36:20|394.08|391.68|394.08|391.68|394.21|391.81|394.08|391.68|0
1654756590000|2022-06-09 06:36:30|393.58|391.18|393.71|391.31|393.71|391.31|393.58|391.18|0
1654756600000|2022-06-09 06:36:40|393.58|391.18|393.33|390.93|393.71|391.31|393.33|390.93|0
1654756610000|2022-06-09 06:36:50|393.58|391.18|393.58|391.18|393.58|391.18|393.46|391.06|0
1654756620000|2022-06-09 06:37:00|393.71|391.31|393.33|390.93|393.83|391.43|393.33|390.93|0
1654756630000|2022-06-09 06:37:10|393.58|391.18|393.58|391.18|393.58|391.18|393.58|391.18|0
1654756640000|2022-06-09 06:37:20|393.33|390.93|393.08|390.68|393.33|390.93|393.08|390.68|0
1654756650000|2022-06-09 06:37:30|392.83|390.43|392.83|390.43|392.83|390.43|392.83|390.43|0
1654756660000|2022-06-09 06:37:40|393.08|390.68|393.08|390.68|393.08|390.68|393.08|390.68|0
1654756670000|2022-06-09 06:37:50|393.33|390.93|393.08|390.68|393.33|390.93|393.08|390.68|0
1654756680000|2022-06-09 06:38:00|392.83|390.43|392.71|390.31|392.83|390.43|392.58|390.18|0
1654756690000|2022-06-09 06:38:10|392.83|390.43|393.08|390.68|393.08|390.68|392.58|390.18|0
1654756700000|2022-06-09 06:38:20|392.83|390.43|392.83|390.43|392.83|390.43|392.83|390.43|0
1654756720000|2022-06-09 06:38:40|393.08|390.68|392.83|390.43|393.08|390.68|392.83|390.43|0
1654756730000|2022-06-09 06:38:50|393.08|390.68|393.58|391.18|393.58|391.18|393.08|390.68|0
1654756740000|2022-06-09 06:39:00|393.33|390.93|393.33|390.93|393.58|391.18|393.33|390.93|0
1654756750000|2022-06-09 06:39:10|393.58|391.18|393.08|390.68|393.58|391.18|393.08|390.68|0
1654756760000|2022-06-09 06:39:20|393.33|390.93|393.33|390.93|393.33|390.93|393.33|390.93|0
1654756770000|2022-06-09 06:39:30|393.08|390.68|393.08|390.68|393.08|390.68|392.83|390.43|0
1654756780000|2022-06-09 06:39:40|393.33|390.93|393.33|390.93|393.33|390.93|393.33|390.93|0
1654756790000|2022-06-09 06:39:50|393.58|391.18|393.58|391.18|393.58|391.18|393.58|391.18|0
1654756800000|2022-06-09 06:40:00|393.33|390.93|393.58|391.18|393.58|391.18|393.33|390.93|0
1654756810000|2022-06-09 06:40:10|393.46|391.06|393.46|391.06|393.46|391.06|393.46|391.06|0
1654756820000|2022-06-09 06:40:20|393.58|391.18|393.33|390.93|393.58|391.18|393.33|390.93|0
1654756830000|2022-06-09 06:40:30|393.71|391.31|393.58|391.18|393.71|391.31|393.58|391.18|0
1654756840000|2022-06-09 06:40:40|393.71|391.31|393.46|391.06|393.83|391.43|393.46|391.06|0
1654756850000|2022-06-09 06:40:50|393.33|390.93|393.33|390.93|393.33|390.93|393.33|390.93|0
1654756860000|2022-06-09 06:41:00|392.83|390.43|392.83|390.43|392.83|390.43|392.83|390.43|0
1654756870000|2022-06-09 06:41:10|392.71|390.31|392.58|390.18|392.71|390.31|392.58|390.18|0
1654756880000|2022-06-09 06:41:20|392.83|390.43|392.83|390.43|392.83|390.43|392.83|390.43|0
1654756890000|2022-06-09 06:41:30|393.08|390.68|393.08|390.68|393.08|390.68|393.08|390.68|0
1654756900000|2022-06-09 06:41:40|392.96|390.56|392.96|390.56|392.96|390.56|392.96|390.56|0
1654756910000|2022-06-09 06:41:50|393.08|390.68|392.83|390.43|393.08|390.68|392.83|390.43|0
1654756920000|2022-06-09 06:42:00|393.33|390.93|393.08|390.68|393.33|390.93|393.08|390.68|0
1654756930000|2022-06-09 06:42:10|393.33|390.93|393.33|390.93|393.33|390.93|393.33|390.93|0
1654756940000|2022-06-09 06:42:20|393.58|391.18|393.21|390.81|393.58|391.18|393.21|390.81|0
1654756950000|2022-06-09 06:42:30|393.46|391.06|393.58|391.18|393.58|391.18|393.46|391.06|0
1654756960000|2022-06-09 06:42:40|393.83|391.43|393.83|391.43|393.83|391.43|393.83|391.43|0
1654756970000|2022-06-09 06:42:50|393.46|391.06|393.58|391.18|393.58|391.18|393.46|391.06|0
1654756980000|2022-06-09 06:43:00|393.08|390.68|393.33|390.93|393.33|390.93|393.08|390.68|0
1654756990000|2022-06-09 06:43:10|393.83|391.43|394.96|392.56|394.96|392.56|393.83|391.43|0
1654757000000|2022-06-09 06:43:20|395.33|392.93|395.33|392.93|395.58|393.18|395.33|392.93|0
1654757010000|2022-06-09 06:43:30|395.21|392.81|395.08|392.68|395.21|392.81|394.83|392.43|0
1654757030000|2022-06-09 06:43:50|394.96|392.56|394.71|392.31|394.96|392.56|394.58|392.18|0
1654757040000|2022-06-09 06:44:00|394.83|392.43|395.08|392.68|395.08|392.68|394.58|392.18|0
1654757060000|2022-06-09 06:44:20|394.96|392.56|394.58|392.18|394.96|392.56|394.58|392.18|0
1654757070000|2022-06-09 06:44:30|394.33|391.93|394.58|392.18|394.58|392.18|394.33|391.93|0
1654757080000|2022-06-09 06:44:40|394.33|391.93|394.33|391.93|394.33|391.93|394.33|391.93|0
1654757090000|2022-06-09 06:44:50|394.08|391.68|393.96|391.56|394.08|391.68|393.96|391.56|0
1654757100000|2022-06-09 06:45:00|394.08|391.68|394.33|391.93|394.33|391.93|394.08|391.68|0
1654757110000|2022-06-09 06:45:10|393.96|391.56|394.08|391.68|394.08|391.68|393.96|391.56|0
1654757130000|2022-06-09 06:45:30|394.33|391.93|394.08|391.68|394.33|391.93|394.08|391.68|0
1654757140000|2022-06-09 06:45:40|394.21|391.81|394.33|391.93|394.33|391.93|394.08|391.68|0
1654757150000|2022-06-09 06:45:50|394.08|391.68|393.83|391.43|394.08|391.68|393.83|391.43|0
1654757160000|2022-06-09 06:46:00|393.58|391.18|394.08|391.68|394.08|391.68|393.58|391.18|0
1654757170000|2022-06-09 06:46:10|393.96|391.56|393.96|391.56|393.96|391.56|393.96|391.56|0
1654757180000|2022-06-09 06:46:20|394.08|391.68|393.08|390.68|394.08|391.68|393.08|390.68|0
1654757190000|2022-06-09 06:46:30|393.33|390.93|393.33|390.93|393.33|390.93|393.33|390.93|0
1654757200000|2022-06-09 06:46:40|393.58|391.18|392.83|390.43|393.58|391.18|392.83|390.43|0
1654757220000|2022-06-09 06:47:00|392.58|390.18|392.33|389.93|392.58|390.18|392.33|389.93|0
1654757230000|2022-06-09 06:47:10|392.58|390.18|392.58|390.18|392.58|390.18|392.58|390.18|0
1654757240000|2022-06-09 06:47:20|392.33|389.93|392.33|389.93|392.33|389.93|392.33|389.93|0
1654757250000|2022-06-09 06:47:30|392.71|390.31|392.46|390.06|392.71|390.31|392.46|390.06|0
1654757260000|2022-06-09 06:47:40|392.58|390.18|392.33|389.93|392.58|390.18|392.33|389.93|0
1654757270000|2022-06-09 06:47:50|392.08|389.68|392.08|389.68|392.08|389.68|391.83|389.43|0
1654757280000|2022-06-09 06:48:00|391.96|389.56|392.08|389.68|392.08|389.68|391.96|389.56|0
1654757290000|2022-06-09 06:48:10|392.33|389.93|392.58|390.18|392.58|390.18|392.33|389.93|0
1654757300000|2022-06-09 06:48:20|392.46|390.06|392.83|390.43|392.83|390.43|392.46|390.06|0
1654757310000|2022-06-09 06:48:30|392.71|390.31|392.83|390.43|392.83|390.43|392.71|390.31|0
1654757320000|2022-06-09 06:48:40|392.58|390.18|392.33|389.93|392.58|390.18|392.33|389.93|0
1654757330000|2022-06-09 06:48:50|392.58|390.18|392.71|390.31|392.83|390.43|392.33|389.93|0
1654757340000|2022-06-09 06:49:00|392.58|390.18|392.83|390.43|392.83|390.43|392.33|389.93|0
1654757350000|2022-06-09 06:49:10|392.58|390.18|392.58|390.18|392.58|390.18|392.58|390.18|0
1654757360000|2022-06-09 06:49:20|392.83|390.43|392.58|390.18|392.83|390.43|392.58|390.18|0
1654757370000|2022-06-09 06:49:30|392.33|389.93|392.46|390.06|392.71|390.31|392.33|389.93|0
1654757380000|2022-06-09 06:49:40|392.33|389.93|392.58|390.18|392.83|390.43|392.33|389.93|0
1654757390000|2022-06-09 06:49:50|392.83|390.43|392.83|390.43|392.83|390.43|392.71|390.31|0
1654757400000|2022-06-09 06:50:00|392.96|390.56|392.83|390.43|392.96|390.56|392.83|390.43|0
1654757410000|2022-06-09 06:50:10|392.58|390.18|392.58|390.18|392.58|390.18|392.58|390.18|0
1654757420000|2022-06-09 06:50:20|392.33|389.93|392.08|389.68|392.33|389.93|392.08|389.68|0
1654757430000|2022-06-09 06:50:30|392.33|389.93|392.33|389.93|392.33|389.93|392.33|389.93|0
1654757440000|2022-06-09 06:50:40|392.21|389.81|392.21|389.81|392.21|389.81|392.21|389.81|0
1654757450000|2022-06-09 06:50:50|391.83|389.43|391.58|389.18|391.96|389.56|391.58|389.18|0
1654757460000|2022-06-09 06:51:00|391.96|389.56|391.58|389.18|391.96|389.56|391.58|389.18|0
1654757470000|2022-06-09 06:51:10|391.83|389.43|392.08|389.68|392.08|389.68|391.83|389.43|0
1654757480000|2022-06-09 06:51:20|392.33|389.93|392.58|390.18|392.58|390.18|392.33|389.93|0
1654757490000|2022-06-09 06:51:30|392.33|389.93|392.58|390.18|392.58|390.18|392.33|389.93|0
1654757500000|2022-06-09 06:51:40|392.46|390.06|392.33|389.93|392.58|390.18|392.33|389.93|0
1654757510000|2022-06-09 06:51:50|392.46|390.06|392.46|390.06|392.71|390.31|392.46|390.06|0
1654757520000|2022-06-09 06:52:00|392.58|390.18|392.46|390.06|392.58|390.18|392.46|390.06|0
1654757530000|2022-06-09 06:52:10|392.33|389.93|391.83|389.43|392.33|389.93|391.83|389.43|0
1654757550000|2022-06-09 06:52:30|392.08|389.68|392.08|389.68|392.08|389.68|392.08|389.68|0
1654757560000|2022-06-09 06:52:40|391.58|389.18|391.83|389.43|391.83|389.43|391.58|389.18|0
1654757570000|2022-06-09 06:52:50|391.58|389.18|391.58|389.18|391.71|389.31|391.58|389.18|0
1654757580000|2022-06-09 06:53:00|391.83|389.43|392.08|389.68|392.21|389.81|391.83|389.43|0
1654757590000|2022-06-09 06:53:10|392.33|389.93|392.08|389.68|392.33|389.93|392.08|389.68|0
1654757600000|2022-06-09 06:53:20|391.96|389.56|391.96|389.56|391.96|389.56|391.96|389.56|0
1654757610000|2022-06-09 06:53:30|391.83|389.43|391.71|389.31|391.83|389.43|391.58|389.18|0
1654757620000|2022-06-09 06:53:40|391.58|389.18|391.58|389.18|391.58|389.18|391.58|389.18|0
1654757630000|2022-06-09 06:53:50|391.33|388.93|391.08|388.68|391.33|388.93|391.08|388.68|0
1654757640000|2022-06-09 06:54:00|391.33|388.93|391.33|388.93|391.58|389.18|391.33|388.93|0
1654757650000|2022-06-09 06:54:10|391.46|389.06|391.33|388.93|391.58|389.18|391.33|388.93|0
1654757660000|2022-06-09 06:54:20|391.08|388.68|391.08|388.68|391.08|388.68|391.08|388.68|0
1654757670000|2022-06-09 06:54:30|390.96|388.56|391.08|388.68|391.08|388.68|390.96|388.56|0
1654757680000|2022-06-09 06:54:40|390.83|388.43|390.83|388.43|390.83|388.43|390.83|388.43|0
1654757690000|2022-06-09 06:54:50|390.58|388.18|390.58|388.18|390.58|388.18|390.58|388.18|0
1654757700000|2022-06-09 06:55:00|390.33|387.93|390.33|387.93|390.33|387.93|390.08|387.68|0
1654757710000|2022-06-09 06:55:10|390.08|387.68|390.08|387.68|390.08|387.68|390.08|387.68|0
1654757720000|2022-06-09 06:55:20|389.83|387.43|390.08|387.68|390.08|387.68|389.83|387.43|0
1654757730000|2022-06-09 06:55:30|390.21|387.81|389.83|387.43|390.21|387.81|389.83|387.43|0
1654757750000|2022-06-09 06:55:50|389.59|387.19|389.59|387.19|389.59|387.19|389.59|387.19|0
1654757770000|2022-06-09 06:56:10|389.83|387.43|390.08|387.68|390.08|387.68|389.83|387.43|0
1654757780000|2022-06-09 06:56:20|389.59|387.19|389.59|387.19|389.59|387.19|389.59|387.19|0
1654757790000|2022-06-09 06:56:30|390.08|387.68|389.83|387.43|390.08|387.68|389.83|387.43|0
1654757800000|2022-06-09 06:56:40|390.08|387.68|389.83|387.43|390.08|387.68|389.83|387.43|0
1654757810000|2022-06-09 06:56:50|389.59|387.19|389.83|387.43|389.83|387.43|389.59|387.19|0
1654757820000|2022-06-09 06:57:00|389.71|387.31|389.83|387.43|389.83|387.43|389.59|387.19|0
1654757830000|2022-06-09 06:57:10|389.59|387.19|389.59|387.19|389.59|387.19|389.59|387.19|0
1654757840000|2022-06-09 06:57:20|389.47|387.07|389.47|387.07|389.47|387.07|389.47|387.07|0
1654757850000|2022-06-09 06:57:30|389.59|387.19|389.34|386.94|389.59|387.19|389.34|386.94|0
1654757860000|2022-06-09 06:57:40|389.47|387.07|389.59|387.19|389.59|387.19|389.47|387.07|0
1654757870000|2022-06-09 06:57:50|389.34|386.94|389.34|386.94|389.34|386.94|389.34|386.94|0
1654757880000|2022-06-09 06:58:00|389.47|387.07|389.09|386.69|389.59|387.19|389.09|386.69|0
1654757900000|2022-06-09 06:58:20|389.34|386.94|389.22|386.82|389.34|386.94|389.09|386.69|0
1654757910000|2022-06-09 06:58:30|389.34|386.94|389.34|386.94|389.34|386.94|389.34|386.94|0
1654757930000|2022-06-09 06:58:50|389.59|387.19|389.59|387.19|389.59|387.19|389.59|387.19|0
1654757950000|2022-06-09 06:59:10|389.47|387.07|389.59|387.19|389.59|387.19|389.47|387.07|0
1654757970000|2022-06-09 06:59:30|389.83|387.43|389.09|386.69|389.83|387.43|388.84|386.44|0
1654757980000|2022-06-09 06:59:40|389.22|386.82|389.22|386.82|389.22|386.82|389.22|386.82|0
1654757990000|2022-06-09 06:59:50|389.34|386.94|388.84|386.44|389.34|386.94|388.84|386.44|0
1654758000000|2022-06-09 07:00:00|388.59|386.19|387.59|385.19|388.59|386.19|387.59|385.19|0
1654758010000|2022-06-09 07:00:10|387.34|384.94|388.59|386.19|388.59|386.19|387.34|384.94|0
1654758020000|2022-06-09 07:00:20|388.34|385.94|388.59|386.19|389.09|386.69|388.34|385.94|0
1654758030000|2022-06-09 07:00:30|388.84|386.44|389.34|386.94|389.34|386.94|388.84|386.44|0
1654758040000|2022-06-09 07:00:40|389.47|387.07|389.34|386.94|389.59|387.19|389.34|386.94|0
1654758050000|2022-06-09 07:00:50|390.08|387.68|390.33|387.93|390.33|387.93|390.08|387.68|0
1654758060000|2022-06-09 07:01:00|390.58|388.18|390.83|388.43|390.83|388.43|390.58|388.18|0
1654758070000|2022-06-09 07:01:10|391.83|389.43|391.83|389.43|391.83|389.43|391.83|389.43|0
1654758080000|2022-06-09 07:01:20|392.83|390.43|392.83|390.43|392.83|390.43|392.58|390.18|0
1654758090000|2022-06-09 07:01:30|393.33|390.93|392.58|390.18|393.58|391.18|392.58|390.18|0
1654758100000|2022-06-09 07:01:40|391.96|389.56|391.58|389.18|391.96|389.56|391.58|389.18|0
1654758110000|2022-06-09 07:01:50|391.33|388.93|389.59|387.19|391.33|388.93|389.59|387.19|0
1654758120000|2022-06-09 07:02:00|389.83|387.43|389.09|386.69|389.83|387.43|388.84|386.44|0
1654758130000|2022-06-09 07:02:10|388.59|386.19|388.84|386.44|388.84|386.44|388.59|386.19|0
1654758140000|2022-06-09 07:02:20|388.59|386.19|390.08|387.68|390.08|387.68|388.59|386.19|0
1654758150000|2022-06-09 07:02:30|389.83|387.43|390.08|387.68|390.08|387.68|389.83|387.43|0
1654758160000|2022-06-09 07:02:40|389.83|387.43|388.34|385.94|389.83|387.43|388.34|385.94|0
1654758170000|2022-06-09 07:02:50|387.59|385.19|387.84|385.44|388.09|385.69|387.59|385.19|0
1654758180000|2022-06-09 07:03:00|387.34|384.94|387.84|385.44|388.09|385.69|387.34|384.94|0
1654758190000|2022-06-09 07:03:10|388.34|385.94|388.84|386.44|388.84|386.44|388.34|385.94|0
1654758200000|2022-06-09 07:03:20|389.09|386.69|389.22|386.82|389.22|386.82|388.84|386.44|0
1654758210000|2022-06-09 07:03:30|388.84|386.44|388.47|386.07|388.84|386.44|388.47|386.07|0
1654758220000|2022-06-09 07:03:40|388.59|386.19|388.22|385.82|388.59|386.19|388.22|385.82|0
1654758230000|2022-06-09 07:03:50|387.09|384.69|387.34|384.94|387.34|384.94|387.09|384.69|0
1654758240000|2022-06-09 07:04:00|387.84|385.44|387.84|385.44|387.84|385.44|387.84|385.44|0
1654758250000|2022-06-09 07:04:10|388.59|386.19|389.09|386.69|389.09|386.69|388.59|386.19|0
1654758260000|2022-06-09 07:04:20|388.97|386.57|389.09|386.69|389.09|386.69|388.97|386.57|0
1654758270000|2022-06-09 07:04:30|388.84|386.44|388.09|385.69|388.84|386.44|388.09|385.69|0
1654758280000|2022-06-09 07:04:40|387.84|385.44|388.09|385.69|388.09|385.69|387.84|385.44|0
1654758290000|2022-06-09 07:04:50|387.59|385.19|387.84|385.44|387.84|385.44|387.59|385.19|0
1654758300000|2022-06-09 07:05:00|387.64|385.64|388.64|386.64|388.64|386.64|387.64|385.64|0
1654758310000|2022-06-09 07:05:10|388.39|386.39|387.14|385.14|388.39|386.39|387.14|385.14|0
1654758320000|2022-06-09 07:05:20|387.02|385.02|386.52|384.52|387.14|385.14|386.52|384.52|0
1654758330000|2022-06-09 07:05:30|387.39|385.39|387.14|385.14|387.39|385.39|387.14|385.14|0
1654758340000|2022-06-09 07:05:40|386.64|384.64|386.64|384.64|386.89|384.89|386.64|384.64|0
1654758350000|2022-06-09 07:05:50|386.14|384.14|385.89|383.89|386.14|384.14|385.89|383.89|0
1654758360000|2022-06-09 07:06:00|385.64|383.64|386.39|384.39|386.39|384.39|385.64|383.64|0
1654758370000|2022-06-09 07:06:10|386.64|384.64|386.27|384.27|386.89|384.89|386.27|384.27|0
1654758380000|2022-06-09 07:06:20|386.14|384.14|386.89|384.89|386.89|384.89|386.14|384.14|0
1654758390000|2022-06-09 07:06:30|386.39|384.39|385.64|383.64|386.39|384.39|385.64|383.64|0
1654758400000|2022-06-09 07:06:40|386.14|384.14|385.64|383.64|386.14|384.14|385.64|383.64|0
1654758410000|2022-06-09 07:06:50|385.89|383.89|385.14|383.14|385.89|383.89|385.14|383.14|0
1654758420000|2022-06-09 07:07:00|384.64|382.64|385.14|383.14|385.14|383.14|384.64|382.64|0
1654758430000|2022-06-09 07:07:10|385.39|383.39|384.64|382.64|385.39|383.39|384.64|382.64|0
1654758440000|2022-06-09 07:07:20|384.39|382.39|383.64|381.64|384.39|382.39|383.64|381.64|0
1654758450000|2022-06-09 07:07:30|384.14|382.14|384.14|382.14|384.89|382.89|384.14|382.14|0
1654758460000|2022-06-09 07:07:40|384.39|382.39|385.14|383.14|385.14|383.14|384.39|382.39|0
1654758470000|2022-06-09 07:07:50|384.64|382.64|384.89|382.89|384.89|382.89|383.64|381.64|0
1654758480000|2022-06-09 07:08:00|385.14|383.14|385.14|383.14|385.14|383.14|385.14|383.14|0
1654758490000|2022-06-09 07:08:10|385.39|383.39|385.39|383.39|385.89|383.89|385.39|383.39|0
1654758500000|2022-06-09 07:08:20|385.14|383.14|385.14|383.14|385.39|383.39|385.14|383.14|0
1654758510000|2022-06-09 07:08:30|385.39|383.39|385.14|383.14|385.39|383.39|384.89|382.89|0
1654758520000|2022-06-09 07:08:40|384.89|382.89|384.64|382.64|384.89|382.89|384.64|382.64|0
1654758530000|2022-06-09 07:08:50|384.89|382.89|385.39|383.39|385.39|383.39|384.89|382.89|0
1654758540000|2022-06-09 07:09:00|385.14|383.14|384.89|382.89|385.14|383.14|384.89|382.89|0
1654758550000|2022-06-09 07:09:10|384.39|382.39|383.89|381.89|384.39|382.39|383.89|381.89|0
1654758560000|2022-06-09 07:09:20|383.64|381.64|384.39|382.39|384.39|382.39|383.64|381.64|0
1654758570000|2022-06-09 07:09:30|384.89|382.89|384.39|382.39|385.14|383.14|384.39|382.39|0
1654758580000|2022-06-09 07:09:40|384.64|382.64|384.14|382.14|384.64|382.64|384.14|382.14|0
1654758590000|2022-06-09 07:09:50|384.39|382.39|384.14|382.14|384.64|382.64|384.14|382.14|0
1654758600000|2022-06-09 07:10:00|384.39|382.39|383.64|381.64|384.39|382.39|383.64|381.64|0
1654758610000|2022-06-09 07:10:10|383.39|381.39|384.64|382.64|384.64|382.64|383.39|381.39|0
1654758620000|2022-06-09 07:10:20|384.39|382.39|384.39|382.39|384.39|382.39|384.14|382.14|0
1654758630000|2022-06-09 07:10:30|384.64|382.64|384.39|382.39|384.89|382.89|384.39|382.39|0
1654758640000|2022-06-09 07:10:40|384.64|382.64|384.89|382.89|384.89|382.89|384.64|382.64|0
1654758650000|2022-06-09 07:10:50|384.64|382.64|384.89|382.89|384.89|382.89|384.64|382.64|0
1654758660000|2022-06-09 07:11:00|385.02|383.02|385.14|383.14|385.14|383.14|384.89|382.89|0
1654758670000|2022-06-09 07:11:10|384.89|382.89|384.39|382.39|384.89|382.89|384.39|382.39|0
1654758680000|2022-06-09 07:11:20|384.27|382.27|384.77|382.77|384.77|382.77|384.27|382.27|0
1654758690000|2022-06-09 07:11:30|384.89|382.89|385.14|383.14|385.14|383.14|384.89|382.89|0
1654758700000|2022-06-09 07:11:40|385.02|383.02|385.02|383.02|385.02|383.02|385.02|383.02|0
1654758710000|2022-06-09 07:11:50|385.14|383.14|385.14|383.14|385.14|383.14|385.14|383.14|0
1654758720000|2022-06-09 07:12:00|385.39|383.39|385.39|383.39|385.39|383.39|384.89|382.89|0
1654758730000|2022-06-09 07:12:10|385.14|383.14|385.14|383.14|385.14|383.14|385.02|383.02|0
1654758740000|2022-06-09 07:12:20|385.39|383.39|384.89|382.89|385.52|383.52|384.89|382.89|0
1654758750000|2022-06-09 07:12:30|385.64|383.64|386.39|384.39|386.39|384.39|385.64|383.64|0
1654758760000|2022-06-09 07:12:40|386.14|384.14|387.14|385.14|387.14|385.14|386.14|384.14|0
1654758770000|2022-06-09 07:12:50|386.89|384.89|386.77|384.77|386.89|384.89|386.77|384.77|0
1654758780000|2022-06-09 07:13:00|386.89|384.89|387.02|385.02|387.14|385.14|386.89|384.89|0
1654758790000|2022-06-09 07:13:10|387.14|385.14|387.52|385.52|387.64|385.64|387.14|385.14|0
1654758800000|2022-06-09 07:13:20|387.27|385.27|387.02|385.02|387.27|385.27|387.02|385.02|0
1654758810000|2022-06-09 07:13:30|387.14|385.14|387.14|385.14|387.39|385.39|387.14|385.14|0
1654758820000|2022-06-09 07:13:40|387.39|385.39|387.89|385.89|387.89|385.89|387.39|385.39|0
1654758830000|2022-06-09 07:13:50|387.77|385.77|387.64|385.64|387.77|385.77|387.64|385.64|0
1654758840000|2022-06-09 07:14:00|387.39|385.39|387.14|385.14|387.52|385.52|387.14|385.14|0
1654758850000|2022-06-09 07:14:10|387.39|385.39|387.14|385.14|387.39|385.39|387.14|385.14|0
1654758860000|2022-06-09 07:14:20|387.39|385.39|387.14|385.14|387.39|385.39|387.14|385.14|0
1654758870000|2022-06-09 07:14:30|387.64|385.64|387.64|385.64|387.89|385.89|387.64|385.64|0
1654758880000|2022-06-09 07:14:40|387.89|385.89|388.14|386.14|388.14|386.14|387.89|385.89|0
1654758890000|2022-06-09 07:14:50|387.89|385.89|388.14|386.14|388.14|386.14|387.89|385.89|0
1654758900000|2022-06-09 07:15:00|388.39|386.39|389.14|387.14|389.14|387.14|388.39|386.39|0
1654758910000|2022-06-09 07:15:10|389.02|387.02|388.89|386.89|389.38|387.38|388.89|386.89|0
1654758920000|2022-06-09 07:15:20|389.38|387.38|389.38|387.38|389.63|387.63|389.38|387.38|0
1654758930000|2022-06-09 07:15:30|389.63|387.63|389.14|387.14|389.63|387.63|389.14|387.14|0
1654758940000|2022-06-09 07:15:40|389.02|387.02|389.02|387.02|389.26|387.26|388.89|386.89|0
1654758950000|2022-06-09 07:15:50|389.14|387.14|389.02|387.02|389.14|387.14|388.64|386.64|0
1654758960000|2022-06-09 07:16:00|388.64|386.64|389.14|387.14|389.38|387.38|388.64|386.64|0
1654758970000|2022-06-09 07:16:10|389.38|387.38|389.38|387.38|389.38|387.38|389.14|387.14|0
1654758980000|2022-06-09 07:16:20|389.14|387.14|388.89|386.89|389.14|387.14|388.89|386.89|0
1654758990000|2022-06-09 07:16:30|388.52|386.52|388.89|386.89|388.89|386.89|388.52|386.52|0
1654759000000|2022-06-09 07:16:40|388.64|386.64|388.39|386.39|388.64|386.64|388.39|386.39|0
1654759010000|2022-06-09 07:16:50|388.64|386.64|388.39|386.39|388.64|386.64|388.39|386.39|0
1654759020000|2022-06-09 07:17:00|387.89|385.89|387.77|385.77|387.89|385.89|387.77|385.77|0
1654759030000|2022-06-09 07:17:10|387.64|385.64|388.02|386.02|388.02|386.02|387.52|385.52|0
1654759040000|2022-06-09 07:17:20|387.64|385.64|387.64|385.64|387.64|385.64|387.39|385.39|0
1654759050000|2022-06-09 07:17:30|387.89|385.89|387.64|385.64|387.89|385.89|387.64|385.64|0
1654759060000|2022-06-09 07:17:40|387.89|385.89|387.89|385.89|388.14|386.14|387.89|385.89|0
1654759070000|2022-06-09 07:17:50|388.14|386.14|388.14|386.14|388.14|386.14|387.89|385.89|0
1654759080000|2022-06-09 07:18:00|388.77|386.77|389.38|387.38|389.38|387.38|388.77|386.77|0
1654759090000|2022-06-09 07:18:10|389.88|387.88|388.89|386.89|389.88|387.88|388.89|386.89|0
1654759100000|2022-06-09 07:18:20|388.64|386.64|388.64|386.64|388.64|386.64|388.64|386.64|0
1654759110000|2022-06-09 07:18:30|388.39|386.39|388.39|386.39|388.39|386.39|388.14|386.14|0
1654759120000|2022-06-09 07:18:40|388.14|386.14|387.64|385.64|388.14|386.14|387.64|385.64|0
1654759130000|2022-06-09 07:18:50|386.64|384.64|386.64|384.64|386.64|384.64|386.64|384.64|0
1654759140000|2022-06-09 07:19:00|387.64|385.64|388.64|386.64|388.64|386.64|387.64|385.64|0
1654759150000|2022-06-09 07:19:10|388.39|386.39|388.14|386.14|388.39|386.39|388.14|386.14|0
1654759160000|2022-06-09 07:19:20|388.02|386.02|388.14|386.14|388.14|386.14|388.02|386.02|0
1654759170000|2022-06-09 07:19:30|388.39|386.39|388.39|386.39|388.39|386.39|388.14|386.14|0
1654759180000|2022-06-09 07:19:40|388.02|386.02|388.39|386.39|388.89|386.89|388.02|386.02|0
1654759190000|2022-06-09 07:19:50|388.14|386.14|388.27|386.27|388.39|386.39|388.14|386.14|0
1654759200000|2022-06-09 07:20:00|388.39|386.39|388.64|386.64|388.89|386.89|388.39|386.39|0
1654759210000|2022-06-09 07:20:10|388.89|386.89|388.52|386.52|388.89|386.89|388.52|386.52|0
1654759220000|2022-06-09 07:20:20|388.14|386.14|387.14|385.14|388.14|386.14|387.14|385.14|0
1654759230000|2022-06-09 07:20:30|387.39|385.39|387.39|385.39|387.39|385.39|387.39|385.39|0
1654759240000|2022-06-09 07:20:40|387.14|385.14|387.39|385.39|387.39|385.39|387.14|385.14|0
1654759250000|2022-06-09 07:20:50|387.64|385.64|388.14|386.14|388.39|386.39|387.64|385.64|0
1654759260000|2022-06-09 07:21:00|388.27|386.27|388.14|386.14|388.39|386.39|388.14|386.14|0
1654759270000|2022-06-09 07:21:10|388.39|386.39|387.64|385.64|388.39|386.39|387.64|385.64|0
1654759280000|2022-06-09 07:21:20|387.89|385.89|387.14|385.14|387.89|385.89|387.14|385.14|0
1654759290000|2022-06-09 07:21:30|386.89|384.89|386.89|384.89|386.89|384.89|386.64|384.64|0
1654759300000|2022-06-09 07:21:40|386.64|384.64|386.14|384.14|386.89|384.89|386.14|384.14|0
1654759310000|2022-06-09 07:21:50|386.39|384.39|386.64|384.64|386.64|384.64|386.39|384.39|0
1654759320000|2022-06-09 07:22:00|386.14|384.14|386.14|384.14|386.14|384.14|385.89|383.89|0
1654759330000|2022-06-09 07:22:10|386.39|384.39|386.14|384.14|386.39|384.39|385.89|383.89|0
1654759340000|2022-06-09 07:22:20|386.64|384.64|386.64|384.64|386.77|384.77|386.64|384.64|0
1654759350000|2022-06-09 07:22:30|386.77|384.77|386.64|384.64|387.14|385.14|386.39|384.39|0
1654759360000|2022-06-09 07:22:40|386.52|384.52|386.39|384.39|386.64|384.64|386.39|384.39|0
1654759370000|2022-06-09 07:22:50|386.14|384.14|385.64|383.64|386.14|384.14|385.64|383.64|0
1654759380000|2022-06-09 07:23:00|384.64|382.64|384.39|382.39|384.89|382.89|384.39|382.39|0
1654759390000|2022-06-09 07:23:10|384.64|382.64|384.64|382.64|384.64|382.64|384.64|382.64|0
1654759400000|2022-06-09 07:23:20|384.89|382.89|384.64|382.64|384.89|382.89|384.64|382.64|0
1654759410000|2022-06-09 07:23:30|384.02|382.02|384.14|382.14|384.14|382.14|383.89|381.89|0
1654759420000|2022-06-09 07:23:40|383.64|381.64|383.89|381.89|383.89|381.89|383.64|381.64|0
1654759430000|2022-06-09 07:23:50|384.14|382.14|383.77|381.77|384.14|382.14|383.77|381.77|0
1654759440000|2022-06-09 07:24:00|383.64|381.64|384.39|382.39|384.64|382.64|383.64|381.64|0
1654759450000|2022-06-09 07:24:10|384.64|382.64|384.64|382.64|384.64|382.64|384.64|382.64|0
1654759460000|2022-06-09 07:24:20|384.89|382.89|385.14|383.14|385.39|383.39|384.89|382.89|0
1654759470000|2022-06-09 07:24:30|384.89|382.89|384.14|382.14|384.89|382.89|384.14|382.14|0
1654759480000|2022-06-09 07:24:40|384.89|382.89|385.14|383.14|385.14|383.14|384.89|382.89|0
1654759500000|2022-06-09 07:25:00|384.89|382.89|385.89|383.89|385.89|383.89|384.89|382.89|0
1654759510000|2022-06-09 07:25:10|385.64|383.64|384.89|382.89|385.64|383.64|384.89|382.89|0
1654759520000|2022-06-09 07:25:20|384.39|382.39|384.39|382.39|384.64|382.64|384.39|382.39|0
1654759530000|2022-06-09 07:25:30|384.52|382.52|384.64|382.64|384.64|382.64|384.39|382.39|0
1654759540000|2022-06-09 07:25:40|384.89|382.89|385.02|383.02|385.02|383.02|384.64|382.64|0
1654759550000|2022-06-09 07:25:50|385.14|383.14|385.39|383.39|385.39|383.39|385.14|383.14|0
1654759560000|2022-06-09 07:26:00|385.14|383.14|384.89|382.89|385.14|383.14|384.89|382.89|0
1654759570000|2022-06-09 07:26:10|385.02|383.02|385.39|383.39|385.39|383.39|385.02|383.02|0
1654759580000|2022-06-09 07:26:20|385.64|383.64|385.64|383.64|386.14|384.14|385.64|383.64|0
1654759590000|2022-06-09 07:26:30|385.89|383.89|385.64|383.64|385.89|383.89|385.64|383.64|0
1654759600000|2022-06-09 07:26:40|385.14|383.14|385.39|383.39|385.39|383.39|384.89|382.89|0
1654759610000|2022-06-09 07:26:50|385.64|383.64|384.39|382.39|385.64|383.64|384.39|382.39|0
1654759620000|2022-06-09 07:27:00|384.14|382.14|385.14|383.14|385.14|383.14|384.14|382.14|0
1654759630000|2022-06-09 07:27:10|384.89|382.89|384.89|382.89|384.89|382.89|384.89|382.89|0
1654759640000|2022-06-09 07:27:20|385.14|383.14|385.27|383.27|385.27|383.27|384.89|382.89|0
1654759650000|2022-06-09 07:27:30|385.39|383.39|385.64|383.64|385.89|383.89|385.39|383.39|0
1654759660000|2022-06-09 07:27:40|385.14|383.14|385.14|383.14|385.39|383.39|385.14|383.14|0
1654759670000|2022-06-09 07:27:50|384.89|382.89|384.89|382.89|384.89|382.89|384.89|382.89|0
1654759680000|2022-06-09 07:28:00|384.64|382.64|384.89|382.89|385.14|383.14|384.64|382.64|0
1654759690000|2022-06-09 07:28:10|384.64|382.64|384.64|382.64|384.64|382.64|384.64|382.64|0
1654759700000|2022-06-09 07:28:20|384.77|382.77|384.89|382.89|384.89|382.89|384.64|382.64|0
1654759710000|2022-06-09 07:28:30|385.14|383.14|385.14|383.14|385.14|383.14|384.64|382.64|0
1654759720000|2022-06-09 07:28:40|385.27|383.27|384.89|382.89|385.27|383.27|384.89|382.89|0
1654759730000|2022-06-09 07:28:50|385.14|383.14|384.89|382.89|385.14|383.14|384.89|382.89|0
1654759740000|2022-06-09 07:29:00|385.39|383.39|385.39|383.39|385.39|383.39|385.39|383.39|0
1654759750000|2022-06-09 07:29:10|385.14|383.14|385.14|383.14|385.39|383.39|385.14|383.14|0
1654759760000|2022-06-09 07:29:20|385.39|383.39|385.39|383.39|385.39|383.39|385.39|383.39|0
1654759770000|2022-06-09 07:29:30|385.89|383.89|385.39|383.39|385.89|383.89|385.39|383.39|0
1654759780000|2022-06-09 07:29:40|385.52|383.52|385.39|383.39|385.52|383.52|385.39|383.39|0
1654759790000|2022-06-09 07:29:50|385.14|383.14|385.14|383.14|385.14|383.14|384.89|382.89|0
1654759800000|2022-06-09 07:30:00|384.89|382.89|385.14|383.14|385.14|383.14|384.89|382.89|0
1654759810000|2022-06-09 07:30:10|385.39|383.39|385.77|383.77|385.77|383.77|385.39|383.39|0
1654759820000|2022-06-09 07:30:20|385.64|383.64|385.89|383.89|385.89|383.89|385.64|383.64|0
1654759830000|2022-06-09 07:30:30|385.77|383.77|385.89|383.89|385.89|383.89|385.77|383.77|0
1654759850000|2022-06-09 07:30:50|386.89|384.89|387.14|385.14|387.14|385.14|386.89|384.89|0
1654759860000|2022-06-09 07:31:00|387.64|385.64|389.64|387.64|389.64|387.64|387.64|385.64|0
1654759870000|2022-06-09 07:31:10|390.02|388.02|390.39|388.39|390.64|388.64|389.89|387.89|0
1654759880000|2022-06-09 07:31:20|390.27|388.27|389.64|387.64|390.27|388.27|389.64|387.64|0
1654759890000|2022-06-09 07:31:30|389.89|387.89|390.89|388.89|390.89|388.89|389.89|387.89|0
1654759900000|2022-06-09 07:31:40|391.13|389.13|391.63|389.63|392.13|390.13|391.13|389.13|0
1654759910000|2022-06-09 07:31:50|391.88|389.88|391.63|389.63|391.88|389.88|391.63|389.63|0
1654759920000|2022-06-09 07:32:00|391.88|389.88|392.63|390.63|392.63|390.63|391.88|389.88|0
1654759930000|2022-06-09 07:32:10|392.88|390.88|392.13|390.13|392.88|390.88|392.13|390.13|0
1654759940000|2022-06-09 07:32:20|392.38|390.38|392.01|390.01|392.38|390.38|391.88|389.88|0
1654759950000|2022-06-09 07:32:30|391.88|389.88|391.51|389.51|391.88|389.88|391.38|389.38|0
1654759960000|2022-06-09 07:32:40|392.01|390.01|392.27|390.27|392.27|390.27|391.89|389.89|0
1654759970000|2022-06-09 07:32:50|392.14|390.14|391.77|389.77|392.14|390.14|391.64|389.64|0
1654759980000|2022-06-09 07:33:00|391.64|389.64|392.14|390.14|392.27|390.27|391.64|389.64|0
1654759990000|2022-06-09 07:33:10|393.64|391.64|393.39|391.39|393.64|391.64|393.39|391.39|0
1654760000000|2022-06-09 07:33:20|393.14|391.14|393.39|391.39|393.39|391.39|393.14|391.14|0
1654760010000|2022-06-09 07:33:30|392.89|390.89|393.39|391.39|393.39|391.39|392.77|390.77|0
1654760020000|2022-06-09 07:33:40|393.64|391.64|392.89|390.89|393.64|391.64|392.89|390.89|0
1654760030000|2022-06-09 07:33:50|393.14|391.14|393.14|391.14|393.39|391.39|393.14|391.14|0
1654760040000|2022-06-09 07:34:00|393.39|391.39|393.89|391.89|393.89|391.89|393.39|391.39|0
1654760050000|2022-06-09 07:34:10|394.14|392.14|394.88|392.88|394.88|392.88|394.14|392.14|0
1654760060000|2022-06-09 07:34:20|394.63|392.63|395.01|393.01|395.13|393.13|394.63|392.63|0
1654760070000|2022-06-09 07:34:30|395.38|393.38|394.02|392.02|395.38|393.38|394.02|392.02|0
1654760080000|2022-06-09 07:34:40|393.89|391.89|393.52|391.52|393.89|391.89|393.52|391.52|0
1654760090000|2022-06-09 07:34:50|393.64|391.64|393.89|391.89|393.89|391.89|393.64|391.64|0
1654760100000|2022-06-09 07:35:00|394.14|392.14|393.64|391.64|394.14|392.14|393.64|391.64|0
1654760110000|2022-06-09 07:35:10|393.77|391.77|393.64|391.64|393.89|391.89|393.64|391.64|0
1654760120000|2022-06-09 07:35:20|393.39|391.39|393.89|391.89|393.89|391.89|393.39|391.39|0
1654760130000|2022-06-09 07:35:30|393.64|391.64|393.89|391.89|394.14|392.14|393.64|391.64|0
1654760140000|2022-06-09 07:35:40|393.64|391.64|394.39|392.39|394.39|392.39|393.64|391.64|0
1654760150000|2022-06-09 07:35:50|394.52|392.52|394.39|392.39|394.52|392.52|394.39|392.39|0
1654760160000|2022-06-09 07:36:00|394.02|392.02|394.14|392.14|394.14|392.14|393.89|391.89|0
1654760170000|2022-06-09 07:36:10|394.39|392.39|394.88|392.88|394.88|392.88|394.39|392.39|0
1654760180000|2022-06-09 07:36:20|395.13|393.13|395.01|393.01|395.13|393.13|395.01|393.01|0
1654760190000|2022-06-09 07:36:30|394.88|392.88|394.88|392.88|395.13|393.13|394.88|392.88|0
1654760200000|2022-06-09 07:36:40|394.39|392.39|394.14|392.14|394.63|392.63|394.14|392.14|0
1654760210000|2022-06-09 07:36:50|393.89|391.89|393.89|391.89|394.27|392.27|393.89|391.89|0
1654760220000|2022-06-09 07:37:00|394.14|392.14|394.27|392.27|394.27|392.27|394.14|392.14|0
1654760230000|2022-06-09 07:37:10|394.14|392.14|394.14|392.14|394.14|392.14|393.89|391.89|0
1654760240000|2022-06-09 07:37:20|393.89|391.89|394.88|392.88|394.88|392.88|393.89|391.89|0
1654760250000|2022-06-09 07:37:30|394.63|392.63|394.88|392.88|394.88|392.88|394.63|392.63|0
1654760260000|2022-06-09 07:37:40|394.76|392.76|394.88|392.88|394.88|392.88|394.63|392.63|0
1654760270000|2022-06-09 07:37:50|395.13|393.13|395.38|393.38|395.38|393.38|394.88|392.88|0
1654760280000|2022-06-09 07:38:00|395.01|393.01|394.88|392.88|395.13|393.13|394.88|392.88|0
1654760290000|2022-06-09 07:38:10|394.63|392.63|394.63|392.63|394.63|392.63|394.39|392.39|0
1654760300000|2022-06-09 07:38:20|394.39|392.39|393.89|391.89|394.63|392.63|393.89|391.89|0
1654760310000|2022-06-09 07:38:30|394.14|392.14|394.63|392.63|394.63|392.63|394.14|392.14|0
1654760320000|2022-06-09 07:38:40|394.39|392.39|394.39|392.39|394.63|392.63|394.39|392.39|0
1654760330000|2022-06-09 07:38:50|394.14|392.14|394.14|392.14|394.39|392.39|394.14|392.14|0
1654760340000|2022-06-09 07:39:00|393.89|391.89|393.14|391.14|393.89|391.89|393.14|391.14|0
1654760350000|2022-06-09 07:39:10|392.89|390.89|392.89|390.89|393.14|391.14|392.89|390.89|0
1654760360000|2022-06-09 07:39:20|393.14|391.14|393.14|391.14|393.14|391.14|393.14|391.14|0
1654760370000|2022-06-09 07:39:30|393.39|391.39|392.27|390.27|393.39|391.39|392.14|390.14|0
1654760380000|2022-06-09 07:39:40|391.89|389.89|392.14|390.14|392.64|390.64|391.89|389.89|0
1654760390000|2022-06-09 07:39:50|391.89|389.89|391.89|389.89|391.89|389.89|391.39|389.39|0
1654760400000|2022-06-09 07:40:00|391.39|389.39|391.39|389.39|391.39|389.39|391.39|389.39|0
1654760410000|2022-06-09 07:40:10|391.64|389.64|391.89|389.89|392.14|390.14|391.64|389.64|0
1654760420000|2022-06-09 07:40:20|392.14|390.14|392.39|390.39|392.39|390.39|392.14|390.14|0
1654760430000|2022-06-09 07:40:30|392.14|390.14|392.39|390.39|392.39|390.39|391.89|389.89|0
1654760440000|2022-06-09 07:40:40|392.14|390.14|392.89|390.89|392.89|390.89|392.14|390.14|0
1654760450000|2022-06-09 07:40:50|392.77|390.77|392.39|390.39|393.14|391.14|392.39|390.39|0
1654760460000|2022-06-09 07:41:00|392.64|390.64|392.39|390.39|392.64|390.64|392.39|390.39|0
1654760470000|2022-06-09 07:41:10|392.64|390.64|392.52|390.52|392.64|390.64|392.52|390.52|0
1654760480000|2022-06-09 07:41:20|392.39|390.39|391.64|389.64|392.39|390.39|391.64|389.64|0
1654760490000|2022-06-09 07:41:30|391.39|389.39|391.14|389.14|391.39|389.39|390.89|388.89|0
1654760500000|2022-06-09 07:41:40|390.89|388.89|390.89|388.89|390.89|388.89|390.89|388.89|0
1654760510000|2022-06-09 07:41:50|390.64|388.64|391.64|389.64|391.64|389.64|390.64|388.64|0
1654760520000|2022-06-09 07:42:00|392.64|390.64|392.14|390.14|392.64|390.64|391.89|389.89|0
1654760530000|2022-06-09 07:42:10|391.89|389.89|391.39|389.39|392.02|390.02|391.39|389.39|0
1654760540000|2022-06-09 07:42:20|391.64|389.64|391.77|389.77|391.77|389.77|391.64|389.64|0
1654760550000|2022-06-09 07:42:30|391.64|389.64|391.14|389.14|391.89|389.89|391.14|389.14|0
1654760560000|2022-06-09 07:42:40|391.39|389.39|391.39|389.39|391.64|389.64|391.39|389.39|0
1654760570000|2022-06-09 07:42:50|391.14|389.14|391.39|389.39|391.39|389.39|391.14|389.14|0
1654760580000|2022-06-09 07:43:00|391.14|389.14|391.02|389.02|391.14|389.14|390.89|388.89|0
1654760590000|2022-06-09 07:43:10|390.89|388.89|390.89|388.89|390.89|388.89|390.89|388.89|0
1654760600000|2022-06-09 07:43:20|391.14|389.14|391.14|389.14|391.14|389.14|390.89|388.89|0
1654760620000|2022-06-09 07:43:40|390.89|388.89|390.64|388.64|390.89|388.89|390.64|388.64|0
1654760630000|2022-06-09 07:43:50|390.89|388.89|390.89|388.89|391.14|389.14|390.89|388.89|0
1654760640000|2022-06-09 07:44:00|391.14|389.14|390.39|388.39|391.14|389.14|390.39|388.39|0
1654760650000|2022-06-09 07:44:10|390.52|388.52|390.64|388.64|390.64|388.64|390.39|388.39|0
1654760660000|2022-06-09 07:44:20|390.39|388.39|390.14|388.14|390.39|388.39|390.14|388.14|0
1654760670000|2022-06-09 07:44:30|390.39|388.39|390.14|388.14|390.39|388.39|390.14|388.14|0
1654760680000|2022-06-09 07:44:40|390.02|388.02|390.64|388.64|390.64|388.64|390.02|388.02|0
1654760700000|2022-06-09 07:45:00|390.89|388.89|390.64|388.64|390.89|388.89|390.64|388.64|0
1654760710000|2022-06-09 07:45:10|390.52|388.52|390.89|388.89|390.89|388.89|390.52|388.52|0
1654760720000|2022-06-09 07:45:20|391.14|389.14|391.14|389.14|391.14|389.14|390.39|388.39|0
1654760730000|2022-06-09 07:45:30|390.89|388.89|390.89|388.89|390.89|388.89|390.89|388.89|0
1654760740000|2022-06-09 07:45:40|391.14|389.14|391.14|389.14|391.14|389.14|391.14|389.14|0
1654760750000|2022-06-09 07:45:50|390.89|388.89|390.89|388.89|390.89|388.89|390.89|388.89|0
1654760760000|2022-06-09 07:46:00|391.14|389.14|390.64|388.64|391.14|389.14|390.64|388.64|0
1654760770000|2022-06-09 07:46:10|390.52|388.52|389.64|387.64|390.52|388.52|389.64|387.64|0
1654760780000|2022-06-09 07:46:20|388.64|386.64|388.89|386.89|388.89|386.89|388.64|386.64|0
1654760790000|2022-06-09 07:46:30|389.14|387.14|388.39|386.39|389.14|387.14|388.39|386.39|0
1654760800000|2022-06-09 07:46:40|388.64|386.64|388.64|386.64|388.64|386.64|388.39|386.39|0
1654760810000|2022-06-09 07:46:50|388.39|386.39|388.39|386.39|388.39|386.39|388.39|386.39|0
1654760820000|2022-06-09 07:47:00|388.64|386.64|388.64|386.64|388.64|386.64|388.39|386.39|0
1654760830000|2022-06-09 07:47:10|388.39|386.39|388.14|386.14|388.39|386.39|387.89|385.89|0
1654760840000|2022-06-09 07:47:20|388.39|386.39|388.89|386.89|388.89|386.89|388.39|386.39|0
1654760850000|2022-06-09 07:47:30|388.64|386.64|389.39|387.39|389.39|387.39|388.64|386.64|0
1654760860000|2022-06-09 07:47:40|389.64|387.64|388.64|386.64|389.64|387.64|388.64|386.64|0
1654760880000|2022-06-09 07:48:00|388.14|386.14|387.89|385.89|388.14|386.14|387.89|385.89|0
1654760890000|2022-06-09 07:48:10|387.64|385.64|387.89|385.89|387.89|385.89|387.64|385.64|0
1654760900000|2022-06-09 07:48:20|388.14|386.14|388.14|386.14|388.14|386.14|388.14|386.14|0
1654760910000|2022-06-09 07:48:30|387.89|385.89|388.39|386.39|388.39|386.39|387.77|385.77|0
1654760920000|2022-06-09 07:48:40|388.64|386.64|388.64|386.64|388.64|386.64|388.64|386.64|0
1654760930000|2022-06-09 07:48:50|388.89|386.89|388.14|386.14|388.89|386.89|388.14|386.14|0
1654760940000|2022-06-09 07:49:00|388.27|386.27|388.89|386.89|388.89|386.89|388.14|386.14|0
1654760950000|2022-06-09 07:49:10|389.14|387.14|389.14|387.14|389.14|387.14|389.14|387.14|0
1654760960000|2022-06-09 07:49:20|389.02|387.02|389.14|387.14|389.14|387.14|389.02|387.02|0
1654760970000|2022-06-09 07:49:30|389.27|387.27|388.64|386.64|389.27|387.27|388.64|386.64|0
1654760980000|2022-06-09 07:49:40|388.89|386.89|389.14|387.14|389.14|387.14|388.64|386.64|0
1654760990000|2022-06-09 07:49:50|389.39|387.39|389.14|387.14|389.39|387.39|389.14|387.14|0
1654761010000|2022-06-09 07:50:10|388.89|386.89|388.64|386.64|388.89|386.89|388.64|386.64|0
1654761020000|2022-06-09 07:50:20|387.89|385.89|387.39|385.39|387.89|385.89|387.39|385.39|0
1654761030000|2022-06-09 07:50:30|386.89|384.89|386.89|384.89|386.89|384.89|386.89|384.89|0
1654761040000|2022-06-09 07:50:40|387.14|385.14|386.64|384.64|387.14|385.14|386.64|384.64|0
1654761050000|2022-06-09 07:50:50|386.39|384.39|386.64|384.64|386.64|384.64|386.39|384.39|0
1654761060000|2022-06-09 07:51:00|386.52|384.52|386.14|384.14|386.64|384.64|386.14|384.14|0
1654761070000|2022-06-09 07:51:10|385.89|383.89|385.89|383.89|385.89|383.89|385.77|383.77|0
1654761080000|2022-06-09 07:51:20|385.64|383.64|385.39|383.39|385.64|383.64|385.39|383.39|0
1654761090000|2022-06-09 07:51:30|385.14|383.14|385.64|383.64|385.64|383.64|385.14|383.14|0
1654761100000|2022-06-09 07:51:40|385.89|383.89|385.14|383.14|385.89|383.89|385.14|383.14|0
1654761110000|2022-06-09 07:51:50|385.39|383.39|385.64|383.64|385.64|383.64|385.39|383.39|0
1654761120000|2022-06-09 07:52:00|385.39|383.39|385.14|383.14|385.39|383.39|384.64|382.64|0
1654761130000|2022-06-09 07:52:10|385.64|383.64|386.14|384.14|386.39|384.39|385.64|383.64|0
1654761140000|2022-06-09 07:52:20|386.02|384.02|386.39|384.39|386.39|384.39|386.02|384.02|0
1654761160000|2022-06-09 07:52:40|386.64|384.64|385.39|383.39|386.64|384.64|385.39|383.39|0
1654761170000|2022-06-09 07:52:50|385.27|383.27|385.64|383.64|385.64|383.64|385.27|383.27|0
1654761180000|2022-06-09 07:53:00|385.77|383.77|385.89|383.89|386.14|384.14|385.64|383.64|0
1654761190000|2022-06-09 07:53:10|385.39|383.39|384.89|382.89|385.39|383.39|384.89|382.89|0
1654761200000|2022-06-09 07:53:20|385.39|383.39|385.39|383.39|385.52|383.52|385.39|383.39|0
1654761210000|2022-06-09 07:53:30|385.64|383.64|385.14|383.14|385.64|383.64|385.14|383.14|0
1654761220000|2022-06-09 07:53:40|385.02|383.02|384.89|382.89|385.02|383.02|384.89|382.89|0
1654761230000|2022-06-09 07:53:50|384.64|382.64|384.39|382.39|384.64|382.64|384.39|382.39|0
1654761240000|2022-06-09 07:54:00|384.64|382.64|385.39|383.39|385.39|383.39|384.64|382.64|0
1654761250000|2022-06-09 07:54:10|385.89|383.89|385.89|383.89|385.89|383.89|385.89|383.89|0
1654761260000|2022-06-09 07:54:20|385.39|383.39|385.39|383.39|385.39|383.39|385.39|383.39|0
1654761270000|2022-06-09 07:54:30|385.64|383.64|385.39|383.39|385.64|383.64|385.39|383.39|0
1654761280000|2022-06-09 07:54:40|385.64|383.64|385.64|383.64|385.64|383.64|385.39|383.39|0
1654761290000|2022-06-09 07:54:50|385.39|383.39|385.64|383.64|385.64|383.64|385.14|383.14|0
1654761300000|2022-06-09 07:55:00|385.89|383.89|386.14|384.14|386.14|384.14|385.89|383.89|0
1654761310000|2022-06-09 07:55:10|386.39|384.39|385.64|383.64|386.64|384.64|385.64|383.64|0
1654761330000|2022-06-09 07:55:30|385.39|383.39|385.14|383.14|385.39|383.39|385.14|383.14|0
1654761340000|2022-06-09 07:55:40|385.64|383.64|385.39|383.39|385.64|383.64|385.39|383.39|0
1654761350000|2022-06-09 07:55:50|385.64|383.64|385.39|383.39|385.89|383.89|385.39|383.39|0
1654761360000|2022-06-09 07:56:00|385.64|383.64|385.14|383.14|385.64|383.64|385.14|383.14|0
1654761370000|2022-06-09 07:56:10|385.39|383.39|385.64|383.64|385.64|383.64|385.39|383.39|0
1654761380000|2022-06-09 07:56:20|385.39|383.39|385.64|383.64|385.64|383.64|385.39|383.39|0
1654761390000|2022-06-09 07:56:30|385.89|383.89|386.14|384.14|386.14|384.14|385.89|383.89|0
1654761400000|2022-06-09 07:56:40|385.89|383.89|385.89|383.89|385.89|383.89|385.39|383.39|0
1654761410000|2022-06-09 07:56:50|386.14|384.14|386.39|384.39|386.39|384.39|386.14|384.14|0
1654761420000|2022-06-09 07:57:00|386.64|384.64|386.64|384.64|386.64|384.64|386.64|384.64|0
1654761430000|2022-06-09 07:57:10|386.89|384.89|386.89|384.89|386.89|384.89|386.89|384.89|0
1654761440000|2022-06-09 07:57:20|387.14|385.14|387.64|385.64|387.64|385.64|387.14|385.14|0
1654761450000|2022-06-09 07:57:30|387.39|385.39|387.39|385.39|387.39|385.39|387.39|385.39|0
1654761460000|2022-06-09 07:57:40|387.64|385.64|386.89|384.89|387.64|385.64|386.89|384.89|0
1654761470000|2022-06-09 07:57:50|387.14|385.14|386.64|384.64|387.14|385.14|386.64|384.64|0
1654761480000|2022-06-09 07:58:00|386.77|384.77|386.89|384.89|387.02|385.02|386.77|384.77|0
1654761490000|2022-06-09 07:58:10|386.39|384.39|386.39|384.39|386.39|384.39|386.39|384.39|0
1654761500000|2022-06-09 07:58:20|386.52|384.52|386.14|384.14|386.52|384.52|386.14|384.14|0
1654761510000|2022-06-09 07:58:30|386.27|384.27|386.39|384.39|386.39|384.39|386.27|384.27|0
1654761520000|2022-06-09 07:58:40|386.27|384.27|385.52|383.52|386.27|384.27|385.39|383.39|0
1654761530000|2022-06-09 07:58:50|386.14|384.14|386.39|384.39|386.39|384.39|386.14|384.14|0
1654761540000|2022-06-09 07:59:00|386.14|384.14|386.14|384.14|386.14|384.14|385.89|383.89|0
1654761550000|2022-06-09 07:59:10|386.39|384.39|386.64|384.64|386.64|384.64|386.39|384.39|0
1654761560000|2022-06-09 07:59:20|386.89|384.89|386.64|384.64|387.14|385.14|386.64|384.64|0
1654761570000|2022-06-09 07:59:30|387.14|385.14|386.64|384.64|387.14|385.14|386.39|384.39|0
1654761580000|2022-06-09 07:59:40|385.89|383.89|386.39|384.39|386.39|384.39|385.89|383.89|0
1654761590000|2022-06-09 07:59:50|386.64|384.64|385.89|383.89|386.64|384.64|385.89|383.89|0
1654761600000|2022-06-09 08:00:00|386.89|384.89|387.14|385.14|387.14|385.14|386.89|384.89|0
1654761610000|2022-06-09 08:00:10|387.02|385.02|386.89|384.89|387.02|385.02|386.89|384.89|0
1654761630000|2022-06-09 08:00:30|387.14|385.14|387.39|385.39|387.39|385.39|387.14|385.14|0
1654761640000|2022-06-09 08:00:40|387.64|385.64|387.89|385.89|387.89|385.89|387.64|385.64|0
1654761650000|2022-06-09 08:00:50|387.64|385.64|387.64|385.64|387.64|385.64|387.64|385.64|0
1654761660000|2022-06-09 08:01:00|387.39|385.39|386.89|384.89|387.39|385.39|386.89|384.89|0
1654761670000|2022-06-09 08:01:10|386.14|384.14|386.89|384.89|386.89|384.89|386.14|384.14|0
1654761680000|2022-06-09 08:01:20|386.14|384.14|386.39|384.39|386.64|384.64|386.14|384.14|0
1654761690000|2022-06-09 08:01:30|386.89|384.89|386.39|384.39|386.89|384.89|386.27|384.27|0
1654761700000|2022-06-09 08:01:40|386.64|384.64|386.14|384.14|386.64|384.64|386.14|384.14|0
1654761710000|2022-06-09 08:01:50|386.39|384.39|386.64|384.64|386.64|384.64|386.39|384.39|0
1654761720000|2022-06-09 08:02:00|386.39|384.39|386.39|384.39|386.39|384.39|386.27|384.27|0
1654761730000|2022-06-09 08:02:10|386.64|384.64|386.89|384.89|386.89|384.89|386.64|384.64|0
1654761740000|2022-06-09 08:02:20|387.14|385.14|387.64|385.64|387.64|385.64|387.14|385.14|0
1654761750000|2022-06-09 08:02:30|387.39|385.39|386.77|384.77|387.39|385.39|386.77|384.77|0
1654761760000|2022-06-09 08:02:40|386.64|384.64|386.39|384.39|386.64|384.64|386.39|384.39|0
1654761780000|2022-06-09 08:03:00|386.52|384.52|387.14|385.14|387.14|385.14|386.52|384.52|0
1654761790000|2022-06-09 08:03:10|387.39|385.39|387.89|385.89|388.14|386.14|387.39|385.39|0
1654761800000|2022-06-09 08:03:20|388.14|386.14|388.39|386.39|388.39|386.39|388.14|386.14|0
1654761810000|2022-06-09 08:03:30|388.14|386.14|389.14|387.14|389.14|387.14|388.14|386.14|0
1654761820000|2022-06-09 08:03:40|389.64|387.64|388.64|386.64|389.64|387.64|388.64|386.64|0
1654761830000|2022-06-09 08:03:50|388.89|386.89|388.64|386.64|388.89|386.89|388.64|386.64|0
1654761840000|2022-06-09 08:04:00|388.14|386.14|388.14|386.14|388.14|386.14|388.14|386.14|0
1654761850000|2022-06-09 08:04:10|387.89|385.89|388.02|386.02|388.02|386.02|387.89|385.89|0
1654761860000|2022-06-09 08:04:20|388.39|386.39|387.39|385.39|388.39|386.39|387.39|385.39|0
1654761870000|2022-06-09 08:04:30|387.64|385.64|387.39|385.39|387.77|385.77|387.39|385.39|0
1654761880000|2022-06-09 08:04:40|387.89|385.89|388.14|386.14|388.14|386.14|387.89|385.89|0
1654761890000|2022-06-09 08:04:50|388.39|386.39|387.89|385.89|388.64|386.64|387.89|385.89|0
1654761900000|2022-06-09 08:05:00|388.14|386.14|387.89|385.89|388.14|386.14|387.89|385.89|0
1654761920000|2022-06-09 08:05:20|387.64|385.64|387.89|385.89|387.89|385.89|387.64|385.64|0
1654761930000|2022-06-09 08:05:30|388.02|386.02|388.39|386.39|388.39|386.39|388.02|386.02|0
1654761940000|2022-06-09 08:05:40|388.89|386.89|389.39|387.39|389.39|387.39|388.89|386.89|0
1654761950000|2022-06-09 08:05:50|389.64|387.64|389.64|387.64|389.77|387.77|389.64|387.64|0
1654761960000|2022-06-09 08:06:00|389.52|387.52|389.89|387.89|389.89|387.89|389.52|387.52|0
1654761970000|2022-06-09 08:06:10|390.39|388.39|390.64|388.64|390.64|388.64|390.39|388.39|0
1654761980000|2022-06-09 08:06:20|390.14|388.14|390.14|388.14|390.64|388.64|390.14|388.14|0
1654761990000|2022-06-09 08:06:30|389.89|387.89|389.64|387.64|389.89|387.89|389.64|387.64|0
1654762000000|2022-06-09 08:06:40|389.39|387.39|389.77|387.77|389.77|387.77|389.39|387.39|0
1654762010000|2022-06-09 08:06:50|389.89|387.89|390.14|388.14|390.14|388.14|389.89|387.89|0
1654762020000|2022-06-09 08:07:00|390.39|388.39|390.64|388.64|390.64|388.64|390.39|388.39|0
1654762030000|2022-06-09 08:07:10|390.39|388.39|390.39|388.39|390.39|388.39|390.14|388.14|0
1654762040000|2022-06-09 08:07:20|390.89|388.89|390.89|388.89|390.89|388.89|390.89|388.89|0
1654762050000|2022-06-09 08:07:30|391.14|389.14|391.14|389.14|391.14|389.14|390.89|388.89|0
1654762060000|2022-06-09 08:07:40|391.64|389.64|391.64|389.64|391.77|389.77|391.64|389.64|0
1654762070000|2022-06-09 08:07:50|391.39|389.39|391.64|389.64|391.64|389.64|391.39|389.39|0
1654762080000|2022-06-09 08:08:00|391.89|389.89|391.89|389.89|391.89|389.89|391.89|389.89|0
1654762090000|2022-06-09 08:08:10|391.64|389.64|391.39|389.39|391.64|389.64|391.39|389.39|0
1654762100000|2022-06-09 08:08:20|391.64|389.64|391.64|389.64|391.64|389.64|391.64|389.64|0
1654762110000|2022-06-09 08:08:30|391.39|389.39|391.89|389.89|391.89|389.89|391.39|389.39|0
1654762120000|2022-06-09 08:08:40|392.39|390.39|392.14|390.14|392.39|390.39|392.02|390.02|0
1654762130000|2022-06-09 08:08:50|392.39|390.39|392.39|390.39|392.39|390.39|392.39|390.39|0
1654762140000|2022-06-09 08:09:00|392.52|390.52|392.39|390.39|392.52|390.52|392.39|390.39|0
1654762150000|2022-06-09 08:09:10|391.64|389.64|391.89|389.89|391.89|389.89|391.64|389.64|0
1654762160000|2022-06-09 08:09:20|392.14|390.14|391.89|389.89|392.14|390.14|391.89|389.89|0
1654762170000|2022-06-09 08:09:30|391.64|389.64|391.14|389.14|391.64|389.64|391.14|389.14|0
1654762180000|2022-06-09 08:09:40|390.89|388.89|390.39|388.39|390.89|388.89|390.39|388.39|0
1654762190000|2022-06-09 08:09:50|390.64|388.64|389.89|387.89|390.64|388.64|389.89|387.89|0
1654762200000|2022-06-09 08:10:00|390.02|388.02|389.64|387.64|390.14|388.14|389.64|387.64|0
1654762210000|2022-06-09 08:10:10|389.39|387.39|389.39|387.39|389.39|387.39|389.39|387.39|0
1654762220000|2022-06-09 08:10:20|389.14|387.14|389.14|387.14|389.14|387.14|389.14|387.14|0
1654762230000|2022-06-09 08:10:30|389.39|387.39|389.64|387.64|389.64|387.64|389.39|387.39|0
1654762240000|2022-06-09 08:10:40|389.89|387.89|389.89|387.89|389.89|387.89|389.64|387.64|0
1654762250000|2022-06-09 08:10:50|389.64|387.64|389.89|387.89|389.89|387.89|389.64|387.64|0
1654762260000|2022-06-09 08:11:00|389.64|387.64|389.64|387.64|389.64|387.64|389.39|387.39|0
1654762270000|2022-06-09 08:11:10|389.89|387.89|389.77|387.77|389.89|387.89|389.64|387.64|0
1654762280000|2022-06-09 08:11:20|389.64|387.64|389.39|387.39|389.64|387.64|389.39|387.39|0
1654762300000|2022-06-09 08:11:40|389.89|387.89|389.89|387.89|390.14|388.14|389.89|387.89|0
1654762310000|2022-06-09 08:11:50|389.64|387.64|389.77|387.77|389.77|387.77|389.64|387.64|0
1654762320000|2022-06-09 08:12:00|389.89|387.89|389.39|387.39|389.89|387.89|389.39|387.39|0
1654762330000|2022-06-09 08:12:10|389.14|387.14|389.39|387.39|389.39|387.39|389.14|387.14|0
1654762340000|2022-06-09 08:12:20|389.64|387.64|390.14|388.14|390.14|388.14|389.64|387.64|0
1654762350000|2022-06-09 08:12:30|390.39|388.39|390.14|388.14|390.39|388.39|390.14|388.14|0
1654762360000|2022-06-09 08:12:40|390.39|388.39|390.39|388.39|390.39|388.39|390.39|388.39|0
1654762370000|2022-06-09 08:12:50|390.14|388.14|390.14|388.14|390.14|388.14|390.14|388.14|0
1654762380000|2022-06-09 08:13:00|390.27|388.27|390.64|388.64|390.64|388.64|390.27|388.27|0
1654762390000|2022-06-09 08:13:10|390.89|388.89|391.14|389.14|391.14|389.14|390.89|388.89|0
1654762400000|2022-06-09 08:13:20|390.89|388.89|390.89|388.89|390.89|388.89|390.64|388.64|0
1654762410000|2022-06-09 08:13:30|391.14|389.14|391.14|389.14|391.14|389.14|391.14|389.14|0
1654762420000|2022-06-09 08:13:40|391.39|389.39|391.39|389.39|391.39|389.39|391.39|389.39|0
1654762430000|2022-06-09 08:13:50|391.64|389.64|391.39|389.39|391.64|389.64|391.39|389.39|0
1654762440000|2022-06-09 08:14:00|391.64|389.64|391.39|389.39|391.64|389.64|390.89|388.89|0
1654762450000|2022-06-09 08:14:10|391.14|389.14|390.89|388.89|391.14|389.14|390.89|388.89|0
1654762460000|2022-06-09 08:14:20|391.14|389.14|390.89|388.89|391.14|389.14|390.89|388.89|0
1654762470000|2022-06-09 08:14:30|390.64|388.64|390.89|388.89|390.89|388.89|390.64|388.64|0
1654762490000|2022-06-09 08:14:50|390.64|388.64|390.14|388.14|390.64|388.64|390.14|388.14|0
1654762500000|2022-06-09 08:15:00|390.39|388.39|390.39|388.39|390.39|388.39|390.39|388.39|0
1654762510000|2022-06-09 08:15:10|389.89|387.89|389.14|387.14|389.89|387.89|389.14|387.14|0
1654762520000|2022-06-09 08:15:20|389.39|387.39|389.14|387.14|389.39|387.39|389.14|387.14|0
1654762530000|2022-06-09 08:15:30|389.39|387.39|389.64|387.64|389.64|387.64|389.39|387.39|0
1654762540000|2022-06-09 08:15:40|389.39|387.39|389.64|387.64|389.64|387.64|389.39|387.39|0
1654762550000|2022-06-09 08:15:50|390.14|388.14|390.14|388.14|390.14|388.14|389.89|387.89|0
1654762560000|2022-06-09 08:16:00|389.89|387.89|390.14|388.14|390.14|388.14|389.89|387.89|0
1654762570000|2022-06-09 08:16:10|389.89|387.89|389.52|387.52|389.89|387.89|389.52|387.52|0
1654762580000|2022-06-09 08:16:20|389.39|387.39|389.39|387.39|389.64|387.64|389.39|387.39|0
1654762590000|2022-06-09 08:16:30|389.14|387.14|389.14|387.14|389.14|387.14|389.14|387.14|0
1654762620000|2022-06-09 08:17:00|389.39|387.39|389.39|387.39|389.39|387.39|389.14|387.14|0
1654762630000|2022-06-09 08:17:10|389.14|387.14|389.27|387.27|389.39|387.39|389.14|387.14|0
1654762640000|2022-06-09 08:17:20|389.39|387.39|389.14|387.14|389.39|387.39|388.89|386.89|0
1654762650000|2022-06-09 08:17:30|389.02|387.02|388.89|386.89|389.02|387.02|388.89|386.89|0
1654762660000|2022-06-09 08:17:40|389.14|387.14|389.64|387.64|389.64|387.64|389.14|387.14|0
1654762670000|2022-06-09 08:17:50|389.39|387.39|388.89|386.89|389.39|387.39|388.89|386.89|0
1654762680000|2022-06-09 08:18:00|389.14|387.14|388.64|386.64|389.14|387.14|388.64|386.64|0
1654762690000|2022-06-09 08:18:10|388.89|386.89|388.89|386.89|388.89|386.89|388.89|386.89|0
1654762700000|2022-06-09 08:18:20|389.14|387.14|389.02|387.02|389.14|387.14|389.02|387.02|0
1654762710000|2022-06-09 08:18:30|389.14|387.14|389.02|387.02|389.14|387.14|389.02|387.02|0
1654762720000|2022-06-09 08:18:40|389.14|387.14|388.64|386.64|389.14|387.14|388.64|386.64|0
1654762730000|2022-06-09 08:18:50|388.89|386.89|388.64|386.64|388.89|386.89|388.64|386.64|0
1654762740000|2022-06-09 08:19:00|388.89|386.89|388.64|386.64|388.89|386.89|388.52|386.52|0
1654762750000|2022-06-09 08:19:10|388.52|386.52|388.64|386.64|388.64|386.64|388.52|386.52|0
1654762760000|2022-06-09 08:19:20|388.77|386.77|388.64|386.64|388.77|386.77|388.64|386.64|0
1654762770000|2022-06-09 08:19:30|388.77|386.77|389.02|387.02|389.02|387.02|388.77|386.77|0
1654762780000|2022-06-09 08:19:40|389.39|387.39|389.39|387.39|389.64|387.64|389.39|387.39|0
1654762790000|2022-06-09 08:19:50|389.14|387.14|389.14|387.14|389.39|387.39|389.14|387.14|0
1654762800000|2022-06-09 08:20:00|389.27|387.27|388.89|386.89|389.27|387.27|388.89|386.89|0
1654762810000|2022-06-09 08:20:10|388.64|386.64|388.39|386.39|388.64|386.64|388.27|386.27|0
1654762820000|2022-06-09 08:20:20|388.14|386.14|387.64|385.64|388.14|386.14|387.64|385.64|0
1654762830000|2022-06-09 08:20:30|387.89|385.89|388.52|386.52|388.52|386.52|387.89|385.89|0
1654762840000|2022-06-09 08:20:40|388.39|386.39|388.64|386.64|388.64|386.64|388.39|386.39|0
1654762850000|2022-06-09 08:20:50|388.89|386.89|388.89|386.89|388.89|386.89|388.89|386.89|0
1654762860000|2022-06-09 08:21:00|389.14|387.14|389.27|387.27|389.27|387.27|389.02|387.02|0
1654762870000|2022-06-09 08:21:10|389.14|387.14|389.39|387.39|389.39|387.39|389.14|387.14|0
1654762880000|2022-06-09 08:21:20|389.64|387.64|390.14|388.14|390.14|388.14|389.64|387.64|0
1654762890000|2022-06-09 08:21:30|390.39|388.39|390.64|388.64|390.64|388.64|390.39|388.39|0
1654762900000|2022-06-09 08:21:40|390.89|388.89|390.89|388.89|390.89|388.89|390.89|388.89|0
1654762910000|2022-06-09 08:21:50|390.64|388.64|390.64|388.64|390.64|388.64|390.52|388.52|0
1654762920000|2022-06-09 08:22:00|390.89|388.89|389.89|387.89|390.89|388.89|389.89|387.89|0
1654762930000|2022-06-09 08:22:10|390.14|388.14|389.64|387.64|390.14|388.14|389.64|387.64|0
1654762940000|2022-06-09 08:22:20|389.14|387.14|389.14|387.14|389.27|387.27|389.14|387.14|0
1654762950000|2022-06-09 08:22:30|388.89|386.89|389.02|387.02|389.02|387.02|388.89|386.89|0
1654762960000|2022-06-09 08:22:40|389.14|387.14|389.14|387.14|389.14|387.14|388.89|386.89|0
1654762970000|2022-06-09 08:22:50|389.64|387.64|389.64|387.64|389.64|387.64|389.64|387.64|0
1654762980000|2022-06-09 08:23:00|389.89|387.89|389.64|387.64|389.89|387.89|389.64|387.64|0
1654762990000|2022-06-09 08:23:10|389.39|387.39|389.39|387.39|389.39|387.39|389.14|387.14|0
1654763000000|2022-06-09 08:23:20|388.89|386.89|388.64|386.64|388.89|386.89|388.64|386.64|0
1654763010000|2022-06-09 08:23:30|388.39|386.39|388.14|386.14|388.39|386.39|388.14|386.14|0
1654763020000|2022-06-09 08:23:40|388.27|386.27|387.89|385.89|388.27|386.27|387.89|385.89|0
1654763030000|2022-06-09 08:23:50|387.64|385.64|387.64|385.64|387.64|385.64|387.39|385.39|0
1654763040000|2022-06-09 08:24:00|387.39|385.39|387.39|385.39|387.39|385.39|387.39|385.39|0
1654763050000|2022-06-09 08:24:10|387.14|385.14|387.39|385.39|387.39|385.39|387.14|385.14|0
1654763060000|2022-06-09 08:24:20|387.14|385.14|387.64|385.64|387.64|385.64|387.14|385.14|0
1654763070000|2022-06-09 08:24:30|387.89|385.89|387.64|385.64|388.14|386.14|387.64|385.64|0
1654763080000|2022-06-09 08:24:40|387.39|385.39|387.39|385.39|387.39|385.39|387.39|385.39|0
1654763100000|2022-06-09 08:25:00|387.64|385.64|388.02|386.02|388.02|386.02|387.64|385.64|0
1654763110000|2022-06-09 08:25:10|387.89|385.89|387.52|385.52|387.89|385.89|387.52|385.52|0
1654763120000|2022-06-09 08:25:20|387.64|385.64|387.89|385.89|388.02|386.02|387.64|385.64|0
1654763130000|2022-06-09 08:25:30|388.02|386.02|388.39|386.39|388.39|386.39|388.02|386.02|0
1654763140000|2022-06-09 08:25:40|388.14|386.14|388.14|386.14|388.14|386.14|387.89|385.89|0
1654763150000|2022-06-09 08:25:50|387.89|385.89|387.89|385.89|387.89|385.89|387.89|385.89|0
1654763160000|2022-06-09 08:26:00|387.64|385.64|387.39|385.39|387.64|385.64|387.39|385.39|0
1654763170000|2022-06-09 08:26:10|387.14|385.14|387.64|385.64|387.64|385.64|387.14|385.14|0
1654763180000|2022-06-09 08:26:20|387.39|385.39|388.14|386.14|388.14|386.14|387.39|385.39|0
1654763190000|2022-06-09 08:26:30|387.89|385.89|388.14|386.14|388.14|386.14|387.64|385.64|0
1654763200000|2022-06-09 08:26:40|388.39|386.39|388.39|386.39|388.39|386.39|388.39|386.39|0
1654763220000|2022-06-09 08:27:00|388.14|386.14|388.14|386.14|388.39|386.39|387.89|385.89|0
1654763230000|2022-06-09 08:27:10|387.89|385.89|388.14|386.14|388.14|386.14|387.89|385.89|0
1654763240000|2022-06-09 08:27:20|388.39|386.39|388.39|386.39|388.39|386.39|388.39|386.39|0
1654763250000|2022-06-09 08:27:30|387.89|385.89|387.39|385.39|387.89|385.89|387.39|385.39|0
1654763260000|2022-06-09 08:27:40|387.14|385.14|386.89|384.89|387.14|385.14|386.89|384.89|0
1654763270000|2022-06-09 08:27:50|387.14|385.14|386.89|384.89|387.14|385.14|386.89|384.89|0
1654763280000|2022-06-09 08:28:00|386.64|384.64|386.89|384.89|386.89|384.89|386.64|384.64|0
1654763290000|2022-06-09 08:28:10|387.02|385.02|387.14|385.14|387.14|385.14|387.02|385.02|0
1654763300000|2022-06-09 08:28:20|386.89|384.89|387.14|385.14|387.14|385.14|386.89|384.89|0
1654763310000|2022-06-09 08:28:30|386.64|384.64|386.77|384.77|386.77|384.77|386.64|384.64|0
1654763320000|2022-06-09 08:28:40|387.14|385.14|387.39|385.39|387.39|385.39|387.14|385.14|0
1654763330000|2022-06-09 08:28:50|386.77|384.77|387.14|385.14|387.14|385.14|386.64|384.64|0
1654763340000|2022-06-09 08:29:00|387.39|385.39|387.64|385.64|387.64|385.64|387.39|385.39|0
1654763350000|2022-06-09 08:29:10|387.39|385.39|387.14|385.14|387.39|385.39|387.14|385.14|0
1654763360000|2022-06-09 08:29:20|387.27|385.27|387.39|385.39|387.39|385.39|387.27|385.27|0
1654763380000|2022-06-09 08:29:40|387.27|385.27|386.64|384.64|387.27|385.27|386.64|384.64|0
1654763390000|2022-06-09 08:29:50|386.89|384.89|386.89|384.89|386.89|384.89|386.64|384.64|0
1654763400000|2022-06-09 08:30:00|387.14|385.14|386.77|384.77|387.14|385.14|386.77|384.77|0
1654763410000|2022-06-09 08:30:10|386.64|384.64|386.89|384.89|386.89|384.89|386.64|384.64|0
1654763420000|2022-06-09 08:30:20|387.02|385.02|387.02|385.02|387.02|385.02|387.02|385.02|0
1654763430000|2022-06-09 08:30:30|386.89|384.89|386.39|384.39|386.89|384.89|386.39|384.39|0
1654763440000|2022-06-09 08:30:40|386.52|384.52|386.14|384.14|386.52|384.52|386.14|384.14|0
1654763460000|2022-06-09 08:31:00|385.89|383.89|385.89|383.89|385.89|383.89|385.89|383.89|0
1654763470000|2022-06-09 08:31:10|386.14|384.14|385.64|383.64|386.14|384.14|385.64|383.64|0
1654763480000|2022-06-09 08:31:20|386.14|384.14|386.39|384.39|386.39|384.39|386.14|384.14|0
1654763490000|2022-06-09 08:31:30|386.14|384.14|386.39|384.39|386.39|384.39|386.14|384.14|0
1654763500000|2022-06-09 08:31:40|386.14|384.14|386.14|384.14|386.39|384.39|386.14|384.14|0
1654763510000|2022-06-09 08:31:50|385.89|383.89|385.64|383.64|385.89|383.89|385.64|383.64|0
1654763520000|2022-06-09 08:32:00|385.39|383.39|385.14|383.14|385.39|383.39|385.14|383.14|0
1654763530000|2022-06-09 08:32:10|384.89|382.89|384.39|382.39|384.89|382.89|384.39|382.39|0
1654763540000|2022-06-09 08:32:20|384.64|382.64|384.77|382.77|385.14|383.14|384.64|382.64|0
1654763550000|2022-06-09 08:32:30|384.89|382.89|384.39|382.39|384.89|382.89|384.39|382.39|0
1654763560000|2022-06-09 08:32:40|384.64|382.64|384.89|382.89|385.14|383.14|384.64|382.64|0
1654763570000|2022-06-09 08:32:50|385.14|383.14|385.27|383.27|385.27|383.27|384.89|382.89|0
1654763580000|2022-06-09 08:33:00|385.39|383.39|385.39|383.39|385.39|383.39|384.89|382.89|0
1654763590000|2022-06-09 08:33:10|385.14|383.14|385.14|383.14|385.27|383.27|385.14|383.14|0
1654763600000|2022-06-09 08:33:20|384.89|382.89|384.89|382.89|384.89|382.89|384.89|382.89|0
1654763610000|2022-06-09 08:33:30|384.77|382.77|384.14|382.14|384.77|382.77|384.14|382.14|0
1654763620000|2022-06-09 08:33:40|383.89|381.89|384.14|382.14|384.14|382.14|383.89|381.89|0
1654763630000|2022-06-09 08:33:50|383.89|381.89|383.64|381.64|383.89|381.89|383.64|381.64|0
1654763650000|2022-06-09 08:34:10|383.77|381.77|382.89|380.89|383.77|381.77|382.89|380.89|0
1654763660000|2022-06-09 08:34:20|382.64|380.64|382.89|380.89|382.89|380.89|382.52|380.52|0
1654763670000|2022-06-09 08:34:30|382.77|380.77|382.39|380.39|382.77|380.77|382.39|380.39|0
1654763680000|2022-06-09 08:34:40|382.64|380.64|382.52|380.52|382.64|380.64|382.52|380.52|0
1654763690000|2022-06-09 08:34:50|382.39|380.39|382.64|380.64|382.64|380.64|382.39|380.39|0
1654763700000|2022-06-09 08:35:00|382.39|380.39|382.14|380.14|382.39|380.39|382.14|380.14|0
1654763710000|2022-06-09 08:35:10|381.64|379.64|381.64|379.64|381.64|379.64|381.64|379.64|0
1654763720000|2022-06-09 08:35:20|381.89|379.89|381.89|379.89|381.89|379.89|381.64|379.64|0
1654763730000|2022-06-09 08:35:30|381.64|379.64|381.77|379.77|381.77|379.77|381.39|379.39|0
1654763740000|2022-06-09 08:35:40|381.89|379.89|381.89|379.89|381.89|379.89|381.89|379.89|0
1654763750000|2022-06-09 08:35:50|382.14|380.14|381.39|379.39|382.14|380.14|381.39|379.39|0
1654763760000|2022-06-09 08:36:00|381.64|379.64|381.39|379.39|381.64|379.64|381.14|379.14|0
1654763770000|2022-06-09 08:36:10|381.27|379.27|381.77|379.77|381.77|379.77|381.27|379.27|0
1654763780000|2022-06-09 08:36:20|381.89|379.89|381.14|379.14|381.89|379.89|380.89|378.89|0
1654763790000|2022-06-09 08:36:30|381.27|379.27|380.64|378.64|381.27|379.27|380.64|378.64|0
1654763800000|2022-06-09 08:36:40|380.77|378.77|380.64|378.64|380.77|378.77|380.64|378.64|0
1654763810000|2022-06-09 08:36:50|380.89|378.89|380.89|378.89|380.89|378.89|380.89|378.89|0
1654763820000|2022-06-09 08:37:00|380.14|378.14|380.14|378.14|380.39|378.39|380.14|378.14|0
1654763830000|2022-06-09 08:37:10|379.89|377.89|379.89|377.89|379.89|377.89|379.64|377.64|0
1654763840000|2022-06-09 08:37:20|379.64|377.64|379.64|377.64|379.89|377.89|379.64|377.64|0
1654763850000|2022-06-09 08:37:30|379.77|377.77|380.14|378.14|380.14|378.14|379.77|377.77|0
1654763860000|2022-06-09 08:37:40|379.89|377.89|379.64|377.64|379.89|377.89|379.64|377.64|0
1654763870000|2022-06-09 08:37:50|379.14|377.14|379.14|377.14|379.39|377.39|379.14|377.14|0
1654763880000|2022-06-09 08:38:00|379.27|377.27|379.64|377.64|379.64|377.64|379.27|377.27|0
1654763890000|2022-06-09 08:38:10|380.14|378.14|380.02|378.02|380.14|378.14|380.02|378.02|0
1654763900000|2022-06-09 08:38:20|379.89|377.89|380.14|378.14|380.14|378.14|379.89|377.89|0
1654763910000|2022-06-09 08:38:30|380.64|378.64|380.89|378.89|380.89|378.89|380.64|378.64|0
1654763920000|2022-06-09 08:38:40|381.02|379.02|380.89|378.89|381.39|379.39|380.89|378.89|0
1654763930000|2022-06-09 08:38:50|380.64|378.64|380.64|378.64|380.64|378.64|380.64|378.64|0
1654763940000|2022-06-09 08:39:00|380.89|378.89|380.89|378.89|381.02|379.02|380.89|378.89|0
1654763950000|2022-06-09 08:39:10|381.02|379.02|381.14|379.14|381.14|379.14|380.89|378.89|0
1654763960000|2022-06-09 08:39:20|381.27|379.27|381.14|379.14|381.27|379.27|381.14|379.14|0
1654763970000|2022-06-09 08:39:30|381.27|379.27|381.39|379.39|381.64|379.64|381.27|379.27|0
1654763980000|2022-06-09 08:39:40|381.64|379.64|381.89|379.89|381.89|379.89|381.64|379.64|0
1654763990000|2022-06-09 08:39:50|381.64|379.64|381.89|379.89|381.89|379.89|381.64|379.64|0
1654764000000|2022-06-09 08:40:00|381.77|379.77|381.52|379.52|381.77|379.77|381.52|379.52|0
1654764010000|2022-06-09 08:40:10|381.39|379.39|381.39|379.39|381.52|379.52|381.39|379.39|0
1654764030000|2022-06-09 08:40:30|381.27|379.27|381.27|379.27|381.27|379.27|381.14|379.14|0
1654764040000|2022-06-09 08:40:40|381.39|379.39|381.39|379.39|381.39|379.39|381.39|379.39|0
1654764060000|2022-06-09 08:41:00|381.52|379.52|381.64|379.64|381.64|379.64|381.52|379.52|0
1654764070000|2022-06-09 08:41:10|381.89|379.89|381.89|379.89|381.89|379.89|381.89|379.89|0
1654764080000|2022-06-09 08:41:20|381.64|379.64|381.89|379.89|381.89|379.89|381.64|379.64|0
1654764090000|2022-06-09 08:41:30|381.39|379.39|381.64|379.64|381.77|379.77|381.39|379.39|0
1654764100000|2022-06-09 08:41:40|381.39|379.39|381.39|379.39|381.89|379.89|381.39|379.39|0
1654764110000|2022-06-09 08:41:50|381.64|379.64|381.64|379.64|381.64|379.64|381.39|379.39|0
1654764130000|2022-06-09 08:42:10|381.89|379.89|382.14|380.14|382.14|380.14|381.89|379.89|0
1654764140000|2022-06-09 08:42:20|382.02|380.02|382.39|380.39|382.39|380.39|382.02|380.02|0
1654764150000|2022-06-09 08:42:30|382.14|380.14|381.89|379.89|382.14|380.14|381.89|379.89|0
1654764160000|2022-06-09 08:42:40|382.02|380.02|381.39|379.39|382.02|380.02|381.39|379.39|0
1654764170000|2022-06-09 08:42:50|381.64|379.64|381.64|379.64|381.89|379.89|381.64|379.64|0
1654764180000|2022-06-09 08:43:00|381.39|379.39|381.39|379.39|381.39|379.39|381.39|379.39|0
1654764190000|2022-06-09 08:43:10|381.64|379.64|381.89|379.89|381.89|379.89|381.39|379.39|0
1654764210000|2022-06-09 08:43:30|381.64|379.64|381.52|379.52|381.64|379.64|381.39|379.39|0
1654764220000|2022-06-09 08:43:40|381.39|379.39|380.64|378.64|381.39|379.39|380.64|378.64|0
1654764230000|2022-06-09 08:43:50|380.89|378.89|381.02|379.02|381.14|379.14|380.89|378.89|0
1654764240000|2022-06-09 08:44:00|380.89|378.89|380.39|378.39|380.89|378.89|380.39|378.39|0
1654764250000|2022-06-09 08:44:10|380.64|378.64|380.89|378.89|380.89|378.89|380.64|378.64|0
1654764260000|2022-06-09 08:44:20|381.39|379.39|381.39|379.39|381.52|379.52|381.39|379.39|0
1654764270000|2022-06-09 08:44:30|381.14|379.14|381.39|379.39|381.39|379.39|381.14|379.14|0
1654764280000|2022-06-09 08:44:40|381.14|379.14|381.14|379.14|381.14|379.14|381.14|379.14|0
1654764290000|2022-06-09 08:44:50|381.02|379.02|381.64|379.64|381.64|379.64|381.02|379.02|0
1654764300000|2022-06-09 08:45:00|381.39|379.39|381.39|379.39|381.39|379.39|381.27|379.27|0
1654764310000|2022-06-09 08:45:10|381.14|379.14|381.14|379.14|381.14|379.14|381.14|379.14|0
1654764320000|2022-06-09 08:45:20|380.89|378.89|380.89|378.89|380.89|378.89|380.89|378.89|0
1654764330000|2022-06-09 08:45:30|381.02|379.02|380.39|378.39|381.02|379.02|380.39|378.39|0
1654764340000|2022-06-09 08:45:40|380.64|378.64|380.64|378.64|380.77|378.77|380.64|378.64|0
1654764350000|2022-06-09 08:45:50|380.77|378.77|380.77|378.77|380.77|378.77|380.77|378.77|0
1654764360000|2022-06-09 08:46:00|380.64|378.64|380.64|378.64|380.64|378.64|380.64|378.64|0
1654764370000|2022-06-09 08:46:10|380.39|378.39|380.52|378.52|380.52|378.52|380.39|378.39|0
1654764380000|2022-06-09 08:46:20|380.64|378.64|380.39|378.39|380.64|378.64|380.39|378.39|0
1654764390000|2022-06-09 08:46:30|380.14|378.14|379.89|377.89|380.14|378.14|379.89|377.89|0
1654764400000|2022-06-09 08:46:40|380.14|378.14|380.27|378.27|380.27|378.27|380.14|378.14|0
1654764410000|2022-06-09 08:46:50|380.14|378.14|379.89|377.89|380.14|378.14|379.89|377.89|0
1654764420000|2022-06-09 08:47:00|380.14|378.14|380.14|378.14|380.14|378.14|380.02|378.02|0
1654764430000|2022-06-09 08:47:10|379.64|377.64|378.27|376.27|379.64|377.64|378.27|376.27|0
1654764440000|2022-06-09 08:47:20|378.39|376.39|377.64|375.64|378.39|376.39|377.39|375.39|0
1654764450000|2022-06-09 08:47:30|377.77|375.77|376.39|374.39|377.77|375.77|376.14|374.14|0
1654764460000|2022-06-09 08:47:40|376.14|374.14|376.39|374.39|376.64|374.64|376.14|374.14|0
1654764470000|2022-06-09 08:47:50|376.14|374.14|376.14|374.14|376.14|374.14|376.14|374.14|0
1654764480000|2022-06-09 08:48:00|376.39|374.39|376.39|374.39|376.39|374.39|376.14|374.14|0
1654764490000|2022-06-09 08:48:10|376.64|374.64|376.89|374.89|376.89|374.89|376.39|374.39|0
1654764500000|2022-06-09 08:48:20|376.64|374.64|376.39|374.39|376.64|374.64|376.39|374.39|0
1654764510000|2022-06-09 08:48:30|376.14|374.14|376.64|374.64|376.64|374.64|376.14|374.14|0
1654764520000|2022-06-09 08:48:40|376.39|374.39|376.39|374.39|376.39|374.39|376.14|374.14|0
1654764530000|2022-06-09 08:48:50|376.64|374.64|376.39|374.39|376.64|374.64|376.39|374.39|0
1654764540000|2022-06-09 08:49:00|376.64|374.64|376.64|374.64|376.64|374.64|376.64|374.64|0
1654764550000|2022-06-09 08:49:10|376.39|374.39|376.39|374.39|376.39|374.39|376.27|374.27|0
1654764560000|2022-06-09 08:49:20|376.14|374.14|376.14|374.14|376.14|374.14|376.14|374.14|0
1654764570000|2022-06-09 08:49:30|375.39|373.39|375.64|373.64|375.64|373.64|375.39|373.39|0
1654764580000|2022-06-09 08:49:40|375.39|373.39|374.89|372.89|375.39|373.39|374.89|372.89|0
1654764590000|2022-06-09 08:49:50|374.64|372.64|374.52|372.52|374.64|372.64|374.52|372.52|0
1654764600000|2022-06-09 08:50:00|374.4|372.4|373.64|371.64|374.4|372.4|373.64|371.64|0
1654764610000|2022-06-09 08:50:10|373.89|371.89|373.89|371.89|373.89|371.89|373.89|371.89|0
1654764620000|2022-06-09 08:50:20|373.39|371.39|373.39|371.39|373.39|371.39|373.39|371.39|0
1654764630000|2022-06-09 08:50:30|373.64|371.64|373.39|371.39|373.64|371.64|373.39|371.39|0
1654764640000|2022-06-09 08:50:40|373.64|371.64|372.39|370.39|373.64|371.64|372.39|370.39|0
1654764650000|2022-06-09 08:50:50|372.64|370.64|372.89|370.89|372.89|370.89|372.39|370.39|0
1654764660000|2022-06-09 08:51:00|372.77|370.77|372.89|370.89|372.89|370.89|372.39|370.39|0
1654764670000|2022-06-09 08:51:10|373.02|371.02|372.89|370.89|373.02|371.02|372.89|370.89|0
1654764680000|2022-06-09 08:51:20|372.64|370.64|372.39|370.39|372.64|370.64|372.39|370.39|0
1654764690000|2022-06-09 08:51:30|372.14|370.14|372.39|370.39|372.39|370.39|372.14|370.14|0
1654764700000|2022-06-09 08:51:40|372.52|370.52|372.89|370.89|372.89|370.89|372.52|370.52|0
1654764710000|2022-06-09 08:51:50|373.14|371.14|373.14|371.14|373.14|371.14|373.14|371.14|0
1654764720000|2022-06-09 08:52:00|373.39|371.39|373.39|371.39|373.64|371.64|373.39|371.39|0
1654764730000|2022-06-09 08:52:10|373.27|371.27|373.39|371.39|373.39|371.39|373.14|371.14|0
1654764740000|2022-06-09 08:52:20|373.64|371.64|373.39|371.39|373.64|371.64|373.39|371.39|0
1654764750000|2022-06-09 08:52:30|373.64|371.64|373.89|371.89|374.14|372.14|373.64|371.64|0
1654764760000|2022-06-09 08:52:40|373.64|371.64|373.64|371.64|373.64|371.64|373.39|371.39|0
1654764770000|2022-06-09 08:52:50|373.39|371.39|373.14|371.14|373.39|371.39|373.14|371.14|0
1654764780000|2022-06-09 08:53:00|372.89|370.89|373.15|371.15|373.15|371.15|372.89|370.89|0
1654764790000|2022-06-09 08:53:10|372.9|370.9|372.9|370.9|372.9|370.9|372.9|370.9|0
1654764800000|2022-06-09 08:53:20|372.65|370.65|372.65|370.65|372.65|370.65|372.65|370.65|0
1654764810000|2022-06-09 08:53:30|371.9|369.9|371.15|369.15|371.9|369.9|371.15|369.15|0
1654764820000|2022-06-09 08:53:40|371.4|369.4|371.4|369.4|371.4|369.4|371.4|369.4|0
1654764830000|2022-06-09 08:53:50|371.65|369.65|372.15|370.15|372.15|370.15|371.65|369.65|0
1654764840000|2022-06-09 08:54:00|372.53|370.53|373.15|371.15|373.15|371.15|372.53|370.53|0
1654764850000|2022-06-09 08:54:10|373.4|371.4|373.4|371.4|373.4|371.4|373.4|371.4|0
1654764860000|2022-06-09 08:54:20|373.15|371.15|373.15|371.15|373.15|371.15|372.9|370.9|0
1654764870000|2022-06-09 08:54:30|373.4|371.4|373.65|371.65|373.65|371.65|373.4|371.4|0
1654764880000|2022-06-09 08:54:40|373.4|371.4|373.65|371.65|373.65|371.65|373.4|371.4|0
1654764890000|2022-06-09 08:54:50|373.4|371.4|373.65|371.65|373.65|371.65|373.4|371.4|0
1654764900000|2022-06-09 08:55:00|373.4|371.4|373.65|371.65|373.65|371.65|373.15|371.15|0
1654764910000|2022-06-09 08:55:10|373.89|371.89|374.14|372.14|374.14|372.14|373.89|371.89|0
1654764920000|2022-06-09 08:55:20|374.27|372.27|374.27|372.27|374.27|372.27|374.27|372.27|0
1654764930000|2022-06-09 08:55:30|374.14|372.14|374.14|372.14|374.14|372.14|373.89|371.89|0
1654764940000|2022-06-09 08:55:40|373.89|371.89|373.89|371.89|373.89|371.89|373.78|371.78|0
1654764950000|2022-06-09 08:55:50|374.14|372.14|374.14|372.14|374.14|372.14|374.14|372.14|0
1654764960000|2022-06-09 08:56:00|373.89|371.89|374.14|372.14|374.14|372.14|373.89|371.89|0
1654764970000|2022-06-09 08:56:10|373.89|371.89|373.89|371.89|373.89|371.89|373.65|371.65|0
1654764980000|2022-06-09 08:56:20|374.02|372.02|374.39|372.39|374.39|372.39|374.02|372.02|0
1654764990000|2022-06-09 08:56:30|374.14|372.14|373.65|371.65|374.14|372.14|373.65|371.65|0
1654765000000|2022-06-09 08:56:40|373.89|371.89|373.65|371.65|373.89|371.89|373.65|371.65|0
1654765010000|2022-06-09 08:56:50|373.89|371.89|373.89|371.89|373.89|371.89|373.89|371.89|0
1654765020000|2022-06-09 08:57:00|373.65|371.65|373.4|371.4|373.78|371.78|373.4|371.4|0
1654765030000|2022-06-09 08:57:10|373.15|371.15|373.15|371.15|373.4|371.4|373.15|371.15|0
1654765040000|2022-06-09 08:57:20|372.4|370.4|372.15|370.15|372.4|370.4|372.15|370.15|0
1654765050000|2022-06-09 08:57:30|372.65|370.65|372.4|370.4|372.65|370.65|372.4|370.4|0
1654765060000|2022-06-09 08:57:40|372.15|370.15|372.15|370.15|372.15|370.15|372.03|370.03|0
1654765070000|2022-06-09 08:57:50|372.03|370.03|371.9|369.9|372.15|370.15|371.9|369.9|0
1654765080000|2022-06-09 08:58:00|370.15|368.15|370.4|368.4|370.4|368.4|370.15|368.15|0
1654765090000|2022-06-09 08:58:10|370.15|368.15|369.9|367.9|370.15|368.15|369.9|367.9|0
1654765100000|2022-06-09 08:58:20|370.15|368.15|370.15|368.15|370.4|368.4|370.15|368.15|0
1654765120000|2022-06-09 08:58:40|369.9|367.9|370.4|368.4|370.4|368.4|369.9|367.9|0
1654765130000|2022-06-09 08:58:50|370.15|368.15|370.4|368.4|370.4|368.4|370.15|368.15|0
1654765140000|2022-06-09 08:59:00|370.65|368.65|370.65|368.65|370.9|368.9|370.65|368.65|0
1654765150000|2022-06-09 08:59:10|370.9|368.9|371.4|369.4|371.4|369.4|370.9|368.9|0
1654765160000|2022-06-09 08:59:20|371.28|369.28|371.03|369.03|371.28|369.28|371.03|369.03|0
1654765170000|2022-06-09 08:59:30|370.9|368.9|370.4|368.4|370.9|368.9|370.4|368.4|0
1654765180000|2022-06-09 08:59:40|370.15|368.15|370.15|368.15|370.15|368.15|370.15|368.15|0
1654765190000|2022-06-09 08:59:50|369.9|367.9|369.9|367.9|369.9|367.9|369.9|367.9|0
1654765200000|2022-06-09 09:00:00|370.15|368.15|370.65|368.65|370.65|368.65|370.15|368.15|0
1654765210000|2022-06-09 09:00:10|370.9|368.9|371.15|369.15|371.15|369.15|370.9|368.9|0
1654765240000|2022-06-09 09:00:40|370.9|368.9|370.9|368.9|370.9|368.9|370.9|368.9|0
1654765250000|2022-06-09 09:00:50|371.15|369.15|371.15|369.15|371.15|369.15|371.15|369.15|0
1654765260000|2022-06-09 09:01:00|370.65|368.65|370.15|368.15|370.65|368.65|370.15|368.15|0
1654765270000|2022-06-09 09:01:10|369.9|367.9|370.15|368.15|370.15|368.15|369.65|367.65|0
1654765280000|2022-06-09 09:01:20|369.9|367.9|370.15|368.15|370.15|368.15|369.9|367.9|0
1654765290000|2022-06-09 09:01:30|370.4|368.4|370.4|368.4|370.65|368.65|370.4|368.4|0
1654765300000|2022-06-09 09:01:40|370.15|368.15|370.65|368.65|370.65|368.65|370.15|368.15|0
1654765310000|2022-06-09 09:01:50|370.9|368.9|370.9|368.9|371.15|369.15|370.9|368.9|0
1654765320000|2022-06-09 09:02:00|371.03|369.03|371.4|369.4|371.65|369.65|371.03|369.03|0
1654765330000|2022-06-09 09:02:10|371.15|369.15|371.15|369.15|371.15|369.15|371.15|369.15|0
1654765340000|2022-06-09 09:02:20|371.4|369.4|370.9|368.9|371.4|369.4|370.9|368.9|0
1654765350000|2022-06-09 09:02:30|370.65|368.65|370.65|368.65|370.65|368.65|370.65|368.65|0
1654765360000|2022-06-09 09:02:40|370.9|368.9|370.9|368.9|370.9|368.9|370.9|368.9|0
1654765380000|2022-06-09 09:03:00|370.65|368.65|370.4|368.4|370.65|368.65|370.4|368.4|0
1654765390000|2022-06-09 09:03:10|370.9|368.9|370.9|368.9|370.9|368.9|370.9|368.9|0
1654765400000|2022-06-09 09:03:20|371.15|369.15|371.4|369.4|371.4|369.4|371.15|369.15|0
1654765410000|2022-06-09 09:03:30|371.15|369.15|371.15|369.15|371.15|369.15|371.15|369.15|0
1654765420000|2022-06-09 09:03:40|370.9|368.9|370.28|368.28|370.9|368.9|370.28|368.28|0
1654765430000|2022-06-09 09:03:50|370.4|368.4|370.65|368.65|370.65|368.65|370.4|368.4|0
1654765440000|2022-06-09 09:04:00|370.78|368.78|370.9|368.9|370.9|368.9|370.78|368.78|0
1654765450000|2022-06-09 09:04:10|370.15|368.15|370.4|368.4|370.4|368.4|370.15|368.15|0
1654765460000|2022-06-09 09:04:20|369.9|367.9|370.15|368.15|370.4|368.4|369.9|367.9|0
1654765470000|2022-06-09 09:04:30|370.4|368.4|370.4|368.4|370.4|368.4|370.15|368.15|0
1654765480000|2022-06-09 09:04:40|370.65|368.65|370.4|368.4|370.65|368.65|370.15|368.15|0
1654765490000|2022-06-09 09:04:50|370.65|368.65|370.4|368.4|370.65|368.65|370.4|368.4|0
1654765500000|2022-06-09 09:05:00|370.15|368.15|370.15|368.15|370.15|368.15|370.15|368.15|0
1654765510000|2022-06-09 09:05:10|370.65|368.65|371.15|369.15|371.15|369.15|370.4|368.4|0
1654765520000|2022-06-09 09:05:20|371.4|369.4|371.65|369.65|371.65|369.65|371.4|369.4|0
1654765530000|2022-06-09 09:05:30|371.53|369.53|371.9|369.9|371.9|369.9|371.53|369.53|0
1654765540000|2022-06-09 09:05:40|371.65|369.65|371.9|369.9|371.9|369.9|371.65|369.65|0
1654765550000|2022-06-09 09:05:50|372.15|370.15|371.53|369.53|372.15|370.15|371.53|369.53|0
1654765560000|2022-06-09 09:06:00|371.65|369.65|371.65|369.65|371.9|369.9|371.65|369.65|0
1654765570000|2022-06-09 09:06:10|371.9|369.9|372.15|370.15|372.15|370.15|371.9|369.9|0
1654765580000|2022-06-09 09:06:20|372.4|370.4|371.9|369.9|372.4|370.4|371.9|369.9|0
1654765600000|2022-06-09 09:06:40|371.65|369.65|371.65|369.65|371.65|369.65|371.15|369.15|0
1654765610000|2022-06-09 09:06:50|371.9|369.9|371.65|369.65|371.9|369.9|371.65|369.65|0
1654765620000|2022-06-09 09:07:00|371.78|369.78|371.53|369.53|371.9|369.9|371.53|369.53|0
1654765630000|2022-06-09 09:07:10|371.65|369.65|371.9|369.9|371.9|369.9|371.65|369.65|0
1654765640000|2022-06-09 09:07:20|372.03|370.03|372.4|370.4|372.4|370.4|372.03|370.03|0
1654765650000|2022-06-09 09:07:30|371.9|369.9|371.4|369.4|371.9|369.9|371.15|369.15|0
1654765660000|2022-06-09 09:07:40|371.15|369.15|371.4|369.4|371.4|369.4|370.9|368.9|0
1654765670000|2022-06-09 09:07:50|371.15|369.15|371.15|369.15|371.4|369.4|371.15|369.15|0
1654765680000|2022-06-09 09:08:00|371.03|369.03|370.9|368.9|371.15|369.15|370.9|368.9|0
1654765690000|2022-06-09 09:08:10|370.65|368.65|370.53|368.53|370.65|368.65|370.4|368.4|0
1654765700000|2022-06-09 09:08:20|369.9|367.9|369.9|367.9|369.9|367.9|369.9|367.9|0
1654765710000|2022-06-09 09:08:30|370.15|368.15|370.28|368.28|370.4|368.4|370.15|368.15|0
1654765720000|2022-06-09 09:08:40|370.4|368.4|370.4|368.4|370.4|368.4|370.15|368.15|0
1654765740000|2022-06-09 09:09:00|370.15|368.15|370.15|368.15|370.15|368.15|370.15|368.15|0
1654765750000|2022-06-09 09:09:10|370.4|368.4|370.4|368.4|370.4|368.4|370.15|368.15|0
1654765760000|2022-06-09 09:09:20|369.9|367.9|369.78|367.78|369.9|367.9|369.65|367.65|0
1654765770000|2022-06-09 09:09:30|369.65|367.65|369.65|367.65|369.9|367.9|369.65|367.65|0
1654765780000|2022-06-09 09:09:40|369.9|367.9|370.4|368.4|370.4|368.4|369.9|367.9|0
1654765790000|2022-06-09 09:09:50|370.65|368.65|370.9|368.9|370.9|368.9|370.65|368.65|0
1654765800000|2022-06-09 09:10:00|371.15|369.15|371.15|369.15|371.15|369.15|371.15|369.15|0
1654765810000|2022-06-09 09:10:10|371.4|369.4|371.4|369.4|371.4|369.4|371.4|369.4|0
1654765820000|2022-06-09 09:10:20|371.15|369.15|371.03|369.03|371.15|369.15|371.03|369.03|0
1654765830000|2022-06-09 09:10:30|371.15|369.15|370.78|368.78|371.4|369.4|370.78|368.78|0
1654765840000|2022-06-09 09:10:40|370.9|368.9|371.4|369.4|371.4|369.4|370.65|368.65|0
1654765850000|2022-06-09 09:10:50|371.15|369.15|371.15|369.15|371.15|369.15|370.9|368.9|0
1654765860000|2022-06-09 09:11:00|370.9|368.9|371.15|369.15|371.15|369.15|370.9|368.9|0
1654765870000|2022-06-09 09:11:10|371.4|369.4|371.4|369.4|371.4|369.4|371.15|369.15|0
1654765880000|2022-06-09 09:11:20|371.53|369.53|371.53|369.53|371.53|369.53|371.53|369.53|0
1654765890000|2022-06-09 09:11:30|371.4|369.4|371.4|369.4|371.4|369.4|371.4|369.4|0
1654765900000|2022-06-09 09:11:40|371.53|369.53|371.9|369.9|371.9|369.9|371.53|369.53|0
1654765910000|2022-06-09 09:11:50|372.15|370.15|372.15|370.15|372.15|370.15|371.9|369.9|0
1654765920000|2022-06-09 09:12:00|371.9|369.9|371.9|369.9|371.9|369.9|371.9|369.9|0
1654765930000|2022-06-09 09:12:10|371.65|369.65|371.9|369.9|372.15|370.15|371.65|369.65|0
1654765940000|2022-06-09 09:12:20|372.03|370.03|371.9|369.9|372.03|370.03|371.9|369.9|0
1654765950000|2022-06-09 09:12:30|372.15|370.15|372.15|370.15|372.15|370.15|372.15|370.15|0
1654765960000|2022-06-09 09:12:40|372.03|370.03|371.9|369.9|372.03|370.03|371.9|369.9|0
1654765970000|2022-06-09 09:12:50|371.65|369.65|371.78|369.78|371.78|369.78|371.4|369.4|0
1654765980000|2022-06-09 09:13:00|371.9|369.9|372.4|370.4|372.9|370.9|371.9|369.9|0
1654765990000|2022-06-09 09:13:10|372.15|370.15|372.15|370.15|372.15|370.15|371.9|369.9|0
1654766000000|2022-06-09 09:13:20|371.9|369.9|371.9|369.9|372.03|370.03|371.9|369.9|0
1654766010000|2022-06-09 09:13:30|372.15|370.15|372.15|370.15|372.15|370.15|372.15|370.15|0
1654766020000|2022-06-09 09:13:40|372.4|370.4|371.9|369.9|372.4|370.4|371.9|369.9|0
1654766030000|2022-06-09 09:13:50|372.15|370.15|371.65|369.65|372.15|370.15|371.65|369.65|0
1654766040000|2022-06-09 09:14:00|371.4|369.4|371.65|369.65|371.78|369.78|371.4|369.4|0
1654766050000|2022-06-09 09:14:10|371.9|369.9|371.65|369.65|371.9|369.9|371.65|369.65|0
1654766060000|2022-06-09 09:14:20|371.9|369.9|371.78|369.78|371.9|369.9|371.65|369.65|0
1654766070000|2022-06-09 09:14:30|371.65|369.65|371.65|369.65|371.65|369.65|371.4|369.4|0
1654766080000|2022-06-09 09:14:40|371.9|369.9|371.9|369.9|371.9|369.9|371.9|369.9|0
1654766090000|2022-06-09 09:14:50|372.65|370.65|372.9|370.9|372.9|370.9|372.4|370.4|0
1654766100000|2022-06-09 09:15:00|372.65|370.65|372.4|370.4|372.65|370.65|372.4|370.4|0
1654766110000|2022-06-09 09:15:10|372.15|370.15|372.4|370.4|372.4|370.4|372.15|370.15|0
1654766120000|2022-06-09 09:15:20|372.15|370.15|372.15|370.15|372.15|370.15|371.9|369.9|0
1654766130000|2022-06-09 09:15:30|371.9|369.9|372.4|370.4|372.4|370.4|371.9|369.9|0
1654766140000|2022-06-09 09:15:40|372.65|370.65|372.9|370.9|372.9|370.9|372.65|370.65|0
1654766150000|2022-06-09 09:15:50|372.65|370.65|372.65|370.65|372.65|370.65|372.65|370.65|0
1654766160000|2022-06-09 09:16:00|372.4|370.4|372.65|370.65|372.65|370.65|372.4|370.4|0
1654766170000|2022-06-09 09:16:10|372.9|370.9|372.78|370.78|372.9|370.9|372.78|370.78|0
1654766180000|2022-06-09 09:16:20|372.9|370.9|372.9|370.9|372.9|370.9|372.9|370.9|0
1654766190000|2022-06-09 09:16:30|372.65|370.65|372.9|370.9|372.9|370.9|372.65|370.65|0
1654766200000|2022-06-09 09:16:40|373.03|371.03|372.65|370.65|373.03|371.03|372.65|370.65|0
1654766210000|2022-06-09 09:16:50|372.4|370.4|372.65|370.65|372.65|370.65|372.15|370.15|0
1654766220000|2022-06-09 09:17:00|372.53|370.53|372.4|370.4|372.65|370.65|372.4|370.4|0
1654766230000|2022-06-09 09:17:10|372.53|370.53|372.78|370.78|372.78|370.78|372.53|370.53|0
1654766240000|2022-06-09 09:17:20|372.9|370.9|372.65|370.65|372.9|370.9|372.65|370.65|0
1654766250000|2022-06-09 09:17:30|372.9|370.9|373.4|371.4|373.4|371.4|372.9|370.9|0
1654766260000|2022-06-09 09:17:40|373.15|371.15|373.15|371.15|373.4|371.4|373.15|371.15|0
1654766270000|2022-06-09 09:17:50|373.03|371.03|372.9|370.9|373.03|371.03|372.9|370.9|0
1654766280000|2022-06-09 09:18:00|372.78|370.78|372.65|370.65|372.78|370.78|372.65|370.65|0
1654766290000|2022-06-09 09:18:10|372.4|370.4|372.4|370.4|372.65|370.65|372.4|370.4|0
1654766300000|2022-06-09 09:18:20|372.65|370.65|372.53|370.53|372.65|370.65|372.4|370.4|0
1654766310000|2022-06-09 09:18:30|372.4|370.4|371.9|369.9|372.4|370.4|371.9|369.9|0
1654766320000|2022-06-09 09:18:40|372.15|370.15|372.65|370.65|372.65|370.65|372.15|370.15|0
1654766330000|2022-06-09 09:18:50|373.15|371.15|373.4|371.4|373.4|371.4|373.15|371.15|0
1654766340000|2022-06-09 09:19:00|373.64|371.64|373.89|371.89|373.89|371.89|373.4|371.4|0
1654766350000|2022-06-09 09:19:10|373.64|371.64|373.4|371.4|373.89|371.89|373.4|371.4|0
1654766360000|2022-06-09 09:19:20|373.64|371.64|373.89|371.89|373.89|371.89|373.64|371.64|0
1654766370000|2022-06-09 09:19:30|373.64|371.64|373.89|371.89|373.89|371.89|373.64|371.64|0
1654766380000|2022-06-09 09:19:40|374.14|372.14|373.64|371.64|374.14|372.14|373.64|371.64|0
1654766390000|2022-06-09 09:19:50|373.4|371.4|373.52|371.52|373.52|371.52|373.4|371.4|0
1654766400000|2022-06-09 09:20:00|373.64|371.64|373.64|371.64|373.64|371.64|373.64|371.64|0
1654766410000|2022-06-09 09:20:10|373.89|371.89|374.14|372.14|374.14|372.14|373.89|371.89|0
1654766420000|2022-06-09 09:20:20|373.89|371.89|373.89|371.89|373.89|371.89|373.64|371.64|0
1654766430000|2022-06-09 09:20:30|373.52|371.52|373.52|371.52|373.52|371.52|373.52|371.52|0
1654766440000|2022-06-09 09:20:40|373.64|371.64|373.89|371.89|373.89|371.89|373.64|371.64|0
1654766450000|2022-06-09 09:20:50|374.14|372.14|374.14|372.14|374.39|372.39|374.14|372.14|0
1654766460000|2022-06-09 09:21:00|374.39|372.39|374.39|372.39|374.52|372.52|374.39|372.39|0
1654766470000|2022-06-09 09:21:10|374.14|372.14|374.39|372.39|374.39|372.39|374.14|372.14|0
1654766480000|2022-06-09 09:21:20|374.14|372.14|374.39|372.39|374.39|372.39|374.14|372.14|0
1654766490000|2022-06-09 09:21:30|374.27|372.27|374.39|372.39|374.39|372.39|374.27|372.27|0
1654766510000|2022-06-09 09:21:50|374.52|372.52|373.89|371.89|374.52|372.52|373.89|371.89|0
1654766520000|2022-06-09 09:22:00|374.14|372.14|374.27|372.27|374.27|372.27|374.14|372.14|0
1654766530000|2022-06-09 09:22:10|374.14|372.14|374.52|372.52|374.52|372.52|374.14|372.14|0
1654766540000|2022-06-09 09:22:20|374.39|372.39|374.27|372.27|374.52|372.52|374.27|372.27|0
1654766550000|2022-06-09 09:22:30|374.14|372.14|374.14|372.14|374.14|372.14|374.02|372.02|0
1654766560000|2022-06-09 09:22:40|373.89|371.89|373.89|371.89|373.89|371.89|373.77|371.77|0
1654766570000|2022-06-09 09:22:50|373.64|371.64|373.64|371.64|373.64|371.64|373.39|371.39|0
1654766580000|2022-06-09 09:23:00|373.15|371.15|373.15|371.15|373.15|371.15|373.15|371.15|0
1654766590000|2022-06-09 09:23:10|373.39|371.39|373.89|371.89|373.89|371.89|373.39|371.39|0
1654766610000|2022-06-09 09:23:30|373.64|371.64|374.02|372.02|374.02|372.02|373.64|371.64|0
1654766620000|2022-06-09 09:23:40|374.39|372.39|374.39|372.39|374.39|372.39|374.39|372.39|0
1654766630000|2022-06-09 09:23:50|374.14|372.14|373.39|371.39|374.14|372.14|373.39|371.39|0
1654766640000|2022-06-09 09:24:00|373.28|371.28|373.39|371.39|373.39|371.39|373.28|371.28|0
1654766660000|2022-06-09 09:24:20|373.28|371.28|373.15|371.15|373.28|371.28|373.15|371.15|0
1654766670000|2022-06-09 09:24:30|373.28|371.28|373.39|371.39|373.39|371.39|373.28|371.28|0
1654766680000|2022-06-09 09:24:40|373.89|371.89|373.64|371.64|373.89|371.89|373.64|371.64|0
1654766690000|2022-06-09 09:24:50|373.39|371.39|373.39|371.39|373.39|371.39|373.39|371.39|0
1654766700000|2022-06-09 09:25:00|373.52|371.52|373.39|371.39|373.52|371.52|373.39|371.39|0
1654766710000|2022-06-09 09:25:10|373.64|371.64|372.9|370.9|373.64|371.64|372.9|370.9|0
1654766720000|2022-06-09 09:25:20|372.65|370.65|372.65|370.65|372.65|370.65|372.65|370.65|0
1654766730000|2022-06-09 09:25:30|372.4|370.4|372.65|370.65|372.65|370.65|372.4|370.4|0
1654766740000|2022-06-09 09:25:40|372.4|370.4|372.4|370.4|372.4|370.4|372.4|370.4|0
1654766750000|2022-06-09 09:25:50|372.9|370.9|373.03|371.03|373.03|371.03|372.9|370.9|0
1654766760000|2022-06-09 09:26:00|373.15|371.15|373.03|371.03|373.15|371.15|372.9|370.9|0
1654766770000|2022-06-09 09:26:10|373.15|371.15|373.15|371.15|373.39|371.39|373.15|371.15|0
1654766780000|2022-06-09 09:26:20|373.39|371.39|373.15|371.15|373.39|371.39|373.15|371.15|0
1654766790000|2022-06-09 09:26:30|373.39|371.39|373.15|371.15|373.39|371.39|373.15|371.15|0
1654766800000|2022-06-09 09:26:40|373.39|371.39|373.28|371.28|373.39|371.39|373.28|371.28|0
1654766810000|2022-06-09 09:26:50|373.39|371.39|372.28|370.28|373.39|371.39|372.28|370.28|0
1654766820000|2022-06-09 09:27:00|372.15|370.15|373.03|371.03|373.03|371.03|372.15|370.15|0
1654766830000|2022-06-09 09:27:10|372.9|370.9|372.9|370.9|372.9|370.9|372.9|370.9|0
1654766840000|2022-06-09 09:27:20|372.65|370.65|372.9|370.9|372.9|370.9|372.65|370.65|0
1654766850000|2022-06-09 09:27:30|373.15|371.15|372.9|370.9|373.15|371.15|372.65|370.65|0
1654766860000|2022-06-09 09:27:40|372.65|370.65|372.65|370.65|372.65|370.65|372.4|370.4|0
1654766870000|2022-06-09 09:27:50|372.4|370.4|372.78|370.78|372.9|370.9|372.4|370.4|0
1654766880000|2022-06-09 09:28:00|372.9|370.9|373.39|371.39|373.39|371.39|372.9|370.9|0
1654766890000|2022-06-09 09:28:10|373.64|371.64|373.64|371.64|373.64|371.64|373.64|371.64|0
1654766900000|2022-06-09 09:28:20|373.39|371.39|373.39|371.39|373.39|371.39|373.39|371.39|0
1654766910000|2022-06-09 09:28:30|373.64|371.64|373.77|371.77|373.77|371.77|373.39|371.39|0
1654766920000|2022-06-09 09:28:40|373.89|371.89|373.89|371.89|373.89|371.89|373.89|371.89|0
1654766930000|2022-06-09 09:28:50|373.64|371.64|373.64|371.64|373.77|371.77|373.64|371.64|0
1654766940000|2022-06-09 09:29:00|373.39|371.39|373.52|371.52|373.52|371.52|373.39|371.39|0
1654766950000|2022-06-09 09:29:10|373.64|371.64|373.39|371.39|373.64|371.64|373.39|371.39|0
1654766960000|2022-06-09 09:29:20|373.64|371.64|373.64|371.64|373.64|371.64|373.52|371.52|0
1654766970000|2022-06-09 09:29:30|373.39|371.39|373.52|371.52|373.52|371.52|373.39|371.39|0
1654766980000|2022-06-09 09:29:40|373.39|371.39|373.39|371.39|373.39|371.39|373.39|371.39|0
1654766990000|2022-06-09 09:29:50|373.64|371.64|373.64|371.64|373.64|371.64|373.64|371.64|0
1654767000000|2022-06-09 09:30:00|373.15|371.15|373.15|371.15|373.15|371.15|373.15|371.15|0
1654767010000|2022-06-09 09:30:10|373.27|371.27|373.39|371.39|373.39|371.39|373.27|371.27|0
1654767020000|2022-06-09 09:30:20|373.27|371.27|373.39|371.39|373.39|371.39|373.15|371.15|0
1654767030000|2022-06-09 09:30:30|373.15|371.15|373.39|371.39|373.39|371.39|373.15|371.15|0
1654767040000|2022-06-09 09:30:40|373.64|371.64|373.39|371.39|373.64|371.64|373.39|371.39|0
1654767050000|2022-06-09 09:30:50|373.64|371.64|373.64|371.64|373.64|371.64|373.64|371.64|0
1654767060000|2022-06-09 09:31:00|373.39|371.39|372.9|370.9|373.64|371.64|372.9|370.9|0
1654767070000|2022-06-09 09:31:10|373.15|371.15|372.9|370.9|373.15|371.15|372.9|370.9|0
1654767080000|2022-06-09 09:31:20|373.15|371.15|373.15|371.15|373.15|371.15|373.15|371.15|0
1654767090000|2022-06-09 09:31:30|373.39|371.39|373.39|371.39|373.64|371.64|373.39|371.39|0
1654767100000|2022-06-09 09:31:40|373.64|371.64|373.39|371.39|373.64|371.64|373.39|371.39|0
1654767110000|2022-06-09 09:31:50|373.52|371.52|373.39|371.39|373.52|371.52|373.39|371.39|0
1654767130000|2022-06-09 09:32:10|373.64|371.64|373.89|371.89|373.89|371.89|373.64|371.64|0
1654767140000|2022-06-09 09:32:20|373.64|371.64|373.64|371.64|373.64|371.64|373.39|371.39|0
1654767150000|2022-06-09 09:32:30|373.39|371.39|373.64|371.64|373.64|371.64|373.39|371.39|0
1654767160000|2022-06-09 09:32:40|373.15|371.15|372.9|370.9|373.39|371.39|372.9|370.9|0
1654767170000|2022-06-09 09:32:50|372.65|370.65|372.65|370.65|372.65|370.65|372.65|370.65|0
1654767180000|2022-06-09 09:33:00|372.78|370.78|372.9|370.9|372.9|370.9|372.78|370.78|0
1654767190000|2022-06-09 09:33:10|372.65|370.65|372.65|370.65|372.65|370.65|372.65|370.65|0
1654767200000|2022-06-09 09:33:20|372.4|370.4|372.65|370.65|372.65|370.65|372.4|370.4|0
1654767210000|2022-06-09 09:33:30|372.4|370.4|372.9|370.9|372.9|370.9|372.4|370.4|0
1654767220000|2022-06-09 09:33:40|373.15|371.15|373.15|371.15|373.15|371.15|373.15|371.15|0
1654767230000|2022-06-09 09:33:50|372.9|370.9|372.65|370.65|372.9|370.9|372.65|370.65|0
1654767240000|2022-06-09 09:34:00|372.4|370.4|372.4|370.4|372.4|370.4|372.4|370.4|0
1654767250000|2022-06-09 09:34:10|372.15|370.15|372.03|370.03|372.15|370.15|372.03|370.03|0
1654767260000|2022-06-09 09:34:20|372.15|370.15|372.03|370.03|372.15|370.15|372.03|370.03|0
1654767270000|2022-06-09 09:34:30|371.65|369.65|371.15|369.15|371.65|369.65|371.15|369.15|0
1654767280000|2022-06-09 09:34:40|371.4|369.4|371.4|369.4|371.4|369.4|371.4|369.4|0
1654767290000|2022-06-09 09:34:50|371.65|369.65|371.65|369.65|371.9|369.9|371.65|369.65|0
1654767300000|2022-06-09 09:35:00|371.53|369.53|371.65|369.65|371.9|369.9|371.53|369.53|0
1654767310000|2022-06-09 09:35:10|371.9|369.9|371.9|369.9|371.9|369.9|371.9|369.9|0
1654767320000|2022-06-09 09:35:20|371.65|369.65|371.65|369.65|371.65|369.65|371.65|369.65|0
1654767330000|2022-06-09 09:35:30|371.4|369.4|371.4|369.4|371.4|369.4|371.4|369.4|0
1654767350000|2022-06-09 09:35:50|371.28|369.28|370.9|368.9|371.28|369.28|370.9|368.9|0
1654767360000|2022-06-09 09:36:00|370.65|368.65|370.9|368.9|370.9|368.9|370.65|368.65|0
1654767370000|2022-06-09 09:36:10|371.03|369.03|370.9|368.9|371.03|369.03|370.9|368.9|0
1654767380000|2022-06-09 09:36:20|371.15|369.15|371.15|369.15|371.15|369.15|371.15|369.15|0
1654767390000|2022-06-09 09:36:30|371.03|369.03|370.9|368.9|371.15|369.15|370.9|368.9|0
1654767400000|2022-06-09 09:36:40|371.03|369.03|370.78|368.78|371.03|369.03|370.78|368.78|0
1654767410000|2022-06-09 09:36:50|370.65|368.65|370.65|368.65|370.65|368.65|370.65|368.65|0
1654767420000|2022-06-09 09:37:00|370.4|368.4|370.65|368.65|370.65|368.65|370.4|368.4|0
1654767430000|2022-06-09 09:37:10|370.53|368.53|370.53|368.53|370.53|368.53|370.53|368.53|0
1654767440000|2022-06-09 09:37:20|370.65|368.65|370.65|368.65|370.65|368.65|370.4|368.4|0
1654767450000|2022-06-09 09:37:30|370.4|368.4|370.65|368.65|370.65|368.65|370.4|368.4|0
1654767460000|2022-06-09 09:37:40|370.9|368.9|370.9|368.9|371.03|369.03|370.9|368.9|0
1654767470000|2022-06-09 09:37:50|370.78|368.78|370.9|368.9|370.9|368.9|370.78|368.78|0
1654767480000|2022-06-09 09:38:00|371.15|369.15|370.9|368.9|371.15|369.15|370.9|368.9|0
1654767490000|2022-06-09 09:38:10|371.15|369.15|370.9|368.9|371.15|369.15|370.9|368.9|0
1654767500000|2022-06-09 09:38:20|371.15|369.15|370.9|368.9|371.15|369.15|370.9|368.9|0
1654767510000|2022-06-09 09:38:30|371.15|369.15|371.15|369.15|371.15|369.15|371.15|369.15|0
1654767520000|2022-06-09 09:38:40|371.4|369.4|371.15|369.15|371.4|369.4|371.15|369.15|0
1654767530000|2022-06-09 09:38:50|370.9|368.9|371.15|369.15|371.15|369.15|370.9|368.9|0
1654767540000|2022-06-09 09:39:00|370.9|368.9|370.9|368.9|370.9|368.9|370.9|368.9|0
1654767560000|2022-06-09 09:39:20|371.03|369.03|371.03|369.03|371.03|369.03|370.9|368.9|0
1654767570000|2022-06-09 09:39:30|370.9|368.9|370.9|368.9|370.9|368.9|370.9|368.9|0
1654767580000|2022-06-09 09:39:40|370.65|368.65|370.9|368.9|370.9|368.9|370.65|368.65|0
1654767590000|2022-06-09 09:39:50|371.4|369.4|371.28|369.28|371.4|369.4|371.28|369.28|0
1654767600000|2022-06-09 09:40:00|371.15|369.15|371.4|369.4|371.4|369.4|371.15|369.15|0
1654767610000|2022-06-09 09:40:10|371.15|369.15|371.65|369.65|371.65|369.65|371.15|369.15|0
1654767620000|2022-06-09 09:40:20|371.53|369.53|371.28|369.28|371.53|369.53|371.28|369.28|0
1654767630000|2022-06-09 09:40:30|371.15|369.15|371.4|369.4|371.4|369.4|371.15|369.15|0
1654767640000|2022-06-09 09:40:40|371.65|369.65|371.4|369.4|371.65|369.65|371.4|369.4|0
1654767650000|2022-06-09 09:40:50|371.65|369.65|372.65|370.65|372.65|370.65|371.65|369.65|0
1654767660000|2022-06-09 09:41:00|372.53|370.53|372.53|370.53|372.53|370.53|372.4|370.4|0
1654767670000|2022-06-09 09:41:10|372.65|370.65|372.65|370.65|372.65|370.65|372.53|370.53|0
1654767680000|2022-06-09 09:41:20|372.4|370.4|372.15|370.15|372.4|370.4|372.15|370.15|0
1654767690000|2022-06-09 09:41:30|372.4|370.4|372.4|370.4|372.4|370.4|372.15|370.15|0
1654767700000|2022-06-09 09:41:40|372.65|370.65|372.15|370.15|372.65|370.65|372.15|370.15|0
1654767710000|2022-06-09 09:41:50|371.9|369.9|371.9|369.9|371.9|369.9|371.9|369.9|0
1654767720000|2022-06-09 09:42:00|372.15|370.15|372.15|370.15|372.15|370.15|372.15|370.15|0
1654767730000|2022-06-09 09:42:10|372.03|370.03|372.15|370.15|372.15|370.15|372.03|370.03|0
1654767740000|2022-06-09 09:42:20|372.28|370.28|372.15|370.15|372.4|370.4|372.15|370.15|0
1654767750000|2022-06-09 09:42:30|371.9|369.9|372.03|370.03|372.03|370.03|371.9|369.9|0
1654767760000|2022-06-09 09:42:40|372.15|370.15|371.65|369.65|372.15|370.15|371.65|369.65|0
1654767770000|2022-06-09 09:42:50|371.9|369.9|371.4|369.4|371.9|369.9|371.4|369.4|0
1654767790000|2022-06-09 09:43:10|371.03|369.03|371.78|369.78|371.78|369.78|371.03|369.03|0
1654767800000|2022-06-09 09:43:20|371.9|369.9|371.78|369.78|371.9|369.9|371.65|369.65|0
1654767810000|2022-06-09 09:43:30|371.9|369.9|371.9|369.9|371.9|369.9|371.9|369.9|0
1654767820000|2022-06-09 09:43:40|372.15|370.15|372.15|370.15|372.15|370.15|372.15|370.15|0
1654767840000|2022-06-09 09:44:00|372.4|370.4|372.9|370.9|372.9|370.9|372.4|370.4|0
1654767860000|2022-06-09 09:44:20|373.02|371.02|373.14|371.14|373.14|371.14|372.9|370.9|0
1654767870000|2022-06-09 09:44:30|373.27|371.27|373.39|371.39|373.39|371.39|373.27|371.27|0
1654767880000|2022-06-09 09:44:40|374.02|372.02|374.14|372.14|374.39|372.39|374.02|372.02|0
1654767890000|2022-06-09 09:44:50|373.89|371.89|373.89|371.89|373.89|371.89|373.89|371.89|0
1654767900000|2022-06-09 09:45:00|373.64|371.64|373.77|371.77|373.89|371.89|373.64|371.64|0
1654767910000|2022-06-09 09:45:10|374.14|372.14|373.64|371.64|374.14|372.14|373.64|371.64|0
1654767920000|2022-06-09 09:45:20|373.39|371.39|373.39|371.39|373.52|371.52|373.39|371.39|0
1654767960000|2022-06-09 09:46:00|373.52|371.52|373.64|371.64|373.64|371.64|373.39|371.39|0
1654767970000|2022-06-09 09:46:10|373.89|371.89|373.64|371.64|373.89|371.89|373.64|371.64|0
1654767980000|2022-06-09 09:46:20|373.89|371.89|373.39|371.39|373.89|371.89|373.39|371.39|0
1654767990000|2022-06-09 09:46:30|373.52|371.52|373.64|371.64|373.64|371.64|373.52|371.52|0
1654768000000|2022-06-09 09:46:40|373.52|371.52|373.52|371.52|373.52|371.52|373.39|371.39|0
1654768010000|2022-06-09 09:46:50|373.77|371.77|373.39|371.39|373.77|371.77|373.27|371.27|0
1654768020000|2022-06-09 09:47:00|373.14|371.14|373.27|371.27|373.27|371.27|373.14|371.14|0
1654768030000|2022-06-09 09:47:10|373.14|371.14|373.14|371.14|373.27|371.27|373.14|371.14|0
1654768040000|2022-06-09 09:47:20|373.39|371.39|373.39|371.39|373.39|371.39|373.39|371.39|0
1654768050000|2022-06-09 09:47:30|373.27|371.27|373.39|371.39|373.39|371.39|373.14|371.14|0
1654768060000|2022-06-09 09:47:40|373.14|371.14|373.14|371.14|373.14|371.14|373.14|371.14|0
1654768070000|2022-06-09 09:47:50|373.39|371.39|373.64|371.64|373.64|371.64|373.39|371.39|0
1654768080000|2022-06-09 09:48:00|373.39|371.39|373.64|371.64|373.64|371.64|373.39|371.39|0
1654768090000|2022-06-09 09:48:10|373.39|371.39|373.52|371.52|373.52|371.52|373.39|371.39|0
1654768100000|2022-06-09 09:48:20|373.64|371.64|373.64|371.64|373.64|371.64|373.64|371.64|0
1654768110000|2022-06-09 09:48:30|373.39|371.39|373.52|371.52|373.52|371.52|373.39|371.39|0
1654768120000|2022-06-09 09:48:40|373.39|371.39|373.64|371.64|373.64|371.64|373.39|371.39|0
1654768130000|2022-06-09 09:48:50|373.39|371.39|373.39|371.39|373.52|371.52|373.39|371.39|0
1654768140000|2022-06-09 09:49:00|373.14|371.14|373.14|371.14|373.14|371.14|373.14|371.14|0
1654768150000|2022-06-09 09:49:10|373.39|371.39|373.14|371.14|373.39|371.39|373.14|371.14|0
1654768160000|2022-06-09 09:49:20|372.9|370.9|372.9|370.9|372.9|370.9|372.78|370.78|0
1654768170000|2022-06-09 09:49:30|373.39|371.39|373.27|371.27|373.39|371.39|373.14|371.14|0
1654768180000|2022-06-09 09:49:40|373.64|371.64|373.64|371.64|373.64|371.64|373.64|371.64|0
1654768190000|2022-06-09 09:49:50|373.39|371.39|372.65|370.65|373.39|371.39|372.65|370.65|0
1654768200000|2022-06-09 09:50:00|372.9|370.9|372.4|370.4|372.9|370.9|372.4|370.4|0
1654768210000|2022-06-09 09:50:10|372.53|370.53|372.65|370.65|372.78|370.78|372.53|370.53|0
1654768220000|2022-06-09 09:50:20|372.78|370.78|372.15|370.15|372.78|370.78|372.15|370.15|0
1654768230000|2022-06-09 09:50:30|371.78|369.78|371.65|369.65|371.78|369.78|371.65|369.65|0
1654768240000|2022-06-09 09:50:40|371.4|369.4|371.53|369.53|371.53|369.53|371.4|369.4|0
1654768250000|2022-06-09 09:50:50|371.9|369.9|371.9|369.9|371.9|369.9|371.65|369.65|0
1654768260000|2022-06-09 09:51:00|372.15|370.15|372.28|370.28|372.28|370.28|372.15|370.15|0
1654768270000|2022-06-09 09:51:10|372.65|370.65|372.9|370.9|372.9|370.9|372.4|370.4|0
1654768280000|2022-06-09 09:51:20|372.65|370.65|372.65|370.65|372.9|370.9|372.65|370.65|0
1654768290000|2022-06-09 09:51:30|372.9|370.9|372.65|370.65|372.9|370.9|372.65|370.65|0
1654768300000|2022-06-09 09:51:40|372.4|370.4|372.65|370.65|372.65|370.65|372.4|370.4|0
1654768310000|2022-06-09 09:51:50|372.9|370.9|373.14|371.14|373.14|371.14|372.9|370.9|0
1654768330000|2022-06-09 09:52:10|373.02|371.02|372.89|370.89|373.02|371.02|372.89|370.89|0
1654768340000|2022-06-09 09:52:20|372.78|370.78|372.4|370.4|372.78|370.78|372.4|370.4|0
1654768350000|2022-06-09 09:52:30|372.53|370.53|372.65|370.65|372.65|370.65|372.4|370.4|0
1654768360000|2022-06-09 09:52:40|372.89|370.89|372.65|370.65|372.89|370.89|372.65|370.65|0
1654768370000|2022-06-09 09:52:50|373.14|371.14|373.27|371.27|373.27|371.27|373.02|371.02|0
1654768380000|2022-06-09 09:53:00|373.14|371.14|373.89|371.89|373.89|371.89|373.14|371.14|0
1654768390000|2022-06-09 09:53:10|373.64|371.64|374.02|372.02|374.02|372.02|373.64|371.64|0
1654768400000|2022-06-09 09:53:20|373.77|371.77|373.64|371.64|373.89|371.89|373.64|371.64|0
1654768410000|2022-06-09 09:53:30|373.39|371.39|373.14|371.14|373.64|371.64|373.14|371.14|0
1654768420000|2022-06-09 09:53:40|373.27|371.27|373.39|371.39|373.39|371.39|373.27|371.27|0
1654768430000|2022-06-09 09:53:50|373.14|371.14|372.89|370.89|373.14|371.14|372.89|370.89|0
1654768440000|2022-06-09 09:54:00|373.14|371.14|372.89|370.89|373.14|371.14|372.65|370.65|0
1654768450000|2022-06-09 09:54:10|373.14|371.14|372.65|370.65|373.14|371.14|372.65|370.65|0
1654768460000|2022-06-09 09:54:20|372.4|370.4|372.4|370.4|372.4|370.4|372.4|370.4|0
1654768480000|2022-06-09 09:54:40|372.65|370.65|372.65|370.65|372.65|370.65|372.65|370.65|0
1654768490000|2022-06-09 09:54:50|372.89|370.89|373.14|371.14|373.14|371.14|372.78|370.78|0
1654768500000|2022-06-09 09:55:00|373.39|371.39|373.14|371.14|373.39|371.39|373.14|371.14|0
1654768510000|2022-06-09 09:55:10|373.39|371.39|373.39|371.39|373.39|371.39|373.39|371.39|0
1654768520000|2022-06-09 09:55:20|373.64|371.64|373.64|371.64|373.64|371.64|373.64|371.64|0
1654768530000|2022-06-09 09:55:30|373.89|371.89|373.64|371.64|373.89|371.89|373.64|371.64|0
1654768540000|2022-06-09 09:55:40|373.89|371.89|373.89|371.89|373.89|371.89|373.89|371.89|0
1654768550000|2022-06-09 09:55:50|374.14|372.14|373.89|371.89|374.14|372.14|373.89|371.89|0
1654768560000|2022-06-09 09:56:00|374.14|372.14|374.39|372.39|374.39|372.39|374.14|372.14|0
1654768570000|2022-06-09 09:56:10|374.64|372.64|375.27|373.27|375.27|373.27|374.64|372.64|0
1654768580000|2022-06-09 09:56:20|375.39|373.39|375.64|373.64|375.64|373.64|375.14|373.14|0
1654768590000|2022-06-09 09:56:30|375.39|373.39|375.64|373.64|375.64|373.64|375.39|373.39|0
1654768600000|2022-06-09 09:56:40|375.89|373.89|376.14|374.14|376.39|374.39|375.89|373.89|0
1654768610000|2022-06-09 09:56:50|375.89|373.89|376.14|374.14|376.14|374.14|375.89|373.89|0
1654768620000|2022-06-09 09:57:00|376.02|374.02|376.14|374.14|376.14|374.14|376.02|374.02|0
1654768630000|2022-06-09 09:57:10|376.27|374.27|376.14|374.14|376.27|374.27|376.14|374.14|0
1654768640000|2022-06-09 09:57:20|376.27|374.27|376.14|374.14|376.39|374.39|376.14|374.14|0
1654768650000|2022-06-09 09:57:30|375.89|373.89|376.14|374.14|376.14|374.14|375.89|373.89|0
1654768670000|2022-06-09 09:57:50|375.89|373.89|375.89|373.89|375.89|373.89|375.89|373.89|0
1654768680000|2022-06-09 09:58:00|376.14|374.14|376.14|374.14|376.14|374.14|376.14|374.14|0
1654768690000|2022-06-09 09:58:10|375.89|373.89|376.27|374.27|376.39|374.39|375.89|373.89|0
1654768700000|2022-06-09 09:58:20|376.14|374.14|375.89|373.89|376.14|374.14|375.89|373.89|0
1654768710000|2022-06-09 09:58:30|375.64|373.64|375.89|373.89|375.89|373.89|375.64|373.64|0
1654768720000|2022-06-09 09:58:40|375.64|373.64|375.39|373.39|375.64|373.64|375.14|373.14|0
1654768730000|2022-06-09 09:58:50|375.14|373.14|374.64|372.64|375.14|373.14|374.64|372.64|0
1654768740000|2022-06-09 09:59:00|374.77|372.77|374.64|372.64|374.77|372.77|374.64|372.64|0
1654768750000|2022-06-09 09:59:10|374.39|372.39|374.64|372.64|374.64|372.64|374.39|372.39|0
1654768760000|2022-06-09 09:59:20|374.89|372.89|374.39|372.39|374.89|372.89|374.39|372.39|0
1654768770000|2022-06-09 09:59:30|374.14|372.14|374.77|372.77|374.77|372.77|374.14|372.14|0
1654768780000|2022-06-09 09:59:40|374.89|372.89|374.89|372.89|374.89|372.89|374.89|372.89|0
1654768790000|2022-06-09 09:59:50|374.39|372.39|374.39|372.39|374.39|372.39|374.39|372.39|0
1654768800000|2022-06-09 10:00:00|374.14|372.14|373.89|371.89|374.14|372.14|373.89|371.89|0
1654768810000|2022-06-09 10:00:10|374.02|372.02|373.89|371.89|374.14|372.14|373.89|371.89|0
1654768820000|2022-06-09 10:00:20|374.14|372.14|373.89|371.89|374.39|372.39|373.64|371.64|0
1654768830000|2022-06-09 10:00:30|373.64|371.64|373.64|371.64|373.64|371.64|373.64|371.64|0
1654768850000|2022-06-09 10:00:50|373.89|371.89|374.14|372.14|374.14|372.14|373.89|371.89|0
1654768860000|2022-06-09 10:01:00|373.89|371.89|374.02|372.02|374.14|372.14|373.89|371.89|0
1654768870000|2022-06-09 10:01:10|373.89|371.89|373.39|371.39|373.89|371.89|373.39|371.39|0
1654768880000|2022-06-09 10:01:20|373.14|371.14|373.39|371.39|373.39|371.39|373.14|371.14|0
1654768900000|2022-06-09 10:01:40|373.14|371.14|373.77|371.77|373.77|371.77|373.14|371.14|0
1654768910000|2022-06-09 10:01:50|373.64|371.64|373.39|371.39|373.64|371.64|373.39|371.39|0
1654768920000|2022-06-09 10:02:00|373.64|371.64|373.64|371.64|373.64|371.64|373.64|371.64|0
1654768930000|2022-06-09 10:02:10|373.39|371.39|373.39|371.39|373.39|371.39|373.39|371.39|0
1654768940000|2022-06-09 10:02:20|373.64|371.64|374.14|372.14|374.14|372.14|373.64|371.64|0
1654768950000|2022-06-09 10:02:30|373.89|371.89|373.89|371.89|373.89|371.89|373.89|371.89|0
1654768970000|2022-06-09 10:02:50|373.64|371.64|373.89|371.89|373.89|371.89|373.64|371.64|0
1654768990000|2022-06-09 10:03:10|374.14|372.14|374.14|372.14|374.14|372.14|374.14|372.14|0
1654769000000|2022-06-09 10:03:20|374.39|372.39|374.64|372.64|374.64|372.64|374.39|372.39|0
1654769010000|2022-06-09 10:03:30|374.39|372.39|374.64|372.64|374.89|372.89|374.39|372.39|0
1654769020000|2022-06-09 10:03:40|374.52|372.52|374.52|372.52|374.52|372.52|374.39|372.39|0
1654769030000|2022-06-09 10:03:50|373.89|371.89|374.14|372.14|374.14|372.14|373.89|371.89|0
1654769040000|2022-06-09 10:04:00|374.27|372.27|374.27|372.27|374.27|372.27|374.27|372.27|0
1654769050000|2022-06-09 10:04:10|374.14|372.14|373.89|371.89|374.14|372.14|373.89|371.89|0
1654769060000|2022-06-09 10:04:20|374.14|372.14|374.14|372.14|374.14|372.14|374.14|372.14|0
1654769070000|2022-06-09 10:04:30|373.89|371.89|374.14|372.14|374.14|372.14|373.89|371.89|0
1654769080000|2022-06-09 10:04:40|374.39|372.39|374.64|372.64|374.64|372.64|374.39|372.39|0
1654769090000|2022-06-09 10:04:50|374.77|372.77|374.89|372.89|374.89|372.89|374.77|372.77|0
1654769100000|2022-06-09 10:05:00|374.64|372.64|375.14|373.14|375.14|373.14|374.64|372.64|0
1654769120000|2022-06-09 10:05:20|375.39|373.39|374.89|372.89|375.39|373.39|374.89|372.89|0
1654769130000|2022-06-09 10:05:30|374.64|372.64|374.64|372.64|374.64|372.64|374.39|372.39|0
1654769140000|2022-06-09 10:05:40|374.39|372.39|373.89|371.89|374.39|372.39|373.89|371.89|0
1654769150000|2022-06-09 10:05:50|374.02|372.02|373.89|371.89|374.02|372.02|373.89|371.89|0
1654769160000|2022-06-09 10:06:00|374.14|372.14|374.39|372.39|374.39|372.39|374.14|372.14|0
1654769170000|2022-06-09 10:06:10|374.14|372.14|373.89|371.89|374.14|372.14|373.89|371.89|0
1654769180000|2022-06-09 10:06:20|373.64|371.64|373.64|371.64|373.64|371.64|373.64|371.64|0
1654769190000|2022-06-09 10:06:30|373.89|371.89|373.64|371.64|373.89|371.89|373.64|371.64|0
1654769210000|2022-06-09 10:06:50|373.89|371.89|374.14|372.14|374.14|372.14|373.89|371.89|0
1654769220000|2022-06-09 10:07:00|373.89|371.89|374.39|372.39|374.39|372.39|373.89|371.89|0
1654769240000|2022-06-09 10:07:20|374.14|372.14|374.14|372.14|374.14|372.14|374.14|372.14|0
1654769250000|2022-06-09 10:07:30|374.39|372.39|374.39|372.39|374.39|372.39|374.39|372.39|0
1654769260000|2022-06-09 10:07:40|374.14|372.14|373.89|371.89|374.14|372.14|373.89|371.89|0
1654769280000|2022-06-09 10:08:00|374.14|372.14|374.02|372.02|374.14|372.14|374.02|372.02|0
1654769290000|2022-06-09 10:08:10|374.14|372.14|374.14|372.14|374.14|372.14|373.89|371.89|0
1654769300000|2022-06-09 10:08:20|373.89|371.89|374.39|372.39|374.39|372.39|373.89|371.89|0
1654769310000|2022-06-09 10:08:30|374.14|372.14|374.14|372.14|374.14|372.14|374.14|372.14|0
1654769320000|2022-06-09 10:08:40|374.39|372.39|374.14|372.14|374.39|372.39|374.14|372.14|0
1654769330000|2022-06-09 10:08:50|374.27|372.27|374.14|372.14|374.27|372.27|374.14|372.14|0
1654769350000|2022-06-09 10:09:10|374.39|372.39|374.39|372.39|374.39|372.39|374.39|372.39|0
1654769360000|2022-06-09 10:09:20|374.64|372.64|374.64|372.64|374.64|372.64|374.64|372.64|0
1654769380000|2022-06-09 10:09:40|374.89|372.89|374.89|372.89|374.89|372.89|374.89|372.89|0
1654769390000|2022-06-09 10:09:50|375.14|373.14|375.14|373.14|375.14|373.14|375.14|373.14|0
1654769400000|2022-06-09 10:10:00|374.89|372.89|375.14|373.14|375.14|373.14|374.89|372.89|0
1654769410000|2022-06-09 10:10:10|374.89|372.89|375.14|373.14|375.14|373.14|374.89|372.89|0
1654769420000|2022-06-09 10:10:20|374.89|372.89|374.89|372.89|375.02|373.02|374.89|372.89|0
1654769430000|2022-06-09 10:10:30|374.64|372.64|374.64|372.64|374.64|372.64|374.64|372.64|0
1654769440000|2022-06-09 10:10:40|374.77|372.77|374.64|372.64|374.89|372.89|374.64|372.64|0
1654769460000|2022-06-09 10:11:00|374.89|372.89|375.64|373.64|375.89|373.89|374.89|372.89|0
1654769480000|2022-06-09 10:11:20|375.89|373.89|375.64|373.64|375.89|373.89|375.64|373.64|0
1654769490000|2022-06-09 10:11:30|375.52|373.52|375.89|373.89|375.89|373.89|375.39|373.39|0
1654769500000|2022-06-09 10:11:40|376.14|374.14|376.14|374.14|376.14|374.14|376.14|374.14|0
1654769510000|2022-06-09 10:11:50|376.89|374.89|377.14|375.14|377.39|375.39|376.89|374.89|0
1654769520000|2022-06-09 10:12:00|376.89|374.89|376.89|374.89|376.89|374.89|376.64|374.64|0
1654769530000|2022-06-09 10:12:10|376.64|374.64|376.89|374.89|376.89|374.89|376.64|374.64|0
1654769540000|2022-06-09 10:12:20|377.14|375.14|376.64|374.64|377.14|375.14|376.64|374.64|0
1654769550000|2022-06-09 10:12:30|376.89|374.89|376.89|374.89|376.89|374.89|376.89|374.89|0
1654769560000|2022-06-09 10:12:40|377.14|375.14|376.89|374.89|377.14|375.14|376.89|374.89|0
1654769570000|2022-06-09 10:12:50|376.64|374.64|376.89|374.89|376.89|374.89|376.64|374.64|0
1654769580000|2022-06-09 10:13:00|376.77|374.77|376.14|374.14|376.77|374.77|376.14|374.14|0
1654769590000|2022-06-09 10:13:10|376.39|374.39|376.14|374.14|376.39|374.39|376.14|374.14|0
1654769610000|2022-06-09 10:13:30|376.64|374.64|376.64|374.64|376.64|374.64|376.64|374.64|0
1654769620000|2022-06-09 10:13:40|376.39|374.39|376.39|374.39|376.39|374.39|376.39|374.39|0
1654769630000|2022-06-09 10:13:50|376.14|374.14|376.14|374.14|376.14|374.14|376.14|374.14|0
1654769640000|2022-06-09 10:14:00|375.64|373.64|375.39|373.39|375.64|373.64|375.14|373.14|0
1654769650000|2022-06-09 10:14:10|375.14|373.14|374.89|372.89|375.14|373.14|374.89|372.89|0
1654769660000|2022-06-09 10:14:20|375.14|373.14|374.89|372.89|375.14|373.14|374.89|372.89|0
1654769670000|2022-06-09 10:14:30|374.64|372.64|374.39|372.39|374.64|372.64|374.39|372.39|0
1654769680000|2022-06-09 10:14:40|374.64|372.64|374.39|372.39|374.64|372.64|374.39|372.39|0
1654769690000|2022-06-09 10:14:50|374.64|372.64|374.39|372.39|374.89|372.89|374.39|372.39|0
1654769700000|2022-06-09 10:15:00|374.64|372.64|374.64|372.64|374.64|372.64|374.64|372.64|0
1654769710000|2022-06-09 10:15:10|374.39|372.39|374.39|372.39|374.39|372.39|374.39|372.39|0
1654769720000|2022-06-09 10:15:20|374.64|372.64|374.64|372.64|374.64|372.64|374.64|372.64|0
1654769730000|2022-06-09 10:15:30|374.77|372.77|374.89|372.89|374.89|372.89|374.77|372.77|0
1654769740000|2022-06-09 10:15:40|374.64|372.64|374.77|372.77|374.77|372.77|374.64|372.64|0
1654769750000|2022-06-09 10:15:50|374.39|372.39|374.14|372.14|374.39|372.39|374.14|372.14|0
1654769760000|2022-06-09 10:16:00|374.39|372.39|374.27|372.27|374.39|372.39|374.27|372.27|0
1654769770000|2022-06-09 10:16:10|374.14|372.14|373.89|371.89|374.14|372.14|373.89|371.89|0
1654769780000|2022-06-09 10:16:20|373.64|371.64|373.52|371.52|373.89|371.89|373.52|371.52|0
1654769790000|2022-06-09 10:16:30|373.39|371.39|373.64|371.64|373.64|371.64|373.39|371.39|0
1654769800000|2022-06-09 10:16:40|373.39|371.39|373.14|371.14|373.39|371.39|373.14|371.14|0
1654769810000|2022-06-09 10:16:50|373.39|371.39|372.64|370.64|373.39|371.39|372.64|370.64|0
1654769820000|2022-06-09 10:17:00|372.89|370.89|373.14|371.14|373.14|371.14|372.89|370.89|0
1654769830000|2022-06-09 10:17:10|373.39|371.39|373.39|371.39|373.39|371.39|373.39|371.39|0
1654769840000|2022-06-09 10:17:20|373.64|371.64|373.64|371.64|373.64|371.64|373.64|371.64|0
1654769850000|2022-06-09 10:17:30|373.89|371.89|373.39|371.39|373.89|371.89|373.39|371.39|0
1654769860000|2022-06-09 10:17:40|373.14|371.14|372.89|370.89|373.14|371.14|372.89|370.89|0
1654769870000|2022-06-09 10:17:50|373.14|371.14|372.4|370.4|373.14|371.14|372.4|370.4|0
1654769880000|2022-06-09 10:18:00|372.28|370.28|372.15|370.15|372.28|370.28|372.15|370.15|0
1654769900000|2022-06-09 10:18:20|371.9|369.9|371.9|369.9|371.9|369.9|371.9|369.9|0
1654769910000|2022-06-09 10:18:30|371.4|369.4|371.4|369.4|371.65|369.65|371.4|369.4|0
1654769920000|2022-06-09 10:18:40|371.65|369.65|371.9|369.9|371.9|369.9|371.4|369.4|0
1654769930000|2022-06-09 10:18:50|372.15|370.15|371.9|369.9|372.15|370.15|371.9|369.9|0
1654769940000|2022-06-09 10:19:00|372.15|370.15|371.9|369.9|372.15|370.15|371.9|369.9|0
1654769950000|2022-06-09 10:19:10|371.65|369.65|371.65|369.65|371.65|369.65|371.65|369.65|0
1654769970000|2022-06-09 10:19:30|371.9|369.9|371.65|369.65|371.9|369.9|371.65|369.65|0
1654769980000|2022-06-09 10:19:40|371.4|369.4|371.4|369.4|371.4|369.4|370.9|368.9|0
1654769990000|2022-06-09 10:19:50|371.65|369.65|371.4|369.4|371.65|369.65|371.4|369.4|0
1654770000000|2022-06-09 10:20:00|371.53|369.53|370.9|368.9|371.65|369.65|370.9|368.9|0
1654770010000|2022-06-09 10:20:10|371.15|369.15|371.15|369.15|371.15|369.15|371.15|369.15|0
1654770020000|2022-06-09 10:20:20|371.28|369.28|371.15|369.15|371.4|369.4|371.15|369.15|0
1654770030000|2022-06-09 10:20:30|370.9|368.9|370.65|368.65|370.9|368.9|370.65|368.65|0
1654770040000|2022-06-09 10:20:40|370.9|368.9|370.65|368.65|370.9|368.9|370.65|368.65|0
1654770050000|2022-06-09 10:20:50|370.4|368.4|370.15|368.15|370.4|368.4|370.15|368.15|0
1654770060000|2022-06-09 10:21:00|369.65|367.65|369.65|367.65|369.65|367.65|369.65|367.65|0
1654770070000|2022-06-09 10:21:10|369.4|367.4|369.15|367.15|369.4|367.4|369.15|367.15|0
1654770090000|2022-06-09 10:21:30|368.4|366.4|367.9|365.9|368.4|366.4|367.9|365.9|0
1654770100000|2022-06-09 10:21:40|368.15|366.15|368.03|366.03|368.15|366.15|367.9|365.9|0
1654770110000|2022-06-09 10:21:50|367.9|365.9|367.9|365.9|368.03|366.03|367.9|365.9|0
1654770120000|2022-06-09 10:22:00|367.65|365.65|368.15|366.15|368.15|366.15|367.65|365.65|0
1654770130000|2022-06-09 10:22:10|367.65|365.65|367.9|365.9|367.9|365.9|367.65|365.65|0
1654770140000|2022-06-09 10:22:20|367.4|365.4|367.9|365.9|367.9|365.9|367.4|365.4|0
1654770150000|2022-06-09 10:22:30|367.65|365.65|367.53|365.53|367.65|365.65|367.4|365.4|0
1654770160000|2022-06-09 10:22:40|367.4|365.4|365.9|363.9|367.4|365.4|365.9|363.9|0
1654770170000|2022-06-09 10:22:50|366.15|364.15|366.4|364.4|366.4|364.4|366.15|364.15|0
1654770180000|2022-06-09 10:23:00|366.65|364.65|366.4|364.4|366.65|364.65|365.9|363.9|0
1654770190000|2022-06-09 10:23:10|366.15|364.15|366.65|364.65|366.65|364.65|366.15|364.15|0
1654770200000|2022-06-09 10:23:20|366.9|364.9|366.65|364.65|366.9|364.9|366.65|364.65|0
1654770210000|2022-06-09 10:23:30|366.4|364.4|366.4|364.4|366.4|364.4|366.4|364.4|0
1654770220000|2022-06-09 10:23:40|366.15|364.15|366.15|364.15|366.15|364.15|366.15|364.15|0
1654770230000|2022-06-09 10:23:50|365.9|363.9|365.65|363.65|365.9|363.9|365.65|363.65|0
1654770240000|2022-06-09 10:24:00|365.9|363.9|366.15|364.15|366.15|364.15|365.9|363.9|0
1654770250000|2022-06-09 10:24:10|366.4|364.4|366.4|364.4|366.4|364.4|366.4|364.4|0
1654770260000|2022-06-09 10:24:20|366.65|364.65|365.65|363.65|366.65|364.65|365.65|363.65|0
1654770270000|2022-06-09 10:24:30|365.78|363.78|365.4|363.4|365.9|363.9|365.4|363.4|0
1654770280000|2022-06-09 10:24:40|365.9|363.9|366.28|364.28|366.4|364.4|365.9|363.9|0
1654770290000|2022-06-09 10:24:50|366.4|364.4|366.4|364.4|366.65|364.65|366.28|364.28|0
1654770300000|2022-06-09 10:25:00|366.15|364.15|366.9|364.9|366.9|364.9|366.15|364.15|0
1654770310000|2022-06-09 10:25:10|367.15|365.15|367.15|365.15|367.15|365.15|367.15|365.15|0
1654770320000|2022-06-09 10:25:20|366.9|364.9|367.15|365.15|367.15|365.15|366.9|364.9|0
1654770330000|2022-06-09 10:25:30|366.65|364.65|366.4|364.4|366.65|364.65|366.4|364.4|0
1654770350000|2022-06-09 10:25:50|366.53|364.53|366.53|364.53|366.53|364.53|366.53|364.53|0
1654770360000|2022-06-09 10:26:00|366.4|364.4|366.15|364.15|366.4|364.4|366.15|364.15|0
1654770370000|2022-06-09 10:26:10|366.4|364.4|366.28|364.28|366.4|364.4|366.15|364.15|0
1654770380000|2022-06-09 10:26:20|366.15|364.15|366.15|364.15|366.28|364.28|366.03|364.03|0
1654770390000|2022-06-09 10:26:30|366.28|364.28|366.4|364.4|366.4|364.4|366.28|364.28|0
1654770400000|2022-06-09 10:26:40|366.28|364.28|366.28|364.28|366.28|364.28|366.28|364.28|0
1654770410000|2022-06-09 10:26:50|366.15|364.15|366.4|364.4|366.4|364.4|366.15|364.15|0
1654770420000|2022-06-09 10:27:00|366.65|364.65|366.65|364.65|366.65|364.65|366.65|364.65|0
1654770430000|2022-06-09 10:27:10|366.4|364.4|366.65|364.65|366.65|364.65|366.4|364.4|0
1654770440000|2022-06-09 10:27:20|366.4|364.4|366.15|364.15|366.4|364.4|366.15|364.15|0
1654770450000|2022-06-09 10:27:30|365.9|363.9|365.15|363.15|365.9|363.9|365.15|363.15|0
1654770460000|2022-06-09 10:27:40|364.9|362.9|364.9|362.9|364.9|362.9|364.9|362.9|0
1654770480000|2022-06-09 10:28:00|365.03|363.03|364.4|362.4|365.03|363.03|364.4|362.4|0
1654770490000|2022-06-09 10:28:10|363.65|361.65|363.65|361.65|363.65|361.65|363.4|361.4|0
1654770500000|2022-06-09 10:28:20|363.4|361.4|363.4|361.4|363.65|361.65|363.4|361.4|0
1654770510000|2022-06-09 10:28:30|363.15|361.15|363.15|361.15|363.15|361.15|363.15|361.15|0
1654770520000|2022-06-09 10:28:40|362.4|360.4|362.4|360.4|362.4|360.4|362.4|360.4|0
1654770530000|2022-06-09 10:28:50|362.65|360.65|362.65|360.65|362.9|360.9|362.65|360.65|0
1654770540000|2022-06-09 10:29:00|362.9|360.9|362.65|360.65|362.9|360.9|362.4|360.4|0
1654770550000|2022-06-09 10:29:10|362.9|360.9|362.65|360.65|362.9|360.9|362.4|360.4|0
1654770560000|2022-06-09 10:29:20|362.9|360.9|362.65|360.65|362.9|360.9|362.65|360.65|0
1654770570000|2022-06-09 10:29:30|362.78|360.78|362.9|360.9|362.9|360.9|362.78|360.78|0
1654770580000|2022-06-09 10:29:40|362.4|360.4|362.65|360.65|362.65|360.65|362.4|360.4|0
1654770590000|2022-06-09 10:29:50|362.4|360.4|362.4|360.4|362.4|360.4|362.4|360.4|0
1654770610000|2022-06-09 10:30:10|361.65|359.65|361.16|359.16|361.65|359.65|360.66|358.66|0
1654770620000|2022-06-09 10:30:20|360.91|358.91|360.41|358.41|361.16|359.16|360.41|358.41|0
1654770630000|2022-06-09 10:30:30|360.66|358.66|360.79|358.79|360.79|358.79|360.66|358.66|0
1654770640000|2022-06-09 10:30:40|360.91|358.91|361.65|359.65|361.65|359.65|360.91|358.91|0
1654770650000|2022-06-09 10:30:50|361.9|359.9|361.9|359.9|362.15|360.15|361.9|359.9|0
1654770660000|2022-06-09 10:31:00|361.65|359.65|361.4|359.4|361.65|359.65|361.4|359.4|0
1654770670000|2022-06-09 10:31:10|361.65|359.65|361.9|359.9|361.9|359.9|361.65|359.65|0
1654770680000|2022-06-09 10:31:20|361.65|359.65|361.9|359.9|361.9|359.9|361.65|359.65|0
1654770690000|2022-06-09 10:31:30|362.15|360.15|362.15|360.15|362.15|360.15|361.9|359.9|0
1654770700000|2022-06-09 10:31:40|361.9|359.9|361.65|359.65|362.15|360.15|361.65|359.65|0
1654770710000|2022-06-09 10:31:50|361.9|359.9|361.65|359.65|361.9|359.9|361.65|359.65|0
1654770720000|2022-06-09 10:32:00|361.9|359.9|362.15|360.15|362.15|360.15|361.9|359.9|0
1654770740000|2022-06-09 10:32:20|361.9|359.9|362.15|360.15|362.15|360.15|361.9|359.9|0
1654770750000|2022-06-09 10:32:30|361.9|359.9|361.65|359.65|361.9|359.9|361.65|359.65|0
1654770760000|2022-06-09 10:32:40|361.9|359.9|362.4|360.4|362.4|360.4|361.9|359.9|0
1654770770000|2022-06-09 10:32:50|362.15|360.15|362.4|360.4|362.4|360.4|362.15|360.15|0
1654770780000|2022-06-09 10:33:00|362.15|360.15|362.15|360.15|362.15|360.15|361.9|359.9|0
1654770790000|2022-06-09 10:33:10|361.9|359.9|361.78|359.78|361.9|359.9|361.65|359.65|0
1654770800000|2022-06-09 10:33:20|361.65|359.65|361.65|359.65|361.9|359.9|361.65|359.65|0
1654770810000|2022-06-09 10:33:30|361.9|359.9|361.9|359.9|361.9|359.9|361.9|359.9|0
1654770820000|2022-06-09 10:33:40|362.15|360.15|362.15|360.15|362.4|360.4|362.15|360.15|0
1654770830000|2022-06-09 10:33:50|362.28|360.28|362.4|360.4|362.4|360.4|362.28|360.28|0
1654770840000|2022-06-09 10:34:00|362.53|360.53|362.53|360.53|362.53|360.53|362.53|360.53|0
1654770850000|2022-06-09 10:34:10|362.65|360.65|362.78|360.78|362.78|360.78|362.65|360.65|0
1654770860000|2022-06-09 10:34:20|362.9|360.9|362.65|360.65|362.9|360.9|362.65|360.65|0
1654770880000|2022-06-09 10:34:40|362.9|360.9|362.9|360.9|362.9|360.9|362.9|360.9|0
1654770890000|2022-06-09 10:34:50|362.78|360.78|362.65|360.65|362.9|360.9|362.65|360.65|0
1654770900000|2022-06-09 10:35:00|362.78|360.78|362.9|360.9|362.9|360.9|362.78|360.78|0
1654770910000|2022-06-09 10:35:10|362.65|360.65|362.15|360.15|362.65|360.65|362.15|360.15|0
1654770920000|2022-06-09 10:35:20|362.28|360.28|362.4|360.4|362.4|360.4|362.28|360.28|0
1654770930000|2022-06-09 10:35:30|362.15|360.15|362.15|360.15|362.28|360.28|362.15|360.15|0
1654770940000|2022-06-09 10:35:40|362.28|360.28|362.28|360.28|362.28|360.28|362.28|360.28|0
1654770950000|2022-06-09 10:35:50|362.4|360.4|361.9|359.9|362.4|360.4|361.9|359.9|0
1654770960000|2022-06-09 10:36:00|362.15|360.15|361.9|359.9|362.15|360.15|361.9|359.9|0
1654770970000|2022-06-09 10:36:10|362.15|360.15|362.15|360.15|362.4|360.4|362.15|360.15|0
1654770980000|2022-06-09 10:36:20|361.9|359.9|361.9|359.9|361.9|359.9|361.9|359.9|0
1654770990000|2022-06-09 10:36:30|361.65|359.65|362.15|360.15|362.15|360.15|361.65|359.65|0
1654771000000|2022-06-09 10:36:40|361.9|359.9|361.9|359.9|362.15|360.15|361.9|359.9|0
1654771010000|2022-06-09 10:36:50|362.15|360.15|362.28|360.28|362.4|360.4|362.15|360.15|0
1654771020000|2022-06-09 10:37:00|362.4|360.4|362.4|360.4|362.4|360.4|362.15|360.15|0
1654771030000|2022-06-09 10:37:10|362.15|360.15|362.15|360.15|362.15|360.15|362.15|360.15|0
1654771040000|2022-06-09 10:37:20|362.28|360.28|362.15|360.15|362.28|360.28|362.15|360.15|0
1654771060000|2022-06-09 10:37:40|362.03|360.03|362.03|360.03|362.03|360.03|361.9|359.9|0
1654771070000|2022-06-09 10:37:50|361.9|359.9|361.65|359.65|361.9|359.9|361.65|359.65|0
1654771080000|2022-06-09 10:38:00|361.53|359.53|362.4|360.4|362.4|360.4|361.53|359.53|0
1654771090000|2022-06-09 10:38:10|362.15|360.15|362.15|360.15|362.15|360.15|362.15|360.15|0
1654771100000|2022-06-09 10:38:20|361.9|359.9|362.4|360.4|362.4|360.4|361.9|359.9|0
1654771110000|2022-06-09 10:38:30|363.15|361.15|363.4|361.4|363.4|361.4|362.9|360.9|0
1654771120000|2022-06-09 10:38:40|362.9|360.9|363.15|361.15|363.15|361.15|362.9|360.9|0
1654771130000|2022-06-09 10:38:50|362.9|360.9|362.9|360.9|362.9|360.9|362.9|360.9|0
1654771140000|2022-06-09 10:39:00|363.4|361.4|363.9|361.9|363.9|361.9|363.4|361.4|0
1654771150000|2022-06-09 10:39:10|364.15|362.15|364.4|362.4|364.4|362.4|364.15|362.15|0
1654771160000|2022-06-09 10:39:20|364.65|362.65|365.15|363.15|365.15|363.15|364.65|362.65|0
1654771170000|2022-06-09 10:39:30|364.9|362.9|365.4|363.4|365.4|363.4|364.9|362.9|0
1654771180000|2022-06-09 10:39:40|364.9|362.9|364.9|362.9|365.4|363.4|364.9|362.9|0
1654771190000|2022-06-09 10:39:50|364.65|362.65|365.4|363.4|365.4|363.4|364.65|362.65|0
1654771200000|2022-06-09 10:40:00|366.15|364.15|366.4|364.4|366.4|364.4|366.15|364.15|0
1654771210000|2022-06-09 10:40:10|365.9|363.9|365.65|363.65|365.9|363.9|365.65|363.65|0
1654771220000|2022-06-09 10:40:20|365.9|363.9|366.4|364.4|366.4|364.4|365.65|363.65|0
1654771230000|2022-06-09 10:40:30|366.15|364.15|365.4|363.4|366.15|364.15|365.4|363.4|0
1654771240000|2022-06-09 10:40:40|365.65|363.65|365.9|363.9|365.9|363.9|365.65|363.65|0
1654771250000|2022-06-09 10:40:50|366.15|364.15|366.15|364.15|366.15|364.15|366.15|364.15|0
1654771260000|2022-06-09 10:41:00|365.15|363.15|365.15|363.15|365.15|363.15|365.15|363.15|0
1654771270000|2022-06-09 10:41:10|364.9|362.9|365.28|363.28|365.28|363.28|364.65|362.65|0
1654771280000|2022-06-09 10:41:20|365.15|363.15|364.4|362.4|365.15|363.15|364.4|362.4|0
1654771290000|2022-06-09 10:41:30|364.65|362.65|364.4|362.4|364.65|362.65|364.4|362.4|0
1654771300000|2022-06-09 10:41:40|364.15|362.15|363.9|361.9|364.15|362.15|363.9|361.9|0
1654771310000|2022-06-09 10:41:50|365.03|363.03|364.9|362.9|365.03|363.03|364.9|362.9|0
1654771320000|2022-06-09 10:42:00|365.15|363.15|364.65|362.65|365.15|363.15|364.65|362.65|0
1654771340000|2022-06-09 10:42:20|364.78|362.78|364.65|362.65|364.78|362.78|364.65|362.65|0
1654771350000|2022-06-09 10:42:30|364.9|362.9|365.15|363.15|365.15|363.15|364.4|362.4|0
1654771360000|2022-06-09 10:42:40|365.9|363.9|365.9|363.9|365.9|363.9|365.65|363.65|0
1654771370000|2022-06-09 10:42:50|365.4|363.4|365.65|363.65|365.65|363.65|365.4|363.4|0
1654771380000|2022-06-09 10:43:00|365.9|363.9|365.9|363.9|365.9|363.9|365.9|363.9|0
1654771390000|2022-06-09 10:43:10|366.4|364.4|366.15|364.15|366.4|364.4|366.15|364.15|0
1654771400000|2022-06-09 10:43:20|365.9|363.9|364.9|362.9|365.9|363.9|364.9|362.9|0
1654771410000|2022-06-09 10:43:30|365.15|363.15|365.4|363.4|365.4|363.4|365.15|363.15|0
1654771420000|2022-06-09 10:43:40|365.03|363.03|365.15|363.15|365.15|363.15|365.03|363.03|0
1654771430000|2022-06-09 10:43:50|365.4|363.4|365.4|363.4|365.4|363.4|365.28|363.28|0
1654771440000|2022-06-09 10:44:00|365.53|363.53|365.15|363.15|365.53|363.53|365.15|363.15|0
1654771450000|2022-06-09 10:44:10|364.9|362.9|364.9|362.9|364.9|362.9|364.9|362.9|0
1654771460000|2022-06-09 10:44:20|365.15|363.15|365.65|363.65|365.65|363.65|365.15|363.15|0
1654771470000|2022-06-09 10:44:30|365.4|363.4|365.65|363.65|365.65|363.65|365.4|363.4|0
1654771480000|2022-06-09 10:44:40|365.9|363.9|365.65|363.65|365.9|363.9|365.65|363.65|0
1654771490000|2022-06-09 10:44:50|365.4|363.4|365.15|363.15|365.4|363.4|365.15|363.15|0
1654771500000|2022-06-09 10:45:00|365.4|363.4|365.65|363.65|365.65|363.65|365.4|363.4|0
1654771510000|2022-06-09 10:45:10|365.78|363.78|365.9|363.9|365.9|363.9|365.78|363.78|0
1654771520000|2022-06-09 10:45:20|365.78|363.78|365.65|363.65|365.9|363.9|365.65|363.65|0
1654771530000|2022-06-09 10:45:30|365.9|363.9|365.65|363.65|366.03|364.03|365.65|363.65|0
1654771540000|2022-06-09 10:45:40|365.9|363.9|365.65|363.65|365.9|363.9|365.65|363.65|0
1654771550000|2022-06-09 10:45:50|365.4|363.4|365.65|363.65|365.65|363.65|365.4|363.4|0
1654771560000|2022-06-09 10:46:00|365.9|363.9|366.03|364.03|366.15|364.15|365.9|363.9|0
1654771570000|2022-06-09 10:46:10|366.15|364.15|366.15|364.15|366.15|364.15|365.9|363.9|0
1654771580000|2022-06-09 10:46:20|366.4|364.4|366.15|364.15|366.4|364.4|366.15|364.15|0
1654771590000|2022-06-09 10:46:30|366.4|364.4|366.15|364.15|366.65|364.65|366.15|364.15|0
1654771600000|2022-06-09 10:46:40|365.9|363.9|365.4|363.4|365.9|363.9|365.4|363.4|0
1654771610000|2022-06-09 10:46:50|365.53|363.53|365.4|363.4|365.65|363.65|365.4|363.4|0
1654771620000|2022-06-09 10:47:00|365.53|363.53|364.9|362.9|365.53|363.53|364.9|362.9|0
1654771630000|2022-06-09 10:47:10|364.78|362.78|364.78|362.78|364.78|362.78|364.78|362.78|0
1654771640000|2022-06-09 10:47:20|364.9|362.9|365.15|363.15|365.15|363.15|364.9|362.9|0
1654771650000|2022-06-09 10:47:30|365.4|363.4|365.65|363.65|365.65|363.65|365.28|363.28|0
1654771660000|2022-06-09 10:47:40|365.9|363.9|365.9|363.9|365.9|363.9|365.9|363.9|0
1654771680000|2022-06-09 10:48:00|366.15|364.15|366.15|364.15|366.15|364.15|366.15|364.15|0
1654771690000|2022-06-09 10:48:10|366.03|364.03|365.65|363.65|366.15|364.15|365.65|363.65|0
1654771700000|2022-06-09 10:48:20|365.4|363.4|365.65|363.65|365.65|363.65|365.4|363.4|0
1654771720000|2022-06-09 10:48:40|365.53|363.53|365.53|363.53|365.53|363.53|365.53|363.53|0
1654771730000|2022-06-09 10:48:50|365.65|363.65|365.4|363.4|365.65|363.65|365.4|363.4|0
1654771740000|2022-06-09 10:49:00|365.65|363.65|365.65|363.65|365.65|363.65|365.65|363.65|0
1654771750000|2022-06-09 10:49:10|365.4|363.4|365.65|363.65|365.65|363.65|365.4|363.4|0
1654771760000|2022-06-09 10:49:20|365.53|363.53|364.9|362.9|365.53|363.53|364.9|362.9|0
1654771770000|2022-06-09 10:49:30|364.65|362.65|364.9|362.9|364.9|362.9|364.65|362.65|0
1654771780000|2022-06-09 10:49:40|365.15|363.15|365.9|363.9|365.9|363.9|365.15|363.15|0
1654771800000|2022-06-09 10:50:00|365.65|363.65|365.65|363.65|365.65|363.65|365.65|363.65|0
1654771810000|2022-06-09 10:50:10|365.9|363.9|365.9|363.9|365.9|363.9|365.9|363.9|0
1654771820000|2022-06-09 10:50:20|365.65|363.65|365.03|363.03|365.65|363.65|365.03|363.03|0
1654771830000|2022-06-09 10:50:30|365.15|363.15|365.15|363.15|365.65|363.65|365.15|363.15|0
1654771840000|2022-06-09 10:50:40|364.9|362.9|364.9|362.9|364.9|362.9|364.9|362.9|0
1654771850000|2022-06-09 10:50:50|364.65|362.65|364.4|362.4|364.78|362.78|364.4|362.4|0
1654771860000|2022-06-09 10:51:00|364.28|362.28|363.9|361.9|364.28|362.28|363.9|361.9|0
1654771870000|2022-06-09 10:51:10|363.65|361.65|361.9|359.9|363.65|361.65|361.9|359.9|0
1654771880000|2022-06-09 10:51:20|362.15|360.15|362.15|360.15|362.15|360.15|361.9|359.9|0
1654771890000|2022-06-09 10:51:30|361.9|359.9|361.9|359.9|361.9|359.9|361.9|359.9|0
1654771900000|2022-06-09 10:51:40|362.4|360.4|361.9|359.9|362.4|360.4|361.9|359.9|0
1654771910000|2022-06-09 10:51:50|361.78|359.78|361.9|359.9|361.9|359.9|361.78|359.78|0
1654771920000|2022-06-09 10:52:00|362.15|360.15|362.4|360.4|362.4|360.4|362.15|360.15|0
1654771930000|2022-06-09 10:52:10|362.28|360.28|362.4|360.4|362.4|360.4|362.28|360.28|0
1654771940000|2022-06-09 10:52:20|363.15|361.15|363.15|361.15|363.15|361.15|362.9|360.9|0
1654771950000|2022-06-09 10:52:30|363.03|361.03|363.4|361.4|363.65|361.65|363.03|361.03|0
1654771970000|2022-06-09 10:52:50|363.65|361.65|363.65|361.65|363.65|361.65|363.65|361.65|0
1654771980000|2022-06-09 10:53:00|363.4|361.4|363.53|361.53|363.53|361.53|363.4|361.4|0
1654771990000|2022-06-09 10:53:10|363.65|361.65|363.4|361.4|363.65|361.65|363.4|361.4|0
1654772010000|2022-06-09 10:53:30|363.65|361.65|363.65|361.65|363.65|361.65|363.4|361.4|0
1654772020000|2022-06-09 10:53:40|363.78|361.78|363.78|361.78|363.78|361.78|363.78|361.78|0
1654772030000|2022-06-09 10:53:50|363.65|361.65|363.4|361.4|363.65|361.65|363.4|361.4|0
1654772040000|2022-06-09 10:54:00|362.9|360.9|363.28|361.28|363.28|361.28|362.9|360.9|0
1654772050000|2022-06-09 10:54:10|363.15|361.15|363.15|361.15|363.15|361.15|363.15|361.15|0
1654772060000|2022-06-09 10:54:20|362.65|360.65|362.65|360.65|362.65|360.65|362.65|360.65|0
1654772070000|2022-06-09 10:54:30|362.53|360.53|362.9|360.9|362.9|360.9|362.53|360.53|0
1654772080000|2022-06-09 10:54:40|362.15|360.15|362.28|360.28|362.28|360.28|362.15|360.15|0
1654772090000|2022-06-09 10:54:50|362.15|360.15|362.4|360.4|362.4|360.4|362.03|360.03|0
1654772100000|2022-06-09 10:55:00|362.65|360.65|363.28|361.28|363.28|361.28|362.65|360.65|0
1654772110000|2022-06-09 10:55:10|363.15|361.15|363.28|361.28|363.28|361.28|363.15|361.15|0
1654772120000|2022-06-09 10:55:20|363.15|361.15|363.4|361.4|363.4|361.4|363.15|361.15|0
1654772130000|2022-06-09 10:55:30|363.9|361.9|363.9|361.9|363.9|361.9|363.9|361.9|0
1654772140000|2022-06-09 10:55:40|363.78|361.78|363.65|361.65|363.78|361.78|363.65|361.65|0
1654772150000|2022-06-09 10:55:50|363.4|361.4|363.65|361.65|363.65|361.65|363.4|361.4|0
1654772160000|2022-06-09 10:56:00|363.4|361.4|363.4|361.4|363.4|361.4|363.4|361.4|0
1654772170000|2022-06-09 10:56:10|363.15|361.15|363.4|361.4|363.4|361.4|363.15|361.15|0
1654772180000|2022-06-09 10:56:20|362.9|360.9|363.15|361.15|363.15|361.15|362.9|360.9|0
1654772190000|2022-06-09 10:56:30|363.4|361.4|363.4|361.4|363.4|361.4|363.4|361.4|0
1654772200000|2022-06-09 10:56:40|363.53|361.53|363.4|361.4|363.53|361.53|363.4|361.4|0
1654772220000|2022-06-09 10:57:00|363.65|361.65|363.78|361.78|363.78|361.78|363.65|361.65|0
1654772230000|2022-06-09 10:57:10|363.9|361.9|364.15|362.15|364.15|362.15|363.9|361.9|0
1654772250000|2022-06-09 10:57:30|363.9|361.9|364.4|362.4|364.4|362.4|363.9|361.9|0
1654772270000|2022-06-09 10:57:50|364.65|362.65|364.65|362.65|364.9|362.9|364.65|362.65|0
1654772280000|2022-06-09 10:58:00|364.9|362.9|365.15|363.15|365.15|363.15|364.9|362.9|0
1654772290000|2022-06-09 10:58:10|364.9|362.9|365.15|363.15|365.15|363.15|364.9|362.9|0
1654772300000|2022-06-09 10:58:20|364.9|362.9|364.9|362.9|365.03|363.03|364.9|362.9|0
1654772310000|2022-06-09 10:58:30|364.78|362.78|364.9|362.9|364.9|362.9|364.78|362.78|0
1654772320000|2022-06-09 10:58:40|365.15|363.15|364.9|362.9|365.15|363.15|364.9|362.9|0
1654772330000|2022-06-09 10:58:50|365.15|363.15|364.9|362.9|365.15|363.15|364.9|362.9|0
1654772340000|2022-06-09 10:59:00|365.15|363.15|364.9|362.9|365.15|363.15|364.9|362.9|0
1654772350000|2022-06-09 10:59:10|364.65|362.65|364.65|362.65|364.65|362.65|364.65|362.65|0
1654772360000|2022-06-09 10:59:20|364.4|362.4|364.9|362.9|364.9|362.9|364.4|362.4|0
1654772370000|2022-06-09 10:59:30|364.4|362.4|364.65|362.65|364.9|362.9|364.4|362.4|0
1654772380000|2022-06-09 10:59:40|364.53|362.53|364.53|362.53|364.53|362.53|364.53|362.53|0
1654772390000|2022-06-09 10:59:50|364.65|362.65|364.9|362.9|364.9|362.9|364.65|362.65|0
1654772400000|2022-06-09 11:00:00|365.15|363.15|365.15|363.15|365.4|363.4|365.15|363.15|0
1654772410000|2022-06-09 11:00:10|364.9|362.9|365.65|363.65|365.65|363.65|364.9|362.9|0
1654772420000|2022-06-09 11:00:20|365.4|363.4|365.9|363.9|365.9|363.9|365.4|363.4|0
1654772430000|2022-06-09 11:00:30|366.15|364.15|366.65|364.65|366.65|364.65|366.15|364.15|0
1654772440000|2022-06-09 11:00:40|366.28|364.28|366.4|364.4|366.4|364.4|366.28|364.28|0
1654772460000|2022-06-09 11:01:00|366.15|364.15|366.4|364.4|366.4|364.4|366.15|364.15|0
1654772470000|2022-06-09 11:01:10|366.15|364.15|366.15|364.15|366.15|364.15|366.15|364.15|0
1654772480000|2022-06-09 11:01:20|366.4|364.4|366.4|364.4|366.4|364.4|366.28|364.28|0
1654772490000|2022-06-09 11:01:30|366.15|364.15|366.15|364.15|366.15|364.15|366.15|364.15|0
1654772500000|2022-06-09 11:01:40|366.4|364.4|366.15|364.15|366.4|364.4|366.03|364.03|0
1654772510000|2022-06-09 11:01:50|366.4|364.4|366.15|364.15|366.4|364.4|366.15|364.15|0
1654772520000|2022-06-09 11:02:00|366.03|364.03|366.03|364.03|366.03|364.03|366.03|364.03|0
1654772530000|2022-06-09 11:02:10|366.15|364.15|365.9|363.9|366.15|364.15|365.9|363.9|0
1654772540000|2022-06-09 11:02:20|366.15|364.15|366.15|364.15|366.15|364.15|366.15|364.15|0
1654772550000|2022-06-09 11:02:30|365.9|363.9|365.9|363.9|365.9|363.9|365.9|363.9|0
1654772560000|2022-06-09 11:02:40|366.65|364.65|366.65|364.65|366.65|364.65|366.53|364.53|0
1654772570000|2022-06-09 11:02:50|366.4|364.4|366.65|364.65|366.65|364.65|366.4|364.4|0
1654772580000|2022-06-09 11:03:00|366.78|364.78|366.65|364.65|366.78|364.78|366.65|364.65|0
1654772590000|2022-06-09 11:03:10|366.9|364.9|366.9|364.9|366.9|364.9|366.9|364.9|0
1654772600000|2022-06-09 11:03:20|366.78|364.78|366.65|364.65|366.78|364.78|366.65|364.65|0
1654772610000|2022-06-09 11:03:30|366.9|364.9|366.9|364.9|366.9|364.9|366.9|364.9|0
1654772620000|2022-06-09 11:03:40|366.65|364.65|366.65|364.65|366.65|364.65|366.65|364.65|0
1654772630000|2022-06-09 11:03:50|366.4|364.4|366.15|364.15|366.53|364.53|366.15|364.15|0
1654772660000|2022-06-09 11:04:20|365.9|363.9|366.4|364.4|366.4|364.4|365.9|363.9|0
1654772670000|2022-06-09 11:04:30|366.15|364.15|366.15|364.15|366.15|364.15|366.15|364.15|0
1654772690000|2022-06-09 11:04:50|366.28|364.28|366.15|364.15|366.4|364.4|366.15|364.15|0
1654772700000|2022-06-09 11:05:00|366.4|364.4|366.9|364.9|366.9|364.9|366.4|364.4|0
1654772710000|2022-06-09 11:05:10|367.03|365.03|367.03|365.03|367.15|365.15|367.03|365.03|0
1654772720000|2022-06-09 11:05:20|366.9|364.9|366.9|364.9|366.9|364.9|366.9|364.9|0
1654772730000|2022-06-09 11:05:30|366.78|364.78|366.9|364.9|366.9|364.9|366.78|364.78|0
1654772740000|2022-06-09 11:05:40|367.15|365.15|367.9|365.9|367.9|365.9|367.15|365.15|0
1654772760000|2022-06-09 11:06:00|368.03|366.03|367.9|365.9|368.03|366.03|367.9|365.9|0
1654772770000|2022-06-09 11:06:10|368.15|366.15|367.65|365.65|368.15|366.15|367.65|365.65|0
1654772780000|2022-06-09 11:06:20|367.4|365.4|366.9|364.9|367.4|365.4|366.9|364.9|0
1654772790000|2022-06-09 11:06:30|366.65|364.65|366.9|364.9|366.9|364.9|366.65|364.65|0
1654772800000|2022-06-09 11:06:40|366.65|364.65|366.9|364.9|366.9|364.9|366.65|364.65|0
1654772810000|2022-06-09 11:06:50|366.78|364.78|366.4|364.4|366.78|364.78|366.4|364.4|0
1654772820000|2022-06-09 11:07:00|366.65|364.65|366.53|364.53|366.65|364.65|366.53|364.53|0
1654772830000|2022-06-09 11:07:10|366.4|364.4|366.4|364.4|366.4|364.4|366.15|364.15|0
1654772840000|2022-06-09 11:07:20|366.65|364.65|366.65|364.65|366.65|364.65|366.65|364.65|0
1654772850000|2022-06-09 11:07:30|366.4|364.4|366.9|364.9|366.9|364.9|366.4|364.4|0
1654772860000|2022-06-09 11:07:40|367.15|365.15|367.4|365.4|367.4|365.4|367.15|365.15|0
1654772870000|2022-06-09 11:07:50|367.28|365.28|367.4|365.4|367.4|365.4|367.28|365.28|0
1654772880000|2022-06-09 11:08:00|367.15|365.15|367.15|365.15|367.28|365.28|367.15|365.15|0
1654772890000|2022-06-09 11:08:10|367.28|365.28|366.65|364.65|367.4|365.4|366.65|364.65|0
1654772900000|2022-06-09 11:08:20|366.4|364.4|366.65|364.65|366.65|364.65|366.4|364.4|0
1654772910000|2022-06-09 11:08:30|366.53|364.53|366.4|364.4|366.53|364.53|366.28|364.28|0
1654772920000|2022-06-09 11:08:40|366.15|364.15|366.15|364.15|366.15|364.15|366.15|364.15|0
1654772940000|2022-06-09 11:09:00|366.4|364.4|366.53|364.53|366.65|364.65|366.4|364.4|0
1654772950000|2022-06-09 11:09:10|366.4|364.4|366.15|364.15|366.4|364.4|366.15|364.15|0
1654772960000|2022-06-09 11:09:20|365.9|363.9|365.9|363.9|365.9|363.9|365.9|363.9|0
1654772970000|2022-06-09 11:09:30|365.78|363.78|366.15|364.15|366.15|364.15|365.78|363.78|0
1654772990000|2022-06-09 11:09:50|366.4|364.4|366.4|364.4|366.53|364.53|366.4|364.4|0
1654773000000|2022-06-09 11:10:00|366.15|364.15|366.4|364.4|366.4|364.4|366.15|364.15|0
1654773010000|2022-06-09 11:10:10|366.15|364.15|365.9|363.9|366.15|364.15|365.9|363.9|0
1654773020000|2022-06-09 11:10:20|366.03|364.03|366.15|364.15|366.15|364.15|365.9|363.9|0
1654773030000|2022-06-09 11:10:30|365.9|363.9|365.65|363.65|365.9|363.9|365.65|363.65|0
1654773040000|2022-06-09 11:10:40|365.4|363.4|365.15|363.15|365.65|363.65|365.03|363.03|0
1654773050000|2022-06-09 11:10:50|365.4|363.4|365.4|363.4|365.4|363.4|365.4|363.4|0
1654773070000|2022-06-09 11:11:10|365.65|363.65|364.9|362.9|365.65|363.65|364.9|362.9|0
1654773110000|2022-06-09 11:11:50|365.03|363.03|365.15|363.15|365.15|363.15|365.03|363.03|0
1654773120000|2022-06-09 11:12:00|365.4|363.4|365.4|363.4|365.65|363.65|365.4|363.4|0
1654773140000|2022-06-09 11:12:20|365.15|363.15|365.4|363.4|365.4|363.4|365.15|363.15|0
1654773150000|2022-06-09 11:12:30|365.28|363.28|365.4|363.4|365.65|363.65|365.28|363.28|0
1654773160000|2022-06-09 11:12:40|365.15|363.15|365.53|363.53|365.53|363.53|365.15|363.15|0
1654773170000|2022-06-09 11:12:50|365.9|363.9|365.9|363.9|365.9|363.9|365.9|363.9|0
1654773180000|2022-06-09 11:13:00|366.15|364.15|366.15|364.15|366.15|364.15|365.9|363.9|0
1654773190000|2022-06-09 11:13:10|365.9|363.9|366.03|364.03|366.03|364.03|365.65|363.65|0
1654773200000|2022-06-09 11:13:20|365.65|363.65|365.65|363.65|365.65|363.65|365.65|363.65|0
1654773220000|2022-06-09 11:13:40|365.4|363.4|365.28|363.28|365.4|363.4|365.28|363.28|0
1654773230000|2022-06-09 11:13:50|365.4|363.4|365.15|363.15|365.4|363.4|365.15|363.15|0
1654773240000|2022-06-09 11:14:00|364.9|362.9|364.9|362.9|364.9|362.9|364.9|362.9|0
1654773250000|2022-06-09 11:14:10|364.78|362.78|364.65|362.65|364.78|362.78|364.65|362.65|0
1654773260000|2022-06-09 11:14:20|364.4|362.4|364.65|362.65|364.65|362.65|364.4|362.4|0
1654773270000|2022-06-09 11:14:30|364.4|362.4|364.4|362.4|364.4|362.4|364.4|362.4|0
1654773280000|2022-06-09 11:14:40|364.65|362.65|364.4|362.4|364.65|362.65|364.4|362.4|0
1654773300000|2022-06-09 11:15:00|364.65|362.65|364.65|362.65|364.9|362.9|364.65|362.65|0
1654773310000|2022-06-09 11:15:10|364.53|362.53|364.53|362.53|364.53|362.53|364.53|362.53|0
1654773320000|2022-06-09 11:15:20|364.65|362.65|364.15|362.15|364.65|362.65|364.15|362.15|0
1654773330000|2022-06-09 11:15:30|364.28|362.28|364.15|362.15|364.28|362.28|364.15|362.15|0
1654773340000|2022-06-09 11:15:40|363.9|361.9|364.03|362.03|364.15|362.15|363.9|361.9|0
1654773350000|2022-06-09 11:15:50|363.9|361.9|363.9|361.9|364.15|362.15|363.9|361.9|0
1654773360000|2022-06-09 11:16:00|364.15|362.15|364.15|362.15|364.15|362.15|364.15|362.15|0
1654773370000|2022-06-09 11:16:10|364.4|362.4|364.4|362.4|364.4|362.4|364.4|362.4|0
1654773380000|2022-06-09 11:16:20|364.65|362.65|364.28|362.28|364.65|362.65|364.28|362.28|0
1654773390000|2022-06-09 11:16:30|364.15|362.15|364.15|362.15|364.15|362.15|364.15|362.15|0
1654773400000|2022-06-09 11:16:40|364.28|362.28|364.28|362.28|364.28|362.28|364.28|362.28|0
1654773410000|2022-06-09 11:16:50|364.4|362.4|364.4|362.4|364.4|362.4|364.4|362.4|0
1654773420000|2022-06-09 11:17:00|364.65|362.65|364.9|362.9|364.9|362.9|364.65|362.65|0
1654773430000|2022-06-09 11:17:10|365.03|363.03|365.15|363.15|365.15|363.15|365.03|363.03|0
1654773440000|2022-06-09 11:17:20|365.4|363.4|365.4|363.4|365.4|363.4|365.4|363.4|0
1654773450000|2022-06-09 11:17:30|365.28|363.28|365.28|363.28|365.28|363.28|365.28|363.28|0
1654773460000|2022-06-09 11:17:40|365.65|363.65|365.9|363.9|365.9|363.9|365.65|363.65|0
1654773470000|2022-06-09 11:17:50|366.15|364.15|366.15|364.15|366.15|364.15|366.15|364.15|0
1654773480000|2022-06-09 11:18:00|366.4|364.4|366.53|364.53|366.65|364.65|366.4|364.4|0
1654773490000|2022-06-09 11:18:10|366.4|364.4|366.65|364.65|366.65|364.65|366.4|364.4|0
1654773510000|2022-06-09 11:18:30|367.4|365.4|367.15|365.15|367.4|365.4|367.15|365.15|0
1654773520000|2022-06-09 11:18:40|367.4|365.4|367.15|365.15|367.4|365.4|367.15|365.15|0
1654773530000|2022-06-09 11:18:50|367.03|365.03|366.9|364.9|367.15|365.15|366.9|364.9|0
1654773540000|2022-06-09 11:19:00|367.03|365.03|367.03|365.03|367.15|365.15|367.03|365.03|0
1654773550000|2022-06-09 11:19:10|367.28|365.28|367.4|365.4|367.4|365.4|367.28|365.28|0
1654773560000|2022-06-09 11:19:20|367.15|365.15|366.9|364.9|367.15|365.15|366.65|364.65|0
1654773570000|2022-06-09 11:19:30|367.15|365.15|367.15|365.15|367.15|365.15|367.15|365.15|0
1654773580000|2022-06-09 11:19:40|367.4|365.4|367.4|365.4|367.53|365.53|367.4|365.4|0
1654773600000|2022-06-09 11:20:00|367.53|365.53|368.15|366.15|368.15|366.15|367.53|365.53|0
1654773610000|2022-06-09 11:20:10|367.9|365.9|367.9|365.9|367.9|365.9|367.9|365.9|0
1654773620000|2022-06-09 11:20:20|368.03|366.03|367.9|365.9|368.03|366.03|367.9|365.9|0
1654773630000|2022-06-09 11:20:30|368.03|366.03|367.28|365.28|368.03|366.03|367.28|365.28|0
1654773640000|2022-06-09 11:20:40|367.15|365.15|367.65|365.65|367.65|365.65|367.15|365.15|0
1654773660000|2022-06-09 11:21:00|367.78|365.78|368.15|366.15|368.4|366.4|367.78|365.78|0
1654773670000|2022-06-09 11:21:10|367.65|365.65|367.65|365.65|367.65|365.65|367.4|365.4|0
1654773680000|2022-06-09 11:21:20|367.4|365.4|367.4|365.4|367.4|365.4|367.4|365.4|0
1654773690000|2022-06-09 11:21:30|367.65|365.65|367.65|365.65|367.78|365.78|367.65|365.65|0
1654773700000|2022-06-09 11:21:40|367.4|365.4|367.4|365.4|367.4|365.4|367.4|365.4|0
1654773710000|2022-06-09 11:21:50|367.65|365.65|367.15|365.15|367.65|365.65|367.15|365.15|0
1654773720000|2022-06-09 11:22:00|367.28|365.28|367.15|365.15|367.4|365.4|367.15|365.15|0
1654773730000|2022-06-09 11:22:10|366.9|364.9|366.9|364.9|367.15|365.15|366.9|364.9|0
1654773740000|2022-06-09 11:22:20|366.78|364.78|366.9|364.9|366.9|364.9|366.65|364.65|0
1654773750000|2022-06-09 11:22:30|367.03|365.03|366.9|364.9|367.03|365.03|366.9|364.9|0
1654773760000|2022-06-09 11:22:40|366.78|364.78|365.9|363.9|366.9|364.9|365.9|363.9|0
1654773770000|2022-06-09 11:22:50|364.4|362.4|361.15|359.15|364.4|362.4|361.15|359.15|0
1654773780000|2022-06-09 11:23:00|361.4|359.4|362.65|360.65|362.65|360.65|361.4|359.4|0
1654773790000|2022-06-09 11:23:10|363.4|361.4|360.9|358.9|363.4|361.4|360.9|358.9|0
1654773800000|2022-06-09 11:23:20|358.41|356.41|358.54|356.54|358.66|356.66|357.66|355.66|0
1654773810000|2022-06-09 11:23:30|357.66|355.66|359.41|357.41|359.41|357.41|357.66|355.66|0
1654773820000|2022-06-09 11:23:40|359.91|357.91|360.16|358.16|360.16|358.16|359.66|357.66|0
1654773830000|2022-06-09 11:23:50|360.41|358.41|360.9|358.9|361.15|359.15|360.41|358.41|0
1654773840000|2022-06-09 11:24:00|359.91|357.91|360.65|358.65|360.9|358.9|359.91|357.91|0
1654773850000|2022-06-09 11:24:10|361.65|359.65|361.4|359.4|361.9|359.9|361.4|359.4|0
1654773860000|2022-06-09 11:24:20|362.15|360.15|362.15|360.15|362.15|360.15|362.15|360.15|0
1654773870000|2022-06-09 11:24:30|362.4|360.4|362.4|360.4|362.4|360.4|361.9|359.9|0
1654773880000|2022-06-09 11:24:40|361.9|359.9|362.4|360.4|362.4|360.4|361.9|359.9|0
1654773890000|2022-06-09 11:24:50|362.15|360.15|361.9|359.9|362.4|360.4|361.9|359.9|0
1654773900000|2022-06-09 11:25:00|362.65|360.65|362.9|360.9|363.15|361.15|362.53|360.53|0
1654773910000|2022-06-09 11:25:10|363.15|361.15|362.65|360.65|363.15|361.15|362.65|360.65|0
1654773920000|2022-06-09 11:25:20|362.4|360.4|362.15|360.15|362.4|360.4|362.15|360.15|0
1654773930000|2022-06-09 11:25:30|361.9|359.9|362.15|360.15|362.15|360.15|361.65|359.65|0
1654773940000|2022-06-09 11:25:40|362.4|360.4|362.65|360.65|362.65|360.65|362.28|360.28|0
1654773950000|2022-06-09 11:25:50|362.9|360.9|363.4|361.4|363.4|361.4|362.9|360.9|0
1654773960000|2022-06-09 11:26:00|363.15|361.15|363.15|361.15|363.9|361.9|363.15|361.15|0
1654773970000|2022-06-09 11:26:10|363.9|361.9|364.15|362.15|364.15|362.15|363.9|361.9|0
1654773980000|2022-06-09 11:26:20|363.9|361.9|364.4|362.4|364.4|362.4|363.9|361.9|0
1654773990000|2022-06-09 11:26:30|364.65|362.65|364.53|362.53|364.9|362.9|364.53|362.53|0
1654774000000|2022-06-09 11:26:40|364.65|362.65|364.65|362.65|364.78|362.78|364.65|362.65|0
1654774010000|2022-06-09 11:26:50|364.53|362.53|365.15|363.15|365.15|363.15|364.53|362.53|0
1654774020000|2022-06-09 11:27:00|365.4|363.4|365.03|363.03|365.4|363.4|365.03|363.03|0
1654774030000|2022-06-09 11:27:10|365.15|363.15|364.78|362.78|365.15|363.15|364.4|362.4|0
1654774040000|2022-06-09 11:27:20|365.15|363.15|365.4|363.4|365.4|363.4|365.15|363.15|0
1654774050000|2022-06-09 11:27:30|365.15|363.15|365.15|363.15|365.4|363.4|365.15|363.15|0
1654774060000|2022-06-09 11:27:40|365.4|363.4|365.65|363.65|365.65|363.65|365.4|363.4|0
1654774070000|2022-06-09 11:27:50|366.15|364.15|366.4|364.4|366.4|364.4|366.15|364.15|0
1654774080000|2022-06-09 11:28:00|366.15|364.15|365.65|363.65|366.15|364.15|365.65|363.65|0
1654774090000|2022-06-09 11:28:10|365.9|363.9|365.9|363.9|365.9|363.9|365.65|363.65|0
1654774100000|2022-06-09 11:28:20|365.65|363.65|365.4|363.4|365.65|363.65|365.4|363.4|0
1654774110000|2022-06-09 11:28:30|365.15|363.15|364.53|362.53|365.15|363.15|364.53|362.53|0
1654774120000|2022-06-09 11:28:40|364.65|362.65|364.65|362.65|364.65|362.65|364.53|362.53|0
1654774130000|2022-06-09 11:28:50|364.53|362.53|364.65|362.65|364.65|362.65|364.53|362.53|0
1654774140000|2022-06-09 11:29:00|364.78|362.78|364.65|362.65|364.78|362.78|364.53|362.53|0
1654774150000|2022-06-09 11:29:10|364.28|362.28|364.53|362.53|364.53|362.53|364.28|362.28|0
1654774160000|2022-06-09 11:29:20|365.4|363.4|365.65|363.65|365.65|363.65|365.4|363.4|0
1654774170000|2022-06-09 11:29:30|365.9|363.9|366.4|364.4|366.9|364.9|365.9|363.9|0
1654774180000|2022-06-09 11:29:40|366.15|364.15|365.65|363.65|366.15|364.15|365.65|363.65|0
1654774200000|2022-06-09 11:30:00|365.53|363.53|365.4|363.4|365.65|363.65|365.4|363.4|0
1654774210000|2022-06-09 11:30:10|365.65|363.65|366.15|364.15|366.4|364.4|365.65|363.65|0
1654774220000|2022-06-09 11:30:20|366.03|364.03|365.9|363.9|366.15|364.15|365.9|363.9|0
1654774230000|2022-06-09 11:30:30|365.78|363.78|365.78|363.78|365.9|363.9|365.78|363.78|0
1654774240000|2022-06-09 11:30:40|365.65|363.65|366.4|364.4|366.4|364.4|365.53|363.53|0
1654774250000|2022-06-09 11:30:50|365.9|363.9|365.4|363.4|365.9|363.9|365.4|363.4|0
1654774260000|2022-06-09 11:31:00|365.65|363.65|365.15|363.15|365.65|363.65|365.15|363.15|0
1654774270000|2022-06-09 11:31:10|365.03|363.03|365.4|363.4|365.4|363.4|365.03|363.03|0
1654774280000|2022-06-09 11:31:20|365.15|363.15|365.15|363.15|365.28|363.28|365.15|363.15|0
1654774290000|2022-06-09 11:31:30|364.9|362.9|364.9|362.9|364.9|362.9|364.9|362.9|0
1654774300000|2022-06-09 11:31:40|365.03|363.03|364.78|362.78|365.03|363.03|364.78|362.78|0
1654774310000|2022-06-09 11:31:50|364.65|362.65|364.65|362.65|364.65|362.65|364.53|362.53|0
1654774320000|2022-06-09 11:32:00|364.28|362.28|364.9|362.9|364.9|362.9|364.15|362.15|0
1654774330000|2022-06-09 11:32:10|364.4|362.4|364.9|362.9|364.9|362.9|364.4|362.4|0
1654774340000|2022-06-09 11:32:20|365.4|363.4|365.9|363.9|365.9|363.9|365.4|363.4|0
1654774350000|2022-06-09 11:32:30|366.15|364.15|366.53|364.53|366.53|364.53|366.15|364.15|0
1654774360000|2022-06-09 11:32:40|366.65|364.65|366.4|364.4|366.65|364.65|366.4|364.4|0
1654774370000|2022-06-09 11:32:50|366.28|364.28|366.9|364.9|366.9|364.9|366.28|364.28|0
1654774380000|2022-06-09 11:33:00|366.28|364.28|365.65|363.65|366.28|364.28|365.65|363.65|0
1654774390000|2022-06-09 11:33:10|365.9|363.9|365.65|363.65|365.9|363.9|365.65|363.65|0
1654774400000|2022-06-09 11:33:20|365.9|363.9|366.03|364.03|366.03|364.03|365.78|363.78|0
1654774410000|2022-06-09 11:33:30|366.15|364.15|366.03|364.03|366.15|364.15|366.03|364.03|0
1654774420000|2022-06-09 11:33:40|366.15|364.15|366.4|364.4|366.53|364.53|366.15|364.15|0
1654774430000|2022-06-09 11:33:50|366.53|364.53|366.4|364.4|366.53|364.53|366.4|364.4|0
1654774440000|2022-06-09 11:34:00|365.9|363.9|365.9|363.9|365.9|363.9|365.9|363.9|0
1654774450000|2022-06-09 11:34:10|366.03|364.03|365.65|363.65|366.03|364.03|365.65|363.65|0
1654774460000|2022-06-09 11:34:20|365.4|363.4|365.65|363.65|365.65|363.65|365.4|363.4|0
1654774470000|2022-06-09 11:34:30|366.15|364.15|366.15|364.15|366.15|364.15|366.15|364.15|0
1654774480000|2022-06-09 11:34:40|365.9|363.9|365.4|363.4|365.9|363.9|365.4|363.4|0
1654774490000|2022-06-09 11:34:50|367.9|365.9|368.65|366.65|368.78|366.78|367.9|365.9|0
1654774500000|2022-06-09 11:35:00|368.9|366.9|369.15|367.15|369.65|367.65|368.9|366.9|0
1654774510000|2022-06-09 11:35:10|368.9|366.9|368.4|366.4|368.9|366.9|368.4|366.4|0
1654774520000|2022-06-09 11:35:20|368.9|366.9|368.4|366.4|368.9|366.9|368.4|366.4|0
1654774530000|2022-06-09 11:35:30|368.15|366.15|368.4|366.4|368.65|366.65|368.15|366.15|0
1654774540000|2022-06-09 11:35:40|368.15|366.15|368.15|366.15|368.4|366.4|367.9|365.9|0
1654774550000|2022-06-09 11:35:50|367.9|365.9|367.9|365.9|368.15|366.15|367.9|365.9|0
1654774560000|2022-06-09 11:36:00|368.65|366.65|367.9|365.9|368.65|366.65|367.9|365.9|0
1654774570000|2022-06-09 11:36:10|367.65|365.65|368.15|366.15|368.15|366.15|367.65|365.65|0
1654774580000|2022-06-09 11:36:20|368.4|366.4|368.15|366.15|368.4|366.4|367.65|365.65|0
1654774590000|2022-06-09 11:36:30|368.4|366.4|368.4|366.4|368.53|366.53|368.4|366.4|0
1654774600000|2022-06-09 11:36:40|368.15|366.15|368.65|366.65|368.65|366.65|368.15|366.15|0
1654774610000|2022-06-09 11:36:50|368.15|366.15|367.9|365.9|368.15|366.15|367.9|365.9|0
1654774620000|2022-06-09 11:37:00|368.4|366.4|368.65|366.65|368.65|366.65|368.15|366.15|0
1654774630000|2022-06-09 11:37:10|368.4|366.4|368.4|366.4|368.65|366.65|368.4|366.4|0
1654774640000|2022-06-09 11:37:20|368.65|366.65|368.78|366.78|368.78|366.78|368.65|366.65|0
1654774650000|2022-06-09 11:37:30|368.9|366.9|368.4|366.4|368.9|366.9|368.4|366.4|0
1654774660000|2022-06-09 11:37:40|368.65|366.65|368.65|366.65|368.65|366.65|368.4|366.4|0
1654774670000|2022-06-09 11:37:50|368.4|366.4|368.4|366.4|368.4|366.4|368.4|366.4|0
1654774680000|2022-06-09 11:38:00|368.53|366.53|368.15|366.15|368.65|366.65|368.15|366.15|0
1654774690000|2022-06-09 11:38:10|367.9|365.9|367.9|365.9|367.9|365.9|367.9|365.9|0
1654774700000|2022-06-09 11:38:20|367.78|365.78|368.15|366.15|368.15|366.15|367.78|365.78|0
1654774710000|2022-06-09 11:38:30|368.03|366.03|367.65|365.65|368.03|366.03|367.65|365.65|0
1654774720000|2022-06-09 11:38:40|367.9|365.9|367.65|365.65|367.9|365.9|367.65|365.65|0
1654774730000|2022-06-09 11:38:50|368.15|366.15|368.03|366.03|368.15|366.15|367.9|365.9|0
1654774740000|2022-06-09 11:39:00|367.65|365.65|367.65|365.65|368.15|366.15|367.65|365.65|0
1654774750000|2022-06-09 11:39:10|367.53|365.53|367.4|365.4|367.53|365.53|367.4|365.4|0
1654774760000|2022-06-09 11:39:20|367.28|365.28|367.4|365.4|367.65|365.65|367.15|365.15|0
1654774770000|2022-06-09 11:39:30|367.53|365.53|367.4|365.4|367.53|365.53|367.4|365.4|0
1654774780000|2022-06-09 11:39:40|367.65|365.65|367.78|365.78|367.9|365.9|367.65|365.65|0
1654774790000|2022-06-09 11:39:50|367.9|365.9|367.78|365.78|367.9|365.9|367.65|365.65|0
1654774800000|2022-06-09 11:40:00|367.9|365.9|368.03|366.03|368.03|366.03|367.65|365.65|0
1654774810000|2022-06-09 11:40:10|368.15|366.15|367.65|365.65|368.15|366.15|367.65|365.65|0
1654774820000|2022-06-09 11:40:20|367.78|365.78|367.9|365.9|367.9|365.9|367.78|365.78|0
1654774830000|2022-06-09 11:40:30|367.78|365.78|367.65|365.65|367.78|365.78|367.65|365.65|0
1654774840000|2022-06-09 11:40:40|367.9|365.9|368.15|366.15|368.15|366.15|367.9|365.9|0
1654774850000|2022-06-09 11:40:50|367.9|365.9|367.9|365.9|367.9|365.9|367.9|365.9|0
1654774860000|2022-06-09 11:41:00|368.15|366.15|368.03|366.03|368.15|366.15|367.9|365.9|0
1654774870000|2022-06-09 11:41:10|367.9|365.9|368.28|366.28|368.28|366.28|367.9|365.9|0
1654774880000|2022-06-09 11:41:20|368.4|366.4|368.28|366.28|368.4|366.4|368.28|366.28|0
1654774890000|2022-06-09 11:41:30|368.4|366.4|368.65|366.65|368.65|366.65|368.4|366.4|0
1654774900000|2022-06-09 11:41:40|368.53|366.53|368.65|366.65|368.65|366.65|368.53|366.53|0
1654774910000|2022-06-09 11:41:50|368.53|366.53|368.65|366.65|368.65|366.65|368.53|366.53|0
1654774920000|2022-06-09 11:42:00|368.9|366.9|368.9|366.9|368.9|366.9|368.78|366.78|0
1654774930000|2022-06-09 11:42:10|369.03|367.03|368.9|366.9|369.03|367.03|368.9|366.9|0
1654774940000|2022-06-09 11:42:20|368.65|366.65|368.65|366.65|368.65|366.65|368.65|366.65|0
1654774950000|2022-06-09 11:42:30|368.53|366.53|368.53|366.53|368.53|366.53|368.53|366.53|0
1654774960000|2022-06-09 11:42:40|368.4|366.4|367.78|365.78|368.4|366.4|367.78|365.78|0
1654774970000|2022-06-09 11:42:50|368.15|366.15|368.15|366.15|368.15|366.15|368.15|366.15|0
1654774980000|2022-06-09 11:43:00|368.28|366.28|368.03|366.03|368.28|366.28|367.9|365.9|0
1654774990000|2022-06-09 11:43:10|367.9|365.9|367.78|365.78|367.9|365.9|367.78|365.78|0
1654775000000|2022-06-09 11:43:20|367.65|365.65|367.53|365.53|367.65|365.65|367.53|365.53|0
1654775010000|2022-06-09 11:43:30|367.28|365.28|367.53|365.53|367.53|365.53|367.28|365.28|0
1654775020000|2022-06-09 11:43:40|367.4|365.4|367.03|365.03|367.4|365.4|367.03|365.03|0
1654775030000|2022-06-09 11:43:50|367.15|365.15|366.53|364.53|367.15|365.15|366.53|364.53|0
1654775040000|2022-06-09 11:44:00|366.4|364.4|365.9|363.9|366.4|364.4|365.9|363.9|0
1654775050000|2022-06-09 11:44:10|366.15|364.15|367.03|365.03|367.03|365.03|366.15|364.15|0
1654775060000|2022-06-09 11:44:20|367.15|365.15|366.9|364.9|367.15|365.15|366.9|364.9|0
1654775070000|2022-06-09 11:44:30|366.78|364.78|366.9|364.9|366.9|364.9|366.78|364.78|0
1654775080000|2022-06-09 11:44:40|366.65|364.65|366.28|364.28|366.65|364.65|366.28|364.28|0
1654775090000|2022-06-09 11:44:50|366.15|364.15|366.03|364.03|366.28|364.28|366.03|364.03|0
1654775100000|2022-06-09 11:45:00|365.78|363.78|365.78|363.78|365.78|363.78|365.78|363.78|0
1654775110000|2022-06-09 11:45:10|365.9|363.9|366.53|364.53|366.53|364.53|365.9|363.9|0
1654775120000|2022-06-09 11:45:20|366.28|364.28|366.65|364.65|366.65|364.65|366.28|364.28|0
1654775130000|2022-06-09 11:45:30|366.4|364.4|365.9|363.9|366.53|364.53|365.9|363.9|0
1654775140000|2022-06-09 11:45:40|366.28|364.28|364.4|362.4|366.28|364.28|364.4|362.4|0
1654775150000|2022-06-09 11:45:50|363.53|361.53|362.03|360.03|363.53|361.53|362.03|360.03|0
1654775160000|2022-06-09 11:46:00|360.4|358.4|360.53|358.53|361.9|359.9|360.4|358.4|0
1654775170000|2022-06-09 11:46:10|361.53|359.53|362.4|360.4|362.4|360.4|361.4|359.4|0
1654775180000|2022-06-09 11:46:20|363.65|361.65|363.78|361.78|363.9|361.9|363.28|361.28|0
1654775190000|2022-06-09 11:46:30|364.15|362.15|365.03|363.03|365.03|363.03|364.15|362.15|0
1654775200000|2022-06-09 11:46:40|365.9|363.9|365.9|363.9|366.15|364.15|365.9|363.9|0
1654775210000|2022-06-09 11:46:50|366.9|364.9|368.4|366.4|368.4|366.4|366.9|364.9|0
1654775220000|2022-06-09 11:47:00|369.15|367.15|367.78|365.78|369.15|367.15|367.78|365.78|0
1654775230000|2022-06-09 11:47:10|368.53|366.53|368.4|366.4|368.53|366.53|368.15|366.15|0
1654775240000|2022-06-09 11:47:20|367.78|365.78|367.53|365.53|367.78|365.78|367.53|365.53|0
1654775250000|2022-06-09 11:47:30|368.15|366.15|367.9|365.9|368.28|366.28|367.9|365.9|0
1654775260000|2022-06-09 11:47:40|367.15|365.15|367.53|365.53|367.53|365.53|366.03|364.03|0
1654775270000|2022-06-09 11:47:50|368.03|366.03|368.4|366.4|368.4|366.4|368.03|366.03|0
1654775280000|2022-06-09 11:48:00|369.15|367.15|369.28|367.28|369.28|367.28|368.78|366.78|0
1654775290000|2022-06-09 11:48:10|369.78|367.78|369.9|367.9|369.9|367.9|369.15|367.15|0
1654775300000|2022-06-09 11:48:20|370.4|368.4|370.77|368.77|370.89|368.89|370.4|368.4|0
1654775310000|2022-06-09 11:48:30|370.89|368.89|370.89|368.89|371.02|369.02|370.89|368.89|0
1654775320000|2022-06-09 11:48:40|371.02|369.02|371.89|369.89|372.39|370.39|371.02|369.02|0
1654775330000|2022-06-09 11:48:50|371.39|369.39|373.14|371.14|373.14|371.14|371.39|369.39|0
1654775340000|2022-06-09 11:49:00|372.64|370.64|372.89|370.89|373.14|371.14|372.64|370.64|0
1654775350000|2022-06-09 11:49:10|372.52|370.52|374.14|372.14|374.14|372.14|372.52|370.52|0
1654775360000|2022-06-09 11:49:20|373.64|371.64|372.89|370.89|373.64|371.64|372.89|370.89|0
1654775370000|2022-06-09 11:49:30|373.39|371.39|372.9|370.9|373.39|371.39|372.9|370.9|0
1654775380000|2022-06-09 11:49:40|374.64|372.64|374.64|372.64|374.89|372.89|374.64|372.64|0
1654775390000|2022-06-09 11:49:50|374.39|372.39|374.27|372.27|374.39|372.39|374.27|372.27|0
1654775400000|2022-06-09 11:50:00|374.52|372.52|373.53|371.53|374.52|372.52|373.53|371.53|0
1654775410000|2022-06-09 11:50:10|373.78|371.78|373.03|371.03|374.02|372.02|373.03|371.03|0
1654775420000|2022-06-09 11:50:20|372.4|370.4|372.15|370.15|372.65|370.65|372.15|370.15|0
1654775430000|2022-06-09 11:50:30|371.9|369.9|372.28|370.28|373.65|371.65|371.9|369.9|0
1654775440000|2022-06-09 11:50:40|372.15|370.15|372.15|370.15|372.4|370.4|372.15|370.15|0
1654775450000|2022-06-09 11:50:50|371.4|369.4|371.65|369.65|371.9|369.9|371.4|369.4|0
1654775460000|2022-06-09 11:51:00|371.9|369.9|372.65|370.65|372.65|370.65|371.9|369.9|0
1654775470000|2022-06-09 11:51:10|372.4|370.4|371.78|369.78|372.4|370.4|371.78|369.78|0
1654775480000|2022-06-09 11:51:20|371.53|369.53|370.9|368.9|371.65|369.65|370.9|368.9|0
1654775490000|2022-06-09 11:51:30|370.65|368.65|370.9|368.9|370.9|368.9|370.65|368.65|0
1654775500000|2022-06-09 11:51:40|371.15|369.15|371.53|369.53|371.53|369.53|371.15|369.15|0
1654775510000|2022-06-09 11:51:50|372.65|370.65|372.9|370.9|372.9|370.9|372.4|370.4|0
1654775520000|2022-06-09 11:52:00|373.28|371.28|373.4|371.4|373.4|371.4|372.9|370.9|0
1654775530000|2022-06-09 11:52:10|373.28|371.28|373.4|371.4|373.4|371.4|373.28|371.28|0
1654775540000|2022-06-09 11:52:20|373.65|371.65|373.15|371.15|374.14|372.14|373.15|371.15|0
1654775550000|2022-06-09 11:52:30|373.4|371.4|373.89|371.89|373.89|371.89|373.15|371.15|0
1654775560000|2022-06-09 11:52:40|374.39|372.39|374.39|372.39|374.89|372.89|374.39|372.39|0
1654775570000|2022-06-09 11:52:50|373.89|371.89|373.15|371.15|373.89|371.89|373.15|371.15|0
1654775580000|2022-06-09 11:53:00|372.65|370.65|372.9|370.9|373.4|371.4|372.65|370.65|0
1654775590000|2022-06-09 11:53:10|373.89|371.89|373.78|371.78|373.89|371.89|373.4|371.4|0
1654775600000|2022-06-09 11:53:20|373.65|371.65|373.89|371.89|374.02|372.02|373.65|371.65|0
1654775610000|2022-06-09 11:53:30|374.14|372.14|373.89|371.89|374.14|372.14|373.89|371.89|0
1654775620000|2022-06-09 11:53:40|373.65|371.65|373.65|371.65|373.65|371.65|373.65|371.65|0
1654775630000|2022-06-09 11:53:50|373.89|371.89|373.15|371.15|373.89|371.89|373.15|371.15|0
1654775640000|2022-06-09 11:54:00|373.4|371.4|373.89|371.89|373.89|371.89|373.4|371.4|0
1654775650000|2022-06-09 11:54:10|373.65|371.65|373.89|371.89|374.02|372.02|373.65|371.65|0
1654775660000|2022-06-09 11:54:20|373.65|371.65|373.65|371.65|373.89|371.89|373.65|371.65|0
1654775670000|2022-06-09 11:54:30|373.89|371.89|374.27|372.27|374.27|372.27|373.65|371.65|0
1654775680000|2022-06-09 11:54:40|374.89|372.89|375.89|373.89|375.89|373.89|374.89|372.89|0
1654775690000|2022-06-09 11:54:50|375.64|373.64|376.14|374.14|376.14|374.14|375.64|373.64|0
1654775700000|2022-06-09 11:55:00|375.89|373.89|376.39|374.39|376.39|374.39|375.89|373.89|0
1654775710000|2022-06-09 11:55:10|375.64|373.64|377.14|375.14|377.14|375.14|375.64|373.64|0
1654775720000|2022-06-09 11:55:20|376.89|374.89|376.64|374.64|376.89|374.89|376.39|374.39|0
1654775730000|2022-06-09 11:55:30|376.52|374.52|376.39|374.39|376.52|374.52|375.89|373.89|0
1654775740000|2022-06-09 11:55:40|376.64|374.64|377.39|375.39|377.39|375.39|376.39|374.39|0
1654775750000|2022-06-09 11:55:50|377.89|375.89|377.89|375.89|378.39|376.39|377.89|375.89|0
1654775760000|2022-06-09 11:56:00|377.64|375.64|377.89|375.89|377.89|375.89|377.64|375.64|0
1654775770000|2022-06-09 11:56:10|377.77|375.77|376.52|374.52|377.77|375.77|376.52|374.52|0
1654775780000|2022-06-09 11:56:20|376.14|374.14|376.39|374.39|376.64|374.64|376.14|374.14|0
1654775790000|2022-06-09 11:56:30|376.64|374.64|377.64|375.64|377.64|375.64|376.64|374.64|0
1654775800000|2022-06-09 11:56:40|377.89|375.89|378.64|376.64|378.64|376.64|377.89|375.89|0
1654775810000|2022-06-09 11:56:50|378.14|376.14|378.39|376.39|378.77|376.77|378.14|376.14|0
1654775820000|2022-06-09 11:57:00|378.64|376.64|378.14|376.14|378.64|376.64|378.14|376.14|0
1654775830000|2022-06-09 11:57:10|378.39|376.39|377.89|375.89|378.52|376.52|377.89|375.89|0
1654775840000|2022-06-09 11:57:20|377.64|375.64|377.14|375.14|377.64|375.64|377.14|375.14|0
1654775850000|2022-06-09 11:57:30|376.89|374.89|376.89|374.89|376.89|374.89|376.64|374.64|0
1654775860000|2022-06-09 11:57:40|377.14|375.14|376.39|374.39|377.14|375.14|376.14|374.14|0
1654775870000|2022-06-09 11:57:50|376.14|374.14|376.39|374.39|376.52|374.52|376.14|374.14|0
1654775880000|2022-06-09 11:58:00|377.39|375.39|378.64|376.64|378.64|376.64|377.39|375.39|0
1654775890000|2022-06-09 11:58:10|378.77|376.77|378.39|376.39|378.77|376.77|377.64|375.64|0
1654775900000|2022-06-09 11:58:20|378.52|376.52|376.39|374.39|378.52|376.52|376.39|374.39|0
1654775910000|2022-06-09 11:58:30|376.77|374.77|376.77|374.77|376.77|374.77|376.39|374.39|0
1654775920000|2022-06-09 11:58:40|376.39|374.39|376.14|374.14|376.39|374.39|375.89|373.89|0
1654775930000|2022-06-09 11:58:50|376.39|374.39|376.14|374.14|376.39|374.39|375.89|373.89|0
1654775940000|2022-06-09 11:59:00|376.02|374.02|375.89|373.89|376.02|374.02|375.89|373.89|0
1654775950000|2022-06-09 11:59:10|376.14|374.14|375.89|373.89|376.14|374.14|375.77|373.77|0
1654775960000|2022-06-09 11:59:20|375.64|373.64|375.39|373.39|375.64|373.64|375.39|373.39|0
1654775970000|2022-06-09 11:59:30|375.14|373.14|375.64|373.64|375.64|373.64|375.14|373.14|0
1654775980000|2022-06-09 11:59:40|375.89|373.89|376.02|374.02|376.14|374.14|375.89|373.89|0
1654775990000|2022-06-09 11:59:50|375.77|373.77|375.89|373.89|376.14|374.14|375.77|373.77|0
1654776000000|2022-06-09 12:00:00|376.14|374.14|376.39|374.39|376.64|374.64|376.14|374.14|0
1654776010000|2022-06-09 12:00:10|375.89|373.89|376.27|374.27|376.39|374.39|375.89|373.89|0
1654776020000|2022-06-09 12:00:20|376.39|374.39|376.89|374.89|377.14|375.14|376.39|374.39|0
1654776030000|2022-06-09 12:00:30|377.14|375.14|377.52|375.52|377.52|375.52|376.89|374.89|0
1654776040000|2022-06-09 12:00:40|377.64|375.64|377.64|375.64|377.89|375.89|377.64|375.64|0
1654776050000|2022-06-09 12:00:50|376.89|374.89|377.14|375.14|377.39|375.39|376.89|374.89|0
1654776060000|2022-06-09 12:01:00|376.64|374.64|376.64|374.64|376.64|374.64|376.14|374.14|0
1654776070000|2022-06-09 12:01:10|377.14|375.14|377.64|375.64|377.64|375.64|376.89|374.89|0
1654776080000|2022-06-09 12:01:20|377.89|375.89|377.39|375.39|377.89|375.89|377.39|375.39|0
1654776090000|2022-06-09 12:01:30|377.14|375.14|377.14|375.14|377.14|375.14|377.14|375.14|0
1654776100000|2022-06-09 12:01:40|377.27|375.27|377.14|375.14|377.27|375.27|377.14|375.14|0
1654776110000|2022-06-09 12:01:50|377.39|375.39|377.39|375.39|377.64|375.64|377.39|375.39|0
1654776120000|2022-06-09 12:02:00|377.89|375.89|377.89|375.89|377.89|375.89|377.64|375.64|0
1654776130000|2022-06-09 12:02:10|378.14|376.14|378.14|376.14|378.39|376.39|378.14|376.14|0
1654776140000|2022-06-09 12:02:20|378.39|376.39|378.14|376.14|378.64|376.64|378.14|376.14|0
1654776150000|2022-06-09 12:02:30|377.89|375.89|377.64|375.64|377.89|375.89|377.64|375.64|0
1654776160000|2022-06-09 12:02:40|378.89|376.89|378.89|376.89|378.89|376.89|378.89|376.89|0
1654776170000|2022-06-09 12:02:50|378.64|376.64|378.64|376.64|378.64|376.64|378.39|376.39|0
1654776180000|2022-06-09 12:03:00|378.39|376.39|378.14|376.14|378.64|376.64|378.14|376.14|0
1654776190000|2022-06-09 12:03:10|378.39|376.39|377.14|375.14|378.39|376.39|377.14|375.14|0
1654776200000|2022-06-09 12:03:20|376.64|374.64|376.89|374.89|376.89|374.89|376.64|374.64|0
1654776210000|2022-06-09 12:03:30|376.64|374.64|376.64|374.64|376.64|374.64|376.27|374.27|0
1654776220000|2022-06-09 12:03:40|376.89|374.89|376.39|374.39|376.89|374.89|376.39|374.39|0
1654776230000|2022-06-09 12:03:50|376.14|374.14|376.64|374.64|376.89|374.89|376.14|374.14|0
1654776240000|2022-06-09 12:04:00|376.14|374.14|376.39|374.39|376.39|374.39|375.89|373.89|0
1654776250000|2022-06-09 12:04:10|376.14|374.14|377.14|375.14|377.14|375.14|376.14|374.14|0
1654776260000|2022-06-09 12:04:20|377.39|375.39|377.14|375.14|377.39|375.39|377.14|375.14|0
1654776270000|2022-06-09 12:04:30|376.64|374.64|377.14|375.14|377.14|375.14|376.64|374.64|0
1654776280000|2022-06-09 12:04:40|377.39|375.39|377.14|375.14|377.39|375.39|377.14|375.14|0
1654776290000|2022-06-09 12:04:50|376.89|374.89|376.64|374.64|376.89|374.89|376.39|374.39|0
1654776300000|2022-06-09 12:05:00|376.77|374.77|377.39|375.39|377.39|375.39|376.77|374.77|0
1654776310000|2022-06-09 12:05:10|377.27|375.27|377.89|375.89|377.89|375.89|377.27|375.27|0
1654776320000|2022-06-09 12:05:20|377.64|375.64|377.39|375.39|377.89|375.89|377.39|375.39|0
1654776330000|2022-06-09 12:05:30|377.64|375.64|377.14|375.14|377.64|375.64|377.14|375.14|0
1654776340000|2022-06-09 12:05:40|377.39|375.39|377.14|375.14|377.39|375.39|377.14|375.14|0
1654776350000|2022-06-09 12:05:50|377.64|375.64|377.89|375.89|377.89|375.89|377.64|375.64|0
1654776360000|2022-06-09 12:06:00|378.39|376.39|378.89|376.89|379.14|377.14|378.39|376.39|0
1654776370000|2022-06-09 12:06:10|378.77|376.77|378.64|376.64|378.77|376.77|378.64|376.64|0
1654776380000|2022-06-09 12:06:20|378.14|376.14|377.39|375.39|378.14|376.14|377.39|375.39|0
1654776390000|2022-06-09 12:06:30|377.02|375.02|377.02|375.02|377.02|375.02|376.89|374.89|0
1654776400000|2022-06-09 12:06:40|377.14|375.14|376.39|374.39|377.14|375.14|376.39|374.39|0
1654776410000|2022-06-09 12:06:50|376.64|374.64|376.14|374.14|376.89|374.89|376.14|374.14|0
1654776420000|2022-06-09 12:07:00|376.39|374.39|376.39|374.39|376.64|374.64|376.39|374.39|0
1654776430000|2022-06-09 12:07:10|376.14|374.14|376.64|374.64|376.64|374.64|376.14|374.14|0
1654776440000|2022-06-09 12:07:20|376.39|374.39|376.14|374.14|376.39|374.39|376.14|374.14|0
1654776450000|2022-06-09 12:07:30|375.89|373.89|376.14|374.14|376.14|374.14|375.89|373.89|0
1654776460000|2022-06-09 12:07:40|375.89|373.89|376.14|374.14|376.14|374.14|375.89|373.89|0
1654776470000|2022-06-09 12:07:50|376.27|374.27|375.89|373.89|376.39|374.39|375.89|373.89|0
1654776480000|2022-06-09 12:08:00|376.14|374.14|376.14|374.14|376.64|374.64|376.14|374.14|0
1654776490000|2022-06-09 12:08:10|376.39|374.39|376.39|374.39|376.52|374.52|376.39|374.39|0
1654776500000|2022-06-09 12:08:20|376.64|374.64|376.64|374.64|376.64|374.64|376.39|374.39|0
1654776510000|2022-06-09 12:08:30|376.39|374.39|376.39|374.39|376.39|374.39|376.14|374.14|0
1654776520000|2022-06-09 12:08:40|376.64|374.64|378.14|376.14|378.14|376.14|376.64|374.64|0
1654776530000|2022-06-09 12:08:50|378.39|376.39|378.14|376.14|378.39|376.39|378.14|376.14|0
1654776540000|2022-06-09 12:09:00|378.39|376.39|378.64|376.64|378.77|376.77|378.39|376.39|0
1654776550000|2022-06-09 12:09:10|378.39|376.39|377.89|375.89|378.39|376.39|377.89|375.89|0
1654776560000|2022-06-09 12:09:20|377.64|375.64|377.89|375.89|377.89|375.89|377.64|375.64|0
1654776570000|2022-06-09 12:09:30|377.64|375.64|377.64|375.64|377.89|375.89|377.64|375.64|0
1654776580000|2022-06-09 12:09:40|377.52|375.52|377.64|375.64|377.64|375.64|377.52|375.52|0
1654776590000|2022-06-09 12:09:50|377.89|375.89|377.64|375.64|377.89|375.89|377.64|375.64|0
1654776600000|2022-06-09 12:10:00|378.14|376.14|378.64|376.64|378.64|376.64|377.89|375.89|0
1654776610000|2022-06-09 12:10:10|378.14|376.14|378.14|376.14|378.39|376.39|378.14|376.14|0
1654776620000|2022-06-09 12:10:20|378.27|376.27|378.14|376.14|378.27|376.27|377.89|375.89|0
1654776630000|2022-06-09 12:10:30|377.89|375.89|377.64|375.64|377.89|375.89|377.64|375.64|0
1654776640000|2022-06-09 12:10:40|377.89|375.89|378.14|376.14|378.14|376.14|377.89|375.89|0
1654776650000|2022-06-09 12:10:50|377.77|375.77|377.89|375.89|378.14|376.14|377.77|375.77|0
1654776660000|2022-06-09 12:11:00|378.02|376.02|378.14|376.14|378.39|376.39|378.02|376.02|0
1654776670000|2022-06-09 12:11:10|378.39|376.39|378.39|376.39|378.39|376.39|378.14|376.14|0
1654776680000|2022-06-09 12:11:20|378.14|376.14|378.39|376.39|378.39|376.39|378.14|376.14|0
1654776690000|2022-06-09 12:11:30|378.14|376.14|378.64|376.64|378.64|376.64|378.14|376.14|0
1654776700000|2022-06-09 12:11:40|378.89|376.89|379.39|377.39|379.64|377.64|378.89|376.89|0
1654776710000|2022-06-09 12:11:50|379.14|377.14|379.39|377.39|379.39|377.39|379.14|377.14|0
1654776720000|2022-06-09 12:12:00|379.89|377.89|379.27|377.27|379.89|377.89|378.89|376.89|0
1654776730000|2022-06-09 12:12:10|379.39|377.39|379.89|377.89|379.89|377.89|379.14|377.14|0
1654776740000|2022-06-09 12:12:20|380.02|378.02|380.14|378.14|380.14|378.14|379.89|377.89|0
1654776750000|2022-06-09 12:12:30|380.39|378.39|380.77|378.77|380.77|378.77|380.39|378.39|0
1654776760000|2022-06-09 12:12:40|380.64|378.64|380.89|378.89|380.89|378.89|379.89|377.89|0
1654776770000|2022-06-09 12:12:50|380.64|378.64|380.64|378.64|380.64|378.64|380.64|378.64|0
1654776780000|2022-06-09 12:13:00|380.89|378.89|381.39|379.39|381.39|379.39|380.89|378.89|0
1654776790000|2022-06-09 12:13:10|381.64|379.64|381.39|379.39|381.64|379.64|381.39|379.39|0
1654776800000|2022-06-09 12:13:20|381.64|379.64|381.39|379.39|381.89|379.89|381.39|379.39|0
1654776810000|2022-06-09 12:13:30|381.64|379.64|381.64|379.64|381.64|379.64|381.64|379.64|0
1654776820000|2022-06-09 12:13:40|381.27|379.27|380.89|378.89|381.27|379.27|380.89|378.89|0
1654776830000|2022-06-09 12:13:50|381.02|379.02|381.27|379.27|381.39|379.39|381.02|379.02|0
1654776840000|2022-06-09 12:14:00|381.39|379.39|381.64|379.64|381.89|379.89|381.39|379.39|0
1654776850000|2022-06-09 12:14:10|382.14|380.14|382.39|380.39|382.39|380.39|382.14|380.14|0
1654776860000|2022-06-09 12:14:20|382.64|380.64|382.89|380.89|382.89|380.89|382.64|380.64|0
1654776870000|2022-06-09 12:14:30|383.39|381.39|383.89|381.89|383.89|381.89|383.39|381.39|0
1654776880000|2022-06-09 12:14:40|384.14|382.14|383.89|381.89|384.14|382.14|383.89|381.89|0
1654776890000|2022-06-09 12:14:50|383.64|381.64|384.39|382.39|384.64|382.64|383.64|381.64|0
1654776900000|2022-06-09 12:15:00|384.89|382.89|386.14|384.14|386.14|384.14|384.89|382.89|0
1654776910000|2022-06-09 12:15:10|385.89|383.89|385.89|383.89|386.14|384.14|385.89|383.89|0
1654776920000|2022-06-09 12:15:20|385.77|383.77|385.89|383.89|385.89|383.89|385.77|383.77|0
1654776930000|2022-06-09 12:15:30|385.77|383.77|385.64|383.64|385.89|383.89|385.64|383.64|0
1654776940000|2022-06-09 12:15:40|385.39|383.39|385.64|383.64|385.64|383.64|385.39|383.39|0
1654776950000|2022-06-09 12:15:50|385.89|383.89|385.64|383.64|385.89|383.89|385.64|383.64|0
1654776960000|2022-06-09 12:16:00|385.39|383.39|385.14|383.14|385.39|383.39|385.14|383.14|0
1654776970000|2022-06-09 12:16:10|385.39|383.39|385.39|383.39|385.64|383.64|385.39|383.39|0
1654776980000|2022-06-09 12:16:20|385.64|383.64|384.39|382.39|385.64|383.64|384.39|382.39|0
1654776990000|2022-06-09 12:16:30|383.89|381.89|383.89|381.89|384.14|382.14|383.64|381.64|0
1654777000000|2022-06-09 12:16:40|383.39|381.39|383.89|381.89|383.89|381.89|383.39|381.39|0
1654777010000|2022-06-09 12:16:50|384.14|382.14|383.89|381.89|384.14|382.14|383.89|381.89|0
1654777020000|2022-06-09 12:17:00|383.64|381.64|383.89|381.89|383.89|381.89|383.64|381.64|0
1654777030000|2022-06-09 12:17:10|383.64|381.64|383.64|381.64|383.89|381.89|383.64|381.64|0
1654777040000|2022-06-09 12:17:20|383.89|381.89|383.64|381.64|383.89|381.89|383.64|381.64|0
1654777050000|2022-06-09 12:17:30|383.39|381.39|383.39|381.39|383.64|381.64|383.39|381.39|0
1654777060000|2022-06-09 12:17:40|383.14|381.14|383.14|381.14|383.14|381.14|383.14|381.14|0
1654777070000|2022-06-09 12:17:50|382.89|380.89|382.89|380.89|382.89|380.89|382.89|380.89|0
1654777080000|2022-06-09 12:18:00|382.64|380.64|382.89|380.89|383.14|381.14|382.64|380.64|0
1654777090000|2022-06-09 12:18:10|382.52|380.52|382.89|380.89|382.89|380.89|382.52|380.52|0
1654777100000|2022-06-09 12:18:20|383.14|381.14|382.39|380.39|383.14|381.14|382.39|380.39|0
1654777110000|2022-06-09 12:18:30|382.64|380.64|382.89|380.89|382.89|380.89|382.64|380.64|0
1654777120000|2022-06-09 12:18:40|382.64|380.64|382.64|380.64|382.64|380.64|382.27|380.27|0
1654777130000|2022-06-09 12:18:50|382.39|380.39|382.39|380.39|382.64|380.64|382.39|380.39|0
1654777140000|2022-06-09 12:19:00|382.64|380.64|382.39|380.39|382.64|380.64|382.14|380.14|0
1654777150000|2022-06-09 12:19:10|382.64|380.64|382.14|380.14|382.64|380.64|382.14|380.14|0
1654777160000|2022-06-09 12:19:20|382.39|380.39|383.14|381.14|383.14|381.14|382.14|380.14|0
1654777170000|2022-06-09 12:19:30|382.89|380.89|383.14|381.14|383.14|381.14|382.89|380.89|0
1654777180000|2022-06-09 12:19:40|383.89|381.89|384.14|382.14|384.14|382.14|383.89|381.89|0
1654777190000|2022-06-09 12:19:50|384.02|382.02|383.39|381.39|384.02|382.02|383.39|381.39|0
1654777200000|2022-06-09 12:20:00|384.14|382.14|385.39|383.39|385.39|383.39|384.14|382.14|0
1654777210000|2022-06-09 12:20:10|385.64|383.64|385.89|383.89|385.89|383.89|385.64|383.64|0
1654777220000|2022-06-09 12:20:20|385.64|383.64|385.89|383.89|385.89|383.89|385.39|383.39|0
1654777230000|2022-06-09 12:20:30|385.64|383.64|385.64|383.64|385.64|383.64|385.64|383.64|0
1654777240000|2022-06-09 12:20:40|385.39|383.39|383.89|381.89|385.39|383.39|383.89|381.89|0
1654777250000|2022-06-09 12:20:50|384.14|382.14|385.39|383.39|385.39|383.39|384.14|382.14|0
1654777260000|2022-06-09 12:21:00|385.14|383.14|385.64|383.64|385.89|383.89|385.14|383.14|0
1654777270000|2022-06-09 12:21:10|385.39|383.39|385.39|383.39|385.64|383.64|385.39|383.39|0
1654777280000|2022-06-09 12:21:20|385.52|383.52|385.39|383.39|385.64|383.64|385.39|383.39|0
1654777290000|2022-06-09 12:21:30|385.64|383.64|385.89|383.89|385.89|383.89|385.64|383.64|0
1654777300000|2022-06-09 12:21:40|385.77|383.77|385.89|383.89|385.89|383.89|385.64|383.64|0
1654777310000|2022-06-09 12:21:50|386.02|384.02|385.39|383.39|386.02|384.02|385.39|383.39|0
1654777320000|2022-06-09 12:22:00|385.64|383.64|386.14|384.14|386.14|384.14|385.39|383.39|0
1654777330000|2022-06-09 12:22:10|386.39|384.39|387.14|385.14|387.14|385.14|386.14|384.14|0
1654777340000|2022-06-09 12:22:20|387.64|385.64|387.89|385.89|387.89|385.89|387.64|385.64|0
1654777350000|2022-06-09 12:22:30|387.64|385.64|388.14|386.14|388.14|386.14|387.64|385.64|0
1654777360000|2022-06-09 12:22:40|388.39|386.39|388.14|386.14|388.39|386.39|388.14|386.14|0
1654777370000|2022-06-09 12:22:50|387.89|385.89|388.14|386.14|388.39|386.39|387.89|385.89|0
1654777380000|2022-06-09 12:23:00|388.39|386.39|388.14|386.14|388.39|386.39|387.89|385.89|0
1654777390000|2022-06-09 12:23:10|387.89|385.89|387.89|385.89|387.89|385.89|387.89|385.89|0
1654777400000|2022-06-09 12:23:20|388.39|386.39|389.13|387.13|389.13|387.13|388.39|386.39|0
1654777410000|2022-06-09 12:23:30|388.88|386.88|389.38|387.38|389.63|387.63|388.88|386.88|0
1654777420000|2022-06-09 12:23:40|388.88|386.88|388.39|386.39|389.01|387.01|388.39|386.39|0
1654777430000|2022-06-09 12:23:50|388.14|386.14|387.89|385.89|388.14|386.14|387.89|385.89|0
1654777440000|2022-06-09 12:24:00|388.02|386.02|387.39|385.39|388.02|386.02|387.39|385.39|0
1654777450000|2022-06-09 12:24:10|387.27|385.27|387.39|385.39|387.39|385.39|387.14|385.14|0
1654777460000|2022-06-09 12:24:20|387.14|385.14|387.39|385.39|387.39|385.39|386.89|384.89|0
1654777470000|2022-06-09 12:24:30|387.64|385.64|387.64|385.64|387.89|385.89|387.64|385.64|0
1654777480000|2022-06-09 12:24:40|387.89|385.89|387.39|385.39|387.89|385.89|387.39|385.39|0
1654777490000|2022-06-09 12:24:50|387.14|385.14|388.14|386.14|388.14|386.14|387.14|385.14|0
1654777500000|2022-06-09 12:25:00|387.89|385.89|387.64|385.64|387.89|385.89|387.39|385.39|0
1654777510000|2022-06-09 12:25:10|387.39|385.39|386.64|384.64|387.39|385.39|386.64|384.64|0
1654777520000|2022-06-09 12:25:20|386.89|384.89|385.89|383.89|386.89|384.89|385.89|383.89|0
1654777530000|2022-06-09 12:25:30|385.64|383.64|385.77|383.77|385.77|383.77|385.64|383.64|0
1654777540000|2022-06-09 12:25:40|385.89|383.89|385.39|383.39|386.14|384.14|385.39|383.39|0
1654777550000|2022-06-09 12:25:50|385.64|383.64|387.14|385.14|387.14|385.14|385.64|383.64|0
1654777560000|2022-06-09 12:26:00|386.64|384.64|388.38|386.38|388.38|386.38|386.64|384.64|0
1654777570000|2022-06-09 12:26:10|388.13|386.13|388.27|386.27|388.39|386.39|388.13|386.13|0
1654777580000|2022-06-09 12:26:20|388.89|386.89|388.89|386.89|388.89|386.89|388.64|386.64|0
1654777590000|2022-06-09 12:26:30|389.39|387.39|390.39|388.39|390.39|388.39|389.39|387.39|0
1654777600000|2022-06-09 12:26:40|390.14|388.14|389.64|387.64|390.64|388.64|389.64|387.64|0
1654777610000|2022-06-09 12:26:50|390.14|388.14|391.89|389.89|391.89|389.89|389.89|387.89|0
1654777620000|2022-06-09 12:27:00|392.14|390.14|391.39|389.39|392.14|390.14|390.89|388.89|0
1654777630000|2022-06-09 12:27:10|390.39|388.39|390.14|388.14|390.39|388.39|390.02|388.02|0
1654777640000|2022-06-09 12:27:20|390.27|388.27|389.89|387.89|390.27|388.27|389.64|387.64|0
1654777650000|2022-06-09 12:27:30|389.39|387.39|389.39|387.39|389.39|387.39|388.89|386.89|0
1654777670000|2022-06-09 12:27:50|389.27|387.27|389.02|387.02|389.27|387.27|388.89|386.89|0
1654777680000|2022-06-09 12:28:00|389.64|387.64|389.64|387.64|389.64|387.64|389.64|387.64|0
1654777690000|2022-06-09 12:28:10|389.39|387.39|389.14|387.14|389.39|387.39|389.14|387.14|0
1654777700000|2022-06-09 12:28:20|389.39|387.39|389.89|387.89|389.89|387.89|389.39|387.39|0
1654777710000|2022-06-09 12:28:30|389.64|387.64|390.14|388.14|390.14|388.14|389.64|387.64|0
1654777720000|2022-06-09 12:28:40|390.39|388.39|390.64|388.64|390.64|388.64|390.39|388.39|0
1654777730000|2022-06-09 12:28:50|390.52|388.52|390.39|388.39|390.52|388.52|390.39|388.39|0
1654777740000|2022-06-09 12:29:00|389.64|387.64|388.39|386.39|389.64|387.64|388.14|386.14|0
1654777750000|2022-06-09 12:29:10|388.14|386.14|388.39|386.39|388.39|386.39|388.14|386.14|0
1654777760000|2022-06-09 12:29:20|388.64|386.64|388.14|386.14|388.64|386.64|388.14|386.14|0
1654777770000|2022-06-09 12:29:30|387.89|385.89|387.39|385.39|387.89|385.89|387.39|385.39|0
1654777780000|2022-06-09 12:29:40|387.64|385.64|387.64|385.64|387.64|385.64|387.52|385.52|0
1654777790000|2022-06-09 12:29:50|386.89|384.89|386.02|384.02|386.89|384.89|386.02|384.02|0
1654777800000|2022-06-09 12:30:00|386.14|384.14|386.52|384.52|386.77|384.77|385.77|383.77|0
1654777810000|2022-06-09 12:30:10|386.02|384.02|386.14|384.14|386.14|384.14|386.02|384.02|0
1654777820000|2022-06-09 12:30:20|386.89|384.89|386.89|384.89|386.89|384.89|386.52|384.52|0
1654777830000|2022-06-09 12:30:30|387.02|385.02|386.52|384.52|387.02|385.02|386.14|384.14|0
1654777840000|2022-06-09 12:30:40|386.89|384.89|386.89|384.89|386.89|384.89|386.64|384.64|0
1654777850000|2022-06-09 12:30:50|387.14|385.14|386.64|384.64|387.27|385.27|386.64|384.64|0
1654777860000|2022-06-09 12:31:00|387.14|385.14|387.39|385.39|387.64|385.64|387.14|385.14|0
1654777870000|2022-06-09 12:31:10|387.27|385.27|386.89|384.89|387.27|385.27|386.89|384.89|0
1654777880000|2022-06-09 12:31:20|386.39|384.39|385.89|383.89|386.39|384.39|385.64|383.64|0
1654777890000|2022-06-09 12:31:30|386.14|384.14|386.27|384.27|386.27|384.27|386.02|384.02|0
1654777900000|2022-06-09 12:31:40|386.14|384.14|385.89|383.89|386.39|384.39|385.89|383.89|0
1654777910000|2022-06-09 12:31:50|385.64|383.64|385.39|383.39|385.64|383.64|385.14|383.14|0
1654777920000|2022-06-09 12:32:00|385.14|383.14|383.64|381.64|385.14|383.14|383.64|381.64|0
1654777930000|2022-06-09 12:32:10|383.89|381.89|383.64|381.64|383.89|381.89|383.64|381.64|0
1654777940000|2022-06-09 12:32:20|383.52|381.52|382.89|380.89|383.52|381.52|382.89|380.89|0
1654777950000|2022-06-09 12:32:30|383.39|381.39|385.02|383.02|385.02|383.02|383.39|381.39|0
1654777960000|2022-06-09 12:32:40|385.64|383.64|386.89|384.89|386.89|384.89|385.64|383.64|0
1654777970000|2022-06-09 12:32:50|386.64|384.64|386.39|384.39|387.14|385.14|386.39|384.39|0
1654777980000|2022-06-09 12:33:00|385.64|383.64|385.64|383.64|386.27|384.27|385.64|383.64|0
1654777990000|2022-06-09 12:33:10|385.89|383.89|386.89|384.89|386.89|384.89|385.89|383.89|0
1654778000000|2022-06-09 12:33:20|386.52|384.52|385.89|383.89|386.52|384.52|385.64|383.64|0
1654778010000|2022-06-09 12:33:30|385.64|383.64|386.14|384.14|386.14|384.14|384.64|382.64|0
1654778020000|2022-06-09 12:33:40|385.64|383.64|386.14|384.14|386.14|384.14|385.64|383.64|0
1654778030000|2022-06-09 12:33:50|385.89|383.89|386.14|384.14|386.14|384.14|385.89|383.89|0
1654778040000|2022-06-09 12:34:00|386.89|384.89|387.39|385.39|387.64|385.64|386.89|384.89|0
1654778050000|2022-06-09 12:34:10|387.14|385.14|387.89|385.89|387.89|385.89|387.14|385.14|0
1654778060000|2022-06-09 12:34:20|388.39|386.39|389.89|387.89|389.89|387.89|388.39|386.39|0
1654778070000|2022-06-09 12:34:30|390.52|388.52|389.14|387.14|390.52|388.52|389.14|387.14|0
1654778080000|2022-06-09 12:34:40|388.64|386.64|388.39|386.39|388.89|386.89|388.39|386.39|0
1654778090000|2022-06-09 12:34:50|388.14|386.14|388.52|386.52|388.52|386.52|387.89|385.89|0
1654778100000|2022-06-09 12:35:00|388.89|386.89|388.39|386.39|388.89|386.89|388.39|386.39|0
1654778110000|2022-06-09 12:35:10|389.14|387.14|388.14|386.14|389.14|387.14|388.14|386.14|0
1654778120000|2022-06-09 12:35:20|387.89|385.89|389.27|387.27|389.27|387.27|387.89|385.89|0
1654778130000|2022-06-09 12:35:30|388.64|386.64|388.89|386.89|388.89|386.89|388.64|386.64|0
1654778140000|2022-06-09 12:35:40|389.52|387.52|389.39|387.39|389.64|387.64|389.39|387.39|0
1654778150000|2022-06-09 12:35:50|389.89|387.89|389.64|387.64|389.89|387.89|389.64|387.64|0
1654778160000|2022-06-09 12:36:00|390.89|388.89|389.02|387.02|390.89|388.89|389.02|387.02|0
1654778170000|2022-06-09 12:36:10|389.52|387.52|389.39|387.39|389.77|387.77|389.39|387.39|0
1654778180000|2022-06-09 12:36:20|389.89|387.89|389.89|387.89|390.14|388.14|389.89|387.89|0
1654778190000|2022-06-09 12:36:30|389.77|387.77|389.39|387.39|389.77|387.77|389.14|387.14|0
1654778200000|2022-06-09 12:36:40|389.52|387.52|389.39|387.39|389.52|387.52|389.27|387.27|0
1654778210000|2022-06-09 12:36:50|389.14|387.14|389.89|387.89|389.89|387.89|389.14|387.14|0
1654778220000|2022-06-09 12:37:00|390.64|388.64|391.27|389.27|391.64|389.64|390.64|388.64|0
1654778230000|2022-06-09 12:37:10|391.64|389.64|391.77|389.77|391.89|389.89|391.64|389.64|0
1654778240000|2022-06-09 12:37:20|391.64|389.64|391.27|389.27|391.77|389.77|391.27|389.27|0
1654778250000|2022-06-09 12:37:30|391.14|389.14|391.14|389.14|391.39|389.39|391.14|389.14|0
1654778260000|2022-06-09 12:37:40|391.64|389.64|391.14|389.14|391.64|389.64|391.14|389.14|0
1654778270000|2022-06-09 12:37:50|391.39|389.39|391.14|389.14|391.39|389.39|391.14|389.14|0
1654778280000|2022-06-09 12:38:00|390.89|388.89|391.39|389.39|391.39|389.39|390.39|388.39|0
1654778290000|2022-06-09 12:38:10|390.64|388.64|391.64|389.64|391.64|389.64|390.64|388.64|0
1654778300000|2022-06-09 12:38:20|392.02|390.02|391.39|389.39|392.14|390.14|391.39|389.39|0
1654778310000|2022-06-09 12:38:30|391.14|389.14|390.89|388.89|391.14|389.14|390.89|388.89|0
1654778320000|2022-06-09 12:38:40|391.14|389.14|390.89|388.89|391.14|389.14|390.89|388.89|0
1654778330000|2022-06-09 12:38:50|391.02|389.02|389.89|387.89|391.02|389.02|389.89|387.89|0
1654778340000|2022-06-09 12:39:00|388.89|386.89|388.39|386.39|388.89|386.89|388.39|386.39|0
1654778350000|2022-06-09 12:39:10|388.89|386.89|388.14|386.14|388.89|386.89|388.14|386.14|0
1654778360000|2022-06-09 12:39:20|388.39|386.39|388.64|386.64|388.64|386.64|388.39|386.39|0
1654778370000|2022-06-09 12:39:30|387.89|385.89|388.39|386.39|388.39|386.39|387.89|385.89|0
1654778380000|2022-06-09 12:39:40|388.14|386.14|388.64|386.64|388.64|386.64|388.14|386.14|0
1654778390000|2022-06-09 12:39:50|388.39|386.39|388.39|386.39|388.52|386.52|388.14|386.14|0
1654778400000|2022-06-09 12:40:00|387.89|385.89|388.14|386.14|388.14|386.14|387.64|385.64|0
1654778410000|2022-06-09 12:40:10|388.39|386.39|389.14|387.14|389.14|387.14|388.39|386.39|0
1654778420000|2022-06-09 12:40:20|388.89|386.89|389.64|387.64|389.64|387.64|388.89|386.89|0
1654778430000|2022-06-09 12:40:30|389.89|387.89|389.89|387.89|389.89|387.89|389.89|387.89|0
1654778440000|2022-06-09 12:40:40|390.14|388.14|390.39|388.39|390.89|388.89|390.14|388.14|0
1654778450000|2022-06-09 12:40:50|389.89|387.89|390.14|388.14|390.14|388.14|389.89|387.89|0
1654778460000|2022-06-09 12:41:00|390.02|388.02|390.02|388.02|390.02|388.02|389.89|387.89|0
1654778470000|2022-06-09 12:41:10|390.39|388.39|391.14|389.14|391.14|389.14|390.14|388.14|0
1654778480000|2022-06-09 12:41:20|391.39|389.39|391.64|389.64|391.64|389.64|391.39|389.39|0
1654778490000|2022-06-09 12:41:30|391.89|389.89|391.64|389.64|391.89|389.89|391.64|389.64|0
1654778500000|2022-06-09 12:41:40|392.14|390.14|392.64|390.64|392.64|390.64|392.14|390.14|0
1654778510000|2022-06-09 12:41:50|392.39|390.39|391.89|389.89|392.39|390.39|391.89|389.89|0
1654778520000|2022-06-09 12:42:00|391.64|389.64|391.02|389.02|391.64|389.64|391.02|389.02|0
1654778530000|2022-06-09 12:42:10|390.64|388.64|390.39|388.39|390.64|388.64|390.14|388.14|0
1654778540000|2022-06-09 12:42:20|390.14|388.14|392.39|390.39|392.39|390.39|390.14|388.14|0
1654778550000|2022-06-09 12:42:30|392.14|390.14|392.64|390.64|392.64|390.64|392.14|390.14|0
1654778560000|2022-06-09 12:42:40|392.39|390.39|393.27|391.27|393.27|391.27|392.39|390.39|0
1654778570000|2022-06-09 12:42:50|393.39|391.39|393.64|391.64|393.64|391.64|392.89|390.89|0
1654778580000|2022-06-09 12:43:00|393.39|391.39|393.77|391.77|393.89|391.89|393.39|391.39|0
1654778590000|2022-06-09 12:43:10|393.64|391.64|393.64|391.64|393.89|391.89|393.39|391.39|0
1654778600000|2022-06-09 12:43:20|393.14|391.14|393.14|391.14|393.39|391.39|393.14|391.14|0
1654778610000|2022-06-09 12:43:30|392.89|390.89|393.39|391.39|393.39|391.39|392.89|390.89|0
1654778620000|2022-06-09 12:43:40|394.88|392.88|395.38|393.38|395.38|393.38|394.88|392.88|0
1654778630000|2022-06-09 12:43:50|395.63|393.63|395.63|393.63|395.63|393.63|395.63|393.63|0
1654778640000|2022-06-09 12:44:00|396.38|394.38|397.26|395.26|397.26|395.26|396.26|394.26|0
1654778650000|2022-06-09 12:44:10|397.63|395.63|397.13|395.13|397.88|395.88|397.13|395.13|0
1654778660000|2022-06-09 12:44:20|397.38|395.38|397.38|395.38|397.38|395.38|397.01|395.01|0
1654778670000|2022-06-09 12:44:30|397.88|395.88|397.51|395.51|397.88|395.88|397.51|395.51|0
1654778680000|2022-06-09 12:44:40|397.63|395.63|398.38|396.38|398.38|396.38|397.13|395.13|0
1654778690000|2022-06-09 12:44:50|399.63|397.63|399.63|397.63|400.13|398.13|399.63|397.63|0
1654778700000|2022-06-09 12:45:00|399.88|397.88|400.13|398.13|400.13|398.13|399.63|397.63|0
1654778710000|2022-06-09 12:45:10|398.38|396.38|397.88|395.88|398.88|396.88|397.88|395.88|0
1654778720000|2022-06-09 12:45:20|396.63|394.63|397.13|395.13|397.13|395.13|396.63|394.63|0
1654778730000|2022-06-09 12:45:30|396.38|394.38|396.63|394.63|396.63|394.63|396.38|394.38|0
1654778740000|2022-06-09 12:45:40|396.88|394.88|398.01|396.01|398.01|396.01|396.88|394.88|0
1654778750000|2022-06-09 12:45:50|398.26|396.26|399.13|397.13|399.13|397.13|398.26|396.26|0
1654778760000|2022-06-09 12:46:00|398.63|396.63|398.63|396.63|398.88|396.88|398.13|396.13|0
1654778770000|2022-06-09 12:46:10|398.88|396.88|398.88|396.88|398.88|396.88|398.51|396.51|0
1654778780000|2022-06-09 12:46:20|398.13|396.13|398.88|396.88|399.13|397.13|398.13|396.13|0
1654778790000|2022-06-09 12:46:30|398.63|396.63|397.63|395.63|398.63|396.63|397.63|395.63|0
1654778800000|2022-06-09 12:46:40|397.51|395.51|397.51|395.51|397.51|395.51|396.63|394.63|0
1654778810000|2022-06-09 12:46:50|397.38|395.38|396.51|394.51|397.38|395.38|396.51|394.51|0
1654778820000|2022-06-09 12:47:00|396.88|394.88|396.76|394.76|396.88|394.88|396.76|394.76|0
1654778830000|2022-06-09 12:47:10|397.63|395.63|398.13|396.13|398.13|396.13|397.63|395.63|0
1654778840000|2022-06-09 12:47:20|397.88|395.88|398.38|396.38|398.63|396.63|397.88|395.88|0
1654778850000|2022-06-09 12:47:30|398.13|396.13|398.13|396.13|398.13|396.13|398.01|396.01|0
1654778860000|2022-06-09 12:47:40|397.88|395.88|398.38|396.38|398.38|396.38|397.63|395.63|0
1654778870000|2022-06-09 12:47:50|398.88|396.88|398.76|396.76|398.88|396.88|398.76|396.76|0
1654778880000|2022-06-09 12:48:00|398.38|396.38|398.63|396.63|399.26|397.26|398.38|396.38|0
1654778890000|2022-06-09 12:48:10|398.88|396.88|398.38|396.38|398.88|396.88|398.38|396.38|0
1654778900000|2022-06-09 12:48:20|398.63|396.63|398.88|396.88|398.88|396.88|398.63|396.63|0
1654778910000|2022-06-09 12:48:30|398.63|396.63|397.88|395.88|398.63|396.63|397.88|395.88|0
1654778920000|2022-06-09 12:48:40|398.63|396.63|399.13|397.13|399.13|397.13|398.63|396.63|0
1654778930000|2022-06-09 12:48:50|398.76|396.76|398.88|396.88|399.38|397.38|398.76|396.76|0
1654778940000|2022-06-09 12:49:00|398.38|396.38|397.88|395.88|398.38|396.38|397.88|395.88|0
1654778950000|2022-06-09 12:49:10|397.38|395.38|398.13|396.13|398.13|396.13|397.13|395.13|0
1654778960000|2022-06-09 12:49:20|397.88|395.88|397.76|395.76|397.88|395.88|397.63|395.63|0
1654778970000|2022-06-09 12:49:30|397.51|395.51|397.38|395.38|397.63|395.63|397.38|395.38|0
1654778980000|2022-06-09 12:49:40|397.13|395.13|398.13|396.13|398.13|396.13|397.01|395.01|0
1654778990000|2022-06-09 12:49:50|399.38|397.38|399.88|397.88|400.13|398.13|399.38|397.38|0
1654779000000|2022-06-09 12:50:00|399.63|397.63|402.88|400.88|402.88|400.88|399.63|397.63|0
1654779010000|2022-06-09 12:50:10|403.13|401.13|401.38|399.38|403.13|401.13|401.38|399.38|0
1654779020000|2022-06-09 12:50:20|401.63|399.63|401.88|399.88|401.88|399.88|401.63|399.63|0
1654779030000|2022-06-09 12:50:30|402.38|400.38|402.13|400.13|402.38|400.38|402.13|400.13|0
1654779040000|2022-06-09 12:50:40|403.01|401.01|402.63|400.63|403.01|401.01|402.63|400.63|0
1654779050000|2022-06-09 12:50:50|402.88|400.88|402.88|400.88|403.13|401.13|402.88|400.88|0
1654779060000|2022-06-09 12:51:00|403.13|401.13|403.38|401.38|403.38|401.38|402.88|400.88|0
1654779070000|2022-06-09 12:51:10|402.88|400.88|402.88|400.88|403.88|401.88|402.63|400.63|0
1654779080000|2022-06-09 12:51:20|401.88|399.88|399.88|397.88|401.88|399.88|399.88|397.88|0
1654779090000|2022-06-09 12:51:30|399.63|397.63|399.38|397.38|399.88|397.88|399.38|397.38|0
1654779100000|2022-06-09 12:51:40|399.63|397.63|399.13|397.13|399.63|397.63|399.13|397.13|0
1654779110000|2022-06-09 12:51:50|399.38|397.38|400.13|398.13|400.13|398.13|399.13|397.13|0
1654779120000|2022-06-09 12:52:00|400.63|398.63|400.63|398.63|400.63|398.63|400.63|398.63|0
1654779130000|2022-06-09 12:52:10|401.38|399.38|401.13|399.13|401.38|399.38|401.13|399.13|0
1654779140000|2022-06-09 12:52:20|400.63|398.63|400.63|398.63|400.63|398.63|400.38|398.38|0
1654779150000|2022-06-09 12:52:30|402.01|400.01|401.63|399.63|402.01|400.01|401.63|399.63|0
1654779160000|2022-06-09 12:52:40|401.38|399.38|401.88|399.88|401.88|399.88|401.38|399.38|0
1654779170000|2022-06-09 12:52:50|401.38|399.38|401.38|399.38|401.88|399.88|401.38|399.38|0
1654779180000|2022-06-09 12:53:00|400.88|398.88|400.88|398.88|400.88|398.88|400.38|398.38|0
1654779190000|2022-06-09 12:53:10|400.38|398.38|399.88|397.88|400.38|398.38|399.88|397.88|0
1654779200000|2022-06-09 12:53:20|400.26|398.26|400.63|398.63|400.63|398.63|400.13|398.13|0
1654779210000|2022-06-09 12:53:30|400.38|398.38|400.88|398.88|400.88|398.88|400.13|398.13|0
1654779220000|2022-06-09 12:53:40|401.13|399.13|401.13|399.13|401.38|399.38|401.13|399.13|0
1654779230000|2022-06-09 12:53:50|401.38|399.38|402.13|400.13|402.38|400.38|401.38|399.38|0
1654779240000|2022-06-09 12:54:00|402.63|400.63|403.38|401.38|403.63|401.63|402.63|400.63|0
1654779250000|2022-06-09 12:54:10|402.88|400.88|403.13|401.13|403.13|401.13|402.63|400.63|0
1654779260000|2022-06-09 12:54:20|402.88|400.88|403.13|401.13|403.13|401.13|402.63|400.63|0
1654779270000|2022-06-09 12:54:30|402.88|400.88|403.38|401.38|403.38|401.38|402.88|400.88|0
1654779280000|2022-06-09 12:54:40|403.63|401.63|403.63|401.63|403.63|401.63|403.13|401.13|0
1654779290000|2022-06-09 12:54:50|402.88|400.88|402.88|400.88|403.13|401.13|402.88|400.88|0
1654779300000|2022-06-09 12:55:00|403.13|401.13|401.88|399.88|403.13|401.13|401.88|399.88|0
1654779310000|2022-06-09 12:55:10|401.51|399.51|401.01|399.01|401.51|399.51|401.01|399.01|0
1654779320000|2022-06-09 12:55:20|400.38|398.38|399.63|397.63|400.38|398.38|399.63|397.63|0
1654779330000|2022-06-09 12:55:30|400.13|398.13|400.13|398.13|400.63|398.63|400.13|398.13|0
1654779340000|2022-06-09 12:55:40|400.38|398.38|400.38|398.38|400.38|398.38|400.13|398.13|0
1654779350000|2022-06-09 12:55:50|400.63|398.63|400.63|398.63|400.63|398.63|400.63|398.63|0
1654779360000|2022-06-09 12:56:00|400.88|398.88|401.63|399.63|401.63|399.63|400.88|398.88|0
1654779370000|2022-06-09 12:56:10|401.13|399.13|400.38|398.38|401.13|399.13|400.38|398.38|0
1654779380000|2022-06-09 12:56:20|400.51|398.51|400.13|398.13|400.51|398.51|400.13|398.13|0
1654779390000|2022-06-09 12:56:30|400.63|398.63|400.13|398.13|400.63|398.63|400.13|398.13|0
1654779400000|2022-06-09 12:56:40|399.88|397.88|400.01|398.01|400.01|398.01|399.63|397.63|0
1654779410000|2022-06-09 12:56:50|399.63|397.63|400.13|398.13|400.13|398.13|399.38|397.38|0
1654779420000|2022-06-09 12:57:00|399.88|397.88|400.38|398.38|400.38|398.38|399.88|397.88|0
1654779430000|2022-06-09 12:57:10|399.88|397.88|400.13|398.13|400.63|398.63|399.88|397.88|0
1654779440000|2022-06-09 12:57:20|399.88|397.88|400.63|398.63|400.88|398.88|399.88|397.88|0
1654779450000|2022-06-09 12:57:30|400.13|398.13|400.13|398.13|400.38|398.38|400.13|398.13|0
1654779460000|2022-06-09 12:57:40|399.63|397.63|398.63|396.63|399.63|397.63|398.63|396.63|0
1654779470000|2022-06-09 12:57:50|398.38|396.38|399.13|397.13|399.38|397.38|398.38|396.38|0
1654779480000|2022-06-09 12:58:00|399.63|397.63|399.88|397.88|399.88|397.88|399.63|397.63|0
1654779490000|2022-06-09 12:58:10|401.38|399.38|401.88|399.88|401.88|399.88|401.38|399.38|0
1654779500000|2022-06-09 12:58:20|401.38|399.38|400.63|398.63|401.51|399.51|400.63|398.63|0
1654779510000|2022-06-09 12:58:30|400.38|398.38|399.63|397.63|400.38|398.38|399.63|397.63|0
1654779520000|2022-06-09 12:58:40|399.88|397.88|399.63|397.63|399.88|397.88|399.63|397.63|0
1654779530000|2022-06-09 12:58:50|399.38|397.38|399.13|397.13|399.38|397.38|398.88|396.88|0
1654779540000|2022-06-09 12:59:00|398.88|396.88|399.63|397.63|399.63|397.63|398.88|396.88|0
1654779550000|2022-06-09 12:59:10|399.38|397.38|399.38|397.38|399.88|397.88|399.38|397.38|0
1654779560000|2022-06-09 12:59:20|398.88|396.88|398.88|396.88|399.13|397.13|398.88|396.88|0
1654779570000|2022-06-09 12:59:30|399.38|397.38|400.13|398.13|400.13|398.13|399.38|397.38|0
1654779580000|2022-06-09 12:59:40|399.63|397.63|400.13|398.13|400.13|398.13|399.63|397.63|0
1654779590000|2022-06-09 12:59:50|399.88|397.88|399.88|397.88|400.01|398.01|399.88|397.88|0
1654779600000|2022-06-09 13:00:00|400.13|398.13|400.13|398.13|400.88|398.88|400.13|398.13|0
1654779610000|2022-06-09 13:00:10|400.38|398.38|399.76|397.76|400.38|398.38|399.76|397.76|0
1654779620000|2022-06-09 13:00:20|399.88|397.88|401.13|399.13|401.13|399.13|399.88|397.88|0
1654779630000|2022-06-09 13:00:30|400.88|398.88|399.76|397.76|400.88|398.88|399.38|397.38|0
1654779640000|2022-06-09 13:00:40|399.88|397.88|400.38|398.38|400.38|398.38|399.88|397.88|0
1654779650000|2022-06-09 13:00:50|400.63|398.63|400.63|398.63|400.63|398.63|400.38|398.38|0
1654779660000|2022-06-09 13:01:00|401.13|399.13|401.38|399.38|401.63|399.63|401.13|399.13|0
1654779670000|2022-06-09 13:01:10|401.01|399.01|401.01|399.01|401.13|399.13|400.88|398.88|0
1654779680000|2022-06-09 13:01:20|401.38|399.38|400.13|398.13|401.38|399.38|400.13|398.13|0
1654779690000|2022-06-09 13:01:30|400.38|398.38|400.13|398.13|400.38|398.38|399.88|397.88|0
1654779700000|2022-06-09 13:01:40|400.38|398.38|400.13|398.13|400.38|398.38|399.76|397.76|0
1654779710000|2022-06-09 13:01:50|400.51|398.51|400.63|398.63|400.88|398.88|400.51|398.51|0
1654779720000|2022-06-09 13:02:00|400.38|398.38|399.38|397.38|400.38|398.38|399.38|397.38|0
1654779730000|2022-06-09 13:02:10|399.26|397.26|399.88|397.88|399.88|397.88|399.26|397.26|0
1654779740000|2022-06-09 13:02:20|400.13|398.13|399.63|397.63|400.13|398.13|399.63|397.63|0
1654779750000|2022-06-09 13:02:30|399.38|397.38|399.63|397.63|399.63|397.63|399.38|397.38|0
1654779760000|2022-06-09 13:02:40|399.38|397.38|399.38|397.38|399.51|397.51|399.38|397.38|0
1654779770000|2022-06-09 13:02:50|399.51|397.51|399.26|397.26|399.51|397.51|399.26|397.26|0
1654779780000|2022-06-09 13:03:00|399.13|397.13|398.88|396.88|399.13|397.13|398.88|396.88|0
1654779790000|2022-06-09 13:03:10|398.63|396.63|399.13|397.13|399.13|397.13|398.63|396.63|0
1654779800000|2022-06-09 13:03:20|399.38|397.38|399.63|397.63|399.63|397.63|399.38|397.38|0
1654779810000|2022-06-09 13:03:30|399.13|397.13|398.63|396.63|399.38|397.38|398.63|396.63|0
1654779820000|2022-06-09 13:03:40|398.88|396.88|399.01|397.01|399.13|397.13|398.88|396.88|0
1654779830000|2022-06-09 13:03:50|399.13|397.13|399.13|397.13|399.38|397.38|399.13|397.13|0
1654779840000|2022-06-09 13:04:00|398.88|396.88|399.13|397.13|399.13|397.13|398.88|396.88|0
1654779850000|2022-06-09 13:04:10|399.63|397.63|398.63|396.63|399.63|397.63|398.63|396.63|0
1654779860000|2022-06-09 13:04:20|398.88|396.88|398.38|396.38|398.88|396.88|398.38|396.38|0
1654779870000|2022-06-09 13:04:30|398.26|396.26|398.13|396.13|398.26|396.26|398.13|396.13|0
1654779880000|2022-06-09 13:04:40|398.38|396.38|397.89|395.89|398.38|396.38|397.89|395.89|0
1654779890000|2022-06-09 13:04:50|397.64|395.64|397.64|395.64|397.89|395.89|397.64|395.64|0
1654779900000|2022-06-09 13:05:00|397.89|395.89|398.63|396.63|398.63|396.63|397.89|395.89|0
1654779910000|2022-06-09 13:05:10|398.38|396.38|398.13|396.13|398.38|396.38|398.13|396.13|0
1654779920000|2022-06-09 13:05:20|397.89|395.89|398.63|396.63|398.63|396.63|397.64|395.64|0
1654779930000|2022-06-09 13:05:30|398.38|396.38|398.38|396.38|398.38|396.38|398.38|396.38|0
1654779940000|2022-06-09 13:05:40|398.13|396.13|398.13|396.13|398.38|396.38|398.13|396.13|0
1654779950000|2022-06-09 13:05:50|398.02|396.02|398.13|396.13|398.13|396.13|397.77|395.77|0
1654779960000|2022-06-09 13:06:00|398.38|396.38|398.88|396.88|398.88|396.88|398.26|396.26|0
1654779970000|2022-06-09 13:06:10|398.63|396.63|398.88|396.88|399.13|397.13|398.63|396.63|0
1654779980000|2022-06-09 13:06:20|398.76|396.76|399.63|397.63|399.63|397.63|398.76|396.76|0
1654779990000|2022-06-09 13:06:30|399.76|397.76|399.88|397.88|399.88|397.88|399.76|397.76|0
1654780000000|2022-06-09 13:06:40|399.13|397.13|399.88|397.88|399.88|397.88|399.13|397.13|0
1654780010000|2022-06-09 13:06:50|400.26|398.26|401.38|399.38|401.38|399.38|400.26|398.26|0
1654780020000|2022-06-09 13:07:00|401.63|399.63|401.63|399.63|401.88|399.88|401.63|399.63|0
1654780030000|2022-06-09 13:07:10|401.38|399.38|402.13|400.13|402.13|400.13|401.38|399.38|0
1654780040000|2022-06-09 13:07:20|401.88|399.88|400.88|398.88|401.88|399.88|400.88|398.88|0
1654780050000|2022-06-09 13:07:30|400.63|398.63|400.63|398.63|401.13|399.13|400.63|398.63|0
1654780060000|2022-06-09 13:07:40|400.38|398.38|400.26|398.26|400.38|398.38|400.13|398.13|0
1654780070000|2022-06-09 13:07:50|400.13|398.13|400.26|398.26|400.38|398.38|400.13|398.13|0
1654780080000|2022-06-09 13:08:00|400.13|398.13|400.63|398.63|400.63|398.63|400.13|398.13|0
1654780090000|2022-06-09 13:08:10|400.51|398.51|400.13|398.13|400.51|398.51|400.13|398.13|0
1654780100000|2022-06-09 13:08:20|400.38|398.38|399.88|397.88|400.38|398.38|399.88|397.88|0
1654780110000|2022-06-09 13:08:30|400.13|398.13|400.38|398.38|400.63|398.63|400.13|398.13|0
1654780120000|2022-06-09 13:08:40|400.63|398.63|400.38|398.38|400.88|398.88|400.38|398.38|0
1654780130000|2022-06-09 13:08:50|400.63|398.63|400.88|398.88|400.88|398.88|400.63|398.63|0
1654780140000|2022-06-09 13:09:00|400.63|398.63|400.63|398.63|400.88|398.88|400.63|398.63|0
1654780150000|2022-06-09 13:09:10|400.88|398.88|401.38|399.38|401.38|399.38|400.63|398.63|0
1654780160000|2022-06-09 13:09:20|401.63|399.63|402.63|400.63|402.63|400.63|401.63|399.63|0
1654780170000|2022-06-09 13:09:30|402.38|400.38|402.63|400.63|402.88|400.88|402.38|400.38|0
1654780180000|2022-06-09 13:09:40|402.38|400.38|402.13|400.13|402.38|400.38|402.13|400.13|0
1654780190000|2022-06-09 13:09:50|402.63|400.63|402.76|400.76|402.76|400.76|402.63|400.63|0
1654780200000|2022-06-09 13:10:00|402.88|400.88|402.38|400.38|403.38|401.38|402.38|400.38|0
1654780210000|2022-06-09 13:10:10|402.13|400.13|401.38|399.38|402.13|400.13|401.38|399.38|0
1654780220000|2022-06-09 13:10:20|400.88|398.88|400.88|398.88|401.38|399.38|400.88|398.88|0
1654780230000|2022-06-09 13:10:30|401.13|399.13|401.13|399.13|401.13|399.13|400.88|398.88|0
1654780240000|2022-06-09 13:10:40|400.76|398.76|400.63|398.63|400.76|398.76|400.63|398.63|0
1654780250000|2022-06-09 13:10:50|400.13|398.13|401.38|399.38|401.38|399.38|400.13|398.13|0
1654780260000|2022-06-09 13:11:00|401.13|399.13|400.38|398.38|401.13|399.13|400.38|398.38|0
1654780270000|2022-06-09 13:11:10|399.88|397.88|399.88|397.88|399.88|397.88|399.88|397.88|0
1654780280000|2022-06-09 13:11:20|399.76|397.76|398.88|396.88|399.76|397.76|398.88|396.88|0
1654780290000|2022-06-09 13:11:30|398.63|396.63|398.88|396.88|398.88|396.88|398.38|396.38|0
1654780300000|2022-06-09 13:11:40|398.38|396.38|397.89|395.89|398.63|396.63|397.89|395.89|0
1654780310000|2022-06-09 13:11:50|398.13|396.13|397.64|395.64|398.13|396.13|397.64|395.64|0
1654780320000|2022-06-09 13:12:00|397.39|395.39|397.14|395.14|397.39|395.39|397.14|395.14|0
1654780330000|2022-06-09 13:12:10|397.64|395.64|397.64|395.64|397.64|395.64|397.64|395.64|0
1654780340000|2022-06-09 13:12:20|397.89|395.89|398.13|396.13|398.13|396.13|397.64|395.64|0
1654780350000|2022-06-09 13:12:30|398.26|396.26|397.89|395.89|398.63|396.63|397.89|395.89|0
1654780360000|2022-06-09 13:12:40|397.64|395.64|396.89|394.89|397.64|395.64|396.89|394.89|0
1654780370000|2022-06-09 13:12:50|397.14|395.14|396.89|394.89|397.14|395.14|396.89|394.89|0
1654780380000|2022-06-09 13:13:00|396.64|394.64|396.89|394.89|396.89|394.89|396.64|394.64|0
1654780390000|2022-06-09 13:13:10|397.02|395.02|397.14|395.14|397.14|395.14|396.89|394.89|0
1654780400000|2022-06-09 13:13:20|397.39|395.39|397.39|395.39|397.39|395.39|397.14|395.14|0
1654780410000|2022-06-09 13:13:30|397.64|395.64|397.64|395.64|397.64|395.64|397.64|395.64|0
1654780420000|2022-06-09 13:13:40|398.63|396.63|399.63|397.63|399.88|397.88|398.63|396.63|0
1654780430000|2022-06-09 13:13:50|400.88|398.88|401.88|399.88|401.88|399.88|400.88|398.88|0
1654780440000|2022-06-09 13:14:00|402.51|400.51|403.63|401.63|403.63|401.63|402.26|400.26|0
1654780450000|2022-06-09 13:14:10|403.88|401.88|404.88|402.88|404.88|402.88|403.88|401.88|0
1654780460000|2022-06-09 13:14:20|405.13|403.13|403.63|401.63|405.38|403.38|403.63|401.63|0
1654780470000|2022-06-09 13:14:30|403.38|401.38|403.38|401.38|403.88|401.88|403.38|401.38|0
1654780480000|2022-06-09 13:14:40|404.38|402.38|404.63|402.63|404.88|402.88|404.38|402.38|0
1654780490000|2022-06-09 13:14:50|405.63|403.63|406.13|404.13|406.13|404.13|405.63|403.63|0
1654780500000|2022-06-09 13:15:00|405.88|403.88|407.13|405.13|407.13|405.13|405.38|403.38|0
1654780510000|2022-06-09 13:15:10|406.38|404.38|407.01|405.01|407.01|405.01|406.13|404.13|0
1654780520000|2022-06-09 13:15:20|406.63|404.63|407.13|405.13|407.13|405.13|406.38|404.38|0
1654780530000|2022-06-09 13:15:30|407.38|405.38|405.88|403.88|407.38|405.38|405.88|403.88|0
1654780540000|2022-06-09 13:15:40|405.13|403.13|404.38|402.38|405.13|403.13|404.38|402.38|0
1654780550000|2022-06-09 13:15:50|404.13|402.13|404.13|402.13|404.13|402.13|404.13|402.13|0
1654780560000|2022-06-09 13:16:00|404.51|402.51|404.88|402.88|404.88|402.88|404.51|402.51|0
1654780570000|2022-06-09 13:16:10|405.13|403.13|405.88|403.88|405.88|403.88|405.01|403.01|0
1654780580000|2022-06-09 13:16:20|405.63|403.63|406.38|404.38|406.38|404.38|405.63|403.63|0
1654780590000|2022-06-09 13:16:30|406.88|404.88|407.13|405.13|407.38|405.38|406.88|404.88|0
1654780600000|2022-06-09 13:16:40|407.26|405.26|407.63|405.63|407.63|405.63|407.26|405.26|0
1654780610000|2022-06-09 13:16:50|407.38|405.38|407.63|405.63|407.63|405.63|407.38|405.38|0
1654780620000|2022-06-09 13:17:00|407.38|405.38|407.63|405.63|407.63|405.63|407.38|405.38|0
1654780630000|2022-06-09 13:17:10|407.88|405.88|407.88|405.88|408.38|406.38|407.88|405.88|0
1654780640000|2022-06-09 13:17:20|407.63|405.63|406.63|404.63|407.63|405.63|406.63|404.63|0
1654780650000|2022-06-09 13:17:30|406.88|404.88|407.13|405.13|407.13|405.13|406.88|404.88|0
1654780660000|2022-06-09 13:17:40|407.63|405.63|406.88|404.88|407.63|405.63|406.88|404.88|0
1654780670000|2022-06-09 13:17:50|406.63|404.63|406.13|404.13|406.88|404.88|406.13|404.13|0
1654780680000|2022-06-09 13:18:00|405.88|403.88|406.13|404.13|406.13|404.13|405.63|403.63|0
1654780690000|2022-06-09 13:18:10|405.63|403.63|405.38|403.38|405.88|403.88|405.38|403.38|0
1654780700000|2022-06-09 13:18:20|404.88|402.88|404.63|402.63|405.13|403.13|404.63|402.63|0
1654780710000|2022-06-09 13:18:30|403.88|401.88|404.13|402.13|404.13|402.13|403.88|401.88|0
1654780720000|2022-06-09 13:18:40|404.63|402.63|404.63|402.63|404.76|402.76|404.63|402.63|0
1654780730000|2022-06-09 13:18:50|404.38|402.38|404.88|402.88|404.88|402.88|404.38|402.38|0
1654780740000|2022-06-09 13:19:00|405.38|403.38|405.88|403.88|405.88|403.88|405.38|403.38|0
1654780750000|2022-06-09 13:19:10|406.13|404.13|406.13|404.13|406.38|404.38|406.13|404.13|0
1654780760000|2022-06-09 13:19:20|405.63|403.63|405.38|403.38|405.88|403.88|405.38|403.38|0
1654780770000|2022-06-09 13:19:30|405.63|403.63|406.38|404.38|406.38|404.38|405.51|403.51|0
1654780780000|2022-06-09 13:19:40|406.13|404.13|406.13|404.13|406.26|404.26|405.76|403.76|0
1654780790000|2022-06-09 13:19:50|406.38|404.38|405.88|403.88|406.51|404.51|405.88|403.88|0
1654780800000|2022-06-09 13:20:00|405.13|403.13|404.88|402.88|405.13|403.13|404.88|402.88|0
1654780810000|2022-06-09 13:20:10|405.13|403.13|404.88|402.88|405.13|403.13|404.88|402.88|0
1654780820000|2022-06-09 13:20:20|404.76|402.76|404.01|402.01|404.76|402.76|404.01|402.01|0
1654780830000|2022-06-09 13:20:30|404.76|402.76|403.88|401.88|404.76|402.76|403.88|401.88|0
1654780840000|2022-06-09 13:20:40|404.13|402.13|404.13|402.13|404.13|402.13|403.63|401.63|0
1654780850000|2022-06-09 13:20:50|404.38|402.38|404.13|402.13|404.38|402.38|404.13|402.13|0
1654780860000|2022-06-09 13:21:00|404.01|402.01|404.13|402.13|404.38|402.38|404.01|402.01|0
1654780870000|2022-06-09 13:21:10|404.38|402.38|404.38|402.38|404.63|402.63|404.38|402.38|0
1654780880000|2022-06-09 13:21:20|404.63|402.63|404.01|402.01|404.63|402.63|403.88|401.88|0
1654780890000|2022-06-09 13:21:30|403.76|401.76|403.13|401.13|403.76|401.76|403.13|401.13|0
1654780900000|2022-06-09 13:21:40|402.88|400.88|403.13|401.13|403.38|401.38|402.88|400.88|0
1654780910000|2022-06-09 13:21:50|403.38|401.38|403.63|401.63|403.88|401.88|403.13|401.13|0
1654780920000|2022-06-09 13:22:00|403.88|401.88|402.88|400.88|403.88|401.88|402.88|400.88|0
1654780930000|2022-06-09 13:22:10|403.13|401.13|403.13|401.13|403.13|401.13|403.13|401.13|0
1654780940000|2022-06-09 13:22:20|402.88|400.88|403.01|401.01|403.01|401.01|402.88|400.88|0
1654780950000|2022-06-09 13:22:30|402.88|400.88|403.13|401.13|403.13|401.13|402.88|400.88|0
1654780960000|2022-06-09 13:22:40|403.01|401.01|403.13|401.13|403.13|401.13|402.88|400.88|0
1654780970000|2022-06-09 13:22:50|402.88|400.88|402.38|400.38|402.88|400.88|402.38|400.38|0
1654780980000|2022-06-09 13:23:00|402.63|400.63|402.63|400.63|402.88|400.88|402.38|400.38|0
1654780990000|2022-06-09 13:23:10|402.88|400.88|403.13|401.13|403.13|401.13|402.88|400.88|0
1654781000000|2022-06-09 13:23:20|402.63|400.63|402.88|400.88|402.88|400.88|402.63|400.63|0
1654781010000|2022-06-09 13:23:30|402.63|400.63|403.13|401.13|403.13|401.13|402.63|400.63|0
1654781020000|2022-06-09 13:23:40|402.88|400.88|402.88|400.88|403.13|401.13|402.88|400.88|0
1654781030000|2022-06-09 13:23:50|403.38|401.38|404.13|402.13|404.13|402.13|403.38|401.38|0
1654781040000|2022-06-09 13:24:00|404.38|402.38|404.13|402.13|404.38|402.38|403.63|401.63|0
1654781050000|2022-06-09 13:24:10|403.38|401.38|403.88|401.88|404.13|402.13|403.38|401.38|0
1654781060000|2022-06-09 13:24:20|404.13|402.13|404.13|402.13|404.13|402.13|404.13|402.13|0
1654781070000|2022-06-09 13:24:30|404.38|402.38|404.13|402.13|404.38|402.38|404.13|402.13|0
1654781080000|2022-06-09 13:24:40|403.63|401.63|404.13|402.13|404.13|402.13|403.63|401.63|0
1654781090000|2022-06-09 13:24:50|404.38|402.38|404.38|402.38|404.63|402.63|404.38|402.38|0
1654781100000|2022-06-09 13:25:00|403.88|401.88|403.13|401.13|403.88|401.88|403.13|401.13|0
1654781110000|2022-06-09 13:25:10|402.63|400.63|404.13|402.13|404.38|402.38|402.63|400.63|0
1654781120000|2022-06-09 13:25:20|404.38|402.38|403.63|401.63|404.63|402.63|403.63|401.63|0
1654781130000|2022-06-09 13:25:30|403.88|401.88|404.38|402.38|404.38|402.38|403.88|401.88|0
1654781140000|2022-06-09 13:25:40|404.63|402.63|404.38|402.38|405.13|403.13|404.38|402.38|0
1654781150000|2022-06-09 13:25:50|403.88|401.88|403.38|401.38|403.88|401.88|403.38|401.38|0
1654781160000|2022-06-09 13:26:00|403.76|401.76|403.63|401.63|403.88|401.88|403.63|401.63|0
1654781170000|2022-06-09 13:26:10|403.88|401.88|403.38|401.38|403.88|401.88|403.38|401.38|0
1654781180000|2022-06-09 13:26:20|403.88|401.88|404.13|402.13|404.13|402.13|403.63|401.63|0
1654781190000|2022-06-09 13:26:30|403.88|401.88|403.88|401.88|403.88|401.88|403.38|401.38|0
1654781200000|2022-06-09 13:26:40|403.51|401.51|402.63|400.63|403.51|401.51|402.63|400.63|0
1654781210000|2022-06-09 13:26:50|402.88|400.88|403.38|401.38|403.38|401.38|402.88|400.88|0
1654781220000|2022-06-09 13:27:00|403.63|401.63|403.88|401.88|403.88|401.88|403.63|401.63|0
1654781230000|2022-06-09 13:27:10|403.63|401.63|403.63|401.63|403.63|401.63|403.63|401.63|0
1654781240000|2022-06-09 13:27:20|404.13|402.13|404.88|402.88|404.88|402.88|404.13|402.13|0
1654781250000|2022-06-09 13:27:30|404.63|402.63|404.88|402.88|404.88|402.88|404.38|402.38|0
1654781260000|2022-06-09 13:27:40|405.13|403.13|403.88|401.88|405.13|403.13|403.88|401.88|0
1654781270000|2022-06-09 13:27:50|404.51|402.51|404.63|402.63|404.63|402.63|404.38|402.38|0
1654781280000|2022-06-09 13:28:00|405.13|403.13|405.63|403.63|405.63|403.63|405.13|403.13|0
1654781290000|2022-06-09 13:28:10|405.38|403.38|404.88|402.88|405.38|403.38|404.63|402.63|0
1654781300000|2022-06-09 13:28:20|405.13|403.13|405.63|403.63|405.63|403.63|405.13|403.13|0
1654781310000|2022-06-09 13:28:30|405.88|403.88|405.63|403.63|405.88|403.88|405.63|403.63|0
1654781320000|2022-06-09 13:28:40|405.38|403.38|405.38|403.38|405.63|403.63|405.38|403.38|0
1654781330000|2022-06-09 13:28:50|405.13|403.13|405.13|403.13|405.38|403.38|405.13|403.13|0
1654781340000|2022-06-09 13:29:00|405.38|403.38|405.38|403.38|405.38|403.38|405.26|403.26|0
1654781350000|2022-06-09 13:29:10|405.63|403.63|405.63|403.63|405.88|403.88|405.63|403.63|0
1654781360000|2022-06-09 13:29:20|405.88|403.88|404.88|402.88|405.88|403.88|404.88|402.88|0
1654781370000|2022-06-09 13:29:30|405.13|403.13|405.13|403.13|405.13|403.13|405.13|403.13|0
1654781380000|2022-06-09 13:29:40|404.88|402.88|405.38|403.38|405.38|403.38|404.88|402.88|0
1654781390000|2022-06-09 13:29:50|405.88|403.88|406.38|404.38|406.38|404.38|405.88|403.88|0
1654781400000|2022-06-09 13:30:00|406.13|404.13|405.38|403.38|407.38|405.38|405.38|403.38|0
1654781410000|2022-06-09 13:30:10|404.88|402.88|403.38|401.38|406.13|404.13|403.38|401.38|0
1654781420000|2022-06-09 13:30:20|402.88|400.88|403.38|401.38|403.38|401.38|402.38|400.38|0
1654781430000|2022-06-09 13:30:30|403.63|401.63|402.63|400.63|403.63|401.63|402.63|400.63|0
1654781440000|2022-06-09 13:30:40|402.88|400.88|404.88|402.88|404.88|402.88|402.88|400.88|0
1654781450000|2022-06-09 13:30:50|405.38|403.38|403.13|401.13|405.38|403.38|403.13|401.13|0
1654781460000|2022-06-09 13:31:00|404.63|402.63|406.88|404.88|406.88|404.88|404.63|402.63|0
1654781470000|2022-06-09 13:31:10|407.63|405.63|407.76|405.76|407.88|405.88|407.63|405.63|0
1654781480000|2022-06-09 13:31:20|407.38|405.38|408.63|406.63|408.63|406.63|407.38|405.38|0
1654781490000|2022-06-09 13:31:30|409.13|407.13|409.63|407.63|409.63|407.63|409.13|407.13|0
1654781500000|2022-06-09 13:31:40|409.88|407.88|405.63|403.63|410.38|408.38|405.63|403.63|0
1654781510000|2022-06-09 13:31:50|406.38|404.38|405.88|403.88|406.38|404.38|405.13|403.13|0
1654781520000|2022-06-09 13:32:00|406.38|404.38|406.88|404.88|407.13|405.13|405.88|403.88|0
1654781530000|2022-06-09 13:32:10|406.13|404.13|403.88|401.88|406.13|404.13|403.88|401.88|0
1654781540000|2022-06-09 13:32:20|405.13|403.13|406.38|404.38|406.38|404.38|405.13|403.13|0
1654781550000|2022-06-09 13:32:30|406.88|404.88|406.63|404.63|406.88|404.88|406.63|404.63|0
1654781560000|2022-06-09 13:32:40|406.13|404.13|407.88|405.88|407.88|405.88|405.38|403.38|0
1654781570000|2022-06-09 13:32:50|408.63|406.63|408.88|406.88|408.88|406.88|408.63|406.63|0
1654781580000|2022-06-09 13:33:00|409.88|407.88|410.88|408.88|410.88|408.88|409.88|407.88|0
1654781590000|2022-06-09 13:33:10|410.38|408.38|411.38|409.38|412.13|410.13|410.38|408.38|0
1654781600000|2022-06-09 13:33:20|411.63|409.63|411.88|409.88|411.88|409.88|411.38|409.38|0
1654781610000|2022-06-09 13:33:30|411.63|409.63|411.38|409.38|411.88|409.88|411.38|409.38|0
1654781620000|2022-06-09 13:33:40|409.88|407.88|406.64|404.64|409.88|407.88|406.64|404.64|0
1654781630000|2022-06-09 13:33:50|406.02|404.02|403.64|401.64|406.02|404.02|403.64|401.64|0
1654781640000|2022-06-09 13:34:00|401.89|399.89|401.14|399.14|401.89|399.89|400.39|398.39|0
1654781650000|2022-06-09 13:34:10|401.02|399.02|402.64|400.64|402.64|400.64|401.02|399.02|0
1654781660000|2022-06-09 13:34:20|403.14|401.14|399.89|397.89|403.14|401.14|399.89|397.89|0
1654781670000|2022-06-09 13:34:30|399.14|397.14|396.4|394.4|399.14|397.14|396.4|394.4|0
1654781680000|2022-06-09 13:34:40|395.9|393.9|393.14|391.14|395.9|393.9|393.14|391.14|0
1654781690000|2022-06-09 13:34:50|393.89|391.89|395.64|393.64|396.64|394.64|393.89|391.89|0
1654781700000|2022-06-09 13:35:00|394.89|392.89|393.14|391.14|394.89|392.89|392.64|390.64|0
1654781710000|2022-06-09 13:35:10|395.39|393.39|396.39|394.39|396.89|394.89|395.39|393.39|0
1654781720000|2022-06-09 13:35:20|395.64|393.64|397.14|395.14|397.14|395.14|395.64|393.64|0
1654781730000|2022-06-09 13:35:30|398.63|396.63|397.89|395.89|399.38|397.38|397.89|395.89|0
1654781740000|2022-06-09 13:35:40|396.64|394.64|394.89|392.89|396.64|394.64|394.89|392.89|0
1654781750000|2022-06-09 13:35:50|395.39|393.39|395.39|393.39|395.64|393.64|395.39|393.39|0
1654781760000|2022-06-09 13:36:00|394.64|392.64|394.64|392.64|395.64|393.64|394.39|392.39|0
1654781770000|2022-06-09 13:36:10|395.64|393.64|396.64|394.64|396.64|394.64|395.39|393.39|0
1654781780000|2022-06-09 13:36:20|397.14|395.14|396.77|394.77|397.39|395.39|396.77|394.77|0
1654781790000|2022-06-09 13:36:30|396.64|394.64|396.64|394.64|396.64|394.64|395.64|393.64|0
1654781800000|2022-06-09 13:36:40|398.63|396.63|397.64|395.64|398.63|396.63|397.64|395.64|0
1654781810000|2022-06-09 13:36:50|397.14|395.14|397.64|395.64|397.64|395.64|397.14|395.14|0
1654781820000|2022-06-09 13:37:00|399.13|397.13|399.51|397.51|400.26|398.26|398.14|396.14|0
1654781830000|2022-06-09 13:37:10|398.88|396.88|398.38|396.38|398.88|396.88|397.64|395.64|0
1654781840000|2022-06-09 13:37:20|399.63|397.63|399.13|397.13|399.63|397.63|399.13|397.13|0
1654781850000|2022-06-09 13:37:30|400.38|398.38|399.38|397.38|400.38|398.38|398.88|396.88|0
1654781860000|2022-06-09 13:37:40|399.88|397.88|400.63|398.63|400.63|398.63|398.88|396.88|0
1654781870000|2022-06-09 13:37:50|401.63|399.63|402.88|400.88|403.13|401.13|401.63|399.63|0
1654781880000|2022-06-09 13:38:00|402.13|400.13|401.88|399.88|402.13|400.13|401.38|399.38|0
1654781890000|2022-06-09 13:38:10|402.38|400.38|403.38|401.38|404.88|402.88|402.38|400.38|0
1654781900000|2022-06-09 13:38:20|403.26|401.26|403.38|401.38|403.38|401.38|402.63|400.63|0
1654781910000|2022-06-09 13:38:30|402.13|400.13|401.38|399.38|402.38|400.38|401.38|399.38|0
1654781920000|2022-06-09 13:38:40|400.38|398.38|402.63|400.63|402.63|400.63|400.38|398.38|0
1654781930000|2022-06-09 13:38:50|401.88|399.88|400.88|398.88|401.88|399.88|400.88|398.88|0
1654781940000|2022-06-09 13:39:00|398.88|396.88|403.13|401.13|403.13|401.13|398.88|396.88|0
1654781950000|2022-06-09 13:39:10|404.38|402.38|405.38|403.38|405.38|403.38|404.38|402.38|0
1654781960000|2022-06-09 13:39:20|404.63|402.63|405.88|403.88|405.88|403.88|404.63|402.63|0
1654781970000|2022-06-09 13:39:30|406.38|404.38|406.38|404.38|406.38|404.38|405.63|403.63|0
1654781980000|2022-06-09 13:39:40|406.63|404.63|405.88|403.88|406.63|404.63|405.88|403.88|0
1654781990000|2022-06-09 13:39:50|405.63|403.63|407.63|405.63|407.63|405.63|405.63|403.63|0
1654782000000|2022-06-09 13:40:00|408.13|406.13|405.63|403.63|408.13|406.13|405.63|403.63|0
1654782010000|2022-06-09 13:40:10|405.13|403.13|406.63|404.63|406.63|404.63|405.13|403.13|0
1654782020000|2022-06-09 13:40:20|407.13|405.13|406.01|404.01|407.13|405.13|405.88|403.88|0
1654782030000|2022-06-09 13:40:30|405.38|403.38|405.01|403.01|405.88|403.88|405.01|403.01|0
1654782040000|2022-06-09 13:40:40|404.88|402.88|405.38|403.38|405.38|403.38|404.63|402.63|0
1654782050000|2022-06-09 13:40:50|406.13|404.13|405.63|403.63|406.13|404.13|405.13|403.13|0
1654782060000|2022-06-09 13:41:00|405.13|403.13|405.38|403.38|405.38|403.38|405.13|403.13|0
1654782070000|2022-06-09 13:41:10|406.38|404.38|404.63|402.63|406.38|404.38|404.63|402.63|0
1654782080000|2022-06-09 13:41:20|403.38|401.38|408.38|406.38|408.38|406.38|403.38|401.38|0
1654782090000|2022-06-09 13:41:30|409.63|407.63|408.88|406.88|410.13|408.13|408.88|406.88|0
1654782100000|2022-06-09 13:41:40|409.26|407.26|408.13|406.13|409.26|407.26|407.13|405.13|0
1654782110000|2022-06-09 13:41:50|407.88|405.88|408.38|406.38|408.38|406.38|407.63|405.63|0
1654782120000|2022-06-09 13:42:00|409.13|407.13|409.63|407.63|409.63|407.63|408.88|406.88|0
1654782130000|2022-06-09 13:42:10|409.13|407.13|411.13|409.13|411.13|409.13|409.13|407.13|0
1654782140000|2022-06-09 13:42:20|412.13|410.13|413.38|411.38|413.38|411.38|412.13|410.13|0
1654782150000|2022-06-09 13:42:30|414.63|412.63|415.38|413.38|415.38|413.38|414.38|412.38|0
1654782160000|2022-06-09 13:42:40|414.88|412.88|414.38|412.38|414.88|412.88|413.88|411.88|0
1654782170000|2022-06-09 13:42:50|414.63|412.63|415.13|413.13|415.38|413.38|414.63|412.63|0
1654782180000|2022-06-09 13:43:00|414.63|412.63|414.63|412.63|414.63|412.63|413.63|411.63|0
1654782190000|2022-06-09 13:43:10|414.38|412.38|414.63|412.63|414.63|412.63|414.38|412.38|0
1654782200000|2022-06-09 13:43:20|414.38|412.38|415.13|413.13|415.13|413.13|413.63|411.63|0
1654782210000|2022-06-09 13:43:30|415.88|413.88|414.88|412.88|415.88|413.88|414.88|412.88|0
1654782220000|2022-06-09 13:43:40|415.88|413.88|415.01|413.01|415.88|413.88|415.01|413.01|0
1654782230000|2022-06-09 13:43:50|415.38|413.38|414.38|412.38|415.38|413.38|414.38|412.38|0
1654782240000|2022-06-09 13:44:00|413.88|411.88|414.13|412.13|414.13|412.13|413.38|411.38|0
1654782250000|2022-06-09 13:44:10|413.13|411.13|412.38|410.38|413.13|411.13|412.38|410.38|0
1654782260000|2022-06-09 13:44:20|412.13|410.13|411.38|409.38|412.63|410.63|411.38|409.38|0
1654782270000|2022-06-09 13:44:30|411.13|409.13|408.88|406.88|411.13|409.13|408.88|406.88|0
1654782280000|2022-06-09 13:44:40|408.63|406.63|409.63|407.63|409.63|407.63|408.63|406.63|0
1654782290000|2022-06-09 13:44:50|408.88|406.88|409.88|407.88|409.88|407.88|408.63|406.63|0
1654782300000|2022-06-09 13:45:00|410.88|408.88|409.88|407.88|411.38|409.38|409.88|407.88|0
1654782310000|2022-06-09 13:45:10|409.63|407.63|410.63|408.63|411.13|409.13|409.63|407.63|0
1654782320000|2022-06-09 13:45:20|411.63|409.63|410.63|408.63|411.63|409.63|410.63|408.63|0
1654782330000|2022-06-09 13:45:30|410.88|408.88|412.38|410.38|412.38|410.38|410.88|408.88|0
1654782340000|2022-06-09 13:45:40|411.63|409.63|411.13|409.13|411.63|409.63|411.13|409.13|0
1654782350000|2022-06-09 13:45:50|411.26|409.26|411.63|409.63|411.88|409.88|411.26|409.26|0
1654782360000|2022-06-09 13:46:00|411.38|409.38|411.13|409.13|411.38|409.38|410.88|408.88|0
1654782370000|2022-06-09 13:46:10|412.13|410.13|413.38|411.38|413.38|411.38|412.13|410.13|0
1654782380000|2022-06-09 13:46:20|414.38|412.38|414.88|412.88|414.88|412.88|414.38|412.38|0
1654782390000|2022-06-09 13:46:30|414.38|412.38|412.63|410.63|414.38|412.38|412.63|410.63|0
1654782400000|2022-06-09 13:46:40|412.88|410.88|413.88|411.88|413.88|411.88|412.88|410.88|0
1654782410000|2022-06-09 13:46:50|413.13|411.13|413.13|411.13|413.88|411.88|413.13|411.13|0
1654782420000|2022-06-09 13:47:00|413.38|411.38|412.63|410.63|413.63|411.63|412.63|410.63|0
1654782430000|2022-06-09 13:47:10|411.88|409.88|410.88|408.88|412.13|410.13|410.88|408.88|0
1654782440000|2022-06-09 13:47:20|410.51|408.51|409.63|407.63|410.51|408.51|409.63|407.63|0
1654782450000|2022-06-09 13:47:30|409.13|407.13|406.63|404.63|409.13|407.13|406.63|404.63|0
1654782460000|2022-06-09 13:47:40|405.88|403.88|403.88|401.88|406.88|404.88|403.88|401.88|0
1654782470000|2022-06-09 13:47:50|403.63|401.63|404.63|402.63|404.63|402.63|403.38|401.38|0
1654782480000|2022-06-09 13:48:00|403.63|401.63|402.13|400.13|403.63|401.63|402.13|400.13|0
1654782490000|2022-06-09 13:48:10|401.38|399.38|402.88|400.88|402.88|400.88|401.38|399.38|0
1654782500000|2022-06-09 13:48:20|401.63|399.63|398.38|396.38|401.63|399.63|398.38|396.38|0
1654782510000|2022-06-09 13:48:30|399.88|397.88|397.63|395.63|399.88|397.88|397.63|395.63|0
1654782520000|2022-06-09 13:48:40|397.13|395.13|398.38|396.38|398.38|396.38|397.13|395.13|0
1654782530000|2022-06-09 13:48:50|397.63|395.63|399.38|397.38|399.38|397.38|397.63|395.63|0
1654782540000|2022-06-09 13:49:00|400.63|398.63|400.63|398.63|401.38|399.38|400.63|398.63|0
1654782550000|2022-06-09 13:49:10|400.13|398.13|399.88|397.88|400.13|398.13|399.01|397.01|0
1654782560000|2022-06-09 13:49:20|400.38|398.38|402.13|400.13|402.13|400.13|400.38|398.38|0
1654782570000|2022-06-09 13:49:30|402.88|400.88|401.38|399.38|402.88|400.88|401.38|399.38|0
1654782580000|2022-06-09 13:49:40|401.13|399.13|402.13|400.13|402.13|400.13|400.88|398.88|0
1654782590000|2022-06-09 13:49:50|401.63|399.63|401.63|399.63|401.63|399.63|401.01|399.01|0
1654782600000|2022-06-09 13:50:00|401.13|399.13|400.88|398.88|402.13|400.13|400.88|398.88|0
1654782610000|2022-06-09 13:50:10|400.63|398.63|398.88|396.88|400.63|398.63|398.88|396.88|0
1654782620000|2022-06-09 13:50:20|397.88|395.88|399.88|397.88|399.88|397.88|397.88|395.88|0
1654782630000|2022-06-09 13:50:30|398.63|396.63|398.38|396.38|398.63|396.63|398.38|396.38|0
1654782640000|2022-06-09 13:50:40|397.88|395.88|396.63|394.63|397.88|395.88|396.63|394.63|0
1654782650000|2022-06-09 13:50:50|397.13|395.13|397.38|395.38|397.38|395.38|396.13|394.13|0
1654782660000|2022-06-09 13:51:00|395.64|393.64|394.64|392.64|395.64|393.64|394.02|392.02|0
1654782670000|2022-06-09 13:51:10|392.64|390.64|392.39|390.39|392.64|390.64|392.14|390.14|0
1654782680000|2022-06-09 13:51:20|392.64|390.64|394.27|392.27|394.27|392.27|392.64|390.64|0
1654782690000|2022-06-09 13:51:30|393.89|391.89|392.14|390.14|393.89|391.89|391.64|389.64|0
1654782700000|2022-06-09 13:51:40|392.64|390.64|392.27|390.27|393.39|391.39|392.27|390.27|0
1654782710000|2022-06-09 13:51:50|391.89|389.89|388.39|386.39|391.89|389.89|388.39|386.39|0
1654782720000|2022-06-09 13:52:00|387.89|385.89|386.39|384.39|387.89|385.89|386.39|384.39|0
1654782730000|2022-06-09 13:52:10|387.14|385.14|385.64|383.64|387.14|385.14|385.64|383.64|0
1654782740000|2022-06-09 13:52:20|384.64|382.64|386.64|384.64|386.64|384.64|384.64|382.64|0
1654782750000|2022-06-09 13:52:30|386.39|384.39|387.14|385.14|387.14|385.14|386.14|384.14|0
1654782760000|2022-06-09 13:52:40|386.64|384.64|386.39|384.39|387.14|385.14|386.14|384.14|0
1654782770000|2022-06-09 13:52:50|386.64|384.64|388.14|386.14|388.14|386.14|386.39|384.39|0
1654782780000|2022-06-09 13:53:00|387.14|385.14|388.64|386.64|388.64|386.64|387.14|385.14|0
1654782790000|2022-06-09 13:53:10|388.39|386.39|388.89|386.89|388.89|386.89|388.39|386.39|0
1654782800000|2022-06-09 13:53:20|388.64|386.64|387.14|385.14|388.64|386.64|386.89|384.89|0
1654782810000|2022-06-09 13:53:30|386.39|384.39|385.89|383.89|386.39|384.39|385.89|383.89|0
1654782820000|2022-06-09 13:53:40|386.64|384.64|386.64|384.64|386.64|384.64|386.39|384.39|0
1654782830000|2022-06-09 13:53:50|385.39|383.39|384.89|382.89|385.39|383.39|384.89|382.89|0
1654782840000|2022-06-09 13:54:00|383.89|381.89|385.14|383.14|385.14|383.14|383.14|381.14|0
1654782850000|2022-06-09 13:54:10|384.64|382.64|384.64|382.64|385.14|383.14|384.64|382.64|0
1654782860000|2022-06-09 13:54:20|384.39|382.39|385.39|383.39|385.39|383.39|384.39|382.39|0
1654782870000|2022-06-09 13:54:30|385.89|383.89|386.14|384.14|386.14|384.14|385.39|383.39|0
1654782880000|2022-06-09 13:54:40|385.89|383.89|385.89|383.89|385.89|383.89|385.89|383.89|0
1654782890000|2022-06-09 13:54:50|385.64|383.64|386.89|384.89|386.89|384.89|385.64|383.64|0
1654782900000|2022-06-09 13:55:00|387.89|385.89|386.39|384.39|387.89|385.89|386.39|384.39|0
1654782910000|2022-06-09 13:55:10|387.77|385.77|388.39|386.39|388.39|386.39|387.77|385.77|0
1654782920000|2022-06-09 13:55:20|388.14|386.14|387.89|385.89|388.14|386.14|387.89|385.89|0
1654782930000|2022-06-09 13:55:30|388.52|386.52|387.39|385.39|388.52|386.52|387.39|385.39|0
1654782940000|2022-06-09 13:55:40|388.39|386.39|386.64|384.64|388.39|386.39|386.64|384.64|0
1654782950000|2022-06-09 13:55:50|388.14|386.14|388.14|386.14|388.39|386.39|387.89|385.89|0
1654782960000|2022-06-09 13:56:00|387.64|385.64|384.14|382.14|387.64|385.64|384.14|382.14|0
1654782970000|2022-06-09 13:56:10|384.64|382.64|385.89|383.89|385.89|383.89|384.39|382.39|0
1654782980000|2022-06-09 13:56:20|386.14|384.14|387.39|385.39|387.39|385.39|386.14|384.14|0
1654782990000|2022-06-09 13:56:30|387.89|385.89|387.89|385.89|388.77|386.77|387.89|385.89|0
1654783000000|2022-06-09 13:56:40|387.39|385.39|387.64|385.64|387.89|385.89|387.39|385.39|0
1654783010000|2022-06-09 13:56:50|387.89|385.89|387.89|385.89|387.89|385.89|387.89|385.89|0
1654783020000|2022-06-09 13:57:00|388.39|386.39|387.89|385.89|388.39|386.39|387.39|385.39|0
1654783030000|2022-06-09 13:57:10|387.77|385.77|388.14|386.14|388.14|386.14|387.14|385.14|0
1654783040000|2022-06-09 13:57:20|388.39|386.39|388.64|386.64|388.64|386.64|388.39|386.39|0
1654783050000|2022-06-09 13:57:30|388.14|386.14|388.14|386.14|388.14|386.14|387.39|385.39|0
1654783060000|2022-06-09 13:57:40|387.89|385.89|387.89|385.89|388.39|386.39|387.89|385.89|0
1654783070000|2022-06-09 13:57:50|388.52|386.52|388.64|386.64|388.89|386.89|388.14|386.14|0
1654783080000|2022-06-09 13:58:00|388.89|386.89|388.39|386.39|389.14|387.14|388.39|386.39|0
1654783090000|2022-06-09 13:58:10|388.64|386.64|387.39|385.39|389.39|387.39|387.39|385.39|0
1654783100000|2022-06-09 13:58:20|387.14|385.14|385.64|383.64|387.14|385.14|385.64|383.64|0
1654783110000|2022-06-09 13:58:30|386.64|384.64|386.39|384.39|387.14|385.14|386.39|384.39|0
1654783120000|2022-06-09 13:58:40|386.14|384.14|385.14|383.14|386.39|384.39|385.14|383.14|0
1654783130000|2022-06-09 13:58:50|385.39|383.39|383.64|381.64|385.39|383.39|383.64|381.64|0
1654783140000|2022-06-09 13:59:00|383.89|381.89|384.89|382.89|384.89|382.89|383.77|381.77|0
1654783150000|2022-06-09 13:59:10|383.89|381.89|384.89|382.89|384.89|382.89|383.89|381.89|0
1654783160000|2022-06-09 13:59:20|385.64|383.64|385.39|383.39|386.14|384.14|385.39|383.39|0
1654783170000|2022-06-09 13:59:30|384.14|382.14|385.39|383.39|385.39|383.39|384.14|382.14|0
1654783180000|2022-06-09 13:59:40|385.64|383.64|385.64|383.64|386.14|384.14|385.64|383.64|0
1654783190000|2022-06-09 13:59:50|385.39|383.39|383.89|381.89|385.39|383.39|383.89|381.89|0
1654783200000|2022-06-09 14:00:00|383.77|381.77|384.64|382.64|384.64|382.64|383.77|381.77|0
1654783210000|2022-06-09 14:00:10|383.39|381.39|384.39|382.39|384.39|382.39|383.39|381.39|0
1654783220000|2022-06-09 14:00:20|384.89|382.89|384.14|382.14|384.89|382.89|384.14|382.14|0
1654783230000|2022-06-09 14:00:30|383.39|381.39|386.39|384.39|386.39|384.39|383.39|381.39|0
1654783240000|2022-06-09 14:00:40|385.89|383.89|386.39|384.39|386.64|384.64|385.89|383.89|0
1654783250000|2022-06-09 14:00:50|386.89|384.89|386.89|384.89|386.89|384.89|386.89|384.89|0
1654783260000|2022-06-09 14:01:00|387.14|385.14|388.39|386.39|388.39|386.39|386.39|384.39|0
1654783270000|2022-06-09 14:01:10|388.14|386.14|387.64|385.64|388.14|386.14|387.64|385.64|0
1654783280000|2022-06-09 14:01:20|388.27|386.27|388.14|386.14|388.77|386.77|388.14|386.14|0
1654783290000|2022-06-09 14:01:30|387.77|385.77|386.39|384.39|387.77|385.77|386.39|384.39|0
1654783300000|2022-06-09 14:01:40|385.89|383.89|386.39|384.39|387.39|385.39|385.89|383.89|0
1654783310000|2022-06-09 14:01:50|387.39|385.39|387.64|385.64|388.14|386.14|387.39|385.39|0
1654783320000|2022-06-09 14:02:00|387.39|385.39|387.14|385.14|388.39|386.39|387.14|385.14|0
1654783330000|2022-06-09 14:02:10|387.39|385.39|387.27|385.27|387.64|385.64|387.14|385.14|0
1654783340000|2022-06-09 14:02:20|388.14|386.14|389.39|387.39|389.39|387.39|388.14|386.14|0
1654783350000|2022-06-09 14:02:30|390.39|388.39|389.39|387.39|390.39|388.39|389.39|387.39|0
1654783360000|2022-06-09 14:02:40|388.27|386.27|390.14|388.14|390.14|388.14|388.14|386.14|0
1654783370000|2022-06-09 14:02:50|389.64|387.64|388.77|386.77|389.64|387.64|388.77|386.77|0
1654783380000|2022-06-09 14:03:00|388.14|386.14|388.64|386.64|388.89|386.89|388.14|386.14|0
1654783390000|2022-06-09 14:03:10|389.02|387.02|388.39|386.39|389.14|387.14|388.39|386.39|0
1654783400000|2022-06-09 14:03:20|387.89|385.89|387.89|385.89|387.89|385.89|387.14|385.14|0
1654783410000|2022-06-09 14:03:30|388.14|386.14|388.39|386.39|389.02|387.02|388.14|386.14|0
1654783420000|2022-06-09 14:03:40|388.89|386.89|389.02|387.02|389.02|387.02|388.89|386.89|0
1654783430000|2022-06-09 14:03:50|390.14|388.14|389.39|387.39|390.14|388.14|389.39|387.39|0
1654783440000|2022-06-09 14:04:00|389.14|387.14|389.64|387.64|389.64|387.64|389.14|387.14|0
1654783450000|2022-06-09 14:04:10|389.39|387.39|389.14|387.14|390.14|388.14|389.14|387.14|0
1654783460000|2022-06-09 14:04:20|389.77|387.77|389.52|387.52|389.77|387.77|389.39|387.39|0
1654783470000|2022-06-09 14:04:30|390.39|388.39|390.14|388.14|390.89|388.89|390.14|388.14|0
1654783480000|2022-06-09 14:04:40|391.14|389.14|390.39|388.39|391.14|389.14|390.14|388.14|0
1654783490000|2022-06-09 14:04:50|391.14|389.14|390.89|388.89|391.14|389.14|390.89|388.89|0
1654783500000|2022-06-09 14:05:00|391.39|389.39|392.64|390.64|392.64|390.64|390.39|388.39|0
1654783510000|2022-06-09 14:05:10|393.14|391.14|392.27|390.27|393.14|391.14|391.77|389.77|0
1654783520000|2022-06-09 14:05:20|391.89|389.89|392.39|390.39|392.64|390.64|391.89|389.89|0
1654783530000|2022-06-09 14:05:30|393.39|391.39|391.89|389.89|393.39|391.39|391.89|389.89|0
1654783540000|2022-06-09 14:05:40|391.14|389.14|391.77|389.77|391.77|389.77|391.14|389.14|0
1654783550000|2022-06-09 14:05:50|393.39|391.39|394.14|392.14|394.14|392.14|393.39|391.39|0
1654783560000|2022-06-09 14:06:00|394.88|392.88|393.64|391.64|394.88|392.88|393.64|391.64|0
1654783570000|2022-06-09 14:06:10|393.89|391.89|393.64|391.64|393.89|391.89|393.39|391.39|0
1654783580000|2022-06-09 14:06:20|393.52|391.52|395.38|393.38|395.38|393.38|393.52|391.52|0
1654783590000|2022-06-09 14:06:30|395.63|393.63|394.88|392.88|395.63|393.63|394.88|392.88|0
1654783600000|2022-06-09 14:06:40|395.38|393.38|395.88|393.88|395.88|393.88|395.38|393.38|0
1654783610000|2022-06-09 14:06:50|395.13|393.13|395.13|393.13|395.13|393.13|394.14|392.14|0
1654783620000|2022-06-09 14:07:00|394.63|392.63|395.63|393.63|395.63|393.63|394.38|392.38|0
1654783630000|2022-06-09 14:07:10|395.38|393.38|394.63|392.63|395.38|393.38|394.14|392.14|0
1654783640000|2022-06-09 14:07:20|395.38|393.38|395.88|393.88|395.88|393.88|395.13|393.13|0
1654783650000|2022-06-09 14:07:30|395.63|393.63|395.88|393.88|395.88|393.88|395.63|393.63|0
1654783660000|2022-06-09 14:07:40|395.63|393.63|394.14|392.14|395.63|393.63|394.14|392.14|0
1654783670000|2022-06-09 14:07:50|393.89|391.89|393.89|391.89|393.89|391.89|393.39|391.39|0
1654783680000|2022-06-09 14:08:00|394.14|392.14|395.51|393.51|395.51|393.51|394.14|392.14|0
1654783690000|2022-06-09 14:08:10|395.88|393.88|396.38|394.38|396.38|394.38|395.88|393.88|0
1654783700000|2022-06-09 14:08:20|396.63|394.63|396.88|394.88|396.88|394.88|396.51|394.51|0
1654783710000|2022-06-09 14:08:30|397.63|395.63|398.13|396.13|398.13|396.13|397.63|395.63|0
1654783720000|2022-06-09 14:08:40|397.63|395.63|397.13|395.13|397.63|395.63|396.88|394.88|0
1654783730000|2022-06-09 14:08:50|396.63|394.63|398.63|396.63|398.63|396.63|396.63|394.63|0
1654783740000|2022-06-09 14:09:00|398.88|396.88|398.38|396.38|398.88|396.88|398.26|396.26|0
1654783750000|2022-06-09 14:09:10|398.88|396.88|398.88|396.88|399.13|397.13|398.38|396.38|0
1654783760000|2022-06-09 14:09:20|399.13|397.13|400.38|398.38|400.38|398.38|398.63|396.63|0
1654783770000|2022-06-09 14:09:30|399.76|397.76|400.38|398.38|400.38|398.38|399.76|397.76|0
1654783780000|2022-06-09 14:09:40|400.63|398.63|401.88|399.88|401.88|399.88|400.63|398.63|0
1654783790000|2022-06-09 14:09:50|402.01|400.01|401.88|399.88|402.01|400.01|401.88|399.88|0
1654783800000|2022-06-09 14:10:00|403.38|401.38|402.88|400.88|403.38|401.38|402.88|400.88|0
1654783810000|2022-06-09 14:10:10|401.88|399.88|401.13|399.13|401.88|399.88|401.13|399.13|0
1654783820000|2022-06-09 14:10:20|401.26|399.26|401.13|399.13|401.38|399.38|401.13|399.13|0
1654783830000|2022-06-09 14:10:30|401.63|399.63|402.38|400.38|402.38|400.38|401.63|399.63|0
1654783840000|2022-06-09 14:10:40|403.38|401.38|402.38|400.38|403.38|401.38|402.38|400.38|0
1654783850000|2022-06-09 14:10:50|403.26|401.26|404.13|402.13|404.13|402.13|403.13|401.13|0
1654783860000|2022-06-09 14:11:00|404.38|402.38|404.63|402.63|404.63|402.63|404.38|402.38|0
1654783870000|2022-06-09 14:11:10|405.13|403.13|406.63|404.63|406.63|404.63|405.13|403.13|0
1654783880000|2022-06-09 14:11:20|407.38|405.38|405.88|403.88|407.38|405.38|405.88|403.88|0
1654783890000|2022-06-09 14:11:30|405.26|403.26|404.38|402.38|405.26|403.26|404.13|402.13|0
1654783900000|2022-06-09 14:11:40|406.63|404.63|407.63|405.63|407.63|405.63|406.63|404.63|0
1654783910000|2022-06-09 14:11:50|409.63|407.63|408.38|406.38|409.63|407.63|408.38|406.38|0
1654783920000|2022-06-09 14:12:00|408.13|406.13|406.88|404.88|408.51|406.51|406.88|404.88|0
1654783930000|2022-06-09 14:12:10|407.13|405.13|407.38|405.38|407.38|405.38|406.88|404.88|0
1654783940000|2022-06-09 14:12:20|407.13|405.13|405.63|403.63|407.13|405.13|404.88|402.88|0
1654783950000|2022-06-09 14:12:30|405.13|403.13|406.38|404.38|406.38|404.38|405.13|403.13|0
1654783960000|2022-06-09 14:12:40|406.63|404.63|405.38|403.38|406.63|404.63|404.88|402.88|0
1654783970000|2022-06-09 14:12:50|405.63|403.63|406.26|404.26|406.26|404.26|405.63|403.63|0
1654783980000|2022-06-09 14:13:00|406.63|404.63|404.88|402.88|406.63|404.63|404.88|402.88|0
1654783990000|2022-06-09 14:13:10|404.38|402.38|405.38|403.38|405.38|403.38|404.38|402.38|0
1654784000000|2022-06-09 14:13:20|406.13|404.13|405.38|403.38|406.13|404.13|405.38|403.38|0
1654784010000|2022-06-09 14:13:30|404.88|402.88|404.38|402.38|404.88|402.88|404.38|402.38|0
1654784020000|2022-06-09 14:13:40|405.76|403.76|405.13|403.13|405.76|403.76|405.13|403.13|0
1654784030000|2022-06-09 14:13:50|404.88|402.88|405.63|403.63|405.88|403.88|404.88|402.88|0
1654784040000|2022-06-09 14:14:00|406.63|404.63|407.63|405.63|407.63|405.63|406.63|404.63|0
1654784050000|2022-06-09 14:14:10|407.38|405.38|407.38|405.38|407.38|405.38|406.88|404.88|0
1654784060000|2022-06-09 14:14:20|407.63|405.63|406.38|404.38|407.63|405.63|406.38|404.38|0
1654784070000|2022-06-09 14:14:30|405.63|403.63|403.14|401.14|405.63|403.63|403.14|401.14|0
1654784080000|2022-06-09 14:14:40|403.02|401.02|402.64|400.64|403.14|401.14|402.64|400.64|0
1654784090000|2022-06-09 14:14:50|402.89|400.89|402.64|400.64|402.89|400.89|402.39|400.39|0
1654784100000|2022-06-09 14:15:00|402.39|400.39|403.38|401.38|403.88|401.88|402.39|400.39|0
1654784110000|2022-06-09 14:15:10|402.39|400.39|399.89|397.89|402.39|400.39|399.64|397.64|0
1654784120000|2022-06-09 14:15:20|399.14|397.14|400.14|398.14|400.14|398.14|399.14|397.14|0
1654784130000|2022-06-09 14:15:30|400.39|398.39|398.39|396.39|400.39|398.39|398.39|396.39|0
1654784140000|2022-06-09 14:15:40|398.14|396.14|397.64|395.64|398.14|396.14|397.64|395.64|0
1654784150000|2022-06-09 14:15:50|397.39|395.39|398.39|396.39|398.39|396.39|397.39|395.39|0
1654784160000|2022-06-09 14:16:00|398.64|396.64|397.89|395.89|399.14|397.14|397.89|395.89|0
1654784170000|2022-06-09 14:16:10|397.64|395.64|396.14|394.14|398.14|396.14|396.14|394.14|0
1654784180000|2022-06-09 14:16:20|394.89|392.89|394.89|392.89|394.89|392.89|394.64|392.64|0
1654784190000|2022-06-09 14:16:30|395.14|393.14|395.64|393.64|395.64|393.64|395.14|393.14|0
1654784200000|2022-06-09 14:16:40|396.14|394.14|396.89|394.89|396.89|394.89|395.64|393.64|0
1654784210000|2022-06-09 14:16:50|396.39|394.39|394.64|392.64|396.39|394.39|394.64|392.64|0
1654784220000|2022-06-09 14:17:00|395.39|393.39|394.77|392.77|395.39|393.39|394.77|392.77|0
1654784230000|2022-06-09 14:17:10|391.39|389.39|392.89|390.89|392.89|390.89|391.39|389.39|0
1654784240000|2022-06-09 14:17:20|393.64|391.64|393.64|391.64|393.64|391.64|393.14|391.14|0
1654784250000|2022-06-09 14:17:30|393.89|391.89|394.39|392.39|394.39|392.39|393.89|391.89|0
1654784260000|2022-06-09 14:17:40|394.14|392.14|395.89|393.89|395.89|393.89|393.89|391.89|0
1654784270000|2022-06-09 14:17:50|396.88|394.88|396.88|394.88|396.88|394.88|396.64|394.64|0
1654784280000|2022-06-09 14:18:00|397.63|395.63|397.38|395.38|398.13|396.13|397.38|395.38|0
1654784290000|2022-06-09 14:18:10|397.63|395.63|397.88|395.88|397.88|395.88|397.63|395.63|0
1654784300000|2022-06-09 14:18:20|398.38|396.38|398.13|396.13|398.88|396.88|398.13|396.13|0
1654784310000|2022-06-09 14:18:30|397.38|395.38|397.88|395.88|397.88|395.88|397.13|395.13|0
1654784320000|2022-06-09 14:18:40|398.38|396.38|398.38|396.38|398.63|396.63|398.38|396.38|0
1654784330000|2022-06-09 14:18:50|398.63|396.63|397.88|395.88|398.63|396.63|397.88|395.88|0
1654784340000|2022-06-09 14:19:00|398.38|396.38|397.63|395.63|398.51|396.51|397.63|395.63|0
1654784350000|2022-06-09 14:19:10|396.88|394.88|395.89|393.89|397.13|395.13|395.89|393.89|0
1654784360000|2022-06-09 14:19:20|396.14|394.14|396.88|394.88|396.88|394.88|395.89|393.89|0
1654784370000|2022-06-09 14:19:30|396.64|394.64|397.63|395.63|397.63|395.63|396.64|394.64|0
1654784380000|2022-06-09 14:19:40|397.38|395.38|397.63|395.63|398.13|396.13|397.38|395.38|0
1654784390000|2022-06-09 14:19:50|398.38|396.38|397.63|395.63|398.38|396.38|397.63|395.63|0
1654784400000|2022-06-09 14:20:00|396.14|394.14|396.14|394.14|396.39|394.39|395.64|393.64|0
1654784410000|2022-06-09 14:20:10|395.64|393.64|394.52|392.52|395.64|393.64|394.52|392.52|0
1654784420000|2022-06-09 14:20:20|394.14|392.14|393.89|391.89|394.39|392.39|393.89|391.89|0
1654784430000|2022-06-09 14:20:30|394.39|392.39|397.38|395.38|397.88|395.88|394.39|392.39|0
1654784440000|2022-06-09 14:20:40|397.88|395.88|398.13|396.13|398.13|396.13|397.13|395.13|0
1654784450000|2022-06-09 14:20:50|397.88|395.88|397.88|395.88|397.88|395.88|397.38|395.38|0
1654784460000|2022-06-09 14:21:00|396.64|394.64|397.38|395.38|397.88|395.88|396.64|394.64|0
1654784470000|2022-06-09 14:21:10|398.38|396.38|398.01|396.01|398.38|396.38|398.01|396.01|0
1654784480000|2022-06-09 14:21:20|397.13|395.13|397.63|395.63|397.63|395.63|397.13|395.13|0
1654784490000|2022-06-09 14:21:30|398.63|396.63|396.88|394.88|398.63|396.63|396.88|394.88|0
1654784500000|2022-06-09 14:21:40|396.64|394.64|397.38|395.38|397.38|395.38|396.64|394.64|0
1654784510000|2022-06-09 14:21:50|397.63|395.63|398.26|396.26|398.26|396.26|397.63|395.63|0
1654784520000|2022-06-09 14:22:00|397.38|395.38|398.13|396.13|398.13|396.13|396.88|394.88|0
1654784530000|2022-06-09 14:22:10|398.38|396.38|396.88|394.88|398.38|396.38|396.88|394.88|0
1654784540000|2022-06-09 14:22:20|396.64|394.64|397.63|395.63|397.88|395.88|396.64|394.64|0
1654784550000|2022-06-09 14:22:30|398.13|396.13|397.13|395.13|398.13|396.13|397.13|395.13|0
1654784560000|2022-06-09 14:22:40|397.38|395.38|396.88|394.88|397.63|395.63|396.88|394.88|0
1654784570000|2022-06-09 14:22:50|397.13|395.13|396.39|394.39|397.13|395.13|396.14|394.14|0
1654784580000|2022-06-09 14:23:00|396.64|394.64|397.63|395.63|397.63|395.63|396.64|394.64|0
1654784590000|2022-06-09 14:23:10|397.38|395.38|396.39|394.39|397.38|395.38|396.39|394.39|0
1654784600000|2022-06-09 14:23:20|396.88|394.88|397.38|395.38|397.38|395.38|396.64|394.64|0
1654784610000|2022-06-09 14:23:30|397.13|395.13|397.63|395.63|397.63|395.63|397.13|395.13|0
1654784620000|2022-06-09 14:23:40|398.38|396.38|398.38|396.38|398.63|396.63|398.38|396.38|0
1654784630000|2022-06-09 14:23:50|398.13|396.13|397.38|395.38|398.13|396.13|397.13|395.13|0
1654784640000|2022-06-09 14:24:00|397.63|395.63|398.88|396.88|398.88|396.88|397.38|395.38|0
1654784650000|2022-06-09 14:24:10|397.63|395.63|396.39|394.39|397.63|395.63|396.39|394.39|0
1654784660000|2022-06-09 14:24:20|396.64|394.64|398.38|396.38|398.38|396.38|396.64|394.64|0
1654784670000|2022-06-09 14:24:30|399.13|397.13|399.13|397.13|399.13|397.13|398.88|396.88|0
1654784680000|2022-06-09 14:24:40|398.88|396.88|397.88|395.88|398.88|396.88|397.88|395.88|0
1654784690000|2022-06-09 14:24:50|398.13|396.13|396.64|394.64|398.13|396.13|396.64|394.64|0
1654784700000|2022-06-09 14:25:00|395.89|393.89|396.88|394.88|396.88|394.88|395.64|393.64|0
1654784710000|2022-06-09 14:25:10|397.13|395.13|396.39|394.39|397.63|395.63|396.39|394.39|0
1654784720000|2022-06-09 14:25:20|397.38|395.38|396.64|394.64|397.38|395.38|395.14|393.14|0
1654784730000|2022-06-09 14:25:30|396.39|394.39|396.14|394.14|396.39|394.39|395.14|393.14|0
1654784740000|2022-06-09 14:25:40|396.39|394.39|397.13|395.13|397.13|395.13|396.14|394.14|0
1654784750000|2022-06-09 14:25:50|397.88|395.88|397.63|395.63|397.88|395.88|397.63|395.63|0
1654784760000|2022-06-09 14:26:00|397.88|395.88|397.88|395.88|398.13|396.13|397.88|395.88|0
1654784770000|2022-06-09 14:26:10|397.13|395.13|396.76|394.76|397.38|395.38|396.76|394.76|0
1654784780000|2022-06-09 14:26:20|396.88|394.88|396.88|394.88|397.38|395.38|396.88|394.88|0
1654784790000|2022-06-09 14:26:30|397.13|395.13|396.64|394.64|397.13|395.13|396.39|394.39|0
1654784800000|2022-06-09 14:26:40|396.39|394.39|395.89|393.89|396.39|394.39|395.89|393.89|0
1654784810000|2022-06-09 14:26:50|395.64|393.64|398.01|396.01|398.01|396.01|395.64|393.64|0
1654784820000|2022-06-09 14:27:00|398.38|396.38|396.88|394.88|398.38|396.38|396.88|394.88|0
1654784830000|2022-06-09 14:27:10|396.64|394.64|396.64|394.64|396.64|394.64|396.39|394.39|0
1654784840000|2022-06-09 14:27:20|397.38|395.38|397.13|395.13|398.13|396.13|397.13|395.13|0
1654784850000|2022-06-09 14:27:30|397.63|395.63|397.13|395.13|397.63|395.63|396.39|394.39|0
1654784860000|2022-06-09 14:27:40|396.88|394.88|396.63|394.63|396.88|394.88|396.39|394.39|0
1654784870000|2022-06-09 14:27:50|397.63|395.63|396.63|394.63|397.63|395.63|396.63|394.63|0
1654784880000|2022-06-09 14:28:00|397.88|395.88|397.63|395.63|397.88|395.88|397.63|395.63|0
1654784890000|2022-06-09 14:28:10|397.13|395.13|396.63|394.63|397.38|395.38|396.63|394.63|0
1654784900000|2022-06-09 14:28:20|396.88|394.88|396.63|394.63|396.88|394.88|396.63|394.63|0
1654784910000|2022-06-09 14:28:30|395.89|393.89|395.89|393.89|395.89|393.89|395.89|393.89|0
1654784920000|2022-06-09 14:28:40|396.14|394.14|396.63|394.63|397.13|395.13|395.64|393.64|0
1654784930000|2022-06-09 14:28:50|396.39|394.39|395.64|393.64|396.39|394.39|395.64|393.64|0
1654784940000|2022-06-09 14:29:00|395.52|393.52|396.88|394.88|396.88|394.88|395.52|393.52|0
1654784950000|2022-06-09 14:29:10|395.89|393.89|396.39|394.39|397.13|395.13|395.64|393.64|0
1654784960000|2022-06-09 14:29:20|396.14|394.14|395.89|393.89|396.39|394.39|395.89|393.89|0
1654784970000|2022-06-09 14:29:30|395.14|393.14|394.64|392.64|395.64|393.64|394.64|392.64|0
1654784980000|2022-06-09 14:29:40|394.89|392.89|394.39|392.39|394.89|392.89|394.39|392.39|0
1654784990000|2022-06-09 14:29:50|393.14|391.14|393.14|391.14|393.52|391.52|393.14|391.14|0
1654785000000|2022-06-09 14:30:00|391.14|389.14|390.89|388.89|391.39|389.39|390.89|388.89|0
1654785010000|2022-06-09 14:30:10|390.39|388.39|389.52|387.52|390.39|388.39|389.52|387.52|0
1654785020000|2022-06-09 14:30:20|390.14|388.14|391.64|389.64|391.64|389.64|390.14|388.14|0
1654785030000|2022-06-09 14:30:30|390.64|388.64|390.39|388.39|390.64|388.64|389.14|387.14|0
1654785040000|2022-06-09 14:30:40|391.39|389.39|391.14|389.14|391.39|389.39|391.14|389.14|0
1654785050000|2022-06-09 14:30:50|390.14|388.14|391.14|389.14|391.14|389.14|390.14|388.14|0
1654785060000|2022-06-09 14:31:00|391.39|389.39|391.39|389.39|391.64|389.64|391.14|389.14|0
1654785070000|2022-06-09 14:31:10|390.52|388.52|390.64|388.64|390.64|388.64|390.52|388.52|0
1654785080000|2022-06-09 14:31:20|390.39|388.39|390.64|388.64|390.64|388.64|389.89|387.89|0
1654785090000|2022-06-09 14:31:30|389.39|387.39|388.64|386.64|389.39|387.39|388.39|386.39|0
1654785100000|2022-06-09 14:31:40|389.89|387.89|389.89|387.89|390.14|388.14|389.89|387.89|0
1654785110000|2022-06-09 14:31:50|388.89|386.89|387.89|385.89|388.89|386.89|387.89|385.89|0
1654785120000|2022-06-09 14:32:00|387.39|385.39|388.64|386.64|388.64|386.64|386.89|384.89|0
1654785130000|2022-06-09 14:32:10|388.89|386.89|389.14|387.14|389.14|387.14|388.89|386.89|0
1654785140000|2022-06-09 14:32:20|388.89|386.89|390.39|388.39|390.39|388.39|388.89|386.89|0
1654785150000|2022-06-09 14:32:30|390.89|388.89|392.39|390.39|392.39|390.39|390.89|388.89|0
1654785160000|2022-06-09 14:32:40|392.64|390.64|394.14|392.14|394.14|392.14|392.64|390.64|0
1654785170000|2022-06-09 14:32:50|394.64|392.64|395.64|393.64|395.89|393.89|394.64|392.64|0
1654785180000|2022-06-09 14:33:00|395.39|393.39|397.38|395.38|397.38|395.38|395.39|393.39|0
1654785190000|2022-06-09 14:33:10|397.13|395.13|396.88|394.88|397.38|395.38|396.88|394.88|0
1654785200000|2022-06-09 14:33:20|397.38|395.38|395.64|393.64|397.38|395.38|395.64|393.64|0
1654785210000|2022-06-09 14:33:30|395.14|393.14|394.89|392.89|395.14|393.14|394.77|392.77|0
1654785220000|2022-06-09 14:33:40|395.39|393.39|394.64|392.64|395.39|393.39|394.39|392.39|0
1654785230000|2022-06-09 14:33:50|394.14|392.14|395.64|393.64|395.64|393.64|394.14|392.14|0
1654785240000|2022-06-09 14:34:00|396.39|394.39|395.39|393.39|396.39|394.39|395.39|393.39|0
1654785250000|2022-06-09 14:34:10|395.64|393.64|394.89|392.89|395.64|393.64|394.39|392.39|0
1654785260000|2022-06-09 14:34:20|395.39|393.39|395.14|393.14|395.39|393.39|394.64|392.64|0
1654785270000|2022-06-09 14:34:30|394.64|392.64|394.64|392.64|394.89|392.89|394.64|392.64|0
1654785280000|2022-06-09 14:34:40|394.39|392.39|394.14|392.14|394.39|392.39|393.39|391.39|0
1654785290000|2022-06-09 14:34:50|394.64|392.64|394.64|392.64|394.89|392.89|394.64|392.64|0
1654785300000|2022-06-09 14:35:00|394.89|392.89|394.14|392.14|394.89|392.89|393.64|391.64|0
1654785310000|2022-06-09 14:35:10|395.89|393.89|395.64|393.64|395.89|393.89|395.64|393.64|0
1654785320000|2022-06-09 14:35:20|395.27|393.27|393.89|391.89|395.27|393.27|393.89|391.89|0
1654785330000|2022-06-09 14:35:30|393.64|391.64|393.89|391.89|393.89|391.89|393.64|391.64|0
1654785340000|2022-06-09 14:35:40|393.64|391.64|392.14|390.14|393.64|391.64|391.89|389.89|0
1654785350000|2022-06-09 14:35:50|391.89|389.89|391.14|389.14|392.39|390.39|391.14|389.14|0
1654785360000|2022-06-09 14:36:00|389.89|387.89|389.89|387.89|389.89|387.89|389.89|387.89|0
1654785370000|2022-06-09 14:36:10|390.64|388.64|390.89|388.89|391.39|389.39|389.89|387.89|0
1654785380000|2022-06-09 14:36:20|391.14|389.14|391.39|389.39|391.64|389.64|391.14|389.14|0
1654785390000|2022-06-09 14:36:30|391.64|389.64|391.89|389.89|391.89|389.89|391.14|389.14|0
1654785400000|2022-06-09 14:36:40|392.39|390.39|392.89|390.89|392.89|390.89|392.39|390.39|0
1654785410000|2022-06-09 14:36:50|392.64|390.64|390.89|388.89|392.64|390.64|390.89|388.89|0
1654785420000|2022-06-09 14:37:00|391.14|389.14|391.64|389.64|392.39|390.39|391.14|389.14|0
1654785430000|2022-06-09 14:37:10|392.14|390.14|390.14|388.14|392.14|390.14|390.14|388.14|0
1654785440000|2022-06-09 14:37:20|391.14|389.14|392.14|390.14|392.14|390.14|391.14|389.14|0
1654785450000|2022-06-09 14:37:30|392.39|390.39|392.39|390.39|392.39|390.39|391.64|389.64|0
1654785460000|2022-06-09 14:37:40|391.52|389.52|392.39|390.39|392.39|390.39|391.52|389.52|0
1654785470000|2022-06-09 14:37:50|392.89|390.89|391.89|389.89|393.14|391.14|391.89|389.89|0
1654785480000|2022-06-09 14:38:00|392.14|390.14|392.39|390.39|392.39|390.39|391.64|389.64|0
1654785490000|2022-06-09 14:38:10|392.14|390.14|391.64|389.64|392.89|390.89|391.64|389.64|0
1654785500000|2022-06-09 14:38:20|391.52|389.52|390.64|388.64|391.64|389.64|390.64|388.64|0
1654785510000|2022-06-09 14:38:30|391.14|389.14|392.14|390.14|392.14|390.14|391.14|389.14|0
1654785520000|2022-06-09 14:38:40|391.64|389.64|391.64|389.64|392.14|390.14|391.64|389.64|0
1654785530000|2022-06-09 14:38:50|390.89|388.89|391.64|389.64|391.64|389.64|390.89|388.89|0
1654785540000|2022-06-09 14:39:00|392.39|390.39|391.89|389.89|392.39|390.39|391.89|389.89|0
1654785550000|2022-06-09 14:39:10|391.64|389.64|391.14|389.14|391.64|389.64|390.64|388.64|0
1654785560000|2022-06-09 14:39:20|390.64|388.64|391.64|389.64|391.64|389.64|390.64|388.64|0
1654785570000|2022-06-09 14:39:30|391.14|389.14|390.64|388.64|391.14|389.14|390.39|388.39|0
1654785580000|2022-06-09 14:39:40|389.89|387.89|390.64|388.64|390.64|388.64|389.64|387.64|0
1654785590000|2022-06-09 14:39:50|390.39|388.39|390.64|388.64|390.64|388.64|389.89|387.89|0
1654785600000|2022-06-09 14:40:00|390.77|388.77|390.89|388.89|390.89|388.89|390.14|388.14|0
1654785610000|2022-06-09 14:40:10|390.64|388.64|392.39|390.39|392.39|390.39|390.64|388.64|0
1654785620000|2022-06-09 14:40:20|392.64|390.64|392.64|390.64|392.89|390.89|392.64|390.64|0
1654785630000|2022-06-09 14:40:30|392.89|390.89|394.89|392.89|394.89|392.89|392.89|390.89|0
1654785640000|2022-06-09 14:40:40|395.14|393.14|395.64|393.64|395.64|393.64|395.14|393.14|0
1654785650000|2022-06-09 14:40:50|395.89|393.89|398.38|396.38|398.38|396.38|395.89|393.89|0
1654785660000|2022-06-09 14:41:00|397.63|395.63|396.63|394.63|397.63|395.63|395.89|393.89|0
1654785670000|2022-06-09 14:41:10|397.13|395.13|396.39|394.39|397.13|395.13|396.39|394.39|0
1654785680000|2022-06-09 14:41:20|396.14|394.14|395.64|393.64|396.14|394.14|395.64|393.64|0
1654785690000|2022-06-09 14:41:30|396.14|394.14|396.63|394.63|396.63|394.63|395.89|393.89|0
1654785700000|2022-06-09 14:41:40|396.88|394.88|397.13|395.13|397.13|395.13|396.88|394.88|0
1654785710000|2022-06-09 14:41:50|397.38|395.38|397.88|395.88|397.88|395.88|397.13|395.13|0
1654785720000|2022-06-09 14:42:00|397.63|395.63|398.76|396.76|398.76|396.76|397.63|395.63|0
1654785730000|2022-06-09 14:42:10|399.01|397.01|399.88|397.88|399.88|397.88|399.01|397.01|0
1654785740000|2022-06-09 14:42:20|399.38|397.38|399.88|397.88|399.88|397.88|399.38|397.38|0
1654785750000|2022-06-09 14:42:30|400.63|398.63|400.88|398.88|400.88|398.88|400.38|398.38|0
1654785760000|2022-06-09 14:42:40|401.13|399.13|401.13|399.13|401.13|399.13|401.01|399.01|0
1654785770000|2022-06-09 14:42:50|401.38|399.38|401.38|399.38|401.38|399.38|400.88|398.88|0
1654785780000|2022-06-09 14:43:00|401.63|399.63|400.38|398.38|401.63|399.63|400.38|398.38|0
1654785790000|2022-06-09 14:43:10|399.88|397.88|400.38|398.38|400.38|398.38|399.38|397.38|0
1654785800000|2022-06-09 14:43:20|400.13|398.13|399.51|397.51|400.63|398.63|399.51|397.51|0
1654785810000|2022-06-09 14:43:30|400.88|398.88|401.88|399.88|401.88|399.88|400.88|398.88|0
1654785820000|2022-06-09 14:43:40|401.38|399.38|401.38|399.38|401.38|399.38|401.13|399.13|0
1654785830000|2022-06-09 14:43:50|401.88|399.88|401.88|399.88|402.01|400.01|401.63|399.63|0
1654785840000|2022-06-09 14:44:00|402.13|400.13|401.38|399.38|402.13|400.13|401.38|399.38|0
1654785850000|2022-06-09 14:44:10|400.88|398.88|400.88|398.88|400.88|398.88|400.63|398.63|0
1654785860000|2022-06-09 14:44:20|400.38|398.38|399.88|397.88|400.63|398.63|399.88|397.88|0
1654785870000|2022-06-09 14:44:30|399.63|397.63|399.63|397.63|399.76|397.76|399.63|397.63|0
1654785880000|2022-06-09 14:44:40|399.13|397.13|398.88|396.88|399.51|397.51|398.88|396.88|0
1654785890000|2022-06-09 14:44:50|398.51|396.51|399.13|397.13|399.63|397.63|398.51|396.51|0
1654785900000|2022-06-09 14:45:00|398.88|396.88|399.63|397.63|399.63|397.63|398.63|396.63|0
1654785910000|2022-06-09 14:45:10|399.88|397.88|400.13|398.13|400.13|398.13|399.88|397.88|0
1654785920000|2022-06-09 14:45:20|399.63|397.63|400.88|398.88|400.88|398.88|399.63|397.63|0
1654785930000|2022-06-09 14:45:30|401.13|399.13|401.13|399.13|401.63|399.63|401.13|399.13|0
1654785940000|2022-06-09 14:45:40|400.63|398.63|399.88|397.88|400.76|398.76|399.88|397.88|0
1654785950000|2022-06-09 14:45:50|400.13|398.13|400.13|398.13|400.13|398.13|399.01|397.01|0
1654785960000|2022-06-09 14:46:00|400.38|398.38|401.01|399.01|401.01|399.01|400.38|398.38|0
1654785970000|2022-06-09 14:46:10|401.13|399.13|401.88|399.88|401.88|399.88|399.88|397.88|0
1654785980000|2022-06-09 14:46:20|401.63|399.63|402.88|400.88|402.88|400.88|401.63|399.63|0
1654785990000|2022-06-09 14:46:30|402.63|400.63|402.51|400.51|402.63|400.63|402.38|400.38|0
1654786000000|2022-06-09 14:46:40|402.13|400.13|402.13|400.13|402.38|400.38|401.88|399.88|0
1654786010000|2022-06-09 14:46:50|401.88|399.88|403.38|401.38|403.38|401.38|401.88|399.88|0
1654786020000|2022-06-09 14:47:00|403.63|401.63|402.13|400.13|404.13|402.13|402.13|400.13|0
1654786030000|2022-06-09 14:47:10|401.88|399.88|402.13|400.13|402.13|400.13|401.38|399.38|0
1654786040000|2022-06-09 14:47:20|402.63|400.63|403.38|401.38|403.38|401.38|402.63|400.63|0
1654786050000|2022-06-09 14:47:30|403.13|401.13|402.88|400.88|403.63|401.63|402.88|400.88|0
1654786060000|2022-06-09 14:47:40|402.63|400.63|402.63|400.63|402.63|400.63|402.38|400.38|0
1654786070000|2022-06-09 14:47:50|402.38|400.38|400.63|398.63|402.38|400.38|400.63|398.63|0
1654786080000|2022-06-09 14:48:00|400.88|398.88|400.88|398.88|401.13|399.13|400.88|398.88|0
1654786090000|2022-06-09 14:48:10|401.13|399.13|402.13|400.13|402.13|400.13|401.13|399.13|0
1654786100000|2022-06-09 14:48:20|401.88|399.88|403.13|401.13|403.13|401.13|401.88|399.88|0
1654786110000|2022-06-09 14:48:30|402.63|400.63|403.38|401.38|403.38|401.38|402.63|400.63|0
1654786120000|2022-06-09 14:48:40|403.63|401.63|403.88|401.88|403.88|401.88|403.26|401.26|0
1654786130000|2022-06-09 14:48:50|403.63|401.63|404.13|402.13|404.13|402.13|403.63|401.63|0
1654786140000|2022-06-09 14:49:00|403.38|401.38|404.38|402.38|404.63|402.63|403.38|401.38|0
1654786150000|2022-06-09 14:49:10|403.88|401.88|402.63|400.63|403.88|401.88|402.13|400.13|0
1654786160000|2022-06-09 14:49:20|402.88|400.88|402.88|400.88|402.88|400.88|402.63|400.63|0
1654786170000|2022-06-09 14:49:30|402.63|400.63|402.38|400.38|402.63|400.63|402.13|400.13|0
1654786180000|2022-06-09 14:49:40|401.88|399.88|401.13|399.13|401.88|399.88|401.13|399.13|0
1654786190000|2022-06-09 14:49:50|401.63|399.63|402.63|400.63|402.63|400.63|401.38|399.38|0
1654786200000|2022-06-09 14:50:00|403.38|401.38|403.63|401.63|403.63|401.63|403.13|401.13|0
1654786210000|2022-06-09 14:50:10|403.88|401.88|404.38|402.38|404.63|402.63|403.88|401.88|0
1654786220000|2022-06-09 14:50:20|404.63|402.63|405.13|403.13|405.13|403.13|404.63|402.63|0
1654786230000|2022-06-09 14:50:30|406.13|404.13|406.38|404.38|406.38|404.38|406.13|404.13|0
1654786240000|2022-06-09 14:50:40|406.13|404.13|405.13|403.13|406.38|404.38|405.13|403.13|0
1654786250000|2022-06-09 14:50:50|405.38|403.38|405.38|403.38|405.38|403.38|405.38|403.38|0
1654786260000|2022-06-09 14:51:00|406.13|404.13|406.63|404.63|407.13|405.13|406.13|404.13|0
1654786270000|2022-06-09 14:51:10|406.13|404.13|405.13|403.13|406.13|404.13|405.13|403.13|0
1654786280000|2022-06-09 14:51:20|405.38|403.38|405.63|403.63|405.63|403.63|405.13|403.13|0
1654786290000|2022-06-09 14:51:30|405.38|403.38|403.88|401.88|405.38|403.38|403.88|401.88|0
1654786300000|2022-06-09 14:51:40|404.38|402.38|405.38|403.38|405.38|403.38|404.38|402.38|0
1654786310000|2022-06-09 14:51:50|405.63|403.63|406.63|404.63|406.63|404.63|405.63|403.63|0
1654786320000|2022-06-09 14:52:00|406.38|404.38|407.38|405.38|407.38|405.38|406.38|404.38|0
1654786330000|2022-06-09 14:52:10|407.63|405.63|408.63|406.63|408.88|406.88|407.63|405.63|0
1654786340000|2022-06-09 14:52:20|408.38|406.38|408.13|406.13|408.38|406.38|407.88|405.88|0
1654786350000|2022-06-09 14:52:30|408.63|406.63|409.13|407.13|409.13|407.13|408.63|406.63|0
1654786360000|2022-06-09 14:52:40|409.63|407.63|409.88|407.88|409.88|407.88|409.13|407.13|0
1654786370000|2022-06-09 14:52:50|410.38|408.38|410.63|408.63|410.63|408.63|409.88|407.88|0
1654786380000|2022-06-09 14:53:00|410.13|408.13|412.13|410.13|412.13|410.13|410.13|408.13|0
1654786390000|2022-06-09 14:53:10|411.38|409.38|410.63|408.63|411.38|409.38|410.13|408.13|0
1654786400000|2022-06-09 14:53:20|411.63|409.63|411.76|409.76|411.76|409.76|411.63|409.63|0
1654786410000|2022-06-09 14:53:30|411.88|409.88|410.63|408.63|411.88|409.88|410.63|408.63|0
1654786420000|2022-06-09 14:53:40|410.38|408.38|410.38|408.38|410.63|408.63|410.38|408.38|0
1654786430000|2022-06-09 14:53:50|410.13|408.13|410.63|408.63|410.63|408.63|409.88|407.88|0
1654786440000|2022-06-09 14:54:00|411.38|409.38|411.13|409.13|411.88|409.88|411.13|409.13|0
1654786450000|2022-06-09 14:54:10|410.88|408.88|410.38|408.38|410.88|408.88|410.38|408.38|0
1654786460000|2022-06-09 14:54:20|409.88|407.88|411.38|409.38|411.38|409.38|409.88|407.88|0
1654786470000|2022-06-09 14:54:30|411.13|409.13|410.88|408.88|411.13|409.13|410.88|408.88|0
1654786480000|2022-06-09 14:54:40|411.13|409.13|411.13|409.13|411.63|409.63|411.13|409.13|0
1654786490000|2022-06-09 14:54:50|411.63|409.63|411.13|409.13|411.63|409.63|410.88|408.88|0
1654786500000|2022-06-09 14:55:00|411.88|409.88|413.13|411.13|413.13|411.13|411.38|409.38|0
1654786510000|2022-06-09 14:55:10|413.63|411.63|413.38|411.38|413.63|411.63|413.13|411.13|0
1654786520000|2022-06-09 14:55:20|413.13|411.13|413.13|411.13|413.38|411.38|412.88|410.88|0
1654786530000|2022-06-09 14:55:30|412.88|410.88|410.88|408.88|412.88|410.88|410.88|408.88|0
1654786540000|2022-06-09 14:55:40|410.38|408.38|409.13|407.13|410.38|408.38|409.13|407.13|0
1654786550000|2022-06-09 14:55:50|409.63|407.63|409.01|407.01|409.63|407.63|409.01|407.01|0
1654786560000|2022-06-09 14:56:00|408.63|406.63|407.38|405.38|408.63|406.63|407.13|405.13|0
1654786570000|2022-06-09 14:56:10|407.13|405.13|407.13|405.13|407.38|405.38|407.13|405.13|0
1654786580000|2022-06-09 14:56:20|406.88|404.88|406.63|404.63|406.88|404.88|406.63|404.63|0
1654786590000|2022-06-09 14:56:30|406.13|404.13|406.63|404.63|406.63|404.63|406.13|404.13|0
1654786600000|2022-06-09 14:56:40|405.63|403.63|406.63|404.63|406.63|404.63|405.13|403.13|0
1654786610000|2022-06-09 14:56:50|406.88|404.88|406.38|404.38|406.88|404.88|406.38|404.38|0
1654786620000|2022-06-09 14:57:00|406.63|404.63|406.88|404.88|407.38|405.38|406.63|404.63|0
1654786630000|2022-06-09 14:57:10|406.63|404.63|406.63|404.63|406.63|404.63|406.38|404.38|0
1654786640000|2022-06-09 14:57:20|406.13|404.13|404.63|402.63|406.38|404.38|404.63|402.63|0
1654786650000|2022-06-09 14:57:30|404.88|402.88|406.13|404.13|406.13|404.13|404.88|402.88|0
1654786660000|2022-06-09 14:57:40|405.38|403.38|404.63|402.63|405.38|403.38|404.63|402.63|0
1654786670000|2022-06-09 14:57:50|404.38|402.38|404.88|402.88|405.13|403.13|404.38|402.38|0
1654786680000|2022-06-09 14:58:00|406.38|404.38|406.63|404.63|406.63|404.63|406.13|404.13|0
1654786690000|2022-06-09 14:58:10|406.38|404.38|406.63|404.63|406.63|404.63|406.38|404.38|0
1654786700000|2022-06-09 14:58:20|406.13|404.13|404.63|402.63|406.13|404.13|404.63|402.63|0
1654786710000|2022-06-09 14:58:30|404.88|402.88|404.88|402.88|405.38|403.38|404.88|402.88|0
1654786720000|2022-06-09 14:58:40|405.13|403.13|405.38|403.38|405.88|403.88|405.13|403.13|0
1654786730000|2022-06-09 14:58:50|406.01|404.01|406.13|404.13|406.13|404.13|405.63|403.63|0
1654786740000|2022-06-09 14:59:00|406.63|404.63|406.63|404.63|406.88|404.88|406.63|404.63|0
1654786750000|2022-06-09 14:59:10|406.38|404.38|406.63|404.63|406.63|404.63|406.13|404.13|0
1654786760000|2022-06-09 14:59:20|406.38|404.38|407.13|405.13|407.13|405.13|406.38|404.38|0
1654786770000|2022-06-09 14:59:30|406.38|404.38|405.13|403.13|406.38|404.38|404.88|402.88|0
1654786780000|2022-06-09 14:59:40|404.88|402.88|405.63|403.63|405.63|403.63|404.88|402.88|0
1654786790000|2022-06-09 14:59:50|405.88|403.88|406.13|404.13|406.63|404.63|405.88|403.88|0
1654786800000|2022-06-09 15:00:00|406.38|404.38|406.51|404.51|407.88|405.88|406.38|404.38|0
1654786810000|2022-06-09 15:00:10|406.38|404.38|406.63|404.63|406.63|404.63|405.38|403.38|0
1654786820000|2022-06-09 15:00:20|407.63|405.63|406.88|404.88|407.88|405.88|406.88|404.88|0
1654786830000|2022-06-09 15:00:30|406.51|404.51|406.13|404.13|406.51|404.51|405.88|403.88|0
1654786840000|2022-06-09 15:00:40|405.63|403.63|405.51|403.51|405.63|403.63|405.38|403.38|0
1654786850000|2022-06-09 15:00:50|405.88|403.88|405.63|403.63|406.13|404.13|405.63|403.63|0
1654786860000|2022-06-09 15:01:00|406.38|404.38|406.88|404.88|407.63|405.63|406.38|404.38|0
1654786870000|2022-06-09 15:01:10|406.63|404.63|407.63|405.63|407.63|405.63|406.63|404.63|0
1654786880000|2022-06-09 15:01:20|407.38|405.38|407.88|405.88|408.13|406.13|407.38|405.38|0
1654786890000|2022-06-09 15:01:30|408.63|406.63|408.13|406.13|408.63|406.63|408.13|406.13|0
1654786900000|2022-06-09 15:01:40|407.63|405.63|408.13|406.13|408.13|406.13|407.63|405.63|0
1654786910000|2022-06-09 15:01:50|408.38|406.38|409.26|407.26|409.26|407.26|408.38|406.38|0
1654786920000|2022-06-09 15:02:00|409.38|407.38|409.38|407.38|409.88|407.88|409.38|407.38|0
1654786930000|2022-06-09 15:02:10|408.88|406.88|410.38|408.38|410.38|408.38|408.88|406.88|0
1654786940000|2022-06-09 15:02:20|410.88|408.88|411.63|409.63|411.63|409.63|410.63|408.63|0
1654786950000|2022-06-09 15:02:30|411.88|409.88|410.88|408.88|411.88|409.88|410.88|408.88|0
1654786960000|2022-06-09 15:02:40|409.88|407.88|410.13|408.13|410.13|408.13|409.63|407.63|0
1654786970000|2022-06-09 15:02:50|409.63|407.63|409.13|407.13|409.76|407.76|409.13|407.13|0
1654786980000|2022-06-09 15:03:00|409.88|407.88|410.13|408.13|410.38|408.38|409.38|407.38|0
1654786990000|2022-06-09 15:03:10|410.88|408.88|409.38|407.38|410.88|408.88|409.38|407.38|0
1654787000000|2022-06-09 15:03:20|409.13|407.13|409.38|407.38|409.38|407.38|408.88|406.88|0
1654787010000|2022-06-09 15:03:30|409.88|407.88|411.38|409.38|411.51|409.51|409.88|407.88|0
1654787020000|2022-06-09 15:03:40|411.63|409.63|411.51|409.51|411.63|409.63|411.51|409.51|0
1654787030000|2022-06-09 15:03:50|411.76|409.76|412.13|410.13|412.13|410.13|411.76|409.76|0
1654787040000|2022-06-09 15:04:00|412.88|410.88|412.88|410.88|413.38|411.38|412.76|410.76|0
1654787050000|2022-06-09 15:04:10|412.63|410.63|412.63|410.63|412.63|410.63|412.38|410.38|0
1654787060000|2022-06-09 15:04:20|413.63|411.63|415.88|413.88|415.88|413.88|413.63|411.63|0
1654787070000|2022-06-09 15:04:30|414.88|412.88|415.13|413.13|415.13|413.13|414.88|412.88|0
1654787080000|2022-06-09 15:04:40|414.63|412.63|414.38|412.38|414.63|412.63|414.38|412.38|0
1654787090000|2022-06-09 15:04:50|414.63|412.63|414.88|412.88|414.88|412.88|414.63|412.63|0
1654787100000|2022-06-09 15:05:00|414.63|412.63|415.38|413.38|415.38|413.38|414.38|412.38|0
1654787110000|2022-06-09 15:05:10|415.13|413.13|415.63|413.63|415.63|413.63|415.13|413.13|0
1654787120000|2022-06-09 15:05:20|415.88|413.88|415.13|413.13|415.88|413.88|415.13|413.13|0
1654787130000|2022-06-09 15:05:30|415.38|413.38|415.63|413.63|415.63|413.63|415.38|413.38|0
1654787140000|2022-06-09 15:05:40|415.38|413.38|415.63|413.63|415.63|413.63|415.38|413.38|0
1654787150000|2022-06-09 15:05:50|415.13|413.13|414.13|412.13|415.13|413.13|413.88|411.88|0
1654787160000|2022-06-09 15:06:00|413.88|411.88|413.88|411.88|414.13|412.13|413.88|411.88|0
1654787170000|2022-06-09 15:06:10|415.13|413.13|415.38|413.38|415.38|413.38|415.13|413.13|0
1654787180000|2022-06-09 15:06:20|415.13|413.13|415.63|413.63|415.76|413.76|415.13|413.13|0
1654787190000|2022-06-09 15:06:30|415.38|413.38|415.13|413.13|415.63|413.63|415.13|413.13|0
1654787200000|2022-06-09 15:06:40|415.38|413.38|415.38|413.38|415.38|413.38|415.13|413.13|0
1654787210000|2022-06-09 15:06:50|415.63|413.63|415.63|413.63|415.88|413.88|415.63|413.63|0
1654787220000|2022-06-09 15:07:00|415.38|413.38|414.38|412.38|415.38|413.38|414.38|412.38|0
1654787230000|2022-06-09 15:07:10|413.63|411.63|415.76|413.76|415.76|413.76|413.63|411.63|0
1654787240000|2022-06-09 15:07:20|416.88|414.88|417.88|415.88|418.13|416.13|416.88|414.88|0
1654787250000|2022-06-09 15:07:30|418.38|416.38|418.13|416.13|418.63|416.63|418.13|416.13|0
1654787260000|2022-06-09 15:07:40|418.38|416.38|417.88|415.88|418.38|416.38|417.88|415.88|0
1654787270000|2022-06-09 15:07:50|418.38|416.38|418.38|416.38|418.63|416.63|418.13|416.13|0
1654787280000|2022-06-09 15:08:00|417.88|415.88|417.63|415.63|417.88|415.88|416.88|414.88|0
1654787290000|2022-06-09 15:08:10|417.88|415.88|418.88|416.88|418.88|416.88|417.88|415.88|0
1654787300000|2022-06-09 15:08:20|418.63|416.63|418.13|416.13|418.63|416.63|418.13|416.13|0
1654787310000|2022-06-09 15:08:30|418.38|416.38|417.38|415.38|418.38|416.38|417.13|415.13|0
1654787320000|2022-06-09 15:08:40|417.13|415.13|417.13|415.13|417.13|415.13|417.13|415.13|0
1654787330000|2022-06-09 15:08:50|417.38|415.38|417.13|415.13|417.38|415.38|417.13|415.13|0
1654787340000|2022-06-09 15:09:00|417.38|415.38|415.63|413.63|417.63|415.63|415.63|413.63|0
1654787350000|2022-06-09 15:09:10|415.38|413.38|415.14|413.14|415.64|413.64|415.14|413.14|0
1654787360000|2022-06-09 15:09:20|414.14|412.14|413.64|411.64|414.14|412.14|413.64|411.64|0
1654787370000|2022-06-09 15:09:30|413.39|411.39|413.39|411.39|413.64|411.64|413.39|411.39|0
1654787380000|2022-06-09 15:09:40|412.89|410.89|412.77|410.77|412.89|410.89|412.64|410.64|0
1654787390000|2022-06-09 15:09:50|412.64|410.64|412.89|410.89|413.14|411.14|412.64|410.64|0
1654787400000|2022-06-09 15:10:00|412.64|410.64|413.89|411.89|413.89|411.89|412.64|410.64|0
1654787410000|2022-06-09 15:10:10|413.39|411.39|413.89|411.89|414.02|412.02|413.39|411.39|0
1654787420000|2022-06-09 15:10:20|413.39|411.39|412.39|410.39|413.64|411.64|412.39|410.39|0
1654787430000|2022-06-09 15:10:30|411.89|409.89|411.64|409.64|412.14|410.14|411.64|409.64|0
1654787440000|2022-06-09 15:10:40|411.89|409.89|411.39|409.39|411.89|409.89|411.14|409.14|0
1654787450000|2022-06-09 15:10:50|411.14|409.14|411.14|409.14|411.14|409.14|410.89|408.89|0
1654787460000|2022-06-09 15:11:00|410.89|408.89|410.89|408.89|411.39|409.39|410.64|408.64|0
1654787470000|2022-06-09 15:11:10|410.14|408.14|410.14|408.14|410.64|408.64|410.14|408.14|0
1654787480000|2022-06-09 15:11:20|410.27|408.27|409.39|407.39|410.27|408.27|409.39|407.39|0
1654787490000|2022-06-09 15:11:30|408.89|406.89|410.39|408.39|410.39|408.39|408.89|406.89|0
1654787500000|2022-06-09 15:11:40|410.14|408.14|409.64|407.64|410.39|408.39|409.64|407.64|0
1654787510000|2022-06-09 15:11:50|409.14|407.14|409.89|407.89|409.89|407.89|409.14|407.14|0
1654787520000|2022-06-09 15:12:00|410.64|408.64|409.89|407.89|410.64|408.64|409.89|407.89|0
1654787530000|2022-06-09 15:12:10|409.64|407.64|408.89|406.89|409.64|407.64|408.89|406.89|0
1654787540000|2022-06-09 15:12:20|409.14|407.14|408.89|406.89|409.14|407.14|408.89|406.89|0
1654787550000|2022-06-09 15:12:30|409.14|407.14|409.89|407.89|409.89|407.89|409.14|407.14|0
1654787560000|2022-06-09 15:12:40|410.14|408.14|410.64|408.64|410.64|408.64|410.14|408.14|0
1654787570000|2022-06-09 15:12:50|410.89|408.89|412.14|410.14|412.14|410.14|410.89|408.89|0
1654787580000|2022-06-09 15:13:00|411.89|409.89|412.38|410.38|412.38|410.38|411.89|409.89|0
1654787590000|2022-06-09 15:13:10|411.88|409.88|412.13|410.13|412.13|410.13|411.88|409.88|0
1654787600000|2022-06-09 15:13:20|412.38|410.38|410.88|408.88|412.38|410.38|410.88|408.88|0
1654787610000|2022-06-09 15:13:30|410.63|408.63|411.13|409.13|411.13|409.13|410.38|408.38|0
1654787620000|2022-06-09 15:13:40|411.63|409.63|410.63|408.63|411.63|409.63|410.63|408.63|0
1654787630000|2022-06-09 15:13:50|410.38|408.38|410.88|408.88|410.88|408.88|410.38|408.38|0
1654787640000|2022-06-09 15:14:00|411.38|409.38|409.88|407.88|411.38|409.38|409.88|407.88|0
1654787650000|2022-06-09 15:14:10|410.63|408.63|410.63|408.63|410.63|408.63|410.38|408.38|0
1654787660000|2022-06-09 15:14:20|409.88|407.88|410.38|408.38|410.38|408.38|409.63|407.63|0
1654787670000|2022-06-09 15:14:30|410.63|408.63|410.88|408.88|410.88|408.88|410.63|408.63|0
1654787680000|2022-06-09 15:14:40|410.63|408.63|410.38|408.38|410.63|408.63|410.38|408.38|0
1654787690000|2022-06-09 15:14:50|410.88|408.88|410.13|408.13|411.13|409.13|410.13|408.13|0
1654787700000|2022-06-09 15:15:00|409.38|407.38|410.88|408.88|410.88|408.88|409.38|407.38|0
1654787710000|2022-06-09 15:15:10|410.63|408.63|409.88|407.88|410.63|408.63|409.88|407.88|0
1654787720000|2022-06-09 15:15:20|410.13|408.13|410.38|408.38|410.38|408.38|409.88|407.88|0
1654787730000|2022-06-09 15:15:30|410.76|408.76|411.63|409.63|411.63|409.63|410.38|408.38|0
1654787740000|2022-06-09 15:15:40|411.88|409.88|411.63|409.63|411.88|409.88|411.63|409.63|0
1654787750000|2022-06-09 15:15:50|411.38|409.38|411.88|409.88|411.88|409.88|411.13|409.13|0
1654787760000|2022-06-09 15:16:00|411.63|409.63|410.38|408.38|411.63|409.63|410.38|408.38|0
1654787770000|2022-06-09 15:16:10|409.88|407.88|409.63|407.63|409.88|407.88|409.63|407.63|0
1654787780000|2022-06-09 15:16:20|410.63|408.63|411.13|409.13|411.88|409.88|410.63|408.63|0
1654787790000|2022-06-09 15:16:30|410.88|408.88|411.38|409.38|411.38|409.38|410.63|408.63|0
1654787800000|2022-06-09 15:16:40|410.38|408.38|409.13|407.13|410.38|408.38|409.13|407.13|0
1654787810000|2022-06-09 15:16:50|409.51|407.51|408.88|406.88|409.63|407.63|408.88|406.88|0
1654787820000|2022-06-09 15:17:00|409.88|407.88|409.13|407.13|409.88|407.88|409.13|407.13|0
1654787830000|2022-06-09 15:17:10|408.63|406.63|408.88|406.88|409.13|407.13|408.63|406.63|0
1654787840000|2022-06-09 15:17:20|409.38|407.38|408.88|406.88|409.38|407.38|408.88|406.88|0
1654787850000|2022-06-09 15:17:30|409.88|407.88|409.88|407.88|410.13|408.13|409.63|407.63|0
1654787860000|2022-06-09 15:17:40|409.38|407.38|409.13|407.13|409.63|407.63|409.13|407.13|0
1654787870000|2022-06-09 15:17:50|409.38|407.38|410.01|408.01|410.01|408.01|409.26|407.26|0
1654787880000|2022-06-09 15:18:00|409.88|407.88|410.63|408.63|410.63|408.63|409.88|407.88|0
1654787890000|2022-06-09 15:18:10|410.38|408.38|411.13|409.13|411.13|409.13|410.13|408.13|0
1654787900000|2022-06-09 15:18:20|410.88|408.88|411.38|409.38|411.38|409.38|410.88|408.88|0
1654787910000|2022-06-09 15:18:30|411.63|409.63|412.13|410.13|412.13|410.13|411.63|409.63|0
1654787920000|2022-06-09 15:18:40|412.38|410.38|412.13|410.13|412.63|410.63|412.13|410.13|0
1654787930000|2022-06-09 15:18:50|411.63|409.63|410.88|408.88|411.88|409.88|410.88|408.88|0
1654787940000|2022-06-09 15:19:00|411.88|409.88|411.63|409.63|411.88|409.88|411.38|409.38|0
1654787950000|2022-06-09 15:19:10|411.38|409.38|412.38|410.38|412.38|410.38|411.38|409.38|0
1654787960000|2022-06-09 15:19:20|412.13|410.13|411.88|409.88|412.88|410.88|411.88|409.88|0
1654787970000|2022-06-09 15:19:30|411.38|409.38|411.88|409.88|411.88|409.88|410.88|408.88|0
1654787980000|2022-06-09 15:19:40|412.63|410.63|411.63|409.63|412.88|410.88|411.63|409.63|0
1654787990000|2022-06-09 15:19:50|411.38|409.38|411.38|409.38|411.38|409.38|411.13|409.13|0
1654788000000|2022-06-09 15:20:00|411.13|409.13|410.88|408.88|411.63|409.63|410.88|408.88|0
1654788010000|2022-06-09 15:20:10|410.63|408.63|410.13|408.13|410.63|408.63|410.13|408.13|0
1654788020000|2022-06-09 15:20:20|409.88|407.88|410.38|408.38|410.38|408.38|409.88|407.88|0
1654788030000|2022-06-09 15:20:30|410.63|408.63|410.38|408.38|410.63|408.63|410.13|408.13|0
1654788040000|2022-06-09 15:20:40|409.88|407.88|409.63|407.63|409.88|407.88|409.63|407.63|0
1654788050000|2022-06-09 15:20:50|409.88|407.88|410.63|408.63|410.63|408.63|409.88|407.88|0
1654788060000|2022-06-09 15:21:00|410.38|408.38|409.38|407.38|410.38|408.38|409.38|407.38|0
1654788070000|2022-06-09 15:21:10|408.63|406.63|408.88|406.88|408.88|406.88|408.38|406.38|0
1654788080000|2022-06-09 15:21:20|409.13|407.13|408.63|406.63|409.13|407.13|408.38|406.38|0
1654788090000|2022-06-09 15:21:30|408.38|406.38|409.63|407.63|409.63|407.63|408.26|406.26|0
1654788100000|2022-06-09 15:21:40|409.76|407.76|408.88|406.88|409.88|407.88|408.88|406.88|0
1654788110000|2022-06-09 15:21:50|409.13|407.13|408.88|406.88|409.38|407.38|408.76|406.76|0
1654788120000|2022-06-09 15:22:00|408.63|406.63|408.63|406.63|409.01|407.01|408.63|406.63|0
1654788130000|2022-06-09 15:22:10|408.88|406.88|407.88|405.88|408.88|406.88|407.88|405.88|0
1654788140000|2022-06-09 15:22:20|407.64|405.64|407.64|405.64|407.64|405.64|407.39|405.39|0
1654788150000|2022-06-09 15:22:30|407.39|405.39|406.14|404.14|407.39|405.39|406.14|404.14|0
1654788160000|2022-06-09 15:22:40|405.89|403.89|405.77|403.77|405.89|403.89|405.14|403.14|0
1654788170000|2022-06-09 15:22:50|405.64|403.64|407.14|405.14|407.14|405.14|405.64|403.64|0
1654788180000|2022-06-09 15:23:00|407.39|405.39|408.38|406.38|408.63|406.63|407.39|405.39|0
1654788190000|2022-06-09 15:23:10|408.76|406.76|409.13|407.13|409.26|407.26|408.76|406.76|0
1654788200000|2022-06-09 15:23:20|409.38|407.38|409.13|407.13|409.38|407.38|409.13|407.13|0
1654788210000|2022-06-09 15:23:30|409.38|407.38|410.38|408.38|410.38|408.38|409.38|407.38|0
1654788220000|2022-06-09 15:23:40|410.13|408.13|409.63|407.63|410.13|408.13|409.63|407.63|0
1654788230000|2022-06-09 15:23:50|409.13|407.13|409.63|407.63|409.63|407.63|408.38|406.38|0
1654788240000|2022-06-09 15:24:00|409.38|407.38|408.38|406.38|409.38|407.38|408.38|406.38|0
1654788250000|2022-06-09 15:24:10|408.13|406.13|408.13|406.13|408.38|406.38|408.13|406.13|0
1654788260000|2022-06-09 15:24:20|408.38|406.38|407.88|405.88|408.88|406.88|407.88|405.88|0
1654788270000|2022-06-09 15:24:30|407.39|405.39|407.88|405.88|407.88|405.88|407.39|405.39|0
1654788280000|2022-06-09 15:24:40|408.13|406.13|407.39|405.39|408.13|406.13|407.39|405.39|0
1654788290000|2022-06-09 15:24:50|407.14|405.14|406.64|404.64|407.39|405.39|406.64|404.64|0
1654788300000|2022-06-09 15:25:00|406.89|404.89|405.64|403.64|406.89|404.89|405.64|403.64|0
1654788310000|2022-06-09 15:25:10|407.14|405.14|407.39|405.39|407.76|405.76|407.14|405.14|0
1654788320000|2022-06-09 15:25:20|408.13|406.13|407.88|405.88|408.38|406.38|407.88|405.88|0
1654788330000|2022-06-09 15:25:30|407.64|405.64|406.14|404.14|407.64|405.64|406.14|404.14|0
1654788340000|2022-06-09 15:25:40|407.39|405.39|408.13|406.13|408.13|406.13|407.39|405.39|0
1654788350000|2022-06-09 15:25:50|408.63|406.63|407.88|405.88|408.63|406.63|407.88|405.88|0
1654788360000|2022-06-09 15:26:00|408.13|406.13|408.38|406.38|408.38|406.38|407.39|405.39|0
1654788370000|2022-06-09 15:26:10|407.88|405.88|407.14|405.14|407.88|405.88|407.14|405.14|0
1654788380000|2022-06-09 15:26:20|407.39|405.39|406.64|404.64|407.39|405.39|406.64|404.64|0
1654788390000|2022-06-09 15:26:30|407.14|405.14|408.13|406.13|408.13|406.13|407.14|405.14|0
1654788400000|2022-06-09 15:26:40|408.01|406.01|408.63|406.63|408.63|406.63|407.39|405.39|0
1654788410000|2022-06-09 15:26:50|408.38|406.38|409.38|407.38|409.38|407.38|408.38|406.38|0
1654788420000|2022-06-09 15:27:00|409.13|407.13|408.13|406.13|409.13|407.13|408.13|406.13|0
1654788430000|2022-06-09 15:27:10|407.88|405.88|408.88|406.88|408.88|406.88|407.88|405.88|0
1654788440000|2022-06-09 15:27:20|410.38|408.38|409.63|407.63|410.38|408.38|409.63|407.63|0
1654788450000|2022-06-09 15:27:30|409.38|407.38|409.63|407.63|409.88|407.88|409.38|407.38|0
1654788460000|2022-06-09 15:27:40|409.76|407.76|410.38|408.38|410.38|408.38|409.76|407.76|0
1654788470000|2022-06-09 15:27:50|410.13|408.13|410.13|408.13|410.13|408.13|409.88|407.88|0
1654788480000|2022-06-09 15:28:00|410.38|408.38|411.26|409.26|411.26|409.26|410.26|408.26|0
1654788490000|2022-06-09 15:28:10|411.63|409.63|412.13|410.13|412.26|410.26|411.63|409.63|0
1654788500000|2022-06-09 15:28:20|411.88|409.88|411.38|409.38|411.88|409.88|411.13|409.13|0
1654788510000|2022-06-09 15:28:30|411.63|409.63|411.63|409.63|411.63|409.63|411.13|409.13|0
1654788520000|2022-06-09 15:28:40|411.26|409.26|410.88|408.88|411.26|409.26|410.63|408.63|0
1654788530000|2022-06-09 15:28:50|410.63|408.63|410.38|408.38|410.63|408.63|410.13|408.13|0
1654788540000|2022-06-09 15:29:00|410.63|408.63|410.63|408.63|410.88|408.88|410.13|408.13|0
1654788550000|2022-06-09 15:29:10|411.38|409.38|412.01|410.01|412.01|410.01|411.38|409.38|0
1654788560000|2022-06-09 15:29:20|412.13|410.13|412.38|410.38|412.38|410.38|412.13|410.13|0
1654788570000|2022-06-09 15:29:30|412.13|410.13|411.63|409.63|412.13|410.13|411.38|409.38|0
1654788580000|2022-06-09 15:29:40|411.88|409.88|411.38|409.38|411.88|409.88|411.26|409.26|0
1654788590000|2022-06-09 15:29:50|411.63|409.63|411.01|409.01|411.63|409.63|411.01|409.01|0
1654788600000|2022-06-09 15:30:00|411.88|409.88|411.63|409.63|412.13|410.13|411.63|409.63|0
1654788610000|2022-06-09 15:30:10|411.13|409.13|411.13|409.13|411.13|409.13|411.13|409.13|0
1654788620000|2022-06-09 15:30:20|410.38|408.38|410.38|408.38|410.38|408.38|410.13|408.13|0
1654788630000|2022-06-09 15:30:30|411.13|409.13|410.13|408.13|411.13|409.13|410.13|408.13|0
1654788640000|2022-06-09 15:30:40|409.88|407.88|409.13|407.13|409.88|407.88|409.13|407.13|0
1654788650000|2022-06-09 15:30:50|409.88|407.88|411.63|409.63|411.63|409.63|409.88|407.88|0
1654788660000|2022-06-09 15:31:00|411.88|409.88|412.13|410.13|412.13|410.13|411.38|409.38|0
1654788670000|2022-06-09 15:31:10|412.88|410.88|412.88|410.88|413.13|411.13|412.88|410.88|0
1654788680000|2022-06-09 15:31:20|413.13|411.13|414.38|412.38|414.38|412.38|413.13|411.13|0
1654788690000|2022-06-09 15:31:30|414.63|412.63|414.13|412.13|414.88|412.88|414.13|412.13|0
1654788700000|2022-06-09 15:31:40|413.13|411.13|411.88|409.88|413.13|411.13|411.88|409.88|0
1654788710000|2022-06-09 15:31:50|412.13|410.13|411.38|409.38|412.13|410.13|411.38|409.38|0
1654788720000|2022-06-09 15:32:00|411.88|409.88|412.13|410.13|412.13|410.13|411.38|409.38|0
1654788730000|2022-06-09 15:32:10|412.88|410.88|413.38|411.38|413.38|411.38|412.88|410.88|0
1654788740000|2022-06-09 15:32:20|413.13|411.13|412.88|410.88|413.13|411.13|412.38|410.38|0
1654788750000|2022-06-09 15:32:30|412.51|410.51|412.13|410.13|412.51|410.51|412.13|410.13|0
1654788760000|2022-06-09 15:32:40|411.88|409.88|411.13|409.13|411.88|409.88|411.13|409.13|0
1654788770000|2022-06-09 15:32:50|410.63|408.63|410.63|408.63|410.88|408.88|410.38|408.38|0
1654788780000|2022-06-09 15:33:00|410.13|408.13|409.13|407.13|410.13|408.13|409.13|407.13|0
1654788790000|2022-06-09 15:33:10|409.38|407.38|409.38|407.38|409.38|407.38|408.88|406.88|0
1654788800000|2022-06-09 15:33:20|408.63|406.63|408.63|406.63|408.63|406.63|408.63|406.63|0
1654788810000|2022-06-09 15:33:30|408.13|406.13|408.38|406.38|408.63|406.63|408.13|406.13|0
1654788820000|2022-06-09 15:33:40|408.88|406.88|410.63|408.63|410.63|408.63|408.88|406.88|0
1654788830000|2022-06-09 15:33:50|411.13|409.13|411.13|409.13|411.26|409.26|411.13|409.13|0
1654788840000|2022-06-09 15:34:00|411.38|409.38|410.38|408.38|411.38|409.38|410.38|408.38|0
1654788850000|2022-06-09 15:34:10|411.13|409.13|411.63|409.63|411.63|409.63|411.13|409.13|0
1654788860000|2022-06-09 15:34:20|410.88|408.88|410.63|408.63|410.88|408.88|410.13|408.13|0
1654788870000|2022-06-09 15:34:30|410.88|408.88|411.38|409.38|411.63|409.63|410.88|408.88|0
1654788880000|2022-06-09 15:34:40|411.88|409.88|411.01|409.01|411.88|409.88|411.01|409.01|0
1654788890000|2022-06-09 15:34:50|410.88|408.88|410.88|408.88|411.38|409.38|410.88|408.88|0
1654788900000|2022-06-09 15:35:00|411.38|409.38|410.38|408.38|411.38|409.38|410.38|408.38|0
1654788910000|2022-06-09 15:35:10|409.63|407.63|409.88|407.88|409.88|407.88|409.63|407.63|0
1654788920000|2022-06-09 15:35:20|409.38|407.38|409.76|407.76|410.13|408.13|409.38|407.38|0
1654788930000|2022-06-09 15:35:30|409.88|407.88|409.13|407.13|410.13|408.13|409.13|407.13|0
1654788940000|2022-06-09 15:35:40|409.63|407.63|408.88|406.88|409.63|407.63|408.51|406.51|0
1654788950000|2022-06-09 15:35:50|408.76|406.76|408.38|406.38|408.76|406.76|408.38|406.38|0
1654788960000|2022-06-09 15:36:00|407.88|405.88|408.38|406.38|408.38|406.38|407.39|405.39|0
1654788970000|2022-06-09 15:36:10|408.88|406.88|410.13|408.13|410.13|408.13|408.88|406.88|0
1654788980000|2022-06-09 15:36:20|410.38|408.38|411.38|409.38|411.38|409.38|410.38|408.38|0
1654788990000|2022-06-09 15:36:30|411.88|409.88|412.38|410.38|412.38|410.38|411.88|409.88|0
1654789000000|2022-06-09 15:36:40|412.63|410.63|411.88|409.88|412.63|410.63|411.88|409.88|0
1654789010000|2022-06-09 15:36:50|411.63|409.63|412.13|410.13|412.13|410.13|411.63|409.63|0
1654789020000|2022-06-09 15:37:00|412.38|410.38|412.13|410.13|412.38|410.38|412.13|410.13|0
1654789030000|2022-06-09 15:37:10|412.38|410.38|410.63|408.63|412.38|410.38|410.63|408.63|0
1654789040000|2022-06-09 15:37:20|410.88|408.88|410.88|408.88|410.88|408.88|410.88|408.88|0
1654789050000|2022-06-09 15:37:30|411.13|409.13|410.13|408.13|411.13|409.13|410.13|408.13|0
1654789060000|2022-06-09 15:37:40|409.88|407.88|409.88|407.88|409.88|407.88|409.88|407.88|0
1654789070000|2022-06-09 15:37:50|410.13|408.13|408.76|406.76|410.13|408.13|408.76|406.76|0
1654789080000|2022-06-09 15:38:00|408.88|406.88|408.76|406.76|409.51|407.51|408.63|406.63|0
1654789090000|2022-06-09 15:38:10|408.63|406.63|410.13|408.13|410.13|408.13|408.63|406.63|0
1654789100000|2022-06-09 15:38:20|410.38|408.38|410.38|408.38|410.63|408.63|410.38|408.38|0
1654789110000|2022-06-09 15:38:30|410.13|408.13|409.63|407.63|410.13|408.13|409.63|407.63|0
1654789120000|2022-06-09 15:38:40|408.88|406.88|408.88|406.88|409.38|407.38|408.88|406.88|0
1654789130000|2022-06-09 15:38:50|408.63|406.63|408.38|406.38|408.88|406.88|407.88|405.88|0
1654789140000|2022-06-09 15:39:00|408.13|406.13|407.63|405.63|408.13|406.13|407.63|405.63|0
1654789150000|2022-06-09 15:39:10|408.13|406.13|408.26|406.26|408.26|406.26|407.88|405.88|0
1654789160000|2022-06-09 15:39:20|408.63|406.63|409.13|407.13|409.13|407.13|408.51|406.51|0
1654789170000|2022-06-09 15:39:30|409.38|407.38|407.88|405.88|409.38|407.38|407.88|405.88|0
1654789180000|2022-06-09 15:39:40|407.38|405.38|407.38|405.38|407.38|405.38|406.77|404.77|0
1654789190000|2022-06-09 15:39:50|407.63|405.63|409.13|407.13|409.13|407.13|407.63|405.63|0
1654789200000|2022-06-09 15:40:00|408.26|406.26|407.63|405.63|408.26|406.26|407.63|405.63|0
1654789210000|2022-06-09 15:40:10|407.38|405.38|407.63|405.63|407.63|405.63|407.14|405.14|0
1654789220000|2022-06-09 15:40:20|407.88|405.88|406.64|404.64|407.88|405.88|406.64|404.64|0
1654789230000|2022-06-09 15:40:30|406.39|404.39|406.64|404.64|406.64|404.64|405.89|403.89|0
1654789240000|2022-06-09 15:40:40|407.14|405.14|407.63|405.63|407.63|405.63|407.14|405.14|0
1654789250000|2022-06-09 15:40:50|407.38|405.38|406.64|404.64|407.38|405.38|406.64|404.64|0
1654789260000|2022-06-09 15:41:00|406.39|404.39|407.88|405.88|407.88|405.88|406.39|404.39|0
1654789270000|2022-06-09 15:41:10|407.63|405.63|407.14|405.14|407.63|405.63|406.89|404.89|0
1654789280000|2022-06-09 15:41:20|406.14|404.14|406.89|404.89|406.89|404.89|406.14|404.14|0
1654789290000|2022-06-09 15:41:30|406.14|404.14|405.39|403.39|406.14|404.14|405.39|403.39|0
1654789300000|2022-06-09 15:41:40|404.89|402.89|404.64|402.64|404.89|402.89|404.64|402.64|0
1654789310000|2022-06-09 15:41:50|404.89|402.89|405.89|403.89|405.89|403.89|404.89|402.89|0
1654789320000|2022-06-09 15:42:00|405.64|403.64|406.14|404.14|406.14|404.14|405.27|403.27|0
1654789330000|2022-06-09 15:42:10|405.64|403.64|405.64|403.64|405.64|403.64|405.39|403.39|0
1654789340000|2022-06-09 15:42:20|403.89|401.89|403.39|401.39|403.89|401.89|403.39|401.39|0
1654789350000|2022-06-09 15:42:30|403.14|401.14|403.64|401.64|403.89|401.89|403.14|401.14|0
1654789360000|2022-06-09 15:42:40|403.39|401.39|401.89|399.89|403.39|401.39|401.89|399.89|0
1654789370000|2022-06-09 15:42:50|402.02|400.02|400.39|398.39|402.02|400.02|400.39|398.39|0
1654789380000|2022-06-09 15:43:00|400.64|398.64|399.89|397.89|400.64|398.64|399.89|397.89|0
1654789390000|2022-06-09 15:43:10|399.64|397.64|399.14|397.14|399.64|397.64|399.14|397.14|0
1654789400000|2022-06-09 15:43:20|399.39|397.39|398.64|396.64|399.39|397.39|398.64|396.64|0
1654789410000|2022-06-09 15:43:30|398.89|396.89|399.14|397.14|399.14|397.14|398.89|396.89|0
1654789420000|2022-06-09 15:43:40|398.89|396.89|396.64|394.64|398.89|396.89|396.64|394.64|0
1654789430000|2022-06-09 15:43:50|396.89|394.89|398.39|396.39|398.39|396.39|396.89|394.89|0
1654789440000|2022-06-09 15:44:00|398.64|396.64|398.89|396.89|398.89|396.89|398.39|396.39|0
1654789450000|2022-06-09 15:44:10|399.39|397.39|400.14|398.14|400.14|398.14|399.39|397.39|0
1654789460000|2022-06-09 15:44:20|399.89|397.89|400.39|398.39|400.64|398.64|399.89|397.89|0
1654789470000|2022-06-09 15:44:30|400.64|398.64|400.89|398.89|400.89|398.89|400.39|398.39|0
1654789480000|2022-06-09 15:44:40|400.64|398.64|401.14|399.14|401.39|399.39|400.64|398.64|0
1654789490000|2022-06-09 15:44:50|400.64|398.64|400.89|398.89|401.14|399.14|400.64|398.64|0
1654789500000|2022-06-09 15:45:00|401.64|399.64|402.14|400.14|402.14|400.14|401.39|399.39|0
1654789510000|2022-06-09 15:45:10|402.27|400.27|402.14|400.14|402.27|400.27|402.14|400.14|0
1654789520000|2022-06-09 15:45:20|400.89|398.89|401.14|399.14|401.64|399.64|400.89|398.89|0
1654789530000|2022-06-09 15:45:30|400.64|398.64|400.14|398.14|401.64|399.64|400.14|398.14|0
1654789540000|2022-06-09 15:45:40|399.89|397.89|399.64|397.64|399.89|397.89|399.39|397.39|0
1654789550000|2022-06-09 15:45:50|400.39|398.39|400.39|398.39|400.39|398.39|400.14|398.14|0
1654789560000|2022-06-09 15:46:00|400.38|398.38|399.88|397.88|400.38|398.38|399.88|397.88|0
1654789570000|2022-06-09 15:46:10|400.13|398.13|400.88|398.88|400.88|398.88|399.63|397.63|0
1654789580000|2022-06-09 15:46:20|401.13|399.13|401.38|399.38|401.38|399.38|400.63|398.63|0
1654789590000|2022-06-09 15:46:30|401.63|399.63|402.63|400.63|402.63|400.63|401.63|399.63|0
1654789600000|2022-06-09 15:46:40|403.13|401.13|404.13|402.13|404.13|402.13|403.13|401.13|0
1654789610000|2022-06-09 15:46:50|404.38|402.38|404.88|402.88|405.13|403.13|404.38|402.38|0
1654789620000|2022-06-09 15:47:00|405.13|403.13|404.13|402.13|405.38|403.38|404.13|402.13|0
1654789630000|2022-06-09 15:47:10|404.88|402.88|404.63|402.63|404.88|402.88|404.38|402.38|0
1654789640000|2022-06-09 15:47:20|404.13|402.13|404.38|402.38|404.38|402.38|403.88|401.88|0
1654789650000|2022-06-09 15:47:30|404.63|402.63|403.88|401.88|404.63|402.63|403.88|401.88|0
1654789660000|2022-06-09 15:47:40|403.38|401.38|403.88|401.88|403.88|401.88|403.38|401.38|0
1654789670000|2022-06-09 15:47:50|403.38|401.38|403.88|401.88|404.13|402.13|403.38|401.38|0
1654789680000|2022-06-09 15:48:00|404.63|402.63|405.51|403.51|406.13|404.13|404.63|402.63|0
1654789690000|2022-06-09 15:48:10|406.38|404.38|407.13|405.13|407.13|405.13|406.38|404.38|0
1654789700000|2022-06-09 15:48:20|407.88|405.88|407.88|405.88|408.63|406.63|407.88|405.88|0
1654789710000|2022-06-09 15:48:30|408.38|406.38|408.88|406.88|409.38|407.38|408.38|406.38|0
1654789720000|2022-06-09 15:48:40|408.63|406.63|409.88|407.88|409.88|407.88|408.63|406.63|0
1654789730000|2022-06-09 15:48:50|409.63|407.63|410.38|408.38|410.38|408.38|409.63|407.63|0
1654789740000|2022-06-09 15:49:00|410.51|408.51|410.51|408.51|410.51|408.51|410.51|408.51|0
1654789750000|2022-06-09 15:49:10|411.13|409.13|410.88|408.88|411.13|409.13|410.63|408.63|0
1654789760000|2022-06-09 15:49:20|410.38|408.38|410.88|408.88|410.88|408.88|410.13|408.13|0
1654789770000|2022-06-09 15:49:30|411.88|409.88|411.63|409.63|412.13|410.13|411.63|409.63|0
1654789780000|2022-06-09 15:49:40|411.76|409.76|411.13|409.13|411.76|409.76|410.88|408.88|0
1654789790000|2022-06-09 15:49:50|411.63|409.63|411.38|409.38|411.63|409.63|411.38|409.38|0
1654789800000|2022-06-09 15:50:00|411.13|409.13|412.38|410.38|412.38|410.38|411.13|409.13|0
1654789810000|2022-06-09 15:50:10|412.13|410.13|413.13|411.13|413.13|411.13|412.13|410.13|0
1654789820000|2022-06-09 15:50:20|413.38|411.38|413.63|411.63|413.63|411.63|413.13|411.13|0
1654789830000|2022-06-09 15:50:30|413.38|411.38|415.13|413.13|415.13|413.13|413.38|411.38|0
1654789840000|2022-06-09 15:50:40|415.63|413.63|414.13|412.13|415.63|413.63|414.13|412.13|0
1654789850000|2022-06-09 15:50:50|414.63|412.63|415.13|413.13|415.13|413.13|414.38|412.38|0
1654789860000|2022-06-09 15:51:00|414.63|412.63|414.13|412.13|414.63|412.63|414.13|412.13|0
1654789870000|2022-06-09 15:51:10|413.63|411.63|412.38|410.38|413.63|411.63|412.38|410.38|0
1654789880000|2022-06-09 15:51:20|412.13|410.13|411.88|409.88|412.38|410.38|411.38|409.38|0
1654789890000|2022-06-09 15:51:30|412.38|410.38|412.38|410.38|412.38|410.38|411.88|409.88|0
1654789900000|2022-06-09 15:51:40|412.13|410.13|412.38|410.38|412.38|410.38|411.88|409.88|0
1654789910000|2022-06-09 15:51:50|412.88|410.88|411.88|409.88|412.88|410.88|411.88|409.88|0
1654789920000|2022-06-09 15:52:00|411.38|409.38|411.13|409.13|411.38|409.38|410.88|408.88|0
1654789930000|2022-06-09 15:52:10|411.38|409.38|410.63|408.63|411.38|409.38|410.63|408.63|0
1654789940000|2022-06-09 15:52:20|410.13|408.13|411.01|409.01|411.01|409.01|410.13|408.13|0
1654789950000|2022-06-09 15:52:30|411.13|409.13|410.38|408.38|411.13|409.13|410.38|408.38|0
1654789960000|2022-06-09 15:52:40|410.13|408.13|411.13|409.13|411.13|409.13|410.13|408.13|0
1654789970000|2022-06-09 15:52:50|411.63|409.63|411.76|409.76|411.88|409.88|411.63|409.63|0
1654789980000|2022-06-09 15:53:00|411.13|409.13|411.38|409.38|411.38|409.38|410.63|408.63|0
1654789990000|2022-06-09 15:53:10|411.13|409.13|411.13|409.13|411.13|409.13|410.88|408.88|0
1654790000000|2022-06-09 15:53:20|410.38|408.38|409.88|407.88|410.63|408.63|409.88|407.88|0
1654790010000|2022-06-09 15:53:30|410.13|408.13|410.01|408.01|410.13|408.13|410.01|408.01|0
1654790020000|2022-06-09 15:53:40|409.88|407.88|411.13|409.13|411.13|409.13|409.88|407.88|0
1654790030000|2022-06-09 15:53:50|411.38|409.38|410.63|408.63|411.38|409.38|410.63|408.63|0
1654790040000|2022-06-09 15:54:00|410.38|408.38|411.13|409.13|411.13|409.13|410.38|408.38|0
1654790050000|2022-06-09 15:54:10|410.88|408.88|411.63|409.63|411.63|409.63|410.63|408.63|0
1654790060000|2022-06-09 15:54:20|411.38|409.38|411.13|409.13|411.38|409.38|411.13|409.13|0
1654790070000|2022-06-09 15:54:30|410.88|408.88|410.38|408.38|410.88|408.88|410.13|408.13|0
1654790080000|2022-06-09 15:54:40|410.63|408.63|410.38|408.38|410.63|408.63|410.38|408.38|0
1654790090000|2022-06-09 15:54:50|409.88|407.88|409.63|407.63|409.88|407.88|409.38|407.38|0
1654790100000|2022-06-09 15:55:00|409.38|407.38|409.26|407.26|409.63|407.63|409.26|407.26|0
1654790110000|2022-06-09 15:55:10|407.63|405.63|410.13|408.13|410.13|408.13|407.63|405.63|0
1654790120000|2022-06-09 15:55:20|409.63|407.63|410.13|408.13|410.13|408.13|409.13|407.13|0
1654790130000|2022-06-09 15:55:30|409.88|407.88|408.76|406.76|409.88|407.88|408.76|406.76|0
1654790140000|2022-06-09 15:55:40|408.63|406.63|408.38|406.38|408.63|406.63|408.38|406.38|0
1654790150000|2022-06-09 15:55:50|407.88|405.88|408.13|406.13|408.13|406.13|407.38|405.38|0
1654790160000|2022-06-09 15:56:00|408.63|406.63|407.88|405.88|408.63|406.63|407.88|405.88|0
1654790170000|2022-06-09 15:56:10|407.38|405.38|407.13|405.13|407.63|405.63|407.13|405.13|0
1654790180000|2022-06-09 15:56:20|407.63|405.63|407.13|405.13|407.63|405.63|407.13|405.13|0
1654790190000|2022-06-09 15:56:30|407.38|405.38|407.01|405.01|407.38|405.38|407.01|405.01|0
1654790200000|2022-06-09 15:56:40|407.13|405.13|407.63|405.63|407.63|405.63|406.88|404.88|0
1654790210000|2022-06-09 15:56:50|407.88|405.88|408.63|406.63|408.63|406.63|407.63|405.63|0
1654790220000|2022-06-09 15:57:00|408.38|406.38|407.63|405.63|408.38|406.38|407.38|405.38|0
1654790230000|2022-06-09 15:57:10|407.13|405.13|406.63|404.63|407.13|405.13|406.63|404.63|0
1654790240000|2022-06-09 15:57:20|406.13|404.13|406.88|404.88|406.88|404.88|406.13|404.13|0
1654790250000|2022-06-09 15:57:30|406.13|404.13|405.38|403.38|406.63|404.63|405.13|403.13|0
1654790260000|2022-06-09 15:57:40|405.63|403.63|406.38|404.38|406.38|404.38|405.63|403.63|0
1654790270000|2022-06-09 15:57:50|406.13|404.13|406.38|404.38|406.38|404.38|405.88|403.88|0
1654790280000|2022-06-09 15:58:00|406.63|404.63|405.38|403.38|406.63|404.63|405.38|403.38|0
1654790290000|2022-06-09 15:58:10|405.88|403.88|405.63|403.63|405.88|403.88|405.63|403.63|0
1654790300000|2022-06-09 15:58:20|406.13|404.13|405.88|403.88|406.13|404.13|405.63|403.63|0
1654790310000|2022-06-09 15:58:30|406.38|404.38|406.88|404.88|406.88|404.88|406.38|404.38|0
1654790320000|2022-06-09 15:58:40|407.13|405.13|407.13|405.13|407.13|405.13|406.88|404.88|0
1654790330000|2022-06-09 15:58:50|407.38|405.38|407.88|405.88|407.88|405.88|406.88|404.88|0
1654790340000|2022-06-09 15:59:00|407.38|405.38|407.63|405.63|407.88|405.88|407.38|405.38|0
1654790350000|2022-06-09 15:59:10|407.38|405.38|406.26|404.26|407.38|405.38|406.26|404.26|0
1654790360000|2022-06-09 15:59:20|406.01|404.01|405.38|403.38|406.13|404.13|405.38|403.38|0
1654790370000|2022-06-09 15:59:30|405.88|403.88|405.38|403.38|405.88|403.88|405.38|403.38|0
1654790380000|2022-06-09 15:59:40|405.13|403.13|404.88|402.88|405.13|403.13|404.88|402.88|0
1654790390000|2022-06-09 15:59:50|405.13|403.13|405.38|403.38|405.88|403.88|405.13|403.13|0
1654790400000|2022-06-09 16:00:00|405.63|403.63|406.38|404.38|406.88|404.88|405.63|403.63|0
1654790410000|2022-06-09 16:00:10|406.13|404.13|405.88|403.88|406.88|404.88|405.88|403.88|0
1654790420000|2022-06-09 16:00:20|405.63|403.63|405.13|403.13|405.63|403.63|405.13|403.13|0
1654790430000|2022-06-09 16:00:30|405.63|403.63|406.13|404.13|406.26|404.26|405.63|403.63|0
1654790440000|2022-06-09 16:00:40|405.38|403.38|405.38|403.38|405.38|403.38|405.13|403.13|0
1654790450000|2022-06-09 16:00:50|405.63|403.63|405.38|403.38|405.88|403.88|405.38|403.38|0
1654790460000|2022-06-09 16:01:00|404.88|402.88|406.01|404.01|406.01|404.01|404.88|402.88|0
1654790470000|2022-06-09 16:01:10|405.13|403.13|405.13|403.13|405.13|403.13|405.13|403.13|0
1654790480000|2022-06-09 16:01:20|404.88|402.88|403.13|401.13|404.88|402.88|403.13|401.13|0
1654790490000|2022-06-09 16:01:30|403.88|401.88|404.38|402.38|404.63|402.63|403.63|401.63|0
1654790500000|2022-06-09 16:01:40|404.63|402.63|404.38|402.38|404.63|402.63|404.38|402.38|0
1654790510000|2022-06-09 16:01:50|403.38|401.38|403.63|401.63|403.63|401.63|402.63|400.63|0
1654790520000|2022-06-09 16:02:00|403.88|401.88|405.13|403.13|405.13|403.13|403.88|401.88|0
1654790530000|2022-06-09 16:02:10|405.38|403.38|405.88|403.88|405.88|403.88|405.38|403.38|0
1654790540000|2022-06-09 16:02:20|405.13|403.13|404.76|402.76|405.13|403.13|404.63|402.63|0
1654790550000|2022-06-09 16:02:30|405.38|403.38|404.88|402.88|405.88|403.88|404.88|402.88|0
1654790560000|2022-06-09 16:02:40|405.63|403.63|405.88|403.88|405.88|403.88|405.63|403.63|0
1654790570000|2022-06-09 16:02:50|406.88|404.88|406.88|404.88|406.88|404.88|406.88|404.88|0
1654790580000|2022-06-09 16:03:00|406.13|404.13|406.38|404.38|406.38|404.38|406.13|404.13|0
1654790590000|2022-06-09 16:03:10|405.88|403.88|406.26|404.26|406.26|404.26|405.38|403.38|0
1654790600000|2022-06-09 16:03:20|406.63|404.63|407.38|405.38|407.38|405.38|406.63|404.63|0
1654790610000|2022-06-09 16:03:30|407.13|405.13|406.63|404.63|407.38|405.38|406.63|404.63|0
1654790620000|2022-06-09 16:03:40|406.88|404.88|406.88|404.88|407.13|405.13|406.63|404.63|0
1654790630000|2022-06-09 16:03:50|406.13|404.13|406.63|404.63|406.76|404.76|406.13|404.13|0
1654790640000|2022-06-09 16:04:00|407.13|405.13|406.38|404.38|407.38|405.38|406.38|404.38|0
1654790650000|2022-06-09 16:04:10|406.63|404.63|407.63|405.63|407.63|405.63|406.63|404.63|0
1654790660000|2022-06-09 16:04:20|407.88|405.88|408.13|406.13|408.38|406.38|407.88|405.88|0
1654790670000|2022-06-09 16:04:30|407.88|405.88|406.88|404.88|407.88|405.88|406.88|404.88|0
1654790680000|2022-06-09 16:04:40|407.63|405.63|406.63|404.63|407.63|405.63|406.63|404.63|0
1654790690000|2022-06-09 16:04:50|406.88|404.88|407.88|405.88|407.88|405.88|406.88|404.88|0
1654790700000|2022-06-09 16:05:00|407.63|405.63|408.13|406.13|408.88|406.88|407.63|405.63|0
1654790710000|2022-06-09 16:05:10|407.38|405.38|407.13|405.13|407.38|405.38|406.88|404.88|0
1654790720000|2022-06-09 16:05:20|407.63|405.63|408.13|406.13|408.13|406.13|407.63|405.63|0
1654790730000|2022-06-09 16:05:30|408.38|406.38|409.38|407.38|409.38|407.38|408.38|406.38|0
1654790740000|2022-06-09 16:05:40|409.63|407.63|409.76|407.76|409.76|407.76|409.63|407.63|0
1654790750000|2022-06-09 16:05:50|408.88|406.88|409.88|407.88|409.88|407.88|408.88|406.88|0
1654790760000|2022-06-09 16:06:00|410.38|408.38|410.88|408.88|410.88|408.88|410.13|408.13|0
1654790780000|2022-06-09 16:06:20|410.13|408.13|410.88|408.88|410.88|408.88|409.88|407.88|0
1654790790000|2022-06-09 16:06:30|411.13|409.13|411.88|409.88|411.88|409.88|411.13|409.13|0
1654790800000|2022-06-09 16:06:40|411.38|409.38|410.38|408.38|411.38|409.38|410.38|408.38|0
1654790810000|2022-06-09 16:06:50|410.13|408.13|410.51|408.51|410.51|408.51|410.13|408.13|0
1654790820000|2022-06-09 16:07:00|410.38|408.38|411.38|409.38|411.38|409.38|410.13|408.13|0
1654790830000|2022-06-09 16:07:10|411.88|409.88|411.51|409.51|411.88|409.88|411.51|409.51|0
1654790840000|2022-06-09 16:07:20|411.63|409.63|411.63|409.63|411.63|409.63|411.13|409.13|0
1654790850000|2022-06-09 16:07:30|411.88|409.88|411.88|409.88|411.88|409.88|411.88|409.88|0
1654790860000|2022-06-09 16:07:40|412.13|410.13|412.51|410.51|412.51|410.51|412.13|410.13|0
1654790870000|2022-06-09 16:07:50|412.38|410.38|411.63|409.63|412.38|410.38|411.63|409.63|0
1654790880000|2022-06-09 16:08:00|411.88|409.88|409.88|407.88|412.63|410.63|409.88|407.88|0
1654790890000|2022-06-09 16:08:10|410.13|408.13|409.63|407.63|410.13|408.13|409.63|407.63|0
1654790900000|2022-06-09 16:08:20|409.38|407.38|409.38|407.38|409.63|407.63|409.13|407.13|0
1654790910000|2022-06-09 16:08:30|409.13|407.13|409.38|407.38|409.63|407.63|409.13|407.13|0
1654790920000|2022-06-09 16:08:40|409.63|407.63|409.38|407.38|409.63|407.63|409.13|407.13|0
1654790930000|2022-06-09 16:08:50|409.88|407.88|409.38|407.38|409.88|407.88|409.38|407.38|0
1654790940000|2022-06-09 16:09:00|409.26|407.26|409.63|407.63|409.63|407.63|408.63|406.63|0
1654790950000|2022-06-09 16:09:10|409.88|407.88|409.38|407.38|409.88|407.88|409.38|407.38|0
1654790960000|2022-06-09 16:09:20|409.13|407.13|409.13|407.13|409.38|407.38|409.13|407.13|0
1654790970000|2022-06-09 16:09:30|409.38|407.38|409.38|407.38|409.63|407.63|409.13|407.13|0
1654790980000|2022-06-09 16:09:40|409.13|407.13|410.13|408.13|410.13|408.13|409.13|407.13|0
1654790990000|2022-06-09 16:09:50|410.38|408.38|410.63|408.63|410.76|408.76|410.38|408.38|0
1654791000000|2022-06-09 16:10:00|411.13|409.13|410.88|408.88|411.13|409.13|410.38|408.38|0
1654791010000|2022-06-09 16:10:10|410.38|408.38|410.76|408.76|410.76|408.76|410.38|408.38|0
1654791020000|2022-06-09 16:10:20|411.13|409.13|411.88|409.88|411.88|409.88|411.01|409.01|0
1654791030000|2022-06-09 16:10:30|411.63|409.63|412.13|410.13|412.13|410.13|411.63|409.63|0
1654791040000|2022-06-09 16:10:40|411.88|409.88|413.13|411.13|413.13|411.13|411.88|409.88|0
1654791050000|2022-06-09 16:10:50|413.38|411.38|413.38|411.38|413.88|411.88|413.38|411.38|0
1654791060000|2022-06-09 16:11:00|413.63|411.63|414.13|412.13|414.13|412.13|413.63|411.63|0
1654791070000|2022-06-09 16:11:10|414.88|412.88|413.88|411.88|414.88|412.88|413.88|411.88|0
1654791080000|2022-06-09 16:11:20|414.38|412.38|412.88|410.88|414.38|412.38|412.88|410.88|0
1654791090000|2022-06-09 16:11:30|412.38|410.38|413.88|411.88|413.88|411.88|412.38|410.38|0
1654791100000|2022-06-09 16:11:40|414.38|412.38|414.38|412.38|414.38|412.38|414.01|412.01|0
1654791110000|2022-06-09 16:11:50|414.63|412.63|414.63|412.63|414.63|412.63|414.38|412.38|0
1654791120000|2022-06-09 16:12:00|414.38|412.38|414.13|412.13|414.63|412.63|414.13|412.13|0
1654791130000|2022-06-09 16:12:10|414.63|412.63|414.63|412.63|414.63|412.63|414.38|412.38|0
1654791140000|2022-06-09 16:12:20|414.88|412.88|414.38|412.38|414.88|412.88|414.38|412.38|0
1654791150000|2022-06-09 16:12:30|414.88|412.88|415.63|413.63|415.63|413.63|414.88|412.88|0
1654791160000|2022-06-09 16:12:40|415.38|413.38|415.13|413.13|415.38|413.38|414.88|412.88|0
1654791170000|2022-06-09 16:12:50|415.38|413.38|415.63|413.63|415.63|413.63|414.88|412.88|0
1654791180000|2022-06-09 16:13:00|415.88|413.88|417.13|415.13|417.13|415.13|415.88|413.88|0
1654791190000|2022-06-09 16:13:10|416.88|414.88|416.63|414.63|417.13|415.13|416.63|414.63|0
1654791200000|2022-06-09 16:13:20|416.38|414.38|415.38|413.38|416.38|414.38|415.38|413.38|0
1654791210000|2022-06-09 16:13:30|415.63|413.63|415.13|413.13|415.63|413.63|415.13|413.13|0
1654791220000|2022-06-09 16:13:40|415.38|413.38|415.63|413.63|415.63|413.63|415.13|413.13|0
1654791230000|2022-06-09 16:13:50|415.13|413.13|414.38|412.38|415.13|413.13|414.13|412.13|0
1654791240000|2022-06-09 16:14:00|414.13|412.13|413.89|411.89|414.38|412.38|413.89|411.89|0
1654791250000|2022-06-09 16:14:10|414.14|412.14|414.39|412.39|414.39|412.39|413.64|411.64|0
1654791260000|2022-06-09 16:14:20|414.38|412.38|413.88|411.88|414.38|412.38|413.88|411.88|0
1654791270000|2022-06-09 16:14:30|413.63|411.63|413.38|411.38|413.63|411.63|413.38|411.38|0
1654791280000|2022-06-09 16:14:40|413.13|411.13|413.38|411.38|413.38|411.38|413.13|411.13|0
1654791290000|2022-06-09 16:14:50|413.63|411.63|413.38|411.38|413.63|411.63|413.38|411.38|0
1654791300000|2022-06-09 16:15:00|413.88|411.88|414.63|412.63|414.63|412.63|413.88|411.88|0
1654791310000|2022-06-09 16:15:10|414.88|412.88|415.38|413.38|415.63|413.63|414.88|412.88|0
1654791320000|2022-06-09 16:15:20|415.63|413.63|415.88|413.88|415.88|413.88|415.63|413.63|0
1654791330000|2022-06-09 16:15:30|414.88|412.88|414.38|412.38|414.88|412.88|414.38|412.38|0
1654791340000|2022-06-09 16:15:40|415.13|413.13|414.63|412.63|415.13|413.13|414.63|412.63|0
1654791350000|2022-06-09 16:15:50|414.88|412.88|414.88|412.88|415.13|413.13|414.88|412.88|0
1654791360000|2022-06-09 16:16:00|415.13|413.13|414.63|412.63|415.13|413.13|414.63|412.63|0
1654791370000|2022-06-09 16:16:10|414.38|412.38|414.38|412.38|414.38|412.38|414.38|412.38|0
1654791380000|2022-06-09 16:16:20|413.63|411.63|414.38|412.38|414.38|412.38|413.63|411.63|0
1654791390000|2022-06-09 16:16:30|413.63|411.63|413.63|411.63|413.88|411.88|413.63|411.63|0
1654791400000|2022-06-09 16:16:40|413.88|411.88|413.76|411.76|413.88|411.88|413.76|411.76|0
1654791410000|2022-06-09 16:16:50|413.63|411.63|413.13|411.13|413.63|411.63|413.13|411.13|0
1654791420000|2022-06-09 16:17:00|412.63|410.63|413.88|411.88|413.88|411.88|412.63|410.63|0
1654791430000|2022-06-09 16:17:10|413.63|411.63|414.13|412.13|414.13|412.13|413.63|411.63|0
1654791440000|2022-06-09 16:17:20|414.63|412.63|414.63|412.63|414.88|412.88|414.38|412.38|0
1654791450000|2022-06-09 16:17:30|414.13|412.13|414.13|412.13|414.13|412.13|414.01|412.01|0
1654791460000|2022-06-09 16:17:40|413.63|411.63|413.88|411.88|413.88|411.88|413.63|411.63|0
1654791470000|2022-06-09 16:17:50|414.38|412.38|413.88|411.88|414.38|412.38|413.88|411.88|0
1654791480000|2022-06-09 16:18:00|413.38|411.38|412.88|410.88|413.38|411.38|412.88|410.88|0
1654791490000|2022-06-09 16:18:10|413.13|411.13|413.13|411.13|413.13|411.13|412.88|410.88|0
1654791500000|2022-06-09 16:18:20|413.63|411.63|413.88|411.88|414.13|412.13|413.63|411.63|0
1654791510000|2022-06-09 16:18:30|414.63|412.63|415.13|413.13|415.13|413.13|414.63|412.63|0
1654791520000|2022-06-09 16:18:40|414.88|412.88|414.88|412.88|415.13|413.13|414.88|412.88|0
1654791530000|2022-06-09 16:18:50|414.63|412.63|413.38|411.38|414.63|412.63|413.38|411.38|0
1654791540000|2022-06-09 16:19:00|413.63|411.63|413.38|411.38|413.63|411.63|413.38|411.38|0
1654791550000|2022-06-09 16:19:10|413.13|411.13|413.88|411.88|413.88|411.88|413.13|411.13|0
1654791560000|2022-06-09 16:19:20|413.38|411.38|413.38|411.38|413.38|411.38|413.38|411.38|0
1654791570000|2022-06-09 16:19:30|413.63|411.63|412.63|410.63|413.63|411.63|412.63|410.63|0
1654791580000|2022-06-09 16:19:40|412.38|410.38|413.13|411.13|413.13|411.13|412.38|410.38|0
1654791590000|2022-06-09 16:19:50|412.88|410.88|412.63|410.63|413.13|411.13|412.63|410.63|0
1654791600000|2022-06-09 16:20:00|412.38|410.38|411.38|409.38|412.38|410.38|411.38|409.38|0
1654791610000|2022-06-09 16:20:10|412.13|410.13|411.63|409.63|412.13|410.13|411.63|409.63|0
1654791620000|2022-06-09 16:20:20|411.88|409.88|411.38|409.38|411.88|409.88|411.38|409.38|0
1654791630000|2022-06-09 16:20:30|410.88|408.88|410.63|408.63|410.88|408.88|410.38|408.38|0
1654791640000|2022-06-09 16:20:40|410.88|408.88|411.38|409.38|411.38|409.38|410.88|408.88|0
1654791650000|2022-06-09 16:20:50|411.26|409.26|410.88|408.88|411.38|409.38|410.88|408.88|0
1654791660000|2022-06-09 16:21:00|410.63|408.63|410.63|408.63|410.63|408.63|410.13|408.13|0
1654791670000|2022-06-09 16:21:10|411.13|409.13|412.38|410.38|412.38|410.38|411.13|409.13|0
1654791680000|2022-06-09 16:21:20|412.13|410.13|412.13|410.13|412.13|410.13|411.63|409.63|0
1654791690000|2022-06-09 16:21:30|411.38|409.38|411.88|409.88|411.88|409.88|411.13|409.13|0
1654791700000|2022-06-09 16:21:40|412.38|410.38|412.38|410.38|412.38|410.38|412.13|410.13|0
1654791710000|2022-06-09 16:21:50|412.63|410.63|412.88|410.88|412.88|410.88|412.63|410.63|0
1654791720000|2022-06-09 16:22:00|412.76|410.76|411.63|409.63|412.76|410.76|411.63|409.63|0
1654791730000|2022-06-09 16:22:10|411.88|409.88|411.63|409.63|411.88|409.88|411.63|409.63|0
1654791740000|2022-06-09 16:22:20|412.13|410.13|411.38|409.38|412.26|410.26|411.38|409.38|0
1654791750000|2022-06-09 16:22:30|410.63|408.63|411.13|409.13|411.13|409.13|410.63|408.63|0
1654791760000|2022-06-09 16:22:40|411.63|409.63|411.38|409.38|411.63|409.63|411.38|409.38|0
1654791770000|2022-06-09 16:22:50|410.63|408.63|410.88|408.88|411.13|409.13|410.63|408.63|0
1654791780000|2022-06-09 16:23:00|410.38|408.38|409.88|407.88|410.38|408.38|409.63|407.63|0
1654791790000|2022-06-09 16:23:10|409.63|407.63|409.38|407.38|409.63|407.63|409.38|407.38|0
1654791800000|2022-06-09 16:23:20|408.88|406.88|409.63|407.63|409.63|407.63|408.88|406.88|0
1654791810000|2022-06-09 16:23:30|409.88|407.88|409.38|407.38|410.13|408.13|409.38|407.38|0
1654791820000|2022-06-09 16:23:40|409.63|407.63|409.13|407.13|409.63|407.63|408.63|406.63|0
1654791830000|2022-06-09 16:23:50|408.88|406.88|408.63|406.63|408.88|406.88|408.13|406.13|0
1654791840000|2022-06-09 16:24:00|408.88|406.88|408.38|406.38|408.88|406.88|408.38|406.38|0
1654791850000|2022-06-09 16:24:10|408.63|406.63|409.63|407.63|409.63|407.63|408.38|406.38|0
1654791860000|2022-06-09 16:24:20|410.13|408.13|409.88|407.88|410.13|408.13|409.63|407.63|0
1654791870000|2022-06-09 16:24:30|410.13|408.13|410.38|408.38|410.38|408.38|410.13|408.13|0
1654791880000|2022-06-09 16:24:40|409.88|407.88|410.38|408.38|410.38|408.38|409.88|407.88|0
1654791890000|2022-06-09 16:24:50|410.13|408.13|410.38|408.38|410.38|408.38|409.88|407.88|0
1654791900000|2022-06-09 16:25:00|410.63|408.63|410.63|408.63|411.13|409.13|410.63|408.63|0
1654791910000|2022-06-09 16:25:10|411.38|409.38|410.63|408.63|411.38|409.38|410.63|408.63|0
1654791920000|2022-06-09 16:25:20|410.38|408.38|410.13|408.13|410.38|408.38|410.13|408.13|0
1654791930000|2022-06-09 16:25:30|409.63|407.63|409.38|407.38|409.63|407.63|409.38|407.38|0
1654791940000|2022-06-09 16:25:40|409.13|407.13|408.88|406.88|409.13|407.13|408.88|406.88|0
1654791950000|2022-06-09 16:25:50|408.63|406.63|408.63|406.63|408.63|406.63|408.38|406.38|0
1654791960000|2022-06-09 16:26:00|409.13|407.13|407.88|405.88|409.13|407.13|407.88|405.88|0
1654791970000|2022-06-09 16:26:10|406.88|404.88|406.63|404.63|407.13|405.13|406.63|404.63|0
1654791980000|2022-06-09 16:26:20|406.38|404.38|406.26|404.26|406.51|404.51|406.26|404.26|0
1654791990000|2022-06-09 16:26:30|406.13|404.13|408.13|406.13|408.13|406.13|406.13|404.13|0
1654792000000|2022-06-09 16:26:40|407.63|405.63|406.63|404.63|407.63|405.63|406.63|404.63|0
1654792010000|2022-06-09 16:26:50|406.38|404.38|406.38|404.38|406.38|404.38|406.13|404.13|0
1654792020000|2022-06-09 16:27:00|406.13|404.13|406.88|404.88|406.88|404.88|406.13|404.13|0
1654792030000|2022-06-09 16:27:10|407.13|405.13|407.63|405.63|407.63|405.63|407.13|405.13|0
1654792040000|2022-06-09 16:27:20|407.88|405.88|407.88|405.88|407.88|405.88|407.63|405.63|0
1654792050000|2022-06-09 16:27:30|408.63|406.63|408.13|406.13|408.63|406.63|408.13|406.13|0
1654792060000|2022-06-09 16:27:40|408.38|406.38|407.38|405.38|408.38|406.38|407.38|405.38|0
1654792070000|2022-06-09 16:27:50|407.13|405.13|406.88|404.88|407.38|405.38|406.88|404.88|0
1654792080000|2022-06-09 16:28:00|407.01|405.01|406.63|404.63|407.01|405.01|406.63|404.63|0
1654792090000|2022-06-09 16:28:10|406.88|404.88|406.63|404.63|406.88|404.88|406.63|404.63|0
1654792100000|2022-06-09 16:28:20|406.88|404.88|406.88|404.88|407.13|405.13|406.88|404.88|0
1654792110000|2022-06-09 16:28:30|406.13|404.13|405.63|403.63|406.38|404.38|405.63|403.63|0
1654792120000|2022-06-09 16:28:40|406.13|404.13|405.63|403.63|406.13|404.13|405.63|403.63|0
1654792130000|2022-06-09 16:28:50|405.38|403.38|405.63|403.63|405.63|403.63|405.38|403.38|0
1654792140000|2022-06-09 16:29:00|405.38|403.38|403.89|401.89|405.38|403.38|403.89|401.89|0
1654792150000|2022-06-09 16:29:10|404.39|402.39|404.88|402.88|405.13|403.13|404.39|402.39|0
1654792160000|2022-06-09 16:29:20|405.13|403.13|404.63|402.63|405.13|403.13|404.63|402.63|0
1654792170000|2022-06-09 16:29:30|404.38|402.38|403.63|401.63|404.38|402.38|403.38|401.38|0
1654792180000|2022-06-09 16:29:40|404.13|402.13|405.38|403.38|405.38|403.38|404.13|402.13|0
1654792190000|2022-06-09 16:29:50|405.88|403.88|405.38|403.38|405.88|403.88|405.38|403.38|0
1654792200000|2022-06-09 16:30:00|404.88|402.88|403.38|401.38|405.13|403.13|403.38|401.38|0
1654792210000|2022-06-09 16:30:10|403.13|401.13|403.13|401.13|403.13|401.13|402.88|400.88|0
1654792220000|2022-06-09 16:30:20|403.38|401.38|403.88|401.88|403.88|401.88|403.38|401.38|0
1654792230000|2022-06-09 16:30:30|403.63|401.63|402.88|400.88|403.63|401.63|402.88|400.88|0
1654792240000|2022-06-09 16:30:40|402.63|400.63|403.88|401.88|403.88|401.88|402.63|400.63|0
1654792250000|2022-06-09 16:30:50|404.01|402.01|403.88|401.88|404.01|402.01|403.63|401.63|0
1654792260000|2022-06-09 16:31:00|404.38|402.38|404.88|402.88|404.88|402.88|404.38|402.38|0
1654792270000|2022-06-09 16:31:10|404.63|402.63|404.63|402.63|404.63|402.63|404.38|402.38|0
1654792280000|2022-06-09 16:31:20|405.13|403.13|404.88|402.88|405.13|403.13|404.88|402.88|0
1654792290000|2022-06-09 16:31:30|404.63|402.63|404.63|402.63|405.13|403.13|404.63|402.63|0
1654792300000|2022-06-09 16:31:40|404.88|402.88|405.38|403.38|405.38|403.38|404.88|402.88|0
1654792310000|2022-06-09 16:31:50|405.13|403.13|405.26|403.26|405.63|403.63|405.13|403.13|0
1654792320000|2022-06-09 16:32:00|405.63|403.63|405.63|403.63|405.88|403.88|405.63|403.63|0
1654792330000|2022-06-09 16:32:10|405.88|403.88|406.88|404.88|406.88|404.88|405.88|403.88|0
1654792340000|2022-06-09 16:32:20|407.13|405.13|407.63|405.63|407.63|405.63|407.13|405.13|0
1654792350000|2022-06-09 16:32:30|407.51|405.51|407.38|405.38|407.63|405.63|407.38|405.38|0
1654792360000|2022-06-09 16:32:40|407.63|405.63|406.88|404.88|407.63|405.63|406.88|404.88|0
1654792370000|2022-06-09 16:32:50|407.13|405.13|407.63|405.63|407.63|405.63|407.13|405.13|0
1654792380000|2022-06-09 16:33:00|407.38|405.38|407.01|405.01|407.63|405.63|407.01|405.01|0
1654792390000|2022-06-09 16:33:10|406.88|404.88|405.38|403.38|406.88|404.88|405.38|403.38|0
1654792400000|2022-06-09 16:33:20|405.63|403.63|405.13|403.13|405.63|403.63|404.88|402.88|0
1654792410000|2022-06-09 16:33:30|404.88|402.88|403.38|401.38|404.88|402.88|402.88|400.88|0
1654792420000|2022-06-09 16:33:40|404.13|402.13|403.13|401.13|404.13|402.13|403.13|401.13|0
1654792430000|2022-06-09 16:33:50|403.38|401.38|403.38|401.38|403.38|401.38|402.88|400.88|0
1654792440000|2022-06-09 16:34:00|403.13|401.13|404.38|402.38|404.38|402.38|403.13|401.13|0
1654792450000|2022-06-09 16:34:10|403.63|401.63|403.63|401.63|403.88|401.88|403.63|401.63|0
1654792460000|2022-06-09 16:34:20|403.13|401.13|402.63|400.63|403.13|401.13|402.63|400.63|0
1654792470000|2022-06-09 16:34:30|402.88|400.88|403.88|401.88|403.88|401.88|402.88|400.88|0
1654792480000|2022-06-09 16:34:40|403.63|401.63|403.88|401.88|403.88|401.88|403.63|401.63|0
1654792490000|2022-06-09 16:34:50|404.13|402.13|404.38|402.38|404.63|402.63|404.13|402.13|0
1654792500000|2022-06-09 16:35:00|404.63|402.63|404.88|402.88|405.13|403.13|404.63|402.63|0
1654792510000|2022-06-09 16:35:10|404.13|402.13|403.13|401.13|404.13|402.13|403.13|401.13|0
1654792520000|2022-06-09 16:35:20|402.88|400.88|403.13|401.13|403.13|401.13|402.38|400.38|0
1654792530000|2022-06-09 16:35:30|403.38|401.38|402.63|400.63|403.38|401.38|402.38|400.38|0
1654792540000|2022-06-09 16:35:40|402.13|400.13|402.38|400.38|402.38|400.38|402.13|400.13|0
1654792550000|2022-06-09 16:35:50|401.88|399.88|401.88|399.88|401.88|399.88|401.63|399.63|0
1654792560000|2022-06-09 16:36:00|402.13|400.13|401.88|399.88|402.13|400.13|401.63|399.63|0
1654792570000|2022-06-09 16:36:10|402.13|400.13|403.38|401.38|403.38|401.38|401.88|399.88|0
1654792580000|2022-06-09 16:36:20|403.63|401.63|403.51|401.51|403.88|401.88|403.51|401.51|0
1654792590000|2022-06-09 16:36:30|403.63|401.63|403.38|401.38|403.88|401.88|403.38|401.38|0
1654792600000|2022-06-09 16:36:40|402.88|400.88|403.13|401.13|403.38|401.38|402.88|400.88|0
1654792610000|2022-06-09 16:36:50|403.38|401.38|403.38|401.38|403.38|401.38|402.88|400.88|0
1654792620000|2022-06-09 16:37:00|403.63|401.63|403.13|401.13|403.63|401.63|402.63|400.63|0
1654792630000|2022-06-09 16:37:10|402.88|400.88|402.88|400.88|403.38|401.38|402.88|400.88|0
1654792640000|2022-06-09 16:37:20|403.63|401.63|404.13|402.13|404.13|402.13|403.63|401.63|0
1654792650000|2022-06-09 16:37:30|404.88|402.88|404.38|402.38|404.88|402.88|404.38|402.38|0
1654792660000|2022-06-09 16:37:40|404.63|402.63|403.88|401.88|404.88|402.88|403.88|401.88|0
1654792670000|2022-06-09 16:37:50|404.13|402.13|404.13|402.13|404.38|402.38|404.13|402.13|0
1654792680000|2022-06-09 16:38:00|404.38|402.38|405.13|403.13|405.38|403.38|404.38|402.38|0
1654792690000|2022-06-09 16:38:10|405.38|403.38|404.88|402.88|405.38|403.38|404.88|402.88|0
1654792700000|2022-06-09 16:38:20|404.63|402.63|404.88|402.88|404.88|402.88|404.63|402.63|0
1654792710000|2022-06-09 16:38:30|405.13|403.13|404.13|402.13|405.13|403.13|403.88|401.88|0
1654792720000|2022-06-09 16:38:40|403.88|401.88|403.13|401.13|403.88|401.88|403.13|401.13|0
1654792730000|2022-06-09 16:38:50|403.38|401.38|404.13|402.13|404.13|402.13|403.38|401.38|0
1654792740000|2022-06-09 16:39:00|403.76|401.76|403.13|401.13|403.76|401.76|403.13|401.13|0
1654792750000|2022-06-09 16:39:10|403.63|401.63|404.38|402.38|404.38|402.38|403.63|401.63|0
1654792760000|2022-06-09 16:39:20|404.13|402.13|404.38|402.38|404.38|402.38|403.63|401.63|0
1654792770000|2022-06-09 16:39:30|404.63|402.63|404.38|402.38|404.63|402.63|404.38|402.38|0
1654792780000|2022-06-09 16:39:40|404.13|402.13|404.13|402.13|404.63|402.63|404.13|402.13|0
1654792790000|2022-06-09 16:39:50|404.38|402.38|403.63|401.63|404.38|402.38|403.63|401.63|0
1654792800000|2022-06-09 16:40:00|403.13|401.13|403.63|401.63|403.63|401.63|403.13|401.13|0
1654792810000|2022-06-09 16:40:10|404.13|402.13|403.63|401.63|404.38|402.38|403.63|401.63|0
1654792820000|2022-06-09 16:40:20|403.38|401.38|403.38|401.38|403.63|401.63|403.13|401.13|0
1654792830000|2022-06-09 16:40:30|402.63|400.63|401.88|399.88|402.63|400.63|401.63|399.63|0
1654792840000|2022-06-09 16:40:40|402.13|400.13|403.38|401.38|403.38|401.38|402.13|400.13|0
1654792850000|2022-06-09 16:40:50|403.13|401.13|403.13|401.13|403.38|401.38|403.13|401.13|0
1654792860000|2022-06-09 16:41:00|404.01|402.01|403.63|401.63|404.01|402.01|403.63|401.63|0
1654792870000|2022-06-09 16:41:10|403.38|401.38|403.88|401.88|403.88|401.88|403.38|401.38|0
1654792880000|2022-06-09 16:41:20|404.38|402.38|404.63|402.63|404.63|402.63|404.38|402.38|0
1654792890000|2022-06-09 16:41:30|404.13|402.13|403.88|401.88|404.38|402.38|403.88|401.88|0
1654792900000|2022-06-09 16:41:40|403.13|401.13|403.88|401.88|403.88|401.88|402.88|400.88|0
1654792910000|2022-06-09 16:41:50|404.63|402.63|402.63|400.63|404.63|402.63|402.63|400.63|0
1654792920000|2022-06-09 16:42:00|402.51|400.51|403.13|401.13|403.38|401.38|402.51|400.51|0
1654792930000|2022-06-09 16:42:10|402.38|400.38|401.63|399.63|402.38|400.38|401.63|399.63|0
1654792940000|2022-06-09 16:42:20|402.13|400.13|401.63|399.63|402.13|400.13|401.63|399.63|0
1654792950000|2022-06-09 16:42:30|401.88|399.88|401.63|399.63|401.88|399.88|401.38|399.38|0
1654792960000|2022-06-09 16:42:40|401.38|399.38|400.63|398.63|401.38|399.38|400.63|398.63|0
1654792970000|2022-06-09 16:42:50|400.88|398.88|400.88|398.88|400.88|398.88|400.38|398.38|0
1654792980000|2022-06-09 16:43:00|401.38|399.38|401.38|399.38|401.38|399.38|401.38|399.38|0
1654792990000|2022-06-09 16:43:10|401.63|399.63|401.76|399.76|401.88|399.88|401.63|399.63|0
1654793000000|2022-06-09 16:43:20|401.13|399.13|400.13|398.13|401.13|399.13|400.13|398.13|0
1654793010000|2022-06-09 16:43:30|401.38|399.38|401.38|399.38|401.38|399.38|401.38|399.38|0
1654793020000|2022-06-09 16:43:40|401.13|399.13|401.13|399.13|401.13|399.13|400.88|398.88|0
1654793030000|2022-06-09 16:43:50|401.38|399.38|400.38|398.38|401.38|399.38|400.38|398.38|0
1654793040000|2022-06-09 16:44:00|400.13|398.13|400.01|398.01|400.63|398.63|400.01|398.01|0
1654793050000|2022-06-09 16:44:10|399.63|397.63|399.38|397.38|399.63|397.63|399.38|397.38|0
1654793060000|2022-06-09 16:44:20|399.14|397.14|398.39|396.39|399.14|397.14|398.39|396.39|0
1654793070000|2022-06-09 16:44:30|398.14|396.14|398.52|396.52|398.52|396.52|398.14|396.14|0
1654793080000|2022-06-09 16:44:40|398.64|396.64|399.38|397.38|399.38|397.38|398.64|396.64|0
1654793090000|2022-06-09 16:44:50|399.14|397.14|399.63|397.63|399.88|397.88|399.14|397.14|0
1654793100000|2022-06-09 16:45:00|399.88|397.88|400.13|398.13|400.13|398.13|399.63|397.63|0
1654793110000|2022-06-09 16:45:10|399.38|397.38|400.13|398.13|400.13|398.13|399.14|397.14|0
1654793120000|2022-06-09 16:45:20|400.38|398.38|400.38|398.38|400.38|398.38|400.13|398.13|0
1654793130000|2022-06-09 16:45:30|401.01|399.01|400.88|398.88|401.01|399.01|400.88|398.88|0
1654793140000|2022-06-09 16:45:40|400.63|398.63|401.63|399.63|401.63|399.63|400.63|398.63|0
1654793150000|2022-06-09 16:45:50|401.38|399.38|401.63|399.63|401.63|399.63|401.38|399.38|0
1654793160000|2022-06-09 16:46:00|401.13|399.13|401.51|399.51|401.51|399.51|401.13|399.13|0
1654793170000|2022-06-09 16:46:10|401.88|399.88|401.88|399.88|402.13|400.13|401.88|399.88|0
1654793180000|2022-06-09 16:46:20|401.63|399.63|401.88|399.88|401.88|399.88|401.63|399.63|0
1654793190000|2022-06-09 16:46:30|402.13|400.13|401.88|399.88|402.13|400.13|401.88|399.88|0
1654793200000|2022-06-09 16:46:40|402.13|400.13|401.38|399.38|402.13|400.13|401.38|399.38|0
1654793210000|2022-06-09 16:46:50|401.13|399.13|401.13|399.13|401.63|399.63|401.13|399.13|0
1654793220000|2022-06-09 16:47:00|401.38|399.38|401.38|399.38|401.38|399.38|401.13|399.13|0
1654793230000|2022-06-09 16:47:10|401.26|399.26|401.13|399.13|401.26|399.26|400.88|398.88|0
1654793240000|2022-06-09 16:47:20|401.38|399.38|402.13|400.13|402.38|400.38|401.38|399.38|0
1654793250000|2022-06-09 16:47:30|401.63|399.63|402.38|400.38|402.38|400.38|401.63|399.63|0
1654793260000|2022-06-09 16:47:40|402.13|400.13|402.38|400.38|402.38|400.38|401.88|399.88|0
1654793270000|2022-06-09 16:47:50|402.51|400.51|402.63|400.63|402.76|400.76|402.51|400.51|0
1654793280000|2022-06-09 16:48:00|402.38|400.38|402.13|400.13|402.38|400.38|401.88|399.88|0
1654793290000|2022-06-09 16:48:10|402.26|400.26|402.88|400.88|402.88|400.88|402.26|400.26|0
1654793300000|2022-06-09 16:48:20|402.63|400.63|402.63|400.63|402.88|400.88|402.63|400.63|0
1654793310000|2022-06-09 16:48:30|402.88|400.88|401.63|399.63|402.88|400.88|401.63|399.63|0
1654793320000|2022-06-09 16:48:40|401.38|399.38|402.13|400.13|402.13|400.13|401.38|399.38|0
1654793330000|2022-06-09 16:48:50|401.88|399.88|401.88|399.88|401.88|399.88|401.88|399.88|0
1654793340000|2022-06-09 16:49:00|401.63|399.63|402.13|400.13|402.13|400.13|401.63|399.63|0
1654793350000|2022-06-09 16:49:10|402.63|400.63|403.13|401.13|403.13|401.13|402.38|400.38|0
1654793360000|2022-06-09 16:49:20|403.38|401.38|402.88|400.88|403.38|401.38|402.88|400.88|0
1654793370000|2022-06-09 16:49:30|403.13|401.13|402.63|400.63|403.13|401.13|402.63|400.63|0
1654793380000|2022-06-09 16:49:40|402.88|400.88|401.88|399.88|402.88|400.88|401.88|399.88|0
1654793390000|2022-06-09 16:49:50|402.13|400.13|402.38|400.38|402.38|400.38|402.13|400.13|0
1654793400000|2022-06-09 16:50:00|402.13|400.13|402.38|400.38|402.38|400.38|401.63|399.63|0
1654793410000|2022-06-09 16:50:10|402.88|400.88|402.13|400.13|402.88|400.88|402.13|400.13|0
1654793420000|2022-06-09 16:50:20|401.38|399.38|400.63|398.63|401.38|399.38|400.63|398.63|0
1654793430000|2022-06-09 16:50:30|400.88|398.88|400.88|398.88|401.13|399.13|400.88|398.88|0
1654793440000|2022-06-09 16:50:40|400.13|398.13|400.38|398.38|400.38|398.38|400.13|398.13|0
1654793450000|2022-06-09 16:50:50|400.13|398.13|401.13|399.13|401.38|399.38|400.13|398.13|0
1654793460000|2022-06-09 16:51:00|400.88|398.88|400.88|398.88|400.88|398.88|400.88|398.88|0
1654793470000|2022-06-09 16:51:10|401.13|399.13|399.63|397.63|401.13|399.13|399.63|397.63|0
1654793480000|2022-06-09 16:51:20|399.88|397.88|399.14|397.14|400.13|398.13|399.14|397.14|0
1654793490000|2022-06-09 16:51:30|399.38|397.38|399.14|397.14|399.38|397.38|399.14|397.14|0
1654793500000|2022-06-09 16:51:40|398.89|396.89|398.64|396.64|398.89|396.89|398.64|396.64|0
1654793510000|2022-06-09 16:51:50|398.89|396.89|399.38|397.38|399.38|397.38|398.89|396.89|0
1654793520000|2022-06-09 16:52:00|399.63|397.63|400.63|398.63|400.63|398.63|399.63|397.63|0
1654793530000|2022-06-09 16:52:10|400.13|398.13|400.38|398.38|400.38|398.38|400.13|398.13|0
1654793540000|2022-06-09 16:52:20|400.63|398.63|400.88|398.88|401.01|399.01|400.63|398.63|0
1654793550000|2022-06-09 16:52:30|401.38|399.38|401.63|399.63|401.88|399.88|401.38|399.38|0
1654793560000|2022-06-09 16:52:40|401.88|399.88|401.63|399.63|401.88|399.88|401.63|399.63|0
1654793570000|2022-06-09 16:52:50|402.13|400.13|402.13|400.13|402.38|400.38|401.88|399.88|0
1654793580000|2022-06-09 16:53:00|402.38|400.38|401.63|399.63|402.38|400.38|401.63|399.63|0
1654793590000|2022-06-09 16:53:10|401.38|399.38|401.63|399.63|401.63|399.63|401.38|399.38|0
1654793600000|2022-06-09 16:53:20|401.88|399.88|402.13|400.13|402.13|400.13|401.63|399.63|0
1654793610000|2022-06-09 16:53:30|401.88|399.88|400.88|398.88|401.88|399.88|400.88|398.88|0
1654793620000|2022-06-09 16:53:40|401.13|399.13|401.38|399.38|401.38|399.38|401.13|399.13|0
1654793630000|2022-06-09 16:53:50|401.88|399.88|401.63|399.63|401.88|399.88|401.63|399.63|0
1654793640000|2022-06-09 16:54:00|401.26|399.26|402.13|400.13|402.13|400.13|401.26|399.26|0
1654793650000|2022-06-09 16:54:10|402.63|400.63|402.38|400.38|402.63|400.63|401.88|399.88|0
1654793660000|2022-06-09 16:54:20|402.63|400.63|402.13|400.13|402.63|400.63|402.13|400.13|0
1654793670000|2022-06-09 16:54:30|402.63|400.63|402.63|400.63|402.88|400.88|402.63|400.63|0
1654793680000|2022-06-09 16:54:40|403.38|401.38|403.63|401.63|403.63|401.63|403.38|401.38|0
1654793690000|2022-06-09 16:54:50|403.88|401.88|404.63|402.63|404.63|402.63|403.88|401.88|0
1654793700000|2022-06-09 16:55:00|405.13|403.13|403.63|401.63|405.13|403.13|403.63|401.63|0
1654793710000|2022-06-09 16:55:10|403.13|401.13|405.38|403.38|405.38|403.38|403.13|401.13|0
1654793720000|2022-06-09 16:55:20|405.13|403.13|405.38|403.38|405.63|403.63|405.13|403.13|0
1654793730000|2022-06-09 16:55:30|405.63|403.63|405.88|403.88|405.88|403.88|405.38|403.38|0
1654793740000|2022-06-09 16:55:40|405.63|403.63|406.38|404.38|406.38|404.38|405.63|403.63|0
1654793750000|2022-06-09 16:55:50|406.63|404.63|406.63|404.63|406.63|404.63|406.38|404.38|0
1654793760000|2022-06-09 16:56:00|406.88|404.88|406.38|404.38|406.88|404.88|405.63|403.63|0
1654793770000|2022-06-09 16:56:10|406.88|404.88|406.13|404.13|406.88|404.88|406.13|404.13|0
1654793780000|2022-06-09 16:56:20|405.88|403.88|405.63|403.63|405.88|403.88|405.63|403.63|0
1654793790000|2022-06-09 16:56:30|405.38|403.38|405.13|403.13|405.38|403.38|404.88|402.88|0
1654793800000|2022-06-09 16:56:40|404.88|402.88|404.38|402.38|404.88|402.88|404.38|402.38|0
1654793810000|2022-06-09 16:56:50|403.88|401.88|403.38|401.38|403.88|401.88|403.38|401.38|0
1654793820000|2022-06-09 16:57:00|403.63|401.63|402.88|400.88|403.63|401.63|402.88|400.88|0
1654793830000|2022-06-09 16:57:10|403.13|401.13|403.38|401.38|403.38|401.38|403.13|401.13|0
1654793840000|2022-06-09 16:57:20|403.13|401.13|403.13|401.13|403.13|401.13|402.88|400.88|0
1654793850000|2022-06-09 16:57:30|402.88|400.88|401.88|399.88|402.88|400.88|401.88|399.88|0
1654793860000|2022-06-09 16:57:40|401.63|399.63|401.88|399.88|402.13|400.13|401.63|399.63|0
1654793870000|2022-06-09 16:57:50|402.13|400.13|402.13|400.13|402.13|400.13|401.63|399.63|0
1654793880000|2022-06-09 16:58:00|402.63|400.63|401.63|399.63|402.63|400.63|401.63|399.63|0
1654793890000|2022-06-09 16:58:10|401.38|399.38|400.88|398.88|401.38|399.38|400.88|398.88|0
1654793900000|2022-06-09 16:58:20|400.63|398.63|400.13|398.13|400.63|398.63|400.13|398.13|0
1654793910000|2022-06-09 16:58:30|399.88|397.88|399.38|397.38|399.88|397.88|399.38|397.38|0
1654793920000|2022-06-09 16:58:40|399.63|397.63|400.13|398.13|400.13|398.13|399.63|397.63|0
1654793930000|2022-06-09 16:58:50|399.88|397.88|400.13|398.13|400.13|398.13|399.88|397.88|0
1654793940000|2022-06-09 16:59:00|399.63|397.63|398.52|396.52|399.63|397.63|398.52|396.52|0
1654793950000|2022-06-09 16:59:10|398.14|396.14|396.39|394.39|398.14|396.14|396.39|394.39|0
1654793960000|2022-06-09 16:59:20|397.14|395.14|397.39|395.39|397.39|395.39|396.89|394.89|0
1654793970000|2022-06-09 16:59:30|396.39|394.39|394.89|392.89|396.39|394.39|394.89|392.89|0
1654793980000|2022-06-09 16:59:40|395.64|393.64|397.02|395.02|397.02|395.02|395.64|393.64|0
1654793990000|2022-06-09 16:59:50|396.89|394.89|396.64|394.64|397.14|395.14|396.64|394.64|0
1654794000000|2022-06-09 17:00:00|395.89|393.89|396.39|394.39|396.64|394.64|395.89|393.89|0
1654794010000|2022-06-09 17:00:10|395.89|393.89|396.14|394.14|396.14|394.14|395.89|393.89|0
1654794020000|2022-06-09 17:00:20|395.89|393.89|396.89|394.89|396.89|394.89|395.89|393.89|0
1654794030000|2022-06-09 17:00:30|397.14|395.14|397.64|395.64|398.14|396.14|397.14|395.14|0
1654794040000|2022-06-09 17:00:40|398.14|396.14|397.64|395.64|398.14|396.14|397.64|395.64|0
1654794050000|2022-06-09 17:00:50|397.89|395.89|397.64|395.64|397.89|395.89|397.27|395.27|0
1654794060000|2022-06-09 17:01:00|397.89|395.89|397.89|395.89|397.89|395.89|397.64|395.64|0
1654794070000|2022-06-09 17:01:10|397.64|395.64|396.39|394.39|397.64|395.64|396.39|394.39|0
1654794080000|2022-06-09 17:01:20|396.14|394.14|396.39|394.39|396.39|394.39|395.89|393.89|0
1654794090000|2022-06-09 17:01:30|396.64|394.64|396.64|394.64|396.89|394.89|396.64|394.64|0
1654794100000|2022-06-09 17:01:40|396.39|394.39|395.89|393.89|396.39|394.39|395.89|393.89|0
1654794110000|2022-06-09 17:01:50|395.77|393.77|395.64|393.64|396.14|394.14|395.64|393.64|0
1654794120000|2022-06-09 17:02:00|395.14|393.14|395.39|393.39|395.39|393.39|395.14|393.14|0
1654794130000|2022-06-09 17:02:10|394.89|392.89|394.14|392.14|394.89|392.89|394.14|392.14|0
1654794140000|2022-06-09 17:02:20|394.39|392.39|394.39|392.39|394.39|392.39|394.39|392.39|0
1654794150000|2022-06-09 17:02:30|394.14|392.14|393.64|391.64|394.14|392.14|393.64|391.64|0
1654794160000|2022-06-09 17:02:40|393.89|391.89|395.39|393.39|395.39|393.39|393.89|391.89|0
1654794170000|2022-06-09 17:02:50|395.52|393.52|395.39|393.39|395.52|393.52|395.14|393.14|0
1654794180000|2022-06-09 17:03:00|395.14|393.14|395.63|393.63|395.64|393.64|395.14|393.14|0
1654794190000|2022-06-09 17:03:10|396.13|394.13|396.26|394.26|396.51|394.51|396.13|394.13|0
1654794200000|2022-06-09 17:03:20|396.63|394.63|395.88|393.88|396.63|394.63|395.88|393.88|0
1654794210000|2022-06-09 17:03:30|395.38|393.38|395.63|393.63|395.63|393.63|395.13|393.13|0
1654794220000|2022-06-09 17:03:40|395.38|393.38|395.88|393.88|395.88|393.88|395.38|393.38|0
1654794230000|2022-06-09 17:03:50|395.63|393.63|394.88|392.88|395.63|393.63|394.88|392.88|0
1654794240000|2022-06-09 17:04:00|394.63|392.63|394.88|392.88|394.88|392.88|394.63|392.63|0
1654794250000|2022-06-09 17:04:10|395.38|393.38|395.63|393.63|395.63|393.63|395.38|393.38|0
1654794260000|2022-06-09 17:04:20|395.38|393.38|395.88|393.88|396.13|394.13|395.38|393.38|0
1654794270000|2022-06-09 17:04:30|396.13|394.13|396.38|394.38|396.38|394.38|396.01|394.01|0
1654794280000|2022-06-09 17:04:40|396.13|394.13|396.38|394.38|396.38|394.38|396.13|394.13|0
1654794300000|2022-06-09 17:05:00|396.63|394.63|396.13|394.13|396.63|394.63|395.63|393.63|0
1654794310000|2022-06-09 17:05:10|395.63|393.63|395.13|393.13|395.63|393.63|394.63|392.63|0
1654794320000|2022-06-09 17:05:20|394.63|392.63|394.88|392.88|395.63|393.63|394.63|392.63|0
1654794330000|2022-06-09 17:05:30|395.13|393.13|394.88|392.88|395.13|393.13|394.88|392.88|0
1654794340000|2022-06-09 17:05:40|394.51|392.51|394.38|392.38|394.88|392.88|394.38|392.38|0
1654794350000|2022-06-09 17:05:50|394.13|392.13|394.38|392.38|394.38|392.38|394.13|392.13|0
1654794360000|2022-06-09 17:06:00|394.63|392.63|393.88|391.88|394.63|392.63|393.51|391.51|0
1654794370000|2022-06-09 17:06:10|393.63|391.63|394.13|392.13|394.13|392.13|393.63|391.63|0
1654794380000|2022-06-09 17:06:20|394.63|392.63|394.88|392.88|395.13|393.13|394.63|392.63|0
1654794390000|2022-06-09 17:06:30|394.63|392.63|394.88|392.88|394.88|392.88|394.63|392.63|0
1654794400000|2022-06-09 17:06:40|394.63|392.63|394.13|392.13|394.63|392.63|393.88|391.88|0
1654794410000|2022-06-09 17:06:50|393.88|391.88|392.63|390.63|393.88|391.88|392.63|390.63|0
1654794420000|2022-06-09 17:07:00|392.38|390.38|392.38|390.38|392.38|390.38|392.13|390.13|0
1654794430000|2022-06-09 17:07:10|391.88|389.88|391.88|389.88|392.13|390.13|391.63|389.63|0
1654794440000|2022-06-09 17:07:20|391.13|389.13|391.13|389.13|391.38|389.38|390.88|388.88|0
1654794450000|2022-06-09 17:07:30|391.88|389.88|392.88|390.88|392.88|390.88|391.88|389.88|0
1654794460000|2022-06-09 17:07:40|393.38|391.38|393.88|391.88|393.88|391.88|393.38|391.38|0
1654794470000|2022-06-09 17:07:50|394.38|392.38|395.38|393.38|395.38|393.38|394.38|392.38|0
1654794480000|2022-06-09 17:08:00|395.63|393.63|395.13|393.13|395.63|393.63|395.13|393.13|0
1654794490000|2022-06-09 17:08:10|395.63|393.63|395.13|393.13|395.76|393.76|395.13|393.13|0
1654794500000|2022-06-09 17:08:20|395.63|393.63|395.38|393.38|395.63|393.63|395.38|393.38|0
1654794510000|2022-06-09 17:08:30|394.63|392.63|394.63|392.63|394.63|392.63|394.38|392.38|0
1654794520000|2022-06-09 17:08:40|394.88|392.88|394.88|392.88|395.13|393.13|394.88|392.88|0
1654794530000|2022-06-09 17:08:50|395.13|393.13|395.13|393.13|395.38|393.38|395.13|393.13|0
1654794540000|2022-06-09 17:09:00|394.88|392.88|395.63|393.63|395.63|393.63|394.88|392.88|0
1654794550000|2022-06-09 17:09:10|396.13|394.13|395.63|393.63|396.13|394.13|395.63|393.63|0
1654794560000|2022-06-09 17:09:20|395.38|393.38|395.38|393.38|395.63|393.63|395.38|393.38|0
1654794570000|2022-06-09 17:09:30|395.13|393.13|395.38|393.38|395.38|393.38|395.13|393.13|0
1654794580000|2022-06-09 17:09:40|395.63|393.63|395.88|393.88|395.88|393.88|395.63|393.63|0
1654794590000|2022-06-09 17:09:50|395.63|393.63|396.13|394.13|396.13|394.13|395.63|393.63|0
1654794600000|2022-06-09 17:10:00|395.38|393.38|395.51|393.51|395.63|393.63|395.13|393.13|0
1654794610000|2022-06-09 17:10:10|395.63|393.63|396.13|394.13|396.13|394.13|395.63|393.63|0
1654794620000|2022-06-09 17:10:20|395.88|393.88|396.38|394.38|396.38|394.38|395.88|393.88|0
1654794630000|2022-06-09 17:10:30|396.88|394.88|396.13|394.13|396.88|394.88|396.13|394.13|0
1654794640000|2022-06-09 17:10:40|396.38|394.38|395.13|393.13|396.38|394.38|395.13|393.13|0
1654794650000|2022-06-09 17:10:50|394.88|392.88|394.88|392.88|395.13|393.13|394.88|392.88|0
1654794660000|2022-06-09 17:11:00|395.13|393.13|395.13|393.13|395.38|393.38|394.88|392.88|0
1654794670000|2022-06-09 17:11:10|394.88|392.88|394.88|392.88|394.88|392.88|394.88|392.88|0
1654794680000|2022-06-09 17:11:20|395.13|393.13|394.63|392.63|395.13|393.13|394.63|392.63|0
1654794690000|2022-06-09 17:11:30|395.13|393.13|395.38|393.38|395.38|393.38|395.13|393.13|0
1654794700000|2022-06-09 17:11:40|394.88|392.88|394.38|392.38|394.88|392.88|394.38|392.38|0
1654794710000|2022-06-09 17:11:50|394.13|392.13|393.63|391.63|394.13|392.13|393.63|391.63|0
1654794720000|2022-06-09 17:12:00|393.13|391.13|392.38|390.38|393.13|391.13|392.38|390.38|0
1654794730000|2022-06-09 17:12:10|393.13|391.13|394.01|392.01|394.13|392.13|393.13|391.13|0
1654794740000|2022-06-09 17:12:20|393.88|391.88|394.38|392.38|394.38|392.38|393.88|391.88|0
1654794750000|2022-06-09 17:12:30|393.88|391.88|394.38|392.38|394.38|392.38|393.88|391.88|0
1654794760000|2022-06-09 17:12:40|394.13|392.13|394.13|392.13|394.13|392.13|393.88|391.88|0
1654794770000|2022-06-09 17:12:50|394.38|392.38|394.38|392.38|394.38|392.38|394.13|392.13|0
1654794780000|2022-06-09 17:13:00|393.88|391.88|394.01|392.01|394.38|392.38|393.88|391.88|0
1654794790000|2022-06-09 17:13:10|393.38|391.38|394.13|392.13|394.13|392.13|393.38|391.38|0
1654794800000|2022-06-09 17:13:20|394.38|392.38|394.38|392.38|394.63|392.63|394.38|392.38|0
1654794810000|2022-06-09 17:13:30|394.13|392.13|394.38|392.38|394.38|392.38|394.13|392.13|0
1654794820000|2022-06-09 17:13:40|394.88|392.88|395.38|393.38|395.38|393.38|394.88|392.88|0
1654794830000|2022-06-09 17:13:50|395.13|393.13|395.38|393.38|395.63|393.63|395.13|393.13|0
1654794840000|2022-06-09 17:14:00|395.88|393.88|396.13|394.13|396.13|394.13|395.88|393.88|0
1654794850000|2022-06-09 17:14:10|395.38|393.38|396.13|394.13|396.38|394.38|395.38|393.38|0
1654794860000|2022-06-09 17:14:20|395.38|393.38|395.63|393.63|395.88|393.88|395.38|393.38|0
1654794870000|2022-06-09 17:14:30|395.76|393.76|395.63|393.63|395.76|393.76|395.38|393.38|0
1654794880000|2022-06-09 17:14:40|395.38|393.38|395.26|393.26|395.63|393.63|395.26|393.26|0
1654794890000|2022-06-09 17:14:50|394.63|392.63|395.38|393.38|395.38|393.38|394.63|392.63|0
1654794900000|2022-06-09 17:15:00|395.88|393.88|395.63|393.63|395.88|393.88|395.13|393.13|0
1654794910000|2022-06-09 17:15:10|395.38|393.38|394.88|392.88|395.38|393.38|394.76|392.76|0
1654794920000|2022-06-09 17:15:20|394.63|392.63|395.13|393.13|395.13|393.13|394.51|392.51|0
1654794930000|2022-06-09 17:15:30|395.63|393.63|395.13|393.13|395.63|393.63|395.13|393.13|0
1654794940000|2022-06-09 17:15:40|394.88|392.88|395.63|393.63|396.13|394.13|394.88|392.88|0
1654794950000|2022-06-09 17:15:50|395.38|393.38|394.63|392.63|395.38|393.38|394.63|392.63|0
1654794960000|2022-06-09 17:16:00|395.38|393.38|395.88|393.88|395.88|393.88|395.38|393.38|0
1654794970000|2022-06-09 17:16:10|396.13|394.13|395.88|393.88|396.13|394.13|395.88|393.88|0
1654794980000|2022-06-09 17:16:20|396.13|394.13|396.13|394.13|396.13|394.13|395.88|393.88|0
1654794990000|2022-06-09 17:16:30|396.26|394.26|396.63|394.63|396.63|394.63|396.13|394.13|0
1654795000000|2022-06-09 17:16:40|396.13|394.13|397.26|395.26|397.26|395.26|396.13|394.13|0
1654795010000|2022-06-09 17:16:50|397.01|395.01|397.13|395.13|397.13|395.13|397.01|395.01|0
1654795020000|2022-06-09 17:17:00|396.88|394.88|396.88|394.88|397.13|395.13|396.88|394.88|0
1654795030000|2022-06-09 17:17:10|396.63|394.63|395.88|393.88|396.63|394.63|395.88|393.88|0
1654795040000|2022-06-09 17:17:20|395.76|393.76|396.38|394.38|396.38|394.38|395.76|393.76|0
1654795050000|2022-06-09 17:17:30|396.63|394.63|396.38|394.38|396.63|394.63|396.38|394.38|0
1654795060000|2022-06-09 17:17:40|396.13|394.13|396.38|394.38|396.38|394.38|396.13|394.13|0
1654795070000|2022-06-09 17:17:50|396.13|394.13|396.13|394.13|396.13|394.13|395.88|393.88|0
1654795080000|2022-06-09 17:18:00|395.88|393.88|397.13|395.13|397.13|395.13|395.88|393.88|0
1654795090000|2022-06-09 17:18:10|396.88|394.88|396.63|394.63|396.88|394.88|396.63|394.63|0
1654795100000|2022-06-09 17:18:20|396.51|394.51|396.63|394.63|396.88|394.88|396.51|394.51|0
1654795110000|2022-06-09 17:18:30|396.88|394.88|397.13|395.13|397.13|395.13|396.88|394.88|0
1654795120000|2022-06-09 17:18:40|397.38|395.38|397.88|395.88|397.88|395.88|397.38|395.38|0
1654795130000|2022-06-09 17:18:50|398.13|396.13|398.38|396.38|398.63|396.63|398.13|396.13|0
1654795140000|2022-06-09 17:19:00|398.63|396.63|398.13|396.13|398.63|396.63|398.13|396.13|0
1654795150000|2022-06-09 17:19:10|398.38|396.38|397.38|395.38|398.38|396.38|397.38|395.38|0
1654795160000|2022-06-09 17:19:20|397.13|395.13|397.13|395.13|397.63|395.63|397.13|395.13|0
1654795170000|2022-06-09 17:19:30|396.88|394.88|396.63|394.63|396.88|394.88|396.63|394.63|0
1654795180000|2022-06-09 17:19:40|397.13|395.13|396.13|394.13|397.13|395.13|396.13|394.13|0
1654795190000|2022-06-09 17:19:50|396.38|394.38|396.38|394.38|396.63|394.63|396.38|394.38|0
1654795200000|2022-06-09 17:20:00|396.63|394.63|397.38|395.38|397.63|395.63|396.63|394.63|0
1654795210000|2022-06-09 17:20:10|397.63|395.63|397.13|395.13|397.63|395.63|397.13|395.13|0
1654795220000|2022-06-09 17:20:20|397.01|395.01|396.38|394.38|397.01|395.01|396.38|394.38|0
1654795230000|2022-06-09 17:20:30|396.13|394.13|396.38|394.38|396.38|394.38|396.13|394.13|0
1654795240000|2022-06-09 17:20:40|396.13|394.13|396.38|394.38|396.38|394.38|395.88|393.88|0
1654795250000|2022-06-09 17:20:50|397.13|395.13|397.88|395.88|397.88|395.88|397.13|395.13|0
1654795260000|2022-06-09 17:21:00|398.13|396.13|398.13|396.13|398.13|396.13|397.88|395.88|0
1654795270000|2022-06-09 17:21:10|398.38|396.38|398.63|396.63|398.63|396.63|398.38|396.38|0
1654795280000|2022-06-09 17:21:20|398.38|396.38|399.13|397.13|399.13|397.13|398.38|396.38|0
1654795290000|2022-06-09 17:21:30|398.63|396.63|398.38|396.38|398.63|396.63|398.38|396.38|0
1654795300000|2022-06-09 17:21:40|398.51|396.51|398.88|396.88|398.88|396.88|398.51|396.51|0
1654795310000|2022-06-09 17:21:50|399.13|397.13|399.13|397.13|399.38|397.38|399.13|397.13|0
1654795320000|2022-06-09 17:22:00|399.63|397.63|399.88|397.88|400.13|398.13|399.63|397.63|0
1654795330000|2022-06-09 17:22:10|399.63|397.63|399.38|397.38|399.63|397.63|398.88|396.88|0
1654795340000|2022-06-09 17:22:20|399.63|397.63|399.88|397.88|399.88|397.88|399.63|397.63|0
1654795350000|2022-06-09 17:22:30|400.13|398.13|400.88|398.88|401.13|399.13|400.13|398.13|0
1654795360000|2022-06-09 17:22:40|400.38|398.38|401.13|399.13|401.13|399.13|400.38|398.38|0
1654795370000|2022-06-09 17:22:50|401.38|399.38|400.63|398.63|401.38|399.38|400.63|398.63|0
1654795380000|2022-06-09 17:23:00|400.88|398.88|400.63|398.63|400.88|398.88|400.63|398.63|0
1654795390000|2022-06-09 17:23:10|400.13|398.13|400.63|398.63|400.63|398.63|400.13|398.13|0
1654795400000|2022-06-09 17:23:20|400.38|398.38|400.88|398.88|401.13|399.13|400.38|398.38|0
1654795410000|2022-06-09 17:23:30|401.38|399.38|402.13|400.13|402.13|400.13|401.13|399.13|0
1654795420000|2022-06-09 17:23:40|401.88|399.88|402.63|400.63|402.63|400.63|401.88|399.88|0
1654795430000|2022-06-09 17:23:50|403.13|401.13|402.63|400.63|403.13|401.13|402.63|400.63|0
1654795440000|2022-06-09 17:24:00|402.88|400.88|402.88|400.88|403.13|401.13|402.88|400.88|0
1654795450000|2022-06-09 17:24:10|403.13|401.13|403.63|401.63|403.63|401.63|402.88|400.88|0
1654795460000|2022-06-09 17:24:20|403.38|401.38|403.13|401.13|403.38|401.38|403.13|401.13|0
1654795470000|2022-06-09 17:24:30|402.63|400.63|402.88|400.88|402.88|400.88|402.38|400.38|0
1654795480000|2022-06-09 17:24:40|403.13|401.13|403.13|401.13|403.13|401.13|402.88|400.88|0
1654795490000|2022-06-09 17:24:50|403.38|401.38|403.13|401.13|403.38|401.38|402.88|400.88|0
1654795500000|2022-06-09 17:25:00|403.63|401.63|404.13|402.13|404.13|402.13|403.63|401.63|0
1654795510000|2022-06-09 17:25:10|403.88|401.88|403.38|401.38|403.88|401.88|403.38|401.38|0
1654795520000|2022-06-09 17:25:20|403.51|401.51|403.88|401.88|403.88|401.88|403.38|401.38|0
1654795530000|2022-06-09 17:25:30|403.63|401.63|403.13|401.13|403.63|401.63|403.13|401.13|0
1654795540000|2022-06-09 17:25:40|402.88|400.88|402.88|400.88|403.13|401.13|402.88|400.88|0
1654795550000|2022-06-09 17:25:50|402.63|400.63|402.63|400.63|402.63|400.63|402.38|400.38|0
1654795560000|2022-06-09 17:26:00|403.13|401.13|403.13|401.13|403.38|401.38|402.88|400.88|0
1654795570000|2022-06-09 17:26:10|403.63|401.63|403.38|401.38|403.63|401.63|403.38|401.38|0
1654795580000|2022-06-09 17:26:20|403.88|401.88|404.38|402.38|404.38|402.38|403.88|401.88|0
1654795590000|2022-06-09 17:26:30|405.38|403.38|405.88|403.88|405.88|403.88|404.88|402.88|0
1654795600000|2022-06-09 17:26:40|405.63|403.63|405.38|403.38|405.63|403.63|405.38|403.38|0
1654795610000|2022-06-09 17:26:50|405.63|403.63|404.88|402.88|405.63|403.63|404.88|402.88|0
1654795620000|2022-06-09 17:27:00|405.38|403.38|405.88|403.88|405.88|403.88|405.38|403.38|0
1654795630000|2022-06-09 17:27:10|406.13|404.13|406.13|404.13|406.38|404.38|406.13|404.13|0
1654795640000|2022-06-09 17:27:20|406.63|404.63|406.63|404.63|406.63|404.63|406.38|404.38|0
1654795650000|2022-06-09 17:27:30|406.38|404.38|406.88|404.88|406.88|404.88|406.38|404.38|0
1654795660000|2022-06-09 17:27:40|406.63|404.63|406.13|404.13|406.63|404.63|406.13|404.13|0
1654795670000|2022-06-09 17:27:50|406.63|404.63|407.13|405.13|407.13|405.13|406.63|404.63|0
1654795680000|2022-06-09 17:28:00|406.88|404.88|406.88|404.88|406.88|404.88|406.63|404.63|0
1654795690000|2022-06-09 17:28:10|406.63|404.63|406.63|404.63|406.88|404.88|406.63|404.63|0
1654795700000|2022-06-09 17:28:20|406.38|404.38|406.88|404.88|406.88|404.88|406.38|404.38|0
1654795710000|2022-06-09 17:28:30|407.13|405.13|407.13|405.13|407.13|405.13|406.88|404.88|0
1654795720000|2022-06-09 17:28:40|407.38|405.38|407.13|405.13|407.38|405.38|407.13|405.13|0
1654795730000|2022-06-09 17:28:50|406.63|404.63|406.13|404.13|406.88|404.88|406.13|404.13|0
1654795740000|2022-06-09 17:29:00|406.38|404.38|406.63|404.63|406.63|404.63|406.38|404.38|0
1654795750000|2022-06-09 17:29:10|406.38|404.38|408.38|406.38|408.38|406.38|406.38|404.38|0
1654795760000|2022-06-09 17:29:20|407.88|405.88|408.13|406.13|408.38|406.38|407.38|405.38|0
1654795770000|2022-06-09 17:29:30|407.88|405.88|408.38|406.38|408.38|406.38|407.88|405.88|0
1654795780000|2022-06-09 17:29:40|408.13|406.13|407.88|405.88|408.13|406.13|407.88|405.88|0
1654795790000|2022-06-09 17:29:50|407.63|405.63|406.88|404.88|407.63|405.63|406.88|404.88|0
1654795800000|2022-06-09 17:30:00|408.13|406.13|409.38|407.38|409.38|407.38|407.88|405.88|0
1654795810000|2022-06-09 17:30:10|409.63|407.63|409.88|407.88|409.88|407.88|409.63|407.63|0
1654795820000|2022-06-09 17:30:20|410.13|408.13|410.63|408.63|410.63|408.63|410.13|408.13|0
1654795830000|2022-06-09 17:30:30|410.13|408.13|410.88|408.88|410.88|408.88|410.13|408.13|0
1654795840000|2022-06-09 17:30:40|410.51|408.51|410.51|408.51|410.51|408.51|410.51|408.51|0
1654795850000|2022-06-09 17:30:50|410.38|408.38|410.38|408.38|410.63|408.63|410.38|408.38|0
1654795860000|2022-06-09 17:31:00|410.63|408.63|410.13|408.13|410.63|408.63|409.88|407.88|0
1654795870000|2022-06-09 17:31:10|410.63|408.63|410.88|408.88|410.88|408.88|410.63|408.63|0
1654795880000|2022-06-09 17:31:20|410.63|408.63|411.38|409.38|411.38|409.38|410.63|408.63|0
1654795890000|2022-06-09 17:31:30|411.63|409.63|411.88|409.88|411.88|409.88|411.63|409.63|0
1654795900000|2022-06-09 17:31:40|412.13|410.13|412.13|410.13|412.13|410.13|411.88|409.88|0
1654795910000|2022-06-09 17:31:50|411.88|409.88|412.38|410.38|412.63|410.63|411.88|409.88|0
1654795920000|2022-06-09 17:32:00|412.63|410.63|412.88|410.88|412.88|410.88|412.63|410.63|0
1654795930000|2022-06-09 17:32:10|412.63|410.63|412.63|410.63|412.88|410.88|412.63|410.63|0
1654795940000|2022-06-09 17:32:20|412.38|410.38|412.38|410.38|412.38|410.38|412.38|410.38|0
1654795950000|2022-06-09 17:32:30|411.63|409.63|412.38|410.38|412.63|410.63|411.63|409.63|0
1654795960000|2022-06-09 17:32:40|412.63|410.63|412.63|410.63|413.13|411.13|412.63|410.63|0
1654795970000|2022-06-09 17:32:50|412.88|410.88|412.76|410.76|412.88|410.88|412.63|410.63|0
1654795980000|2022-06-09 17:33:00|412.88|410.88|413.13|411.13|413.38|411.38|412.88|410.88|0
1654795990000|2022-06-09 17:33:10|412.88|410.88|411.63|409.63|412.88|410.88|411.63|409.63|0
1654796000000|2022-06-09 17:33:20|411.76|409.76|410.88|408.88|411.76|409.76|410.88|408.88|0
1654796010000|2022-06-09 17:33:30|411.26|409.26|411.13|409.13|411.38|409.38|411.13|409.13|0
1654796020000|2022-06-09 17:33:40|410.88|408.88|410.88|408.88|411.13|409.13|410.88|408.88|0
1654796030000|2022-06-09 17:33:50|411.13|409.13|410.63|408.63|411.13|409.13|410.63|408.63|0
1654796040000|2022-06-09 17:34:00|411.13|409.13|410.63|408.63|411.13|409.13|410.63|408.63|0
1654796050000|2022-06-09 17:34:10|410.38|408.38|411.13|409.13|411.13|409.13|410.38|408.38|0
1654796060000|2022-06-09 17:34:20|410.88|408.88|411.13|409.13|411.38|409.38|410.88|408.88|0
1654796070000|2022-06-09 17:34:30|410.88|408.88|410.88|408.88|411.13|409.13|410.88|408.88|0
1654796080000|2022-06-09 17:34:40|410.63|408.63|410.38|408.38|410.63|408.63|410.38|408.38|0
1654796090000|2022-06-09 17:34:50|410.63|408.63|411.13|409.13|411.13|409.13|410.63|408.63|0
1654796100000|2022-06-09 17:35:00|411.63|409.63|412.26|410.26|412.26|410.26|411.63|409.63|0
1654796110000|2022-06-09 17:35:10|412.13|410.13|411.63|409.63|412.13|410.13|411.63|409.63|0
1654796120000|2022-06-09 17:35:20|411.88|409.88|412.63|410.63|412.63|410.63|411.88|409.88|0
1654796130000|2022-06-09 17:35:30|412.88|410.88|414.13|412.13|414.13|412.13|412.88|410.88|0
1654796140000|2022-06-09 17:35:40|413.88|411.88|414.38|412.38|414.38|412.38|413.88|411.88|0
1654796150000|2022-06-09 17:35:50|414.13|412.13|414.38|412.38|414.38|412.38|414.13|412.13|0
1654796160000|2022-06-09 17:36:00|414.63|412.63|414.88|412.88|414.88|412.88|414.63|412.63|0
1654796170000|2022-06-09 17:36:10|414.63|412.63|414.38|412.38|414.63|412.63|414.38|412.38|0
1654796180000|2022-06-09 17:36:20|413.88|411.88|413.38|411.38|413.88|411.88|413.38|411.38|0
1654796190000|2022-06-09 17:36:30|413.63|411.63|413.38|411.38|413.63|411.63|413.38|411.38|0
1654796200000|2022-06-09 17:36:40|412.88|410.88|413.13|411.13|413.38|411.38|412.88|410.88|0
1654796210000|2022-06-09 17:36:50|412.88|410.88|413.38|411.38|413.38|411.38|412.88|410.88|0
1654796220000|2022-06-09 17:37:00|413.63|411.63|414.38|412.38|414.38|412.38|413.63|411.63|0
1654796230000|2022-06-09 17:37:10|414.88|412.88|414.88|412.88|414.88|412.88|414.88|412.88|0
1654796240000|2022-06-09 17:37:20|415.13|413.13|414.63|412.63|415.38|413.38|414.63|412.63|0
1654796250000|2022-06-09 17:37:30|413.88|411.88|413.63|411.63|413.88|411.88|413.63|411.63|0
1654796260000|2022-06-09 17:37:40|413.88|411.88|413.13|411.13|413.88|411.88|413.13|411.13|0
1654796270000|2022-06-09 17:37:50|412.88|410.88|412.88|410.88|412.88|410.88|412.88|410.88|0
1654796280000|2022-06-09 17:38:00|412.63|410.63|412.13|410.13|412.63|410.63|411.63|409.63|0
1654796290000|2022-06-09 17:38:10|411.63|409.63|411.63|409.63|411.88|409.88|411.38|409.38|0
1654796300000|2022-06-09 17:38:20|411.38|409.38|411.63|409.63|411.63|409.63|411.38|409.38|0
1654796310000|2022-06-09 17:38:30|411.88|409.88|412.13|410.13|412.38|410.38|411.88|409.88|0
1654796320000|2022-06-09 17:38:40|412.38|410.38|412.38|410.38|412.38|410.38|412.38|410.38|0
1654796330000|2022-06-09 17:38:50|412.13|410.13|412.13|410.13|412.13|410.13|412.13|410.13|0
1654796340000|2022-06-09 17:39:00|411.88|409.88|411.38|409.38|412.13|410.13|411.38|409.38|0
1654796350000|2022-06-09 17:39:10|411.13|409.13|410.88|408.88|411.13|409.13|410.88|408.88|0
1654796360000|2022-06-09 17:39:20|410.76|408.76|410.63|408.63|410.76|408.76|410.38|408.38|0
1654796370000|2022-06-09 17:39:30|411.38|409.38|410.88|408.88|411.38|409.38|410.88|408.88|0
1654796380000|2022-06-09 17:39:40|411.38|409.38|411.63|409.63|411.63|409.63|411.38|409.38|0
1654796390000|2022-06-09 17:39:50|411.88|409.88|411.63|409.63|411.88|409.88|411.63|409.63|0
1654796400000|2022-06-09 17:40:00|412.13|410.13|412.63|410.63|412.88|410.88|412.13|410.13|0
1654796410000|2022-06-09 17:40:10|412.38|410.38|411.38|409.38|412.38|410.38|411.38|409.38|0
1654796420000|2022-06-09 17:40:20|411.63|409.63|412.26|410.26|412.26|410.26|411.63|409.63|0
1654796430000|2022-06-09 17:40:30|412.63|410.63|412.38|410.38|412.88|410.88|412.38|410.38|0
1654796440000|2022-06-09 17:40:40|412.13|410.13|412.26|410.26|412.38|410.38|411.88|409.88|0
1654796450000|2022-06-09 17:40:50|412.63|410.63|413.13|411.13|413.13|411.13|412.63|410.63|0
1654796460000|2022-06-09 17:41:00|413.88|411.88|414.13|412.13|414.13|412.13|413.88|411.88|0
1654796470000|2022-06-09 17:41:10|414.01|412.01|414.63|412.63|414.63|412.63|414.01|412.01|0
1654796480000|2022-06-09 17:41:20|414.88|412.88|414.13|412.13|414.88|412.88|413.88|411.88|0
1654796490000|2022-06-09 17:41:30|413.13|411.13|413.13|411.13|413.63|411.63|413.13|411.13|0
1654796500000|2022-06-09 17:41:40|412.88|410.88|413.63|411.63|413.63|411.63|412.88|410.88|0
1654796510000|2022-06-09 17:41:50|413.88|411.88|414.13|412.13|414.13|412.13|413.88|411.88|0
1654796520000|2022-06-09 17:42:00|413.63|411.63|413.13|411.13|413.63|411.63|413.13|411.13|0
1654796530000|2022-06-09 17:42:10|413.38|411.38|413.63|411.63|413.63|411.63|413.38|411.38|0
1654796540000|2022-06-09 17:42:20|413.13|411.13|413.51|411.51|413.51|411.51|412.88|410.88|0
1654796550000|2022-06-09 17:42:30|413.38|411.38|413.38|411.38|413.51|411.51|413.38|411.38|0
1654796560000|2022-06-09 17:42:40|413.13|411.13|413.38|411.38|413.38|411.38|413.13|411.13|0
1654796570000|2022-06-09 17:42:50|413.63|411.63|413.88|411.88|414.13|412.13|413.63|411.63|0
1654796580000|2022-06-09 17:43:00|414.38|412.38|414.88|412.88|415.13|413.13|414.38|412.38|0
1654796590000|2022-06-09 17:43:10|414.63|412.63|415.38|413.38|415.38|413.38|414.63|412.63|0
1654796600000|2022-06-09 17:43:20|415.13|413.13|415.88|413.88|415.88|413.88|415.13|413.13|0
1654796610000|2022-06-09 17:43:30|415.63|413.63|415.88|413.88|415.88|413.88|415.63|413.63|0
1654796620000|2022-06-09 17:43:40|415.63|413.63|415.13|413.13|415.63|413.63|415.13|413.13|0
1654796630000|2022-06-09 17:43:50|414.88|412.88|415.13|413.13|415.13|413.13|414.88|412.88|0
1654796640000|2022-06-09 17:44:00|415.38|413.38|415.88|413.88|415.88|413.88|415.38|413.38|0
1654796650000|2022-06-09 17:44:10|415.63|413.63|415.88|413.88|416.38|414.38|415.63|413.63|0
1654796660000|2022-06-09 17:44:20|415.63|413.63|415.88|413.88|415.88|413.88|415.63|413.63|0
1654796670000|2022-06-09 17:44:30|416.13|414.13|416.13|414.13|416.13|414.13|415.88|413.88|0
1654796680000|2022-06-09 17:44:40|415.88|413.88|416.88|414.88|416.88|414.88|415.88|413.88|0
1654796690000|2022-06-09 17:44:50|417.13|415.13|416.88|414.88|417.13|415.13|416.88|414.88|0
1654796700000|2022-06-09 17:45:00|415.88|413.88|417.13|415.13|417.13|415.13|415.88|413.88|0
1654796710000|2022-06-09 17:45:10|416.88|414.88|416.38|414.38|417.13|415.13|416.38|414.38|0
1654796720000|2022-06-09 17:45:20|416.63|414.63|415.63|413.63|416.63|414.63|415.38|413.38|0
1654796730000|2022-06-09 17:45:30|415.38|413.38|415.13|413.13|415.38|413.38|415.13|413.13|0
1654796740000|2022-06-09 17:45:40|414.88|412.88|415.13|413.13|415.38|413.38|414.88|412.88|0
1654796750000|2022-06-09 17:45:50|414.88|412.88|414.88|412.88|415.13|413.13|414.63|412.63|0
1654796760000|2022-06-09 17:46:00|414.38|412.38|414.13|412.13|414.38|412.38|413.88|411.88|0
1654796770000|2022-06-09 17:46:10|413.88|411.88|413.38|411.38|413.88|411.88|413.13|411.13|0
1654796780000|2022-06-09 17:46:20|413.63|411.63|413.13|411.13|413.63|411.63|413.13|411.13|0
1654796790000|2022-06-09 17:46:30|412.88|410.88|412.38|410.38|412.88|410.88|412.38|410.38|0
1654796800000|2022-06-09 17:46:40|412.63|410.63|412.88|410.88|413.13|411.13|412.63|410.63|0
1654796810000|2022-06-09 17:46:50|413.38|411.38|413.38|411.38|413.38|411.38|413.38|411.38|0
1654796820000|2022-06-09 17:47:00|413.13|411.13|412.88|410.88|413.38|411.38|412.88|410.88|0
1654796830000|2022-06-09 17:47:10|412.63|410.63|412.63|410.63|412.88|410.88|412.63|410.63|0
1654796840000|2022-06-09 17:47:20|412.38|410.38|412.63|410.63|412.63|410.63|412.38|410.38|0
1654796850000|2022-06-09 17:47:30|412.38|410.38|412.38|410.38|412.63|410.63|412.38|410.38|0
1654796860000|2022-06-09 17:47:40|412.51|410.51|411.88|409.88|412.51|410.51|411.88|409.88|0
1654796870000|2022-06-09 17:47:50|412.13|410.13|412.38|410.38|412.38|410.38|412.13|410.13|0
1654796880000|2022-06-09 17:48:00|413.63|411.63|412.88|410.88|413.63|411.63|412.88|410.88|0
1654796890000|2022-06-09 17:48:10|412.38|410.38|412.13|410.13|412.38|410.38|412.13|410.13|0
1654796900000|2022-06-09 17:48:20|411.88|409.88|412.38|410.38|412.63|410.63|411.88|409.88|0
1654796910000|2022-06-09 17:48:30|412.88|410.88|412.63|410.63|412.88|410.88|412.63|410.63|0
1654796920000|2022-06-09 17:48:40|412.88|410.88|412.51|410.51|412.88|410.88|412.38|410.38|0
1654796930000|2022-06-09 17:48:50|412.38|410.38|412.38|410.38|412.38|410.38|412.13|410.13|0
1654796940000|2022-06-09 17:49:00|413.13|411.13|413.63|411.63|413.63|411.63|413.13|411.13|0
1654796950000|2022-06-09 17:49:10|413.38|411.38|413.38|411.38|413.63|411.63|413.38|411.38|0
1654796960000|2022-06-09 17:49:20|412.88|410.88|413.13|411.13|413.13|411.13|412.88|410.88|0
1654796970000|2022-06-09 17:49:30|411.88|409.88|412.38|410.38|412.38|410.38|411.88|409.88|0
1654796980000|2022-06-09 17:49:40|412.63|410.63|412.63|410.63|412.88|410.88|412.63|410.63|0
1654796990000|2022-06-09 17:49:50|413.13|411.13|412.38|410.38|413.13|411.13|412.38|410.38|0
1654797000000|2022-06-09 17:50:00|412.13|410.13|412.13|410.13|412.38|410.38|412.13|410.13|0
1654797010000|2022-06-09 17:50:10|411.88|409.88|411.38|409.38|411.88|409.88|411.38|409.38|0
1654797020000|2022-06-09 17:50:20|410.88|408.88|410.88|408.88|411.13|409.13|410.88|408.88|0
1654797030000|2022-06-09 17:50:30|411.13|409.13|410.88|408.88|411.13|409.13|410.88|408.88|0
1654797040000|2022-06-09 17:50:40|411.13|409.13|410.63|408.63|411.13|409.13|410.63|408.63|0
1654797050000|2022-06-09 17:50:50|410.88|408.88|412.13|410.13|412.13|410.13|410.88|408.88|0
1654797060000|2022-06-09 17:51:00|411.63|409.63|411.63|409.63|411.63|409.63|411.13|409.13|0
1654797070000|2022-06-09 17:51:10|411.38|409.38|411.63|409.63|411.63|409.63|411.38|409.38|0
1654797080000|2022-06-09 17:51:20|411.38|409.38|410.88|408.88|411.38|409.38|410.88|408.88|0
1654797090000|2022-06-09 17:51:30|410.38|408.38|410.38|408.38|410.38|408.38|410.38|408.38|0
1654797100000|2022-06-09 17:51:40|409.88|407.88|410.63|408.63|410.63|408.63|409.88|407.88|0
1654797110000|2022-06-09 17:51:50|410.13|408.13|410.13|408.13|410.13|408.13|410.13|408.13|0
1654797120000|2022-06-09 17:52:00|410.51|408.51|410.13|408.13|410.51|408.51|410.13|408.13|0
1654797130000|2022-06-09 17:52:10|410.38|408.38|411.38|409.38|411.38|409.38|410.38|408.38|0
1654797140000|2022-06-09 17:52:20|411.51|409.51|411.38|409.38|411.51|409.51|411.38|409.38|0
1654797150000|2022-06-09 17:52:30|411.13|409.13|411.13|409.13|411.13|409.13|411.13|409.13|0
1654797160000|2022-06-09 17:52:40|411.38|409.38|411.38|409.38|411.38|409.38|411.38|409.38|0
1654797170000|2022-06-09 17:52:50|411.13|409.13|411.38|409.38|411.51|409.51|411.13|409.13|0
1654797180000|2022-06-09 17:53:00|411.88|409.88|410.88|408.88|411.88|409.88|410.88|408.88|0
1654797190000|2022-06-09 17:53:10|411.13|409.13|410.38|408.38|411.13|409.13|410.38|408.38|0
1654797200000|2022-06-09 17:53:20|410.13|408.13|410.13|408.13|410.38|408.38|410.13|408.13|0
1654797210000|2022-06-09 17:53:30|410.38|408.38|410.63|408.63|410.63|408.63|410.38|408.38|0
1654797220000|2022-06-09 17:53:40|410.38|408.38|410.63|408.63|410.63|408.63|410.13|408.13|0
1654797230000|2022-06-09 17:53:50|410.88|408.88|411.38|409.38|411.38|409.38|410.88|408.88|0
1654797240000|2022-06-09 17:54:00|411.13|409.13|411.38|409.38|411.38|409.38|411.13|409.13|0
1654797250000|2022-06-09 17:54:10|411.13|409.13|410.63|408.63|411.13|409.13|410.63|408.63|0
1654797260000|2022-06-09 17:54:20|410.88|408.88|411.38|409.38|411.38|409.38|410.88|408.88|0
1654797270000|2022-06-09 17:54:30|411.13|409.13|410.88|408.88|411.13|409.13|410.63|408.63|0
1654797280000|2022-06-09 17:54:40|411.13|409.13|411.13|409.13|411.63|409.63|411.13|409.13|0
1654797290000|2022-06-09 17:54:50|411.63|409.63|411.63|409.63|411.88|409.88|411.63|409.63|0
1654797300000|2022-06-09 17:55:00|411.88|409.88|411.63|409.63|411.88|409.88|411.63|409.63|0
1654797310000|2022-06-09 17:55:10|411.38|409.38|411.38|409.38|411.38|409.38|411.13|409.13|0
1654797320000|2022-06-09 17:55:20|411.63|409.63|411.63|409.63|411.88|409.88|411.63|409.63|0
1654797330000|2022-06-09 17:55:30|411.88|409.88|411.63|409.63|411.88|409.88|411.63|409.63|0
1654797340000|2022-06-09 17:55:40|411.88|409.88|411.76|409.76|411.88|409.88|411.63|409.63|0
1654797350000|2022-06-09 17:55:50|411.88|409.88|411.63|409.63|412.13|410.13|411.63|409.63|0
1654797360000|2022-06-09 17:56:00|411.38|409.38|411.38|409.38|411.38|409.38|411.13|409.13|0
1654797370000|2022-06-09 17:56:10|411.13|409.13|411.63|409.63|411.63|409.63|411.13|409.13|0
1654797380000|2022-06-09 17:56:20|411.88|409.88|411.38|409.38|411.88|409.88|411.13|409.13|0
1654797390000|2022-06-09 17:56:30|411.13|409.13|410.88|408.88|411.13|409.13|410.88|408.88|0
1654797400000|2022-06-09 17:56:40|411.13|409.13|411.13|409.13|411.13|409.13|411.13|409.13|0
1654797410000|2022-06-09 17:56:50|410.88|408.88|410.38|408.38|410.88|408.88|410.38|408.38|0
1654797420000|2022-06-09 17:57:00|410.63|408.63|409.63|407.63|410.63|408.63|409.63|407.63|0
1654797430000|2022-06-09 17:57:10|409.88|407.88|409.63|407.63|409.88|407.88|409.38|407.38|0
1654797440000|2022-06-09 17:57:20|409.38|407.38|409.63|407.63|409.63|407.63|409.38|407.38|0
1654797450000|2022-06-09 17:57:30|409.88|407.88|409.63|407.63|409.88|407.88|409.63|407.63|0
1654797460000|2022-06-09 17:57:40|409.88|407.88|409.13|407.13|409.88|407.88|409.13|407.13|0
1654797470000|2022-06-09 17:57:50|409.38|407.38|409.13|407.13|409.38|407.38|409.13|407.13|0
1654797480000|2022-06-09 17:58:00|409.38|407.38|408.88|406.88|409.38|407.38|408.88|406.88|0
1654797490000|2022-06-09 17:58:10|408.63|406.63|408.63|406.63|408.63|406.63|408.63|406.63|0
1654797500000|2022-06-09 17:58:20|408.38|406.38|408.38|406.38|408.63|406.63|408.13|406.13|0
1654797510000|2022-06-09 17:58:30|408.13|406.13|408.38|406.38|408.38|406.38|408.13|406.13|0
1654797520000|2022-06-09 17:58:40|408.13|406.13|408.13|406.13|408.13|406.13|408.13|406.13|0
1654797530000|2022-06-09 17:58:50|407.88|405.88|408.63|406.63|408.63|406.63|407.88|405.88|0
1654797540000|2022-06-09 17:59:00|408.38|406.38|408.88|406.88|408.88|406.88|408.38|406.38|0
1654797550000|2022-06-09 17:59:10|408.63|406.63|407.88|405.88|408.63|406.63|407.88|405.88|0
1654797560000|2022-06-09 17:59:20|407.38|405.38|407.13|405.13|407.63|405.63|407.13|405.13|0
1654797570000|2022-06-09 17:59:30|407.38|405.38|407.38|405.38|407.63|405.63|407.38|405.38|0
1654797580000|2022-06-09 17:59:40|406.63|404.63|405.88|403.88|406.63|404.63|405.88|403.88|0
1654797590000|2022-06-09 17:59:50|406.13|404.13|405.88|403.88|406.13|404.13|405.38|403.38|0
1654797600000|2022-06-09 18:00:00|405.63|403.63|407.13|405.13|407.13|405.13|405.63|403.63|0
1654797610000|2022-06-09 18:00:10|406.13|404.13|406.38|404.38|406.38|404.38|405.88|403.88|0
1654797620000|2022-06-09 18:00:20|406.63|404.63|407.38|405.38|407.38|405.38|406.63|404.63|0
1654797630000|2022-06-09 18:00:30|407.63|405.63|408.13|406.13|408.13|406.13|407.63|405.63|0
1654797640000|2022-06-09 18:00:40|408.63|406.63|409.13|407.13|409.13|407.13|408.63|406.63|0
1654797650000|2022-06-09 18:00:50|409.38|407.38|409.38|407.38|409.38|407.38|408.88|406.88|0
1654797660000|2022-06-09 18:01:00|409.63|407.63|409.88|407.88|409.88|407.88|409.63|407.63|0
1654797670000|2022-06-09 18:01:10|409.63|407.63|409.38|407.38|409.88|407.88|409.38|407.38|0
1654797680000|2022-06-09 18:01:20|409.13|407.13|409.13|407.13|409.38|407.38|409.13|407.13|0
1654797690000|2022-06-09 18:01:30|409.38|407.38|408.63|406.63|409.38|407.38|408.63|406.63|0
1654797700000|2022-06-09 18:01:40|408.88|406.88|409.38|407.38|409.38|407.38|408.88|406.88|0
1654797710000|2022-06-09 18:01:50|409.63|407.63|409.13|407.13|409.63|407.63|409.13|407.13|0
1654797720000|2022-06-09 18:02:00|408.88|406.88|408.63|406.63|409.13|407.13|408.38|406.38|0
1654797730000|2022-06-09 18:02:10|408.38|406.38|408.63|406.63|408.63|406.63|407.63|405.63|0
1654797740000|2022-06-09 18:02:20|408.38|406.38|408.38|406.38|408.38|406.38|408.38|406.38|0
1654797750000|2022-06-09 18:02:30|408.26|406.26|408.13|406.13|408.38|406.38|408.13|406.13|0
1654797760000|2022-06-09 18:02:40|408.38|406.38|408.38|406.38|408.63|406.63|408.38|406.38|0
1654797770000|2022-06-09 18:02:50|408.63|406.63|408.88|406.88|408.88|406.88|408.38|406.38|0
1654797780000|2022-06-09 18:03:00|409.13|407.13|409.13|407.13|409.13|407.13|408.88|406.88|0
1654797790000|2022-06-09 18:03:10|410.13|408.13|410.63|408.63|410.63|408.63|410.13|408.13|0
1654797800000|2022-06-09 18:03:20|410.88|408.88|410.63|408.63|411.13|409.13|410.63|408.63|0
1654797810000|2022-06-09 18:03:30|410.88|408.88|410.88|408.88|410.88|408.88|410.63|408.63|0
1654797820000|2022-06-09 18:03:40|411.13|409.13|412.63|410.63|412.63|410.63|411.13|409.13|0
1654797830000|2022-06-09 18:03:50|411.63|409.63|412.38|410.38|412.38|410.38|411.63|409.63|0
1654797840000|2022-06-09 18:04:00|412.63|410.63|413.63|411.63|413.63|411.63|412.63|410.63|0
1654797850000|2022-06-09 18:04:10|413.88|411.88|412.88|410.88|413.88|411.88|412.88|410.88|0
1654797860000|2022-06-09 18:04:20|413.13|411.13|412.88|410.88|413.13|411.13|412.88|410.88|0
1654797870000|2022-06-09 18:04:30|413.13|411.13|413.88|411.88|413.88|411.88|413.13|411.13|0
1654797880000|2022-06-09 18:04:40|414.13|412.13|413.63|411.63|414.13|412.13|413.63|411.63|0
1654797890000|2022-06-09 18:04:50|413.38|411.38|412.88|410.88|413.38|411.38|412.88|410.88|0
1654797900000|2022-06-09 18:05:00|413.13|411.13|413.13|411.13|413.38|411.38|413.13|411.13|0
1654797910000|2022-06-09 18:05:10|413.38|411.38|414.13|412.13|414.13|412.13|413.13|411.13|0
1654797920000|2022-06-09 18:05:20|414.38|412.38|414.38|412.38|414.38|412.38|414.38|412.38|0
1654797930000|2022-06-09 18:05:30|414.13|412.13|413.88|411.88|414.38|412.38|413.88|411.88|0
1654797940000|2022-06-09 18:05:40|413.76|411.76|414.13|412.13|414.13|412.13|413.38|411.38|0
1654797950000|2022-06-09 18:05:50|414.38|412.38|414.88|412.88|414.88|412.88|414.38|412.38|0
1654797960000|2022-06-09 18:06:00|415.38|413.38|414.38|412.38|415.38|413.38|414.38|412.38|0
1654797970000|2022-06-09 18:06:10|414.63|412.63|413.63|411.63|414.63|412.63|413.63|411.63|0
1654797980000|2022-06-09 18:06:20|413.38|411.38|411.88|409.88|413.38|411.38|411.88|409.88|0
1654797990000|2022-06-09 18:06:30|412.13|410.13|412.13|410.13|412.13|410.13|412.13|410.13|0
1654798000000|2022-06-09 18:06:40|411.63|409.63|410.63|408.63|411.63|409.63|410.63|408.63|0
1654798010000|2022-06-09 18:06:50|410.88|408.88|411.13|409.13|411.38|409.38|410.88|408.88|0
1654798020000|2022-06-09 18:07:00|410.88|408.88|410.38|408.38|410.88|408.88|410.38|408.38|0
1654798030000|2022-06-09 18:07:10|410.63|408.63|410.38|408.38|410.63|408.63|410.38|408.38|0
1654798040000|2022-06-09 18:07:20|411.38|409.38|411.38|409.38|411.63|409.63|411.13|409.13|0
1654798050000|2022-06-09 18:07:30|411.63|409.63|411.63|409.63|411.63|409.63|411.38|409.38|0
1654798060000|2022-06-09 18:07:40|411.38|409.38|411.38|409.38|411.38|409.38|411.13|409.13|0
1654798070000|2022-06-09 18:07:50|411.63|409.63|411.63|409.63|411.63|409.63|411.38|409.38|0
1654798080000|2022-06-09 18:08:00|411.38|409.38|411.13|409.13|411.38|409.38|411.13|409.13|0
1654798090000|2022-06-09 18:08:10|411.38|409.38|411.13|409.13|411.63|409.63|411.13|409.13|0
1654798100000|2022-06-09 18:08:20|410.38|408.38|411.13|409.13|411.13|409.13|410.38|408.38|0
1654798110000|2022-06-09 18:08:30|411.38|409.38|411.63|409.63|411.63|409.63|411.13|409.13|0
1654798120000|2022-06-09 18:08:40|411.38|409.38|411.63|409.63|411.63|409.63|411.38|409.38|0
1654798130000|2022-06-09 18:08:50|411.88|409.88|411.63|409.63|411.88|409.88|411.63|409.63|0
1654798140000|2022-06-09 18:09:00|411.88|409.88|411.88|409.88|411.88|409.88|411.88|409.88|0
1654798150000|2022-06-09 18:09:10|412.13|410.13|412.63|410.63|412.63|410.63|412.13|410.13|0
1654798160000|2022-06-09 18:09:20|412.38|410.38|412.63|410.63|412.63|410.63|411.88|409.88|0
1654798170000|2022-06-09 18:09:30|412.38|410.38|412.13|410.13|412.38|410.38|412.13|410.13|0
1654798180000|2022-06-09 18:09:40|412.63|410.63|412.63|410.63|412.63|410.63|412.13|410.13|0
1654798190000|2022-06-09 18:09:50|412.88|410.88|412.63|410.63|412.88|410.88|412.63|410.63|0
1654798200000|2022-06-09 18:10:00|412.88|410.88|412.63|410.63|412.88|410.88|412.38|410.38|0
1654798210000|2022-06-09 18:10:10|412.13|410.13|413.13|411.13|413.13|411.13|412.13|410.13|0
1654798220000|2022-06-09 18:10:20|413.38|411.38|413.13|411.13|413.63|411.63|413.13|411.13|0
1654798230000|2022-06-09 18:10:30|413.38|411.38|414.13|412.13|414.13|412.13|413.38|411.38|0
1654798240000|2022-06-09 18:10:40|413.63|411.63|414.13|412.13|414.13|412.13|413.63|411.63|0
1654798250000|2022-06-09 18:10:50|413.88|411.88|413.88|411.88|414.13|412.13|413.88|411.88|0
1654798260000|2022-06-09 18:11:00|414.13|412.13|414.13|412.13|414.38|412.38|414.13|412.13|0
1654798270000|2022-06-09 18:11:10|414.01|412.01|413.63|411.63|414.01|412.01|413.63|411.63|0
1654798280000|2022-06-09 18:11:20|413.38|411.38|412.88|410.88|413.38|411.38|412.88|410.88|0
1654798290000|2022-06-09 18:11:30|413.13|411.13|413.88|411.88|414.13|412.13|413.13|411.13|0
1654798300000|2022-06-09 18:11:40|413.63|411.63|414.13|412.13|414.13|412.13|413.63|411.63|0
1654798310000|2022-06-09 18:11:50|413.88|411.88|414.88|412.88|414.88|412.88|413.88|411.88|0
1654798320000|2022-06-09 18:12:00|415.13|413.13|414.88|412.88|415.38|413.38|414.88|412.88|0
1654798330000|2022-06-09 18:12:10|415.38|413.38|415.88|413.88|415.88|413.88|415.38|413.38|0
1654798340000|2022-06-09 18:12:20|416.13|414.13|416.38|414.38|416.38|414.38|416.13|414.13|0
1654798350000|2022-06-09 18:12:30|416.63|414.63|417.13|415.13|417.13|415.13|416.63|414.63|0
1654798360000|2022-06-09 18:12:40|416.88|414.88|416.38|414.38|417.13|415.13|416.38|414.38|0
1654798370000|2022-06-09 18:12:50|416.63|414.63|416.63|414.63|416.88|414.88|416.63|414.63|0
1654798380000|2022-06-09 18:13:00|416.88|414.88|414.13|412.13|416.88|414.88|414.13|412.13|0
1654798390000|2022-06-09 18:13:10|413.63|411.63|414.51|412.51|414.51|412.51|413.63|411.63|0
1654798400000|2022-06-09 18:13:20|414.88|412.88|414.13|412.13|414.88|412.88|414.13|412.13|0
1654798410000|2022-06-09 18:13:30|413.63|411.63|413.38|411.38|413.63|411.63|413.38|411.38|0
1654798420000|2022-06-09 18:13:40|413.13|411.13|412.88|410.88|413.13|411.13|412.88|410.88|0
1654798430000|2022-06-09 18:13:50|412.38|410.38|411.38|409.38|412.38|410.38|411.38|409.38|0
1654798440000|2022-06-09 18:14:00|411.63|409.63|412.88|410.88|412.88|410.88|411.63|409.63|0
1654798450000|2022-06-09 18:14:10|412.63|410.63|412.13|410.13|412.63|410.63|412.13|410.13|0
1654798460000|2022-06-09 18:14:20|412.63|410.63|412.38|410.38|412.63|410.63|411.88|409.88|0
1654798470000|2022-06-09 18:14:30|412.13|410.13|412.38|410.38|412.38|410.38|412.13|410.13|0
1654798480000|2022-06-09 18:14:40|412.13|410.13|412.38|410.38|412.38|410.38|412.13|410.13|0
1654798490000|2022-06-09 18:14:50|411.88|409.88|411.88|409.88|411.88|409.88|411.63|409.63|0
1654798500000|2022-06-09 18:15:00|412.13|410.13|413.38|411.38|413.38|411.38|412.13|410.13|0
1654798510000|2022-06-09 18:15:10|413.13|411.13|413.26|411.26|413.26|411.26|413.13|411.13|0
1654798520000|2022-06-09 18:15:20|412.88|410.88|412.13|410.13|413.13|411.13|412.13|410.13|0
1654798530000|2022-06-09 18:15:30|411.88|409.88|411.88|409.88|411.88|409.88|411.88|409.88|0
1654798540000|2022-06-09 18:15:40|411.63|409.63|410.88|408.88|411.63|409.63|410.88|408.88|0
1654798550000|2022-06-09 18:15:50|411.13|409.13|411.88|409.88|411.88|409.88|411.13|409.13|0
1654798560000|2022-06-09 18:16:00|412.38|410.38|411.63|409.63|412.38|410.38|411.63|409.63|0
1654798570000|2022-06-09 18:16:10|411.88|409.88|411.88|409.88|412.13|410.13|411.88|409.88|0
1654798580000|2022-06-09 18:16:20|411.76|409.76|412.13|410.13|412.13|410.13|411.63|409.63|0
1654798590000|2022-06-09 18:16:30|412.26|410.26|411.88|409.88|412.26|410.26|411.88|409.88|0
1654798600000|2022-06-09 18:16:40|411.63|409.63|411.88|409.88|412.13|410.13|411.63|409.63|0
1654798610000|2022-06-09 18:16:50|412.13|410.13|412.13|410.13|412.13|410.13|412.13|410.13|0
1654798620000|2022-06-09 18:17:00|412.63|410.63|412.63|410.63|413.38|411.38|412.63|410.63|0
1654798630000|2022-06-09 18:17:10|412.88|410.88|413.38|411.38|413.38|411.38|412.88|410.88|0
1654798640000|2022-06-09 18:17:20|414.13|412.13|414.13|412.13|414.38|412.38|414.13|412.13|0
1654798650000|2022-06-09 18:17:30|414.38|412.38|414.13|412.13|414.38|412.38|414.13|412.13|0
1654798660000|2022-06-09 18:17:40|413.63|411.63|413.88|411.88|413.88|411.88|413.63|411.63|0
1654798670000|2022-06-09 18:17:50|413.63|411.63|413.63|411.63|414.13|412.13|413.63|411.63|0
1654798680000|2022-06-09 18:18:00|413.13|411.13|413.13|411.13|413.13|411.13|412.88|410.88|0
1654798690000|2022-06-09 18:18:10|413.01|411.01|412.63|410.63|413.13|411.13|412.63|410.63|0
1654798700000|2022-06-09 18:18:20|412.88|410.88|412.63|410.63|412.88|410.88|412.63|410.63|0
1654798710000|2022-06-09 18:18:30|412.88|410.88|413.38|411.38|413.38|411.38|412.88|410.88|0
1654798720000|2022-06-09 18:18:40|412.88|410.88|413.13|411.13|413.13|411.13|412.88|410.88|0
1654798730000|2022-06-09 18:18:50|413.38|411.38|413.88|411.88|413.88|411.88|413.38|411.38|0
1654798740000|2022-06-09 18:19:00|413.63|411.63|414.26|412.26|414.38|412.38|413.63|411.63|0
1654798750000|2022-06-09 18:19:10|414.38|412.38|414.88|412.88|414.88|412.88|414.38|412.38|0
1654798760000|2022-06-09 18:19:20|414.38|412.38|414.38|412.38|414.63|412.63|414.38|412.38|0
1654798770000|2022-06-09 18:19:30|413.38|411.38|413.38|411.38|413.38|411.38|413.38|411.38|0
1654798780000|2022-06-09 18:19:40|413.63|411.63|413.88|411.88|413.88|411.88|413.63|411.63|0
1654798790000|2022-06-09 18:19:50|414.13|412.13|413.63|411.63|414.13|412.13|413.63|411.63|0
1654798800000|2022-06-09 18:20:00|413.38|411.38|412.88|410.88|413.38|411.38|412.63|410.63|0
1654798810000|2022-06-09 18:20:10|412.63|410.63|412.63|410.63|413.38|411.38|412.63|410.63|0
1654798820000|2022-06-09 18:20:20|413.13|411.13|413.88|411.88|413.88|411.88|413.13|411.13|0
1654798830000|2022-06-09 18:20:30|413.63|411.63|412.88|410.88|413.63|411.63|412.88|410.88|0
1654798840000|2022-06-09 18:20:40|412.63|410.63|412.63|410.63|412.88|410.88|412.63|410.63|0
1654798850000|2022-06-09 18:20:50|412.38|410.38|412.63|410.63|412.63|410.63|412.13|410.13|0
1654798860000|2022-06-09 18:21:00|412.13|410.13|411.38|409.38|412.13|410.13|411.38|409.38|0
1654798870000|2022-06-09 18:21:10|412.13|410.13|412.88|410.88|412.88|410.88|412.13|410.13|0
1654798880000|2022-06-09 18:21:20|413.13|411.13|412.38|410.38|413.13|411.13|412.38|410.38|0
1654798890000|2022-06-09 18:21:30|412.63|410.63|412.88|410.88|412.88|410.88|412.63|410.63|0
1654798900000|2022-06-09 18:21:40|413.63|411.63|413.88|411.88|413.88|411.88|413.63|411.63|0
1654798910000|2022-06-09 18:21:50|414.13|412.13|414.38|412.38|414.38|412.38|414.13|412.13|0
1654798920000|2022-06-09 18:22:00|414.63|412.63|414.38|412.38|414.63|412.63|414.38|412.38|0
1654798930000|2022-06-09 18:22:10|414.13|412.13|414.38|412.38|414.38|412.38|414.13|412.13|0
1654798940000|2022-06-09 18:22:20|414.88|412.88|415.38|413.38|415.38|413.38|414.88|412.88|0
1654798950000|2022-06-09 18:22:30|415.13|413.13|415.13|413.13|415.38|413.38|415.13|413.13|0
1654798960000|2022-06-09 18:22:40|414.88|412.88|415.88|413.88|415.88|413.88|414.88|412.88|0
1654798970000|2022-06-09 18:22:50|416.13|414.13|417.38|415.38|417.38|415.38|416.13|414.13|0
1654798980000|2022-06-09 18:23:00|417.63|415.63|418.63|416.63|418.63|416.63|417.63|415.63|0
1654798990000|2022-06-09 18:23:10|418.88|416.88|418.13|416.13|418.88|416.88|418.13|416.13|0
1654799000000|2022-06-09 18:23:20|418.38|416.38|417.88|415.88|418.38|416.38|417.88|415.88|0
1654799010000|2022-06-09 18:23:30|417.63|415.63|417.88|415.88|417.88|415.88|417.13|415.13|0
1654799020000|2022-06-09 18:23:40|418.13|416.13|417.88|415.88|418.13|416.13|417.76|415.76|0
1654799030000|2022-06-09 18:23:50|418.13|416.13|418.13|416.13|418.38|416.38|418.13|416.13|0
1654799040000|2022-06-09 18:24:00|418.63|416.63|418.13|416.13|418.63|416.63|418.13|416.13|0
1654799050000|2022-06-09 18:24:10|418.38|416.38|418.63|416.63|418.63|416.63|418.38|416.38|0
1654799060000|2022-06-09 18:24:20|418.88|416.88|419.88|417.88|419.88|417.88|418.63|416.63|0
1654799070000|2022-06-09 18:24:30|419.63|417.63|420.13|418.13|420.38|418.38|419.63|417.63|0
1654799080000|2022-06-09 18:24:40|419.63|417.63|419.13|417.13|419.63|417.63|419.13|417.13|0
1654799090000|2022-06-09 18:24:50|419.38|417.38|419.63|417.63|420.38|418.38|419.38|417.38|0
1654799100000|2022-06-09 18:25:00|419.13|417.13|420.63|418.63|420.63|418.63|419.13|417.13|0
1654799110000|2022-06-09 18:25:10|420.38|418.38|420.88|418.88|420.88|418.88|420.38|418.38|0
1654799120000|2022-06-09 18:25:20|421.13|419.13|420.63|418.63|421.13|419.13|420.63|418.63|0
1654799130000|2022-06-09 18:25:30|420.88|418.88|419.38|417.38|420.88|418.88|419.38|417.38|0
1654799140000|2022-06-09 18:25:40|419.63|417.63|418.63|416.63|419.63|417.63|418.63|416.63|0
1654799150000|2022-06-09 18:25:50|418.88|416.88|418.88|416.88|418.88|416.88|418.88|416.88|0
1654799160000|2022-06-09 18:26:00|418.13|416.13|417.13|415.13|418.13|416.13|417.13|415.13|0
1654799170000|2022-06-09 18:26:10|417.63|415.63|418.13|416.13|418.13|416.13|417.63|415.63|0
1654799180000|2022-06-09 18:26:20|417.38|415.38|416.38|414.38|417.38|415.38|416.38|414.38|0
1654799190000|2022-06-09 18:26:30|416.13|414.13|416.13|414.13|416.88|414.88|416.13|414.13|0
1654799200000|2022-06-09 18:26:40|416.38|414.38|416.38|414.38|416.38|414.38|416.38|414.38|0
1654799210000|2022-06-09 18:26:50|416.63|414.63|417.38|415.38|417.38|415.38|416.38|414.38|0
1654799220000|2022-06-09 18:27:00|417.63|415.63|417.63|415.63|417.63|415.63|417.38|415.38|0
1654799230000|2022-06-09 18:27:10|417.38|415.38|417.13|415.13|417.38|415.38|417.13|415.13|0
1654799240000|2022-06-09 18:27:20|417.38|415.38|417.13|415.13|417.38|415.38|416.63|414.63|0
1654799250000|2022-06-09 18:27:30|416.88|414.88|416.38|414.38|416.88|414.88|416.38|414.38|0
1654799260000|2022-06-09 18:27:40|416.63|414.63|416.13|414.13|416.63|414.63|416.13|414.13|0
1654799270000|2022-06-09 18:27:50|415.13|413.13|415.88|413.88|415.88|413.88|415.13|413.13|0
1654799280000|2022-06-09 18:28:00|414.63|412.63|414.88|412.88|415.13|413.13|414.63|412.63|0
1654799290000|2022-06-09 18:28:10|414.51|412.51|414.63|412.63|414.63|412.63|414.51|412.51|0
1654799300000|2022-06-09 18:28:20|415.01|413.01|415.13|413.13|415.13|413.13|414.88|412.88|0
1654799310000|2022-06-09 18:28:30|414.88|412.88|414.38|412.38|414.88|412.88|414.38|412.38|0
1654799320000|2022-06-09 18:28:40|415.13|413.13|415.63|413.63|415.88|413.88|415.13|413.13|0
1654799330000|2022-06-09 18:28:50|415.38|413.38|415.38|413.38|415.38|413.38|414.88|412.88|0
1654799340000|2022-06-09 18:29:00|415.13|413.13|414.63|412.63|415.13|413.13|414.63|412.63|0
1654799350000|2022-06-09 18:29:10|414.38|412.38|414.63|412.63|414.63|412.63|414.38|412.38|0
1654799360000|2022-06-09 18:29:20|415.13|413.13|415.38|413.38|415.38|413.38|414.88|412.88|0
1654799370000|2022-06-09 18:29:30|415.76|413.76|415.63|413.63|415.88|413.88|415.63|413.63|0
1654799380000|2022-06-09 18:29:40|415.88|413.88|415.63|413.63|416.13|414.13|415.63|413.63|0
1654799390000|2022-06-09 18:29:50|415.76|413.76|415.88|413.88|415.88|413.88|415.76|413.76|0
1654799400000|2022-06-09 18:30:00|416.13|414.13|417.26|415.26|417.26|415.26|416.13|414.13|0
1654799410000|2022-06-09 18:30:10|417.13|415.13|417.63|415.63|417.63|415.63|417.13|415.13|0
1654799420000|2022-06-09 18:30:20|417.88|415.88|418.13|416.13|418.13|416.13|417.88|415.88|0
1654799430000|2022-06-09 18:30:30|418.88|416.88|418.88|416.88|419.13|417.13|418.88|416.88|0
1654799440000|2022-06-09 18:30:40|418.63|416.63|418.38|416.38|418.88|416.88|418.38|416.38|0
1654799450000|2022-06-09 18:30:50|418.13|416.13|418.13|416.13|418.13|416.13|417.88|415.88|0
1654799460000|2022-06-09 18:31:00|417.88|415.88|418.13|416.13|418.13|416.13|417.63|415.63|0
1654799470000|2022-06-09 18:31:10|418.38|416.38|418.38|416.38|418.38|416.38|418.13|416.13|0
1654799480000|2022-06-09 18:31:20|418.88|416.88|417.88|415.88|418.88|416.88|417.88|415.88|0
1654799490000|2022-06-09 18:31:30|418.13|416.13|419.38|417.38|419.38|417.38|418.13|416.13|0
1654799500000|2022-06-09 18:31:40|418.88|416.88|419.38|417.38|419.38|417.38|418.88|416.88|0
1654799510000|2022-06-09 18:31:50|419.63|417.63|419.88|417.88|419.88|417.88|419.63|417.63|0
1654799520000|2022-06-09 18:32:00|420.13|418.13|420.38|418.38|420.38|418.38|420.13|418.13|0
1654799530000|2022-06-09 18:32:10|420.63|418.63|420.88|418.88|420.88|418.88|420.63|418.63|0
1654799550000|2022-06-09 18:32:30|421.01|419.01|420.63|418.63|421.01|419.01|420.63|418.63|0
1654799560000|2022-06-09 18:32:40|420.88|418.88|421.13|419.13|421.13|419.13|420.63|418.63|0
1654799570000|2022-06-09 18:32:50|421.38|419.38|422.38|420.38|422.38|420.38|421.13|419.13|0
1654799580000|2022-06-09 18:33:00|422.13|420.13|421.13|419.13|422.13|420.13|421.13|419.13|0
1654799590000|2022-06-09 18:33:10|420.63|418.63|421.63|419.63|421.63|419.63|420.63|418.63|0
1654799600000|2022-06-09 18:33:20|421.13|419.13|420.63|418.63|421.13|419.13|420.63|418.63|0
1654799610000|2022-06-09 18:33:30|421.13|419.13|421.88|419.88|422.13|420.13|421.13|419.13|0
1654799620000|2022-06-09 18:33:40|422.13|420.13|421.88|419.88|422.13|420.13|421.63|419.63|0
1654799630000|2022-06-09 18:33:50|422.13|420.13|422.13|420.13|422.13|420.13|422.01|420.01|0
1654799640000|2022-06-09 18:34:00|422.38|420.38|422.88|420.88|422.88|420.88|422.38|420.38|0
1654799650000|2022-06-09 18:34:10|423.13|421.13|422.88|420.88|423.38|421.38|422.88|420.88|0
1654799660000|2022-06-09 18:34:20|423.13|421.13|423.13|421.13|423.13|421.13|422.88|420.88|0
1654799670000|2022-06-09 18:34:30|422.88|420.88|423.13|421.13|423.13|421.13|422.63|420.63|0
1654799680000|2022-06-09 18:34:40|422.88|420.88|423.51|421.51|423.51|421.51|422.88|420.88|0
1654799690000|2022-06-09 18:34:50|423.38|421.38|422.63|420.63|423.38|421.38|422.63|420.63|0
1654799700000|2022-06-09 18:35:00|423.13|421.13|423.38|421.38|423.38|421.38|423.13|421.13|0
1654799710000|2022-06-09 18:35:10|423.63|421.63|423.13|421.13|423.63|421.63|423.13|421.13|0
1654799720000|2022-06-09 18:35:20|422.63|420.63|422.13|420.13|422.88|420.88|422.13|420.13|0
1654799730000|2022-06-09 18:35:30|421.63|419.63|422.38|420.38|422.38|420.38|421.63|419.63|0
1654799740000|2022-06-09 18:35:40|422.13|420.13|421.88|419.88|422.13|420.13|421.88|419.88|0
1654799750000|2022-06-09 18:35:50|422.63|420.63|422.63|420.63|422.63|420.63|422.38|420.38|0
1654799760000|2022-06-09 18:36:00|422.88|420.88|422.13|420.13|422.88|420.88|422.13|420.13|0
1654799770000|2022-06-09 18:36:10|422.38|420.38|422.63|420.63|422.63|420.63|422.38|420.38|0
1654799780000|2022-06-09 18:36:20|422.13|420.13|422.63|420.63|422.63|420.63|422.13|420.13|0
1654799790000|2022-06-09 18:36:30|422.38|420.38|422.63|420.63|422.63|420.63|422.38|420.38|0
1654799800000|2022-06-09 18:36:40|422.38|420.38|422.63|420.63|422.63|420.63|422.38|420.38|0
1654799810000|2022-06-09 18:36:50|423.01|421.01|422.88|420.88|423.01|421.01|422.88|420.88|0
1654799820000|2022-06-09 18:37:00|423.38|421.38|422.88|420.88|423.38|421.38|422.88|420.88|0
1654799830000|2022-06-09 18:37:10|422.63|420.63|422.88|420.88|423.13|421.13|422.63|420.63|0
1654799840000|2022-06-09 18:37:20|422.63|420.63|422.88|420.88|423.13|421.13|422.63|420.63|0
1654799850000|2022-06-09 18:37:30|423.63|421.63|423.38|421.38|423.63|421.63|423.38|421.38|0
1654799860000|2022-06-09 18:37:40|423.13|421.13|423.63|421.63|423.63|421.63|423.13|421.13|0
1654799870000|2022-06-09 18:37:50|423.88|421.88|424.13|422.13|424.13|422.13|423.88|421.88|0
1654799880000|2022-06-09 18:38:00|424.62|422.62|424.13|422.13|424.62|422.62|423.88|421.88|0
1654799890000|2022-06-09 18:38:10|424.38|422.38|424.38|422.38|424.62|422.62|424.38|422.38|0
1654799900000|2022-06-09 18:38:20|424.62|422.62|424.87|422.87|424.87|422.87|424.62|422.62|0
1654799910000|2022-06-09 18:38:30|425.12|423.12|425.62|423.62|425.62|423.62|425.12|423.12|0
1654799920000|2022-06-09 18:38:40|425.37|423.37|426.12|424.12|426.12|424.12|425.37|423.37|0
1654799930000|2022-06-09 18:38:50|425.87|423.87|425.87|423.87|425.87|423.87|425.62|423.62|0
1654799940000|2022-06-09 18:39:00|426.37|424.37|425.62|423.62|426.37|424.37|425.62|423.62|0
1654799950000|2022-06-09 18:39:10|425.37|423.37|424.38|422.38|425.37|423.37|424.38|422.38|0
1654799960000|2022-06-09 18:39:20|424.13|422.13|424.62|422.62|424.87|422.87|424.13|422.13|0
1654799970000|2022-06-09 18:39:30|424.87|422.87|425.12|423.12|425.37|423.37|424.87|422.87|0
1654799980000|2022-06-09 18:39:40|424.87|422.87|425.12|423.12|425.37|423.37|424.87|422.87|0
1654799990000|2022-06-09 18:39:50|424.87|422.87|424.87|422.87|425.12|423.12|424.87|422.87|0
1654800000000|2022-06-09 18:40:00|425.12|423.12|424.62|422.62|425.12|423.12|424.62|422.62|0
1654800010000|2022-06-09 18:40:10|424.87|422.87|425.62|423.62|425.62|423.62|424.87|422.87|0
1654800020000|2022-06-09 18:40:20|425.87|423.87|425.87|423.87|426.12|424.12|425.87|423.87|0
1654800030000|2022-06-09 18:40:30|426.37|424.37|426.12|424.12|426.37|424.37|426.12|424.12|0
1654800040000|2022-06-09 18:40:40|425.62|423.62|426.12|424.12|426.12|424.12|425.12|423.12|0
1654800050000|2022-06-09 18:40:50|426.37|424.37|426.37|424.37|426.37|424.37|426.12|424.12|0
1654800060000|2022-06-09 18:41:00|426.12|424.12|425.62|423.62|426.12|424.12|425.62|423.62|0
1654800070000|2022-06-09 18:41:10|425.87|423.87|426.37|424.37|426.37|424.37|425.87|423.87|0
1654800080000|2022-06-09 18:41:20|425.87|423.87|425.87|423.87|425.87|423.87|425.62|423.62|0
1654800090000|2022-06-09 18:41:30|425.37|423.37|424.87|422.87|425.37|423.37|424.87|422.87|0
1654800100000|2022-06-09 18:41:40|425.12|423.12|424.87|422.87|425.12|423.12|424.87|422.87|0
1654800110000|2022-06-09 18:41:50|425.37|423.37|424.38|422.38|425.37|423.37|424.38|422.38|0
1654800120000|2022-06-09 18:42:00|424.87|422.87|425.37|423.37|425.37|423.37|424.38|422.38|0
1654800130000|2022-06-09 18:42:10|425.12|423.12|424.87|422.87|425.12|423.12|424.62|422.62|0
1654800140000|2022-06-09 18:42:20|425.62|423.62|426.12|424.12|426.12|424.12|425.62|423.62|0
1654800150000|2022-06-09 18:42:30|425.87|423.87|425.87|423.87|426.12|424.12|425.87|423.87|0
1654800160000|2022-06-09 18:42:40|426.12|424.12|426.37|424.37|426.37|424.37|426.12|424.12|0
1654800170000|2022-06-09 18:42:50|426.12|424.12|426.37|424.37|426.37|424.37|426.12|424.12|0
1654800180000|2022-06-09 18:43:00|426.62|424.62|427.87|425.87|427.87|425.87|426.37|424.37|0
1654800190000|2022-06-09 18:43:10|428.37|426.37|427.87|425.87|428.37|426.37|427.87|425.87|0
1654800200000|2022-06-09 18:43:20|427.62|425.62|427.87|425.87|428.12|426.12|427.62|425.62|0
1654800210000|2022-06-09 18:43:30|427.62|425.62|427.12|425.12|427.62|425.62|426.87|424.87|0
1654800220000|2022-06-09 18:43:40|426.87|424.87|425.87|423.87|426.87|424.87|425.62|423.62|0
1654800230000|2022-06-09 18:43:50|426.12|424.12|425.88|423.88|426.12|424.12|425.88|423.88|0
1654800240000|2022-06-09 18:44:00|425.63|423.63|425.63|423.63|425.88|423.88|425.63|423.63|0
1654800250000|2022-06-09 18:44:10|425.38|423.38|426.63|424.63|426.63|424.63|425.38|423.38|0
1654800260000|2022-06-09 18:44:20|426.88|424.88|427.13|425.13|427.38|425.38|426.88|424.88|0
1654800270000|2022-06-09 18:44:30|426.88|424.88|427.13|425.13|427.13|425.13|426.88|424.88|0
1654800280000|2022-06-09 18:44:40|427.38|425.38|427.13|425.13|427.38|425.38|427.13|425.13|0
1654800290000|2022-06-09 18:44:50|427.38|425.38|426.63|424.63|427.38|425.38|426.63|424.63|0
1654800300000|2022-06-09 18:45:00|427.13|425.13|427.13|425.13|427.38|425.38|427.13|425.13|0
1654800310000|2022-06-09 18:45:10|426.38|424.38|426.13|424.13|426.63|424.63|426.13|424.13|0
1654800320000|2022-06-09 18:45:20|426.38|424.38|426.13|424.13|426.63|424.63|426.13|424.13|0
1654800330000|2022-06-09 18:45:30|426.38|424.38|425.88|423.88|426.38|424.38|425.88|423.88|0
1654800340000|2022-06-09 18:45:40|426.13|424.13|425.63|423.63|426.13|424.13|425.63|423.63|0
1654800350000|2022-06-09 18:45:50|424.88|422.88|424.13|422.13|424.88|422.88|424.13|422.13|0
1654800360000|2022-06-09 18:46:00|425.88|423.88|425.88|423.88|426.13|424.13|425.88|423.88|0
1654800370000|2022-06-09 18:46:10|425.13|423.13|424.13|422.13|425.13|423.13|424.13|422.13|0
1654800380000|2022-06-09 18:46:20|423.88|421.88|424.13|422.13|424.38|422.38|423.88|421.88|0
1654800390000|2022-06-09 18:46:30|423.88|421.88|423.88|421.88|424.01|422.01|423.88|421.88|0
1654800400000|2022-06-09 18:46:40|424.13|422.13|424.63|422.63|424.63|422.63|424.13|422.13|0
1654800410000|2022-06-09 18:46:50|424.38|422.38|423.63|421.63|424.63|422.63|423.63|421.63|0
1654800420000|2022-06-09 18:47:00|423.76|421.76|424.88|422.88|424.88|422.88|423.76|421.76|0
1654800430000|2022-06-09 18:47:10|425.13|423.13|424.63|422.63|425.13|423.13|424.38|422.38|0
1654800440000|2022-06-09 18:47:20|424.38|422.38|423.13|421.13|424.38|422.38|423.13|421.13|0
1654800450000|2022-06-09 18:47:30|422.88|420.88|422.88|420.88|423.13|421.13|422.38|420.38|0
1654800470000|2022-06-09 18:47:50|423.01|421.01|422.88|420.88|423.01|421.01|422.63|420.63|0
1654800480000|2022-06-09 18:48:00|422.63|420.63|422.63|420.63|423.13|421.13|422.63|420.63|0
1654800490000|2022-06-09 18:48:10|423.63|421.63|424.38|422.38|424.63|422.63|423.63|421.63|0
1654800500000|2022-06-09 18:48:20|424.63|422.63|425.13|423.13|425.13|423.13|424.63|422.63|0
1654800510000|2022-06-09 18:48:30|424.88|422.88|424.88|422.88|425.13|423.13|424.88|422.88|0
1654800520000|2022-06-09 18:48:40|425.13|423.13|424.88|422.88|425.38|423.38|424.88|422.88|0
1654800530000|2022-06-09 18:48:50|424.63|422.63|424.63|422.63|424.63|422.63|424.13|422.13|0
1654800540000|2022-06-09 18:49:00|424.88|422.88|423.88|421.88|424.88|422.88|423.88|421.88|0
1654800550000|2022-06-09 18:49:10|424.13|422.13|425.63|423.63|425.63|423.63|424.13|422.13|0
1654800560000|2022-06-09 18:49:20|424.88|422.88|425.13|423.13|425.13|423.13|424.63|422.63|0
1654800570000|2022-06-09 18:49:30|425.63|423.63|425.63|423.63|426.38|424.38|425.63|423.63|0
1654800580000|2022-06-09 18:49:40|425.88|423.88|425.88|423.88|426.13|424.13|425.88|423.88|0
1654800590000|2022-06-09 18:49:50|426.13|424.13|424.63|422.63|426.13|424.13|424.63|422.63|0
1654800600000|2022-06-09 18:50:00|425.13|423.13|424.13|422.13|425.38|423.38|424.13|422.13|0
1654800610000|2022-06-09 18:50:10|424.63|422.63|425.13|423.13|425.13|423.13|424.63|422.63|0
1654800620000|2022-06-09 18:50:20|424.63|422.63|424.38|422.38|424.63|422.63|424.13|422.13|0
1654800630000|2022-06-09 18:50:30|424.63|422.63|423.88|421.88|424.63|422.63|423.88|421.88|0
1654800640000|2022-06-09 18:50:40|423.13|421.13|422.88|420.88|423.13|421.13|422.88|420.88|0
1654800650000|2022-06-09 18:50:50|423.38|421.38|423.13|421.13|423.38|421.38|423.13|421.13|0
1654800660000|2022-06-09 18:51:00|423.63|421.63|424.88|422.88|424.88|422.88|423.63|421.63|0
1654800670000|2022-06-09 18:51:10|424.63|422.63|424.63|422.63|424.63|422.63|424.13|422.13|0
1654800680000|2022-06-09 18:51:20|424.88|422.88|424.38|422.38|424.88|422.88|424.38|422.38|0
1654800690000|2022-06-09 18:51:30|424.88|422.88|425.38|423.38|425.38|423.38|424.88|422.88|0
1654800700000|2022-06-09 18:51:40|425.13|423.13|425.63|423.63|425.63|423.63|425.13|423.13|0
1654800710000|2022-06-09 18:51:50|425.38|423.38|425.13|423.13|425.63|423.63|425.13|423.13|0
1654800720000|2022-06-09 18:52:00|424.88|422.88|425.13|423.13|425.51|423.51|424.88|422.88|0
1654800730000|2022-06-09 18:52:10|425.38|423.38|425.13|423.13|425.63|423.63|425.13|423.13|0
1654800740000|2022-06-09 18:52:20|424.88|422.88|425.13|423.13|425.13|423.13|424.63|422.63|0
1654800750000|2022-06-09 18:52:30|424.88|422.88|425.01|423.01|425.01|423.01|424.88|422.88|0
1654800760000|2022-06-09 18:52:40|425.13|423.13|424.63|422.63|425.13|423.13|424.63|422.63|0
1654800770000|2022-06-09 18:52:50|424.88|422.88|425.88|423.88|425.88|423.88|424.88|422.88|0
1654800780000|2022-06-09 18:53:00|425.63|423.63|425.88|423.88|425.88|423.88|425.63|423.63|0
1654800790000|2022-06-09 18:53:10|425.38|423.38|424.63|422.63|425.38|423.38|424.63|422.63|0
1654800800000|2022-06-09 18:53:20|424.38|422.38|425.13|423.13|425.13|423.13|424.13|422.13|0
1654800810000|2022-06-09 18:53:30|425.38|423.38|425.38|423.38|425.63|423.63|425.38|423.38|0
1654800820000|2022-06-09 18:53:40|425.88|423.88|426.63|424.63|426.63|424.63|425.88|423.88|0
1654800830000|2022-06-09 18:53:50|426.76|424.76|426.88|424.88|427.38|425.38|426.76|424.76|0
1654800840000|2022-06-09 18:54:00|427.13|425.13|427.63|425.63|427.63|425.63|426.88|424.88|0
1654800850000|2022-06-09 18:54:10|427.38|425.38|427.88|425.88|427.88|425.88|427.38|425.38|0
1654800860000|2022-06-09 18:54:20|427.63|425.63|426.88|424.88|427.63|425.63|426.88|424.88|0
1654800870000|2022-06-09 18:54:30|426.13|424.13|426.13|424.13|426.63|424.63|426.13|424.13|0
1654800880000|2022-06-09 18:54:40|425.88|423.88|425.38|423.38|425.88|423.88|425.38|423.38|0
1654800890000|2022-06-09 18:54:50|425.63|423.63|426.38|424.38|426.38|424.38|425.63|423.63|0
1654800900000|2022-06-09 18:55:00|426.63|424.63|427.63|425.63|427.63|425.63|426.63|424.63|0
1654800910000|2022-06-09 18:55:10|427.88|425.88|427.88|425.88|427.88|425.88|427.88|425.88|0
1654800920000|2022-06-09 18:55:20|427.63|425.63|426.63|424.63|427.63|425.63|426.63|424.63|0
1654800930000|2022-06-09 18:55:30|426.38|424.38|427.13|425.13|427.38|425.38|426.38|424.38|0
1654800940000|2022-06-09 18:55:40|427.38|425.38|428.13|426.13|428.13|426.13|427.13|425.13|0
1654800950000|2022-06-09 18:55:50|427.88|425.88|428.88|426.88|428.88|426.88|427.88|425.88|0
1654800960000|2022-06-09 18:56:00|429.13|427.13|429.13|427.13|429.13|427.13|428.88|426.88|0
1654800970000|2022-06-09 18:56:10|429.38|427.38|429.88|427.88|429.88|427.88|429.13|427.13|0
1654800980000|2022-06-09 18:56:20|429.26|427.26|428.38|426.38|429.26|427.26|428.13|426.13|0
1654800990000|2022-06-09 18:56:30|428.13|426.13|429.13|427.13|429.13|427.13|428.13|426.13|0
1654801000000|2022-06-09 18:56:40|428.88|426.88|427.88|425.88|428.88|426.88|427.88|425.88|0
1654801010000|2022-06-09 18:56:50|426.63|424.63|426.13|424.13|426.63|424.63|426.13|424.13|0
1654801020000|2022-06-09 18:57:00|425.88|423.88|425.88|423.88|425.88|423.88|425.38|423.38|0
1654801030000|2022-06-09 18:57:10|426.13|424.13|426.63|424.63|426.63|424.63|425.88|423.88|0
1654801040000|2022-06-09 18:57:20|427.38|425.38|427.13|425.13|427.38|425.38|427.13|425.13|0
1654801050000|2022-06-09 18:57:30|426.88|424.88|426.38|424.38|427.13|425.13|426.01|424.01|0
1654801060000|2022-06-09 18:57:40|425.88|423.88|426.38|424.38|426.38|424.38|425.63|423.63|0
1654801070000|2022-06-09 18:57:50|426.13|424.13|424.88|422.88|426.13|424.13|424.88|422.88|0
1654801080000|2022-06-09 18:58:00|425.13|423.13|424.63|422.63|425.13|423.13|424.63|422.63|0
1654801090000|2022-06-09 18:58:10|425.38|423.38|425.88|423.88|425.88|423.88|425.38|423.38|0
1654801100000|2022-06-09 18:58:20|425.63|423.63|426.13|424.13|426.13|424.13|425.63|423.63|0
1654801110000|2022-06-09 18:58:30|426.38|424.38|425.63|423.63|426.38|424.38|425.63|423.63|0
1654801120000|2022-06-09 18:58:40|426.38|424.38|426.63|424.63|426.63|424.63|426.13|424.13|0
1654801130000|2022-06-09 18:58:50|426.51|424.51|427.38|425.38|427.38|425.38|426.51|424.51|0
1654801140000|2022-06-09 18:59:00|427.63|425.63|428.13|426.13|428.38|426.38|427.63|425.63|0
1654801150000|2022-06-09 18:59:10|428.88|426.88|431.38|429.38|431.38|429.38|428.88|426.88|0
1654801160000|2022-06-09 18:59:20|431.63|429.63|433.63|431.63|433.63|431.63|431.63|429.63|0
1654801170000|2022-06-09 18:59:30|432.63|430.63|433.13|431.13|433.13|431.13|432.63|430.63|0
1654801180000|2022-06-09 18:59:40|432.38|430.38|433.13|431.13|433.13|431.13|432.38|430.38|0
1654801190000|2022-06-09 18:59:50|433.63|431.63|433.63|431.63|433.88|431.88|433.63|431.63|0
1654801200000|2022-06-09 19:00:00|433.88|431.88|435.38|433.38|435.38|433.38|433.88|431.88|0
1654801210000|2022-06-09 19:00:10|434.13|432.13|434.38|432.38|434.63|432.63|434.13|432.13|0
1654801220000|2022-06-09 19:00:20|434.63|432.63|433.88|431.88|434.63|432.63|433.88|431.88|0
1654801230000|2022-06-09 19:00:30|434.13|432.13|434.13|432.13|434.63|432.63|434.13|432.13|0
1654801240000|2022-06-09 19:00:40|433.38|431.38|434.63|432.63|434.63|432.63|433.38|431.38|0
1654801250000|2022-06-09 19:00:50|434.88|432.88|435.38|433.38|435.38|433.38|434.88|432.88|0
1654801260000|2022-06-09 19:01:00|435.63|433.63|436.38|434.38|436.38|434.38|435.63|433.63|0
1654801270000|2022-06-09 19:01:10|436.63|434.63|436.88|434.88|436.88|434.88|436.63|434.63|0
1654801280000|2022-06-09 19:01:20|437.38|435.38|437.38|435.38|437.38|435.38|437.13|435.13|0
1654801290000|2022-06-09 19:01:30|437.13|435.13|437.38|435.38|437.38|435.38|437.13|435.13|0
1654801300000|2022-06-09 19:01:40|437.13|435.13|437.13|435.13|437.13|435.13|436.88|434.88|0
1654801310000|2022-06-09 19:01:50|436.88|434.88|438.13|436.13|438.13|436.13|436.88|434.88|0
1654801320000|2022-06-09 19:02:00|438.38|436.38|437.63|435.63|438.38|436.38|437.13|435.13|0
1654801330000|2022-06-09 19:02:10|436.88|434.88|436.88|434.88|436.88|434.88|436.88|434.88|0
1654801340000|2022-06-09 19:02:20|437.13|435.13|436.88|434.88|437.13|435.13|436.88|434.88|0
1654801350000|2022-06-09 19:02:30|436.63|434.63|437.13|435.13|437.13|435.13|436.38|434.38|0
1654801360000|2022-06-09 19:02:40|438.13|436.13|437.13|435.13|438.13|436.13|436.63|434.63|0
1654801370000|2022-06-09 19:02:50|436.88|434.88|437.13|435.13|437.13|435.13|436.88|434.88|0
1654801380000|2022-06-09 19:03:00|437.88|435.88|438.63|436.63|438.63|436.63|437.63|435.63|0
1654801390000|2022-06-09 19:03:10|438.38|436.38|438.63|436.63|438.63|436.63|438.38|436.38|0
1654801400000|2022-06-09 19:03:20|438.88|436.88|439.63|437.63|439.63|437.63|438.88|436.88|0
1654801410000|2022-06-09 19:03:30|439.38|437.38|439.38|437.38|439.38|437.38|439.13|437.13|0
1654801420000|2022-06-09 19:03:40|439.13|437.13|438.88|436.88|439.13|437.13|438.88|436.88|0
1654801430000|2022-06-09 19:03:50|438.38|436.38|439.38|437.38|439.38|437.38|438.38|436.38|0
1654801440000|2022-06-09 19:04:00|439.63|437.63|439.13|437.13|439.63|437.63|438.88|436.88|0
1654801450000|2022-06-09 19:04:10|439.38|437.38|439.88|437.88|439.88|437.88|439.38|437.38|0
1654801460000|2022-06-09 19:04:20|439.63|437.63|440.38|438.38|440.38|438.38|439.63|437.63|0
1654801470000|2022-06-09 19:04:30|440.63|438.63|442.63|440.63|442.63|440.63|440.63|438.63|0
1654801480000|2022-06-09 19:04:40|442.13|440.13|442.88|440.88|442.88|440.88|442.13|440.13|0
1654801490000|2022-06-09 19:04:50|442.63|440.63|442.88|440.88|442.88|440.88|442.38|440.38|0
1654801500000|2022-06-09 19:05:00|443.13|441.13|443.63|441.63|443.88|441.88|443.13|441.13|0
1654801510000|2022-06-09 19:05:10|442.13|440.13|442.63|440.63|443.38|441.38|442.13|440.13|0
1654801520000|2022-06-09 19:05:20|442.88|440.88|442.38|440.38|442.88|440.88|442.38|440.38|0
1654801530000|2022-06-09 19:05:30|442.13|440.13|442.38|440.38|442.63|440.63|442.13|440.13|0
1654801540000|2022-06-09 19:05:40|441.88|439.88|442.88|440.88|442.88|440.88|441.88|439.88|0
1654801550000|2022-06-09 19:05:50|443.13|441.13|443.88|441.88|443.88|441.88|443.13|441.13|0
1654801560000|2022-06-09 19:06:00|444.38|442.38|444.13|442.13|444.38|442.38|444.13|442.13|0
1654801570000|2022-06-09 19:06:10|443.63|441.63|443.63|441.63|443.63|441.63|443.38|441.38|0
1654801580000|2022-06-09 19:06:20|443.88|441.88|444.13|442.13|444.38|442.38|443.88|441.88|0
1654801590000|2022-06-09 19:06:30|443.63|441.63|443.63|441.63|443.88|441.88|443.63|441.63|0
1654801600000|2022-06-09 19:06:40|443.88|441.88|443.38|441.38|443.88|441.88|443.38|441.38|0
1654801610000|2022-06-09 19:06:50|443.51|441.51|443.88|441.88|444.38|442.38|443.51|441.51|0
1654801620000|2022-06-09 19:07:00|444.13|442.13|443.63|441.63|444.13|442.13|443.63|441.63|0
1654801630000|2022-06-09 19:07:10|443.13|441.13|443.38|441.38|443.38|441.38|442.88|440.88|0
1654801640000|2022-06-09 19:07:20|443.88|441.88|444.38|442.38|444.38|442.38|443.63|441.63|0
1654801650000|2022-06-09 19:07:30|444.26|442.26|445.88|443.88|445.88|443.88|444.26|442.26|0
1654801660000|2022-06-09 19:07:40|444.88|442.88|444.63|442.63|444.88|442.88|444.13|442.13|0
1654801670000|2022-06-09 19:07:50|444.38|442.38|445.38|443.38|445.38|443.38|444.38|442.38|0
1654801680000|2022-06-09 19:08:00|445.13|443.13|446.38|444.38|446.38|444.38|445.13|443.13|0
1654801690000|2022-06-09 19:08:10|446.63|444.63|446.63|444.63|446.88|444.88|446.63|444.63|0
1654801700000|2022-06-09 19:08:20|446.38|444.38|446.88|444.88|446.88|444.88|446.13|444.13|0
1654801710000|2022-06-09 19:08:30|447.13|445.13|447.13|445.13|447.88|445.88|447.13|445.13|0
1654801720000|2022-06-09 19:08:40|446.63|444.63|445.13|443.13|446.63|444.63|445.13|443.13|0
1654801730000|2022-06-09 19:08:50|445.63|443.63|444.88|442.88|445.88|443.88|444.88|442.88|0
1654801740000|2022-06-09 19:09:00|444.63|442.63|445.38|443.38|445.38|443.38|444.63|442.63|0
1654801750000|2022-06-09 19:09:10|446.13|444.13|446.13|444.13|446.13|444.13|446.13|444.13|0
1654801760000|2022-06-09 19:09:20|445.88|443.88|445.13|443.13|445.88|443.88|445.13|443.13|0
1654801770000|2022-06-09 19:09:30|444.88|442.88|445.38|443.38|445.38|443.38|444.88|442.88|0
1654801780000|2022-06-09 19:09:40|445.63|443.63|445.63|443.63|445.63|443.63|445.63|443.63|0
1654801790000|2022-06-09 19:09:50|445.88|443.88|445.88|443.88|445.88|443.88|445.38|443.38|0
1654801800000|2022-06-09 19:10:00|446.13|444.13|445.38|443.38|446.13|444.13|445.13|443.13|0
1654801810000|2022-06-09 19:10:10|445.13|443.13|444.13|442.13|445.13|443.13|443.88|441.88|0
1654801820000|2022-06-09 19:10:20|444.63|442.63|445.63|443.63|445.63|443.63|444.63|442.63|0
1654801830000|2022-06-09 19:10:30|445.88|443.88|445.88|443.88|446.13|444.13|445.88|443.88|0
1654801840000|2022-06-09 19:10:40|445.63|443.63|447.38|445.38|447.38|445.38|445.51|443.51|0
1654801850000|2022-06-09 19:10:50|447.63|445.63|447.13|445.13|447.63|445.63|447.13|445.13|0
1654801860000|2022-06-09 19:11:00|446.88|444.88|446.88|444.88|447.13|445.13|446.88|444.88|0
1654801870000|2022-06-09 19:11:10|447.63|445.63|447.88|445.88|447.88|445.88|447.51|445.51|0
1654801880000|2022-06-09 19:11:20|447.38|445.38|447.38|445.38|447.38|445.38|447.13|445.13|0
1654801890000|2022-06-09 19:11:30|447.13|445.13|446.63|444.63|447.13|445.13|446.63|444.63|0
1654801900000|2022-06-09 19:11:40|446.38|444.38|445.88|443.88|446.38|444.38|445.88|443.88|0
1654801910000|2022-06-09 19:11:50|445.76|443.76|446.63|444.63|446.63|444.63|445.76|443.76|0
1654801920000|2022-06-09 19:12:00|446.38|444.38|445.63|443.63|446.88|444.88|445.63|443.63|0
1654801930000|2022-06-09 19:12:10|445.88|443.88|445.88|443.88|445.88|443.88|445.38|443.38|0
1654801940000|2022-06-09 19:12:20|446.63|444.63|446.63|444.63|446.88|444.88|446.63|444.63|0
1654801950000|2022-06-09 19:12:30|446.88|444.88|446.88|444.88|446.88|444.88|446.88|444.88|0
1654801960000|2022-06-09 19:12:40|446.63|444.63|445.88|443.88|446.63|444.63|445.88|443.88|0
1654801970000|2022-06-09 19:12:50|445.63|443.63|445.63|443.63|445.88|443.88|445.63|443.63|0
1654801980000|2022-06-09 19:13:00|446.13|444.13|446.13|444.13|446.51|444.51|446.13|444.13|0
1654801990000|2022-06-09 19:13:10|446.63|444.63|447.13|445.13|447.13|445.13|446.63|444.63|0
1654802000000|2022-06-09 19:13:20|446.88|444.88|446.88|444.88|447.13|445.13|446.88|444.88|0
1654802010000|2022-06-09 19:13:30|447.13|445.13|447.13|445.13|447.63|445.63|447.13|445.13|0
1654802020000|2022-06-09 19:13:40|447.38|445.38|447.13|445.13|447.38|445.38|447.13|445.13|0
1654802030000|2022-06-09 19:13:50|447.88|445.88|448.38|446.38|448.38|446.38|447.88|445.88|0
1654802040000|2022-06-09 19:14:00|448.13|446.13|448.13|446.13|448.38|446.38|448.13|446.13|0
1654802050000|2022-06-09 19:14:10|447.63|445.63|447.63|445.63|447.63|445.63|447.38|445.38|0
1654802060000|2022-06-09 19:14:20|447.13|445.13|448.38|446.38|448.38|446.38|447.13|445.13|0
1654802070000|2022-06-09 19:14:30|448.13|446.13|448.13|446.13|448.13|446.13|447.63|445.63|0
1654802080000|2022-06-09 19:14:40|447.38|445.38|447.63|445.63|447.63|445.63|447.13|445.13|0
1654802090000|2022-06-09 19:14:50|448.13|446.13|448.63|446.63|448.63|446.63|448.13|446.13|0
1654802100000|2022-06-09 19:15:00|448.88|446.88|448.63|446.63|448.88|446.88|448.63|446.63|0
1654802110000|2022-06-09 19:15:10|448.38|446.38|448.38|446.38|448.63|446.63|448.38|446.38|0
1654802120000|2022-06-09 19:15:20|448.88|446.88|448.13|446.13|449.13|447.13|448.13|446.13|0
1654802130000|2022-06-09 19:15:30|448.38|446.38|448.13|446.13|448.38|446.38|448.13|446.13|0
1654802140000|2022-06-09 19:15:40|447.38|445.38|447.63|445.63|447.63|445.63|447.13|445.13|0
1654802150000|2022-06-09 19:15:50|448.13|446.13|447.63|445.63|448.13|446.13|447.63|445.63|0
1654802160000|2022-06-09 19:16:00|446.63|444.63|446.63|444.63|446.63|444.63|446.38|444.38|0
1654802170000|2022-06-09 19:16:10|446.88|444.88|446.13|444.13|447.38|445.38|446.13|444.13|0
1654802180000|2022-06-09 19:16:20|445.88|443.88|445.63|443.63|445.88|443.88|445.63|443.63|0
1654802190000|2022-06-09 19:16:30|447.01|445.01|447.38|445.38|447.63|445.63|447.01|445.01|0
1654802200000|2022-06-09 19:16:40|447.13|445.13|446.88|444.88|447.38|445.38|446.88|444.88|0
1654802210000|2022-06-09 19:16:50|447.38|445.38|447.88|445.88|447.88|445.88|447.38|445.38|0
1654802220000|2022-06-09 19:17:00|447.63|445.63|447.88|445.88|448.13|446.13|447.63|445.63|0
1654802230000|2022-06-09 19:17:10|447.51|445.51|446.88|444.88|447.51|445.51|446.88|444.88|0
1654802240000|2022-06-09 19:17:20|446.38|444.38|447.38|445.38|447.38|445.38|446.38|444.38|0
1654802250000|2022-06-09 19:17:30|446.88|444.88|446.38|444.38|447.13|445.13|446.38|444.38|0
1654802260000|2022-06-09 19:17:40|446.88|444.88|446.13|444.13|446.88|444.88|446.13|444.13|0
1654802270000|2022-06-09 19:17:50|446.38|444.38|447.13|445.13|447.13|445.13|446.38|444.38|0
1654802280000|2022-06-09 19:18:00|447.38|445.38|447.38|445.38|447.38|445.38|447.38|445.38|0
1654802290000|2022-06-09 19:18:10|447.63|445.63|446.38|444.38|447.63|445.63|446.38|444.38|0
1654802300000|2022-06-09 19:18:20|446.13|444.13|445.63|443.63|446.38|444.38|445.63|443.63|0
1654802310000|2022-06-09 19:18:30|445.88|443.88|445.63|443.63|445.88|443.88|445.63|443.63|0
1654802320000|2022-06-09 19:18:40|444.63|442.63|443.88|441.88|444.63|442.63|443.88|441.88|0
1654802330000|2022-06-09 19:18:50|444.13|442.13|444.38|442.38|444.38|442.38|444.13|442.13|0
1654802340000|2022-06-09 19:19:00|444.63|442.63|445.38|443.38|445.38|443.38|444.13|442.13|0
1654802350000|2022-06-09 19:19:10|444.88|442.88|444.26|442.26|444.88|442.88|444.26|442.26|0
1654802360000|2022-06-09 19:19:20|444.13|442.13|443.38|441.38|444.13|442.13|443.38|441.38|0
1654802370000|2022-06-09 19:19:30|443.63|441.63|443.13|441.13|443.63|441.63|443.13|441.13|0
1654802380000|2022-06-09 19:19:40|443.38|441.38|444.13|442.13|444.13|442.13|442.88|440.88|0
1654802390000|2022-06-09 19:19:50|444.38|442.38|444.88|442.88|445.38|443.38|444.38|442.38|0
1654802400000|2022-06-09 19:20:00|445.13|443.13|444.01|442.01|445.13|443.13|444.01|442.01|0
1654802410000|2022-06-09 19:20:10|443.88|441.88|443.63|441.63|443.88|441.88|443.63|441.63|0
1654802420000|2022-06-09 19:20:20|443.13|441.13|443.38|441.38|443.63|441.63|443.13|441.13|0
1654802430000|2022-06-09 19:20:30|443.88|441.88|443.88|441.88|443.88|441.88|443.88|441.88|0
1654802440000|2022-06-09 19:20:40|443.38|441.38|442.88|440.88|443.38|441.38|442.88|440.88|0
1654802450000|2022-06-09 19:20:50|443.13|441.13|442.63|440.63|443.13|441.13|442.26|440.26|0
1654802460000|2022-06-09 19:21:00|442.88|440.88|443.51|441.51|443.51|441.51|442.88|440.88|0
1654802470000|2022-06-09 19:21:10|443.38|441.38|443.63|441.63|443.88|441.88|443.38|441.38|0
1654802480000|2022-06-09 19:21:20|443.88|441.88|443.88|441.88|444.13|442.13|443.88|441.88|0
1654802490000|2022-06-09 19:21:30|444.38|442.38|444.13|442.13|444.38|442.38|444.13|442.13|0
1654802500000|2022-06-09 19:21:40|445.13|443.13|445.38|443.38|445.38|443.38|445.13|443.13|0
1654802510000|2022-06-09 19:21:50|445.88|443.88|445.88|443.88|445.88|443.88|445.63|443.63|0
1654802520000|2022-06-09 19:22:00|446.13|444.13|446.88|444.88|446.88|444.88|446.13|444.13|0
1654802530000|2022-06-09 19:22:10|447.63|445.63|448.13|446.13|448.63|446.63|447.63|445.63|0
1654802540000|2022-06-09 19:22:20|448.38|446.38|447.63|445.63|448.38|446.38|447.63|445.63|0
1654802550000|2022-06-09 19:22:30|448.38|446.38|448.63|446.63|448.63|446.63|448.38|446.38|0
1654802560000|2022-06-09 19:22:40|448.38|446.38|447.88|445.88|448.38|446.38|447.38|445.38|0
1654802570000|2022-06-09 19:22:50|447.63|445.63|447.13|445.13|447.63|445.63|447.13|445.13|0
1654802580000|2022-06-09 19:23:00|446.63|444.63|446.63|444.63|446.88|444.88|446.38|444.38|0
1654802590000|2022-06-09 19:23:10|446.38|444.38|446.26|444.26|446.38|444.38|446.13|444.13|0
1654802600000|2022-06-09 19:23:20|445.88|443.88|446.13|444.13|446.38|444.38|445.88|443.88|0
1654802610000|2022-06-09 19:23:30|446.38|444.38|446.13|444.13|446.88|444.88|446.13|444.13|0
1654802620000|2022-06-09 19:23:40|446.38|444.38|445.13|443.13|446.38|444.38|445.13|443.13|0
1654802630000|2022-06-09 19:23:50|445.63|443.63|444.63|442.63|445.63|443.63|444.38|442.38|0
1654802640000|2022-06-09 19:24:00|445.13|443.13|445.13|443.13|445.13|443.13|444.88|442.88|0
1654802650000|2022-06-09 19:24:10|444.88|442.88|444.38|442.38|444.88|442.88|444.38|442.38|0
1654802660000|2022-06-09 19:24:20|444.13|442.13|444.13|442.13|444.38|442.38|444.13|442.13|0
1654802670000|2022-06-09 19:24:30|444.38|442.38|444.63|442.63|444.63|442.63|444.13|442.13|0
1654802680000|2022-06-09 19:24:40|444.88|442.88|444.38|442.38|444.88|442.88|444.13|442.13|0
1654802690000|2022-06-09 19:24:50|444.13|442.13|444.38|442.38|444.63|442.63|444.13|442.13|0
1654802700000|2022-06-09 19:25:00|444.13|442.13|444.63|442.63|444.63|442.63|444.13|442.13|0
1654802710000|2022-06-09 19:25:10|445.38|443.38|445.38|443.38|445.38|443.38|445.38|443.38|0
1654802720000|2022-06-09 19:25:20|445.63|443.63|446.88|444.88|446.88|444.88|445.63|443.63|0
1654802730000|2022-06-09 19:25:30|446.63|444.63|447.13|445.13|447.13|445.13|446.63|444.63|0
1654802740000|2022-06-09 19:25:40|446.88|444.88|446.88|444.88|447.13|445.13|446.88|444.88|0
1654802750000|2022-06-09 19:25:50|447.38|445.38|447.88|445.88|447.88|445.88|447.38|445.38|0
1654802760000|2022-06-09 19:26:00|447.63|445.63|447.88|445.88|447.88|445.88|447.38|445.38|0
1654802770000|2022-06-09 19:26:10|447.63|445.63|447.13|445.13|447.63|445.63|447.13|445.13|0
1654802780000|2022-06-09 19:26:20|446.88|444.88|447.63|445.63|447.63|445.63|446.88|444.88|0
1654802790000|2022-06-09 19:26:30|448.13|446.13|448.38|446.38|448.63|446.63|448.13|446.13|0
1654802800000|2022-06-09 19:26:40|448.63|446.63|448.88|446.88|448.88|446.88|448.63|446.63|0
1654802810000|2022-06-09 19:26:50|448.63|446.63|448.63|446.63|448.88|446.88|448.63|446.63|0
1654802820000|2022-06-09 19:27:00|448.88|446.88|449.38|447.38|449.38|447.38|448.88|446.88|0
1654802830000|2022-06-09 19:27:10|448.88|446.88|448.13|446.13|448.88|446.88|447.51|445.51|0
1654802840000|2022-06-09 19:27:20|448.01|446.01|448.38|446.38|448.38|446.38|447.63|445.63|0
1654802850000|2022-06-09 19:27:30|448.88|446.88|449.88|447.88|449.88|447.88|448.88|446.88|0
1654802860000|2022-06-09 19:27:40|449.38|447.38|449.63|447.63|449.63|447.63|449.38|447.38|0
1654802870000|2022-06-09 19:27:50|449.13|447.13|449.38|447.38|449.63|447.63|449.13|447.13|0
1654802880000|2022-06-09 19:28:00|449.63|447.63|449.88|447.88|450.13|448.13|449.63|447.63|0
1654802890000|2022-06-09 19:28:10|450.13|448.13|449.38|447.38|450.13|448.13|449.38|447.38|0
1654802900000|2022-06-09 19:28:20|450.13|448.13|452.38|450.38|452.38|450.38|450.13|448.13|0
1654802910000|2022-06-09 19:28:30|452.63|450.63|452.38|450.38|452.63|450.63|452.13|450.13|0
1654802920000|2022-06-09 19:28:40|452.88|450.88|453.38|451.38|453.38|451.38|452.88|450.88|0
1654802930000|2022-06-09 19:28:50|452.88|450.88|453.63|451.63|453.88|451.88|452.88|450.88|0
1654802940000|2022-06-09 19:29:00|453.88|451.88|453.63|451.63|453.88|451.88|453.13|451.13|0
1654802950000|2022-06-09 19:29:10|452.88|450.88|453.88|451.88|453.88|451.88|452.38|450.38|0
1654802960000|2022-06-09 19:29:20|454.62|452.62|454.13|452.13|454.87|452.87|454.13|452.13|0
1654802970000|2022-06-09 19:29:30|454.62|452.62|454.62|452.62|454.87|452.87|454.37|452.37|0
1654802980000|2022-06-09 19:29:40|454.37|452.37|453.88|451.88|454.37|452.37|453.63|451.63|0
1654802990000|2022-06-09 19:29:50|454.37|452.37|454.87|452.87|454.87|452.87|454.37|452.37|0
1654803000000|2022-06-09 19:30:00|455.87|453.87|456.12|454.12|456.12|454.12|455.87|453.87|0
1654803010000|2022-06-09 19:30:10|454.87|452.87|454.13|452.13|454.87|452.87|454.13|452.13|0
1654803020000|2022-06-09 19:30:20|455.12|453.12|455.62|453.62|455.62|453.62|455.12|453.12|0
1654803030000|2022-06-09 19:30:30|455.12|453.12|455.12|453.12|455.37|453.37|455.12|453.12|0
1654803040000|2022-06-09 19:30:40|456.37|454.37|457.12|455.12|457.37|455.37|456.37|454.37|0
1654803050000|2022-06-09 19:30:50|457|455|457.37|455.37|457.37|455.37|457|455|0
1654803060000|2022-06-09 19:31:00|457.62|455.62|457.62|455.62|457.87|455.87|457.62|455.62|0
1654803070000|2022-06-09 19:31:10|457.37|455.37|456.87|454.87|457.37|455.37|456.87|454.87|0
1654803080000|2022-06-09 19:31:20|456.62|454.62|456.62|454.62|457.12|455.12|456.62|454.62|0
1654803090000|2022-06-09 19:31:30|456.87|454.87|456.87|454.87|457.12|455.12|456.87|454.87|0
1654803100000|2022-06-09 19:31:40|456.37|454.37|456.37|454.37|456.37|454.37|456.37|454.37|0
1654803110000|2022-06-09 19:31:50|456.12|454.12|455.87|453.87|456.12|454.12|455.62|453.62|0
1654803120000|2022-06-09 19:32:00|455.37|453.37|455.87|453.87|455.87|453.87|455.37|453.37|0
1654803130000|2022-06-09 19:32:10|455.62|453.62|454.87|452.87|455.62|453.62|454.87|452.87|0
1654803140000|2022-06-09 19:32:20|454.37|452.37|454.87|452.87|454.87|452.87|454.37|452.37|0
1654803150000|2022-06-09 19:32:30|455.12|453.12|454.37|452.37|455.62|453.62|454.37|452.37|0
1654803160000|2022-06-09 19:32:40|454.13|452.13|454.87|452.87|454.87|452.87|453.88|451.88|0
1654803170000|2022-06-09 19:32:50|455.62|453.62|456.12|454.12|456.12|454.12|455.62|453.62|0
1654803190000|2022-06-09 19:33:10|455.87|453.87|456.12|454.12|456.37|454.37|455.37|453.37|0
1654803200000|2022-06-09 19:33:20|456.37|454.37|456.87|454.87|456.87|454.87|456.37|454.37|0
1654803210000|2022-06-09 19:33:30|457.12|455.12|457.12|455.12|457.37|455.37|457.12|455.12|0
1654803220000|2022-06-09 19:33:40|457.37|455.37|457.37|455.37|457.37|455.37|457.37|455.37|0
1654803230000|2022-06-09 19:33:50|457.87|455.87|458.12|456.12|458.12|456.12|457.62|455.62|0
1654803240000|2022-06-09 19:34:00|458.37|456.37|458.87|456.87|458.87|456.87|458.37|456.37|0
1654803250000|2022-06-09 19:34:10|458.37|456.37|457.87|455.87|458.37|456.37|457.87|455.87|0
1654803260000|2022-06-09 19:34:20|457.62|455.62|458.37|456.37|458.37|456.37|457.62|455.62|0
1654803270000|2022-06-09 19:34:30|458.12|456.12|458.62|456.62|458.62|456.62|458.12|456.12|0
1654803280000|2022-06-09 19:34:40|458.87|456.87|458.62|456.62|458.87|456.87|458.62|456.62|0
1654803290000|2022-06-09 19:34:50|458.37|456.37|458.87|456.87|458.87|456.87|458.37|456.37|0
1654803300000|2022-06-09 19:35:00|459.12|457.12|458.62|456.62|459.12|457.12|458.62|456.62|0
1654803310000|2022-06-09 19:35:10|458.37|456.37|459.12|457.12|459.12|457.12|458.37|456.37|0
1654803320000|2022-06-09 19:35:20|459.37|457.37|458.62|456.62|459.37|457.37|458.62|456.62|0
1654803330000|2022-06-09 19:35:30|458.37|456.37|456.62|454.62|458.37|456.37|456.62|454.62|0
1654803340000|2022-06-09 19:35:40|455.37|453.37|456.12|454.12|456.12|454.12|454.87|452.87|0
1654803350000|2022-06-09 19:35:50|457.12|455.12|458.62|456.62|458.62|456.62|457.12|455.12|0
1654803360000|2022-06-09 19:36:00|458.12|456.12|457.62|455.62|458.12|456.12|456.87|454.87|0
1654803370000|2022-06-09 19:36:10|457.37|455.37|457.12|455.12|457.37|455.37|457.12|455.12|0
1654803380000|2022-06-09 19:36:20|456.62|454.62|457.37|455.37|457.37|455.37|456.62|454.62|0
1654803390000|2022-06-09 19:36:30|456.87|454.87|457.37|455.37|457.62|455.62|456.87|454.87|0
1654803400000|2022-06-09 19:36:40|456.87|454.87|455.12|453.12|456.87|454.87|455.12|453.12|0
1654803410000|2022-06-09 19:36:50|455.37|453.37|455.5|453.5|455.87|453.87|455.37|453.37|0
1654803420000|2022-06-09 19:37:00|455.12|453.12|456.12|454.12|456.12|454.12|455.12|453.12|0
1654803430000|2022-06-09 19:37:10|456.62|454.62|455.87|453.87|456.87|454.87|455.87|453.87|0
1654803440000|2022-06-09 19:37:20|456.62|454.62|457.12|455.12|457.12|455.12|456.62|454.62|0
1654803450000|2022-06-09 19:37:30|457.87|455.87|457.37|455.37|458.12|456.12|457.37|455.37|0
1654803460000|2022-06-09 19:37:40|457.12|455.12|457.37|455.37|457.37|455.37|457.12|455.12|0
1654803470000|2022-06-09 19:37:50|457.12|455.12|457.62|455.62|457.62|455.62|456.62|454.62|0
1654803480000|2022-06-09 19:38:00|457.87|455.87|457.12|455.12|458.12|456.12|457.12|455.12|0
1654803490000|2022-06-09 19:38:10|457.37|455.37|456.87|454.87|457.37|455.37|456.12|454.12|0
1654803500000|2022-06-09 19:38:20|457.12|455.12|456.37|454.37|457.12|455.12|456.12|454.12|0
1654803510000|2022-06-09 19:38:30|456.12|454.12|455.87|453.87|456.12|454.12|455.87|453.87|0
1654803520000|2022-06-09 19:38:40|456.12|454.12|455.87|453.87|456.12|454.12|455.62|453.62|0
1654803530000|2022-06-09 19:38:50|455.37|453.37|455.37|453.37|455.37|453.37|454.87|452.87|0
1654803540000|2022-06-09 19:39:00|455.62|453.62|455.87|453.87|455.87|453.87|455.12|453.12|0
1654803550000|2022-06-09 19:39:10|455.37|453.37|455.37|453.37|455.37|453.37|455.12|453.12|0
1654803560000|2022-06-09 19:39:20|456.12|454.12|456.87|454.87|456.87|454.87|456.12|454.12|0
1654803570000|2022-06-09 19:39:30|457.37|455.37|456.62|454.62|457.37|455.37|456.62|454.62|0
1654803580000|2022-06-09 19:39:40|456.12|454.12|456.87|454.87|456.87|454.87|456.12|454.12|0
1654803590000|2022-06-09 19:39:50|457.37|455.37|457.37|455.37|457.37|455.37|457.12|455.12|0
1654803600000|2022-06-09 19:40:00|457.62|455.62|458.62|456.62|458.62|456.62|457.62|455.62|0
1654803610000|2022-06-09 19:40:10|458.37|456.37|458.62|456.62|458.62|456.62|458.12|456.12|0
1654803620000|2022-06-09 19:40:20|459.12|457.12|459|457|459.12|457.12|458.87|456.87|0
1654803630000|2022-06-09 19:40:30|459.37|457.37|460.37|458.37|460.37|458.37|459.37|457.37|0
1654803640000|2022-06-09 19:40:40|460.62|458.62|460.62|458.62|460.62|458.62|460.62|458.62|0
1654803650000|2022-06-09 19:40:50|460.87|458.87|460.87|458.87|460.87|458.87|460.62|458.62|0
1654803660000|2022-06-09 19:41:00|461.37|459.37|461.87|459.87|461.87|459.87|460.87|458.87|0
1654803670000|2022-06-09 19:41:10|462.62|460.62|463.12|461.12|463.37|461.37|462.62|460.62|0
1654803680000|2022-06-09 19:41:20|462.62|460.62|463.37|461.37|463.37|461.37|462.37|460.37|0
1654803690000|2022-06-09 19:41:30|463.12|461.12|463.87|461.87|463.87|461.87|463.12|461.12|0
1654803700000|2022-06-09 19:41:40|463.5|461.5|463.37|461.37|463.5|461.5|462.87|460.87|0
1654803710000|2022-06-09 19:41:50|463.12|461.12|463.62|461.62|463.62|461.62|463.12|461.12|0
1654803720000|2022-06-09 19:42:00|463.12|461.12|463.12|461.12|463.62|461.62|463.12|461.12|0
1654803730000|2022-06-09 19:42:10|462.37|460.37|461.62|459.62|462.37|460.37|461.62|459.62|0
1654803740000|2022-06-09 19:42:20|461.87|459.87|460.87|458.87|461.87|459.87|460.87|458.87|0
1654803750000|2022-06-09 19:42:30|461.12|459.12|460.87|458.87|461.12|459.12|460.87|458.87|0
1654803760000|2022-06-09 19:42:40|460.62|458.62|459.87|457.87|460.62|458.62|459.87|457.87|0
1654803770000|2022-06-09 19:42:50|460.37|458.37|460.12|458.12|460.37|458.37|459.62|457.62|0
1654803780000|2022-06-09 19:43:00|459.37|457.37|460.12|458.12|460.12|458.12|459.37|457.37|0
1654803790000|2022-06-09 19:43:10|460.37|458.37|461.37|459.37|461.37|459.37|460.37|458.37|0
1654803800000|2022-06-09 19:43:20|461.62|459.62|461.88|459.88|461.88|459.88|461.62|459.62|0
1654803810000|2022-06-09 19:43:30|462.63|460.63|462.88|460.88|462.88|460.88|462.38|460.38|0
1654803820000|2022-06-09 19:43:40|462.63|460.63|463.88|461.88|463.88|461.88|462.63|460.63|0
1654803830000|2022-06-09 19:43:50|464.13|462.13|464.13|462.13|464.38|462.38|464.13|462.13|0
1654803840000|2022-06-09 19:44:00|463.76|461.76|463.63|461.63|463.88|461.88|463.63|461.63|0
1654803850000|2022-06-09 19:44:10|463.88|461.88|464.38|462.38|464.38|462.38|463.88|461.88|0
1654803860000|2022-06-09 19:44:20|464.63|462.63|464.63|462.63|464.76|462.76|464.38|462.38|0
1654803870000|2022-06-09 19:44:30|464.13|462.13|465.63|463.63|465.63|463.63|464.13|462.13|0
1654803880000|2022-06-09 19:44:40|466.01|464.01|465.63|463.63|466.13|464.13|465.63|463.63|0
1654803890000|2022-06-09 19:44:50|464.88|462.88|465.13|463.13|465.13|463.13|464.88|462.88|0
1654803900000|2022-06-09 19:45:00|465.88|463.88|466.38|464.38|466.38|464.38|465.63|463.63|0
1654803910000|2022-06-09 19:45:10|466.63|464.63|466.63|464.63|466.63|464.63|466.38|464.38|0
1654803930000|2022-06-09 19:45:30|466.13|464.13|465.13|463.13|466.13|464.13|465.13|463.13|0
1654803940000|2022-06-09 19:45:40|465.38|463.38|466.38|464.38|466.38|464.38|465.38|463.38|0
1654803950000|2022-06-09 19:45:50|466.13|464.13|466.88|464.88|466.88|464.88|466.13|464.13|0
1654803960000|2022-06-09 19:46:00|467.38|465.38|468.38|466.38|468.38|466.38|467.38|465.38|0
1654803970000|2022-06-09 19:46:10|467.88|465.88|467.38|465.38|467.88|465.88|467.38|465.38|0
1654803980000|2022-06-09 19:46:20|468.63|466.63|469.26|467.26|469.26|467.26|468.63|466.63|0
1654803990000|2022-06-09 19:46:30|468.63|466.63|468.38|466.38|469.63|467.63|468.38|466.38|0
1654804000000|2022-06-09 19:46:40|468.26|466.26|466.88|464.88|468.26|466.26|466.88|464.88|0
1654804010000|2022-06-09 19:46:50|467.88|465.88|467.88|465.88|468.13|466.13|467.63|465.63|0
1654804020000|2022-06-09 19:47:00|467.63|465.63|468.38|466.38|468.38|466.38|467.13|465.13|0
1654804030000|2022-06-09 19:47:10|468.63|466.63|469.63|467.63|469.63|467.63|468.63|466.63|0
1654804040000|2022-06-09 19:47:20|469.88|467.88|469.88|467.88|469.88|467.88|469.76|467.76|0
1654804050000|2022-06-09 19:47:30|470.13|468.13|470.13|468.13|470.38|468.38|470.13|468.13|0
1654804060000|2022-06-09 19:47:40|470.38|468.38|470.13|468.13|470.63|468.63|470.13|468.13|0
1654804070000|2022-06-09 19:47:50|470.63|468.63|470.88|468.88|470.88|468.88|470.38|468.38|0
1654804080000|2022-06-09 19:48:00|471.13|469.13|471.88|469.88|471.88|469.88|471.01|469.01|0
1654804090000|2022-06-09 19:48:10|471.63|469.63|472.38|470.38|472.38|470.38|471.63|469.63|0
1654804100000|2022-06-09 19:48:20|472.88|470.88|473.13|471.13|473.63|471.63|472.88|470.88|0
1654804110000|2022-06-09 19:48:30|473.38|471.38|473.13|471.13|473.38|471.38|473.13|471.13|0
1654804120000|2022-06-09 19:48:40|472.63|470.63|473.63|471.63|473.63|471.63|472.51|470.51|0
1654804130000|2022-06-09 19:48:50|474.38|472.38|474.88|472.88|474.88|472.88|474.13|472.13|0
1654804140000|2022-06-09 19:49:00|474.63|472.63|474.88|472.88|474.88|472.88|474.63|472.63|0
1654804150000|2022-06-09 19:49:10|475.13|473.13|475.13|473.13|475.38|473.38|474.63|472.63|0
1654804160000|2022-06-09 19:49:20|475.38|473.38|474.88|472.88|475.38|473.38|474.63|472.63|0
1654804170000|2022-06-09 19:49:30|474.38|472.38|473.88|471.88|474.38|472.38|473.38|471.38|0
1654804180000|2022-06-09 19:49:40|474.13|472.13|472.38|470.38|474.13|472.13|472.38|470.38|0
1654804190000|2022-06-09 19:49:50|471.88|469.88|471.38|469.38|471.88|469.88|471.38|469.38|0
1654804200000|2022-06-09 19:50:00|472.13|470.13|474.13|472.13|475.38|473.38|472.13|470.13|0
1654804210000|2022-06-09 19:50:10|472.13|470.13|474.63|472.63|474.63|472.63|472.13|470.13|0
1654804220000|2022-06-09 19:50:20|473.63|471.63|471.13|469.13|473.63|471.63|471.13|469.13|0
1654804230000|2022-06-09 19:50:30|472.38|470.38|472.13|470.13|472.38|470.38|470.38|468.38|0
1654804240000|2022-06-09 19:50:40|472.38|470.38|473.13|471.13|473.13|471.13|471.88|469.88|0
1654804250000|2022-06-09 19:50:50|473.51|471.51|472.63|470.63|473.51|471.51|472.63|470.63|0
1654804260000|2022-06-09 19:51:00|470.88|468.88|470.88|468.88|470.88|468.88|470.38|468.38|0
1654804270000|2022-06-09 19:51:10|471.38|469.38|472.13|470.13|472.13|470.13|471.38|469.38|0
1654804280000|2022-06-09 19:51:20|471.63|469.63|473.38|471.38|473.38|471.38|471.63|469.63|0
1654804290000|2022-06-09 19:51:30|474.63|472.63|475.38|473.38|475.38|473.38|474.38|472.38|0
1654804300000|2022-06-09 19:51:40|474.63|472.63|473.88|471.88|474.63|472.63|473.88|471.88|0
1654804310000|2022-06-09 19:51:50|474.13|472.13|473.13|471.13|474.13|472.13|473.13|471.13|0
1654804320000|2022-06-09 19:52:00|472.63|470.63|470.63|468.63|472.63|470.63|470.63|468.63|0
1654804330000|2022-06-09 19:52:10|469.38|467.38|468.88|466.88|469.63|467.63|468.88|466.88|0
1654804340000|2022-06-09 19:52:20|468.63|466.63|468.88|466.88|468.88|466.88|468.38|466.38|0
1654804350000|2022-06-09 19:52:30|468.63|466.63|468.63|466.63|469.13|467.13|468.63|466.63|0
1654804360000|2022-06-09 19:52:40|469.63|467.63|468.63|466.63|469.63|467.63|468.63|466.63|0
1654804370000|2022-06-09 19:52:50|468.38|466.38|469.13|467.13|469.13|467.13|467.38|465.38|0
1654804380000|2022-06-09 19:53:00|469.63|467.63|470.63|468.63|470.88|468.88|469.63|467.63|0
1654804390000|2022-06-09 19:53:10|470.88|468.88|470.76|468.76|470.88|468.88|470.76|468.76|0
1654804400000|2022-06-09 19:53:20|470.88|468.88|471.88|469.88|471.88|469.88|470.63|468.63|0
1654804410000|2022-06-09 19:53:30|472.38|470.38|473.13|471.13|473.38|471.38|472.38|470.38|0
1654804420000|2022-06-09 19:53:40|473.88|471.88|473.38|471.38|473.88|471.88|473.13|471.13|0
1654804430000|2022-06-09 19:53:50|473.63|471.63|474.88|472.88|474.88|472.88|473.38|471.38|0
1654804440000|2022-06-09 19:54:00|474.63|472.63|474.63|472.63|474.63|472.63|474.38|472.38|0
1654804450000|2022-06-09 19:54:10|474.88|472.88|474.13|472.13|474.88|472.88|474.13|472.13|0
1654804460000|2022-06-09 19:54:20|473.63|471.63|472.63|470.63|473.63|471.63|472.63|470.63|0
1654804470000|2022-06-09 19:54:30|473.38|471.38|473.63|471.63|473.63|471.63|473.38|471.38|0
1654804480000|2022-06-09 19:54:40|474.13|472.13|472.88|470.88|474.13|472.13|472.76|470.76|0
1654804490000|2022-06-09 19:54:50|473.63|471.63|471.63|469.63|473.63|471.63|471.63|469.63|0
1654804500000|2022-06-09 19:55:00|469.13|467.13|473.88|471.88|473.88|471.88|469.13|467.13|0
1654804510000|2022-06-09 19:55:10|474.13|472.13|475.38|473.38|475.38|473.38|474.13|472.13|0
1654804520000|2022-06-09 19:55:20|476.13|474.13|477.38|475.38|477.38|475.38|476.13|474.13|0
1654804530000|2022-06-09 19:55:30|477.88|475.88|477.63|475.63|477.88|475.88|477.63|475.63|0
1654804540000|2022-06-09 19:55:40|477.38|475.38|477.88|475.88|477.88|475.88|477.38|475.38|0
1654804550000|2022-06-09 19:55:50|478.88|476.88|478.88|476.88|478.88|476.88|478.88|476.88|0
1654804560000|2022-06-09 19:56:00|479.13|477.13|480.88|478.88|480.88|478.88|479.13|477.13|0
1654804570000|2022-06-09 19:56:10|481.13|479.13|481.63|479.63|481.63|479.63|481.13|479.13|0
1654804580000|2022-06-09 19:56:20|481.38|479.38|481.13|479.13|481.63|479.63|481.13|479.13|0
1654804590000|2022-06-09 19:56:30|480.63|478.63|480.63|478.63|481.26|479.26|480.63|478.63|0
1654804600000|2022-06-09 19:56:40|480.38|478.38|480.63|478.63|480.63|478.63|480.38|478.38|0
1654804610000|2022-06-09 19:56:50|480.88|478.88|480.13|478.13|480.88|478.88|480.13|478.13|0
1654804620000|2022-06-09 19:57:00|480.63|478.63|480.63|478.63|480.63|478.63|480.63|478.63|0
1654804630000|2022-06-09 19:57:10|480.88|478.88|481.51|479.51|481.63|479.63|480.88|478.88|0
1654804640000|2022-06-09 19:57:20|481.88|479.88|481.63|479.63|481.88|479.88|481.63|479.63|0
1654804650000|2022-06-09 19:57:30|482.38|480.38|483.13|481.13|483.13|481.13|482.38|480.38|0
1654804660000|2022-06-09 19:57:40|482.63|480.63|482.63|480.63|482.88|480.88|482.63|480.63|0
1654804670000|2022-06-09 19:57:50|482.38|480.38|482.38|480.38|482.63|480.63|482.38|480.38|0
1654804680000|2022-06-09 19:58:00|481.88|479.88|482.38|480.38|482.38|480.38|481.88|479.88|0
1654804690000|2022-06-09 19:58:10|482.63|480.63|481.63|479.63|482.63|480.63|481.38|479.38|0
1654804700000|2022-06-09 19:58:20|481.88|479.88|482.63|480.63|482.63|480.63|481.63|479.63|0
1654804710000|2022-06-09 19:58:30|482.88|480.88|483.87|481.87|483.87|481.87|482.88|480.88|0
1654804720000|2022-06-09 19:58:40|483.13|481.13|484.12|482.12|484.12|482.12|483.13|481.13|0
1654804730000|2022-06-09 19:58:50|483.87|481.87|484.37|482.37|484.62|482.62|483.87|481.87|0
1654804740000|2022-06-09 19:59:00|483.87|481.87|484.37|482.37|484.62|482.62|483.87|481.87|0
1654804750000|2022-06-09 19:59:10|484.62|482.62|483.62|481.62|484.62|482.62|483.62|481.62|0
1654804760000|2022-06-09 19:59:20|483.38|481.38|483.87|481.87|483.87|481.87|482.63|480.63|0
1654804770000|2022-06-09 19:59:30|484.12|482.12|483.62|481.62|484.62|482.62|483.62|481.62|0
1654804780000|2022-06-09 19:59:40|484.37|482.37|484.87|482.87|484.87|482.87|484.37|482.37|0
1654804790000|2022-06-09 19:59:50|485.12|483.12|486.12|484.12|486.12|484.12|484.62|482.62|0
1654804800000|2022-06-09 20:00:00|485.62|483.62|484.87|482.87|485.62|483.62|484.62|482.62|0
1654804810000|2022-06-09 20:00:10|483.62|481.62|483.62|481.62|483.62|481.62|482.88|480.88|0
1654804820000|2022-06-09 20:00:20|485.12|483.12|484.62|482.62|485.12|483.12|484.37|482.37|0
1654804830000|2022-06-09 20:00:30|484.87|482.87|484.12|482.12|484.87|482.87|484.12|482.12|0
1654804840000|2022-06-09 20:00:40|484.62|482.62|484.87|482.87|484.87|482.87|484.37|482.37|0
1654804850000|2022-06-09 20:00:50|485.37|483.37|485.37|483.37|485.62|483.62|485.37|483.37|0
1654804860000|2022-06-09 20:01:00|485.5|483.5|485.12|483.12|485.5|483.5|485.12|483.12|0
1654804870000|2022-06-09 20:01:10|485.37|483.37|485.62|483.62|485.62|483.62|485.37|483.37|0
1654804880000|2022-06-09 20:01:20|484.37|482.37|485.12|483.12|485.12|483.12|484.37|482.37|0
1654804890000|2022-06-09 20:01:30|485.37|483.37|485.12|483.12|485.37|483.37|485.12|483.12|0
1654804910000|2022-06-09 20:01:50|485.37|483.37|484.87|482.87|485.37|483.37|484.87|482.87|0
1654804920000|2022-06-09 20:02:00|484.62|482.62|484.87|482.87|484.87|482.87|484.37|482.37|0
1654804930000|2022-06-09 20:02:10|483.87|481.87|484.12|482.12|484.12|482.12|483.87|481.87|0
1654804940000|2022-06-09 20:02:20|484.37|482.37|484.62|482.62|484.62|482.62|484.37|482.37|0
1654804960000|2022-06-09 20:02:40|484.87|482.87|485.12|483.12|485.12|483.12|484.87|482.87|0
1654804970000|2022-06-09 20:02:50|485.37|483.37|485.62|483.62|485.62|483.62|485.37|483.37|0
1654804980000|2022-06-09 20:03:00|485.12|483.12|485.37|483.37|485.37|483.37|485.12|483.12|0
1654804990000|2022-06-09 20:03:10|485.12|483.12|484.87|482.87|485.12|483.12|484.62|482.62|0
1654805000000|2022-06-09 20:03:20|485.12|483.12|485.12|483.12|485.37|483.37|485.12|483.12|0
1654805010000|2022-06-09 20:03:30|484.87|482.87|485.37|483.37|485.37|483.37|484.37|482.37|0
1654805020000|2022-06-09 20:03:40|485.12|483.12|484.62|482.62|485.12|483.12|484.62|482.62|0
1654805030000|2022-06-09 20:03:50|484.37|482.37|484.5|482.5|484.62|482.62|484.37|482.37|0
1654805040000|2022-06-09 20:04:00|484.87|482.87|484.12|482.12|484.87|482.87|484.12|482.12|0
1654805050000|2022-06-09 20:04:10|483.87|481.87|483.87|481.87|484.12|482.12|483.87|481.87|0
1654805060000|2022-06-09 20:04:20|484.37|482.37|483.87|481.87|484.37|482.37|483.87|481.87|0
1654805070000|2022-06-09 20:04:30|483.62|481.62|484.12|482.12|484.12|482.12|483.62|481.62|0
1654805080000|2022-06-09 20:04:40|483.87|481.87|484.37|482.37|484.37|482.37|483.87|481.87|0
1654805090000|2022-06-09 20:04:50|484.62|482.62|484.37|482.37|484.62|482.62|484.37|482.37|0
1654805100000|2022-06-09 20:05:00|484.12|482.12|483.87|481.87|484.12|482.12|483.87|481.87|0
1654805120000|2022-06-09 20:05:20|483.62|481.62|483.37|481.37|483.62|481.62|483.37|481.37|0
1654805130000|2022-06-09 20:05:30|483.5|481.5|483.62|481.62|483.62|481.62|483.5|481.5|0
1654805140000|2022-06-09 20:05:40|483.87|481.87|482.88|480.88|483.87|481.87|482.88|480.88|0
1654805150000|2022-06-09 20:05:50|483.13|481.13|482.88|480.88|483.13|481.13|482.88|480.88|0
1654805160000|2022-06-09 20:06:00|482.63|480.63|482.38|480.38|482.63|480.63|482.13|480.13|0
1654805170000|2022-06-09 20:06:10|481.63|479.63|481.63|479.63|481.63|479.63|481.63|479.63|0
1654805180000|2022-06-09 20:06:20|481.38|479.38|481.38|479.38|481.38|479.38|481.38|479.38|0
1654805190000|2022-06-09 20:06:30|481.63|479.63|481.63|479.63|481.63|479.63|481.38|479.38|0
1654805200000|2022-06-09 20:06:40|481.88|479.88|482.38|480.38|482.63|480.63|481.88|479.88|0
1654805210000|2022-06-09 20:06:50|482.63|480.63|482.88|480.88|482.88|480.88|482.63|480.63|0
1654805220000|2022-06-09 20:07:00|482.63|480.63|483.13|481.13|483.13|481.13|482.63|480.63|0
1654805230000|2022-06-09 20:07:10|483.37|481.37|483.37|481.37|483.37|481.37|483.37|481.37|0
1654805240000|2022-06-09 20:07:20|483.13|481.13|483.37|481.37|483.62|481.62|483.13|481.13|0
1654805250000|2022-06-09 20:07:30|483.62|481.62|483.62|481.62|483.62|481.62|483.62|481.62|0
1654805260000|2022-06-09 20:07:40|483.37|481.37|483.87|481.87|483.87|481.87|483.37|481.37|0
1654805270000|2022-06-09 20:07:50|483.62|481.62|483.62|481.62|483.62|481.62|483.62|481.62|0
1654805280000|2022-06-09 20:08:00|483.37|481.37|483.13|481.13|483.37|481.37|483.13|481.13|0
1654805290000|2022-06-09 20:08:10|483.37|481.37|483.37|481.37|483.37|481.37|483.13|481.13|0
1654805300000|2022-06-09 20:08:20|483.13|481.13|482.88|480.88|483.13|481.13|482.88|480.88|0
1654805310000|2022-06-09 20:08:30|483.13|481.13|482.88|480.88|483.13|481.13|482.88|480.88|0
1654805320000|2022-06-09 20:08:40|482.63|480.63|482.63|480.63|482.63|480.63|482.38|480.38|0
1654805330000|2022-06-09 20:08:50|482.38|480.38|483.13|481.13|483.13|481.13|482.38|480.38|0
1654805340000|2022-06-09 20:09:00|483.37|481.37|483.62|481.62|483.62|481.62|483.37|481.37|0
1654805350000|2022-06-09 20:09:10|483.87|481.87|484.12|482.12|484.12|482.12|483.87|481.87|0
1654805360000|2022-06-09 20:09:20|483.87|481.87|484.37|482.37|484.37|482.37|483.87|481.87|0
1654805370000|2022-06-09 20:09:30|484.62|482.62|484.87|482.87|484.87|482.87|484.62|482.62|0
1654805380000|2022-06-09 20:09:40|485.12|483.12|485.37|483.37|485.37|483.37|485.12|483.12|0
1654805390000|2022-06-09 20:09:50|484.87|482.87|485.12|483.12|485.12|483.12|484.87|482.87|0
1654805400000|2022-06-09 20:10:00|484.87|482.87|484.87|482.87|484.87|482.87|484.62|482.62|0
1654805430000|2022-06-09 20:10:30|485.12|483.12|484.87|482.87|485.12|483.12|484.87|482.87|0
1654805440000|2022-06-09 20:10:40|485.12|483.12|485.12|483.12|485.12|483.12|485.12|483.12|0
1654805450000|2022-06-09 20:10:50|485.37|483.37|485.12|483.12|485.37|483.37|485.12|483.12|0
1654805460000|2022-06-09 20:11:00|484.87|482.87|484.87|482.87|484.87|482.87|484.87|482.87|0
1654805470000|2022-06-09 20:11:10|485.12|483.12|485.12|483.12|485.12|483.12|485.12|483.12|0
1654805480000|2022-06-09 20:11:20|484.87|482.87|484.62|482.62|484.87|482.87|484.62|482.62|0
1654805490000|2022-06-09 20:11:30|484.37|482.37|484.37|482.37|484.37|482.37|484.37|482.37|0
1654805500000|2022-06-09 20:11:40|484.62|482.62|484.87|482.87|484.87|482.87|484.62|482.62|0
1654805510000|2022-06-09 20:11:50|485.37|483.37|484.87|482.87|485.37|483.37|484.87|482.87|0
1654805520000|2022-06-09 20:12:00|484.62|482.62|483.37|481.37|484.62|482.62|483.37|481.37|0
1654805530000|2022-06-09 20:12:10|483.62|481.62|482.88|480.88|483.62|481.62|482.88|480.88|0
1654805540000|2022-06-09 20:12:20|482.38|480.38|483.12|481.12|483.37|481.37|482.38|480.38|0
1654805550000|2022-06-09 20:12:30|482.63|480.63|483.37|481.37|483.37|481.37|482.63|480.63|0
1654805560000|2022-06-09 20:12:40|483.12|481.12|482.88|480.88|483.12|481.12|482.88|480.88|0
1654805570000|2022-06-09 20:12:50|483.37|481.37|483.37|481.37|483.37|481.37|482.88|480.88|0
1654805580000|2022-06-09 20:13:00|483.12|481.12|482.88|480.88|483.12|481.12|482.88|480.88|0
1654805590000|2022-06-09 20:13:10|482.63|480.63|482.63|480.63|482.63|480.63|482.38|480.38|0
1654805600000|2022-06-09 20:13:20|482.88|480.88|482.63|480.63|482.88|480.88|482.63|480.63|0
1654805610000|2022-06-09 20:13:30|482.38|480.38|481.88|479.88|482.38|480.38|481.88|479.88|0
1654805620000|2022-06-09 20:13:40|481.63|479.63|482.13|480.13|482.13|480.13|481.63|479.63|0
1654805630000|2022-06-09 20:13:50|481.88|479.88|482.13|480.13|482.13|480.13|481.63|479.63|0
1654805640000|2022-06-09 20:14:00|481.88|479.88|482.38|480.38|482.38|480.38|481.88|479.88|0
1654805650000|2022-06-09 20:14:10|482.63|480.63|481.88|479.88|482.63|480.63|481.88|479.88|0
1654805660000|2022-06-09 20:14:20|481.76|479.76|481.63|479.63|481.76|479.76|481.63|479.63|0
1654805670000|2022-06-09 20:14:30|481.38|479.38|481.38|479.38|481.38|479.38|481.38|479.38|0
1654805680000|2022-06-09 20:14:40|481.13|479.13|481.38|479.38|481.63|479.63|481.13|479.13|0
1654805690000|2022-06-09 20:14:50|481.63|479.63|481.13|479.13|481.88|479.88|481.13|479.13|0
1654805710000|2022-06-09 20:15:10|482.08|479.68|482.08|479.68|482.08|479.68|481.83|479.43|0
1654805720000|2022-06-09 20:15:20|481.83|479.43|482.08|479.68|482.08|479.68|481.83|479.43|0
1654805730000|2022-06-09 20:15:30|481.83|479.43|481.83|479.43|481.83|479.43|481.83|479.43|0
1654805740000|2022-06-09 20:15:40|482.08|479.68|481.83|479.43|482.08|479.68|481.83|479.43|0
1654805750000|2022-06-09 20:15:50|481.58|479.18|481.71|479.31|481.71|479.31|481.58|479.18|0
1654805760000|2022-06-09 20:16:00|481.58|479.18|481.58|479.18|481.58|479.18|481.58|479.18|0
1654805770000|2022-06-09 20:16:10|481.83|479.43|481.58|479.18|481.83|479.43|481.58|479.18|0
1654805780000|2022-06-09 20:16:20|481.83|479.43|481.58|479.18|481.83|479.43|481.58|479.18|0
1654805790000|2022-06-09 20:16:30|481.83|479.43|481.83|479.43|481.83|479.43|481.83|479.43|0
1654805800000|2022-06-09 20:16:40|481.58|479.18|481.58|479.18|481.58|479.18|481.58|479.18|0
1654805810000|2022-06-09 20:16:50|481.83|479.43|481.83|479.43|481.83|479.43|481.58|479.18|0
1654805820000|2022-06-09 20:17:00|481.58|479.18|481.83|479.43|481.83|479.43|481.58|479.18|0
1654805830000|2022-06-09 20:17:10|481.58|479.18|481.58|479.18|481.58|479.18|481.58|479.18|0
1654805840000|2022-06-09 20:17:20|481.83|479.43|481.58|479.18|481.83|479.43|481.58|479.18|0
1654805850000|2022-06-09 20:17:30|481.71|479.31|481.83|479.43|481.96|479.56|481.71|479.31|0
1654805860000|2022-06-09 20:17:40|481.58|479.18|481.58|479.18|481.58|479.18|481.58|479.18|0
1654805870000|2022-06-09 20:17:50|481.83|479.43|481.83|479.43|481.83|479.43|481.83|479.43|0
1654805880000|2022-06-09 20:18:00|481.58|479.18|481.58|479.18|481.58|479.18|481.58|479.18|0
1654805890000|2022-06-09 20:18:10|481.83|479.43|481.58|479.18|481.83|479.43|481.58|479.18|0
1654805900000|2022-06-09 20:18:20|481.83|479.43|481.83|479.43|481.83|479.43|481.58|479.18|0
1654805920000|2022-06-09 20:18:40|482.08|479.68|483.82|481.42|483.82|481.42|482.08|479.68|0
1654805930000|2022-06-09 20:18:50|484.82|482.42|483.08|480.68|484.82|482.42|483.08|480.68|0
1654805940000|2022-06-09 20:19:00|483.32|480.92|482.58|480.18|483.32|480.92|482.58|480.18|0
1654805950000|2022-06-09 20:19:10|482.33|479.93|482.33|479.93|482.33|479.93|482.08|479.68|0
1654805960000|2022-06-09 20:19:20|482.08|479.68|482.33|479.93|482.33|479.93|481.96|479.56|0
1654805970000|2022-06-09 20:19:30|482.46|480.06|482.33|479.93|482.58|480.18|482.33|479.93|0
1654805980000|2022-06-09 20:19:40|482.58|480.18|482.33|479.93|482.58|480.18|482.33|479.93|0
1654805990000|2022-06-09 20:19:50|482.58|480.18|482.58|480.18|482.83|480.43|482.58|480.18|0
1654806000000|2022-06-09 20:20:00|482.83|480.43|482.33|479.93|482.83|480.43|482.33|479.93|0
1654806010000|2022-06-09 20:20:10|482.08|479.68|481.83|479.43|482.08|479.68|481.83|479.43|0
1654806020000|2022-06-09 20:20:20|482.08|479.68|482.08|479.68|482.08|479.68|482.08|479.68|0
1654806030000|2022-06-09 20:20:30|481.83|479.43|482.08|479.68|482.08|479.68|481.83|479.43|0
1654806040000|2022-06-09 20:20:40|481.83|479.43|482.33|479.93|482.33|479.93|481.83|479.43|0
1654806050000|2022-06-09 20:20:50|482.58|480.18|482.83|480.43|482.83|480.43|482.58|480.18|0
1654806060000|2022-06-09 20:21:00|482.58|480.18|482.58|480.18|482.58|480.18|482.58|480.18|0
1654806070000|2022-06-09 20:21:10|482.33|479.93|482.83|480.43|482.83|480.43|482.33|479.93|0
1654806080000|2022-06-09 20:21:20|482.58|480.18|482.58|480.18|482.58|480.18|482.58|480.18|0
1654806090000|2022-06-09 20:21:30|482.83|480.43|482.83|480.43|482.83|480.43|482.83|480.43|0
1654806100000|2022-06-09 20:21:40|482.58|480.18|482.08|479.68|482.58|480.18|482.08|479.68|0
1654806110000|2022-06-09 20:21:50|482.33|479.93|482.58|480.18|482.58|480.18|482.33|479.93|0
1654806120000|2022-06-09 20:22:00|482.83|480.43|482.58|480.18|482.83|480.43|482.58|480.18|0
1654806130000|2022-06-09 20:22:10|482.33|479.93|482.33|479.93|482.58|480.18|482.33|479.93|0
1654806140000|2022-06-09 20:22:20|482.58|480.18|482.33|479.93|482.58|480.18|482.33|479.93|0
1654806170000|2022-06-09 20:22:50|482.08|479.68|482.08|479.68|482.08|479.68|482.08|479.68|0
1654806180000|2022-06-09 20:23:00|481.83|479.43|481.58|479.18|481.83|479.43|481.58|479.18|0
1654806190000|2022-06-09 20:23:10|480.83|478.43|481.33|478.93|481.33|478.93|480.83|478.43|0
1654806210000|2022-06-09 20:23:30|481.58|479.18|481.33|478.93|481.58|479.18|481.33|478.93|0
1654806220000|2022-06-09 20:23:40|481.08|478.68|481.33|478.93|481.33|478.93|481.08|478.68|0
1654806230000|2022-06-09 20:23:50|481.58|479.18|481.33|478.93|481.58|479.18|481.33|478.93|0
1654806240000|2022-06-09 20:24:00|481.08|478.68|481.08|478.68|481.21|478.81|481.08|478.68|0
1654806260000|2022-06-09 20:24:20|480.83|478.43|481.08|478.68|481.08|478.68|480.83|478.43|0
1654806270000|2022-06-09 20:24:30|481.33|478.93|481.46|479.06|481.46|479.06|481.33|478.93|0
1654806280000|2022-06-09 20:24:40|481.58|479.18|481.58|479.18|481.58|479.18|481.58|479.18|0
1654806290000|2022-06-09 20:24:50|481.83|479.43|481.83|479.43|481.83|479.43|481.58|479.18|0
1654806300000|2022-06-09 20:25:00|481.71|479.31|482.08|479.68|482.08|479.68|481.58|479.18|0
1654806320000|2022-06-09 20:25:20|482.21|479.81|482.58|480.18|482.58|480.18|482.08|479.68|0
1654806330000|2022-06-09 20:25:30|482.33|479.93|482.58|480.18|482.58|480.18|482.33|479.93|0
1654806340000|2022-06-09 20:25:40|482.83|480.43|482.58|480.18|482.83|480.43|482.58|480.18|0
1654806350000|2022-06-09 20:25:50|482.83|480.43|482.83|480.43|482.83|480.43|482.83|480.43|0
1654806360000|2022-06-09 20:26:00|483.07|480.67|483.07|480.67|483.07|480.67|483.07|480.67|0
1654806370000|2022-06-09 20:26:10|482.33|479.93|482.33|479.93|482.33|479.93|482.33|479.93|0
1654806380000|2022-06-09 20:26:20|482.58|480.18|482.83|480.43|482.83|480.43|482.58|480.18|0
1654806390000|2022-06-09 20:26:30|482.71|480.31|482.83|480.43|482.83|480.43|482.58|480.18|0
1654806400000|2022-06-09 20:26:40|482.58|480.18|482.58|480.18|482.83|480.43|482.58|480.18|0
1654806420000|2022-06-09 20:27:00|482.83|480.43|483.07|480.67|483.07|480.67|482.83|480.43|0
1654806430000|2022-06-09 20:27:10|482.83|480.43|482.33|479.93|483.07|480.67|482.33|479.93|0
1654806450000|2022-06-09 20:27:30|482.46|480.06|482.08|479.68|482.46|480.06|482.08|479.68|0
1654806460000|2022-06-09 20:27:40|482.21|479.81|482.33|479.93|482.46|480.06|482.21|479.81|0
1654806470000|2022-06-09 20:27:50|482.58|480.18|482.58|480.18|482.58|480.18|482.58|480.18|0
1654806490000|2022-06-09 20:28:10|482.33|479.93|482.08|479.68|482.33|479.93|482.08|479.68|0
1654806500000|2022-06-09 20:28:20|482.33|479.93|482.33|479.93|482.33|479.93|482.33|479.93|0
1654806510000|2022-06-09 20:28:30|482.08|479.68|482.08|479.68|482.21|479.81|482.08|479.68|0
1654806520000|2022-06-09 20:28:40|481.83|479.43|481.58|479.18|481.83|479.43|481.58|479.18|0
1654806540000|2022-06-09 20:29:00|481.83|479.43|481.33|478.93|481.83|479.43|481.33|478.93|0
1654806560000|2022-06-09 20:29:20|481.58|479.18|481.83|479.43|481.83|479.43|481.58|479.18|0
1654806570000|2022-06-09 20:29:30|481.58|479.18|481.58|479.18|481.58|479.18|481.58|479.18|0
1654806580000|2022-06-09 20:29:40|481.33|478.93|481.33|478.93|481.33|478.93|481.33|478.93|0
1654806590000|2022-06-09 20:29:50|481.58|479.18|481.33|478.93|481.58|479.18|481.33|478.93|0
1654806600000|2022-06-09 20:30:00|480.58|478.18|480.83|478.43|480.83|478.43|480.58|478.18|0
1654806610000|2022-06-09 20:30:10|480.58|478.18|480.46|478.06|480.58|478.18|480.46|478.06|0
1654806620000|2022-06-09 20:30:20|480.58|478.18|480.58|478.18|480.58|478.18|480.46|478.06|0
1654806630000|2022-06-09 20:30:30|480.46|478.06|480.83|478.43|480.83|478.43|480.46|478.06|0
1654806640000|2022-06-09 20:30:40|480.58|478.18|480.71|478.31|480.83|478.43|480.58|478.18|0
1654806650000|2022-06-09 20:30:50|480.58|478.18|480.58|478.18|480.58|478.18|480.58|478.18|0
1654806660000|2022-06-09 20:31:00|480.83|478.43|480.83|478.43|481.08|478.68|480.83|478.43|0
1654806670000|2022-06-09 20:31:10|481.33|478.93|481.33|478.93|481.33|478.93|481.33|478.93|0
1654806680000|2022-06-09 20:31:20|481.58|479.18|481.58|479.18|481.58|479.18|481.58|479.18|0
1654806690000|2022-06-09 20:31:30|481.33|478.93|481.58|479.18|481.58|479.18|481.33|478.93|0
1654806700000|2022-06-09 20:31:40|481.33|478.93|481.46|479.06|481.46|479.06|481.33|478.93|0
1654806710000|2022-06-09 20:31:50|481.33|478.93|481.58|479.18|481.83|479.43|481.33|478.93|0
1654806720000|2022-06-09 20:32:00|481.08|478.68|480.83|478.43|481.08|478.68|480.83|478.43|0
1654806730000|2022-06-09 20:32:10|480.58|478.18|480.58|478.18|480.83|478.43|480.58|478.18|0
1654806740000|2022-06-09 20:32:20|481.08|478.68|481.08|478.68|481.08|478.68|481.08|478.68|0
1654806750000|2022-06-09 20:32:30|480.83|478.43|480.83|478.43|480.83|478.43|480.83|478.43|0
1654806760000|2022-06-09 20:32:40|480.58|478.18|480.58|478.18|480.58|478.18|480.58|478.18|0
1654806770000|2022-06-09 20:32:50|480.83|478.43|481.08|478.68|481.21|478.81|480.83|478.43|0
1654806790000|2022-06-09 20:33:10|481.33|478.93|481.71|479.31|481.71|479.31|481.33|478.93|0
1654806800000|2022-06-09 20:33:20|481.58|479.18|481.58|479.18|481.83|479.43|481.58|479.18|0
1654806820000|2022-06-09 20:33:40|481.71|479.31|481.58|479.18|481.71|479.31|481.58|479.18|0
1654806830000|2022-06-09 20:33:50|481.83|479.43|481.83|479.43|481.83|479.43|481.83|479.43|0
1654806840000|2022-06-09 20:34:00|481.58|479.18|481.58|479.18|481.58|479.18|481.58|479.18|0
1654806850000|2022-06-09 20:34:10|481.83|479.43|481.96|479.56|481.96|479.56|481.83|479.43|0
1654806860000|2022-06-09 20:34:20|482.08|479.68|482.33|479.93|482.33|479.93|482.08|479.68|0
1654806870000|2022-06-09 20:34:30|481.83|479.43|481.83|479.43|481.83|479.43|481.83|479.43|0
1654806880000|2022-06-09 20:34:40|482.08|479.68|482.08|479.68|482.08|479.68|481.83|479.43|0
1654806890000|2022-06-09 20:34:50|482.82|480.42|482.82|480.42|482.82|480.42|482.82|480.42|0
1654806900000|2022-06-09 20:35:00|482.95|480.55|482.82|480.42|482.95|480.55|482.82|480.42|0
1654806910000|2022-06-09 20:35:10|483.07|480.67|482.82|480.42|483.07|480.67|482.82|480.42|0
1654806920000|2022-06-09 20:35:20|482.58|480.18|482.58|480.18|482.58|480.18|482.58|480.18|0
1654806930000|2022-06-09 20:35:30|482.82|480.42|483.07|480.67|483.07|480.67|482.82|480.42|0
1654806940000|2022-06-09 20:35:40|483.57|481.17|482.33|479.93|483.57|481.17|482.33|479.93|0
1654806950000|2022-06-09 20:35:50|482.08|479.68|482.08|479.68|482.08|479.68|482.08|479.68|0
1654806960000|2022-06-09 20:36:00|482.33|479.93|482.58|480.18|482.58|480.18|482.08|479.68|0
1654806970000|2022-06-09 20:36:10|482.82|480.42|483.07|480.67|483.07|480.67|482.82|480.42|0
1654806980000|2022-06-09 20:36:20|482.82|480.42|482.58|480.18|482.82|480.42|482.58|480.18|0
1654807010000|2022-06-09 20:36:50|482.82|480.42|482.82|480.42|482.82|480.42|482.82|480.42|0
1654807040000|2022-06-09 20:37:20|483.07|480.67|483.07|480.67|483.07|480.67|483.07|480.67|0
1654807050000|2022-06-09 20:37:30|483.32|480.92|483.45|481.05|483.57|481.17|483.32|480.92|0
1654807060000|2022-06-09 20:37:40|483.57|481.17|483.07|480.67|483.57|481.17|483.07|480.67|0
1654807070000|2022-06-09 20:37:50|483.2|480.8|483.2|480.8|483.2|480.8|483.2|480.8|0
1654807080000|2022-06-09 20:38:00|483.07|480.67|483.32|480.92|483.32|480.92|483.07|480.67|0
1654807100000|2022-06-09 20:38:20|483.07|480.67|483.07|480.67|483.07|480.67|483.07|480.67|0
1654807110000|2022-06-09 20:38:30|482.82|480.42|483.07|480.67|483.32|480.92|482.82|480.42|0
1654807120000|2022-06-09 20:38:40|483.32|480.92|483.07|480.67|483.32|480.92|483.07|480.67|0
1654807130000|2022-06-09 20:38:50|482.82|480.42|482.82|480.42|482.82|480.42|482.82|480.42|0
1654807140000|2022-06-09 20:39:00|482.58|480.18|482.58|480.18|482.58|480.18|482.58|480.18|0
1654807150000|2022-06-09 20:39:10|482.71|480.31|482.58|480.18|482.71|480.31|482.58|480.18|0
1654807160000|2022-06-09 20:39:20|482.71|480.31|482.58|480.18|482.71|480.31|482.58|480.18|0
1654807180000|2022-06-09 20:39:40|482.82|480.42|482.82|480.42|482.82|480.42|482.82|480.42|0
1654807190000|2022-06-09 20:39:50|483.07|480.67|483.57|481.17|483.57|481.17|483.07|480.67|0
1654807210000|2022-06-09 20:40:10|483.32|480.92|483.32|480.92|483.32|480.92|483.32|480.92|0
1654807220000|2022-06-09 20:40:20|483.07|480.67|483.07|480.67|483.07|480.67|483.07|480.67|0
1654807240000|2022-06-09 20:40:40|483.32|480.92|483.32|480.92|483.32|480.92|483.32|480.92|0
1654807250000|2022-06-09 20:40:50|483.57|481.17|483.57|481.17|483.57|481.17|483.57|481.17|0
1654807260000|2022-06-09 20:41:00|483.32|480.92|483.07|480.67|483.32|480.92|483.07|480.67|0
1654807270000|2022-06-09 20:41:10|483.32|480.92|483.32|480.92|483.32|480.92|483.32|480.92|0
1654807280000|2022-06-09 20:41:20|482.58|480.18|482.58|480.18|482.58|480.18|482.58|480.18|0
1654807320000|2022-06-09 20:42:00|482.08|479.68|482.08|479.68|482.08|479.68|482.08|479.68|0
1654807330000|2022-06-09 20:42:10|481.83|479.43|482.58|480.18|482.58|480.18|481.83|479.43|0
1654807340000|2022-06-09 20:42:20|482.33|479.93|482.33|479.93|482.33|479.93|482.33|479.93|0
1654807360000|2022-06-09 20:42:40|482.58|480.18|482.58|480.18|482.58|480.18|482.58|480.18|0
1654807410000|2022-06-09 20:43:30|482.95|480.55|483.07|480.67|483.07|480.67|482.95|480.55|0
1654807420000|2022-06-09 20:43:40|482.82|480.42|482.82|480.42|482.82|480.42|482.82|480.42|0
1654807430000|2022-06-09 20:43:50|483.07|480.67|483.07|480.67|483.07|480.67|483.07|480.67|0
1654807440000|2022-06-09 20:44:00|482.82|480.42|483.07|480.67|483.07|480.67|482.82|480.42|0
1654807450000|2022-06-09 20:44:10|482.82|480.42|482.58|480.18|482.82|480.42|482.58|480.18|0
1654807460000|2022-06-09 20:44:20|482.82|480.42|482.58|480.18|482.82|480.42|482.58|480.18|0
1654807470000|2022-06-09 20:44:30|482.33|479.93|482.08|479.68|482.33|479.93|482.08|479.68|0
1654807480000|2022-06-09 20:44:40|481.83|479.43|482.08|479.68|482.08|479.68|481.83|479.43|0
1654807490000|2022-06-09 20:44:50|482.33|479.93|482.33|479.93|482.33|479.93|482.33|479.93|0
1654807500000|2022-06-09 20:45:00|482.08|479.68|482.08|479.68|482.08|479.68|481.83|479.43|0
1654807510000|2022-06-09 20:45:10|481.83|479.43|482.08|479.68|482.08|479.68|481.83|479.43|0
1654807530000|2022-06-09 20:45:30|481.83|479.43|481.96|479.56|481.96|479.56|481.83|479.43|0
1654807540000|2022-06-09 20:45:40|481.83|479.43|481.58|479.18|481.83|479.43|481.58|479.18|0
1654807550000|2022-06-09 20:45:50|481.83|479.43|481.83|479.43|481.83|479.43|481.83|479.43|0
1654807580000|2022-06-09 20:46:20|481.58|479.18|481.58|479.18|481.58|479.18|481.58|479.18|0
1654807590000|2022-06-09 20:46:30|482.08|479.68|482.08|479.68|482.08|479.68|482.08|479.68|0
1654807610000|2022-06-09 20:46:50|481.83|479.43|481.96|479.56|481.96|479.56|481.83|479.43|0
1654807620000|2022-06-09 20:47:00|482.08|479.68|481.83|479.43|482.08|479.68|481.83|479.43|0
1654807640000|2022-06-09 20:47:20|481.58|479.18|481.58|479.18|481.58|479.18|481.58|479.18|0
1654807650000|2022-06-09 20:47:30|481.33|478.93|481.33|478.93|481.33|478.93|481.33|478.93|0
1654807660000|2022-06-09 20:47:40|481.58|479.18|481.33|478.93|481.83|479.43|481.33|478.93|0
1654807690000|2022-06-09 20:48:10|481.08|478.68|480.83|478.43|481.08|478.68|480.58|478.18|0
1654807710000|2022-06-09 20:48:30|480.58|478.18|480.58|478.18|480.58|478.18|480.46|478.06|0
1654807730000|2022-06-09 20:48:50|480.71|478.31|480.58|478.18|480.71|478.31|480.58|478.18|0
1654807740000|2022-06-09 20:49:00|480.33|477.93|480.33|477.93|480.33|477.93|480.33|477.93|0
1654807770000|2022-06-09 20:49:30|480.08|477.68|479.83|477.43|480.08|477.68|479.83|477.43|0
1654807780000|2022-06-09 20:49:40|480.08|477.68|480.08|477.68|480.08|477.68|480.08|477.68|0
1654807790000|2022-06-09 20:49:50|479.96|477.56|479.96|477.56|479.96|477.56|479.96|477.56|0
1654807800000|2022-06-09 20:50:00|479.58|477.18|479.58|477.18|479.83|477.43|479.58|477.18|0
1654807810000|2022-06-09 20:50:10|479.83|477.43|480.33|477.93|480.58|478.18|479.83|477.43|0
1654807820000|2022-06-09 20:50:20|480.21|477.81|480.08|477.68|480.21|477.81|480.08|477.68|0
1654807830000|2022-06-09 20:50:30|479.83|477.43|479.83|477.43|479.96|477.56|479.83|477.43|0
1654807840000|2022-06-09 20:50:40|479.58|477.18|479.58|477.18|479.58|477.18|479.58|477.18|0
1654807850000|2022-06-09 20:50:50|479.71|477.31|479.71|477.31|479.71|477.31|479.71|477.31|0
1654807860000|2022-06-09 20:51:00|479.58|477.18|480.08|477.68|480.08|477.68|479.58|477.18|0
1654807870000|2022-06-09 20:51:10|480.33|477.93|480.33|477.93|480.33|477.93|480.33|477.93|0
1654807880000|2022-06-09 20:51:20|480.58|478.18|480.58|478.18|480.58|478.18|480.58|478.18|0
1654807890000|2022-06-09 20:51:30|480.83|478.43|480.83|478.43|480.83|478.43|480.83|478.43|0
1654807900000|2022-06-09 20:51:40|481.08|478.68|481.08|478.68|481.08|478.68|481.08|478.68|0
1654807910000|2022-06-09 20:51:50|480.96|478.56|480.83|478.43|480.96|478.56|480.83|478.43|0
1654807920000|2022-06-09 20:52:00|481.08|478.68|481.08|478.68|481.08|478.68|481.08|478.68|0
1654807930000|2022-06-09 20:52:10|480.83|478.43|480.83|478.43|480.83|478.43|480.83|478.43|0
1654807940000|2022-06-09 20:52:20|480.33|477.93|480.33|477.93|480.33|477.93|480.33|477.93|0
1654807950000|2022-06-09 20:52:30|480.58|478.18|480.33|477.93|480.58|478.18|480.33|477.93|0
1654807980000|2022-06-09 20:53:00|480.58|478.18|480.46|478.06|480.58|478.18|480.33|477.93|0
1654807990000|2022-06-09 20:53:10|480.08|477.68|479.83|477.43|480.08|477.68|479.83|477.43|0
1654808000000|2022-06-09 20:53:20|479.58|477.18|479.83|477.43|479.83|477.43|479.58|477.18|0
1654808020000|2022-06-09 20:53:40|479.71|477.31|479.83|477.43|479.83|477.43|479.71|477.31|0
1654808030000|2022-06-09 20:53:50|479.71|477.31|479.71|477.31|479.71|477.31|479.71|477.31|0
1654808040000|2022-06-09 20:54:00|479.58|477.18|479.83|477.43|479.83|477.43|479.58|477.18|0
1654808050000|2022-06-09 20:54:10|479.71|477.31|479.58|477.18|479.83|477.43|479.58|477.18|0
1654808060000|2022-06-09 20:54:20|480.08|477.68|480.08|477.68|480.08|477.68|480.08|477.68|0
1654808070000|2022-06-09 20:54:30|479.83|477.43|479.83|477.43|479.83|477.43|479.83|477.43|0
1654808100000|2022-06-09 20:55:00|479.96|477.56|479.83|477.43|479.96|477.56|479.83|477.43|0
1654808110000|2022-06-09 20:55:10|479.96|477.56|479.33|476.93|479.96|477.56|479.33|476.93|0
1654808120000|2022-06-09 20:55:20|479.83|477.43|480.08|477.68|480.08|477.68|479.83|477.43|0
1654808130000|2022-06-09 20:55:30|480.33|477.93|480.33|477.93|480.33|477.93|480.33|477.93|0
1654808160000|2022-06-09 20:56:00|480.08|477.68|479.33|476.93|480.08|477.68|479.33|476.93|0
1654808170000|2022-06-09 20:56:10|478.58|476.18|478.58|476.18|478.58|476.18|478.58|476.18|0
1654808180000|2022-06-09 20:56:20|477.83|475.43|477.83|475.43|477.83|475.43|477.83|475.43|0
1654808190000|2022-06-09 20:56:30|477.58|475.18|477.08|474.68|477.58|475.18|477.08|474.68|0
1654808200000|2022-06-09 20:56:40|477.58|475.18|477.58|475.18|477.83|475.43|477.58|475.18|0
1654808220000|2022-06-09 20:57:00|477.83|475.43|477.83|475.43|477.83|475.43|477.58|475.18|0
1654808240000|2022-06-09 20:57:20|477.58|475.18|477.46|475.06|477.58|475.18|477.46|475.06|0
1654808250000|2022-06-09 20:57:30|477.83|475.43|477.71|475.31|477.83|475.43|477.71|475.31|0
1654808260000|2022-06-09 20:57:40|477.83|475.43|477.83|475.43|477.83|475.43|477.83|475.43|0
1654808270000|2022-06-09 20:57:50|478.08|475.68|478.33|475.93|478.33|475.93|478.08|475.68|0
1654808280000|2022-06-09 20:58:00|477.83|475.43|477.83|475.43|477.83|475.43|477.83|475.43|0
1654808290000|2022-06-09 20:58:10|478.08|475.68|478.08|475.68|478.08|475.68|478.08|475.68|0
1654808310000|2022-06-09 20:58:30|477.96|475.56|477.96|475.56|477.96|475.56|477.96|475.56|0
1654808320000|2022-06-09 20:58:40|478.08|475.68|477.96|475.56|478.21|475.81|477.96|475.56|0
1654808340000|2022-06-09 20:59:00|477.83|475.43|477.96|475.56|477.96|475.56|477.58|475.18|0
1654808350000|2022-06-09 20:59:10|478.08|475.68|478.08|475.68|478.08|475.68|478.08|475.68|0
1654808360000|2022-06-09 20:59:20|478.21|475.81|478.21|475.81|478.21|475.81|478.08|475.68|0
1654808370000|2022-06-09 20:59:30|477.83|475.43|477.58|475.18|477.83|475.43|477.46|475.06|0
1654808380000|2022-06-09 20:59:40|477.71|475.31|477.83|475.43|477.83|475.43|477.58|475.18|0
1654808390000|2022-06-09 20:59:50|477.46|475.06|478.21|475.81|478.21|475.81|477.46|475.06|0
1654808400000|2022-06-09 21:00:00|477.86|475.46|477.97|475.57|478.77|476.37|477.86|475.46|0
1654808410000|2022-06-09 21:00:10|477.93|475.53|477.93|475.53|477.93|475.53|477.93|475.53|0
1654808420000|2022-06-09 21:00:20|477.97|475.57|478.15|475.75|478.15|475.75|477.97|475.57|0
1654808440000|2022-06-09 21:00:40|478.33|475.93|478.33|475.93|478.33|475.93|478.33|475.93|0
1654808450000|2022-06-09 21:00:50|478.3|475.9|478.48|476.08|478.48|476.08|478.3|475.9|0
1654808460000|2022-06-09 21:01:00|478.7|476.3|478.7|476.3|478.7|476.3|478.7|476.3|0
1654808470000|2022-06-09 21:01:10|478.77|476.37|478.77|476.37|478.77|476.37|478.77|476.37|0
1654808480000|2022-06-09 21:01:20|478.88|476.48|478.88|476.48|478.88|476.48|478.88|476.48|0
1654808490000|2022-06-09 21:01:30|478.66|476.26|478.88|476.48|478.88|476.48|478.66|476.26|0
1654808530000|2022-06-09 21:02:10|478.92|476.52|478.92|476.52|478.92|476.52|478.92|476.52|0
1654808570000|2022-06-09 21:02:50|478.77|476.37|478.41|476.01|478.77|476.37|478.41|476.01|0
1654808580000|2022-06-09 21:03:00|478.77|476.37|478.74|476.34|478.77|476.37|478.74|476.34|0
1654808590000|2022-06-09 21:03:10|478.66|476.26|478.92|476.52|478.92|476.52|478.66|476.26|0
1654808600000|2022-06-09 21:03:20|478.85|476.45|478.99|476.59|478.99|476.59|478.85|476.45|0
1654808620000|2022-06-09 21:03:40|478.95|476.55|478.99|476.59|478.99|476.59|478.95|476.55|0
1654808630000|2022-06-09 21:03:50|479.06|476.66|478.52|476.12|479.06|476.66|478.52|476.12|0
1654808640000|2022-06-09 21:04:00|478.55|476.15|478.55|476.15|478.55|476.15|478.55|476.15|0
1654808650000|2022-06-09 21:04:10|478.59|476.19|478.59|476.19|478.59|476.19|478.59|476.19|0
1654808660000|2022-06-09 21:04:20|478.55|476.15|478.66|476.26|478.66|476.26|478.55|476.15|0
1654808670000|2022-06-09 21:04:30|478.7|476.3|478.7|476.3|478.7|476.3|478.7|476.3|0
1654808680000|2022-06-09 21:04:40|478.59|476.19|478.59|476.19|478.59|476.19|478.59|476.19|0
1654808690000|2022-06-09 21:04:50|478.55|476.15|478.55|476.15|478.55|476.15|478.55|476.15|0
1654808700000|2022-06-09 21:05:00|478.59|476.19|478.59|476.19|478.59|476.19|478.59|476.19|0
1654808730000|2022-06-09 21:05:30|478.66|476.26|478.63|476.23|478.66|476.26|478.63|476.23|0
1654808740000|2022-06-09 21:05:40|478.85|476.45|478.85|476.45|478.85|476.45|478.85|476.45|0
1654808750000|2022-06-09 21:05:50|478.88|476.48|478.88|476.48|478.88|476.48|478.88|476.48|0
1654808760000|2022-06-09 21:06:00|478.92|476.52|478.52|476.12|478.92|476.52|478.52|476.12|0
1654808780000|2022-06-09 21:06:20|478.7|476.3|478.08|475.68|478.7|476.3|478.08|475.68|0
1654808820000|2022-06-09 21:07:00|478.48|476.08|478.59|476.19|478.63|476.23|478.48|476.08|0
1654808850000|2022-06-09 21:07:30|478.63|476.23|478.63|476.23|478.63|476.23|478.63|476.23|0
1654808870000|2022-06-09 21:07:50|478.66|476.26|478.66|476.26|478.66|476.26|478.66|476.26|0
1654808900000|2022-06-09 21:08:20|478.81|476.41|478.81|476.41|478.81|476.41|478.81|476.41|0
1654808950000|2022-06-09 21:09:10|478.63|476.23|478.63|476.23|478.63|476.23|478.63|476.23|0
1654808970000|2022-06-09 21:09:30|478.59|476.19|478.63|476.23|478.63|476.23|478.59|476.19|0
1654809020000|2022-06-09 21:10:20|478.81|476.41|478.81|476.41|478.81|476.41|478.81|476.41|0
1654809030000|2022-06-09 21:10:30|478.41|476.01|478.48|476.08|478.48|476.08|478.41|476.01|0
1654809040000|2022-06-09 21:10:40|478.33|475.93|478.33|475.93|478.33|475.93|478.33|475.93|0
1654809050000|2022-06-09 21:10:50|478.44|476.04|478.44|476.04|478.44|476.04|478.44|476.04|0
1654809070000|2022-06-09 21:11:10|478.59|476.19|478.59|476.19|478.59|476.19|478.59|476.19|0
1654809080000|2022-06-09 21:11:20|478.55|476.15|478.41|476.01|478.55|476.15|478.41|476.01|0
1654809090000|2022-06-09 21:11:30|478.37|475.97|478.59|476.19|478.59|476.19|478.37|475.97|0
1654809100000|2022-06-09 21:11:40|478.81|476.41|478.81|476.41|478.81|476.41|478.81|476.41|0
1654809110000|2022-06-09 21:11:50|479.72|477.32|479.17|476.77|479.72|477.32|479.17|476.77|0
1654809120000|2022-06-09 21:12:00|478.95|476.55|478.99|476.59|478.99|476.59|478.95|476.55|0
1654809130000|2022-06-09 21:12:10|478.95|476.55|478.99|476.59|478.99|476.59|478.95|476.55|0
1654809140000|2022-06-09 21:12:20|478.44|476.04|478.44|476.04|478.44|476.04|478.44|476.04|0
1654809180000|2022-06-09 21:13:00|478.23|475.83|478.23|475.83|478.23|475.83|478.23|475.83|0
1654809190000|2022-06-09 21:13:10|477.9|475.5|477.9|475.5|477.9|475.5|477.9|475.5|0
1654809200000|2022-06-09 21:13:20|477.82|475.42|477.75|475.35|477.82|475.42|477.75|475.35|0
1654809210000|2022-06-09 21:13:30|477.53|475.13|477.53|475.13|477.53|475.13|477.53|475.13|0
1654809250000|2022-06-09 21:14:10|477.71|475.31|477.71|475.31|477.71|475.31|477.71|475.31|0
1654809260000|2022-06-09 21:14:20|477.61|475.21|477.61|475.21|477.61|475.21|477.61|475.21|0
1654809270000|2022-06-09 21:14:30|477.71|475.31|477.71|475.31|477.71|475.31|477.71|475.31|0
1654809300000|2022-06-09 21:15:00|477.97|475.57|477.86|475.46|477.97|475.57|477.82|475.42|0
1654809320000|2022-06-09 21:15:20|477.28|474.88|477.28|474.88|477.28|474.88|477.28|474.88|0
1654809330000|2022-06-09 21:15:30|477.32|474.92|477.28|474.88|477.32|474.92|477.28|474.88|0
1654809340000|2022-06-09 21:15:40|476.92|474.52|477.5|475.1|477.5|475.1|476.92|474.52|0
1654809350000|2022-06-09 21:15:50|477.64|475.24|477.64|475.24|477.64|475.24|477.64|475.24|0
1654809360000|2022-06-09 21:16:00|477.46|475.06|477.46|475.06|477.46|475.06|477.46|475.06|0
1654809400000|2022-06-09 21:16:40|477.5|475.1|477.53|475.13|477.53|475.13|477.5|475.1|0
1654809410000|2022-06-09 21:16:50|477.64|475.24|477.64|475.24|477.64|475.24|477.64|475.24|0
1654809420000|2022-06-09 21:17:00|477.79|475.39|477.93|475.53|477.93|475.53|477.79|475.39|0
1654809430000|2022-06-09 21:17:10|478.01|475.61|478.41|476.01|478.41|476.01|478.01|475.61|0
1654809450000|2022-06-09 21:17:30|478.44|476.04|478.44|476.04|478.44|476.04|478.44|476.04|0
1654809460000|2022-06-09 21:17:40|478.77|476.37|478.41|476.01|478.77|476.37|478.41|476.01|0
1654809470000|2022-06-09 21:17:50|478.44|476.04|478.59|476.19|478.59|476.19|478.44|476.04|0
1654809490000|2022-06-09 21:18:10|478.63|476.23|478.63|476.23|478.63|476.23|478.63|476.23|0
1654809510000|2022-06-09 21:18:30|478.7|476.3|478.7|476.3|478.7|476.3|478.7|476.3|0
1654809520000|2022-06-09 21:18:40|478.52|476.12|478.55|476.15|478.55|476.15|478.52|476.12|0
1654809540000|2022-06-09 21:19:00|478.48|476.08|478.48|476.08|478.48|476.08|478.48|476.08|0
1654809550000|2022-06-09 21:19:10|478.23|475.83|478.23|475.83|478.23|475.83|478.23|475.83|0
1654809560000|2022-06-09 21:19:20|478.12|475.72|478.12|475.72|478.12|475.72|478.12|475.72|0
1654809590000|2022-06-09 21:19:50|478.08|475.68|478.08|475.68|478.08|475.68|478.08|475.68|0
1654809620000|2022-06-09 21:20:20|477.9|475.5|477.9|475.5|477.9|475.5|477.9|475.5|0
1654809630000|2022-06-09 21:20:30|478.04|475.64|478.04|475.64|478.04|475.64|478.04|475.64|0
1654809640000|2022-06-09 21:20:40|478.08|475.68|478.26|475.86|478.26|475.86|478.08|475.68|0
1654809660000|2022-06-09 21:21:00|478.08|475.68|477.93|475.53|478.08|475.68|477.93|475.53|0
1654809680000|2022-06-09 21:21:20|477.82|475.42|477.82|475.42|477.82|475.42|477.82|475.42|0
1654809740000|2022-06-09 21:22:20|477.86|475.46|477.86|475.46|477.86|475.46|477.86|475.46|0
1654809760000|2022-06-09 21:22:40|477.93|475.53|477.93|475.53|477.93|475.53|477.93|475.53|0
1654809770000|2022-06-09 21:22:50|477.86|475.46|477.86|475.46|477.86|475.46|477.86|475.46|0
1654809820000|2022-06-09 21:23:40|477.82|475.42|477.86|475.46|477.86|475.46|477.82|475.42|0
1654809860000|2022-06-09 21:24:20|477.82|475.42|477.82|475.42|477.82|475.42|477.82|475.42|0
1654809880000|2022-06-09 21:24:40|477.97|475.57|477.82|475.42|477.97|475.57|477.82|475.42|0
1654809920000|2022-06-09 21:25:20|477.9|475.5|477.9|475.5|477.9|475.5|477.9|475.5|0
1654809960000|2022-06-09 21:26:00|477.82|475.42|477.82|475.42|477.82|475.42|477.82|475.42|0
1654809970000|2022-06-09 21:26:10|477.75|475.35|477.75|475.35|477.75|475.35|477.75|475.35|0
1654809980000|2022-06-09 21:26:20|477.86|475.46|477.86|475.46|477.86|475.46|477.86|475.46|0
1654810040000|2022-06-09 21:27:20|477.9|475.5|477.9|475.5|477.9|475.5|477.9|475.5|0
1654810060000|2022-06-09 21:27:40|477.86|475.46|477.82|475.42|477.86|475.46|477.82|475.42|0
1654810070000|2022-06-09 21:27:50|477.75|475.35|477.86|475.46|477.86|475.46|477.75|475.35|0
1654810080000|2022-06-09 21:28:00|478.15|475.75|478.15|475.75|478.15|475.75|478.15|475.75|0
1654810090000|2022-06-09 21:28:10|477.64|475.24|477.64|475.24|477.64|475.24|477.64|475.24|0
1654810100000|2022-06-09 21:28:20|478.08|475.68|478.08|475.68|478.08|475.68|478.08|475.68|0
1654810220000|2022-06-09 21:30:20|478.01|475.61|478.26|475.86|478.26|475.86|478.01|475.61|0
1654810230000|2022-06-09 21:30:30|478.23|475.83|478.23|475.83|478.23|475.83|478.23|475.83|0
1654810240000|2022-06-09 21:30:40|477.97|475.57|477.97|475.57|477.97|475.57|477.97|475.57|0
1654810250000|2022-06-09 21:30:50|477.9|475.5|478.04|475.64|478.04|475.64|477.9|475.5|0
1654810300000|2022-06-09 21:31:40|478.15|475.75|478.15|475.75|478.15|475.75|478.15|475.75|0
1654810310000|2022-06-09 21:31:50|478.04|475.64|478.01|475.61|478.04|475.64|478.01|475.61|0
1654810320000|2022-06-09 21:32:00|478.04|475.64|478.01|475.61|478.04|475.64|478.01|475.61|0
1654810340000|2022-06-09 21:32:20|477.97|475.57|477.97|475.57|477.97|475.57|477.97|475.57|0
1654810370000|2022-06-09 21:32:50|478.08|475.68|478.08|475.68|478.08|475.68|478.08|475.68|0
1654810400000|2022-06-09 21:33:20|477.97|475.57|477.97|475.57|477.97|475.57|477.97|475.57|0
1654810410000|2022-06-09 21:33:30|477.79|475.39|477.79|475.39|477.79|475.39|477.79|475.39|0
1654810430000|2022-06-09 21:33:50|477.68|475.28|477.68|475.28|477.68|475.28|477.68|475.28|0
1654810470000|2022-06-09 21:34:30|477.71|475.31|477.71|475.31|477.71|475.31|477.71|475.31|0
1654810490000|2022-06-09 21:34:50|477.75|475.35|477.75|475.35|477.75|475.35|477.75|475.35|0
1654810500000|2022-06-09 21:35:00|477.68|475.28|477.68|475.28|477.68|475.28|477.68|475.28|0
1654810510000|2022-06-09 21:35:10|477.71|475.31|477.71|475.31|477.71|475.31|477.71|475.31|0
1654810520000|2022-06-09 21:35:20|477.68|475.28|477.68|475.28|477.68|475.28|477.68|475.28|0
1654810530000|2022-06-09 21:35:30|477.75|475.35|477.75|475.35|477.75|475.35|477.75|475.35|0
1654810600000|2022-06-09 21:36:40|477.61|475.21|477.61|475.21|477.61|475.21|477.61|475.21|0
1654810630000|2022-06-09 21:37:10|477.68|475.28|477.68|475.28|477.68|475.28|477.68|475.28|0
1654810640000|2022-06-09 21:37:20|477.5|475.1|477.5|475.1|477.5|475.1|477.5|475.1|0
1654810650000|2022-06-09 21:37:30|477.68|475.28|477.68|475.28|477.68|475.28|477.68|475.28|0
1654810660000|2022-06-09 21:37:40|477.9|475.5|477.9|475.5|477.9|475.5|477.9|475.5|0
1654810670000|2022-06-09 21:37:50|477.86|475.46|477.86|475.46|477.86|475.46|477.86|475.46|0
1654810690000|2022-06-09 21:38:10|477.68|475.28|477.68|475.28|477.68|475.28|477.68|475.28|0
1654810830000|2022-06-09 21:40:30|477.71|475.31|477.71|475.31|477.71|475.31|477.71|475.31|0
1654811180000|2022-06-09 21:46:20|477.75|475.35|477.75|475.35|477.75|475.35|477.75|475.35|0
1654811200000|2022-06-09 21:46:40|477.71|475.31|477.71|475.31|477.71|475.31|477.71|475.31|0
1654811360000|2022-06-09 21:49:20|477.68|475.28|477.71|475.31|477.71|475.31|477.68|475.28|0
1654811370000|2022-06-09 21:49:30|477.68|475.28|477.75|475.35|477.75|475.35|477.68|475.28|0
1654811380000|2022-06-09 21:49:40|477.68|475.28|477.68|475.28|477.68|475.28|477.68|475.28|0
1654811390000|2022-06-09 21:49:50|477.64|475.24|477.64|475.24|477.64|475.24|477.64|475.24|0
1654811410000|2022-06-09 21:50:10|477.39|474.99|477.39|474.99|477.39|474.99|477.39|474.99|0
1654811420000|2022-06-09 21:50:20|477.46|475.06|477.46|475.06|477.46|475.06|477.46|475.06|0
1654811470000|2022-06-09 21:51:10|477.64|475.24|477.64|475.24|477.64|475.24|477.64|475.24|0
1654811520000|2022-06-09 21:52:00|477.46|475.06|477.46|475.06|477.46|475.06|477.46|475.06|0
1654811580000|2022-06-09 21:53:00|477.5|475.1|477.5|475.1|477.5|475.1|477.5|475.1|0
1654811590000|2022-06-09 21:53:10|477.61|475.21|477.61|475.21|477.61|475.21|477.61|475.21|0
1654811630000|2022-06-09 21:53:50|477.64|475.24|477.57|475.17|477.64|475.24|477.57|475.17|0
1654811640000|2022-06-09 21:54:00|477.5|475.1|477.5|475.1|477.5|475.1|477.5|475.1|0
1654811660000|2022-06-09 21:54:20|477.46|475.06|477.5|475.1|477.5|475.1|477.46|475.06|0
1654811810000|2022-06-09 21:56:50|477.42|475.02|477.46|475.06|477.46|475.06|477.42|475.02|0
1654811830000|2022-06-09 21:57:10|477.42|475.02|477.42|475.02|477.42|475.02|477.42|475.02|0
1654811840000|2022-06-09 21:57:20|477.75|475.35|477.97|475.57|477.97|475.57|477.75|475.35|0
1654811850000|2022-06-09 21:57:30|477.79|475.39|477.79|475.39|477.79|475.39|477.79|475.39|0
1654811860000|2022-06-09 21:57:40|477.75|475.35|477.71|475.31|477.75|475.35|477.71|475.31|0
1654811870000|2022-06-09 21:57:50|477.68|475.28|477.82|475.42|477.82|475.42|477.53|475.13|0
1654811880000|2022-06-09 21:58:00|477.57|475.17|477.5|475.1|477.57|475.17|477.5|475.1|0
1654811890000|2022-06-09 21:58:10|477.42|475.02|477.46|475.06|477.46|475.06|477.42|475.02|0
1654811900000|2022-06-09 21:58:20|477.42|475.02|477.42|475.02|477.42|475.02|477.42|475.02|0
1654811930000|2022-06-09 21:58:50|477.39|474.99|477.39|474.99|477.39|474.99|477.39|474.99|0
1654811940000|2022-06-09 21:59:00|477.35|474.95|477.35|474.95|477.35|474.95|477.35|474.95|0
1654811960000|2022-06-09 21:59:20|475.68|473.28|476.81|474.41|476.81|474.41|475.68|473.28|0
1654811970000|2022-06-09 21:59:30|477.1|474.7|476.99|474.59|477.1|474.7|476.99|474.59|0
1654811980000|2022-06-09 21:59:40|476.59|474.19|476.77|474.37|476.77|474.37|476.23|473.83|0
1654811990000|2022-06-09 21:59:50|476.7|474.3|476.15|473.75|476.7|474.3|476.15|473.75|0
1654812000000|2022-06-09 22:00:00|476.21|473.81|477.21|474.81|477.21|474.81|476.21|473.81|0
1654812010000|2022-06-09 22:00:10|476.83|474.43|476.58|474.18|476.83|474.43|476.58|474.18|0
1654812020000|2022-06-09 22:00:20|476.33|473.93|476.21|473.81|476.33|473.93|476.08|473.68|0
1654812030000|2022-06-09 22:00:30|476.33|473.93|476.33|473.93|476.58|474.18|476.33|473.93|0
1654812040000|2022-06-09 22:00:40|476.71|474.31|476.33|473.93|476.71|474.31|476.33|473.93|0
1654812050000|2022-06-09 22:00:50|476.08|473.68|475.83|473.43|476.08|473.68|475.83|473.43|0
1654812060000|2022-06-09 22:01:00|476.08|473.68|475.58|473.18|476.08|473.68|475.58|473.18|0
1654812070000|2022-06-09 22:01:10|475.83|473.43|476.08|473.68|476.08|473.68|475.83|473.43|0
1654812080000|2022-06-09 22:01:20|475.83|473.43|475.58|473.18|475.83|473.43|475.58|473.18|0
1654812090000|2022-06-09 22:01:30|475.83|473.43|475.83|473.43|475.83|473.43|475.71|473.31|0
1654812100000|2022-06-09 22:01:40|476.08|473.68|477.08|474.68|477.08|474.68|476.08|473.68|0
1654812110000|2022-06-09 22:01:50|476.96|474.56|476.08|473.68|476.96|474.56|476.08|473.68|0
1654812120000|2022-06-09 22:02:00|476.33|473.93|476.33|473.93|476.46|474.06|476.33|473.93|0
1654812130000|2022-06-09 22:02:10|476.08|473.68|476.21|473.81|476.21|473.81|476.08|473.68|0
1654812140000|2022-06-09 22:02:20|476.33|473.93|476.46|474.06|476.58|474.18|476.33|473.93|0
1654812150000|2022-06-09 22:02:30|476.58|474.18|476.71|474.31|476.83|474.43|476.58|474.18|0
1654812160000|2022-06-09 22:02:40|476.83|474.43|476.96|474.56|477.08|474.68|476.83|474.43|0
1654812170000|2022-06-09 22:02:50|477.21|474.81|477.58|475.18|477.58|475.18|477.21|474.81|0
1654812180000|2022-06-09 22:03:00|477.83|475.43|478.33|475.93|478.33|475.93|477.83|475.43|0
1654812190000|2022-06-09 22:03:10|478.58|476.18|478.96|476.56|478.96|476.56|478.58|476.18|0
1654812200000|2022-06-09 22:03:20|478.83|476.43|478.96|476.56|478.96|476.56|478.58|476.18|0
1654812210000|2022-06-09 22:03:30|478.83|476.43|478.83|476.43|479.08|476.68|478.83|476.43|0
1654812220000|2022-06-09 22:03:40|479.58|477.18|479.83|477.43|479.83|477.43|479.58|477.18|0
1654812230000|2022-06-09 22:03:50|479.58|477.18|479.96|477.56|479.96|477.56|479.58|477.18|0
1654812240000|2022-06-09 22:04:00|479.83|477.43|479.83|477.43|479.83|477.43|479.71|477.31|0
1654812250000|2022-06-09 22:04:10|479.46|477.06|479.46|477.06|479.58|477.18|479.33|476.93|0
1654812260000|2022-06-09 22:04:20|479.08|476.68|477.33|474.93|479.08|476.68|477.33|474.93|0
1654812270000|2022-06-09 22:04:30|477.46|475.06|477.58|475.18|477.58|475.18|477.46|475.06|0
1654812280000|2022-06-09 22:04:40|477.46|475.06|477.46|475.06|477.46|475.06|477.33|474.93|0
1654812290000|2022-06-09 22:04:50|478.46|476.06|477.83|475.43|478.46|476.06|477.83|475.43|0
1654812300000|2022-06-09 22:05:00|477.96|475.56|477.83|475.43|477.96|475.56|477.83|475.43|0
1654812340000|2022-06-09 22:05:40|478.33|475.93|478.33|475.93|478.33|475.93|478.33|475.93|0
1654812360000|2022-06-09 22:06:00|478.08|475.68|478.08|475.68|478.08|475.68|478.08|475.68|0
1654812380000|2022-06-09 22:06:20|478.46|476.06|478.08|475.68|478.58|476.18|478.08|475.68|0
1654812390000|2022-06-09 22:06:30|478.33|475.93|478.33|475.93|478.58|476.18|478.33|475.93|0
1654812510000|2022-06-09 22:08:30|478.58|476.18|478.33|475.93|478.58|476.18|478.33|475.93|0
1654812530000|2022-06-09 22:08:50|478.83|476.43|478.83|476.43|478.83|476.43|478.83|476.43|0
1654812540000|2022-06-09 22:09:00|478.96|476.56|479.08|476.68|479.08|476.68|478.96|476.56|0
1654812550000|2022-06-09 22:09:10|479.33|476.93|479.33|476.93|479.33|476.93|479.33|476.93|0
1654812580000|2022-06-09 22:09:40|479.83|477.43|479.83|477.43|479.83|477.43|479.83|477.43|0
1654812600000|2022-06-09 22:10:00|480.08|477.68|480.08|477.68|480.08|477.68|480.08|477.68|0
1654812630000|2022-06-09 22:10:30|479.83|477.43|479.83|477.43|479.83|477.43|479.83|477.43|0
1654812670000|2022-06-09 22:11:10|480.08|477.68|480.08|477.68|480.08|477.68|480.08|477.68|0
1654812700000|2022-06-09 22:11:40|480.33|477.93|480.33|477.93|480.33|477.93|480.33|477.93|0
1654812760000|2022-06-09 22:12:40|480.58|478.18|480.82|478.42|480.82|478.42|480.58|478.18|0
1654812800000|2022-06-09 22:13:20|481.07|478.67|481.07|478.67|481.07|478.67|481.07|478.67|0
1654812830000|2022-06-09 22:13:50|481.32|478.92|480.58|478.18|481.32|478.92|480.58|478.18|0
1654812840000|2022-06-09 22:14:00|480.82|478.42|480.82|478.42|480.82|478.42|480.82|478.42|0
1654812880000|2022-06-09 22:14:40|481.07|478.67|481.07|478.67|481.07|478.67|481.07|478.67|0
1654812890000|2022-06-09 22:14:50|481.32|478.92|481.32|478.92|481.32|478.92|481.32|478.92|0
1654812910000|2022-06-09 22:15:10|481.57|479.17|481.57|479.17|481.57|479.17|481.57|479.17|0
1654812920000|2022-06-09 22:15:20|481.82|479.42|482.07|479.67|482.07|479.67|481.82|479.42|0
1654812930000|2022-06-09 22:15:30|481.82|479.42|481.82|479.42|481.82|479.42|481.82|479.42|0
1654812940000|2022-06-09 22:15:40|481.95|479.55|482.07|479.67|482.07|479.67|481.95|479.55|0
1654812960000|2022-06-09 22:16:00|481.82|479.42|481.32|478.92|481.95|479.55|481.32|478.92|0
1654812970000|2022-06-09 22:16:10|481.07|478.67|480.82|478.42|481.07|478.67|480.82|478.42|0
1654812980000|2022-06-09 22:16:20|481.07|478.67|481.07|478.67|481.07|478.67|481.07|478.67|0
1654813010000|2022-06-09 22:16:50|481.32|478.92|480.82|478.42|481.32|478.92|480.82|478.42|0
1654813030000|2022-06-09 22:17:10|481.32|478.92|481.2|478.8|481.32|478.92|481.2|478.8|0
1654813050000|2022-06-09 22:17:30|481.32|478.92|480.33|477.93|481.32|478.92|480.33|477.93|0
1654813060000|2022-06-09 22:17:40|480.08|477.68|480.08|477.68|480.08|477.68|480.08|477.68|0
1654813070000|2022-06-09 22:17:50|480.21|477.81|480.21|477.81|480.21|477.81|480.21|477.81|0
1654813080000|2022-06-09 22:18:00|480.7|478.3|480.82|478.42|480.82|478.42|480.7|478.3|0
1654813100000|2022-06-09 22:18:20|480.95|478.55|481.07|478.67|481.07|478.67|480.95|478.55|0
1654813110000|2022-06-09 22:18:30|481.2|478.8|481.2|478.8|481.2|478.8|481.2|478.8|0
1654813120000|2022-06-09 22:18:40|481.07|478.67|480.82|478.42|481.07|478.67|480.82|478.42|0
1654813130000|2022-06-09 22:18:50|480.7|478.3|480.7|478.3|480.7|478.3|480.7|478.3|0
1654813140000|2022-06-09 22:19:00|480.82|478.42|480.82|478.42|480.82|478.42|480.57|478.17|0
1654813150000|2022-06-09 22:19:10|480.57|478.17|480.57|478.17|480.57|478.17|480.57|478.17|0
1654813170000|2022-06-09 22:19:30|480.95|478.55|480.95|478.55|480.95|478.55|480.95|478.55|0
1654813180000|2022-06-09 22:19:40|480.7|478.3|481.07|478.67|481.07|478.67|480.7|478.3|0
1654813190000|2022-06-09 22:19:50|481.2|478.8|481.2|478.8|481.2|478.8|481.2|478.8|0
1654813200000|2022-06-09 22:20:00|481.07|478.67|481.07|478.67|481.07|478.67|481.07|478.67|0
1654813220000|2022-06-09 22:20:20|481.2|478.8|481.32|478.92|481.45|479.05|481.2|478.8|0
1654813230000|2022-06-09 22:20:30|481.57|479.17|481.32|478.92|481.57|479.17|481.32|478.92|0
1654813240000|2022-06-09 22:20:40|481.57|479.17|481.57|479.17|481.57|479.17|481.57|479.17|0
1654813250000|2022-06-09 22:20:50|481.82|479.42|481.95|479.55|481.95|479.55|481.82|479.42|0
1654813260000|2022-06-09 22:21:00|482.07|479.67|482.07|479.67|482.07|479.67|482.07|479.67|0
1654813280000|2022-06-09 22:21:20|482.32|479.92|482.07|479.67|482.32|479.92|482.07|479.67|0
1654813290000|2022-06-09 22:21:30|482.82|480.42|482.82|480.42|482.82|480.42|482.82|480.42|0
1654813310000|2022-06-09 22:21:50|483.32|480.92|482.95|480.55|483.32|480.92|482.95|480.55|0
1654813320000|2022-06-09 22:22:00|482.82|480.42|482.82|480.42|482.82|480.42|482.82|480.42|0
1654813330000|2022-06-09 22:22:10|482.57|480.17|482.82|480.42|482.82|480.42|482.57|480.17|0
1654813340000|2022-06-09 22:22:20|482.95|480.55|482.95|480.55|482.95|480.55|482.95|480.55|0
1654813350000|2022-06-09 22:22:30|482.82|480.42|482.82|480.42|482.82|480.42|482.82|480.42|0
1654813360000|2022-06-09 22:22:40|483.07|480.67|482.82|480.42|483.07|480.67|482.82|480.42|0
1654813370000|2022-06-09 22:22:50|483.07|480.67|483.57|481.17|483.57|481.17|483.07|480.67|0
1654813390000|2022-06-09 22:23:10|483.32|480.92|483.2|480.8|483.32|480.92|483.2|480.8|0
1654813400000|2022-06-09 22:23:20|483.07|480.67|482.95|480.55|483.2|480.8|482.95|480.55|0
1654813410000|2022-06-09 22:23:30|482.32|479.92|482.57|480.17|482.57|480.17|482.32|479.92|0
1654813420000|2022-06-09 22:23:40|482.82|480.42|483.32|480.92|483.32|480.92|482.82|480.42|0
1654813430000|2022-06-09 22:23:50|483.2|480.8|482.95|480.55|483.2|480.8|482.95|480.55|0
1654813440000|2022-06-09 22:24:00|483.07|480.67|483.07|480.67|483.07|480.67|483.07|480.67|0
1654813450000|2022-06-09 22:24:10|483.2|480.8|483.2|480.8|483.2|480.8|483.2|480.8|0
1654813460000|2022-06-09 22:24:20|483.57|481.17|483.32|480.92|483.57|481.17|483.2|480.8|0
1654813470000|2022-06-09 22:24:30|483.2|480.8|483.2|480.8|483.2|480.8|483.2|480.8|0
1654813480000|2022-06-09 22:24:40|482.95|480.55|482.82|480.42|483.45|481.05|482.82|480.42|0
1654813490000|2022-06-09 22:24:50|483.07|480.67|483.32|480.92|483.32|480.92|483.07|480.67|0
1654813510000|2022-06-09 22:25:10|483.07|480.67|482.82|480.42|483.07|480.67|482.82|480.42|0
1654813520000|2022-06-09 22:25:20|482.7|480.3|482.45|480.05|482.7|480.3|482.45|480.05|0
1654813530000|2022-06-09 22:25:30|482.57|480.17|483.07|480.67|483.07|480.67|482.57|480.17|0
1654813540000|2022-06-09 22:25:40|482.82|480.42|482.57|480.17|482.82|480.42|482.57|480.17|0
1654813550000|2022-06-09 22:25:50|482.82|480.42|482.82|480.42|482.82|480.42|482.82|480.42|0
1654813560000|2022-06-09 22:26:00|482.57|480.17|482.57|480.17|482.57|480.17|482.57|480.17|0
1654813570000|2022-06-09 22:26:10|482.32|479.92|482.82|480.42|482.82|480.42|482.32|479.92|0
1654813590000|2022-06-09 22:26:30|482.7|480.3|482.7|480.3|482.7|480.3|482.7|480.3|0
1654813600000|2022-06-09 22:26:40|482.57|480.17|482.82|480.42|482.82|480.42|482.57|480.17|0
1654813610000|2022-06-09 22:26:50|482.95|480.55|482.95|480.55|482.95|480.55|482.95|480.55|0
1654813620000|2022-06-09 22:27:00|483.07|480.67|483.07|480.67|483.07|480.67|483.07|480.67|0
1654813640000|2022-06-09 22:27:20|482.82|480.42|482.82|480.42|482.82|480.42|482.82|480.42|0
1654813650000|2022-06-09 22:27:30|482.95|480.55|483.07|480.67|483.07|480.67|482.95|480.55|0
1654813660000|2022-06-09 22:27:40|483.32|480.92|483.32|480.92|483.32|480.92|483.32|480.92|0
1654813700000|2022-06-09 22:28:20|483.45|481.05|483.32|480.92|483.45|481.05|483.32|480.92|0
1654813720000|2022-06-09 22:28:40|483.07|480.67|482.82|480.42|483.32|480.92|482.82|480.42|0
1654813730000|2022-06-09 22:28:50|482.57|480.17|482.7|480.3|482.82|480.42|482.32|479.92|0
1654813740000|2022-06-09 22:29:00|482.82|480.42|483.07|480.67|483.07|480.67|482.82|480.42|0
1654813750000|2022-06-09 22:29:10|482.95|480.55|482.82|480.42|482.95|480.55|482.57|480.17|0
1654813760000|2022-06-09 22:29:20|482.57|480.17|482.57|480.17|482.57|480.17|482.57|480.17|0
1654813780000|2022-06-09 22:29:40|482.82|480.42|482.57|480.17|482.95|480.55|482.57|480.17|0
1654813790000|2022-06-09 22:29:50|482.7|480.3|482.57|480.17|482.7|480.3|482.57|480.17|0
1654813800000|2022-06-09 22:30:00|482.82|480.42|482.82|480.42|482.82|480.42|482.57|480.17|0
1654813810000|2022-06-09 22:30:10|483.07|480.67|483.07|480.67|483.07|480.67|483.07|480.67|0
1654813820000|2022-06-09 22:30:20|482.82|480.42|482.82|480.42|482.82|480.42|482.82|480.42|0
1654813830000|2022-06-09 22:30:30|483.07|480.67|483.32|480.92|483.32|480.92|483.07|480.67|0
1654813840000|2022-06-09 22:30:40|483.07|480.67|482.82|480.42|483.07|480.67|482.82|480.42|0
1654813850000|2022-06-09 22:30:50|483.07|480.67|483.07|480.67|483.07|480.67|483.07|480.67|0
1654813860000|2022-06-09 22:31:00|482.95|480.55|482.82|480.42|482.95|480.55|482.82|480.42|0
1654813870000|2022-06-09 22:31:10|482.57|480.17|482.32|479.92|482.57|480.17|482.32|479.92|0
1654813890000|2022-06-09 22:31:30|482.45|480.05|482.57|480.17|482.57|480.17|482.45|480.05|0
1654813900000|2022-06-09 22:31:40|482.32|479.92|482.32|479.92|482.57|480.17|482.32|479.92|0
1654813910000|2022-06-09 22:31:50|482.57|480.17|482.57|480.17|482.57|480.17|482.57|480.17|0
1654813920000|2022-06-09 22:32:00|482.32|479.92|482.32|479.92|482.32|479.92|482.32|479.92|0
1654813930000|2022-06-09 22:32:10|482.07|479.67|482.07|479.67|482.07|479.67|482.07|479.67|0
1654813940000|2022-06-09 22:32:20|481.82|479.42|481.82|479.42|481.82|479.42|481.82|479.42|0
1654813960000|2022-06-09 22:32:40|482.07|479.67|482.07|479.67|482.07|479.67|482.07|479.67|0
1654813980000|2022-06-09 22:33:00|482.2|479.8|482.07|479.67|482.2|479.8|482.07|479.67|0
1654813990000|2022-06-09 22:33:10|481.82|479.42|482.07|479.67|482.07|479.67|481.82|479.42|0
1654814020000|2022-06-09 22:33:40|482.32|479.92|482.32|479.92|482.32|479.92|482.32|479.92|0
1654814030000|2022-06-09 22:33:50|482.82|480.42|482.57|480.17|482.82|480.42|482.57|480.17|0
1654814040000|2022-06-09 22:34:00|482.32|479.92|482.32|479.92|482.32|479.92|482.32|479.92|0
1654814060000|2022-06-09 22:34:20|482.45|480.05|482.57|480.17|482.57|480.17|482.45|480.05|0
1654814070000|2022-06-09 22:34:30|482.32|479.92|482.32|479.92|482.32|479.92|482.32|479.92|0
1654814080000|2022-06-09 22:34:40|482.07|479.67|482.07|479.67|482.07|479.67|482.07|479.67|0
1654814190000|2022-06-09 22:36:30|481.82|479.42|481.82|479.42|481.82|479.42|481.82|479.42|0
1654814240000|2022-06-09 22:37:20|481.57|479.17|481.57|479.17|481.57|479.17|481.57|479.17|0
1654814260000|2022-06-09 22:37:40|481.82|479.42|481.82|479.42|481.82|479.42|481.82|479.42|0
1654814290000|2022-06-09 22:38:10|481.7|479.3|481.82|479.42|481.82|479.42|481.7|479.3|0
1654814300000|2022-06-09 22:38:20|481.57|479.17|481.57|479.17|481.57|479.17|481.57|479.17|0
1654814350000|2022-06-09 22:39:10|481.32|478.92|481.32|478.92|481.32|478.92|481.32|478.92|0
1654814370000|2022-06-09 22:39:30|481.57|479.17|481.57|479.17|481.57|479.17|481.57|479.17|0
1654814420000|2022-06-09 22:40:20|481.32|478.92|481.57|479.17|481.57|479.17|481.32|478.92|0
1654814470000|2022-06-09 22:41:10|481.82|479.42|481.82|479.42|481.82|479.42|481.82|479.42|0
1654814480000|2022-06-09 22:41:20|481.57|479.17|481.82|479.42|481.82|479.42|481.57|479.17|0
1654814490000|2022-06-09 22:41:30|481.57|479.17|481.7|479.3|481.7|479.3|481.57|479.17|0
1654814500000|2022-06-09 22:41:40|481.57|479.17|481.57|479.17|481.57|479.17|481.57|479.17|0
1654814540000|2022-06-09 22:42:20|481.82|479.42|481.57|479.17|481.82|479.42|481.57|479.17|0
1654814550000|2022-06-09 22:42:30|481.82|479.42|481.7|479.3|481.82|479.42|481.7|479.3|0
1654814570000|2022-06-09 22:42:50|481.82|479.42|481.82|479.42|481.82|479.42|481.82|479.42|0
1654814600000|2022-06-09 22:43:20|481.57|479.17|481.57|479.17|481.57|479.17|481.57|479.17|0
1654814680000|2022-06-09 22:44:40|481.82|479.42|481.82|479.42|481.82|479.42|481.57|479.17|0
1654814690000|2022-06-09 22:44:50|481.7|479.3|481.82|479.42|481.82|479.42|481.7|479.3|0
1654814700000|2022-06-09 22:45:00|481.7|479.3|481.82|479.42|481.82|479.42|481.7|479.3|0
1654814710000|2022-06-09 22:45:10|481.57|479.17|481.57|479.17|481.7|479.3|481.57|479.17|0
1654814770000|2022-06-09 22:46:10|481.32|478.92|481.2|478.8|481.57|479.17|481.2|478.8|0
1654814780000|2022-06-09 22:46:20|481.57|479.17|481.57|479.17|481.57|479.17|481.32|478.92|0
1654814790000|2022-06-09 22:46:30|481.32|478.92|481.57|479.17|481.57|479.17|481.32|478.92|0
1654814810000|2022-06-09 22:46:50|481.82|479.42|481.82|479.42|481.82|479.42|481.82|479.42|0
1654814820000|2022-06-09 22:47:00|481.57|479.17|481.57|479.17|481.57|479.17|481.57|479.17|0
1654814830000|2022-06-09 22:47:10|481.45|479.05|481.45|479.05|481.45|479.05|481.45|479.05|0
1654814840000|2022-06-09 22:47:20|481.32|478.92|481.32|478.92|481.32|478.92|481.32|478.92|0
1654814860000|2022-06-09 22:47:40|481.07|478.67|481.07|478.67|481.07|478.67|481.07|478.67|0
1654814880000|2022-06-09 22:48:00|480.82|478.42|480.82|478.42|480.82|478.42|480.82|478.42|0
1654814900000|2022-06-09 22:48:20|480.95|478.55|481.07|478.67|481.07|478.67|480.95|478.55|0
1654814910000|2022-06-09 22:48:30|480.82|478.42|480.82|478.42|481.07|478.67|480.82|478.42|0
1654814920000|2022-06-09 22:48:40|480.95|478.55|480.82|478.42|480.95|478.55|480.82|478.42|0
1654814930000|2022-06-09 22:48:50|480.7|478.3|480.7|478.3|480.7|478.3|480.7|478.3|0
1654814940000|2022-06-09 22:49:00|480.57|478.17|480.32|477.92|480.57|478.17|480.32|477.92|0
1654814950000|2022-06-09 22:49:10|480.45|478.05|480.57|478.17|480.57|478.17|480.45|478.05|0
1654814960000|2022-06-09 22:49:20|480.07|477.67|480.07|477.67|480.07|477.67|480.07|477.67|0
1654814970000|2022-06-09 22:49:30|479.95|477.55|479.58|477.18|480.07|477.67|479.58|477.18|0
1654815010000|2022-06-09 22:50:10|479.33|476.93|479.33|476.93|479.33|476.93|479.33|476.93|0
1654815030000|2022-06-09 22:50:30|479.08|476.68|479.58|477.18|479.58|477.18|479.08|476.68|0
1654815040000|2022-06-09 22:50:40|479.33|476.93|479.33|476.93|479.33|476.93|479.33|476.93|0
1654815050000|2022-06-09 22:50:50|479.46|477.06|479.58|477.18|479.58|477.18|479.46|477.06|0
1654815060000|2022-06-09 22:51:00|479.83|477.43|479.83|477.43|479.83|477.43|479.83|477.43|0
1654815070000|2022-06-09 22:51:10|480.07|477.67|480.32|477.92|480.32|477.92|480.07|477.67|0
1654815080000|2022-06-09 22:51:20|480.45|478.05|480.45|478.05|480.45|478.05|480.45|478.05|0
1654815100000|2022-06-09 22:51:40|480.82|478.42|480.82|478.42|480.82|478.42|480.82|478.42|0
1654815110000|2022-06-09 22:51:50|481.07|478.67|481.07|478.67|481.07|478.67|481.07|478.67|0
1654815150000|2022-06-09 22:52:30|480.82|478.42|480.82|478.42|480.82|478.42|480.82|478.42|0
1654815190000|2022-06-09 22:53:10|481.32|478.92|481.32|478.92|481.32|478.92|481.32|478.92|0
1654815200000|2022-06-09 22:53:20|481.45|479.05|481.32|478.92|481.45|479.05|481.32|478.92|0
1654815210000|2022-06-09 22:53:30|481.45|479.05|481.32|478.92|481.45|479.05|481.32|478.92|0
1654815220000|2022-06-09 22:53:40|481.2|478.8|481.07|478.67|481.2|478.8|481.07|478.67|0
1654815230000|2022-06-09 22:53:50|481.2|478.8|481.2|478.8|481.2|478.8|481.2|478.8|0
1654815240000|2022-06-09 22:54:00|481.07|478.67|481.07|478.67|481.07|478.67|481.07|478.67|0
1654815270000|2022-06-09 22:54:30|481.32|478.92|481.32|478.92|481.32|478.92|481.32|478.92|0
1654815290000|2022-06-09 22:54:50|481.57|479.17|481.32|478.92|481.57|479.17|481.32|478.92|0
1654815310000|2022-06-09 22:55:10|481.07|478.67|481.07|478.67|481.07|478.67|481.07|478.67|0
1654815320000|2022-06-09 22:55:20|481.32|478.92|481.32|478.92|481.32|478.92|481.32|478.92|0
1654815400000|2022-06-09 22:56:40|481.57|479.17|481.57|479.17|481.57|479.17|481.57|479.17|0
1654815430000|2022-06-09 22:57:10|481.82|479.42|481.82|479.42|481.82|479.42|481.82|479.42|0
1654815440000|2022-06-09 22:57:20|481.57|479.17|481.7|479.3|481.7|479.3|481.57|479.17|0
1654815450000|2022-06-09 22:57:30|481.82|479.42|481.82|479.42|481.82|479.42|481.82|479.42|0
1654815520000|2022-06-09 22:58:40|481.57|479.17|481.57|479.17|481.57|479.17|481.57|479.17|0
1654815540000|2022-06-09 22:59:00|481.32|478.92|481.57|479.17|481.57|479.17|481.32|478.92|0
1654815600000|2022-06-09 23:00:00|481.07|478.67|481.07|478.67|481.07|478.67|481.07|478.67|0
1654815660000|2022-06-09 23:01:00|481.32|478.92|481.32|478.92|481.32|478.92|481.32|478.92|0
1654815690000|2022-06-09 23:01:30|481.82|479.42|481.82|479.42|481.82|479.42|481.82|479.42|0
1654815700000|2022-06-09 23:01:40|481.95|479.55|481.95|479.55|481.95|479.55|481.95|479.55|0
1654815720000|2022-06-09 23:02:00|482.07|479.67|481.95|479.55|482.07|479.67|481.95|479.55|0
1654815730000|2022-06-09 23:02:10|481.82|479.42|481.95|479.55|481.95|479.55|481.82|479.42|0
1654815750000|2022-06-09 23:02:30|481.82|479.42|481.82|479.42|481.95|479.55|481.82|479.42|0
1654815760000|2022-06-09 23:02:40|482.07|479.67|482.07|479.67|482.07|479.67|482.07|479.67|0
1654815840000|2022-06-09 23:04:00|481.82|479.42|481.82|479.42|481.82|479.42|481.82|479.42|0
1654815860000|2022-06-09 23:04:20|481.57|479.17|481.57|479.17|481.57|479.17|481.57|479.17|0
1654815890000|2022-06-09 23:04:50|481.32|478.92|481.32|478.92|481.32|478.92|481.32|478.92|0
1654816010000|2022-06-09 23:06:50|481.57|479.17|481.57|479.17|481.57|479.17|481.57|479.17|0
1654816020000|2022-06-09 23:07:00|481.7|479.3|481.7|479.3|481.7|479.3|481.57|479.17|0
1654816030000|2022-06-09 23:07:10|481.57|479.17|481.57|479.17|481.57|479.17|481.57|479.17|0
1654816040000|2022-06-09 23:07:20|481.32|478.92|481.57|479.17|481.57|479.17|481.32|478.92|0
1654816050000|2022-06-09 23:07:30|481.7|479.3|481.7|479.3|481.7|479.3|481.7|479.3|0
1654816060000|2022-06-09 23:07:40|481.57|479.17|481.7|479.3|481.7|479.3|481.57|479.17|0
1654816070000|2022-06-09 23:07:50|481.82|479.42|481.82|479.42|481.82|479.42|481.82|479.42|0
1654816080000|2022-06-09 23:08:00|481.57|479.17|481.82|479.42|481.82|479.42|481.57|479.17|0
1654816140000|2022-06-09 23:09:00|481.57|479.17|481.57|479.17|481.57|479.17|481.57|479.17|0
1654816340000|2022-06-09 23:12:20|481.82|479.42|481.82|479.42|481.82|479.42|481.82|479.42|0
1654816370000|2022-06-09 23:12:50|481.57|479.17|481.32|478.92|481.57|479.17|481.32|478.92|0
1654816460000|2022-06-09 23:14:20|481.45|479.05|481.45|479.05|481.45|479.05|481.45|479.05|0
1654816470000|2022-06-09 23:14:30|481.32|478.92|481.32|478.92|481.32|478.92|481.32|478.92|0
1654816480000|2022-06-09 23:14:40|481.2|478.8|481.32|478.92|481.32|478.92|481.2|478.8|0
1654816490000|2022-06-09 23:14:50|481.2|478.8|481.07|478.67|481.2|478.8|481.07|478.67|0
1654816510000|2022-06-09 23:15:10|481.2|478.8|481.07|478.67|481.2|478.8|481.07|478.67|0
1654816520000|2022-06-09 23:15:20|480.95|478.55|481.07|478.67|481.07|478.67|480.95|478.55|0
1654816530000|2022-06-09 23:15:30|481.57|479.17|481.32|478.92|481.57|479.17|481.32|478.92|0
1654816540000|2022-06-09 23:15:40|481.45|479.05|481.32|478.92|481.45|479.05|481.32|478.92|0
1654816620000|2022-06-09 23:17:00|481.07|478.67|481.07|478.67|481.07|478.67|481.07|478.67|0
1654816690000|2022-06-09 23:18:10|480.82|478.42|481.07|478.67|481.07|478.67|480.82|478.42|0
1654816700000|2022-06-09 23:18:20|480.82|478.42|480.82|478.42|480.82|478.42|480.82|478.42|0
1654816740000|2022-06-09 23:19:00|480.32|477.92|479.82|477.42|480.32|477.92|479.82|477.42|0
1654816750000|2022-06-09 23:19:10|479.57|477.17|479.82|477.42|479.82|477.42|479.57|477.17|0
1654816760000|2022-06-09 23:19:20|480.07|477.67|480.07|477.67|480.07|477.67|480.07|477.67|0
1654816780000|2022-06-09 23:19:40|480.32|477.92|479.82|477.42|480.32|477.92|479.82|477.42|0
1654816790000|2022-06-09 23:19:50|479.57|477.17|479.57|477.17|479.57|477.17|479.57|477.17|0
1654816810000|2022-06-09 23:20:10|479.32|476.92|479.32|476.92|479.32|476.92|479.32|476.92|0
1654816820000|2022-06-09 23:20:20|479.08|476.68|478.83|476.43|479.08|476.68|478.83|476.43|0
1654816830000|2022-06-09 23:20:30|478.58|476.18|478.33|475.93|478.58|476.18|478.33|475.93|0
1654816840000|2022-06-09 23:20:40|478.08|475.68|478.58|476.18|478.58|476.18|478.08|475.68|0
1654816850000|2022-06-09 23:20:50|478.83|476.43|479.08|476.68|479.08|476.68|478.58|476.18|0
1654816860000|2022-06-09 23:21:00|478.83|476.43|478.33|475.93|478.83|476.43|478.33|475.93|0
1654816870000|2022-06-09 23:21:10|478.08|475.68|478.58|476.18|478.58|476.18|478.08|475.68|0
1654816880000|2022-06-09 23:21:20|478.83|476.43|478.83|476.43|479.08|476.68|478.83|476.43|0
1654816890000|2022-06-09 23:21:30|479.08|476.68|478.58|476.18|479.08|476.68|478.58|476.18|0
1654816900000|2022-06-09 23:21:40|478.46|476.06|478.08|475.68|478.58|476.18|478.08|475.68|0
1654816910000|2022-06-09 23:21:50|478.33|475.93|478.46|476.06|478.58|476.18|478.33|475.93|0
1654816920000|2022-06-09 23:22:00|478.33|475.93|477.96|475.56|478.33|475.93|477.83|475.43|0
1654816930000|2022-06-09 23:22:10|477.83|475.43|478.33|475.93|478.33|475.93|477.83|475.43|0
1654816940000|2022-06-09 23:22:20|478.08|475.68|478.83|476.43|478.83|476.43|478.08|475.68|0
1654816950000|2022-06-09 23:22:30|478.58|476.18|478.33|475.93|478.58|476.18|478.33|475.93|0
1654816960000|2022-06-09 23:22:40|478.08|475.68|478.33|475.93|478.58|476.18|478.08|475.68|0
1654816970000|2022-06-09 23:22:50|478.58|476.18|478.58|476.18|478.58|476.18|478.58|476.18|0
1654816990000|2022-06-09 23:23:10|478.83|476.43|478.83|476.43|478.96|476.56|478.83|476.43|0
1654817000000|2022-06-09 23:23:20|478.58|476.18|478.33|475.93|478.58|476.18|478.33|475.93|0
1654817010000|2022-06-09 23:23:30|478.58|476.18|478.58|476.18|478.58|476.18|478.58|476.18|0
1654817020000|2022-06-09 23:23:40|478.83|476.43|478.58|476.18|478.83|476.43|478.58|476.18|0
1654817030000|2022-06-09 23:23:50|478.33|475.93|478.33|475.93|478.33|475.93|478.33|475.93|0
1654817040000|2022-06-09 23:24:00|478.08|475.68|477.83|475.43|478.08|475.68|477.83|475.43|0
1654817050000|2022-06-09 23:24:10|478.08|475.68|477.83|475.43|478.08|475.68|477.83|475.43|0
1654817060000|2022-06-09 23:24:20|478.08|475.68|477.83|475.43|478.08|475.68|477.83|475.43|0
1654817070000|2022-06-09 23:24:30|477.71|475.31|477.83|475.43|477.83|475.43|477.58|475.18|0
1654817080000|2022-06-09 23:24:40|478.08|475.68|478.08|475.68|478.08|475.68|478.08|475.68|0
1654817090000|2022-06-09 23:24:50|477.83|475.43|477.83|475.43|477.83|475.43|477.83|475.43|0
1654817100000|2022-06-09 23:25:00|478.08|475.68|478.08|475.68|478.33|475.93|478.08|475.68|0
1654817110000|2022-06-09 23:25:10|478.21|475.81|477.83|475.43|478.21|475.81|477.83|475.43|0
1654817120000|2022-06-09 23:25:20|478.33|475.93|478.08|475.68|478.33|475.93|478.08|475.68|0
1654817130000|2022-06-09 23:25:30|478.21|475.81|478.83|476.43|478.83|476.43|478.21|475.81|0
1654817140000|2022-06-09 23:25:40|479.08|476.68|479.07|476.67|479.08|476.68|479.07|476.67|0
1654817150000|2022-06-09 23:25:50|478.83|476.43|479.07|476.67|479.07|476.67|478.83|476.43|0
1654817160000|2022-06-09 23:26:00|479.2|476.8|479.2|476.8|479.32|476.92|479.07|476.67|0
1654817170000|2022-06-09 23:26:10|479.32|476.92|479.57|477.17|479.57|477.17|479.32|476.92|0
1654817180000|2022-06-09 23:26:20|479.82|477.42|480.07|477.67|480.07|477.67|479.82|477.42|0
1654817190000|2022-06-09 23:26:30|479.95|477.55|479.57|477.17|480.07|477.67|479.57|477.17|0
1654817200000|2022-06-09 23:26:40|479.32|476.92|479.07|476.67|479.32|476.92|479.07|476.67|0
1654817220000|2022-06-09 23:27:00|478.83|476.43|479.07|476.67|479.07|476.67|478.83|476.43|0
1654817230000|2022-06-09 23:27:10|479.32|476.92|479.32|476.92|479.57|477.17|479.32|476.92|0
1654817240000|2022-06-09 23:27:20|479.07|476.67|479.07|476.67|479.07|476.67|479.07|476.67|0
1654817250000|2022-06-09 23:27:30|479.45|477.05|479.32|476.92|479.45|477.05|479.32|476.92|0
1654817260000|2022-06-09 23:27:40|479.57|477.17|479.32|476.92|479.57|477.17|479.32|476.92|0
1654817270000|2022-06-09 23:27:50|479.57|477.17|479.57|477.17|479.57|477.17|479.57|477.17|0
1654817280000|2022-06-09 23:28:00|479.45|477.05|479.57|477.17|479.57|477.17|479.45|477.05|0
1654817290000|2022-06-09 23:28:10|479.82|477.42|479.57|477.17|479.82|477.42|479.57|477.17|0
1654817300000|2022-06-09 23:28:20|479.32|476.92|479.32|476.92|479.32|476.92|479.32|476.92|0
1654817310000|2022-06-09 23:28:30|478.83|476.43|479.07|476.67|479.32|476.92|478.83|476.43|0
1654817320000|2022-06-09 23:28:40|479.32|476.92|479.32|476.92|479.32|476.92|479.32|476.92|0
1654817330000|2022-06-09 23:28:50|479.57|477.17|479.57|477.17|479.57|477.17|479.57|477.17|0
1654817340000|2022-06-09 23:29:00|479.82|477.42|479.57|477.17|479.82|477.42|479.57|477.17|0
1654817360000|2022-06-09 23:29:20|479.7|477.3|479.7|477.3|479.7|477.3|479.7|477.3|0
1654817370000|2022-06-09 23:29:30|479.57|477.17|479.57|477.17|479.57|477.17|479.57|477.17|0
1654817380000|2022-06-09 23:29:40|479.2|476.8|479.32|476.92|479.32|476.92|479.2|476.8|0
1654817390000|2022-06-09 23:29:50|479.57|477.17|479.32|476.92|479.57|477.17|479.32|476.92|0
1654817400000|2022-06-09 23:30:00|479.57|477.17|479.32|476.92|479.57|477.17|479.32|476.92|0
1654817420000|2022-06-09 23:30:20|479.07|476.67|478.58|476.18|479.07|476.67|478.58|476.18|0
1654817430000|2022-06-09 23:30:30|478.83|476.43|478.71|476.31|478.83|476.43|478.71|476.31|0
1654817440000|2022-06-09 23:30:40|478.58|476.18|478.83|476.43|478.83|476.43|478.58|476.18|0
1654817450000|2022-06-09 23:30:50|478.58|476.18|478.33|475.93|478.58|476.18|478.33|475.93|0
1654817460000|2022-06-09 23:31:00|478.08|475.68|477.83|475.43|478.08|475.68|477.83|475.43|0
1654817510000|2022-06-09 23:31:50|478.08|475.68|478.08|475.68|478.08|475.68|478.08|475.68|0
1654817520000|2022-06-09 23:32:00|478.33|475.93|478.33|475.93|478.33|475.93|478.33|475.93|0
1654817550000|2022-06-09 23:32:30|478.83|476.43|478.83|476.43|478.83|476.43|478.83|476.43|0
1654817570000|2022-06-09 23:32:50|479.07|476.67|479.07|476.67|479.07|476.67|479.07|476.67|0
1654817610000|2022-06-09 23:33:30|479.32|476.92|479.57|477.17|479.57|477.17|479.32|476.92|0
1654817620000|2022-06-09 23:33:40|479.82|477.42|479.82|477.42|479.82|477.42|479.82|477.42|0
1654817640000|2022-06-09 23:34:00|479.7|477.3|479.32|476.92|479.7|477.3|479.32|476.92|0
1654817660000|2022-06-09 23:34:20|479.07|476.67|479.07|476.67|479.2|476.8|479.07|476.67|0
1654817670000|2022-06-09 23:34:30|478.83|476.43|478.83|476.43|478.83|476.43|478.83|476.43|0
1654817680000|2022-06-09 23:34:40|478.95|476.55|478.95|476.55|478.95|476.55|478.95|476.55|0
1654817690000|2022-06-09 23:34:50|478.83|476.43|478.83|476.43|478.83|476.43|478.83|476.43|0
1654817720000|2022-06-09 23:35:20|479.32|476.92|479.32|476.92|479.32|476.92|479.32|476.92|0
1654817740000|2022-06-09 23:35:40|479.57|477.17|479.45|477.05|480.32|477.92|479.45|477.05|0
1654817750000|2022-06-09 23:35:50|479.7|477.3|479.32|476.92|479.7|477.3|479.32|476.92|0
1654817760000|2022-06-09 23:36:00|479.57|477.17|479.57|477.17|479.57|477.17|479.57|477.17|0
1654817770000|2022-06-09 23:36:10|479.82|477.42|479.82|477.42|479.82|477.42|479.82|477.42|0
1654817780000|2022-06-09 23:36:20|480.07|477.67|480.07|477.67|480.07|477.67|480.07|477.67|0
1654817820000|2022-06-09 23:37:00|479.82|477.42|479.82|477.42|479.82|477.42|479.82|477.42|0
1654817830000|2022-06-09 23:37:10|480.07|477.67|480.07|477.67|480.07|477.67|480.07|477.67|0
1654817840000|2022-06-09 23:37:20|480.32|477.92|480.07|477.67|480.32|477.92|480.07|477.67|0
1654817870000|2022-06-09 23:37:50|480.32|477.92|480.07|477.67|480.32|477.92|480.07|477.67|0
1654817880000|2022-06-09 23:38:00|480.2|477.8|480.2|477.8|480.2|477.8|480.07|477.67|0
1654817890000|2022-06-09 23:38:10|480.32|477.92|480.2|477.8|480.32|477.92|480.07|477.67|0
1654817900000|2022-06-09 23:38:20|480.07|477.67|480.07|477.67|480.07|477.67|480.07|477.67|0
1654817940000|2022-06-09 23:39:00|479.82|477.42|479.32|476.92|479.82|477.42|479.32|476.92|0
1654817950000|2022-06-09 23:39:10|479.07|476.67|479.07|476.67|479.32|476.92|479.07|476.67|0
1654817970000|2022-06-09 23:39:30|478.82|476.42|478.82|476.42|478.82|476.42|478.82|476.42|0
1654817980000|2022-06-09 23:39:40|478.58|476.18|478.33|475.93|478.58|476.18|478.33|475.93|0
1654817990000|2022-06-09 23:39:50|478.08|475.68|478.58|476.18|478.58|476.18|478.08|475.68|0
1654818010000|2022-06-09 23:40:10|478.33|475.93|478.33|475.93|478.33|475.93|478.33|475.93|0
1654818020000|2022-06-09 23:40:20|478.21|475.81|478.08|475.68|478.21|475.81|478.08|475.68|0
1654818030000|2022-06-09 23:40:30|477.83|475.43|477.83|475.43|477.83|475.43|477.83|475.43|0
1654818040000|2022-06-09 23:40:40|477.58|475.18|477.58|475.18|477.58|475.18|477.58|475.18|0
1654818050000|2022-06-09 23:40:50|477.71|475.31|477.58|475.18|477.71|475.31|477.58|475.18|0
1654818060000|2022-06-09 23:41:00|477.33|474.93|477.33|474.93|477.33|474.93|477.33|474.93|0
1654818070000|2022-06-09 23:41:10|477.21|474.81|477.33|474.93|477.33|474.93|477.21|474.81|0
1654818080000|2022-06-09 23:41:20|477.58|475.18|477.33|474.93|477.58|475.18|477.33|474.93|0
1654818100000|2022-06-09 23:41:40|477.08|474.68|477.08|474.68|477.08|474.68|477.08|474.68|0
1654818120000|2022-06-09 23:42:00|477.33|474.93|477.08|474.68|477.33|474.93|477.08|474.68|0
1654818130000|2022-06-09 23:42:10|477.21|474.81|477.58|475.18|477.58|475.18|477.21|474.81|0
1654818150000|2022-06-09 23:42:30|477.83|475.43|478.08|475.68|478.08|475.68|477.83|475.43|0
1654818160000|2022-06-09 23:42:40|477.96|475.56|477.83|475.43|477.96|475.56|477.83|475.43|0
1654818170000|2022-06-09 23:42:50|477.58|475.18|477.71|475.31|477.83|475.43|477.58|475.18|0
1654818180000|2022-06-09 23:43:00|477.83|475.43|477.83|475.43|477.83|475.43|477.58|475.18|0
1654818190000|2022-06-09 23:43:10|477.96|475.56|477.83|475.43|477.96|475.56|477.83|475.43|0
1654818200000|2022-06-09 23:43:20|478.08|475.68|478.08|475.68|478.08|475.68|478.08|475.68|0
1654818210000|2022-06-09 23:43:30|478.33|475.93|478.33|475.93|478.33|475.93|478.33|475.93|0
1654818220000|2022-06-09 23:43:40|478.58|476.18|478.46|476.06|478.58|476.18|478.46|476.06|0
1654818230000|2022-06-09 23:43:50|478.58|476.18|478.58|476.18|478.82|476.42|478.58|476.18|0
1654818240000|2022-06-09 23:44:00|479.07|476.67|479.07|476.67|479.32|476.92|479.07|476.67|0
1654818260000|2022-06-09 23:44:20|478.82|476.42|478.82|476.42|478.82|476.42|478.82|476.42|0
1654818270000|2022-06-09 23:44:30|478.7|476.3|478.58|476.18|478.7|476.3|478.58|476.18|0
1654818280000|2022-06-09 23:44:40|478.82|476.42|478.82|476.42|478.82|476.42|478.82|476.42|0
1654818300000|2022-06-09 23:45:00|479.07|476.67|479.07|476.67|479.07|476.67|478.82|476.42|0
1654818310000|2022-06-09 23:45:10|479.32|476.92|479.07|476.67|479.32|476.92|479.07|476.67|0
1654818320000|2022-06-09 23:45:20|478.82|476.42|478.82|476.42|478.82|476.42|478.82|476.42|0
1654818330000|2022-06-09 23:45:30|478.58|476.18|478.58|476.18|478.58|476.18|478.58|476.18|0
1654818340000|2022-06-09 23:45:40|478.82|476.42|479.07|476.67|479.07|476.67|478.82|476.42|0
1654818350000|2022-06-09 23:45:50|478.82|476.42|478.82|476.42|478.82|476.42|478.82|476.42|0
1654818360000|2022-06-09 23:46:00|479.32|476.92|479.32|476.92|479.57|477.17|479.32|476.92|0
1654818370000|2022-06-09 23:46:10|479.57|477.17|480.07|477.67|480.07|477.67|479.57|477.17|0
1654818380000|2022-06-09 23:46:20|480.32|477.92|479.82|477.42|480.32|477.92|479.82|477.42|0
1654818390000|2022-06-09 23:46:30|479.95|477.55|480.07|477.67|480.07|477.67|479.95|477.55|0
1654818400000|2022-06-09 23:46:40|479.82|477.42|479.82|477.42|480.07|477.67|479.82|477.42|0
1654818410000|2022-06-09 23:46:50|479.57|477.17|479.7|477.3|479.7|477.3|479.57|477.17|0
1654818420000|2022-06-09 23:47:00|479.45|477.05|479.57|477.17|479.57|477.17|479.45|477.05|0
1654818430000|2022-06-09 23:47:10|479.7|477.3|479.82|477.42|479.82|477.42|479.7|477.3|0
1654818440000|2022-06-09 23:47:20|479.57|477.17|479.45|477.05|479.82|477.42|479.45|477.05|0
1654818450000|2022-06-09 23:47:30|479.07|476.67|478.82|476.42|479.07|476.67|478.82|476.42|0
1654818460000|2022-06-09 23:47:40|479.07|476.67|479.07|476.67|479.07|476.67|479.07|476.67|0
1654818470000|2022-06-09 23:47:50|478.82|476.42|478.95|476.55|478.95|476.55|478.82|476.42|0
1654818480000|2022-06-09 23:48:00|479.07|476.67|479.07|476.67|479.07|476.67|479.07|476.67|0
1654818510000|2022-06-09 23:48:30|479.32|476.92|479.57|477.17|479.57|477.17|479.32|476.92|0
1654818520000|2022-06-09 23:48:40|479.32|476.92|479.07|476.67|479.32|476.92|479.07|476.67|0
1654818540000|2022-06-09 23:49:00|479.32|476.92|479.32|476.92|479.32|476.92|479.32|476.92|0
1654818550000|2022-06-09 23:49:10|479.2|476.8|478.95|476.55|479.2|476.8|478.82|476.42|0
1654818560000|2022-06-09 23:49:20|478.82|476.42|478.82|476.42|478.82|476.42|478.82|476.42|0
1654818580000|2022-06-09 23:49:40|478.57|476.17|478.57|476.17|478.57|476.17|478.57|476.17|0
1654818600000|2022-06-09 23:50:00|479.07|476.67|478.82|476.42|479.07|476.67|478.82|476.42|0
1654818620000|2022-06-09 23:50:20|479.07|476.67|478.82|476.42|479.07|476.67|478.82|476.42|0
1654818630000|2022-06-09 23:50:30|478.57|476.17|478.57|476.17|478.57|476.17|478.57|476.17|0
1654818640000|2022-06-09 23:50:40|478.7|476.3|478.7|476.3|478.82|476.42|478.7|476.3|0
1654818650000|2022-06-09 23:50:50|478.57|476.17|478.57|476.17|478.57|476.17|478.57|476.17|0
1654818680000|2022-06-09 23:51:20|478.33|475.93|478.33|475.93|478.33|475.93|478.33|475.93|0
1654818700000|2022-06-09 23:51:40|478.08|475.68|478.08|475.68|478.08|475.68|478.08|475.68|0
1654818720000|2022-06-09 23:52:00|478.33|475.93|478.21|475.81|478.57|476.17|478.21|475.81|0
1654818730000|2022-06-09 23:52:10|478.57|476.17|478.21|475.81|478.57|476.17|478.21|475.81|0
1654818740000|2022-06-09 23:52:20|478.33|475.93|478.33|475.93|478.33|475.93|478.33|475.93|0
1654818750000|2022-06-09 23:52:30|478.21|475.81|476.46|474.06|478.21|475.81|476.46|474.06|0
1654818760000|2022-06-09 23:52:40|476.08|473.68|476.08|473.68|476.58|474.18|476.08|473.68|0
1654818770000|2022-06-09 23:52:50|476.33|473.93|477.08|474.68|477.08|474.68|476.33|473.93|0
1654818780000|2022-06-09 23:53:00|477.33|474.93|477.58|475.18|477.58|475.18|477.33|474.93|0
1654818800000|2022-06-09 23:53:20|477.83|475.43|478.08|475.68|478.08|475.68|477.83|475.43|0
1654818820000|2022-06-09 23:53:40|478.33|475.93|478.82|476.42|478.82|476.42|478.33|475.93|0
1654818840000|2022-06-09 23:54:00|479.07|476.67|479.07|476.67|479.07|476.67|479.07|476.67|0
1654818860000|2022-06-09 23:54:20|478.95|476.55|478.95|476.55|478.95|476.55|478.95|476.55|0
1654818870000|2022-06-09 23:54:30|479.07|476.67|479.07|476.67|479.07|476.67|479.07|476.67|0
1654818880000|2022-06-09 23:54:40|480.07|477.67|479.82|477.42|480.07|477.67|479.82|477.42|0
1654818890000|2022-06-09 23:54:50|479.7|477.3|479.57|477.17|479.7|477.3|479.57|477.17|0
1654818910000|2022-06-09 23:55:10|479.82|477.42|479.82|477.42|479.82|477.42|479.82|477.42|0
1654818950000|2022-06-09 23:55:50|479.57|477.17|479.57|477.17|479.57|477.17|479.57|477.17|0
1654818960000|2022-06-09 23:56:00|479.7|477.3|479.7|477.3|479.7|477.3|479.7|477.3|0
1654818970000|2022-06-09 23:56:10|479.82|477.42|479.57|477.17|480.07|477.67|479.32|476.92|0
1654818980000|2022-06-09 23:56:20|479.45|477.05|479.45|477.05|479.45|477.05|479.45|477.05|0
1654818990000|2022-06-09 23:56:30|479.2|476.8|479.07|476.67|479.2|476.8|479.07|476.67|0
1654819000000|2022-06-09 23:56:40|479.2|476.8|479.07|476.67|479.32|476.92|479.07|476.67|0
1654819010000|2022-06-09 23:56:50|479.32|476.92|479.07|476.67|479.32|476.92|479.07|476.67|0
1654819030000|2022-06-09 23:57:10|479.32|476.92|479.32|476.92|479.32|476.92|479.32|476.92|0
1654819040000|2022-06-09 23:57:20|479.2|476.8|479.07|476.67|479.2|476.8|479.07|476.67|0
1654819050000|2022-06-09 23:57:30|479.32|476.92|479.32|476.92|479.32|476.92|479.07|476.67|0
1654819060000|2022-06-09 23:57:40|479.2|476.8|479.2|476.8|479.2|476.8|479.07|476.67|0
1654819070000|2022-06-09 23:57:50|479.32|476.92|479.07|476.67|479.32|476.92|479.07|476.67|0
1654819090000|2022-06-09 23:58:10|479.32|476.92|479.32|476.92|479.32|476.92|479.32|476.92|0
1654819150000|2022-06-09 23:59:10|479.57|477.17|479.57|477.17|479.57|477.17|479.57|477.17|0
1654819170000|2022-06-09 23:59:30|479.82|477.42|479.57|477.17|479.82|477.42|479.57|477.17|0
1654819190000|2022-06-09 23:59:50|479.45|477.05|479.57|477.17|479.57|477.17|479.45|477.05|0
1654819200000|2022-06-10 00:00:00|478.82|476.42|479.07|476.67|479.07|476.67|478.82|476.42|0
1654819210000|2022-06-10 00:00:10|478.95|476.55|479.07|476.67|479.07|476.67|478.57|476.17|0
1654819220000|2022-06-10 00:00:20|478.82|476.42|478.32|475.92|478.82|476.42|478.32|475.92|0
1654819230000|2022-06-10 00:00:30|478.08|475.68|478.08|475.68|478.57|476.17|478.08|475.68|0
1654819240000|2022-06-10 00:00:40|477.83|475.43|478.08|475.68|478.08|475.68|477.83|475.43|0
1654819250000|2022-06-10 00:00:50|478.45|476.05|478.32|475.92|478.45|476.05|478.32|475.92|0
1654819260000|2022-06-10 00:01:00|478.57|476.17|480.07|477.67|480.07|477.67|478.57|476.17|0
1654819270000|2022-06-10 00:01:10|480.32|477.92|480.57|478.17|480.57|478.17|480.32|477.92|0
1654819280000|2022-06-10 00:01:20|479.82|477.42|479.82|477.42|479.82|477.42|479.82|477.42|0
1654819290000|2022-06-10 00:01:30|480.32|477.92|480.57|478.17|480.57|478.17|480.32|477.92|0
1654819300000|2022-06-10 00:01:40|480.82|478.42|481.07|478.67|481.07|478.67|480.82|478.42|0
1654819310000|2022-06-10 00:01:50|480.95|478.55|481.07|478.67|481.07|478.67|480.95|478.55|0
1654819320000|2022-06-10 00:02:00|480.95|478.55|481.07|478.67|481.07|478.67|480.95|478.55|0
1654819350000|2022-06-10 00:02:30|480.95|478.55|480.82|478.42|480.95|478.55|480.82|478.42|0
1654819360000|2022-06-10 00:02:40|480.7|478.3|480.82|478.42|481.07|478.67|480.7|478.3|0
1654819370000|2022-06-10 00:02:50|480.95|478.55|480.32|477.92|481.07|478.67|480.32|477.92|0
1654819380000|2022-06-10 00:03:00|480.57|478.17|480.32|477.92|480.82|478.42|480.32|477.92|0
1654819390000|2022-06-10 00:03:10|480.57|478.17|480.32|477.92|480.57|478.17|480.32|477.92|0
1654819410000|2022-06-10 00:03:30|480.07|477.67|479.82|477.42|480.07|477.67|479.82|477.42|0
1654819420000|2022-06-10 00:03:40|479.57|477.17|479.57|477.17|479.57|477.17|479.32|476.92|0
1654819430000|2022-06-10 00:03:50|479.82|477.42|479.7|477.3|479.82|477.42|479.7|477.3|0
1654819440000|2022-06-10 00:04:00|479.57|477.17|479.7|477.3|479.82|477.42|479.57|477.17|0
1654819450000|2022-06-10 00:04:10|479.57|477.17|479.57|477.17|479.57|477.17|479.45|477.05|0
1654819460000|2022-06-10 00:04:20|479.32|476.92|479.32|476.92|479.45|477.05|479.32|476.92|0
1654819470000|2022-06-10 00:04:30|479.07|476.67|477.46|475.06|479.07|476.67|477.46|475.06|0
1654819480000|2022-06-10 00:04:40|477.58|475.18|476.58|474.18|477.58|475.18|476.58|474.18|0
1654819490000|2022-06-10 00:04:50|476.71|474.31|476.83|474.43|477.08|474.68|476.71|474.31|0
1654819500000|2022-06-10 00:05:00|477.08|474.68|477.46|475.06|477.58|475.18|477.08|474.68|0
1654819510000|2022-06-10 00:05:10|477.08|474.68|476.58|474.18|477.08|474.68|476.58|474.18|0
1654819520000|2022-06-10 00:05:20|476.83|474.43|477.08|474.68|477.08|474.68|476.83|474.43|0
1654819530000|2022-06-10 00:05:30|477.33|474.93|477.33|474.93|477.33|474.93|477.33|474.93|0
1654819540000|2022-06-10 00:05:40|477.58|475.18|477.58|475.18|477.58|475.18|477.58|475.18|0
1654819550000|2022-06-10 00:05:50|477.46|475.06|477.46|475.06|477.46|475.06|477.33|474.93|0
1654819560000|2022-06-10 00:06:00|478.08|475.68|477.83|475.43|478.08|475.68|477.83|475.43|0
1654819570000|2022-06-10 00:06:10|478.08|475.68|478.32|475.92|478.32|475.92|478.08|475.68|0
1654819580000|2022-06-10 00:06:20|478.57|476.17|478.57|476.17|478.57|476.17|478.57|476.17|0
1654819590000|2022-06-10 00:06:30|478.82|476.42|479.07|476.67|479.07|476.67|478.82|476.42|0
1654819600000|2022-06-10 00:06:40|479.32|476.92|479.32|476.92|479.32|476.92|479.32|476.92|0
1654819610000|2022-06-10 00:06:50|479.07|476.67|479.07|476.67|479.32|476.92|479.07|476.67|0
1654819620000|2022-06-10 00:07:00|479.2|476.8|479.57|477.17|479.57|477.17|479.07|476.67|0
1654819640000|2022-06-10 00:07:20|479.82|477.42|479.82|477.42|479.82|477.42|479.82|477.42|0
1654819650000|2022-06-10 00:07:30|479.57|477.17|479.82|477.42|479.82|477.42|479.57|477.17|0
1654819660000|2022-06-10 00:07:40|480.07|477.67|480.32|477.92|480.32|477.92|480.07|477.67|0
1654819670000|2022-06-10 00:07:50|480.07|477.67|480.32|477.92|480.32|477.92|480.07|477.67|0
1654819680000|2022-06-10 00:08:00|480.2|477.8|480.32|477.92|480.57|478.17|480.2|477.8|0
1654819690000|2022-06-10 00:08:10|480.07|477.67|480.32|477.92|480.32|477.92|480.07|477.67|0
1654819700000|2022-06-10 00:08:20|480.57|478.17|480.82|478.42|480.95|478.55|480.57|478.17|0
1654819710000|2022-06-10 00:08:30|480.7|478.3|480.7|478.3|480.7|478.3|480.7|478.3|0
1654819720000|2022-06-10 00:08:40|480.57|478.17|480.57|478.17|480.57|478.17|480.57|478.17|0
1654819740000|2022-06-10 00:09:00|480.32|477.92|480.82|478.42|480.82|478.42|480.32|477.92|0
1654819750000|2022-06-10 00:09:10|480.95|478.55|480.82|478.42|480.95|478.55|480.82|478.42|0
1654819760000|2022-06-10 00:09:20|480.57|478.17|480.7|478.3|480.7|478.3|480.57|478.17|0
1654819770000|2022-06-10 00:09:30|480.82|478.42|480.82|478.42|480.82|478.42|480.7|478.3|0
1654819780000|2022-06-10 00:09:40|481.07|478.67|480.82|478.42|481.07|478.67|480.82|478.42|0
1654819790000|2022-06-10 00:09:50|481.07|478.67|480.82|478.42|481.07|478.67|480.82|478.42|0
1654819800000|2022-06-10 00:10:00|481.07|478.67|482.57|480.17|482.57|480.17|481.07|478.67|0
1654819810000|2022-06-10 00:10:10|483.32|480.92|483.57|481.17|483.57|481.17|483.32|480.92|0
1654819820000|2022-06-10 00:10:20|484.32|481.92|484.57|482.17|484.57|482.17|484.32|481.92|0
1654819830000|2022-06-10 00:10:30|484.82|482.42|485.32|482.92|485.57|483.17|484.82|482.42|0
1654819840000|2022-06-10 00:10:40|485.45|483.05|485.45|483.05|485.57|483.17|485.45|483.05|0
1654819850000|2022-06-10 00:10:50|485.7|483.3|485.2|482.8|485.7|483.3|485.2|482.8|0
1654819860000|2022-06-10 00:11:00|484.82|482.42|484.82|482.42|484.82|482.42|484.57|482.17|0
1654819870000|2022-06-10 00:11:10|485.07|482.67|484.82|482.42|485.07|482.67|484.82|482.42|0
1654819880000|2022-06-10 00:11:20|485.07|482.67|485.57|483.17|485.57|483.17|484.95|482.55|0
1654819890000|2022-06-10 00:11:30|485.32|482.92|485.32|482.92|485.45|483.05|485.2|482.8|0
1654819900000|2022-06-10 00:11:40|485.07|482.67|485.07|482.67|485.07|482.67|485.07|482.67|0
1654819910000|2022-06-10 00:11:50|484.82|482.42|484.82|482.42|485.07|482.67|484.82|482.42|0
1654819920000|2022-06-10 00:12:00|485.07|482.67|485.32|482.92|485.32|482.92|484.95|482.55|0
1654819930000|2022-06-10 00:12:10|485.57|483.17|485.32|482.92|485.57|483.17|485.32|482.92|0
1654819940000|2022-06-10 00:12:20|485.45|483.05|485.32|482.92|485.57|483.17|485.32|482.92|0
1654819950000|2022-06-10 00:12:30|484.82|482.42|484.57|482.17|484.82|482.42|484.57|482.17|0
1654819960000|2022-06-10 00:12:40|484.45|482.05|484.32|481.92|484.57|482.17|484.32|481.92|0
1654819970000|2022-06-10 00:12:50|484.45|482.05|484.32|481.92|484.45|482.05|484.07|481.67|0
1654819980000|2022-06-10 00:13:00|485.07|482.67|484.82|482.42|485.32|482.92|484.82|482.42|0
1654819990000|2022-06-10 00:13:10|485.07|482.67|484.07|481.67|485.07|482.67|484.07|481.67|0
1654820000000|2022-06-10 00:13:20|484.32|481.92|484.07|481.67|484.57|482.17|484.07|481.67|0
1654820010000|2022-06-10 00:13:30|483.95|481.55|484.07|481.67|484.07|481.67|483.95|481.55|0
1654820020000|2022-06-10 00:13:40|484.45|482.05|484.57|482.17|484.57|482.17|484.32|481.92|0
1654820030000|2022-06-10 00:13:50|484.82|482.42|485.2|482.8|485.2|482.8|484.7|482.3|0
1654820040000|2022-06-10 00:14:00|484.95|482.55|485.32|482.92|485.32|482.92|484.95|482.55|0
1654820050000|2022-06-10 00:14:10|485.45|483.05|484.57|482.17|485.45|483.05|484.57|482.17|0
1654820060000|2022-06-10 00:14:20|484.82|482.42|484.32|481.92|484.82|482.42|484.32|481.92|0
1654820070000|2022-06-10 00:14:30|484.45|482.05|484.57|482.17|484.82|482.42|484.45|482.05|0
1654820080000|2022-06-10 00:14:40|484.82|482.42|484.32|481.92|484.82|482.42|484.2|481.8|0
1654820090000|2022-06-10 00:14:50|484.45|482.05|484.32|481.92|484.45|482.05|484.32|481.92|0
1654820100000|2022-06-10 00:15:00|484.2|481.8|484.07|481.67|484.2|481.8|483.82|481.42|0
1654820110000|2022-06-10 00:15:10|484.2|481.8|484.32|481.92|484.32|481.92|484.07|481.67|0
1654820120000|2022-06-10 00:15:20|484.07|481.67|484.07|481.67|484.07|481.67|484.07|481.67|0
1654820130000|2022-06-10 00:15:30|484.32|481.92|484.07|481.67|484.32|481.92|484.07|481.67|0
1654820140000|2022-06-10 00:15:40|483.57|481.17|483.82|481.42|483.82|481.42|483.57|481.17|0
1654820150000|2022-06-10 00:15:50|484.07|481.67|484.32|481.92|484.32|481.92|484.07|481.67|0
1654820160000|2022-06-10 00:16:00|484.07|481.67|484.07|481.67|484.07|481.67|483.82|481.42|0
1654820170000|2022-06-10 00:16:10|484.32|481.92|484.07|481.67|484.32|481.92|484.07|481.67|0
1654820180000|2022-06-10 00:16:20|484.57|482.17|484.57|482.17|484.57|482.17|484.57|482.17|0
1654820190000|2022-06-10 00:16:30|484.45|482.05|484.57|482.17|484.57|482.17|484.32|481.92|0
1654820200000|2022-06-10 00:16:40|484.7|482.3|484.57|482.17|484.82|482.42|484.57|482.17|0
1654820210000|2022-06-10 00:16:50|484.82|482.42|484.82|482.42|484.82|482.42|484.82|482.42|0
1654820220000|2022-06-10 00:17:00|484.57|482.17|484.82|482.42|484.82|482.42|484.57|482.17|0
1654820230000|2022-06-10 00:17:10|484.57|482.17|484.57|482.17|484.57|482.17|484.57|482.17|0
1654820240000|2022-06-10 00:17:20|484.7|482.3|485.07|482.67|485.07|482.67|484.7|482.3|0
1654820250000|2022-06-10 00:17:30|485.32|482.92|485.32|482.92|485.32|482.92|485.32|482.92|0
1654820270000|2022-06-10 00:17:50|485.57|483.17|485.57|483.17|485.57|483.17|485.57|483.17|0
1654820280000|2022-06-10 00:18:00|485.32|482.92|485.32|482.92|485.57|483.17|485.32|482.92|0
1654820290000|2022-06-10 00:18:10|485.57|483.17|485.57|483.17|485.57|483.17|485.57|483.17|0
1654820300000|2022-06-10 00:18:20|485.82|483.42|485.82|483.42|485.82|483.42|485.82|483.42|0
1654820310000|2022-06-10 00:18:30|485.57|483.17|486.07|483.67|486.07|483.67|485.57|483.17|0
1654820320000|2022-06-10 00:18:40|485.82|483.42|485.57|483.17|485.95|483.55|485.57|483.17|0
1654820330000|2022-06-10 00:18:50|485.32|482.92|484.82|482.42|485.32|482.92|484.82|482.42|0
1654820340000|2022-06-10 00:19:00|485.07|482.67|484.32|481.92|485.07|482.67|484.32|481.92|0
1654820350000|2022-06-10 00:19:10|483.82|481.42|484.07|481.67|484.07|481.67|483.82|481.42|0
1654820360000|2022-06-10 00:19:20|484.32|481.92|484.32|481.92|484.32|481.92|484.07|481.67|0
1654820370000|2022-06-10 00:19:30|484.57|482.17|485.57|483.17|485.57|483.17|484.57|482.17|0
1654820380000|2022-06-10 00:19:40|485.07|482.67|485.57|483.17|485.95|483.55|485.07|482.67|0
1654820390000|2022-06-10 00:19:50|485.07|482.67|485.2|482.8|485.2|482.8|484.95|482.55|0
1654820400000|2022-06-10 00:20:00|485.07|482.67|485.32|482.92|485.32|482.92|485.07|482.67|0
1654820410000|2022-06-10 00:20:10|485.07|482.67|485.07|482.67|485.07|482.67|484.82|482.42|0
1654820420000|2022-06-10 00:20:20|484.82|482.42|484.82|482.42|484.82|482.42|484.82|482.42|0
1654820440000|2022-06-10 00:20:40|484.57|482.17|484.32|481.92|484.57|482.17|484.32|481.92|0
1654820460000|2022-06-10 00:21:00|484.2|481.8|484.32|481.92|484.32|481.92|484.2|481.8|0
1654820480000|2022-06-10 00:21:20|484.07|481.67|483.57|481.17|484.2|481.8|483.57|481.17|0
1654820490000|2022-06-10 00:21:30|483.32|480.92|483.32|480.92|483.32|480.92|483.32|480.92|0
1654820500000|2022-06-10 00:21:40|483.07|480.67|483.07|480.67|483.07|480.67|483.07|480.67|0
1654820510000|2022-06-10 00:21:50|482.82|480.42|483.07|480.67|483.07|480.67|482.82|480.42|0
1654820520000|2022-06-10 00:22:00|482.82|480.42|483.07|480.67|483.07|480.67|482.82|480.42|0
1654820540000|2022-06-10 00:22:20|483.32|480.92|483.07|480.67|483.32|480.92|483.07|480.67|0
1654820550000|2022-06-10 00:22:30|482.95|480.55|483.57|481.17|483.57|481.17|482.95|480.55|0
1654820560000|2022-06-10 00:22:40|483.82|481.42|484.07|481.67|484.07|481.67|483.82|481.42|0
1654820570000|2022-06-10 00:22:50|484.32|481.92|484.32|481.92|484.45|482.05|484.32|481.92|0
1654820580000|2022-06-10 00:23:00|484.57|482.17|484.82|482.42|484.82|482.42|484.57|482.17|0
1654820590000|2022-06-10 00:23:10|485.32|482.92|485.82|483.42|485.82|483.42|485.32|482.92|0
1654820600000|2022-06-10 00:23:20|485.57|483.17|485.82|483.42|485.82|483.42|485.57|483.17|0
1654820610000|2022-06-10 00:23:30|485.57|483.17|485.82|483.42|485.82|483.42|485.57|483.17|0
1654820620000|2022-06-10 00:23:40|485.57|483.17|485.32|482.92|485.57|483.17|485.32|482.92|0
1654820630000|2022-06-10 00:23:50|485.07|482.67|484.82|482.42|485.07|482.67|484.82|482.42|0
1654820640000|2022-06-10 00:24:00|485.07|482.67|485.57|483.17|485.7|483.3|485.07|482.67|0
1654820650000|2022-06-10 00:24:10|485.7|483.3|485.57|483.17|485.82|483.42|485.57|483.17|0
1654820660000|2022-06-10 00:24:20|485.32|482.92|485.57|483.17|485.57|483.17|485.07|482.67|0
1654820670000|2022-06-10 00:24:30|485.7|483.3|485.57|483.17|485.82|483.42|485.57|483.17|0
1654820680000|2022-06-10 00:24:40|485.82|483.42|485.57|483.17|485.82|483.42|485.57|483.17|0
1654820690000|2022-06-10 00:24:50|485.82|483.42|485.82|483.42|485.82|483.42|485.82|483.42|0
1654820700000|2022-06-10 00:25:00|486.07|483.67|487.07|484.67|487.07|484.67|486.07|483.67|0
1654820710000|2022-06-10 00:25:10|486.82|484.42|486.82|484.42|486.82|484.42|486.82|484.42|0
1654820720000|2022-06-10 00:25:20|487.07|484.67|485.82|483.42|487.07|484.67|485.82|483.42|0
1654820730000|2022-06-10 00:25:30|485.57|483.17|484.32|481.92|485.57|483.17|484.32|481.92|0
1654820740000|2022-06-10 00:25:40|484.07|481.67|484.32|481.92|484.32|481.92|483.82|481.42|0
1654820750000|2022-06-10 00:25:50|484.2|481.8|484.32|481.92|484.32|481.92|484.2|481.8|0
1654820760000|2022-06-10 00:26:00|484.07|481.67|484.57|482.17|484.57|482.17|484.07|481.67|0
1654820770000|2022-06-10 00:26:10|484.32|481.92|484.32|481.92|484.32|481.92|484.32|481.92|0
1654820780000|2022-06-10 00:26:20|484.07|481.67|484.32|481.92|484.32|481.92|484.07|481.67|0
1654820790000|2022-06-10 00:26:30|484.07|481.67|484.07|481.67|484.07|481.67|484.07|481.67|0
1654820800000|2022-06-10 00:26:40|484.32|481.92|484.32|481.92|484.32|481.92|484.32|481.92|0
1654820810000|2022-06-10 00:26:50|484.07|481.67|483.82|481.42|484.07|481.67|483.82|481.42|0
1654820820000|2022-06-10 00:27:00|484.07|481.67|484.57|482.17|484.57|482.17|484.07|481.67|0
1654820830000|2022-06-10 00:27:10|484.32|481.92|484.32|481.92|484.32|481.92|484.32|481.92|0
1654820850000|2022-06-10 00:27:30|484.07|481.67|484.07|481.67|484.07|481.67|484.07|481.67|0
1654820880000|2022-06-10 00:28:00|483.82|481.42|483.82|481.42|483.82|481.42|483.82|481.42|0
1654820890000|2022-06-10 00:28:10|484.07|481.67|484.07|481.67|484.07|481.67|484.07|481.67|0
1654820900000|2022-06-10 00:28:20|484.7|482.3|484.82|482.42|484.82|482.42|484.7|482.3|0
1654820910000|2022-06-10 00:28:30|485.07|482.67|484.7|482.3|485.07|482.67|484.7|482.3|0
1654820920000|2022-06-10 00:28:40|484.82|482.42|484.32|481.92|484.82|482.42|484.32|481.92|0
1654820930000|2022-06-10 00:28:50|484.57|482.17|485.32|482.92|485.32|482.92|484.57|482.17|0
1654820940000|2022-06-10 00:29:00|485.57|483.17|485.82|483.42|485.82|483.42|485.57|483.17|0
1654820950000|2022-06-10 00:29:10|485.57|483.17|485.32|482.92|485.57|483.17|485.32|482.92|0
1654820960000|2022-06-10 00:29:20|485.07|482.67|484.82|482.42|485.07|482.67|484.82|482.42|0
1654820970000|2022-06-10 00:29:30|484.57|482.17|484.32|481.92|484.82|482.42|484.32|481.92|0
1654820980000|2022-06-10 00:29:40|484.07|481.67|484.07|481.67|484.07|481.67|484.07|481.67|0
1654820990000|2022-06-10 00:29:50|484.57|482.17|484.82|482.42|484.82|482.42|484.32|481.92|0
1654821000000|2022-06-10 00:30:00|485.07|482.67|486.07|483.67|486.07|483.67|485.07|482.67|0
1654821010000|2022-06-10 00:30:10|485.95|483.55|485.82|483.42|485.95|483.55|485.82|483.42|0
1654821020000|2022-06-10 00:30:20|486.07|483.67|486.07|483.67|486.07|483.67|486.07|483.67|0
1654821030000|2022-06-10 00:30:30|485.82|483.42|485.57|483.17|485.82|483.42|485.57|483.17|0
1654821040000|2022-06-10 00:30:40|485.82|483.42|485.82|483.42|485.82|483.42|485.82|483.42|0
1654821050000|2022-06-10 00:30:50|486.07|483.67|486.07|483.67|486.07|483.67|486.07|483.67|0
1654821060000|2022-06-10 00:31:00|485.82|483.42|485.57|483.17|485.82|483.42|485.57|483.17|0
1654821070000|2022-06-10 00:31:10|485.32|482.92|485.45|483.05|485.45|483.05|485.32|482.92|0
1654821080000|2022-06-10 00:31:20|485.32|482.92|485.57|483.17|485.57|483.17|485.32|482.92|0
1654821100000|2022-06-10 00:31:40|485.32|482.92|485.57|483.17|485.57|483.17|485.32|482.92|0
1654821110000|2022-06-10 00:31:50|485.45|483.05|485.82|483.42|485.82|483.42|485.32|482.92|0
1654821120000|2022-06-10 00:32:00|485.7|483.3|485.57|483.17|485.7|483.3|485.57|483.17|0
1654821140000|2022-06-10 00:32:20|485.32|482.92|485.32|482.92|485.32|482.92|485.32|482.92|0
1654821150000|2022-06-10 00:32:30|485.07|482.67|485.32|482.92|485.32|482.92|485.07|482.67|0
1654821160000|2022-06-10 00:32:40|485.57|483.17|485.07|482.67|485.57|483.17|485.07|482.67|0
1654821180000|2022-06-10 00:33:00|484.82|482.42|483.82|481.42|484.82|482.42|483.82|481.42|0
1654821190000|2022-06-10 00:33:10|483.57|481.17|483.57|481.17|483.57|481.17|483.57|481.17|0
1654821200000|2022-06-10 00:33:20|483.82|481.42|483.57|481.17|483.82|481.42|483.57|481.17|0
1654821210000|2022-06-10 00:33:30|483.82|481.42|483.82|481.42|483.82|481.42|483.57|481.17|0
1654821220000|2022-06-10 00:33:40|484.07|481.67|483.82|481.42|484.07|481.67|483.82|481.42|0
1654821230000|2022-06-10 00:33:50|484.07|481.67|484.07|481.67|484.07|481.67|484.07|481.67|0
1654821240000|2022-06-10 00:34:00|484.32|481.92|484.57|482.17|484.57|482.17|484.32|481.92|0
1654821250000|2022-06-10 00:34:10|484.32|481.92|484.07|481.67|484.57|482.17|484.07|481.67|0
1654821260000|2022-06-10 00:34:20|483.82|481.42|483.32|480.92|483.82|481.42|483.32|480.92|0
1654821270000|2022-06-10 00:34:30|482.57|480.17|482.82|480.42|482.82|480.42|482.57|480.17|0
1654821280000|2022-06-10 00:34:40|482.57|480.17|482.82|480.42|482.82|480.42|482.57|480.17|0
1654821300000|2022-06-10 00:35:00|483.07|480.67|482.82|480.42|483.07|480.67|482.82|480.42|0
1654821310000|2022-06-10 00:35:10|483.07|480.67|483.07|480.67|483.07|480.67|483.07|480.67|0
1654821330000|2022-06-10 00:35:30|482.82|480.42|482.32|479.92|482.82|480.42|482.32|479.92|0
1654821340000|2022-06-10 00:35:40|482.57|480.17|482.32|479.92|482.57|480.17|482.32|479.92|0
1654821350000|2022-06-10 00:35:50|482.57|480.17|482.82|480.42|483.07|480.67|482.57|480.17|0
1654821360000|2022-06-10 00:36:00|483.07|480.67|482.82|480.42|483.07|480.67|482.82|480.42|0
1654821370000|2022-06-10 00:36:10|483.07|480.67|483.07|480.67|483.07|480.67|483.07|480.67|0
1654821390000|2022-06-10 00:36:30|483.57|481.17|483.32|480.92|483.57|481.17|483.32|480.92|0
1654821400000|2022-06-10 00:36:40|483.45|481.05|483.57|481.17|483.57|481.17|483.45|481.05|0
1654821410000|2022-06-10 00:36:50|483.32|480.92|483.32|480.92|483.32|480.92|483.32|480.92|0
1654821420000|2022-06-10 00:37:00|482.95|480.55|482.95|480.55|482.95|480.55|482.95|480.55|0
1654821430000|2022-06-10 00:37:10|483.07|480.67|483.07|480.67|483.32|480.92|483.07|480.67|0
1654821440000|2022-06-10 00:37:20|483.32|480.92|483.32|480.92|483.32|480.92|483.32|480.92|0
1654821450000|2022-06-10 00:37:30|483.07|480.67|483.57|481.17|483.57|481.17|483.07|480.67|0
1654821460000|2022-06-10 00:37:40|483.82|481.42|483.82|481.42|484.07|481.67|483.82|481.42|0
1654821470000|2022-06-10 00:37:50|484.32|481.92|484.32|481.92|484.32|481.92|484.07|481.67|0
1654821500000|2022-06-10 00:38:20|484.07|481.67|484.07|481.67|484.07|481.67|483.95|481.55|0
1654821510000|2022-06-10 00:38:30|483.82|481.42|483.57|481.17|483.82|481.42|483.45|481.05|0
1654821520000|2022-06-10 00:38:40|483.32|480.92|483.07|480.67|483.32|480.92|483.07|480.67|0
1654821530000|2022-06-10 00:38:50|482.82|480.42|483.07|480.67|483.2|480.8|482.82|480.42|0
1654821540000|2022-06-10 00:39:00|482.95|480.55|483.07|480.67|483.07|480.67|482.95|480.55|0
1654821550000|2022-06-10 00:39:10|482.82|480.42|482.82|480.42|482.82|480.42|482.82|480.42|0
1654821560000|2022-06-10 00:39:20|482.57|480.17|482.82|480.42|482.82|480.42|482.57|480.17|0
1654821570000|2022-06-10 00:39:30|482.57|480.17|482.82|480.42|482.82|480.42|482.57|480.17|0
1654821580000|2022-06-10 00:39:40|483.07|480.67|483.07|480.67|483.07|480.67|483.07|480.67|0
1654821590000|2022-06-10 00:39:50|482.82|480.42|482.7|480.3|482.82|480.42|482.7|480.3|0
1654821600000|2022-06-10 00:40:00|482.57|480.17|482.57|480.17|482.82|480.42|482.57|480.17|0
1654821610000|2022-06-10 00:40:10|482.82|480.42|483.07|480.67|483.07|480.67|482.82|480.42|0
1654821620000|2022-06-10 00:40:20|482.82|480.42|482.82|480.42|482.82|480.42|482.82|480.42|0
1654821630000|2022-06-10 00:40:30|482.95|480.55|483.07|480.67|483.07|480.67|482.82|480.42|0
1654821640000|2022-06-10 00:40:40|482.82|480.42|482.82|480.42|482.82|480.42|482.82|480.42|0
1654821650000|2022-06-10 00:40:50|483.07|480.67|482.82|480.42|483.07|480.67|482.57|480.17|0
1654821660000|2022-06-10 00:41:00|483.07|480.67|483.07|480.67|483.07|480.67|483.07|480.67|0
1654821670000|2022-06-10 00:41:10|482.95|480.55|482.82|480.42|482.95|480.55|482.82|480.42|0
1654821680000|2022-06-10 00:41:20|483.07|480.67|483.07|480.67|483.07|480.67|483.07|480.67|0
1654821690000|2022-06-10 00:41:30|483.32|480.92|483.2|480.8|483.32|480.92|483.2|480.8|0
1654821700000|2022-06-10 00:41:40|482.82|480.42|483.07|480.67|483.07|480.67|482.82|480.42|0
1654821710000|2022-06-10 00:41:50|482.82|480.42|482.57|480.17|482.82|480.42|482.32|479.92|0
1654821720000|2022-06-10 00:42:00|482.32|479.92|482.57|480.17|482.57|480.17|482.32|479.92|0
1654821730000|2022-06-10 00:42:10|482.32|479.92|482.57|480.17|482.57|480.17|482.32|479.92|0
1654821740000|2022-06-10 00:42:20|482.32|479.92|482.32|479.92|482.32|479.92|482.32|479.92|0
1654821750000|2022-06-10 00:42:30|482.45|480.05|482.82|480.42|482.82|480.42|482.45|480.05|0
1654821760000|2022-06-10 00:42:40|482.57|480.17|482.57|480.17|482.57|480.17|482.57|480.17|0
1654821770000|2022-06-10 00:42:50|482.82|480.42|482.82|480.42|482.82|480.42|482.82|480.42|0
1654821790000|2022-06-10 00:43:10|482.57|480.17|482.32|479.92|482.57|480.17|482.32|479.92|0
1654821810000|2022-06-10 00:43:30|482.07|479.67|482.07|479.67|482.07|479.67|482.07|479.67|0
1654821820000|2022-06-10 00:43:40|482.2|479.8|482.57|480.17|482.57|480.17|482.2|479.8|0
1654821850000|2022-06-10 00:44:10|482.32|479.92|482.07|479.67|482.32|479.92|482.07|479.67|0
1654821860000|2022-06-10 00:44:20|482.32|479.92|482.32|479.92|482.32|479.92|482.32|479.92|0
1654821870000|2022-06-10 00:44:30|481.82|479.42|481.82|479.42|481.82|479.42|481.82|479.42|0
1654821880000|2022-06-10 00:44:40|481.7|479.3|482.07|479.67|482.07|479.67|481.7|479.3|0
1654821890000|2022-06-10 00:44:50|482.32|479.92|482.45|480.05|482.57|480.17|482.32|479.92|0
1654821900000|2022-06-10 00:45:00|482.57|480.17|482.32|479.92|482.57|480.17|482.07|479.67|0
1654821920000|2022-06-10 00:45:20|482.57|480.17|482.57|480.17|482.57|480.17|482.57|480.17|0
1654821930000|2022-06-10 00:45:30|482.45|480.05|482.32|479.92|482.57|480.17|482.32|479.92|0
1654821940000|2022-06-10 00:45:40|481.95|479.55|481.57|479.17|481.95|479.55|481.57|479.17|0
1654821960000|2022-06-10 00:46:00|481.32|478.92|481.32|478.92|481.32|478.92|481.32|478.92|0
1654821980000|2022-06-10 00:46:20|481.57|479.17|481.95|479.55|481.95|479.55|481.57|479.17|0
1654821990000|2022-06-10 00:46:30|482.07|479.67|482.07|479.67|482.07|479.67|482.07|479.67|0
1654822000000|2022-06-10 00:46:40|482.2|479.8|482.07|479.67|482.2|479.8|482.07|479.67|0
1654822010000|2022-06-10 00:46:50|482.2|479.8|482.32|479.92|482.32|479.92|482.2|479.8|0
1654822020000|2022-06-10 00:47:00|482.57|480.17|482.32|479.92|482.57|480.17|482.32|479.92|0
1654822030000|2022-06-10 00:47:10|482.57|480.17|482.32|479.92|482.57|480.17|482.32|479.92|0
1654822050000|2022-06-10 00:47:30|482.57|480.17|482.32|479.92|482.57|480.17|482.32|479.92|0
1654822060000|2022-06-10 00:47:40|482.82|480.42|483.32|480.92|483.32|480.92|482.57|480.17|0
1654822070000|2022-06-10 00:47:50|483.07|480.67|482.57|480.17|483.07|480.67|482.57|480.17|0
1654822080000|2022-06-10 00:48:00|482.32|479.92|482.7|480.3|482.7|480.3|482.32|479.92|0
1654822090000|2022-06-10 00:48:10|482.57|480.17|483.07|480.67|483.07|480.67|482.57|480.17|0
1654822100000|2022-06-10 00:48:20|483.45|481.05|483.45|481.05|483.45|481.05|483.45|481.05|0
1654822110000|2022-06-10 00:48:30|483.07|480.67|483.32|480.92|483.57|481.17|483.07|480.67|0
1654822120000|2022-06-10 00:48:40|483.07|480.67|483.2|480.8|483.2|480.8|482.82|480.42|0
1654822130000|2022-06-10 00:48:50|483.07|480.67|482.82|480.42|483.07|480.67|482.82|480.42|0
1654822140000|2022-06-10 00:49:00|482.57|480.17|483.07|480.67|483.07|480.67|482.57|480.17|0
1654822150000|2022-06-10 00:49:10|483.32|480.92|483.07|480.67|483.32|480.92|483.07|480.67|0
1654822160000|2022-06-10 00:49:20|482.82|480.42|482.7|480.3|482.82|480.42|482.57|480.17|0
1654822170000|2022-06-10 00:49:30|483.07|480.67|483.07|480.67|483.07|480.67|482.82|480.42|0
1654822180000|2022-06-10 00:49:40|483.32|480.92|483.07|480.67|483.32|480.92|483.07|480.67|0
1654822190000|2022-06-10 00:49:50|483.32|480.92|483.32|480.92|483.32|480.92|483.32|480.92|0
1654822200000|2022-06-10 00:50:00|483.07|480.67|483.07|480.67|483.32|480.92|483.07|480.67|0
1654822210000|2022-06-10 00:50:10|482.82|480.42|483.07|480.67|483.07|480.67|482.82|480.42|0
1654822220000|2022-06-10 00:50:20|483.32|480.92|483.32|480.92|483.32|480.92|483.32|480.92|0
1654822230000|2022-06-10 00:50:30|483.07|480.67|483.32|480.92|483.32|480.92|483.07|480.67|0
1654822240000|2022-06-10 00:50:40|483.57|481.17|483.82|481.42|483.82|481.42|483.57|481.17|0
1654822250000|2022-06-10 00:50:50|483.57|481.17|483.32|480.92|483.57|481.17|483.32|480.92|0
1654822260000|2022-06-10 00:51:00|483.57|481.17|483.57|481.17|483.57|481.17|483.57|481.17|0
1654822270000|2022-06-10 00:51:10|483.82|481.42|483.57|481.17|483.82|481.42|483.57|481.17|0
1654822280000|2022-06-10 00:51:20|483.82|481.42|483.82|481.42|483.82|481.42|483.82|481.42|0
1654822290000|2022-06-10 00:51:30|483.32|480.92|483.57|481.17|483.82|481.42|483.32|480.92|0
1654822300000|2022-06-10 00:51:40|483.32|480.92|483.32|480.92|483.32|480.92|483.32|480.92|0
1654822320000|2022-06-10 00:52:00|483.57|481.17|483.57|481.17|483.57|481.17|483.57|481.17|0
1654822330000|2022-06-10 00:52:10|483.32|480.92|484.07|481.67|484.07|481.67|483.32|480.92|0
1654822340000|2022-06-10 00:52:20|483.57|481.17|483.82|481.42|483.82|481.42|483.57|481.17|0
1654822350000|2022-06-10 00:52:30|483.7|481.3|483.82|481.42|483.82|481.42|483.7|481.3|0
1654822360000|2022-06-10 00:52:40|483.95|481.55|483.57|481.17|484.07|481.67|483.57|481.17|0
1654822370000|2022-06-10 00:52:50|483.82|481.42|483.82|481.42|484.07|481.67|483.82|481.42|0
1654822390000|2022-06-10 00:53:10|484.07|481.67|484.07|481.67|484.07|481.67|484.07|481.67|0
1654822400000|2022-06-10 00:53:20|484.2|481.8|484.07|481.67|484.2|481.8|484.07|481.67|0
1654822430000|2022-06-10 00:53:50|484.2|481.8|484.07|481.67|484.2|481.8|484.07|481.67|0
1654822440000|2022-06-10 00:54:00|484.32|481.92|484.32|481.92|484.32|481.92|484.32|481.92|0
1654822450000|2022-06-10 00:54:10|484.57|482.17|484.57|482.17|484.57|482.17|484.57|482.17|0
1654822460000|2022-06-10 00:54:20|484.82|482.42|484.82|482.42|484.82|482.42|484.82|482.42|0
1654822470000|2022-06-10 00:54:30|484.57|482.17|484.82|482.42|484.82|482.42|484.57|482.17|0
1654822480000|2022-06-10 00:54:40|484.95|482.55|484.57|482.17|484.95|482.55|484.57|482.17|0
1654822490000|2022-06-10 00:54:50|484.7|482.3|484.7|482.3|484.7|482.3|484.7|482.3|0
1654822500000|2022-06-10 00:55:00|484.57|482.17|484.32|481.92|484.57|482.17|484.32|481.92|0
1654822510000|2022-06-10 00:55:10|484.57|482.17|484.32|481.92|484.57|482.17|484.32|481.92|0
1654822520000|2022-06-10 00:55:20|484.07|481.67|484.32|481.92|484.32|481.92|484.07|481.67|0
1654822550000|2022-06-10 00:55:50|484.57|482.17|484.7|482.3|484.7|482.3|484.57|482.17|0
1654822560000|2022-06-10 00:56:00|484.57|482.17|484.57|482.17|484.57|482.17|484.57|482.17|0
1654822570000|2022-06-10 00:56:10|484.32|481.92|484.57|482.17|484.57|482.17|484.32|481.92|0
1654822580000|2022-06-10 00:56:20|484.32|481.92|484.2|481.8|484.32|481.92|484.07|481.67|0
1654822590000|2022-06-10 00:56:30|484.07|481.67|484.2|481.8|484.32|481.92|484.07|481.67|0
1654822600000|2022-06-10 00:56:40|484.32|481.92|484.57|482.17|484.57|482.17|484.32|481.92|0
1654822610000|2022-06-10 00:56:50|484.32|481.92|485.07|482.67|485.07|482.67|484.32|481.92|0
1654822620000|2022-06-10 00:57:00|484.82|482.42|484.57|482.17|484.82|482.42|484.57|482.17|0
1654822640000|2022-06-10 00:57:20|484.82|482.42|484.82|482.42|484.95|482.55|484.82|482.42|0
1654822650000|2022-06-10 00:57:30|485.07|482.67|485.32|482.92|485.32|482.92|485.07|482.67|0
1654822660000|2022-06-10 00:57:40|485.45|483.05|485.82|483.42|485.82|483.42|485.45|483.05|0
1654822670000|2022-06-10 00:57:50|486.07|483.67|486.07|483.67|486.07|483.67|485.82|483.42|0
1654822680000|2022-06-10 00:58:00|485.82|483.42|485.57|483.17|485.82|483.42|485.57|483.17|0
1654822690000|2022-06-10 00:58:10|485.45|483.05|485.07|482.67|485.45|483.05|485.07|482.67|0
1654822700000|2022-06-10 00:58:20|485.7|483.3|485.7|483.3|485.7|483.3|485.57|483.17|0
1654822710000|2022-06-10 00:58:30|485.82|483.42|485.57|483.17|485.82|483.42|485.57|483.17|0
1654822720000|2022-06-10 00:58:40|485.82|483.42|485.82|483.42|485.82|483.42|485.82|483.42|0
1654822730000|2022-06-10 00:58:50|485.7|483.3|485.32|482.92|485.7|483.3|485.07|482.67|0
1654822740000|2022-06-10 00:59:00|485.07|482.67|485.07|482.67|485.32|482.92|485.07|482.67|0
1654822750000|2022-06-10 00:59:10|485.32|482.92|485.57|483.17|485.57|483.17|485.32|482.92|0
1654822760000|2022-06-10 00:59:20|485.07|482.67|485.07|482.67|485.32|482.92|485.07|482.67|0
1654822770000|2022-06-10 00:59:30|484.82|482.42|485.07|482.67|485.07|482.67|484.82|482.42|0
1654822780000|2022-06-10 00:59:40|484.45|482.05|484.57|482.17|484.57|482.17|484.45|482.05|0
1654822790000|2022-06-10 00:59:50|484.45|482.05|484.32|481.92|484.57|482.17|484.32|481.92|0
1654822800000|2022-06-10 01:00:00|484.07|481.67|483.82|481.42|484.07|481.67|483.82|481.42|0
1654822810000|2022-06-10 01:00:10|483.57|481.17|482.82|480.42|483.57|481.17|482.82|480.42|0
1654822820000|2022-06-10 01:00:20|483.07|480.67|482.57|480.17|483.07|480.67|482.57|480.17|0
1654822830000|2022-06-10 01:00:30|483.07|480.67|483.57|481.17|483.57|481.17|483.07|480.67|0
1654822840000|2022-06-10 01:00:40|484.07|481.67|483.07|480.67|484.07|481.67|483.07|480.67|0
1654822850000|2022-06-10 01:00:50|482.95|480.55|482.95|480.55|482.95|480.55|482.95|480.55|0
1654822860000|2022-06-10 01:01:00|483.07|480.67|483.32|480.92|483.32|480.92|483.07|480.67|0
1654822870000|2022-06-10 01:01:10|483.07|480.67|483.57|481.17|483.57|481.17|483.07|480.67|0
1654822880000|2022-06-10 01:01:20|483.32|480.92|483.57|481.17|483.57|481.17|483.32|480.92|0
1654822890000|2022-06-10 01:01:30|484.07|481.67|484.07|481.67|484.32|481.92|484.07|481.67|0
1654822900000|2022-06-10 01:01:40|484.32|481.92|484.57|482.17|484.57|482.17|484.32|481.92|0
1654822910000|2022-06-10 01:01:50|484.82|482.42|484.95|482.55|485.32|482.92|484.82|482.42|0
1654822920000|2022-06-10 01:02:00|484.82|482.42|484.82|482.42|484.82|482.42|484.82|482.42|0
1654822930000|2022-06-10 01:02:10|485.07|482.67|485.07|482.67|485.32|482.92|485.07|482.67|0
1654822940000|2022-06-10 01:02:20|485.32|482.92|485.57|483.17|485.57|483.17|485.07|482.67|0
1654822950000|2022-06-10 01:02:30|485.32|482.92|485.57|483.17|485.57|483.17|485.32|482.92|0
1654822970000|2022-06-10 01:02:50|485.32|482.92|485.32|482.92|485.57|483.17|485.32|482.92|0
1654822980000|2022-06-10 01:03:00|485.2|482.8|485.07|482.67|485.32|482.92|485.07|482.67|0
1654822990000|2022-06-10 01:03:10|484.32|481.92|484.07|481.67|484.57|482.17|484.07|481.67|0
1654823000000|2022-06-10 01:03:20|484.2|481.8|484.07|481.67|484.2|481.8|484.07|481.67|0
1654823020000|2022-06-10 01:03:40|483.57|481.17|483.57|481.17|483.57|481.17|483.57|481.17|0
1654823030000|2022-06-10 01:03:50|483.82|481.42|483.57|481.17|483.82|481.42|483.57|481.17|0
1654823040000|2022-06-10 01:04:00|483.32|480.92|483.45|481.05|483.45|481.05|483.32|480.92|0
1654823050000|2022-06-10 01:04:10|483.57|481.17|483.57|481.17|483.57|481.17|483.57|481.17|0
1654823060000|2022-06-10 01:04:20|483.32|480.92|483.07|480.67|483.32|480.92|483.07|480.67|0
1654823070000|2022-06-10 01:04:30|482.82|480.42|482.07|479.67|482.82|480.42|482.07|479.67|0
1654823080000|2022-06-10 01:04:40|482.82|480.42|482.82|480.42|482.82|480.42|482.82|480.42|0
1654823100000|2022-06-10 01:05:00|483.32|480.92|483.32|480.92|483.32|480.92|483.32|480.92|0
1654823110000|2022-06-10 01:05:10|483.57|481.17|483.57|481.17|483.57|481.17|483.57|481.17|0
1654823120000|2022-06-10 01:05:20|483.7|481.3|483.57|481.17|483.7|481.3|483.57|481.17|0
1654823140000|2022-06-10 01:05:40|483.82|481.42|483.82|481.42|483.82|481.42|483.82|481.42|0
1654823160000|2022-06-10 01:06:00|483.95|481.55|484.32|481.92|484.32|481.92|483.95|481.55|0
1654823170000|2022-06-10 01:06:10|484.07|481.67|484.07|481.67|484.07|481.67|484.07|481.67|0
1654823180000|2022-06-10 01:06:20|484.32|481.92|484.07|481.67|484.32|481.92|484.07|481.67|0
1654823190000|2022-06-10 01:06:30|484.2|481.8|484.57|482.17|484.57|482.17|484.2|481.8|0
1654823210000|2022-06-10 01:06:50|484.32|481.92|484.2|481.8|484.32|481.92|484.2|481.8|0
1654823220000|2022-06-10 01:07:00|483.82|481.42|484.07|481.67|484.07|481.67|483.82|481.42|0
1654823230000|2022-06-10 01:07:10|484.32|481.92|483.95|481.55|484.32|481.92|483.82|481.42|0
1654823240000|2022-06-10 01:07:20|484.07|481.67|483.95|481.55|484.07|481.67|483.95|481.55|0
1654823250000|2022-06-10 01:07:30|484.07|481.67|484.07|481.67|484.07|481.67|484.07|481.67|0
1654823260000|2022-06-10 01:07:40|483.82|481.42|483.7|481.3|483.95|481.55|483.7|481.3|0
1654823280000|2022-06-10 01:08:00|483.82|481.42|484.07|481.67|484.32|481.92|483.82|481.42|0
1654823290000|2022-06-10 01:08:10|484.2|481.8|483.82|481.42|484.2|481.8|483.82|481.42|0
1654823300000|2022-06-10 01:08:20|483.45|481.05|483.57|481.17|483.57|481.17|483.2|480.8|0
1654823310000|2022-06-10 01:08:30|483.7|481.3|483.7|481.3|483.7|481.3|483.7|481.3|0
1654823320000|2022-06-10 01:08:40|483.57|481.17|483.57|481.17|483.57|481.17|483.57|481.17|0
1654823330000|2022-06-10 01:08:50|483.82|481.42|483.57|481.17|483.82|481.42|483.57|481.17|0
1654823340000|2022-06-10 01:09:00|483.32|480.92|483.57|481.17|483.57|481.17|483.32|480.92|0
1654823350000|2022-06-10 01:09:10|483.82|481.42|483.57|481.17|483.82|481.42|483.57|481.17|0
1654823360000|2022-06-10 01:09:20|483.32|480.92|483.07|480.67|483.32|480.92|483.07|480.67|0
1654823370000|2022-06-10 01:09:30|482.82|480.42|483.07|480.67|483.32|480.92|482.82|480.42|0
1654823380000|2022-06-10 01:09:40|483.32|480.92|483.07|480.67|483.32|480.92|483.07|480.67|0
1654823390000|2022-06-10 01:09:50|482.82|480.42|483.32|480.92|483.32|480.92|482.82|480.42|0
1654823400000|2022-06-10 01:10:00|483.07|480.67|483.57|481.17|483.57|481.17|483.07|480.67|0
1654823410000|2022-06-10 01:10:10|483.82|481.42|483.2|480.8|483.82|481.42|483.07|480.67|0
1654823420000|2022-06-10 01:10:20|483.45|481.05|483.45|481.05|483.45|481.05|483.32|480.92|0
1654823430000|2022-06-10 01:10:30|483.57|481.17|483.95|481.55|483.95|481.55|483.57|481.17|0
1654823440000|2022-06-10 01:10:40|484.07|481.67|484.07|481.67|484.07|481.67|483.82|481.42|0
1654823450000|2022-06-10 01:10:50|483.82|481.42|484.07|481.67|484.07|481.67|483.82|481.42|0
1654823460000|2022-06-10 01:11:00|484.32|481.92|484.32|481.92|484.57|482.17|484.32|481.92|0
1654823470000|2022-06-10 01:11:10|484.45|482.05|484.57|482.17|484.57|482.17|484.45|482.05|0
1654823480000|2022-06-10 01:11:20|484.95|482.55|484.57|482.17|484.95|482.55|484.57|482.17|0
1654823490000|2022-06-10 01:11:30|484.07|481.67|484.32|481.92|484.32|481.92|484.07|481.67|0
1654823500000|2022-06-10 01:11:40|484.45|482.05|483.82|481.42|484.45|482.05|483.82|481.42|0
1654823510000|2022-06-10 01:11:50|483.95|481.55|483.82|481.42|484.07|481.67|483.82|481.42|0
1654823520000|2022-06-10 01:12:00|483.95|481.55|483.82|481.42|483.95|481.55|483.82|481.42|0
1654823530000|2022-06-10 01:12:10|483.57|481.17|483.57|481.17|483.57|481.17|483.57|481.17|0
1654823540000|2022-06-10 01:12:20|483.7|481.3|482.82|480.42|483.7|481.3|482.82|480.42|0
1654823550000|2022-06-10 01:12:30|483.07|480.67|482.82|480.42|483.07|480.67|482.82|480.42|0
1654823560000|2022-06-10 01:12:40|482.45|480.05|482.57|480.17|482.57|480.17|482.32|479.92|0
1654823570000|2022-06-10 01:12:50|482.32|479.92|482.57|480.17|482.57|480.17|482.32|479.92|0
1654823580000|2022-06-10 01:13:00|482.7|480.3|482.82|480.42|482.82|480.42|482.7|480.3|0
1654823590000|2022-06-10 01:13:10|482.57|480.17|482.82|480.42|482.82|480.42|482.57|480.17|0
1654823600000|2022-06-10 01:13:20|483.32|480.92|482.45|480.05|483.32|480.92|482.45|480.05|0
1654823610000|2022-06-10 01:13:30|482.32|479.92|482.57|480.17|482.82|480.42|482.32|479.92|0
1654823620000|2022-06-10 01:13:40|482.45|480.05|482.32|479.92|482.45|480.05|482.32|479.92|0
1654823630000|2022-06-10 01:13:50|482.57|480.17|482.57|480.17|482.57|480.17|482.32|479.92|0
1654823640000|2022-06-10 01:14:00|482.32|479.92|482.2|479.8|482.32|479.92|482.2|479.8|0
1654823650000|2022-06-10 01:14:10|482.45|480.05|482.7|480.3|482.7|480.3|482.45|480.05|0
1654823660000|2022-06-10 01:14:20|482.57|480.17|482.57|480.17|482.82|480.42|482.57|480.17|0
1654823670000|2022-06-10 01:14:30|482.32|479.92|482.32|479.92|482.32|479.92|482.32|479.92|0
1654823680000|2022-06-10 01:14:40|482.57|480.17|482.82|480.42|482.82|480.42|482.57|480.17|0
1654823690000|2022-06-10 01:14:50|482.57|480.17|482.82|480.42|482.82|480.42|482.57|480.17|0
1654823700000|2022-06-10 01:15:00|482.95|480.55|483.57|481.17|483.82|481.42|482.95|480.55|0
1654823710000|2022-06-10 01:15:10|483.82|481.42|484.32|481.92|484.32|481.92|483.82|481.42|0
1654823720000|2022-06-10 01:15:20|483.95|481.55|484.2|481.8|484.2|481.8|483.82|481.42|0
1654823730000|2022-06-10 01:15:30|483.07|480.67|483.2|480.8|483.2|480.8|483.07|480.67|0
1654823740000|2022-06-10 01:15:40|483.32|480.92|483.45|481.05|483.45|481.05|483.2|480.8|0
1654823750000|2022-06-10 01:15:50|483.32|480.92|484.07|481.67|484.07|481.67|483.32|480.92|0
1654823760000|2022-06-10 01:16:00|483.95|481.55|484.32|481.92|484.32|481.92|483.95|481.55|0
1654823770000|2022-06-10 01:16:10|484.07|481.67|483.82|481.42|484.07|481.67|483.82|481.42|0
1654823780000|2022-06-10 01:16:20|483.95|481.55|483.32|480.92|483.95|481.55|483.32|480.92|0
1654823790000|2022-06-10 01:16:30|483.45|481.05|483.45|481.05|483.45|481.05|483.45|481.05|0
1654823800000|2022-06-10 01:16:40|483.57|481.17|483.32|480.92|483.57|481.17|483.32|480.92|0
1654823810000|2022-06-10 01:16:50|483.07|480.67|483.32|480.92|483.32|480.92|483.07|480.67|0
1654823820000|2022-06-10 01:17:00|483.07|480.67|482.7|480.3|483.07|480.67|482.7|480.3|0
1654823830000|2022-06-10 01:17:10|482.57|480.17|482.82|480.42|482.82|480.42|482.45|480.05|0
1654823840000|2022-06-10 01:17:20|482.45|480.05|482.07|479.67|482.45|480.05|482.07|479.67|0
1654823860000|2022-06-10 01:17:40|482.32|479.92|482.57|480.17|482.57|480.17|482.2|479.8|0
1654823870000|2022-06-10 01:17:50|482.32|479.92|482.45|480.05|482.57|480.17|482.32|479.92|0
1654823880000|2022-06-10 01:18:00|483.07|480.67|482.57|480.17|483.07|480.67|482.57|480.17|0
1654823900000|2022-06-10 01:18:20|482.45|480.05|482.57|480.17|482.57|480.17|482.45|480.05|0
1654823910000|2022-06-10 01:18:30|482.45|480.05|482.45|480.05|482.45|480.05|482.45|480.05|0
1654823920000|2022-06-10 01:18:40|482.57|480.17|482.57|480.17|482.95|480.55|482.57|480.17|0
1654823930000|2022-06-10 01:18:50|482.32|479.92|482.45|480.05|482.57|480.17|482.32|479.92|0
1654823940000|2022-06-10 01:19:00|482.32|479.92|482.57|480.17|482.7|480.3|482.32|479.92|0
1654823950000|2022-06-10 01:19:10|483.07|480.67|482.82|480.42|483.07|480.67|482.82|480.42|0
1654823960000|2022-06-10 01:19:20|483.07|480.67|483.32|480.92|483.32|480.92|483.07|480.67|0
1654823970000|2022-06-10 01:19:30|482.82|480.42|482.82|480.42|482.82|480.42|482.82|480.42|0
1654823990000|2022-06-10 01:19:50|483.07|480.67|483.07|480.67|483.07|480.67|483.07|480.67|0
1654824000000|2022-06-10 01:20:00|482.82|480.42|482.82|480.42|483.07|480.67|482.82|480.42|0
1654824020000|2022-06-10 01:20:20|482.32|479.92|482.32|479.92|482.32|479.92|482.32|479.92|0
1654824030000|2022-06-10 01:20:30|482.57|480.17|483.45|481.05|483.45|481.05|482.57|480.17|0
1654824040000|2022-06-10 01:20:40|483.57|481.17|483.57|481.17|483.57|481.17|483.57|481.17|0
1654824050000|2022-06-10 01:20:50|483.95|481.55|484.45|482.05|484.45|482.05|483.95|481.55|0
1654824060000|2022-06-10 01:21:00|484.32|481.92|484.32|481.92|484.32|481.92|484.32|481.92|0
1654824080000|2022-06-10 01:21:20|484.07|481.67|483.95|481.55|484.07|481.67|483.95|481.55|0
1654824090000|2022-06-10 01:21:30|484.07|481.67|484.32|481.92|484.32|481.92|484.07|481.67|0
1654824100000|2022-06-10 01:21:40|484.57|482.17|484.57|482.17|484.57|482.17|484.32|481.92|0
1654824120000|2022-06-10 01:22:00|484.45|482.05|484.57|482.17|484.57|482.17|484.45|482.05|0
1654824130000|2022-06-10 01:22:10|484.82|482.42|485.07|482.67|485.07|482.67|484.82|482.42|0
1654824140000|2022-06-10 01:22:20|485.32|482.92|486.07|483.67|486.07|483.67|485.32|482.92|0
1654824160000|2022-06-10 01:22:40|485.82|483.42|485.57|483.17|485.82|483.42|485.57|483.17|0
1654824170000|2022-06-10 01:22:50|485.45|483.05|485.57|483.17|485.57|483.17|485.45|483.05|0
1654824180000|2022-06-10 01:23:00|485.82|483.42|485.57|483.17|485.82|483.42|485.57|483.17|0
1654824190000|2022-06-10 01:23:10|485.7|483.3|485.82|483.42|485.82|483.42|485.57|483.17|0
1654824200000|2022-06-10 01:23:20|485.57|483.17|485.57|483.17|485.57|483.17|485.57|483.17|0
1654824210000|2022-06-10 01:23:30|486.07|483.67|486.07|483.67|486.07|483.67|486.07|483.67|0
1654824220000|2022-06-10 01:23:40|485.82|483.42|485.82|483.42|485.82|483.42|485.82|483.42|0
1654824230000|2022-06-10 01:23:50|485.57|483.17|485.7|483.3|485.7|483.3|485.57|483.17|0
1654824240000|2022-06-10 01:24:00|485.82|483.42|485.82|483.42|485.82|483.42|485.82|483.42|0
1654824250000|2022-06-10 01:24:10|486.07|483.67|486.07|483.67|486.07|483.67|486.07|483.67|0
1654824260000|2022-06-10 01:24:20|486.57|484.17|486.57|484.17|486.57|484.17|486.32|483.92|0
1654824270000|2022-06-10 01:24:30|486.32|483.92|486.32|483.92|486.32|483.92|486.2|483.8|0
1654824280000|2022-06-10 01:24:40|486.07|483.67|486.07|483.67|486.07|483.67|486.07|483.67|0
1654824310000|2022-06-10 01:25:10|485.95|483.55|485.82|483.42|485.95|483.55|485.82|483.42|0
1654824320000|2022-06-10 01:25:20|486.07|483.67|485.82|483.42|486.07|483.67|485.82|483.42|0
1654824330000|2022-06-10 01:25:30|486.07|483.67|484.95|482.55|486.07|483.67|484.95|482.55|0
1654824340000|2022-06-10 01:25:40|484.7|482.3|485.07|482.67|485.07|482.67|484.57|482.17|0
1654824350000|2022-06-10 01:25:50|485.32|482.92|484.95|482.55|485.32|482.92|484.95|482.55|0
1654824360000|2022-06-10 01:26:00|484.82|482.42|484.45|482.05|484.82|482.42|484.45|482.05|0
1654824370000|2022-06-10 01:26:10|484.57|482.17|484.57|482.17|484.57|482.17|484.45|482.05|0
1654824380000|2022-06-10 01:26:20|484.32|481.92|484.32|481.92|484.32|481.92|484.32|481.92|0
1654824390000|2022-06-10 01:26:30|484.57|482.17|484.2|481.8|484.57|482.17|484.2|481.8|0
1654824400000|2022-06-10 01:26:40|484.32|481.92|484.07|481.67|484.32|481.92|484.07|481.67|0
1654824410000|2022-06-10 01:26:50|484.32|481.92|483.95|481.55|484.32|481.92|483.95|481.55|0
1654824420000|2022-06-10 01:27:00|484.07|481.67|484.07|481.67|484.07|481.67|484.07|481.67|0
1654824430000|2022-06-10 01:27:10|483.95|481.55|483.57|481.17|483.95|481.55|483.57|481.17|0
1654824440000|2022-06-10 01:27:20|483.82|481.42|484.07|481.67|484.07|481.67|483.82|481.42|0
1654824450000|2022-06-10 01:27:30|484.82|482.42|484.57|482.17|484.82|482.42|484.57|482.17|0
1654824460000|2022-06-10 01:27:40|484.7|482.3|484.7|482.3|484.82|482.42|484.7|482.3|0
1654824470000|2022-06-10 01:27:50|484.82|482.42|484.7|482.3|484.82|482.42|484.7|482.3|0
1654824480000|2022-06-10 01:28:00|484.57|482.17|484.57|482.17|484.57|482.17|484.57|482.17|0
1654824490000|2022-06-10 01:28:10|484.82|482.42|484.32|481.92|484.82|482.42|484.32|481.92|0
1654824500000|2022-06-10 01:28:20|484.2|481.8|484.07|481.67|484.2|481.8|484.07|481.67|0
1654824510000|2022-06-10 01:28:30|484.57|482.17|484.57|482.17|484.57|482.17|484.57|482.17|0
1654824520000|2022-06-10 01:28:40|484.82|482.42|484.82|482.42|484.82|482.42|484.57|482.17|0
1654824530000|2022-06-10 01:28:50|484.7|482.3|484.57|482.17|484.7|482.3|484.32|481.92|0
1654824540000|2022-06-10 01:29:00|484.32|481.92|483.82|481.42|484.32|481.92|483.82|481.42|0
1654824550000|2022-06-10 01:29:10|484.07|481.67|484.2|481.8|484.2|481.8|484.07|481.67|0
1654824560000|2022-06-10 01:29:20|484.07|481.67|484.2|481.8|484.32|481.92|484.07|481.67|0
1654824570000|2022-06-10 01:29:30|484.07|481.67|484.2|481.8|484.2|481.8|484.07|481.67|0
1654824580000|2022-06-10 01:29:40|484.07|481.67|484.07|481.67|484.07|481.67|484.07|481.67|0
1654824590000|2022-06-10 01:29:50|484.2|481.8|484.2|481.8|484.2|481.8|484.2|481.8|0
1654824600000|2022-06-10 01:30:00|484.07|481.67|484.82|482.42|484.82|482.42|484.07|481.67|0
1654824610000|2022-06-10 01:30:10|484.7|482.3|484.07|481.67|484.7|482.3|484.07|481.67|0
1654824620000|2022-06-10 01:30:20|483.82|481.42|484.07|481.67|484.07|481.67|483.82|481.42|0
1654824630000|2022-06-10 01:30:30|483.95|481.55|484.07|481.67|484.32|481.92|483.95|481.55|0
1654824640000|2022-06-10 01:30:40|484.57|482.17|484.45|482.05|484.57|482.17|484.32|481.92|0
1654824650000|2022-06-10 01:30:50|484.07|481.67|484.32|481.92|484.32|481.92|484.07|481.67|0
1654824660000|2022-06-10 01:31:00|484.2|481.8|484.2|481.8|484.2|481.8|484.2|481.8|0
1654824670000|2022-06-10 01:31:10|484.07|481.67|483.82|481.42|484.07|481.67|483.82|481.42|0
1654824690000|2022-06-10 01:31:30|483.57|481.17|483.57|481.17|483.7|481.3|483.57|481.17|0
1654824700000|2022-06-10 01:31:40|483.82|481.42|483.57|481.17|483.82|481.42|483.57|481.17|0
1654824710000|2022-06-10 01:31:50|483.7|481.3|483.32|480.92|483.7|481.3|483.32|480.92|0
1654824730000|2022-06-10 01:32:10|483.57|481.17|483.57|481.17|483.57|481.17|483.57|481.17|0
1654824740000|2022-06-10 01:32:20|483.82|481.42|483.32|480.92|483.82|481.42|483.32|480.92|0
1654824750000|2022-06-10 01:32:30|483.57|481.17|483.57|481.17|483.57|481.17|483.32|480.92|0
1654824760000|2022-06-10 01:32:40|483.32|480.92|483.32|480.92|483.45|481.05|483.32|480.92|0
1654824780000|2022-06-10 01:33:00|483.45|481.05|483.32|480.92|483.45|481.05|483.32|480.92|0
1654824790000|2022-06-10 01:33:10|483.45|481.05|483.57|481.17|483.57|481.17|483.32|480.92|0
1654824800000|2022-06-10 01:33:20|483.82|481.42|483.57|481.17|484.07|481.67|483.57|481.17|0
1654824810000|2022-06-10 01:33:30|484.07|481.67|484.07|481.67|484.07|481.67|483.82|481.42|0
1654824820000|2022-06-10 01:33:40|483.82|481.42|483.32|480.92|483.82|481.42|483.32|480.92|0
1654824830000|2022-06-10 01:33:50|483.07|480.67|483.07|480.67|483.07|480.67|483.07|480.67|0
1654824840000|2022-06-10 01:34:00|483.2|480.8|482.82|480.42|483.32|480.92|482.57|480.17|0
1654824850000|2022-06-10 01:34:10|482.57|480.17|482.32|479.92|482.82|480.42|482.32|479.92|0
1654824860000|2022-06-10 01:34:20|483.07|480.67|482.82|480.42|483.07|480.67|482.82|480.42|0
1654824870000|2022-06-10 01:34:30|483.32|480.92|483.45|481.05|483.57|481.17|483.32|480.92|0
1654824880000|2022-06-10 01:34:40|483.2|480.8|483.32|480.92|483.32|480.92|483.2|480.8|0
1654824900000|2022-06-10 01:35:00|483.07|480.67|483.57|481.17|483.57|481.17|483.07|480.67|0
1654824910000|2022-06-10 01:35:10|483.32|480.92|483.32|480.92|483.32|480.92|483.32|480.92|0
1654824920000|2022-06-10 01:35:20|483.07|480.67|482.57|480.17|483.07|480.67|482.57|480.17|0
1654824930000|2022-06-10 01:35:30|482.7|480.3|483.07|480.67|483.07|480.67|482.57|480.17|0
1654824940000|2022-06-10 01:35:40|482.82|480.42|482.82|480.42|482.82|480.42|482.82|480.42|0
1654824950000|2022-06-10 01:35:50|483.2|480.8|482.82|480.42|483.2|480.8|482.82|480.42|0
1654824960000|2022-06-10 01:36:00|482.57|480.17|482.57|480.17|482.57|480.17|482.57|480.17|0
1654824970000|2022-06-10 01:36:10|482.32|479.92|482.07|479.67|482.32|479.92|482.07|479.67|0
1654824980000|2022-06-10 01:36:20|482.32|479.92|482.95|480.55|482.95|480.55|482.32|479.92|0
1654824990000|2022-06-10 01:36:30|483.07|480.67|483.32|480.92|483.32|480.92|483.07|480.67|0
1654825000000|2022-06-10 01:36:40|483.45|481.05|483.57|481.17|483.57|481.17|483.45|481.05|0
1654825010000|2022-06-10 01:36:50|483.7|481.3|483.7|481.3|483.7|481.3|483.7|481.3|0
1654825020000|2022-06-10 01:37:00|483.82|481.42|483.7|481.3|483.82|481.42|483.7|481.3|0
1654825030000|2022-06-10 01:37:10|483.32|480.92|483.32|480.92|483.32|480.92|483.07|480.67|0
1654825040000|2022-06-10 01:37:20|483.2|480.8|483.32|480.92|483.32|480.92|483.2|480.8|0
1654825050000|2022-06-10 01:37:30|483.07|480.67|483.32|480.92|483.32|480.92|483.07|480.67|0
1654825060000|2022-06-10 01:37:40|483.07|480.67|483.07|480.67|483.07|480.67|482.82|480.42|0
1654825070000|2022-06-10 01:37:50|482.82|480.42|483.07|480.67|483.07|480.67|482.82|480.42|0
1654825080000|2022-06-10 01:38:00|482.82|480.42|482.82|480.42|482.82|480.42|482.82|480.42|0
1654825090000|2022-06-10 01:38:10|483.07|480.67|483.32|480.92|483.32|480.92|483.07|480.67|0
1654825100000|2022-06-10 01:38:20|483.07|480.67|483.57|481.17|483.57|481.17|483.07|480.67|0
1654825110000|2022-06-10 01:38:30|483.82|481.42|483.57|481.17|483.82|481.42|483.57|481.17|0
1654825120000|2022-06-10 01:38:40|483.7|481.3|483.82|481.42|483.82|481.42|483.57|481.17|0
1654825140000|2022-06-10 01:39:00|483.7|481.3|483.07|480.67|483.7|481.3|483.07|480.67|0
1654825160000|2022-06-10 01:39:20|482.95|480.55|483.07|480.67|483.07|480.67|482.82|480.42|0
1654825170000|2022-06-10 01:39:30|482.82|480.42|483.07|480.67|483.07|480.67|482.82|480.42|0
1654825190000|2022-06-10 01:39:50|483.32|480.92|482.95|480.55|483.32|480.92|482.95|480.55|0
1654825200000|2022-06-10 01:40:00|482.82|480.42|483.32|480.92|483.32|480.92|482.82|480.42|0
1654825210000|2022-06-10 01:40:10|483.57|481.17|483.57|481.17|483.57|481.17|483.57|481.17|0
1654825220000|2022-06-10 01:40:20|483.82|481.42|483.57|481.17|483.82|481.42|483.57|481.17|0
1654825230000|2022-06-10 01:40:30|483.82|481.42|483.82|481.42|483.82|481.42|483.82|481.42|0
1654825250000|2022-06-10 01:40:50|483.95|481.55|484.07|481.67|484.07|481.67|483.95|481.55|0
1654825280000|2022-06-10 01:41:20|483.95|481.55|484.07|481.67|484.07|481.67|483.95|481.55|0
1654825290000|2022-06-10 01:41:30|484.32|481.92|484.32|481.92|484.32|481.92|484.32|481.92|0
1654825300000|2022-06-10 01:41:40|484.2|481.8|484.32|481.92|484.32|481.92|484.2|481.8|0
1654825310000|2022-06-10 01:41:50|484.57|482.17|484.32|481.92|484.57|482.17|484.32|481.92|0
1654825320000|2022-06-10 01:42:00|484.45|482.05|484.07|481.67|484.57|482.17|484.07|481.67|0
1654825330000|2022-06-10 01:42:10|483.95|481.55|483.82|481.42|483.95|481.55|483.82|481.42|0
1654825340000|2022-06-10 01:42:20|483.95|481.55|483.82|481.42|483.95|481.55|483.82|481.42|0
1654825350000|2022-06-10 01:42:30|483.32|480.92|483.07|480.67|483.57|481.17|483.07|480.67|0
1654825360000|2022-06-10 01:42:40|482.95|480.55|483.2|480.8|483.2|480.8|482.95|480.55|0
1654825370000|2022-06-10 01:42:50|483.32|480.92|483.07|480.67|483.32|480.92|483.07|480.67|0
1654825380000|2022-06-10 01:43:00|483.2|480.8|483.2|480.8|483.2|480.8|483.2|480.8|0
1654825390000|2022-06-10 01:43:10|483.07|480.67|483.32|480.92|483.32|480.92|482.82|480.42|0
1654825400000|2022-06-10 01:43:20|483.2|480.8|483.32|480.92|483.32|480.92|483.2|480.8|0
1654825410000|2022-06-10 01:43:30|483.57|481.17|483.2|480.8|483.57|481.17|483.07|480.67|0
1654825420000|2022-06-10 01:43:40|483.57|481.17|483.57|481.17|483.82|481.42|483.57|481.17|0
1654825430000|2022-06-10 01:43:50|483.82|481.42|483.82|481.42|483.82|481.42|483.57|481.17|0
1654825440000|2022-06-10 01:44:00|483.57|481.17|483.7|481.3|483.7|481.3|483.57|481.17|0
1654825450000|2022-06-10 01:44:10|483.82|481.42|483.82|481.42|483.82|481.42|483.57|481.17|0
1654825460000|2022-06-10 01:44:20|483.7|481.3|483.82|481.42|484.07|481.67|483.7|481.3|0
1654825470000|2022-06-10 01:44:30|483.95|481.55|483.95|481.55|484.07|481.67|483.82|481.42|0
1654825480000|2022-06-10 01:44:40|483.82|481.42|484.07|481.67|484.07|481.67|483.82|481.42|0
1654825490000|2022-06-10 01:44:50|484.2|481.8|484.07|481.67|484.2|481.8|484.07|481.67|0
1654825500000|2022-06-10 01:45:00|483.82|481.42|483.82|481.42|483.82|481.42|483.7|481.3|0
1654825510000|2022-06-10 01:45:10|484.07|481.67|484.07|481.67|484.07|481.67|483.95|481.55|0
1654825520000|2022-06-10 01:45:20|483.7|481.3|483.57|481.17|483.7|481.3|483.57|481.17|0
1654825530000|2022-06-10 01:45:30|483.82|481.42|484.07|481.67|484.07|481.67|483.7|481.3|0
1654825540000|2022-06-10 01:45:40|484.2|481.8|484.2|481.8|484.2|481.8|484.07|481.67|0
1654825550000|2022-06-10 01:45:50|484.07|481.67|484.32|481.92|484.32|481.92|484.07|481.67|0
1654825560000|2022-06-10 01:46:00|484.07|481.67|484.32|481.92|484.32|481.92|484.07|481.67|0
1654825580000|2022-06-10 01:46:20|484.57|482.17|484.82|482.42|484.82|482.42|484.57|482.17|0
1654825590000|2022-06-10 01:46:30|485.07|482.67|485.07|482.67|485.07|482.67|485.07|482.67|0
1654825600000|2022-06-10 01:46:40|485.32|482.92|485.57|483.17|485.57|483.17|485.32|482.92|0
1654825630000|2022-06-10 01:47:10|485.32|482.92|485.57|483.17|485.57|483.17|485.32|482.92|0
1654825640000|2022-06-10 01:47:20|485.45|483.05|485.57|483.17|485.57|483.17|485.07|482.67|0
1654825650000|2022-06-10 01:47:30|485.82|483.42|485.82|483.42|485.95|483.55|485.7|483.3|0
1654825660000|2022-06-10 01:47:40|485.57|483.17|485.07|482.67|485.57|483.17|485.07|482.67|0
1654825670000|2022-06-10 01:47:50|485.32|482.92|485.07|482.67|485.32|482.92|485.07|482.67|0
1654825680000|2022-06-10 01:48:00|485.32|482.92|485.07|482.67|485.32|482.92|485.07|482.67|0
1654825690000|2022-06-10 01:48:10|484.82|482.42|484.57|482.17|484.82|482.42|484.57|482.17|0
1654825710000|2022-06-10 01:48:30|484.82|482.42|484.32|481.92|484.82|482.42|484.32|481.92|0
1654825720000|2022-06-10 01:48:40|484.45|482.05|484.95|482.55|484.95|482.55|484.45|482.05|0
1654825730000|2022-06-10 01:48:50|485.07|482.67|485.07|482.67|485.07|482.67|484.95|482.55|0
1654825740000|2022-06-10 01:49:00|484.82|482.42|484.57|482.17|484.82|482.42|484.57|482.17|0
1654825750000|2022-06-10 01:49:10|484.82|482.42|484.7|482.3|484.82|482.42|484.7|482.3|0
1654825760000|2022-06-10 01:49:20|484.57|482.17|484.57|482.17|484.57|482.17|484.57|482.17|0
1654825770000|2022-06-10 01:49:30|484.7|482.3|484.7|482.3|484.7|482.3|484.7|482.3|0
1654825780000|2022-06-10 01:49:40|484.82|482.42|484.82|482.42|485.07|482.67|484.82|482.42|0
1654825790000|2022-06-10 01:49:50|484.7|482.3|484.7|482.3|484.7|482.3|484.7|482.3|0
1654825800000|2022-06-10 01:50:00|484.45|482.05|484.07|481.67|484.45|482.05|484.07|481.67|0
1654825810000|2022-06-10 01:50:10|483.82|481.42|484.2|481.8|484.2|481.8|483.82|481.42|0
1654825820000|2022-06-10 01:50:20|483.95|481.55|484.07|481.67|484.07|481.67|483.95|481.55|0
1654825830000|2022-06-10 01:50:30|484.2|481.8|483.95|481.55|484.2|481.8|483.95|481.55|0
1654825840000|2022-06-10 01:50:40|484.07|481.67|484.57|482.17|484.57|482.17|484.07|481.67|0
1654825860000|2022-06-10 01:51:00|484.32|481.92|484.82|482.42|484.82|482.42|484.32|481.92|0
1654825870000|2022-06-10 01:51:10|484.57|482.17|484.45|482.05|484.57|482.17|484.45|482.05|0
1654825880000|2022-06-10 01:51:20|484.57|482.17|484.2|481.8|484.57|482.17|484.2|481.8|0
1654825890000|2022-06-10 01:51:30|484.07|481.67|483.82|481.42|484.07|481.67|483.82|481.42|0
1654825900000|2022-06-10 01:51:40|483.7|481.3|483.32|480.92|483.7|481.3|483.32|480.92|0
1654825920000|2022-06-10 01:52:00|483.45|481.05|483.45|481.05|483.45|481.05|483.45|481.05|0
1654825930000|2022-06-10 01:52:10|483.57|481.17|483.57|481.17|483.82|481.42|483.57|481.17|0
1654825940000|2022-06-10 01:52:20|484.07|481.67|484.07|481.67|484.32|481.92|484.07|481.67|0
1654825950000|2022-06-10 01:52:30|484.32|481.92|484.82|482.42|484.82|482.42|484.32|481.92|0
1654825960000|2022-06-10 01:52:40|484.57|482.17|484.82|482.42|484.82|482.42|484.57|482.17|0
1654825970000|2022-06-10 01:52:50|484.57|482.17|484.57|482.17|484.57|482.17|484.32|481.92|0
1654825980000|2022-06-10 01:53:00|485.07|482.67|484.82|482.42|485.07|482.67|484.7|482.3|0
1654826000000|2022-06-10 01:53:20|485.32|482.92|485.32|482.92|485.32|482.92|485.32|482.92|0
1654826010000|2022-06-10 01:53:30|485.45|483.05|485.57|483.17|485.57|483.17|485.32|482.92|0
1654826030000|2022-06-10 01:53:50|485.32|482.92|485.57|483.17|485.57|483.17|485.32|482.92|0
1654826040000|2022-06-10 01:54:00|485.32|482.92|485.45|483.05|485.45|483.05|485.32|482.92|0
1654826050000|2022-06-10 01:54:10|485.32|482.92|485.45|483.05|485.45|483.05|485.32|482.92|0
1654826060000|2022-06-10 01:54:20|485.32|482.92|484.82|482.42|485.32|482.92|484.82|482.42|0
1654826070000|2022-06-10 01:54:30|484.7|482.3|484.82|482.42|484.82|482.42|484.7|482.3|0
1654826080000|2022-06-10 01:54:40|485.07|482.67|484.82|482.42|485.07|482.67|484.82|482.42|0
1654826090000|2022-06-10 01:54:50|484.57|482.17|484.57|482.17|484.57|482.17|484.45|482.05|0
1654826100000|2022-06-10 01:55:00|484.32|481.92|484.07|481.67|484.32|481.92|484.07|481.67|0
1654826110000|2022-06-10 01:55:10|484.32|481.92|484.2|481.8|484.32|481.92|484.2|481.8|0
1654826120000|2022-06-10 01:55:20|484.07|481.67|484.07|481.67|484.2|481.8|484.07|481.67|0
1654826130000|2022-06-10 01:55:30|484.2|481.8|484.2|481.8|484.32|481.92|484.2|481.8|0
1654826140000|2022-06-10 01:55:40|484.32|481.92|484.07|481.67|484.32|481.92|484.07|481.67|0
1654826150000|2022-06-10 01:55:50|484.2|481.8|484.07|481.67|484.2|481.8|484.07|481.67|0
1654826160000|2022-06-10 01:56:00|483.82|481.42|483.82|481.42|483.82|481.42|483.82|481.42|0
1654826180000|2022-06-10 01:56:20|483.57|481.17|483.32|480.92|483.57|481.17|483.32|480.92|0
1654826190000|2022-06-10 01:56:30|483.2|480.8|483.32|480.92|483.32|480.92|483.07|480.67|0
1654826200000|2022-06-10 01:56:40|483.45|481.05|483.57|481.17|483.82|481.42|483.45|481.05|0
1654826210000|2022-06-10 01:56:50|483.82|481.42|484.07|481.67|484.07|481.67|483.82|481.42|0
1654826220000|2022-06-10 01:57:00|484.32|481.92|483.95|481.55|484.32|481.92|483.95|481.55|0
1654826230000|2022-06-10 01:57:10|484.07|481.67|484.82|482.42|484.82|482.42|484.07|481.67|0
1654826240000|2022-06-10 01:57:20|484.32|481.92|484.07|481.67|484.32|481.92|484.07|481.67|0
1654826250000|2022-06-10 01:57:30|484.32|481.92|484.32|481.92|484.32|481.92|484.2|481.8|0
1654826270000|2022-06-10 01:57:50|484.57|482.17|484.45|482.05|484.57|482.17|484.32|481.92|0
1654826280000|2022-06-10 01:58:00|484.57|482.17|484.32|481.92|484.57|482.17|484.32|481.92|0
1654826300000|2022-06-10 01:58:20|484.2|481.8|484.07|481.67|484.32|481.92|484.07|481.67|0
1654826310000|2022-06-10 01:58:30|483.82|481.42|483.82|481.42|483.82|481.42|483.82|481.42|0
1654826340000|2022-06-10 01:59:00|484.07|481.67|484.32|481.92|484.32|481.92|484.07|481.67|0
1654826350000|2022-06-10 01:59:10|484.57|482.17|484.57|482.17|484.57|482.17|484.57|482.17|0
1654826360000|2022-06-10 01:59:20|484.32|481.92|484.2|481.8|484.32|481.92|484.2|481.8|0
1654826380000|2022-06-10 01:59:40|484.07|481.67|484.32|481.92|484.32|481.92|484.07|481.67|0
1654826400000|2022-06-10 02:00:00|484.2|481.8|484.7|482.3|484.7|482.3|484.2|481.8|0
1654826410000|2022-06-10 02:00:10|484.57|482.17|484.57|482.17|484.57|482.17|484.57|482.17|0
1654826420000|2022-06-10 02:00:20|484.32|481.92|484.32|481.92|484.32|481.92|484.32|481.92|0
1654826430000|2022-06-10 02:00:30|484.45|482.05|484.45|482.05|484.45|482.05|484.45|482.05|0
1654826440000|2022-06-10 02:00:40|484.32|481.92|483.82|481.42|484.32|481.92|483.82|481.42|0
1654826460000|2022-06-10 02:01:00|483.7|481.3|483.32|480.92|483.7|481.3|483.32|480.92|0
1654826470000|2022-06-10 02:01:10|483.57|481.17|483.82|481.42|483.82|481.42|483.57|481.17|0
1654826480000|2022-06-10 02:01:20|483.57|481.17|483.32|480.92|483.57|481.17|483.32|480.92|0
1654826490000|2022-06-10 02:01:30|483.07|480.67|483.32|480.92|483.32|480.92|483.07|480.67|0
1654826500000|2022-06-10 02:01:40|483.07|480.67|483.32|480.92|483.32|480.92|483.07|480.67|0
1654826530000|2022-06-10 02:02:10|483.57|481.17|483.57|481.17|483.57|481.17|483.57|481.17|0
1654826540000|2022-06-10 02:02:20|483.7|481.3|483.32|480.92|483.7|481.3|483.32|480.92|0
1654826550000|2022-06-10 02:02:30|483.57|481.17|483.57|481.17|483.57|481.17|483.57|481.17|0
1654826560000|2022-06-10 02:02:40|483.32|480.92|483.07|480.67|483.32|480.92|483.07|480.67|0
1654826570000|2022-06-10 02:02:50|482.82|480.42|482.82|480.42|482.82|480.42|482.82|480.42|0
1654826590000|2022-06-10 02:03:10|483.2|480.8|482.82|480.42|483.2|480.8|482.82|480.42|0
1654826600000|2022-06-10 02:03:20|482.95|480.55|483.07|480.67|483.07|480.67|482.82|480.42|0
1654826610000|2022-06-10 02:03:30|482.82|480.42|483.07|480.67|483.07|480.67|482.82|480.42|0
1654826620000|2022-06-10 02:03:40|483.32|480.92|483.32|480.92|483.32|480.92|483.32|480.92|0
1654826630000|2022-06-10 02:03:50|483.07|480.67|483.2|480.8|483.2|480.8|483.07|480.67|0
1654826640000|2022-06-10 02:04:00|483.57|481.17|483.57|481.17|483.7|481.3|483.57|481.17|0
1654826650000|2022-06-10 02:04:10|483.82|481.42|483.7|481.3|483.82|481.42|483.7|481.3|0
1654826660000|2022-06-10 02:04:20|483.82|481.42|483.7|481.3|483.82|481.42|483.7|481.3|0
1654826670000|2022-06-10 02:04:30|483.82|481.42|483.57|481.17|483.82|481.42|483.57|481.17|0
1654826680000|2022-06-10 02:04:40|483.7|481.3|483.7|481.3|483.7|481.3|483.7|481.3|0
1654826690000|2022-06-10 02:04:50|483.57|481.17|483.57|481.17|483.82|481.42|483.57|481.17|0
1654826700000|2022-06-10 02:05:00|483.7|481.3|483.82|481.42|483.82|481.42|483.7|481.3|0
1654826710000|2022-06-10 02:05:10|483.7|481.3|483.82|481.42|483.82|481.42|483.7|481.3|0
1654826720000|2022-06-10 02:05:20|484.07|481.67|483.82|481.42|484.07|481.67|483.57|481.17|0
1654826730000|2022-06-10 02:05:30|483.57|481.17|483.7|481.3|483.7|481.3|483.57|481.17|0
1654826740000|2022-06-10 02:05:40|483.57|481.17|483.57|481.17|483.82|481.42|483.57|481.17|0
1654826750000|2022-06-10 02:05:50|483.32|480.92|483.32|480.92|483.32|480.92|483.32|480.92|0
1654826760000|2022-06-10 02:06:00|483.07|480.67|483.07|480.67|483.07|480.67|483.07|480.67|0
1654826780000|2022-06-10 02:06:20|483.2|480.8|483.07|480.67|483.2|480.8|483.07|480.67|0
1654826790000|2022-06-10 02:06:30|483.32|480.92|483.32|480.92|483.32|480.92|483.32|480.92|0
1654826800000|2022-06-10 02:06:40|483.2|480.8|483.32|480.92|483.32|480.92|483.2|480.8|0
1654826810000|2022-06-10 02:06:50|483.57|481.17|483.45|481.05|483.57|481.17|483.45|481.05|0
1654826820000|2022-06-10 02:07:00|483.57|481.17|484.07|481.67|484.07|481.67|483.57|481.17|0
1654826830000|2022-06-10 02:07:10|483.95|481.55|483.82|481.42|483.95|481.55|483.82|481.42|0
1654826840000|2022-06-10 02:07:20|484.07|481.67|484.07|481.67|484.07|481.67|484.07|481.67|0
1654826850000|2022-06-10 02:07:30|484.32|481.92|484.57|482.17|484.57|482.17|484.32|481.92|0
1654826870000|2022-06-10 02:07:50|484.82|482.42|485.07|482.67|485.07|482.67|484.82|482.42|0
1654826880000|2022-06-10 02:08:00|484.57|482.17|484.82|482.42|484.82|482.42|484.57|482.17|0
1654826890000|2022-06-10 02:08:10|485.07|482.67|484.82|482.42|485.07|482.67|484.82|482.42|0
1654826900000|2022-06-10 02:08:20|484.57|482.17|484.45|482.05|484.7|482.3|484.45|482.05|0
1654826910000|2022-06-10 02:08:30|484.32|481.92|484.32|481.92|484.32|481.92|484.32|481.92|0
1654826930000|2022-06-10 02:08:50|484.2|481.8|484.32|481.92|484.32|481.92|484.2|481.8|0
1654826940000|2022-06-10 02:09:00|484.07|481.67|484.07|481.67|484.07|481.67|484.07|481.67|0
1654826950000|2022-06-10 02:09:10|484.32|481.92|484.07|481.67|484.32|481.92|484.07|481.67|0
1654826960000|2022-06-10 02:09:20|483.82|481.42|484.07|481.67|484.07|481.67|483.82|481.42|0
1654826970000|2022-06-10 02:09:30|484.45|482.05|484.57|482.17|484.57|482.17|484.45|482.05|0
1654826980000|2022-06-10 02:09:40|484.82|482.42|484.57|482.17|484.82|482.42|484.57|482.17|0
1654826990000|2022-06-10 02:09:50|484.7|482.3|484.57|482.17|484.7|482.3|484.57|482.17|0
1654827000000|2022-06-10 02:10:00|484.45|482.05|484.57|482.17|484.57|482.17|484.32|481.92|0
1654827010000|2022-06-10 02:10:10|484.32|481.92|483.82|481.42|484.32|481.92|483.82|481.42|0
1654827020000|2022-06-10 02:10:20|484.07|481.67|484.07|481.67|484.07|481.67|484.07|481.67|0
1654827030000|2022-06-10 02:10:30|483.82|481.42|483.82|481.42|483.82|481.42|483.82|481.42|0
1654827070000|2022-06-10 02:11:10|483.7|481.3|483.82|481.42|483.82|481.42|483.7|481.3|0
1654827080000|2022-06-10 02:11:20|483.7|481.3|483.82|481.42|483.82|481.42|483.7|481.3|0
1654827090000|2022-06-10 02:11:30|484.07|481.67|484.07|481.67|484.07|481.67|484.07|481.67|0
1654827100000|2022-06-10 02:11:40|483.82|481.42|484.07|481.67|484.07|481.67|483.82|481.42|0
1654827110000|2022-06-10 02:11:50|483.82|481.42|484.07|481.67|484.07|481.67|483.57|481.17|0
1654827120000|2022-06-10 02:12:00|483.82|481.42|483.95|481.55|483.95|481.55|483.82|481.42|0
1654827130000|2022-06-10 02:12:10|484.07|481.67|484.07|481.67|484.07|481.67|484.07|481.67|0
1654827140000|2022-06-10 02:12:20|484.32|481.92|483.95|481.55|484.32|481.92|483.95|481.55|0
1654827150000|2022-06-10 02:12:30|483.82|481.42|484.07|481.67|484.07|481.67|483.82|481.42|0
1654827160000|2022-06-10 02:12:40|483.95|481.55|483.82|481.42|483.95|481.55|483.82|481.42|0
1654827170000|2022-06-10 02:12:50|483.95|481.55|483.95|481.55|483.95|481.55|483.95|481.55|0
1654827180000|2022-06-10 02:13:00|483.82|481.42|484.2|481.8|484.2|481.8|483.82|481.42|0
1654827190000|2022-06-10 02:13:10|484.57|482.17|484.32|481.92|484.57|482.17|484.32|481.92|0
1654827200000|2022-06-10 02:13:20|484.07|481.67|484.07|481.67|484.07|481.67|484.07|481.67|0
1654827210000|2022-06-10 02:13:30|483.95|481.55|483.82|481.42|483.95|481.55|483.82|481.42|0
1654827220000|2022-06-10 02:13:40|483.7|481.3|483.82|481.42|483.82|481.42|483.57|481.17|0
1654827230000|2022-06-10 02:13:50|483.7|481.3|483.82|481.42|483.82|481.42|483.7|481.3|0
1654827240000|2022-06-10 02:14:00|483.95|481.55|483.95|481.55|483.95|481.55|483.95|481.55|0
1654827250000|2022-06-10 02:14:10|484.07|481.67|483.82|481.42|484.07|481.67|483.82|481.42|0
1654827260000|2022-06-10 02:14:20|484.07|481.67|484.07|481.67|484.07|481.67|484.07|481.67|0
1654827270000|2022-06-10 02:14:30|483.95|481.55|483.95|481.55|483.95|481.55|483.95|481.55|0
1654827280000|2022-06-10 02:14:40|483.82|481.42|483.82|481.42|483.82|481.42|483.82|481.42|0
1654827290000|2022-06-10 02:14:50|483.95|481.55|484.07|481.67|484.07|481.67|483.82|481.42|0
1654827300000|2022-06-10 02:15:00|484.32|481.92|484.32|481.92|484.32|481.92|484.32|481.92|0
1654827310000|2022-06-10 02:15:10|484.07|481.67|484.07|481.67|484.07|481.67|484.07|481.67|0
1654827320000|2022-06-10 02:15:20|483.82|481.42|484.07|481.67|484.07|481.67|483.82|481.42|0
1654827340000|2022-06-10 02:15:40|484.57|482.17|484.57|482.17|484.82|482.42|484.57|482.17|0
1654827360000|2022-06-10 02:16:00|483.82|481.42|484.07|481.67|484.57|482.17|483.82|481.42|0
1654827370000|2022-06-10 02:16:10|484.32|481.92|484.57|482.17|484.57|482.17|484.32|481.92|0
1654827380000|2022-06-10 02:16:20|484.32|481.92|484.32|481.92|484.32|481.92|484.2|481.8|0
1654827390000|2022-06-10 02:16:30|484.2|481.8|484.32|481.92|484.32|481.92|484.2|481.8|0
1654827400000|2022-06-10 02:16:40|484.2|481.8|484.32|481.92|484.32|481.92|484.2|481.8|0
1654827410000|2022-06-10 02:16:50|484.2|481.8|484.2|481.8|484.2|481.8|484.2|481.8|0
1654827420000|2022-06-10 02:17:00|484.32|481.92|484.07|481.67|484.32|481.92|484.07|481.67|0
1654827430000|2022-06-10 02:17:10|484.32|481.92|484.2|481.8|484.32|481.92|484.2|481.8|0
1654827440000|2022-06-10 02:17:20|484.07|481.67|483.95|481.55|484.2|481.8|483.95|481.55|0
1654827450000|2022-06-10 02:17:30|484.07|481.67|483.82|481.42|484.07|481.67|483.82|481.42|0
1654827460000|2022-06-10 02:17:40|484.07|481.67|484.32|481.92|484.32|481.92|484.07|481.67|0
1654827470000|2022-06-10 02:17:50|484.45|482.05|484.45|482.05|484.45|482.05|484.45|482.05|0
1654827480000|2022-06-10 02:18:00|484.32|481.92|484.32|481.92|484.45|482.05|484.32|481.92|0
1654827490000|2022-06-10 02:18:10|484.2|481.8|484.07|481.67|484.2|481.8|484.07|481.67|0
1654827500000|2022-06-10 02:18:20|484.2|481.8|484.32|481.92|484.32|481.92|484.07|481.67|0
1654827510000|2022-06-10 02:18:30|484.07|481.67|483.82|481.42|484.07|481.67|483.82|481.42|0
1654827520000|2022-06-10 02:18:40|483.57|481.17|483.57|481.17|483.57|481.17|483.57|481.17|0
1654827530000|2022-06-10 02:18:50|483.32|480.92|483.32|480.92|483.32|480.92|483.32|480.92|0
1654827540000|2022-06-10 02:19:00|483.45|481.05|483.32|480.92|483.45|481.05|483.32|480.92|0
1654827560000|2022-06-10 02:19:20|483.57|481.17|483.82|481.42|483.82|481.42|483.57|481.17|0
1654827570000|2022-06-10 02:19:30|483.7|481.3|483.57|481.17|483.7|481.3|483.57|481.17|0
1654827600000|2022-06-10 02:20:00|483.45|481.05|483.57|481.17|483.57|481.17|483.45|481.05|0
1654827610000|2022-06-10 02:20:10|483.45|481.05|483.57|481.17|483.57|481.17|483.45|481.05|0
1654827620000|2022-06-10 02:20:20|483.32|480.92|483.45|481.05|483.45|481.05|483.32|480.92|0
1654827630000|2022-06-10 02:20:30|483.32|480.92|483.32|480.92|483.32|480.92|483.32|480.92|0
1654827670000|2022-06-10 02:21:10|483.2|480.8|483.32|480.92|483.32|480.92|483.2|480.8|0
1654827680000|2022-06-10 02:21:20|483.07|480.67|483.07|480.67|483.32|480.92|483.07|480.67|0
1654827700000|2022-06-10 02:21:40|482.82|480.42|482.82|480.42|482.82|480.42|482.82|480.42|0
1654827720000|2022-06-10 02:22:00|482.57|480.17|482.82|480.42|482.82|480.42|482.57|480.17|0
1654827730000|2022-06-10 02:22:10|482.7|480.3|482.57|480.17|482.7|480.3|482.57|480.17|0
1654827740000|2022-06-10 02:22:20|482.45|480.05|482.57|480.17|482.57|480.17|482.45|480.05|0
1654827750000|2022-06-10 02:22:30|482.32|479.92|482.32|479.92|482.32|479.92|482.32|479.92|0
1654827760000|2022-06-10 02:22:40|482.07|479.67|482.07|479.67|482.07|479.67|482.07|479.67|0
1654827800000|2022-06-10 02:23:20|482.2|479.8|483.07|480.67|483.32|480.92|482.2|479.8|0
1654827810000|2022-06-10 02:23:30|482.82|480.42|482.82|480.42|482.82|480.42|482.82|480.42|0
1654827820000|2022-06-10 02:23:40|483.07|480.67|483.07|480.67|483.32|480.92|483.07|480.67|0
1654827830000|2022-06-10 02:23:50|482.82|480.42|483.07|480.67|483.07|480.67|482.82|480.42|0
1654827840000|2022-06-10 02:24:00|482.82|480.42|482.82|480.42|482.82|480.42|482.82|480.42|0
1654827850000|2022-06-10 02:24:10|483.07|480.67|482.82|480.42|483.07|480.67|482.82|480.42|0
1654827860000|2022-06-10 02:24:20|482.32|479.92|482.45|480.05|482.57|480.17|482.32|479.92|0
1654827870000|2022-06-10 02:24:30|482.57|480.17|482.57|480.17|482.57|480.17|482.45|480.05|0
1654827880000|2022-06-10 02:24:40|482.45|480.05|482.57|480.17|482.57|480.17|482.45|480.05|0
1654827890000|2022-06-10 02:24:50|482.32|479.92|481.82|479.42|482.32|479.92|481.82|479.42|0
1654827900000|2022-06-10 02:25:00|481.57|479.17|481.57|479.17|481.57|479.17|481.57|479.17|0
1654827910000|2022-06-10 02:25:10|481.82|479.42|481.82|479.42|481.82|479.42|481.82|479.42|0
1654827940000|2022-06-10 02:25:40|481.57|479.17|481.57|479.17|481.57|479.17|481.57|479.17|0
1654827950000|2022-06-10 02:25:50|481.7|479.3|481.82|479.42|481.82|479.42|481.57|479.17|0
1654827960000|2022-06-10 02:26:00|481.57|479.17|481.82|479.42|481.82|479.42|481.57|479.17|0
1654827970000|2022-06-10 02:26:10|481.57|479.17|481.7|479.3|481.7|479.3|481.57|479.17|0
1654827980000|2022-06-10 02:26:20|481.82|479.42|481.57|479.17|481.82|479.42|481.57|479.17|0
1654827990000|2022-06-10 02:26:30|481.82|479.42|481.82|479.42|481.82|479.42|481.82|479.42|0
1654828000000|2022-06-10 02:26:40|481.57|479.17|481.57|479.17|481.57|479.17|481.57|479.17|0
1654828020000|2022-06-10 02:27:00|481.82|479.42|481.82|479.42|481.82|479.42|481.82|479.42|0
1654828030000|2022-06-10 02:27:10|482.07|479.67|481.82|479.42|482.07|479.67|481.82|479.42|0
1654828040000|2022-06-10 02:27:20|482.07|479.67|482.07|479.67|482.32|479.92|482.07|479.67|0
1654828050000|2022-06-10 02:27:30|481.82|479.42|481.82|479.42|481.82|479.42|481.82|479.42|0
1654828060000|2022-06-10 02:27:40|482.07|479.67|481.82|479.42|482.07|479.67|481.82|479.42|0
1654828070000|2022-06-10 02:27:50|482.07|479.67|482.07|479.67|482.07|479.67|482.07|479.67|0
1654828080000|2022-06-10 02:28:00|481.82|479.42|482.07|479.67|482.07|479.67|481.82|479.42|0
1654828090000|2022-06-10 02:28:10|481.57|479.17|481.57|479.17|481.57|479.17|481.57|479.17|0
1654828100000|2022-06-10 02:28:20|481.45|479.05|481.07|478.67|481.45|479.05|481.07|478.67|0
1654828110000|2022-06-10 02:28:30|481.32|478.92|481.07|478.67|481.32|478.92|481.07|478.67|0
1654828130000|2022-06-10 02:28:50|480.82|478.42|480.95|478.55|481.07|478.67|480.82|478.42|0
1654828140000|2022-06-10 02:29:00|481.07|478.67|480.82|478.42|481.07|478.67|480.82|478.42|0
1654828150000|2022-06-10 02:29:10|480.95|478.55|481.07|478.67|481.07|478.67|480.95|478.55|0
1654828160000|2022-06-10 02:29:20|481.32|478.92|481.07|478.67|481.32|478.92|481.07|478.67|0
1654828170000|2022-06-10 02:29:30|480.95|478.55|481.07|478.67|481.07|478.67|480.95|478.55|0
1654828180000|2022-06-10 02:29:40|480.95|478.55|480.95|478.55|480.95|478.55|480.95|478.55|0
1654828190000|2022-06-10 02:29:50|481.07|478.67|480.82|478.42|481.07|478.67|480.82|478.42|0
1654828200000|2022-06-10 02:30:00|480.32|477.92|480.07|477.67|480.32|477.92|479.95|477.55|0
1654828210000|2022-06-10 02:30:10|480.32|477.92|480.57|478.17|480.57|478.17|480.2|477.8|0
1654828220000|2022-06-10 02:30:20|480.82|478.42|481.07|478.67|481.07|478.67|480.82|478.42|0
1654828240000|2022-06-10 02:30:40|480.57|478.17|480.57|478.17|480.57|478.17|480.57|478.17|0
1654828250000|2022-06-10 02:30:50|480.82|478.42|480.82|478.42|480.82|478.42|480.82|478.42|0
1654828260000|2022-06-10 02:31:00|481.07|478.67|480.82|478.42|481.07|478.67|480.82|478.42|0
1654828270000|2022-06-10 02:31:10|481.07|478.67|481.2|478.8|481.2|478.8|481.07|478.67|0
1654828280000|2022-06-10 02:31:20|481.07|478.67|481.2|478.8|481.32|478.92|481.07|478.67|0
1654828290000|2022-06-10 02:31:30|481.07|478.67|481.07|478.67|481.07|478.67|481.07|478.67|0
1654828310000|2022-06-10 02:31:50|480.82|478.42|480.82|478.42|480.82|478.42|480.82|478.42|0
1654828320000|2022-06-10 02:32:00|480.7|478.3|480.82|478.42|480.82|478.42|480.7|478.3|0
1654828330000|2022-06-10 02:32:10|480.57|478.17|480.82|478.42|480.82|478.42|480.57|478.17|0
1654828340000|2022-06-10 02:32:20|480.7|478.3|480.32|477.92|480.7|478.3|480.32|477.92|0
1654828350000|2022-06-10 02:32:30|480.45|478.05|479.95|477.55|480.45|478.05|479.95|477.55|0
1654828360000|2022-06-10 02:32:40|480.07|477.67|479.7|477.3|480.07|477.67|479.7|477.3|0
1654828370000|2022-06-10 02:32:50|479.82|477.42|479.82|477.42|479.82|477.42|479.82|477.42|0
1654828380000|2022-06-10 02:33:00|479.57|477.17|479.57|477.17|479.57|477.17|479.57|477.17|0
1654828390000|2022-06-10 02:33:10|479.82|477.42|479.82|477.42|479.82|477.42|479.82|477.42|0
1654828400000|2022-06-10 02:33:20|480.07|477.67|480.32|477.92|480.32|477.92|480.07|477.67|0
1654828420000|2022-06-10 02:33:40|480.07|477.67|480.32|477.92|480.32|477.92|480.07|477.67|0
1654828430000|2022-06-10 02:33:50|480.07|477.67|479.82|477.42|480.07|477.67|479.82|477.42|0
1654828440000|2022-06-10 02:34:00|479.57|477.17|479.32|476.92|479.57|477.17|479.32|476.92|0
1654828450000|2022-06-10 02:34:10|479.07|476.67|479.32|476.92|479.32|476.92|479.07|476.67|0
1654828460000|2022-06-10 02:34:20|479.45|477.05|479.32|476.92|479.45|477.05|479.32|476.92|0
1654828470000|2022-06-10 02:34:30|479.2|476.8|479.07|476.67|479.32|476.92|479.07|476.67|0
1654828500000|2022-06-10 02:35:00|478.82|476.42|478.82|476.42|478.82|476.42|478.82|476.42|0
1654828510000|2022-06-10 02:35:10|479.07|476.67|479.07|476.67|479.32|476.92|479.07|476.67|0
1654828520000|2022-06-10 02:35:20|478.95|476.55|478.82|476.42|479.07|476.67|478.82|476.42|0
1654828530000|2022-06-10 02:35:30|478.95|476.55|478.82|476.42|478.95|476.55|478.82|476.42|0
1654828540000|2022-06-10 02:35:40|479.07|476.67|479.07|476.67|479.07|476.67|479.07|476.67|0
1654828550000|2022-06-10 02:35:50|478.82|476.42|478.82|476.42|478.82|476.42|478.82|476.42|0
1654828560000|2022-06-10 02:36:00|479.07|476.67|479.32|476.92|479.32|476.92|479.07|476.67|0
1654828570000|2022-06-10 02:36:10|479.57|477.17|479.57|477.17|479.57|477.17|479.57|477.17|0
1654828580000|2022-06-10 02:36:20|479.82|477.42|479.82|477.42|479.82|477.42|479.57|477.17|0
1654828590000|2022-06-10 02:36:30|479.95|477.55|479.95|477.55|479.95|477.55|479.95|477.55|0
1654828600000|2022-06-10 02:36:40|480.07|477.67|480.07|477.67|480.07|477.67|480.07|477.67|0
1654828610000|2022-06-10 02:36:50|479.95|477.55|479.95|477.55|479.95|477.55|479.82|477.42|0
1654828620000|2022-06-10 02:37:00|479.82|477.42|480.07|477.67|480.07|477.67|479.82|477.42|0
1654828630000|2022-06-10 02:37:10|479.82|477.42|480.2|477.8|480.2|477.8|479.82|477.42|0
1654828640000|2022-06-10 02:37:20|480.32|477.92|480.32|477.92|480.32|477.92|480.32|477.92|0
1654828660000|2022-06-10 02:37:40|480.07|477.67|480.07|477.67|480.07|477.67|480.07|477.67|0
1654828670000|2022-06-10 02:37:50|480.2|477.8|480.2|477.8|480.2|477.8|480.2|477.8|0
1654828680000|2022-06-10 02:38:00|480.32|477.92|480.07|477.67|480.32|477.92|480.07|477.67|0
1654828690000|2022-06-10 02:38:10|479.82|477.42|479.82|477.42|480.07|477.67|479.82|477.42|0
1654828700000|2022-06-10 02:38:20|480.07|477.67|480.07|477.67|480.07|477.67|480.07|477.67|0
1654828730000|2022-06-10 02:38:50|479.82|477.42|479.57|477.17|479.82|477.42|479.57|477.17|0
1654828740000|2022-06-10 02:39:00|479.7|477.3|479.95|477.55|479.95|477.55|479.7|477.3|0
1654828750000|2022-06-10 02:39:10|480.2|477.8|480.07|477.67|480.32|477.92|480.07|477.67|0
1654828760000|2022-06-10 02:39:20|479.82|477.42|479.82|477.42|480.07|477.67|479.82|477.42|0
1654828770000|2022-06-10 02:39:30|479.95|477.55|479.82|477.42|479.95|477.55|479.82|477.42|0
1654828780000|2022-06-10 02:39:40|479.7|477.3|480.57|478.17|480.57|478.17|479.7|477.3|0
1654828790000|2022-06-10 02:39:50|480.45|478.05|480.07|477.67|480.45|478.05|480.07|477.67|0
1654828810000|2022-06-10 02:40:10|480.2|477.8|480.32|477.92|480.32|477.92|480.2|477.8|0
1654828820000|2022-06-10 02:40:20|480.2|477.8|480.32|477.92|480.32|477.92|480.2|477.8|0
1654828830000|2022-06-10 02:40:30|480.45|478.05|480.57|478.17|480.57|478.17|480.45|478.05|0
1654828840000|2022-06-10 02:40:40|480.7|478.3|480.32|477.92|480.7|478.3|480.32|477.92|0
1654828860000|2022-06-10 02:41:00|480.07|477.67|480.32|477.92|480.32|477.92|480.07|477.67|0
1654828870000|2022-06-10 02:41:10|480.7|478.3|480.82|478.42|480.82|478.42|480.7|478.3|0
1654828890000|2022-06-10 02:41:30|481.07|478.67|481.07|478.67|481.07|478.67|481.07|478.67|0
1654828900000|2022-06-10 02:41:40|481.2|478.8|481.07|478.67|481.2|478.8|481.07|478.67|0
1654828910000|2022-06-10 02:41:50|481.2|478.8|481.2|478.8|481.2|478.8|481.2|478.8|0
1654828920000|2022-06-10 02:42:00|481.07|478.67|481.07|478.67|481.07|478.67|481.07|478.67|0
1654828930000|2022-06-10 02:42:10|481.32|478.92|481.32|478.92|481.32|478.92|481.32|478.92|0
1654828940000|2022-06-10 02:42:20|481.45|479.05|481.82|479.42|481.82|479.42|481.45|479.05|0
1654828950000|2022-06-10 02:42:30|481.57|479.17|481.82|479.42|481.82|479.42|481.57|479.17|0
1654828960000|2022-06-10 02:42:40|481.57|479.17|481.57|479.17|481.57|479.17|481.57|479.17|0
1654828970000|2022-06-10 02:42:50|481.32|478.92|481.2|478.8|481.57|479.17|481.2|478.8|0
1654828980000|2022-06-10 02:43:00|481.07|478.67|480.82|478.42|481.07|478.67|480.82|478.42|0
1654828990000|2022-06-10 02:43:10|480.7|478.3|480.32|477.92|480.7|478.3|480.32|477.92|0
1654829000000|2022-06-10 02:43:20|480.57|478.17|480.57|478.17|480.57|478.17|480.57|478.17|0
1654829010000|2022-06-10 02:43:30|480.45|478.05|480.57|478.17|480.57|478.17|480.45|478.05|0
1654829020000|2022-06-10 02:43:40|480.82|478.42|480.82|478.42|480.82|478.42|480.82|478.42|0
1654829030000|2022-06-10 02:43:50|480.95|478.55|481.07|478.67|481.07|478.67|480.82|478.42|0
1654829040000|2022-06-10 02:44:00|480.95|478.55|480.7|478.3|480.95|478.55|480.7|478.3|0
1654829050000|2022-06-10 02:44:10|480.82|478.42|481.07|478.67|481.07|478.67|480.82|478.42|0
1654829060000|2022-06-10 02:44:20|481.32|478.92|481.32|478.92|481.45|479.05|481.32|478.92|0
1654829080000|2022-06-10 02:44:40|481.45|479.05|481.57|479.17|481.57|479.17|481.45|479.05|0
1654829090000|2022-06-10 02:44:50|481.32|478.92|481.32|478.92|481.45|479.05|481.32|478.92|0
1654829100000|2022-06-10 02:45:00|481.2|478.8|481.2|478.8|481.32|478.92|481.2|478.8|0
1654829110000|2022-06-10 02:45:10|481.07|478.67|480.82|478.42|481.07|478.67|480.82|478.42|0
1654829120000|2022-06-10 02:45:20|480.95|478.55|481.07|478.67|481.07|478.67|480.95|478.55|0
1654829130000|2022-06-10 02:45:30|480.82|478.42|481.07|478.67|481.07|478.67|480.82|478.42|0
1654829150000|2022-06-10 02:45:50|480.82|478.42|480.82|478.42|480.82|478.42|480.82|478.42|0
1654829160000|2022-06-10 02:46:00|481.07|478.67|481.07|478.67|481.07|478.67|481.07|478.67|0
1654829180000|2022-06-10 02:46:20|481.32|478.92|481.57|479.17|481.57|479.17|481.32|478.92|0
1654829190000|2022-06-10 02:46:30|481.45|479.05|481.45|479.05|481.45|479.05|481.32|478.92|0
1654829200000|2022-06-10 02:46:40|481.32|478.92|481.57|479.17|481.57|479.17|481.32|478.92|0
1654829210000|2022-06-10 02:46:50|481.32|478.92|481.32|478.92|481.32|478.92|481.32|478.92|0
1654829220000|2022-06-10 02:47:00|480.95|478.55|480.82|478.42|480.95|478.55|480.82|478.42|0
1654829230000|2022-06-10 02:47:10|480.95|478.55|481.07|478.67|481.07|478.67|480.95|478.55|0
1654829240000|2022-06-10 02:47:20|480.95|478.55|480.82|478.42|480.95|478.55|480.82|478.42|0
1654829250000|2022-06-10 02:47:30|481.07|478.67|480.82|478.42|481.07|478.67|480.82|478.42|0
1654829260000|2022-06-10 02:47:40|481.07|478.67|481.07|478.67|481.07|478.67|481.07|478.67|0
1654829270000|2022-06-10 02:47:50|481.32|478.92|481.57|479.17|481.57|479.17|481.32|478.92|0
1654829280000|2022-06-10 02:48:00|481.45|479.05|481.32|478.92|481.45|479.05|481.32|478.92|0
1654829290000|2022-06-10 02:48:10|481.57|479.17|481.57|479.17|481.57|479.17|481.57|479.17|0
1654829310000|2022-06-10 02:48:30|481.7|479.3|481.57|479.17|481.7|479.3|481.57|479.17|0
1654829330000|2022-06-10 02:48:50|481.32|478.92|481.32|478.92|481.32|478.92|481.32|478.92|0
1654829340000|2022-06-10 02:49:00|481.2|478.8|481.07|478.67|481.2|478.8|481.07|478.67|0
1654829350000|2022-06-10 02:49:10|480.82|478.42|480.82|478.42|480.82|478.42|480.82|478.42|0
1654829360000|2022-06-10 02:49:20|481.07|478.67|480.82|478.42|481.07|478.67|480.82|478.42|0
1654829390000|2022-06-10 02:49:50|480.57|478.17|480.45|478.05|480.57|478.17|480.32|477.92|0
1654829400000|2022-06-10 02:50:00|480.57|478.17|480.82|478.42|480.82|478.42|480.57|478.17|0
1654829410000|2022-06-10 02:50:10|480.7|478.3|480.57|478.17|480.7|478.3|480.57|478.17|0
1654829420000|2022-06-10 02:50:20|480.32|477.92|480.57|478.17|480.57|478.17|480.2|477.8|0
1654829430000|2022-06-10 02:50:30|480.32|477.92|480.32|477.92|480.32|477.92|480.32|477.92|0
1654829460000|2022-06-10 02:51:00|480.2|477.8|480.2|477.8|480.2|477.8|480.2|477.8|0
1654829470000|2022-06-10 02:51:10|480.32|477.92|480.2|477.8|480.32|477.92|480.07|477.67|0
1654829480000|2022-06-10 02:51:20|480.32|477.92|480.32|477.92|480.32|477.92|480.32|477.92|0
1654829490000|2022-06-10 02:51:30|480.57|478.17|480.32|477.92|480.57|478.17|480.32|477.92|0
1654829500000|2022-06-10 02:51:40|480.57|478.17|480.32|477.92|480.57|478.17|480.32|477.92|0
1654829510000|2022-06-10 02:51:50|480.45|478.05|480.32|477.92|480.45|478.05|480.32|477.92|0
1654829520000|2022-06-10 02:52:00|480.07|477.67|479.82|477.42|480.07|477.67|479.82|477.42|0
1654829540000|2022-06-10 02:52:20|480.07|477.67|480.07|477.67|480.32|477.92|480.07|477.67|0
1654829560000|2022-06-10 02:52:40|480.32|477.92|480.07|477.67|480.32|477.92|480.07|477.67|0
1654829570000|2022-06-10 02:52:50|480.32|477.92|480.2|477.8|480.32|477.92|480.2|477.8|0
1654829580000|2022-06-10 02:53:00|480.07|477.67|480.07|477.67|480.07|477.67|480.07|477.67|0
1654829590000|2022-06-10 02:53:10|480.32|477.92|480.32|477.92|480.32|477.92|480.2|477.8|0
1654829600000|2022-06-10 02:53:20|480.57|478.17|480.45|478.05|480.57|478.17|480.45|478.05|0
1654829610000|2022-06-10 02:53:30|480.32|477.92|480.32|477.92|480.45|478.05|480.32|477.92|0
1654829620000|2022-06-10 02:53:40|480.57|478.17|480.32|477.92|480.57|478.17|480.32|477.92|0
1654829630000|2022-06-10 02:53:50|480.45|478.05|480.45|478.05|480.45|478.05|480.45|478.05|0
1654829640000|2022-06-10 02:54:00|480.32|477.92|479.82|477.42|480.32|477.92|479.82|477.42|0
1654829650000|2022-06-10 02:54:10|480.07|477.67|479.82|477.42|480.07|477.67|479.82|477.42|0
1654829700000|2022-06-10 02:55:00|479.95|477.55|480.32|477.92|480.32|477.92|479.95|477.55|0
1654829710000|2022-06-10 02:55:10|480.57|478.17|480.07|477.67|480.57|478.17|480.07|477.67|0
1654829720000|2022-06-10 02:55:20|480.32|477.92|480.07|477.67|480.32|477.92|480.07|477.67|0
1654829730000|2022-06-10 02:55:30|480.2|477.8|479.82|477.42|480.2|477.8|479.82|477.42|0
1654829750000|2022-06-10 02:55:50|479.95|477.55|479.95|477.55|480.07|477.67|479.95|477.55|0
1654829760000|2022-06-10 02:56:00|480.07|477.67|480.07|477.67|480.07|477.67|480.07|477.67|0
1654829770000|2022-06-10 02:56:10|480.32|477.92|480.57|478.17|480.57|478.17|480.32|477.92|0
1654829780000|2022-06-10 02:56:20|480.32|477.92|480.32|477.92|480.32|477.92|480.32|477.92|0
1654829790000|2022-06-10 02:56:30|480.45|478.05|480.45|478.05|480.45|478.05|480.45|478.05|0
1654829800000|2022-06-10 02:56:40|480.57|478.17|480.57|478.17|480.57|478.17|480.57|478.17|0
1654829820000|2022-06-10 02:57:00|480.32|477.92|480.32|477.92|480.32|477.92|480.32|477.92|0
1654829840000|2022-06-10 02:57:20|480.57|478.17|480.57|478.17|480.82|478.42|480.57|478.17|0
1654829880000|2022-06-10 02:58:00|480.32|477.92|480.32|477.92|480.32|477.92|480.32|477.92|0
1654829890000|2022-06-10 02:58:10|480.57|478.17|480.57|478.17|480.57|478.17|480.57|478.17|0
1654829910000|2022-06-10 02:58:30|480.32|477.92|480.32|477.92|480.32|477.92|480.32|477.92|0
1654829920000|2022-06-10 02:58:40|480.57|478.17|480.57|478.17|480.57|478.17|480.57|478.17|0
1654829940000|2022-06-10 02:59:00|480.45|478.05|480.45|478.05|480.45|478.05|480.45|478.05|0
1654829950000|2022-06-10 02:59:10|480.32|477.92|480.57|478.17|480.57|478.17|480.32|477.92|0
1654829970000|2022-06-10 02:59:30|480.32|477.92|480.32|477.92|480.32|477.92|480.32|477.92|0
1654829990000|2022-06-10 02:59:50|480.57|478.17|480.57|478.17|480.57|478.17|480.45|478.05|0
1654830000000|2022-06-10 03:00:00|480.2|477.8|480.07|477.67|480.2|477.8|480.07|477.67|0
1654830010000|2022-06-10 03:00:10|479.82|477.42|479.57|477.17|479.82|477.42|479.57|477.17|0
1654830020000|2022-06-10 03:00:20|479.32|476.92|478.82|476.42|479.32|476.92|478.82|476.42|0
1654830030000|2022-06-10 03:00:30|478.57|476.17|478.32|475.92|478.57|476.17|478.32|475.92|0
1654830040000|2022-06-10 03:00:40|477.32|474.92|477.57|475.17|477.57|475.17|477.32|474.92|0
1654830050000|2022-06-10 03:00:50|477.32|474.92|477.32|474.92|477.32|474.92|477.32|474.92|0
1654830070000|2022-06-10 03:01:10|477.45|475.05|477.2|474.8|477.45|475.05|477.2|474.8|0
1654830080000|2022-06-10 03:01:20|477.07|474.67|477.07|474.67|477.07|474.67|477.07|474.67|0
1654830090000|2022-06-10 03:01:30|476.95|474.55|476.95|474.55|476.95|474.55|476.95|474.55|0
1654830100000|2022-06-10 03:01:40|476.82|474.42|476.57|474.17|476.82|474.42|476.57|474.17|0
1654830110000|2022-06-10 03:01:50|476.45|474.05|476.45|474.05|476.45|474.05|476.45|474.05|0
1654830120000|2022-06-10 03:02:00|476.57|474.17|476.57|474.17|476.82|474.42|476.57|474.17|0
1654830140000|2022-06-10 03:02:20|476.7|474.3|476.57|474.17|476.82|474.42|476.57|474.17|0
1654830150000|2022-06-10 03:02:30|476.45|474.05|476.57|474.17|476.57|474.17|476.45|474.05|0
1654830160000|2022-06-10 03:02:40|476.82|474.42|476.57|474.17|476.82|474.42|476.57|474.17|0
1654830170000|2022-06-10 03:02:50|475.95|473.55|475.57|473.17|475.95|473.55|475.57|473.17|0
1654830180000|2022-06-10 03:03:00|475.82|473.42|475.82|473.42|475.82|473.42|475.82|473.42|0
1654830190000|2022-06-10 03:03:10|476.07|473.67|476.07|473.67|476.07|473.67|476.07|473.67|0
1654830210000|2022-06-10 03:03:30|475.95|473.55|476.07|473.67|476.07|473.67|475.82|473.42|0
1654830220000|2022-06-10 03:03:40|475.95|473.55|475.82|473.42|475.95|473.55|475.82|473.42|0
1654830240000|2022-06-10 03:04:00|475.57|473.17|475.57|473.17|475.57|473.17|475.57|473.17|0
1654830250000|2022-06-10 03:04:10|475.82|473.42|475.82|473.42|475.82|473.42|475.82|473.42|0
1654830260000|2022-06-10 03:04:20|476.07|473.67|475.82|473.42|476.07|473.67|475.82|473.42|0
1654830270000|2022-06-10 03:04:30|475.95|473.55|475.95|473.55|475.95|473.55|475.95|473.55|0
1654830280000|2022-06-10 03:04:40|475.82|473.42|475.57|473.17|475.82|473.42|475.57|473.17|0
1654830290000|2022-06-10 03:04:50|475.82|473.42|475.82|473.42|475.82|473.42|475.82|473.42|0
1654830310000|2022-06-10 03:05:10|475.95|473.55|476.07|473.67|476.07|473.67|475.82|473.42|0
1654830320000|2022-06-10 03:05:20|475.82|473.42|476.07|473.67|476.07|473.67|475.82|473.42|0
1654830330000|2022-06-10 03:05:30|476.57|474.17|476.32|473.92|476.57|474.17|476.32|473.92|0
1654830340000|2022-06-10 03:05:40|476.57|474.17|476.82|474.42|476.82|474.42|476.57|474.17|0
1654830350000|2022-06-10 03:05:50|477.07|474.67|476.82|474.42|477.07|474.67|476.57|474.17|0
1654830360000|2022-06-10 03:06:00|476.57|474.17|476.57|474.17|476.57|474.17|476.57|474.17|0
1654830370000|2022-06-10 03:06:10|476.7|474.3|476.57|474.17|476.7|474.3|476.57|474.17|0
1654830390000|2022-06-10 03:06:30|476.82|474.42|476.82|474.42|476.82|474.42|476.82|474.42|0
1654830400000|2022-06-10 03:06:40|476.7|474.3|476.45|474.05|476.7|474.3|476.45|474.05|0
1654830410000|2022-06-10 03:06:50|476.57|474.17|476.7|474.3|476.7|474.3|476.45|474.05|0
1654830420000|2022-06-10 03:07:00|476.82|474.42|476.7|474.3|476.82|474.42|476.57|474.17|0
1654830430000|2022-06-10 03:07:10|476.57|474.17|476.57|474.17|476.57|474.17|476.57|474.17|0
1654830440000|2022-06-10 03:07:20|476.82|474.42|476.7|474.3|476.82|474.42|476.57|474.17|0
1654830450000|2022-06-10 03:07:30|476.82|474.42|476.82|474.42|476.82|474.42|476.82|474.42|0
1654830460000|2022-06-10 03:07:40|476.45|474.05|476.32|473.92|476.45|474.05|476.32|473.92|0
1654830470000|2022-06-10 03:07:50|476.45|474.05|476.45|474.05|476.45|474.05|476.45|474.05|0
1654830480000|2022-06-10 03:08:00|476.32|473.92|476.32|473.92|476.57|474.17|476.32|473.92|0
1654830490000|2022-06-10 03:08:10|476.45|474.05|476.32|473.92|476.45|474.05|476.32|473.92|0
1654830500000|2022-06-10 03:08:20|476.2|473.8|476.32|473.92|476.32|473.92|476.2|473.8|0
1654830510000|2022-06-10 03:08:30|476.07|473.67|475.82|473.42|476.07|473.67|475.82|473.42|0
1654830520000|2022-06-10 03:08:40|476.07|473.67|475.95|473.55|476.07|473.67|475.95|473.55|0
1654830530000|2022-06-10 03:08:50|476.07|473.67|475.82|473.42|476.07|473.67|475.82|473.42|0
1654830560000|2022-06-10 03:09:20|476.07|473.67|476.07|473.67|476.07|473.67|475.82|473.42|0
1654830580000|2022-06-10 03:09:40|475.95|473.55|475.82|473.42|475.95|473.55|475.82|473.42|0
1654830590000|2022-06-10 03:09:50|475.57|473.17|475.57|473.17|475.57|473.17|475.57|473.17|0
1654830600000|2022-06-10 03:10:00|475.45|473.05|475.57|473.17|475.57|473.17|475.45|473.05|0
1654830610000|2022-06-10 03:10:10|475.82|473.42|475.57|473.17|475.82|473.42|475.57|473.17|0
1654830620000|2022-06-10 03:10:20|475.32|472.92|475.32|472.92|475.32|472.92|475.32|472.92|0
1654830630000|2022-06-10 03:10:30|475.07|472.67|475.07|472.67|475.07|472.67|475.07|472.67|0
1654830640000|2022-06-10 03:10:40|475.32|472.92|475.32|472.92|475.32|472.92|474.82|472.42|0
1654830650000|2022-06-10 03:10:50|475.07|472.67|475.32|472.92|475.32|472.92|475.07|472.67|0
1654830680000|2022-06-10 03:11:20|475.07|472.67|474.82|472.42|475.07|472.67|474.82|472.42|0
1654830690000|2022-06-10 03:11:30|474.57|472.17|474.82|472.42|474.82|472.42|474.57|472.17|0
1654830700000|2022-06-10 03:11:40|474.57|472.17|474.57|472.17|474.57|472.17|474.57|472.17|0
1654830710000|2022-06-10 03:11:50|474.82|472.42|474.45|472.05|474.82|472.42|474.32|471.92|0
1654830720000|2022-06-10 03:12:00|474.32|471.92|474.57|472.17|474.57|472.17|474.32|471.92|0
1654830740000|2022-06-10 03:12:20|474.7|472.3|474.57|472.17|474.7|472.3|474.57|472.17|0
1654830760000|2022-06-10 03:12:40|474.45|472.05|474.57|472.17|474.57|472.17|474.45|472.05|0
1654830770000|2022-06-10 03:12:50|474.32|471.92|474.07|471.67|474.32|471.92|474.07|471.67|0
1654830780000|2022-06-10 03:13:00|474.32|471.92|474.32|471.92|474.32|471.92|474.07|471.67|0
1654830790000|2022-06-10 03:13:10|474.07|471.67|474.07|471.67|474.07|471.67|474.07|471.67|0
1654830800000|2022-06-10 03:13:20|473.83|471.43|473.83|471.43|474.07|471.67|473.83|471.43|0
1654830820000|2022-06-10 03:13:40|473.58|471.18|473.58|471.18|473.58|471.18|473.58|471.18|0
1654830830000|2022-06-10 03:13:50|473.83|471.43|473.83|471.43|473.83|471.43|473.83|471.43|0
1654830840000|2022-06-10 03:14:00|473.58|471.18|473.58|471.18|473.58|471.18|473.58|471.18|0
1654830850000|2022-06-10 03:14:10|473.71|471.31|473.83|471.43|473.83|471.43|473.71|471.31|0
1654830860000|2022-06-10 03:14:20|473.58|471.18|473.83|471.43|473.83|471.43|473.58|471.18|0
1654830880000|2022-06-10 03:14:40|473.71|471.31|473.96|471.56|473.96|471.56|473.71|471.31|0
1654830890000|2022-06-10 03:14:50|474.07|471.67|473.83|471.43|474.07|471.67|473.83|471.43|0
1654830900000|2022-06-10 03:15:00|473.58|471.18|473.83|471.43|473.83|471.43|473.58|471.18|0
1654830910000|2022-06-10 03:15:10|473.58|471.18|473.58|471.18|473.83|471.43|473.58|471.18|0
1654830920000|2022-06-10 03:15:20|473.83|471.43|473.83|471.43|473.83|471.43|473.83|471.43|0
1654830940000|2022-06-10 03:15:40|474.07|471.67|474.07|471.67|474.07|471.67|474.07|471.67|0
1654830950000|2022-06-10 03:15:50|473.83|471.43|473.83|471.43|473.96|471.56|473.83|471.43|0
1654830960000|2022-06-10 03:16:00|473.71|471.31|473.71|471.31|473.83|471.43|473.71|471.31|0
1654830970000|2022-06-10 03:16:10|473.58|471.18|473.83|471.43|473.83|471.43|473.58|471.18|0
1654830980000|2022-06-10 03:16:20|473.96|471.56|474.07|471.67|474.07|471.67|473.96|471.56|0
1654830990000|2022-06-10 03:16:30|474.32|471.92|474.32|471.92|474.32|471.92|474.32|471.92|0
1654831000000|2022-06-10 03:16:40|474.07|471.67|474.07|471.67|474.07|471.67|474.07|471.67|0
1654831010000|2022-06-10 03:16:50|474.32|471.92|474.32|471.92|474.32|471.92|474.07|471.67|0
1654831020000|2022-06-10 03:17:00|474.2|471.8|474.57|472.17|474.57|472.17|474.2|471.8|0
1654831030000|2022-06-10 03:17:10|474.7|472.3|474.57|472.17|474.7|472.3|474.57|472.17|0
1654831040000|2022-06-10 03:17:20|474.82|472.42|474.82|472.42|474.82|472.42|474.82|472.42|0
1654831060000|2022-06-10 03:17:40|474.57|472.17|474.57|472.17|474.7|472.3|474.57|472.17|0
1654831100000|2022-06-10 03:18:20|474.82|472.42|474.57|472.17|474.82|472.42|474.57|472.17|0
1654831110000|2022-06-10 03:18:30|474.82|472.42|474.82|472.42|474.82|472.42|474.82|472.42|0
1654831120000|2022-06-10 03:18:40|474.7|472.3|474.7|472.3|474.82|472.42|474.57|472.17|0
1654831130000|2022-06-10 03:18:50|474.57|472.17|474.57|472.17|474.57|472.17|474.57|472.17|0
1654831140000|2022-06-10 03:19:00|474.7|472.3|474.7|472.3|474.7|472.3|474.7|472.3|0
1654831150000|2022-06-10 03:19:10|474.57|472.17|474.57|472.17|474.82|472.42|474.57|472.17|0
1654831160000|2022-06-10 03:19:20|474.7|472.3|474.82|472.42|474.82|472.42|474.7|472.3|0
1654831180000|2022-06-10 03:19:40|474.57|472.17|474.57|472.17|474.57|472.17|474.57|472.17|0
1654831190000|2022-06-10 03:19:50|474.32|471.92|474.32|471.92|474.32|471.92|474.32|471.92|0
1654831210000|2022-06-10 03:20:10|474.07|471.67|473.83|471.43|474.07|471.67|473.83|471.43|0
1654831230000|2022-06-10 03:20:30|473.58|471.18|473.46|471.06|473.58|471.18|473.46|471.06|0
1654831240000|2022-06-10 03:20:40|473.58|471.18|473.33|470.93|473.58|471.18|473.33|470.93|0
1654831250000|2022-06-10 03:20:50|473.46|471.06|473.33|470.93|473.58|471.18|473.33|470.93|0
1654831260000|2022-06-10 03:21:00|473.46|471.06|473.33|470.93|473.46|471.06|473.33|470.93|0
1654831270000|2022-06-10 03:21:10|473.58|471.18|473.58|471.18|473.58|471.18|473.58|471.18|0
1654831290000|2022-06-10 03:21:30|473.33|470.93|473.33|470.93|473.33|470.93|473.33|470.93|0
1654831310000|2022-06-10 03:21:50|473.08|470.68|473.08|470.68|473.08|470.68|473.08|470.68|0
1654831320000|2022-06-10 03:22:00|473.21|470.81|473.21|470.81|473.33|470.93|473.21|470.81|0
1654831330000|2022-06-10 03:22:10|473.08|470.68|473.33|470.93|473.33|470.93|473.08|470.68|0
1654831350000|2022-06-10 03:22:30|473.08|470.68|473.21|470.81|473.21|470.81|473.08|470.68|0
1654831360000|2022-06-10 03:22:40|473.33|470.93|473.33|470.93|473.33|470.93|473.08|470.68|0
1654831370000|2022-06-10 03:22:50|473.08|470.68|473.08|470.68|473.08|470.68|473.08|470.68|0
1654831390000|2022-06-10 03:23:10|473.33|470.93|473.33|470.93|473.33|470.93|473.33|470.93|0
1654831410000|2022-06-10 03:23:30|473.08|470.68|473.33|470.93|473.33|470.93|473.08|470.68|0
1654831420000|2022-06-10 03:23:40|473.58|471.18|473.58|471.18|473.58|471.18|473.58|471.18|0
1654831440000|2022-06-10 03:24:00|473.33|470.93|473.58|471.18|473.58|471.18|473.33|470.93|0
1654831470000|2022-06-10 03:24:30|473.71|471.31|473.58|471.18|473.71|471.31|473.58|471.18|0
1654831480000|2022-06-10 03:24:40|473.71|471.31|473.82|471.42|473.82|471.42|473.58|471.18|0
1654831490000|2022-06-10 03:24:50|474.07|471.67|474.07|471.67|474.07|471.67|474.07|471.67|0
1654831520000|2022-06-10 03:25:20|473.82|471.42|473.82|471.42|473.82|471.42|473.82|471.42|0
1654831530000|2022-06-10 03:25:30|473.58|471.18|473.82|471.42|473.82|471.42|473.58|471.18|0
1654831540000|2022-06-10 03:25:40|474.07|471.67|474.07|471.67|474.07|471.67|474.07|471.67|0
1654831550000|2022-06-10 03:25:50|473.95|471.55|474.07|471.67|474.07|471.67|473.95|471.55|0
1654831560000|2022-06-10 03:26:00|473.95|471.55|474.07|471.67|474.07|471.67|473.82|471.42|0
1654831580000|2022-06-10 03:26:20|473.82|471.42|473.58|471.18|473.82|471.42|473.58|471.18|0
1654831590000|2022-06-10 03:26:30|473.46|471.06|473.08|470.68|473.58|471.18|473.08|470.68|0
1654831600000|2022-06-10 03:26:40|473.33|470.93|473.08|470.68|473.33|470.93|473.08|470.68|0
1654831610000|2022-06-10 03:26:50|472.83|470.43|472.83|470.43|472.83|470.43|472.83|470.43|0
1654831630000|2022-06-10 03:27:10|473.08|470.68|473.08|470.68|473.08|470.68|473.08|470.68|0
1654831640000|2022-06-10 03:27:20|472.83|470.43|472.83|470.43|472.83|470.43|472.83|470.43|0
1654831650000|2022-06-10 03:27:30|473.08|470.68|472.83|470.43|473.08|470.68|472.83|470.43|0
1654831730000|2022-06-10 03:28:50|472.58|470.18|472.58|470.18|472.58|470.18|472.58|470.18|0
1654831740000|2022-06-10 03:29:00|472.71|470.31|472.58|470.18|472.71|470.31|472.58|470.18|0
1654831750000|2022-06-10 03:29:10|472.83|470.43|472.58|470.18|472.96|470.56|472.58|470.18|0
1654831760000|2022-06-10 03:29:20|472.83|470.43|472.58|470.18|472.83|470.43|472.58|470.18|0
1654831790000|2022-06-10 03:29:50|472.46|470.06|472.58|470.18|472.58|470.18|472.46|470.06|0
1654831800000|2022-06-10 03:30:00|472.33|469.93|472.46|470.06|472.58|470.18|472.33|469.93|0
1654831810000|2022-06-10 03:30:10|472.58|470.18|472.33|469.93|472.58|470.18|472.33|469.93|0
1654831820000|2022-06-10 03:30:20|472.46|470.06|472.46|470.06|472.46|470.06|472.46|470.06|0
1654831830000|2022-06-10 03:30:30|472.33|469.93|472.33|469.93|472.33|469.93|472.08|469.68|0
1654831840000|2022-06-10 03:30:40|471.96|469.56|471.96|469.56|472.08|469.68|471.96|469.56|0
1654831850000|2022-06-10 03:30:50|472.08|469.68|472.08|469.68|472.33|469.93|472.08|469.68|0
1654831860000|2022-06-10 03:31:00|472.33|469.93|472.33|469.93|472.33|469.93|472.33|469.93|0
1654831870000|2022-06-10 03:31:10|472.58|470.18|472.58|470.18|472.58|470.18|472.58|470.18|0
1654831880000|2022-06-10 03:31:20|472.33|469.93|472.33|469.93|472.33|469.93|472.33|469.93|0
1654831890000|2022-06-10 03:31:30|472.46|470.06|472.33|469.93|472.46|470.06|472.33|469.93|0
1654831900000|2022-06-10 03:31:40|472.58|470.18|472.58|470.18|472.58|470.18|472.58|470.18|0
1654831940000|2022-06-10 03:32:20|472.83|470.43|473.08|470.68|473.08|470.68|472.83|470.43|0
1654831950000|2022-06-10 03:32:30|473.33|470.93|473.58|471.18|473.58|471.18|473.33|470.93|0
1654831960000|2022-06-10 03:32:40|473.33|470.93|473.46|471.06|473.46|471.06|473.33|470.93|0
1654831970000|2022-06-10 03:32:50|473.58|471.18|473.33|470.93|473.58|471.18|473.33|470.93|0
1654831980000|2022-06-10 03:33:00|473.58|471.18|473.58|471.18|473.58|471.18|473.58|471.18|0
1654832000000|2022-06-10 03:33:20|473.46|471.06|473.58|471.18|473.58|471.18|473.33|470.93|0
1654832010000|2022-06-10 03:33:30|473.82|471.42|473.82|471.42|473.82|471.42|473.82|471.42|0
1654832050000|2022-06-10 03:34:10|474.07|471.67|474.07|471.67|474.07|471.67|474.07|471.67|0
1654832060000|2022-06-10 03:34:20|473.82|471.42|473.82|471.42|473.95|471.55|473.82|471.42|0
1654832070000|2022-06-10 03:34:30|473.95|471.55|474.07|471.67|474.07|471.67|473.95|471.55|0
1654832080000|2022-06-10 03:34:40|474.32|471.92|474.07|471.67|474.32|471.92|474.07|471.67|0
1654832090000|2022-06-10 03:34:50|474.32|471.92|474.32|471.92|474.32|471.92|474.32|471.92|0
1654832100000|2022-06-10 03:35:00|474.07|471.67|474.32|471.92|474.32|471.92|474.07|471.67|0
1654832110000|2022-06-10 03:35:10|474.07|471.67|474.07|471.67|474.07|471.67|474.07|471.67|0
1654832120000|2022-06-10 03:35:20|474.32|471.92|474.32|471.92|474.32|471.92|474.32|471.92|0
1654832140000|2022-06-10 03:35:40|474.57|472.17|474.57|472.17|474.57|472.17|474.57|472.17|0
1654832170000|2022-06-10 03:36:10|474.82|472.42|474.82|472.42|474.82|472.42|474.82|472.42|0
1654832180000|2022-06-10 03:36:20|475.07|472.67|475.07|472.67|475.07|472.67|475.07|472.67|0
1654832200000|2022-06-10 03:36:40|474.82|472.42|474.82|472.42|474.82|472.42|474.82|472.42|0
1654832210000|2022-06-10 03:36:50|474.95|472.55|474.82|472.42|474.95|472.55|474.82|472.42|0
1654832220000|2022-06-10 03:37:00|475.07|472.67|475.07|472.67|475.07|472.67|475.07|472.67|0
1654832230000|2022-06-10 03:37:10|474.82|472.42|474.82|472.42|474.82|472.42|474.82|472.42|0
1654832240000|2022-06-10 03:37:20|474.57|472.17|474.32|471.92|474.57|472.17|474.32|471.92|0
1654832290000|2022-06-10 03:38:10|474.57|472.17|474.57|472.17|474.57|472.17|474.57|472.17|0
1654832320000|2022-06-10 03:38:40|474.32|471.92|474.32|471.92|474.32|471.92|474.32|471.92|0
1654832350000|2022-06-10 03:39:10|474.07|471.67|474.2|471.8|474.2|471.8|474.07|471.67|0
1654832360000|2022-06-10 03:39:20|474.32|471.92|474.32|471.92|474.32|471.92|474.32|471.92|0
1654832380000|2022-06-10 03:39:40|474.2|471.8|474.32|471.92|474.32|471.92|474.2|471.8|0
1654832400000|2022-06-10 03:40:00|474.57|472.17|474.57|472.17|474.82|472.42|474.57|472.17|0
1654832420000|2022-06-10 03:40:20|474.82|472.42|474.57|472.17|474.82|472.42|474.57|472.17|0
1654832430000|2022-06-10 03:40:30|474.82|472.42|475.07|472.67|475.07|472.67|474.82|472.42|0
1654832440000|2022-06-10 03:40:40|475.32|472.92|475.32|472.92|475.32|472.92|475.32|472.92|0
1654832480000|2022-06-10 03:41:20|475.2|472.8|475.32|472.92|475.32|472.92|475.07|472.67|0
1654832500000|2022-06-10 03:41:40|475.57|473.17|475.57|473.17|475.57|473.17|475.57|473.17|0
1654832560000|2022-06-10 03:42:40|475.32|472.92|475.32|472.92|475.32|472.92|475.32|472.92|0
1654832570000|2022-06-10 03:42:50|475.07|472.67|475.07|472.67|475.07|472.67|475.07|472.67|0
1654832590000|2022-06-10 03:43:10|475.32|472.92|475.32|472.92|475.32|472.92|475.32|472.92|0
1654832600000|2022-06-10 03:43:20|475.57|473.17|475.57|473.17|475.57|473.17|475.57|473.17|0
1654832610000|2022-06-10 03:43:30|475.82|473.42|475.45|473.05|475.82|473.42|475.32|472.92|0
1654832620000|2022-06-10 03:43:40|475.57|473.17|475.57|473.17|475.57|473.17|475.57|473.17|0
1654832630000|2022-06-10 03:43:50|475.32|472.92|475.32|472.92|475.32|472.92|475.32|472.92|0
1654832640000|2022-06-10 03:44:00|475.57|473.17|475.32|472.92|475.57|473.17|475.32|472.92|0
1654832660000|2022-06-10 03:44:20|475.45|473.05|475.57|473.17|475.57|473.17|475.45|473.05|0
1654832670000|2022-06-10 03:44:30|475.32|472.92|475.07|472.67|475.32|472.92|475.07|472.67|0
1654832700000|2022-06-10 03:45:00|474.82|472.42|474.82|472.42|474.82|472.42|474.82|472.42|0
1654832710000|2022-06-10 03:45:10|474.7|472.3|474.82|472.42|474.82|472.42|474.7|472.3|0
1654832740000|2022-06-10 03:45:40|474.57|472.17|474.82|472.42|474.82|472.42|474.57|472.17|0
1654832750000|2022-06-10 03:45:50|475.07|472.67|474.82|472.42|475.07|472.67|474.82|472.42|0
1654832760000|2022-06-10 03:46:00|474.57|472.17|474.57|472.17|474.57|472.17|474.57|472.17|0
1654832770000|2022-06-10 03:46:10|474.32|471.92|474.57|472.17|474.57|472.17|474.32|471.92|0
1654832780000|2022-06-10 03:46:20|474.82|472.42|474.82|472.42|474.82|472.42|474.82|472.42|0
1654832810000|2022-06-10 03:46:50|475.07|472.67|475.07|472.67|475.07|472.67|475.07|472.67|0
1654832820000|2022-06-10 03:47:00|474.95|472.55|475.07|472.67|475.07|472.67|474.95|472.55|0
1654832840000|2022-06-10 03:47:20|475.32|472.92|475.32|472.92|475.32|472.92|475.32|472.92|0
1654832850000|2022-06-10 03:47:30|475.2|472.8|475.32|472.92|475.32|472.92|475.2|472.8|0
1654832860000|2022-06-10 03:47:40|475.45|473.05|475.32|472.92|475.45|473.05|475.32|472.92|0
1654832870000|2022-06-10 03:47:50|475.57|473.17|475.32|472.92|475.57|473.17|475.32|472.92|0
1654832890000|2022-06-10 03:48:10|475.57|473.17|475.32|472.92|475.57|473.17|475.32|472.92|0
1654832900000|2022-06-10 03:48:20|475.57|473.17|475.32|472.92|475.57|473.17|475.32|472.92|0
1654832930000|2022-06-10 03:48:50|475.07|472.67|475.07|472.67|475.07|472.67|475.07|472.67|0
1654832940000|2022-06-10 03:49:00|475.32|472.92|475.07|472.67|475.32|472.92|475.07|472.67|0
1654832950000|2022-06-10 03:49:10|474.82|472.42|474.82|472.42|474.82|472.42|474.82|472.42|0
1654832960000|2022-06-10 03:49:20|475.07|472.67|475.07|472.67|475.07|472.67|474.82|472.42|0
1654832970000|2022-06-10 03:49:30|474.82|472.42|474.82|472.42|474.82|472.42|474.82|472.42|0
1654832980000|2022-06-10 03:49:40|475.07|472.67|475.07|472.67|475.07|472.67|474.95|472.55|0
1654833000000|2022-06-10 03:50:00|474.95|472.55|474.82|472.42|474.95|472.55|474.82|472.42|0
1654833020000|2022-06-10 03:50:20|474.95|472.55|474.95|472.55|474.95|472.55|474.95|472.55|0
1654833030000|2022-06-10 03:50:30|475.07|472.67|474.82|472.42|475.07|472.67|474.82|472.42|0
1654833060000|2022-06-10 03:51:00|474.95|472.55|474.95|472.55|474.95|472.55|474.95|472.55|0
1654833070000|2022-06-10 03:51:10|475.07|472.67|475.07|472.67|475.07|472.67|475.07|472.67|0
1654833080000|2022-06-10 03:51:20|474.82|472.42|475.07|472.67|475.07|472.67|474.82|472.42|0
1654833130000|2022-06-10 03:52:10|475.32|472.92|475.32|472.92|475.32|472.92|475.32|472.92|0
1654833140000|2022-06-10 03:52:20|475.45|473.05|475.57|473.17|475.57|473.17|475.45|473.05|0
1654833160000|2022-06-10 03:52:40|475.7|473.3|475.82|473.42|475.82|473.42|475.7|473.3|0
1654833220000|2022-06-10 03:53:40|475.7|473.3|475.82|473.42|475.95|473.55|475.7|473.3|0
1654833240000|2022-06-10 03:54:00|476.07|473.67|476.32|473.92|476.32|473.92|476.07|473.67|0
1654833250000|2022-06-10 03:54:10|476.57|474.17|476.57|474.17|476.57|474.17|476.57|474.17|0
1654833260000|2022-06-10 03:54:20|476.32|473.92|476.57|474.17|476.57|474.17|476.32|473.92|0
1654833270000|2022-06-10 03:54:30|476.45|474.05|476.32|473.92|476.45|474.05|476.32|473.92|0
1654833290000|2022-06-10 03:54:50|476.07|473.67|476.32|473.92|476.32|473.92|475.82|473.42|0
1654833300000|2022-06-10 03:55:00|476.2|473.8|476.32|473.92|476.32|473.92|476.07|473.67|0
1654833310000|2022-06-10 03:55:10|476.07|473.67|476.07|473.67|476.07|473.67|476.07|473.67|0
1654833320000|2022-06-10 03:55:20|476.2|473.8|476.2|473.8|476.2|473.8|476.2|473.8|0
1654833330000|2022-06-10 03:55:30|476.32|473.92|476.32|473.92|476.32|473.92|476.32|473.92|0
1654833340000|2022-06-10 03:55:40|476.57|474.17|476.57|474.17|476.57|474.17|476.57|474.17|0
1654833350000|2022-06-10 03:55:50|476.82|474.42|476.82|474.42|476.82|474.42|476.82|474.42|0
1654833360000|2022-06-10 03:56:00|476.7|474.3|476.82|474.42|476.82|474.42|476.57|474.17|0
1654833370000|2022-06-10 03:56:10|476.57|474.17|476.57|474.17|476.57|474.17|476.57|474.17|0
1654833380000|2022-06-10 03:56:20|476.7|474.3|476.57|474.17|476.7|474.3|476.57|474.17|0
1654833390000|2022-06-10 03:56:30|476.7|474.3|476.57|474.17|476.7|474.3|476.57|474.17|0
1654833420000|2022-06-10 03:57:00|476.7|474.3|476.7|474.3|476.7|474.3|476.57|474.17|0
1654833430000|2022-06-10 03:57:10|476.82|474.42|476.82|474.42|476.82|474.42|476.82|474.42|0
1654833450000|2022-06-10 03:57:30|476.57|474.17|476.57|474.17|476.57|474.17|476.57|474.17|0
1654833500000|2022-06-10 03:58:20|476.2|473.8|476.2|473.8|476.2|473.8|476.2|473.8|0
1654833510000|2022-06-10 03:58:30|476.32|473.92|476.32|473.92|476.32|473.92|476.32|473.92|0
1654833520000|2022-06-10 03:58:40|476.57|474.17|476.57|474.17|476.57|474.17|476.57|474.17|0
1654833540000|2022-06-10 03:59:00|476.32|473.92|476.32|473.92|476.32|473.92|476.32|473.92|0
1654833550000|2022-06-10 03:59:10|476.57|474.17|476.57|474.17|476.57|474.17|476.57|474.17|0
1654833560000|2022-06-10 03:59:20|476.82|474.42|476.82|474.42|477.07|474.67|476.82|474.42|0
1654833570000|2022-06-10 03:59:30|476.95|474.55|477.07|474.67|477.07|474.67|476.95|474.55|0
1654833580000|2022-06-10 03:59:40|476.82|474.42|476.82|474.42|476.82|474.42|476.82|474.42|0
1654833590000|2022-06-10 03:59:50|476.7|474.3|476.57|474.17|476.7|474.3|476.57|474.17|0
1654833600000|2022-06-10 04:00:00|476.82|474.42|476.82|474.42|476.82|474.42|476.7|474.3|0
1654833640000|2022-06-10 04:00:40|476.57|474.17|476.32|473.92|476.57|474.17|476.32|473.92|0
1654833650000|2022-06-10 04:00:50|476.45|474.05|476.32|473.92|476.45|474.05|476.32|473.92|0
1654833660000|2022-06-10 04:01:00|476.82|474.42|477.07|474.67|477.07|474.67|476.82|474.42|0
1654833700000|2022-06-10 04:01:40|476.82|474.42|477.07|474.67|477.07|474.67|476.57|474.17|0
1654833710000|2022-06-10 04:01:50|476.82|474.42|476.82|474.42|476.82|474.42|476.82|474.42|0
1654833720000|2022-06-10 04:02:00|476.95|474.55|476.95|474.55|476.95|474.55|476.95|474.55|0
1654833730000|2022-06-10 04:02:10|476.82|474.42|476.82|474.42|476.82|474.42|476.82|474.42|0
1654833740000|2022-06-10 04:02:20|476.95|474.55|476.95|474.55|477.07|474.67|476.95|474.55|0
1654833750000|2022-06-10 04:02:30|476.82|474.42|476.95|474.55|476.95|474.55|476.82|474.42|0
1654833770000|2022-06-10 04:02:50|477.07|474.67|477.07|474.67|477.07|474.67|477.07|474.67|0
1654833900000|2022-06-10 04:05:00|476.82|474.42|476.82|474.42|476.82|474.42|476.82|474.42|0
1654833910000|2022-06-10 04:05:10|477.07|474.67|477.07|474.67|477.07|474.67|477.07|474.67|0
1654833930000|2022-06-10 04:05:30|477.32|474.92|477.32|474.92|477.32|474.92|477.32|474.92|0
1654833950000|2022-06-10 04:05:50|477.07|474.67|477.07|474.67|477.07|474.67|477.07|474.67|0
1654833960000|2022-06-10 04:06:00|477.2|474.8|477.07|474.67|477.2|474.8|477.07|474.67|0
1654833970000|2022-06-10 04:06:10|477.32|474.92|477.32|474.92|477.32|474.92|477.32|474.92|0
1654834040000|2022-06-10 04:07:20|477.45|475.05|477.45|475.05|477.45|475.05|477.45|475.05|0
1654834050000|2022-06-10 04:07:30|477.82|475.42|477.82|475.42|477.82|475.42|477.82|475.42|0
1654834090000|2022-06-10 04:08:10|478.07|475.67|478.07|475.67|478.07|475.67|478.07|475.67|0
1654834100000|2022-06-10 04:08:20|477.82|475.42|477.82|475.42|477.82|475.42|477.82|475.42|0
1654834120000|2022-06-10 04:08:40|478.07|475.67|478.07|475.67|478.07|475.67|478.07|475.67|0
1654834130000|2022-06-10 04:08:50|477.82|475.42|477.82|475.42|477.82|475.42|477.82|475.42|0
1654834150000|2022-06-10 04:09:10|477.57|475.17|477.57|475.17|477.57|475.17|477.57|475.17|0
1654834160000|2022-06-10 04:09:20|477.82|475.42|477.82|475.42|477.82|475.42|477.82|475.42|0
1654834180000|2022-06-10 04:09:40|477.95|475.55|478.07|475.67|478.07|475.67|477.95|475.55|0
1654834190000|2022-06-10 04:09:50|477.82|475.42|477.82|475.42|477.95|475.55|477.82|475.42|0
1654834210000|2022-06-10 04:10:10|477.95|475.55|477.82|475.42|477.95|475.55|477.82|475.42|0
1654834250000|2022-06-10 04:10:50|478.07|475.67|478.07|475.67|478.07|475.67|478.07|475.67|0
1654834290000|2022-06-10 04:11:30|477.82|475.42|477.82|475.42|477.82|475.42|477.82|475.42|0
1654834300000|2022-06-10 04:11:40|477.57|475.17|477.57|475.17|477.57|475.17|477.57|475.17|0
1654834310000|2022-06-10 04:11:50|477.82|475.42|477.7|475.3|477.82|475.42|477.7|475.3|0
1654834320000|2022-06-10 04:12:00|477.82|475.42|477.82|475.42|477.82|475.42|477.82|475.42|0
1654834330000|2022-06-10 04:12:10|478.07|475.67|478.57|476.17|478.57|476.17|478.07|475.67|0
1654834340000|2022-06-10 04:12:20|478.7|476.3|478.7|476.3|478.7|476.3|478.7|476.3|0
1654834350000|2022-06-10 04:12:30|478.57|476.17|478.57|476.17|478.57|476.17|478.57|476.17|0
1654834380000|2022-06-10 04:13:00|478.32|475.92|478.32|475.92|478.32|475.92|478.32|475.92|0
1654834390000|2022-06-10 04:13:10|478.45|476.05|478.32|475.92|478.57|476.17|478.32|475.92|0
1654834400000|2022-06-10 04:13:20|478.45|476.05|478.32|475.92|478.45|476.05|478.32|475.92|0
1654834410000|2022-06-10 04:13:30|478.45|476.05|478.45|476.05|478.45|476.05|478.45|476.05|0
1654834420000|2022-06-10 04:13:40|478.57|476.17|478.57|476.17|478.57|476.17|478.57|476.17|0
1654834430000|2022-06-10 04:13:50|478.32|475.92|478.32|475.92|478.32|475.92|478.32|475.92|0
1654834440000|2022-06-10 04:14:00|478.07|475.67|478.07|475.67|478.07|475.67|478.07|475.67|0
1654834480000|2022-06-10 04:14:40|477.82|475.42|477.82|475.42|477.82|475.42|477.82|475.42|0
1654834490000|2022-06-10 04:14:50|478.07|475.67|477.82|475.42|478.07|475.67|477.82|475.42|0
1654834510000|2022-06-10 04:15:10|478.07|475.67|478.32|475.92|478.32|475.92|478.07|475.67|0
1654834520000|2022-06-10 04:15:20|478.2|475.8|478.07|475.67|478.2|475.8|478.07|475.67|0
1654834550000|2022-06-10 04:15:50|478.2|475.8|478.57|476.17|478.57|476.17|478.2|475.8|0
1654834580000|2022-06-10 04:16:20|478.32|475.92|478.32|475.92|478.32|475.92|478.32|475.92|0
1654834600000|2022-06-10 04:16:40|478.45|476.05|478.45|476.05|478.45|476.05|478.32|475.92|0
1654834610000|2022-06-10 04:16:50|478.57|476.17|478.57|476.17|478.57|476.17|478.57|476.17|0
1654834620000|2022-06-10 04:17:00|478.82|476.42|478.82|476.42|478.82|476.42|478.82|476.42|0
1654834750000|2022-06-10 04:19:10|478.95|476.55|478.95|476.55|478.95|476.55|478.95|476.55|0
1654834760000|2022-06-10 04:19:20|479.07|476.67|479.07|476.67|479.07|476.67|479.07|476.67|0
1654834770000|2022-06-10 04:19:30|478.82|476.42|478.82|476.42|478.82|476.42|478.82|476.42|0
1654834820000|2022-06-10 04:20:20|478.57|476.17|478.57|476.17|478.57|476.17|478.57|476.17|0
1654834850000|2022-06-10 04:20:50|478.32|475.92|478.32|475.92|478.32|475.92|478.32|475.92|0
1654834860000|2022-06-10 04:21:00|478.45|476.05|478.32|475.92|478.57|476.17|478.32|475.92|0
1654834870000|2022-06-10 04:21:10|478.57|476.17|478.57|476.17|478.57|476.17|478.57|476.17|0
1654835040000|2022-06-10 04:24:00|478.32|475.92|478.32|475.92|478.32|475.92|478.32|475.92|0
1654835050000|2022-06-10 04:24:10|478.45|476.05|478.32|475.92|478.45|476.05|478.32|475.92|0
1654835110000|2022-06-10 04:25:10|478.45|476.05|478.45|476.05|478.45|476.05|478.45|476.05|0
1654835120000|2022-06-10 04:25:20|478.57|476.17|478.57|476.17|478.57|476.17|478.57|476.17|0
1654835160000|2022-06-10 04:26:00|479.07|476.67|479.07|476.67|479.07|476.67|479.07|476.67|0
1654835170000|2022-06-10 04:26:10|478.82|476.42|478.82|476.42|478.82|476.42|478.82|476.42|0
1654835180000|2022-06-10 04:26:20|479.07|476.67|479.07|476.67|479.07|476.67|479.07|476.67|0
1654835200000|2022-06-10 04:26:40|478.82|476.42|479.07|476.67|479.07|476.67|478.82|476.42|0
1654835210000|2022-06-10 04:26:50|478.82|476.42|479.07|476.67|479.07|476.67|478.82|476.42|0
1654835280000|2022-06-10 04:28:00|479.32|476.92|479.32|476.92|479.32|476.92|479.32|476.92|0
1654835290000|2022-06-10 04:28:10|479.57|477.17|479.57|477.17|479.57|477.17|479.57|477.17|0
1654835300000|2022-06-10 04:28:20|479.82|477.42|479.82|477.42|479.82|477.42|479.82|477.42|0
1654835310000|2022-06-10 04:28:30|480.07|477.67|480.57|478.17|480.57|478.17|480.07|477.67|0
1654835390000|2022-06-10 04:29:50|481.07|478.67|480.82|478.42|481.07|478.67|480.82|478.42|0
1654835400000|2022-06-10 04:30:00|481.07|478.67|481.2|478.8|481.57|479.17|481.07|478.67|0
1654835410000|2022-06-10 04:30:10|481.32|478.92|481.82|479.42|481.82|479.42|481.32|478.92|0
1654835420000|2022-06-10 04:30:20|481.45|479.05|481.32|478.92|481.45|479.05|481.32|478.92|0
1654835430000|2022-06-10 04:30:30|481.57|479.17|481.32|478.92|481.57|479.17|481.32|478.92|0
1654835450000|2022-06-10 04:30:50|481.57|479.17|481.57|479.17|481.57|479.17|481.57|479.17|0
1654835460000|2022-06-10 04:31:00|481.82|479.42|481.82|479.42|481.82|479.42|481.82|479.42|0
1654835470000|2022-06-10 04:31:10|481.57|479.17|481.32|478.92|481.57|479.17|481.32|478.92|0
1654835480000|2022-06-10 04:31:20|481.57|479.17|481.57|479.17|481.57|479.17|481.57|479.17|0
1654835490000|2022-06-10 04:31:30|481.45|479.05|481.45|479.05|481.57|479.17|481.45|479.05|0
1654835500000|2022-06-10 04:31:40|481.57|479.17|481.57|479.17|481.57|479.17|481.57|479.17|0
1654835510000|2022-06-10 04:31:50|481.7|479.3|481.57|479.17|481.7|479.3|481.57|479.17|0
1654835530000|2022-06-10 04:32:10|481.45|479.05|481.32|478.92|481.45|479.05|481.32|478.92|0
1654835640000|2022-06-10 04:34:00|481.57|479.17|481.82|479.42|481.82|479.42|481.57|479.17|0
1654835650000|2022-06-10 04:34:10|482.07|479.67|482.32|479.92|482.32|479.92|482.07|479.67|0
1654835660000|2022-06-10 04:34:20|482.57|480.17|482.57|480.17|482.57|480.17|482.57|480.17|0
1654835670000|2022-06-10 04:34:30|482.32|479.92|482.57|480.17|482.57|480.17|482.32|479.92|0
1654835680000|2022-06-10 04:34:40|482.32|479.92|482.07|479.67|482.32|479.92|482.07|479.67|0
1654835710000|2022-06-10 04:35:10|482.32|479.92|482.32|479.92|482.32|479.92|482.32|479.92|0
1654835720000|2022-06-10 04:35:20|482.57|480.17|482.45|480.05|482.57|480.17|482.45|480.05|0
1654835730000|2022-06-10 04:35:30|482.32|479.92|482.32|479.92|482.57|480.17|482.32|479.92|0
1654835740000|2022-06-10 04:35:40|482.45|480.05|482.57|480.17|482.57|480.17|482.45|480.05|0
1654835760000|2022-06-10 04:36:00|482.82|480.42|482.82|480.42|482.82|480.42|482.82|480.42|0
1654835780000|2022-06-10 04:36:20|482.95|480.55|483.07|480.67|483.07|480.67|482.95|480.55|0
1654835800000|2022-06-10 04:36:40|483.32|480.92|483.32|480.92|483.32|480.92|483.32|480.92|0
1654835810000|2022-06-10 04:36:50|483.82|481.42|483.57|481.17|484.07|481.67|483.57|481.17|0
1654835820000|2022-06-10 04:37:00|483.82|481.42|483.82|481.42|484.07|481.67|483.82|481.42|0
1654835840000|2022-06-10 04:37:20|484.07|481.67|483.82|481.42|484.07|481.67|483.82|481.42|0
1654835850000|2022-06-10 04:37:30|483.95|481.55|484.07|481.67|484.07|481.67|483.82|481.42|0
1654835860000|2022-06-10 04:37:40|483.82|481.42|483.82|481.42|483.95|481.55|483.82|481.42|0
1654835870000|2022-06-10 04:37:50|483.57|481.17|483.82|481.42|483.82|481.42|483.57|481.17|0
1654835880000|2022-06-10 04:38:00|483.95|481.55|483.82|481.42|483.95|481.55|483.82|481.42|0
1654835890000|2022-06-10 04:38:10|484.07|481.67|484.07|481.67|484.07|481.67|484.07|481.67|0
1654835910000|2022-06-10 04:38:30|483.82|481.42|483.82|481.42|483.82|481.42|483.82|481.42|0
1654835920000|2022-06-10 04:38:40|483.95|481.55|483.57|481.17|483.95|481.55|483.57|481.17|0
1654835940000|2022-06-10 04:39:00|483.45|481.05|483.57|481.17|483.57|481.17|483.45|481.05|0
1654835950000|2022-06-10 04:39:10|483.82|481.42|483.82|481.42|483.82|481.42|483.82|481.42|0
1654835960000|2022-06-10 04:39:20|484.07|481.67|484.07|481.67|484.07|481.67|484.07|481.67|0
1654835980000|2022-06-10 04:39:40|484.2|481.8|484.2|481.8|484.2|481.8|484.2|481.8|0
1654835990000|2022-06-10 04:39:50|484.32|481.92|484.32|481.92|484.32|481.92|484.32|481.92|0
1654836000000|2022-06-10 04:40:00|484.57|482.17|484.82|482.42|484.82|482.42|484.57|482.17|0
1654836040000|2022-06-10 04:40:40|484.57|482.17|484.57|482.17|484.57|482.17|484.57|482.17|0
1654836050000|2022-06-10 04:40:50|484.32|481.92|484.07|481.67|484.32|481.92|484.07|481.67|0
1654836060000|2022-06-10 04:41:00|483.82|481.42|484.07|481.67|484.07|481.67|483.82|481.42|0
1654836090000|2022-06-10 04:41:30|483.95|481.55|483.57|481.17|483.95|481.55|483.57|481.17|0
1654836120000|2022-06-10 04:42:00|483.07|480.67|482.82|480.42|483.07|480.67|482.82|480.42|0
1654836140000|2022-06-10 04:42:20|483.07|480.67|482.82|480.42|483.07|480.67|482.82|480.42|0
1654836150000|2022-06-10 04:42:30|482.95|480.55|482.95|480.55|482.95|480.55|482.95|480.55|0
1654836160000|2022-06-10 04:42:40|483.32|480.92|483.32|480.92|483.32|480.92|483.32|480.92|0
1654836170000|2022-06-10 04:42:50|483.2|480.8|483.2|480.8|483.2|480.8|483.2|480.8|0
1654836180000|2022-06-10 04:43:00|483.07|480.67|483.45|481.05|483.45|481.05|483.07|480.67|0
1654836190000|2022-06-10 04:43:10|483.32|480.92|483.57|481.17|483.57|481.17|483.32|480.92|0
1654836220000|2022-06-10 04:43:40|483.45|481.05|483.45|481.05|483.45|481.05|483.45|481.05|0
1654836230000|2022-06-10 04:43:50|483.95|481.55|483.57|481.17|483.95|481.55|483.57|481.17|0
1654836240000|2022-06-10 04:44:00|483.82|481.42|483.57|481.17|483.82|481.42|483.57|481.17|0
1654836260000|2022-06-10 04:44:20|483.82|481.42|483.82|481.42|483.82|481.42|483.82|481.42|0
1654836270000|2022-06-10 04:44:30|483.57|481.17|483.57|481.17|483.57|481.17|483.57|481.17|0
1654836280000|2022-06-10 04:44:40|483.82|481.42|483.82|481.42|483.82|481.42|483.57|481.17|0
1654836300000|2022-06-10 04:45:00|483.57|481.17|483.57|481.17|483.57|481.17|483.57|481.17|0
1654836390000|2022-06-10 04:46:30|483.45|481.05|483.45|481.05|483.45|481.05|483.45|481.05|0
1654836400000|2022-06-10 04:46:40|483.57|481.17|483.57|481.17|483.57|481.17|483.57|481.17|0
1654836420000|2022-06-10 04:47:00|483.82|481.42|483.82|481.42|483.82|481.42|483.82|481.42|0
1654836430000|2022-06-10 04:47:10|483.95|481.55|483.95|481.55|483.95|481.55|483.95|481.55|0
1654836440000|2022-06-10 04:47:20|484.07|481.67|484.07|481.67|484.07|481.67|484.07|481.67|0
1654836450000|2022-06-10 04:47:30|483.82|481.42|483.82|481.42|483.82|481.42|483.82|481.42|0
1654836510000|2022-06-10 04:48:30|483.57|481.17|483.57|481.17|483.57|481.17|483.57|481.17|0
1654836520000|2022-06-10 04:48:40|483.32|480.92|483.32|480.92|483.32|480.92|483.32|480.92|0
1654836600000|2022-06-10 04:50:00|483.57|481.17|483.57|481.17|483.57|481.17|483.57|481.17|0
1654836630000|2022-06-10 04:50:30|483.32|480.92|483.32|480.92|483.32|480.92|483.32|480.92|0
1654836640000|2022-06-10 04:50:40|483.07|480.67|483.07|480.67|483.07|480.67|483.07|480.67|0
1654836650000|2022-06-10 04:50:50|483.32|480.92|483.32|480.92|483.45|481.05|483.32|480.92|0
1654836660000|2022-06-10 04:51:00|483.45|481.05|483.45|481.05|483.45|481.05|483.45|481.05|0
1654836670000|2022-06-10 04:51:10|483.57|481.17|483.32|480.92|483.57|481.17|483.32|480.92|0
1654836680000|2022-06-10 04:51:20|483.07|480.67|483.2|480.8|483.2|480.8|483.07|480.67|0
1654836690000|2022-06-10 04:51:30|483.32|480.92|483.57|481.17|483.57|481.17|483.32|480.92|0
1654836780000|2022-06-10 04:53:00|483.82|481.42|483.82|481.42|483.82|481.42|483.82|481.42|0
1654836810000|2022-06-10 04:53:30|483.57|481.17|483.82|481.42|483.82|481.42|483.57|481.17|0
1654836830000|2022-06-10 04:53:50|483.7|481.3|483.7|481.3|483.7|481.3|483.7|481.3|0
1654836840000|2022-06-10 04:54:00|483.57|481.17|483.32|480.92|483.57|481.17|483.32|480.92|0
1654836860000|2022-06-10 04:54:20|483.07|480.67|483.07|480.67|483.07|480.67|483.07|480.67|0
1654836870000|2022-06-10 04:54:30|483.32|480.92|483.32|480.92|483.32|480.92|483.32|480.92|0
1654836970000|2022-06-10 04:56:10|483.7|481.3|483.7|481.3|483.7|481.3|483.7|481.3|0
1654836980000|2022-06-10 04:56:20|483.82|481.42|483.57|481.17|483.82|481.42|483.57|481.17|0
1654836990000|2022-06-10 04:56:30|483.7|481.3|483.82|481.42|483.82|481.42|483.7|481.3|0
1654837010000|2022-06-10 04:56:50|483.57|481.17|483.57|481.17|483.57|481.17|483.57|481.17|0
1654837020000|2022-06-10 04:57:00|483.45|481.05|483.32|480.92|483.45|481.05|483.32|480.92|0
1654837030000|2022-06-10 04:57:10|483.07|480.67|483.32|480.92|483.32|480.92|483.07|480.67|0
1654837040000|2022-06-10 04:57:20|483.07|480.67|483.2|480.8|483.2|480.8|483.07|480.67|0
1654837050000|2022-06-10 04:57:30|483.07|480.67|483.07|480.67|483.07|480.67|483.07|480.67|0
1654837090000|2022-06-10 04:58:10|483.32|480.92|483.32|480.92|483.45|481.05|483.32|480.92|0
1654837200000|2022-06-10 05:00:00|483.07|480.67|483.07|480.67|483.07|480.67|482.82|480.42|0
1654837210000|2022-06-10 05:00:10|483.32|480.92|483.32|480.92|483.32|480.92|483.32|480.92|0
1654837220000|2022-06-10 05:00:20|483.57|481.17|483.57|481.17|483.57|481.17|483.57|481.17|0
1654837230000|2022-06-10 05:00:30|483.45|481.05|482.82|480.42|483.45|481.05|482.82|480.42|0
1654837240000|2022-06-10 05:00:40|482.57|480.17|482.57|480.17|482.57|480.17|482.45|480.05|0
1654837250000|2022-06-10 05:00:50|482.32|479.92|482.32|479.92|482.32|479.92|482.32|479.92|0
1654837260000|2022-06-10 05:01:00|482.57|480.17|482.57|480.17|482.57|480.17|482.32|479.92|0
1654837310000|2022-06-10 05:01:50|482.82|480.42|483.07|480.67|483.07|480.67|482.82|480.42|0
1654837320000|2022-06-10 05:02:00|482.82|480.42|483.07|480.67|483.07|480.67|482.82|480.42|0
1654837340000|2022-06-10 05:02:20|482.82|480.42|482.82|480.42|482.82|480.42|482.82|480.42|0
1654837350000|2022-06-10 05:02:30|482.57|480.17|482.57|480.17|482.57|480.17|482.57|480.17|0
1654837360000|2022-06-10 05:02:40|482.32|479.92|482.82|480.42|482.82|480.42|482.32|479.92|0
1654837370000|2022-06-10 05:02:50|482.57|480.17|482.57|480.17|482.57|480.17|482.57|480.17|0
1654837380000|2022-06-10 05:03:00|482.32|479.92|482.57|480.17|482.57|480.17|482.32|479.92|0
1654837410000|2022-06-10 05:03:30|482.32|479.92|482.32|479.92|482.32|479.92|482.07|479.67|0
1654837420000|2022-06-10 05:03:40|482.2|479.8|481.82|479.42|482.2|479.8|481.82|479.42|0
1654837430000|2022-06-10 05:03:50|481.95|479.55|481.82|479.42|482.07|479.67|481.82|479.42|0
1654837440000|2022-06-10 05:04:00|482.07|479.67|481.95|479.55|482.07|479.67|481.82|479.42|0
1654837450000|2022-06-10 05:04:10|481.82|479.42|481.82|479.42|481.82|479.42|481.82|479.42|0
1654837460000|2022-06-10 05:04:20|481.57|479.17|481.57|479.17|481.57|479.17|481.57|479.17|0
1654837470000|2022-06-10 05:04:30|481.32|478.92|481.32|478.92|481.57|479.17|481.32|478.92|0
1654837490000|2022-06-10 05:04:50|480.57|478.17|480.57|478.17|480.57|478.17|480.57|478.17|0
1654837500000|2022-06-10 05:05:00|480.32|477.92|480.57|478.17|480.57|478.17|480.32|477.92|0
1654837510000|2022-06-10 05:05:10|480.32|477.92|480.32|477.92|480.32|477.92|480.32|477.92|0
1654837520000|2022-06-10 05:05:20|480.07|477.67|480.07|477.67|480.32|477.92|480.07|477.67|0
1654837530000|2022-06-10 05:05:30|480.32|477.92|480.32|477.92|480.32|477.92|480.32|477.92|0
1654837540000|2022-06-10 05:05:40|480.07|477.67|480.32|477.92|480.32|477.92|480.07|477.67|0
1654837550000|2022-06-10 05:05:50|480.57|478.17|480.57|478.17|480.57|478.17|480.57|478.17|0
1654837560000|2022-06-10 05:06:00|480.32|477.92|480.57|478.17|480.57|478.17|480.32|477.92|0
1654837570000|2022-06-10 05:06:10|480.82|478.42|480.82|478.42|480.82|478.42|480.82|478.42|0
1654837590000|2022-06-10 05:06:30|480.95|478.55|480.95|478.55|480.95|478.55|480.95|478.55|0
1654837600000|2022-06-10 05:06:40|481.07|478.67|480.32|477.92|481.07|478.67|480.32|477.92|0
1654837610000|2022-06-10 05:06:50|480.57|478.17|480.57|478.17|480.57|478.17|480.57|478.17|0
1654837630000|2022-06-10 05:07:10|480.32|477.92|480.32|477.92|480.32|477.92|480.32|477.92|0
1654837650000|2022-06-10 05:07:30|480.45|478.05|480.32|477.92|480.45|478.05|480.32|477.92|0
1654837660000|2022-06-10 05:07:40|479.82|477.42|479.82|477.42|479.82|477.42|479.82|477.42|0
1654837670000|2022-06-10 05:07:50|479.95|477.55|479.82|477.42|480.07|477.67|479.82|477.42|0
1654837690000|2022-06-10 05:08:10|480.07|477.67|480.07|477.67|480.07|477.67|480.07|477.67|0
1654837730000|2022-06-10 05:08:50|480.32|477.92|480.32|477.92|480.32|477.92|480.32|477.92|0
1654837740000|2022-06-10 05:09:00|480.07|477.67|480.32|477.92|480.32|477.92|480.07|477.67|0
1654837750000|2022-06-10 05:09:10|480.57|478.17|480.32|477.92|480.57|478.17|480.32|477.92|0
1654837760000|2022-06-10 05:09:20|480.45|478.05|480.82|478.42|480.82|478.42|480.45|478.05|0
1654837770000|2022-06-10 05:09:30|481.07|478.67|481.32|478.92|481.32|478.92|481.07|478.67|0
1654837780000|2022-06-10 05:09:40|481.45|479.05|481.45|479.05|481.45|479.05|481.45|479.05|0
1654837790000|2022-06-10 05:09:50|481.57|479.17|481.82|479.42|481.82|479.42|481.57|479.17|0
1654837800000|2022-06-10 05:10:00|481.95|479.55|481.57|479.17|481.95|479.55|481.57|479.17|0
1654837810000|2022-06-10 05:10:10|481.82|479.42|481.57|479.17|482.07|479.67|481.57|479.17|0
1654837820000|2022-06-10 05:10:20|481.7|479.3|481.7|479.3|481.7|479.3|481.7|479.3|0
1654837830000|2022-06-10 05:10:30|481.57|479.17|481.57|479.17|481.57|479.17|481.57|479.17|0
1654837860000|2022-06-10 05:11:00|481.7|479.3|481.82|479.42|481.82|479.42|481.57|479.17|0
1654837870000|2022-06-10 05:11:10|482.07|479.67|482.07|479.67|482.07|479.67|481.95|479.55|0
1654837880000|2022-06-10 05:11:20|481.82|479.42|481.57|479.17|481.82|479.42|481.57|479.17|0
1654837900000|2022-06-10 05:11:40|481.32|478.92|481.32|478.92|481.32|478.92|481.32|478.92|0
1654837910000|2022-06-10 05:11:50|481.07|478.67|480.82|478.42|481.07|478.67|480.82|478.42|0
1654837920000|2022-06-10 05:12:00|480.7|478.3|480.95|478.55|480.95|478.55|480.57|478.17|0
1654837930000|2022-06-10 05:12:10|481.07|478.67|480.82|478.42|481.07|478.67|480.82|478.42|0
1654837940000|2022-06-10 05:12:20|481.07|478.67|480.82|478.42|481.07|478.67|480.82|478.42|0
1654837950000|2022-06-10 05:12:30|480.95|478.55|480.95|478.55|480.95|478.55|480.95|478.55|0
1654837960000|2022-06-10 05:12:40|480.82|478.42|480.82|478.42|480.82|478.42|480.82|478.42|0
1654837980000|2022-06-10 05:13:00|481.07|478.67|481.07|478.67|481.07|478.67|481.07|478.67|0
1654837990000|2022-06-10 05:13:10|480.82|478.42|480.82|478.42|480.82|478.42|480.82|478.42|0
1654838000000|2022-06-10 05:13:20|481.07|478.67|481.07|478.67|481.07|478.67|481.07|478.67|0
1654838020000|2022-06-10 05:13:40|480.82|478.42|480.82|478.42|480.82|478.42|480.82|478.42|0
1654838030000|2022-06-10 05:13:50|481.07|478.67|481.07|478.67|481.07|478.67|481.07|478.67|0
1654838040000|2022-06-10 05:14:00|481.32|478.92|481.07|478.67|481.32|478.92|481.07|478.67|0
1654838060000|2022-06-10 05:14:20|480.82|478.42|480.57|478.17|480.82|478.42|480.57|478.17|0
1654838080000|2022-06-10 05:14:40|480.82|478.42|480.82|478.42|480.82|478.42|480.82|478.42|0
1654838090000|2022-06-10 05:14:50|480.57|478.17|480.57|478.17|480.57|478.17|480.57|478.17|0
1654838100000|2022-06-10 05:15:00|480.7|478.3|480.07|477.67|480.7|478.3|480.07|477.67|0
1654838110000|2022-06-10 05:15:10|479.82|477.42|479.57|477.17|479.82|477.42|479.57|477.17|0
1654838120000|2022-06-10 05:15:20|479.32|476.92|479.07|476.67|479.32|476.92|479.07|476.67|0
1654838130000|2022-06-10 05:15:30|479.32|476.92|479.07|476.67|479.32|476.92|479.07|476.67|0
1654838140000|2022-06-10 05:15:40|479.32|476.92|479.32|476.92|479.32|476.92|479.32|476.92|0
1654838150000|2022-06-10 05:15:50|479.2|476.8|478.82|476.42|479.2|476.8|478.82|476.42|0
1654838160000|2022-06-10 05:16:00|478.7|476.3|478.07|475.67|478.7|476.3|478.07|475.67|0
1654838170000|2022-06-10 05:16:10|477.82|475.42|477.83|475.43|477.83|475.43|477.82|475.42|0
1654838180000|2022-06-10 05:16:20|477.58|475.18|477.08|474.68|477.58|475.18|477.08|474.68|0
1654838190000|2022-06-10 05:16:30|476.83|474.43|476.58|474.18|476.83|474.43|476.58|474.18|0
1654838200000|2022-06-10 05:16:40|476.46|474.06|476.83|474.43|477.08|474.68|476.46|474.06|0
1654838210000|2022-06-10 05:16:50|476.58|474.18|476.58|474.18|476.58|474.18|476.33|473.93|0
1654838220000|2022-06-10 05:17:00|476.83|474.43|476.83|474.43|476.83|474.43|476.83|474.43|0
1654838230000|2022-06-10 05:17:10|477.58|475.18|476.83|474.43|477.83|475.43|476.83|474.43|0
1654838240000|2022-06-10 05:17:20|476.96|474.56|476.58|474.18|476.96|474.56|476.58|474.18|0
1654838250000|2022-06-10 05:17:30|476.46|474.06|476.58|474.18|476.83|474.43|476.46|474.06|0
1654838260000|2022-06-10 05:17:40|476.83|474.43|476.58|474.18|476.83|474.43|476.46|474.06|0
1654838270000|2022-06-10 05:17:50|476.83|474.43|476.33|473.93|476.83|474.43|476.33|473.93|0
1654838280000|2022-06-10 05:18:00|476.58|474.18|476.33|473.93|476.58|474.18|476.33|473.93|0
1654838290000|2022-06-10 05:18:10|476.58|474.18|476.33|473.93|476.58|474.18|476.33|473.93|0
1654838300000|2022-06-10 05:18:20|476.58|474.18|476.83|474.43|476.83|474.43|476.58|474.18|0
1654838310000|2022-06-10 05:18:30|477.08|474.68|476.96|474.56|477.08|474.68|476.96|474.56|0
1654838320000|2022-06-10 05:18:40|476.58|474.18|476.58|474.18|476.58|474.18|476.58|474.18|0
1654838330000|2022-06-10 05:18:50|476.83|474.43|476.58|474.18|476.83|474.43|476.58|474.18|0
1654838340000|2022-06-10 05:19:00|476.83|474.43|476.83|474.43|476.83|474.43|476.83|474.43|0
1654838350000|2022-06-10 05:19:10|476.58|474.18|476.58|474.18|476.58|474.18|476.58|474.18|0
1654838360000|2022-06-10 05:19:20|476.83|474.43|476.83|474.43|476.83|474.43|476.83|474.43|0
1654838370000|2022-06-10 05:19:30|477.33|474.93|477.33|474.93|477.33|474.93|477.33|474.93|0
1654838380000|2022-06-10 05:19:40|476.83|474.43|477.08|474.68|477.08|474.68|476.83|474.43|0
1654838390000|2022-06-10 05:19:50|476.83|474.43|476.83|474.43|476.96|474.56|476.83|474.43|0
1654838400000|2022-06-10 05:20:00|476.33|473.93|477.08|474.68|477.33|474.93|476.33|473.93|0
1654838410000|2022-06-10 05:20:10|477.33|474.93|477.58|475.18|477.83|475.43|477.33|474.93|0
1654838430000|2022-06-10 05:20:30|477.33|474.93|477.33|474.93|477.33|474.93|477.33|474.93|0
1654838450000|2022-06-10 05:20:50|477.08|474.68|477.08|474.68|477.08|474.68|477.08|474.68|0
1654838460000|2022-06-10 05:21:00|477.33|474.93|476.33|473.93|477.33|474.93|476.33|473.93|0
1654838470000|2022-06-10 05:21:10|476.58|474.18|476.58|474.18|476.58|474.18|476.46|474.06|0
1654838480000|2022-06-10 05:21:20|476.33|473.93|476.33|473.93|476.33|473.93|476.21|473.81|0
1654838510000|2022-06-10 05:21:50|476.08|473.68|476.33|473.93|476.33|473.93|476.08|473.68|0
1654838520000|2022-06-10 05:22:00|476.58|474.18|476.83|474.43|476.83|474.43|476.46|474.06|0
1654838530000|2022-06-10 05:22:10|476.58|474.18|476.33|473.93|476.58|474.18|476.33|473.93|0
1654838540000|2022-06-10 05:22:20|476.58|474.18|476.33|473.93|476.58|474.18|476.33|473.93|0
1654838550000|2022-06-10 05:22:30|476.46|474.06|476.33|473.93|476.46|474.06|476.33|473.93|0
1654838570000|2022-06-10 05:22:50|476.58|474.18|476.83|474.43|476.83|474.43|476.58|474.18|0
1654838580000|2022-06-10 05:23:00|477.08|474.68|477.08|474.68|477.08|474.68|477.08|474.68|0
1654838600000|2022-06-10 05:23:20|476.83|474.43|476.83|474.43|476.83|474.43|476.83|474.43|0
1654838610000|2022-06-10 05:23:30|476.58|474.18|476.58|474.18|476.58|474.18|476.58|474.18|0
1654838620000|2022-06-10 05:23:40|476.83|474.43|476.83|474.43|476.83|474.43|476.58|474.18|0
1654838630000|2022-06-10 05:23:50|476.58|474.18|476.58|474.18|476.58|474.18|476.58|474.18|0
1654838640000|2022-06-10 05:24:00|476.83|474.43|476.58|474.18|476.83|474.43|476.58|474.18|0
1654838650000|2022-06-10 05:24:10|476.83|474.43|477.08|474.68|477.08|474.68|476.83|474.43|0
1654838670000|2022-06-10 05:24:30|477.33|474.93|477.33|474.93|477.33|474.93|477.33|474.93|0
1654838680000|2022-06-10 05:24:40|477.08|474.68|477.08|474.68|477.08|474.68|477.08|474.68|0
1654838690000|2022-06-10 05:24:50|477.33|474.93|477.33|474.93|477.33|474.93|477.33|474.93|0
1654838700000|2022-06-10 05:25:00|477.08|474.68|477.08|474.68|477.08|474.68|477.08|474.68|0
1654838730000|2022-06-10 05:25:30|477.33|474.93|477.33|474.93|477.33|474.93|477.08|474.68|0
1654838740000|2022-06-10 05:25:40|477.08|474.68|477.08|474.68|477.08|474.68|477.08|474.68|0
1654838750000|2022-06-10 05:25:50|477.21|474.81|477.08|474.68|477.21|474.81|477.08|474.68|0
1654838760000|2022-06-10 05:26:00|476.83|474.43|477.33|474.93|477.33|474.93|476.83|474.43|0
1654838770000|2022-06-10 05:26:10|477.58|475.18|477.83|475.43|477.83|475.43|477.58|475.18|0
1654838780000|2022-06-10 05:26:20|477.58|475.18|477.58|475.18|477.58|475.18|477.58|475.18|0
1654838800000|2022-06-10 05:26:40|477.71|475.31|477.71|475.31|477.83|475.43|477.71|475.31|0
1654838810000|2022-06-10 05:26:50|477.83|475.43|477.83|475.43|478.08|475.68|477.83|475.43|0
1654838820000|2022-06-10 05:27:00|477.58|475.18|477.58|475.18|477.71|475.31|477.58|475.18|0
1654838830000|2022-06-10 05:27:10|477.83|475.43|477.83|475.43|477.83|475.43|477.83|475.43|0
1654838840000|2022-06-10 05:27:20|477.58|475.18|478.08|475.68|478.08|475.68|477.58|475.18|0
1654838850000|2022-06-10 05:27:30|477.83|475.43|477.08|474.68|477.83|475.43|477.08|474.68|0
1654838860000|2022-06-10 05:27:40|477.33|474.93|477.21|474.81|477.33|474.93|477.21|474.81|0
1654838870000|2022-06-10 05:27:50|477.58|475.18|477.08|474.68|477.58|475.18|477.08|474.68|0
1654838880000|2022-06-10 05:28:00|477.33|474.93|477.33|474.93|477.33|474.93|477.33|474.93|0
1654838890000|2022-06-10 05:28:10|477.08|474.68|477.08|474.68|477.08|474.68|477.08|474.68|0
1654838900000|2022-06-10 05:28:20|477.33|474.93|477.33|474.93|477.33|474.93|477.33|474.93|0
1654838930000|2022-06-10 05:28:50|477.58|475.18|477.58|475.18|477.58|475.18|477.58|475.18|0
1654838940000|2022-06-10 05:29:00|477.83|475.43|477.83|475.43|477.83|475.43|477.83|475.43|0
1654838950000|2022-06-10 05:29:10|478.08|475.68|478.08|475.68|478.08|475.68|478.08|475.68|0
1654838960000|2022-06-10 05:29:20|477.83|475.43|477.83|475.43|477.83|475.43|477.83|475.43|0
1654838970000|2022-06-10 05:29:30|477.58|475.18|477.58|475.18|477.58|475.18|477.58|475.18|0
1654838980000|2022-06-10 05:29:40|477.46|475.06|477.58|475.18|477.58|475.18|477.46|475.06|0
1654838990000|2022-06-10 05:29:50|477.33|474.93|476.96|474.56|477.33|474.93|476.96|474.56|0
1654839000000|2022-06-10 05:30:00|476.83|474.43|476.71|474.31|476.83|474.43|476.58|474.18|0
1654839010000|2022-06-10 05:30:10|476.58|474.18|476.33|473.93|476.58|474.18|476.33|473.93|0
1654839020000|2022-06-10 05:30:20|476.46|474.06|476.08|473.68|476.46|474.06|476.08|473.68|0
1654839030000|2022-06-10 05:30:30|475.83|473.43|474.58|472.18|475.83|473.43|474.58|472.18|0
1654839040000|2022-06-10 05:30:40|474.83|472.43|474.83|472.43|474.83|472.43|474.71|472.31|0
1654839050000|2022-06-10 05:30:50|475.08|472.68|475.33|472.93|475.33|472.93|475.08|472.68|0
1654839060000|2022-06-10 05:31:00|474.83|472.43|474.33|471.93|474.83|472.43|474.33|471.93|0
1654839080000|2022-06-10 05:31:20|474.83|472.43|474.83|472.43|474.83|472.43|474.83|472.43|0
1654839090000|2022-06-10 05:31:30|475.33|472.93|475.08|472.68|475.58|473.18|475.08|472.68|0
1654839100000|2022-06-10 05:31:40|475.33|472.93|475.08|472.68|475.33|472.93|475.08|472.68|0
1654839110000|2022-06-10 05:31:50|475.46|473.06|475.46|473.06|475.83|473.43|475.46|473.06|0
1654839120000|2022-06-10 05:32:00|475.33|472.93|475.58|473.18|475.58|473.18|475.33|472.93|0
1654839130000|2022-06-10 05:32:10|475.83|473.43|476.08|473.68|476.08|473.68|475.83|473.43|0
1654839140000|2022-06-10 05:32:20|476.33|473.93|476.58|474.18|476.58|474.18|476.33|473.93|0
1654839160000|2022-06-10 05:32:40|476.83|474.43|476.83|474.43|476.83|474.43|476.83|474.43|0
1654839170000|2022-06-10 05:32:50|476.71|474.31|475.96|473.56|476.71|474.31|475.96|473.56|0
1654839180000|2022-06-10 05:33:00|475.08|472.68|475.58|473.18|475.71|473.31|475.08|472.68|0
1654839190000|2022-06-10 05:33:10|476.33|473.93|476.33|473.93|476.33|473.93|476.33|473.93|0
1654839200000|2022-06-10 05:33:20|476.58|474.18|476.83|474.43|476.83|474.43|476.58|474.18|0
1654839210000|2022-06-10 05:33:30|477.33|474.93|476.71|474.31|477.33|474.93|476.71|474.31|0
1654839220000|2022-06-10 05:33:40|476.58|474.18|476.58|474.18|476.58|474.18|476.33|473.93|0
1654839230000|2022-06-10 05:33:50|476.33|473.93|475.83|473.43|476.33|473.93|475.83|473.43|0
1654839240000|2022-06-10 05:34:00|475.96|473.56|475.33|472.93|475.96|473.56|475.08|472.68|0
1654839250000|2022-06-10 05:34:10|475.58|473.18|474.83|472.43|475.58|473.18|474.83|472.43|0
1654839260000|2022-06-10 05:34:20|475.08|472.68|475.08|472.68|475.08|472.68|475.08|472.68|0
1654839270000|2022-06-10 05:34:30|475.33|472.93|475.33|472.93|475.33|472.93|475.21|472.81|0
1654839280000|2022-06-10 05:34:40|475.58|473.18|475.33|472.93|475.58|473.18|475.08|472.68|0
1654839290000|2022-06-10 05:34:50|475.58|473.18|475.33|472.93|475.58|473.18|475.33|472.93|0
1654839300000|2022-06-10 05:35:00|475.58|473.18|475.83|473.43|475.83|473.43|475.58|473.18|0
1654839310000|2022-06-10 05:35:10|476.08|473.68|475.83|473.43|476.08|473.68|475.83|473.43|0
1654839320000|2022-06-10 05:35:20|475.71|473.31|475.08|472.68|475.83|473.43|475.08|472.68|0
1654839340000|2022-06-10 05:35:40|475.33|472.93|475.33|472.93|475.33|472.93|475.08|472.68|0
1654839350000|2022-06-10 05:35:50|475.58|473.18|475.33|472.93|475.58|473.18|475.33|472.93|0
1654839360000|2022-06-10 05:36:00|475.58|473.18|475.58|473.18|475.71|473.31|475.58|473.18|0
1654839380000|2022-06-10 05:36:20|475.33|472.93|475.33|472.93|475.33|472.93|475.33|472.93|0
1654839390000|2022-06-10 05:36:30|475.58|473.18|475.58|473.18|475.58|473.18|475.58|473.18|0
1654839410000|2022-06-10 05:36:50|475.71|473.31|475.83|473.43|475.83|473.43|475.58|473.18|0
1654839420000|2022-06-10 05:37:00|476.08|473.68|475.83|473.43|476.08|473.68|475.83|473.43|0
1654839430000|2022-06-10 05:37:10|475.58|473.18|475.58|473.18|475.83|473.43|475.58|473.18|0
1654839440000|2022-06-10 05:37:20|475.33|472.93|475.33|472.93|475.33|472.93|475.33|472.93|0
1654839450000|2022-06-10 05:37:30|475.08|472.68|475.08|472.68|475.08|472.68|475.08|472.68|0
1654839470000|2022-06-10 05:37:50|475.33|472.93|475.58|473.18|475.58|473.18|475.33|472.93|0
1654839480000|2022-06-10 05:38:00|475.83|473.43|475.83|473.43|476.08|473.68|475.83|473.43|0
1654839490000|2022-06-10 05:38:10|475.96|473.56|475.83|473.43|475.96|473.56|475.83|473.43|0
1654839500000|2022-06-10 05:38:20|475.58|473.18|475.58|473.18|475.58|473.18|475.58|473.18|0
1654839510000|2022-06-10 05:38:30|475.83|473.43|475.08|472.68|475.83|473.43|475.08|472.68|0
1654839520000|2022-06-10 05:38:40|475.33|472.93|475.33|472.93|475.33|472.93|475.33|472.93|0
1654839530000|2022-06-10 05:38:50|475.46|473.06|475.58|473.18|475.58|473.18|475.46|473.06|0
1654839540000|2022-06-10 05:39:00|475.33|472.93|475.33|472.93|475.33|472.93|475.33|472.93|0
1654839550000|2022-06-10 05:39:10|475.08|472.68|475.08|472.68|475.08|472.68|475.08|472.68|0
1654839560000|2022-06-10 05:39:20|475.21|472.81|474.58|472.18|475.21|472.81|474.58|472.18|0
1654839570000|2022-06-10 05:39:30|475.08|472.68|475.08|472.68|475.08|472.68|475.08|472.68|0
1654839580000|2022-06-10 05:39:40|475.33|472.93|474.83|472.43|475.33|472.93|474.83|472.43|0
1654839590000|2022-06-10 05:39:50|475.33|472.93|475.33|472.93|475.33|472.93|475.33|472.93|0
1654839600000|2022-06-10 05:40:00|475.08|472.68|475.46|473.06|475.46|473.06|475.08|472.68|0
1654839610000|2022-06-10 05:40:10|475.58|473.18|475.58|473.18|475.83|473.43|475.58|473.18|0
1654839620000|2022-06-10 05:40:20|475.33|472.93|475.21|472.81|475.33|472.93|475.21|472.81|0
1654839630000|2022-06-10 05:40:30|475.33|472.93|475.33|472.93|475.58|473.18|475.33|472.93|0
1654839640000|2022-06-10 05:40:40|474.96|472.56|474.83|472.43|474.96|472.56|474.83|472.43|0
1654839660000|2022-06-10 05:41:00|474.96|472.56|474.33|471.93|474.96|472.56|474.33|471.93|0
1654839680000|2022-06-10 05:41:20|474.46|472.06|474.58|472.18|474.71|472.31|474.33|471.93|0
1654839690000|2022-06-10 05:41:30|474.83|472.43|474.83|472.43|474.83|472.43|474.83|472.43|0
1654839720000|2022-06-10 05:42:00|475.33|472.93|475.46|473.06|475.46|473.06|475.33|472.93|0
1654839730000|2022-06-10 05:42:10|475.08|472.68|475.08|472.68|475.08|472.68|475.08|472.68|0
1654839750000|2022-06-10 05:42:30|474.83|472.43|475.08|472.68|475.08|472.68|474.83|472.43|0
1654839760000|2022-06-10 05:42:40|474.96|472.56|475.08|472.68|475.08|472.68|474.83|472.43|0
1654839770000|2022-06-10 05:42:50|475.21|472.81|475.08|472.68|475.21|472.81|475.08|472.68|0
1654839780000|2022-06-10 05:43:00|474.96|472.56|474.83|472.43|474.96|472.56|474.83|472.43|0
1654839790000|2022-06-10 05:43:10|474.96|472.56|475.33|472.93|475.33|472.93|474.96|472.56|0
1654839800000|2022-06-10 05:43:20|475.08|472.68|475.33|472.93|475.33|472.93|475.08|472.68|0
1654839810000|2022-06-10 05:43:30|475.21|472.81|475.21|472.81|475.21|472.81|475.21|472.81|0
1654839820000|2022-06-10 05:43:40|475.33|472.93|475.46|473.06|475.46|473.06|475.33|472.93|0
1654839830000|2022-06-10 05:43:50|475.33|472.93|475.58|473.18|475.58|473.18|475.33|472.93|0
1654839840000|2022-06-10 05:44:00|475.83|473.43|475.83|473.43|475.83|473.43|475.83|473.43|0
1654839850000|2022-06-10 05:44:10|475.46|473.06|475.33|472.93|475.46|473.06|475.33|472.93|0
1654839860000|2022-06-10 05:44:20|475.58|473.18|475.58|473.18|475.58|473.18|475.58|473.18|0
1654839870000|2022-06-10 05:44:30|475.33|472.93|475.58|473.18|475.58|473.18|475.33|472.93|0
1654839880000|2022-06-10 05:44:40|475.83|473.43|475.58|473.18|475.83|473.43|475.58|473.18|0
1654839890000|2022-06-10 05:44:50|475.83|473.43|475.58|473.18|475.83|473.43|475.58|473.18|0
1654839900000|2022-06-10 05:45:00|475.46|473.06|476.08|473.68|476.08|473.68|475.46|473.06|0
1654839910000|2022-06-10 05:45:10|476.33|473.93|476.58|474.18|476.58|474.18|476.33|473.93|0
1654839920000|2022-06-10 05:45:20|476.83|474.43|476.83|474.43|476.83|474.43|476.33|473.93|0
1654839930000|2022-06-10 05:45:30|476.96|474.56|476.83|474.43|476.96|474.56|476.83|474.43|0
1654839940000|2022-06-10 05:45:40|476.71|474.31|476.83|474.43|476.83|474.43|476.71|474.31|0
1654839950000|2022-06-10 05:45:50|477.08|474.68|476.83|474.43|477.08|474.68|476.83|474.43|0
1654839960000|2022-06-10 05:46:00|476.96|474.56|477.08|474.68|477.08|474.68|476.96|474.56|0
1654839970000|2022-06-10 05:46:10|477.33|474.93|477.58|475.18|477.83|475.43|477.33|474.93|0
1654839980000|2022-06-10 05:46:20|477.33|474.93|477.33|474.93|477.33|474.93|477.33|474.93|0
1654839990000|2022-06-10 05:46:30|477.46|475.06|477.83|475.43|477.83|475.43|477.46|475.06|0
1654840000000|2022-06-10 05:46:40|477.71|475.31|477.83|475.43|477.83|475.43|477.71|475.31|0
1654840010000|2022-06-10 05:46:50|477.58|475.18|477.33|474.93|477.58|475.18|477.33|474.93|0
1654840020000|2022-06-10 05:47:00|476.58|474.18|476.83|474.43|476.83|474.43|476.58|474.18|0
1654840030000|2022-06-10 05:47:10|476.58|474.18|476.58|474.18|476.58|474.18|476.58|474.18|0
1654840040000|2022-06-10 05:47:20|476.33|473.93|476.46|474.06|476.46|474.06|476.33|473.93|0
1654840050000|2022-06-10 05:47:30|476.58|474.18|476.71|474.31|476.71|474.31|476.58|474.18|0
1654840060000|2022-06-10 05:47:40|476.83|474.43|476.83|474.43|476.83|474.43|476.58|474.18|0
1654840070000|2022-06-10 05:47:50|477.08|474.68|477.33|474.93|477.33|474.93|477.08|474.68|0
1654840080000|2022-06-10 05:48:00|477.46|475.06|477.46|475.06|477.58|475.18|477.33|474.93|0
1654840090000|2022-06-10 05:48:10|477.83|475.43|477.58|475.18|477.83|475.43|477.46|475.06|0
1654840100000|2022-06-10 05:48:20|477.83|475.43|477.83|475.43|477.83|475.43|477.83|475.43|0
1654840110000|2022-06-10 05:48:30|477.96|475.56|478.08|475.68|478.08|475.68|477.96|475.56|0
1654840120000|2022-06-10 05:48:40|478.33|475.93|478.33|475.93|478.58|476.18|478.33|475.93|0
1654840130000|2022-06-10 05:48:50|478.08|475.68|478.08|475.68|478.08|475.68|478.08|475.68|0
1654840140000|2022-06-10 05:49:00|477.83|475.43|478.08|475.68|478.08|475.68|477.83|475.43|0
1654840160000|2022-06-10 05:49:20|478.21|475.81|478.21|475.81|478.21|475.81|478.21|475.81|0
1654840170000|2022-06-10 05:49:30|478.33|475.93|478.46|476.06|478.46|476.06|478.21|475.81|0
1654840180000|2022-06-10 05:49:40|478.21|475.81|478.33|475.93|478.33|475.93|478.08|475.68|0
1654840190000|2022-06-10 05:49:50|478.08|475.68|478.33|475.93|478.33|475.93|478.08|475.68|0
1654840200000|2022-06-10 05:50:00|478.21|475.81|478.33|475.93|478.33|475.93|478.21|475.81|0
1654840210000|2022-06-10 05:50:10|478.58|476.18|478.71|476.31|478.83|476.43|478.58|476.18|0
1654840220000|2022-06-10 05:50:20|478.46|476.06|478.58|476.18|478.58|476.18|478.33|475.93|0
1654840230000|2022-06-10 05:50:30|478.71|476.31|478.83|476.43|478.83|476.43|478.71|476.31|0
1654840240000|2022-06-10 05:50:40|478.96|476.56|478.58|476.18|478.96|476.56|478.58|476.18|0
1654840250000|2022-06-10 05:50:50|478.46|476.06|478.33|475.93|478.46|476.06|478.33|475.93|0
1654840270000|2022-06-10 05:51:10|478.58|476.18|478.58|476.18|478.58|476.18|478.58|476.18|0
1654840280000|2022-06-10 05:51:20|478.46|476.06|478.58|476.18|478.58|476.18|478.46|476.06|0
1654840290000|2022-06-10 05:51:30|478.71|476.31|478.83|476.43|478.83|476.43|478.58|476.18|0
1654840300000|2022-06-10 05:51:40|479.08|476.68|479.58|477.18|479.58|477.18|479.08|476.68|0
1654840310000|2022-06-10 05:51:50|479.83|477.43|479.58|477.18|479.83|477.43|479.58|477.18|0
1654840320000|2022-06-10 05:52:00|479.71|477.31|479.71|477.31|479.71|477.31|479.71|477.31|0
1654840330000|2022-06-10 05:52:10|479.58|477.18|479.83|477.43|479.83|477.43|479.58|477.18|0
1654840350000|2022-06-10 05:52:30|480.08|477.68|480.33|477.93|480.33|477.93|480.08|477.68|0
1654840360000|2022-06-10 05:52:40|480.08|477.68|480.33|477.93|480.33|477.93|480.08|477.68|0
1654840370000|2022-06-10 05:52:50|480.46|478.06|480.58|478.18|480.58|478.18|480.33|477.93|0
1654840380000|2022-06-10 05:53:00|480.33|477.93|480.08|477.68|480.33|477.93|480.08|477.68|0
1654840400000|2022-06-10 05:53:20|480.33|477.93|480.33|477.93|480.33|477.93|480.33|477.93|0
1654840410000|2022-06-10 05:53:30|480.58|478.18|480.33|477.93|480.58|478.18|480.33|477.93|0
1654840420000|2022-06-10 05:53:40|480.08|477.68|480.08|477.68|480.08|477.68|480.08|477.68|0
1654840450000|2022-06-10 05:54:10|479.96|477.56|480.08|477.68|480.08|477.68|479.96|477.56|0
1654840460000|2022-06-10 05:54:20|479.96|477.56|479.83|477.43|479.96|477.56|479.83|477.43|0
1654840470000|2022-06-10 05:54:30|479.58|477.18|479.58|477.18|479.58|477.18|479.58|477.18|0
1654840480000|2022-06-10 05:54:40|479.46|477.06|479.58|477.18|479.58|477.18|479.33|476.93|0
1654840490000|2022-06-10 05:54:50|479.33|476.93|479.33|476.93|479.33|476.93|479.33|476.93|0
1654840510000|2022-06-10 05:55:10|479.08|476.68|479.08|476.68|479.08|476.68|479.08|476.68|0
1654840520000|2022-06-10 05:55:20|478.96|476.56|479.08|476.68|479.08|476.68|478.96|476.56|0
1654840530000|2022-06-10 05:55:30|479.33|476.93|479.58|477.18|479.58|477.18|479.33|476.93|0
1654840540000|2022-06-10 05:55:40|479.33|476.93|478.83|476.43|479.33|476.93|478.83|476.43|0
1654840550000|2022-06-10 05:55:50|478.58|476.18|478.58|476.18|478.58|476.18|478.58|476.18|0
1654840560000|2022-06-10 05:56:00|478.46|476.06|478.33|475.93|478.46|476.06|478.33|475.93|0
1654840580000|2022-06-10 05:56:20|478.58|476.18|478.33|475.93|478.58|476.18|478.33|475.93|0
1654840590000|2022-06-10 05:56:30|478.58|476.18|478.58|476.18|478.71|476.31|478.58|476.18|0
1654840610000|2022-06-10 05:56:50|478.33|475.93|478.08|475.68|478.33|475.93|478.08|475.68|0
1654840620000|2022-06-10 05:57:00|478.33|475.93|478.33|475.93|478.58|476.18|478.33|475.93|0
1654840630000|2022-06-10 05:57:10|478.46|476.06|478.58|476.18|478.58|476.18|478.46|476.06|0
1654840640000|2022-06-10 05:57:20|478.83|476.43|478.33|475.93|478.83|476.43|478.33|475.93|0
1654840650000|2022-06-10 05:57:30|478.58|476.18|478.33|475.93|478.58|476.18|478.33|475.93|0
1654840670000|2022-06-10 05:57:50|478.21|475.81|478.21|475.81|478.21|475.81|478.21|475.81|0
1654840680000|2022-06-10 05:58:00|478.33|475.93|478.46|476.06|478.46|476.06|478.33|475.93|0
1654840690000|2022-06-10 05:58:10|478.33|475.93|478.33|475.93|478.33|475.93|478.33|475.93|0
1654840720000|2022-06-10 05:58:40|478.58|476.18|478.58|476.18|478.58|476.18|478.58|476.18|0
1654840730000|2022-06-10 05:58:50|478.71|476.31|478.83|476.43|478.83|476.43|478.71|476.31|0
1654840740000|2022-06-10 05:59:00|478.58|476.18|478.58|476.18|478.58|476.18|478.58|476.18|0
1654840760000|2022-06-10 05:59:20|478.83|476.43|478.83|476.43|478.83|476.43|478.71|476.31|0
1654840770000|2022-06-10 05:59:30|479.08|476.68|479.33|476.93|479.33|476.93|479.08|476.68|0
1654840780000|2022-06-10 05:59:40|479.58|477.18|478.96|476.56|479.58|477.18|478.96|476.56|0
1654840790000|2022-06-10 05:59:50|479.08|476.68|479.33|476.93|479.33|476.93|479.08|476.68|0
1654840800000|2022-06-10 06:00:00|479.58|477.18|478.83|476.43|479.58|477.18|478.83|476.43|0
1654840810000|2022-06-10 06:00:10|478.58|476.18|477.58|475.18|478.58|476.18|477.58|475.18|0
1654840820000|2022-06-10 06:00:20|476.58|474.18|476.33|473.93|476.83|474.43|476.33|473.93|0
1654840830000|2022-06-10 06:00:30|476.83|474.43|476.83|474.43|477.08|474.68|476.83|474.43|0
1654840840000|2022-06-10 06:00:40|476.58|474.18|476.83|474.43|476.83|474.43|476.33|473.93|0
1654840850000|2022-06-10 06:00:50|476.58|474.18|476.58|474.18|476.58|474.18|476.58|474.18|0
1654840860000|2022-06-10 06:01:00|476.83|474.43|477.08|474.68|477.08|474.68|476.83|474.43|0
1654840870000|2022-06-10 06:01:10|477.33|474.93|475.83|473.43|477.33|474.93|475.83|473.43|0
1654840880000|2022-06-10 06:01:20|474.83|472.43|473.71|471.31|474.83|472.43|473.71|471.31|0
1654840890000|2022-06-10 06:01:30|474.33|471.93|474.96|472.56|475.08|472.68|474.33|471.93|0
1654840900000|2022-06-10 06:01:40|475.33|472.93|476.58|474.18|476.58|474.18|475.33|472.93|0
1654840910000|2022-06-10 06:01:50|476.83|474.43|478.08|475.68|478.08|475.68|476.83|474.43|0
1654840920000|2022-06-10 06:02:00|478.33|475.93|477.58|475.18|478.83|476.43|477.58|475.18|0
1654840930000|2022-06-10 06:02:10|477.21|474.81|477.58|475.18|477.58|475.18|477.21|474.81|0
1654840940000|2022-06-10 06:02:20|477.83|475.43|478.08|475.68|478.08|475.68|477.58|475.18|0
1654840950000|2022-06-10 06:02:30|477.83|475.43|478.33|475.93|478.33|475.93|477.83|475.43|0
1654840960000|2022-06-10 06:02:40|478.46|476.06|477.83|475.43|478.83|476.43|477.83|475.43|0
1654840970000|2022-06-10 06:02:50|478.08|475.68|476.83|474.43|478.08|475.68|476.83|474.43|0
1654840980000|2022-06-10 06:03:00|476.58|474.18|476.58|474.18|476.71|474.31|476.58|474.18|0
1654840990000|2022-06-10 06:03:10|476.33|473.93|476.21|473.81|476.33|473.93|476.08|473.68|0
1654841000000|2022-06-10 06:03:20|476.08|473.68|476.33|473.93|476.33|473.93|476.08|473.68|0
1654841010000|2022-06-10 06:03:30|476.58|474.18|476.33|473.93|476.58|474.18|476.33|473.93|0
1654841020000|2022-06-10 06:03:40|476.08|473.68|476.33|473.93|476.33|473.93|476.08|473.68|0
1654841030000|2022-06-10 06:03:50|476.58|474.18|476.58|474.18|476.58|474.18|476.46|474.06|0
1654841040000|2022-06-10 06:04:00|476.46|474.06|476.33|473.93|476.58|474.18|476.33|473.93|0
1654841050000|2022-06-10 06:04:10|476.08|473.68|475.83|473.43|476.08|473.68|475.58|473.18|0
1654841060000|2022-06-10 06:04:20|476.08|473.68|476.08|473.68|476.08|473.68|476.08|473.68|0
1654841070000|2022-06-10 06:04:30|476.33|473.93|476.83|474.43|476.83|474.43|476.33|473.93|0
1654841080000|2022-06-10 06:04:40|476.33|473.93|475.83|473.43|476.33|473.93|475.83|473.43|0
1654841090000|2022-06-10 06:04:50|476.08|473.68|475.71|473.31|476.08|473.68|475.58|473.18|0
1654841100000|2022-06-10 06:05:00|476.08|473.68|476.58|474.18|476.58|474.18|476.08|473.68|0
1654841110000|2022-06-10 06:05:10|476.83|474.43|477.33|474.93|477.33|474.93|476.83|474.43|0
1654841120000|2022-06-10 06:05:20|477.08|474.68|477.83|475.43|477.83|475.43|477.08|474.68|0
1654841130000|2022-06-10 06:05:30|477.58|475.18|477.33|474.93|477.58|475.18|477.08|474.68|0
1654841140000|2022-06-10 06:05:40|477.08|474.68|476.83|474.43|477.08|474.68|476.58|474.18|0
1654841150000|2022-06-10 06:05:50|477.08|474.68|476.83|474.43|477.08|474.68|476.83|474.43|0
1654841160000|2022-06-10 06:06:00|477.08|474.68|476.08|473.68|477.08|474.68|476.08|473.68|0
1654841170000|2022-06-10 06:06:10|476.33|473.93|476.33|473.93|476.33|473.93|476.08|473.68|0
1654841180000|2022-06-10 06:06:20|476.46|474.06|476.21|473.81|476.58|474.18|476.21|473.81|0
1654841190000|2022-06-10 06:06:30|476.33|473.93|476.33|473.93|476.33|473.93|476.08|473.68|0
1654841200000|2022-06-10 06:06:40|476.08|473.68|475.83|473.43|476.08|473.68|475.83|473.43|0
1654841210000|2022-06-10 06:06:50|476.08|473.68|476.08|473.68|476.33|473.93|476.08|473.68|0
1654841220000|2022-06-10 06:07:00|476.33|473.93|476.08|473.68|476.33|473.93|476.08|473.68|0
1654841230000|2022-06-10 06:07:10|476.33|473.93|476.08|473.68|476.33|473.93|476.08|473.68|0
1654841240000|2022-06-10 06:07:20|475.58|473.18|475.96|473.56|475.96|473.56|475.58|473.18|0
1654841250000|2022-06-10 06:07:30|475.83|473.43|476.08|473.68|476.08|473.68|475.83|473.43|0
1654841260000|2022-06-10 06:07:40|475.83|473.43|475.83|473.43|475.83|473.43|475.83|473.43|0
1654841270000|2022-06-10 06:07:50|475.58|473.18|475.58|473.18|475.58|473.18|475.58|473.18|0
1654841280000|2022-06-10 06:08:00|475.71|473.31|475.33|472.93|475.71|473.31|475.33|472.93|0
1654841290000|2022-06-10 06:08:10|475.58|473.18|476.33|473.93|476.33|473.93|475.58|473.18|0
1654841300000|2022-06-10 06:08:20|476.08|473.68|475.71|473.31|476.08|473.68|475.71|473.31|0
1654841310000|2022-06-10 06:08:30|475.33|472.93|475.08|472.68|475.46|473.06|475.08|472.68|0
1654841330000|2022-06-10 06:08:50|475.33|472.93|475.33|472.93|475.33|472.93|475.33|472.93|0
1654841340000|2022-06-10 06:09:00|475.46|473.06|475.83|473.43|475.83|473.43|475.46|473.06|0
1654841360000|2022-06-10 06:09:20|475.33|472.93|475.58|473.18|475.58|473.18|475.33|472.93|0
1654841370000|2022-06-10 06:09:30|475.83|473.43|475.33|472.93|475.83|473.43|475.33|472.93|0
1654841380000|2022-06-10 06:09:40|475.58|473.18|474.58|472.18|475.58|473.18|474.58|472.18|0
1654841390000|2022-06-10 06:09:50|474.83|472.43|474.83|472.43|474.83|472.43|474.83|472.43|0
1654841400000|2022-06-10 06:10:00|474.58|472.18|474.46|472.06|474.58|472.18|474.46|472.06|0
1654841410000|2022-06-10 06:10:10|474.58|472.18|474.83|472.43|474.83|472.43|474.58|472.18|0
1654841420000|2022-06-10 06:10:20|475.08|472.68|475.33|472.93|475.33|472.93|475.08|472.68|0
1654841430000|2022-06-10 06:10:30|475.58|473.18|475.58|473.18|475.58|473.18|475.58|473.18|0
1654841440000|2022-06-10 06:10:40|475.46|473.06|475.58|473.18|475.58|473.18|475.46|473.06|0
1654841450000|2022-06-10 06:10:50|475.33|472.93|475.33|472.93|475.33|472.93|475.08|472.68|0
1654841460000|2022-06-10 06:11:00|475.08|472.68|475.71|473.31|475.71|473.31|475.08|472.68|0
1654841470000|2022-06-10 06:11:10|475.83|473.43|475.33|472.93|475.96|473.56|475.33|472.93|0
1654841480000|2022-06-10 06:11:20|474.83|472.43|474.83|472.43|474.83|472.43|474.58|472.18|0
1654841490000|2022-06-10 06:11:30|474.33|471.93|474.33|471.93|474.58|472.18|474.08|471.68|0
1654841500000|2022-06-10 06:11:40|474.58|472.18|474.46|472.06|474.58|472.18|474.46|472.06|0
1654841510000|2022-06-10 06:11:50|474.58|472.18|474.58|472.18|474.58|472.18|474.33|471.93|0
1654841520000|2022-06-10 06:12:00|474.46|472.06|474.58|472.18|474.58|472.18|474.46|472.06|0
1654841530000|2022-06-10 06:12:10|474.83|472.43|474.83|472.43|474.83|472.43|474.21|471.81|0
1654841540000|2022-06-10 06:12:20|474.71|472.31|474.58|472.18|474.71|472.31|474.58|472.18|0
1654841550000|2022-06-10 06:12:30|474.46|472.06|473.83|471.43|474.58|472.18|473.83|471.43|0
1654841560000|2022-06-10 06:12:40|473.58|471.18|473.58|471.18|473.58|471.18|473.58|471.18|0
1654841570000|2022-06-10 06:12:50|473.33|470.93|473.33|470.93|473.33|470.93|473.33|470.93|0
1654841580000|2022-06-10 06:13:00|473.58|471.18|473.33|470.93|473.58|471.18|473.33|470.93|0
1654841590000|2022-06-10 06:13:10|473.58|471.18|473.58|471.18|473.58|471.18|473.58|471.18|0
1654841600000|2022-06-10 06:13:20|473.83|471.43|473.83|471.43|474.08|471.68|473.83|471.43|0
1654841610000|2022-06-10 06:13:30|473.58|471.18|473.83|471.43|473.83|471.43|473.58|471.18|0
1654841620000|2022-06-10 06:13:40|474.08|471.68|473.58|471.18|474.08|471.68|473.58|471.18|0
1654841630000|2022-06-10 06:13:50|473.33|470.93|473.08|470.68|473.58|471.18|473.08|470.68|0
1654841640000|2022-06-10 06:14:00|472.83|470.43|472.96|470.56|472.96|470.56|472.83|470.43|0
1654841650000|2022-06-10 06:14:10|472.83|470.43|472.83|470.43|472.83|470.43|472.58|470.18|0
1654841660000|2022-06-10 06:14:20|472.58|470.18|472.58|470.18|472.58|470.18|472.58|470.18|0
1654841670000|2022-06-10 06:14:30|472.83|470.43|472.58|470.18|472.83|470.43|472.58|470.18|0
1654841680000|2022-06-10 06:14:40|472.83|470.43|472.83|470.43|473.08|470.68|472.83|470.43|0
1654841700000|2022-06-10 06:15:00|472.96|470.56|472.83|470.43|472.96|470.56|472.83|470.43|0
1654841710000|2022-06-10 06:15:10|472.71|470.31|472.71|470.31|472.71|470.31|472.71|470.31|0
1654841720000|2022-06-10 06:15:20|473.08|470.68|473.08|470.68|473.08|470.68|473.08|470.68|0
1654841730000|2022-06-10 06:15:30|473.21|470.81|473.33|470.93|473.33|470.93|473.08|470.68|0
1654841740000|2022-06-10 06:15:40|473.58|471.18|473.58|471.18|473.58|471.18|473.58|471.18|0
1654841760000|2022-06-10 06:16:00|473.46|471.06|473.33|470.93|473.46|471.06|473.33|470.93|0
1654841780000|2022-06-10 06:16:20|473.08|470.68|473.08|470.68|473.08|470.68|473.08|470.68|0
1654841790000|2022-06-10 06:16:30|472.96|470.56|472.83|470.43|472.96|470.56|472.83|470.43|0
1654841800000|2022-06-10 06:16:40|472.58|470.18|473.08|470.68|473.21|470.81|472.58|470.18|0
1654841810000|2022-06-10 06:16:50|472.96|470.56|473.08|470.68|473.08|470.68|472.96|470.56|0
1654841820000|2022-06-10 06:17:00|472.83|470.43|472.83|470.43|473.08|470.68|472.83|470.43|0
1654841840000|2022-06-10 06:17:20|473.08|470.68|473.08|470.68|473.08|470.68|473.08|470.68|0
1654841870000|2022-06-10 06:17:50|472.83|470.43|473.33|470.93|473.33|470.93|472.83|470.43|0
1654841880000|2022-06-10 06:18:00|473.08|470.68|473.33|470.93|473.58|471.18|473.08|470.68|0
1654841890000|2022-06-10 06:18:10|473.46|471.06|473.33|470.93|473.46|471.06|473.33|470.93|0
1654841900000|2022-06-10 06:18:20|473.58|471.18|473.58|471.18|473.58|471.18|473.58|471.18|0
1654841930000|2022-06-10 06:18:50|473.83|471.43|473.83|471.43|473.83|471.43|473.83|471.43|0
1654841940000|2022-06-10 06:19:00|473.58|471.18|474.08|471.68|474.08|471.68|473.58|471.18|0
1654841950000|2022-06-10 06:19:10|474.33|471.93|474.58|472.18|474.58|472.18|474.33|471.93|0
1654841960000|2022-06-10 06:19:20|474.83|472.43|474.71|472.31|474.83|472.43|474.58|472.18|0
1654841970000|2022-06-10 06:19:30|474.83|472.43|474.58|472.18|475.08|472.68|474.58|472.18|0
1654841980000|2022-06-10 06:19:40|474.83|472.43|474.83|472.43|474.83|472.43|474.58|472.18|0
1654841990000|2022-06-10 06:19:50|474.71|472.31|474.83|472.43|474.83|472.43|474.71|472.31|0
1654842000000|2022-06-10 06:20:00|474.33|471.93|474.58|472.18|474.58|472.18|474.08|471.68|0
1654842010000|2022-06-10 06:20:10|474.33|471.93|475.08|472.68|475.08|472.68|474.33|471.93|0
1654842030000|2022-06-10 06:20:30|474.83|472.43|475.08|472.68|475.08|472.68|474.83|472.43|0
1654842040000|2022-06-10 06:20:40|475.33|472.93|475.08|472.68|475.33|472.93|475.08|472.68|0
1654842060000|2022-06-10 06:21:00|475.33|472.93|475.33|472.93|475.58|473.18|475.33|472.93|0
1654842070000|2022-06-10 06:21:10|474.96|472.56|474.96|472.56|474.96|472.56|474.96|472.56|0
1654842080000|2022-06-10 06:21:20|475.08|472.68|475.08|472.68|475.33|472.93|475.08|472.68|0
1654842090000|2022-06-10 06:21:30|475.33|472.93|475.33|472.93|475.33|472.93|475.33|472.93|0
1654842100000|2022-06-10 06:21:40|475.58|473.18|476.08|473.68|476.08|473.68|475.58|473.18|0
1654842110000|2022-06-10 06:21:50|476.58|474.18|476.33|473.93|476.58|474.18|476.08|473.68|0
1654842120000|2022-06-10 06:22:00|476.58|474.18|476.83|474.43|476.83|474.43|476.58|474.18|0
1654842130000|2022-06-10 06:22:10|476.58|474.18|476.33|473.93|476.58|474.18|476.33|473.93|0
1654842140000|2022-06-10 06:22:20|476.08|473.68|476.33|473.93|476.33|473.93|476.08|473.68|0
1654842150000|2022-06-10 06:22:30|476.08|473.68|476.21|473.81|476.33|473.93|476.08|473.68|0
1654842160000|2022-06-10 06:22:40|476.33|473.93|476.08|473.68|476.33|473.93|476.08|473.68|0
1654842170000|2022-06-10 06:22:50|475.83|473.43|475.83|473.43|475.83|473.43|475.83|473.43|0
1654842180000|2022-06-10 06:23:00|475.58|473.18|475.33|472.93|475.58|473.18|475.33|472.93|0
1654842190000|2022-06-10 06:23:10|474.83|472.43|474.96|472.56|474.96|472.56|474.58|472.18|0
1654842200000|2022-06-10 06:23:20|474.58|472.18|475.33|472.93|475.33|472.93|474.58|472.18|0
1654842210000|2022-06-10 06:23:30|475.58|473.18|475.33|472.93|475.58|473.18|475.33|472.93|0
1654842220000|2022-06-10 06:23:40|475.08|472.68|474.83|472.43|475.08|472.68|474.83|472.43|0
1654842230000|2022-06-10 06:23:50|475.08|472.68|475.21|472.81|475.21|472.81|474.83|472.43|0
1654842240000|2022-06-10 06:24:00|475.58|473.18|475.83|473.43|475.83|473.43|475.58|473.18|0
1654842250000|2022-06-10 06:24:10|476.08|473.68|476.33|473.93|476.33|473.93|476.08|473.68|0
1654842260000|2022-06-10 06:24:20|476.08|473.68|476.08|473.68|476.08|473.68|476.08|473.68|0
1654842270000|2022-06-10 06:24:30|475.83|473.43|475.33|472.93|475.83|473.43|475.33|472.93|0
1654842280000|2022-06-10 06:24:40|474.83|472.43|474.83|472.43|474.83|472.43|474.83|472.43|0
1654842290000|2022-06-10 06:24:50|475.08|472.68|475.21|472.81|475.21|472.81|475.08|472.68|0
1654842300000|2022-06-10 06:25:00|475.33|472.93|475.33|472.93|475.33|472.93|475.33|472.93|0
1654842310000|2022-06-10 06:25:10|475.21|472.81|475.33|472.93|475.33|472.93|475.21|472.81|0
1654842320000|2022-06-10 06:25:20|475.58|473.18|475.58|473.18|475.83|473.43|475.58|473.18|0
1654842330000|2022-06-10 06:25:30|475.83|473.43|475.83|473.43|476.08|473.68|475.83|473.43|0
1654842340000|2022-06-10 06:25:40|476.08|473.68|476.58|474.18|476.58|474.18|475.83|473.43|0
1654842350000|2022-06-10 06:25:50|476.83|474.43|476.58|474.18|476.83|474.43|476.33|473.93|0
1654842360000|2022-06-10 06:26:00|476.33|473.93|476.58|474.18|476.58|474.18|476.33|473.93|0
1654842370000|2022-06-10 06:26:10|476.33|473.93|476.33|473.93|476.33|473.93|476.33|473.93|0
1654842380000|2022-06-10 06:26:20|476.58|474.18|476.46|474.06|476.58|474.18|476.33|473.93|0
1654842390000|2022-06-10 06:26:30|476.33|473.93|476.33|473.93|476.33|473.93|476.33|473.93|0
1654842400000|2022-06-10 06:26:40|476.08|473.68|475.83|473.43|476.08|473.68|475.83|473.43|0
1654842410000|2022-06-10 06:26:50|475.96|473.56|475.83|473.43|475.96|473.56|475.83|473.43|0
1654842420000|2022-06-10 06:27:00|475.58|473.18|475.08|472.68|475.58|473.18|474.83|472.43|0
1654842430000|2022-06-10 06:27:10|474.58|472.18|474.58|472.18|474.58|472.18|474.58|472.18|0
1654842440000|2022-06-10 06:27:20|473.83|471.43|473.83|471.43|473.83|471.43|473.83|471.43|0
1654842450000|2022-06-10 06:27:30|473.33|470.93|473.33|470.93|473.71|471.31|473.33|470.93|0
1654842470000|2022-06-10 06:27:50|473.46|471.06|473.58|471.18|473.83|471.43|473.46|471.06|0
1654842480000|2022-06-10 06:28:00|473.83|471.43|473.58|471.18|473.83|471.43|473.58|471.18|0
1654842490000|2022-06-10 06:28:10|473.83|471.43|473.83|471.43|473.83|471.43|473.83|471.43|0
1654842500000|2022-06-10 06:28:20|473.71|471.31|473.71|471.31|473.83|471.43|473.58|471.18|0
1654842510000|2022-06-10 06:28:30|473.46|471.06|473.33|470.93|473.46|471.06|473.33|470.93|0
1654842530000|2022-06-10 06:28:50|473.58|471.18|473.58|471.18|473.58|471.18|473.58|471.18|0
1654842540000|2022-06-10 06:29:00|473.33|470.93|473.33|470.93|473.58|471.18|473.33|470.93|0
1654842550000|2022-06-10 06:29:10|473.46|471.06|473.46|471.06|473.46|471.06|473.46|471.06|0
1654842560000|2022-06-10 06:29:20|473.33|470.93|473.83|471.43|473.83|471.43|473.33|470.93|0
1654842570000|2022-06-10 06:29:30|473.96|471.56|474.58|472.18|474.58|472.18|473.96|471.56|0
1654842580000|2022-06-10 06:29:40|474.21|471.81|473.58|471.18|474.21|471.81|473.58|471.18|0
1654842590000|2022-06-10 06:29:50|473.71|471.31|473.71|471.31|473.83|471.43|473.71|471.31|0
1654842600000|2022-06-10 06:30:00|473.83|471.43|474.58|472.18|474.58|472.18|473.83|471.43|0
1654842610000|2022-06-10 06:30:10|474.71|472.31|475.08|472.68|475.08|472.68|474.71|472.31|0
1654842620000|2022-06-10 06:30:20|474.96|472.56|475.71|473.31|475.71|473.31|474.96|472.56|0
1654842630000|2022-06-10 06:30:30|475.58|473.18|475.33|472.93|475.58|473.18|475.33|472.93|0
1654842640000|2022-06-10 06:30:40|475.58|473.18|475.46|473.06|475.58|473.18|475.33|472.93|0
1654842650000|2022-06-10 06:30:50|475.58|473.18|474.58|472.18|475.58|473.18|474.58|472.18|0
1654842660000|2022-06-10 06:31:00|474.33|471.93|474.33|471.93|474.58|472.18|474.33|471.93|0
1654842670000|2022-06-10 06:31:10|474.08|471.68|474.08|471.68|474.21|471.81|474.08|471.68|0
1654842680000|2022-06-10 06:31:20|474.58|472.18|474.83|472.43|474.83|472.43|474.58|472.18|0
1654842690000|2022-06-10 06:31:30|474.96|472.56|475.08|472.68|475.08|472.68|474.96|472.56|0
1654842700000|2022-06-10 06:31:40|474.83|472.43|475.08|472.68|475.08|472.68|474.83|472.43|0
1654842710000|2022-06-10 06:31:50|474.83|472.43|474.83|472.43|474.83|472.43|474.83|472.43|0
1654842720000|2022-06-10 06:32:00|474.58|472.18|474.83|472.43|474.83|472.43|474.58|472.18|0
1654842730000|2022-06-10 06:32:10|475.08|472.68|475.58|473.18|475.58|473.18|475.08|472.68|0
1654842760000|2022-06-10 06:32:40|475.83|473.43|475.83|473.43|475.83|473.43|475.58|473.18|0
1654842780000|2022-06-10 06:33:00|476.08|473.68|476.08|473.68|476.08|473.68|475.83|473.43|0
1654842790000|2022-06-10 06:33:10|475.83|473.43|475.83|473.43|475.83|473.43|475.83|473.43|0
1654842800000|2022-06-10 06:33:20|475.58|473.18|475.33|472.93|475.58|473.18|475.33|472.93|0
1654842810000|2022-06-10 06:33:30|475.58|473.18|475.08|472.68|475.58|473.18|475.08|472.68|0
1654842820000|2022-06-10 06:33:40|475.33|472.93|475.58|473.18|475.58|473.18|475.33|472.93|0
1654842830000|2022-06-10 06:33:50|475.33|472.93|475.46|473.06|475.58|473.18|475.33|472.93|0
1654842840000|2022-06-10 06:34:00|475.58|473.18|475.46|473.06|475.58|473.18|475.46|473.06|0
1654842850000|2022-06-10 06:34:10|475.33|472.93|475.33|472.93|475.33|472.93|474.83|472.43|0
1654842860000|2022-06-10 06:34:20|475.08|472.68|475.08|472.68|475.21|472.81|475.08|472.68|0
1654842870000|2022-06-10 06:34:30|475.33|472.93|475.83|473.43|475.83|473.43|475.21|472.81|0
1654842880000|2022-06-10 06:34:40|475.71|473.31|475.83|473.43|475.83|473.43|475.71|473.31|0
1654842890000|2022-06-10 06:34:50|475.58|473.18|475.71|473.31|475.83|473.43|475.58|473.18|0
1654842900000|2022-06-10 06:35:00|475.83|473.43|475.58|473.18|475.83|473.43|475.58|473.18|0
1654842910000|2022-06-10 06:35:10|475.71|473.31|475.83|473.43|475.83|473.43|475.71|473.31|0
1654842920000|2022-06-10 06:35:20|475.96|473.56|476.08|473.68|476.08|473.68|475.96|473.56|0
1654842930000|2022-06-10 06:35:30|475.96|473.56|476.08|473.68|476.08|473.68|475.96|473.56|0
1654842940000|2022-06-10 06:35:40|476.33|473.93|476.33|473.93|476.33|473.93|476.08|473.68|0
1654842950000|2022-06-10 06:35:50|476.58|474.18|476.58|474.18|476.58|474.18|476.46|474.06|0
1654842960000|2022-06-10 06:36:00|476.83|474.43|477.08|474.68|477.08|474.68|476.83|474.43|0
1654842970000|2022-06-10 06:36:10|476.83|474.43|476.83|474.43|476.83|474.43|476.83|474.43|0
1654842980000|2022-06-10 06:36:20|477.08|474.68|477.33|474.93|477.33|474.93|477.08|474.68|0
1654842990000|2022-06-10 06:36:30|477.58|475.18|477.83|475.43|477.83|475.43|477.58|475.18|0
1654843000000|2022-06-10 06:36:40|477.58|475.18|477.58|475.18|477.58|475.18|477.58|475.18|0
1654843010000|2022-06-10 06:36:50|477.08|474.68|477.46|475.06|477.46|475.06|477.08|474.68|0
1654843020000|2022-06-10 06:37:00|477.58|475.18|477.83|475.43|477.83|475.43|477.58|475.18|0
1654843030000|2022-06-10 06:37:10|477.33|474.93|477.08|474.68|477.33|474.93|477.08|474.68|0
1654843040000|2022-06-10 06:37:20|476.83|474.43|476.83|474.43|476.83|474.43|476.83|474.43|0
1654843050000|2022-06-10 06:37:30|476.96|474.56|477.08|474.68|477.08|474.68|476.96|474.56|0
1654843070000|2022-06-10 06:37:50|477.33|474.93|477.58|475.18|477.58|475.18|477.33|474.93|0
1654843080000|2022-06-10 06:38:00|477.33|474.93|477.58|475.18|477.58|475.18|477.33|474.93|0
1654843090000|2022-06-10 06:38:10|477.33|474.93|477.33|474.93|477.33|474.93|477.33|474.93|0
1654843100000|2022-06-10 06:38:20|477.58|475.18|477.58|475.18|477.58|475.18|477.58|475.18|0
1654843120000|2022-06-10 06:38:40|477.33|474.93|477.08|474.68|477.33|474.93|477.08|474.68|0
1654843130000|2022-06-10 06:38:50|477.46|475.06|477.33|474.93|477.58|475.18|477.33|474.93|0
1654843140000|2022-06-10 06:39:00|477.08|474.68|476.83|474.43|477.08|474.68|476.83|474.43|0
1654843160000|2022-06-10 06:39:20|476.33|473.93|476.58|474.18|476.58|474.18|476.33|473.93|0
1654843180000|2022-06-10 06:39:40|476.71|474.31|477.08|474.68|477.08|474.68|476.71|474.31|0
1654843190000|2022-06-10 06:39:50|476.96|474.56|477.33|474.93|477.58|475.18|476.96|474.56|0
1654843200000|2022-06-10 06:40:00|477.58|475.18|477.33|474.93|477.58|475.18|477.33|474.93|0
1654843210000|2022-06-10 06:40:10|477.21|474.81|477.21|474.81|477.21|474.81|477.21|474.81|0
1654843220000|2022-06-10 06:40:20|477.33|474.93|477.33|474.93|477.33|474.93|477.33|474.93|0
1654843230000|2022-06-10 06:40:30|477.46|475.06|477.08|474.68|477.46|475.06|477.08|474.68|0
1654843240000|2022-06-10 06:40:40|477.46|475.06|477.58|475.18|477.58|475.18|477.46|475.06|0
1654843250000|2022-06-10 06:40:50|477.33|474.93|477.08|474.68|477.58|475.18|477.08|474.68|0
1654843260000|2022-06-10 06:41:00|476.96|474.56|476.58|474.18|476.96|474.56|476.58|474.18|0
1654843270000|2022-06-10 06:41:10|476.46|474.06|476.58|474.18|476.71|474.31|476.46|474.06|0
1654843280000|2022-06-10 06:41:20|476.83|474.43|476.58|474.18|477.08|474.68|476.58|474.18|0
1654843290000|2022-06-10 06:41:30|476.33|473.93|476.46|474.06|476.58|474.18|476.33|473.93|0
1654843300000|2022-06-10 06:41:40|476.33|473.93|475.58|473.18|476.33|473.93|475.58|473.18|0
1654843310000|2022-06-10 06:41:50|475.33|472.93|475.33|472.93|475.33|472.93|475.33|472.93|0
1654843320000|2022-06-10 06:42:00|475.58|473.18|475.83|473.43|475.83|473.43|475.58|473.18|0
1654843330000|2022-06-10 06:42:10|475.96|473.56|475.83|473.43|475.96|473.56|475.83|473.43|0
1654843340000|2022-06-10 06:42:20|475.58|473.18|474.58|472.18|475.58|473.18|474.58|472.18|0
1654843350000|2022-06-10 06:42:30|474.71|472.31|475.08|472.68|475.08|472.68|474.71|472.31|0
1654843360000|2022-06-10 06:42:40|475.33|472.93|475.08|472.68|475.58|473.18|475.08|472.68|0
1654843370000|2022-06-10 06:42:50|474.71|472.31|474.83|472.43|474.83|472.43|474.71|472.31|0
1654843380000|2022-06-10 06:43:00|474.58|472.18|475.08|472.68|475.08|472.68|474.58|472.18|0
1654843390000|2022-06-10 06:43:10|475.58|473.18|475.33|472.93|475.58|473.18|475.33|472.93|0
1654843400000|2022-06-10 06:43:20|475.08|472.68|475.21|472.81|475.21|472.81|474.96|472.56|0
1654843410000|2022-06-10 06:43:30|475.08|472.68|475.58|473.18|475.58|473.18|475.08|472.68|0
1654843420000|2022-06-10 06:43:40|475.83|473.43|475.08|472.68|475.83|473.43|475.08|472.68|0
1654843430000|2022-06-10 06:43:50|474.83|472.43|475.08|472.68|475.08|472.68|474.83|472.43|0
1654843450000|2022-06-10 06:44:10|475.21|472.81|475.08|472.68|475.21|472.81|475.08|472.68|0
1654843460000|2022-06-10 06:44:20|474.96|472.56|475.33|472.93|475.33|472.93|474.83|472.43|0
1654843470000|2022-06-10 06:44:30|475.57|473.17|475.57|473.17|475.82|473.42|475.57|473.17|0
1654843480000|2022-06-10 06:44:40|475.82|473.42|475.82|473.42|475.82|473.42|475.57|473.17|0
1654843490000|2022-06-10 06:44:50|476.57|474.17|476.32|473.92|476.57|474.17|476.32|473.92|0
1654843500000|2022-06-10 06:45:00|476.07|473.67|475.82|473.42|476.57|474.17|475.82|473.42|0
1654843510000|2022-06-10 06:45:10|475.57|473.17|475.82|473.42|475.82|473.42|475.33|472.93|0
1654843520000|2022-06-10 06:45:20|475.57|473.17|475.57|473.17|475.57|473.17|475.57|473.17|0
1654843530000|2022-06-10 06:45:30|475.82|473.42|476.07|473.67|476.32|473.92|475.82|473.42|0
1654843540000|2022-06-10 06:45:40|476.82|474.42|476.82|474.42|476.82|474.42|476.7|474.3|0
1654843550000|2022-06-10 06:45:50|477.07|474.67|477.57|475.17|477.57|475.17|477.07|474.67|0
1654843560000|2022-06-10 06:46:00|477.82|475.42|478.07|475.67|478.07|475.67|477.82|475.42|0
1654843570000|2022-06-10 06:46:10|478.32|475.92|478.07|475.67|478.32|475.92|478.07|475.67|0
1654843580000|2022-06-10 06:46:20|477.57|475.17|477.32|474.92|477.57|475.17|477.32|474.92|0
1654843590000|2022-06-10 06:46:30|477.45|475.05|477.32|474.92|477.45|475.05|477.07|474.67|0
1654843600000|2022-06-10 06:46:40|477.07|474.67|477.07|474.67|477.07|474.67|477.07|474.67|0
1654843610000|2022-06-10 06:46:50|476.82|474.42|476.82|474.42|476.82|474.42|476.82|474.42|0
1654843620000|2022-06-10 06:47:00|476.57|474.17|476.82|474.42|476.82|474.42|476.57|474.17|0
1654843630000|2022-06-10 06:47:10|477.07|474.67|477.32|474.92|477.57|475.17|477.07|474.67|0
1654843640000|2022-06-10 06:47:20|477.57|475.17|478.07|475.67|478.07|475.67|477.57|475.17|0
1654843650000|2022-06-10 06:47:30|477.82|475.42|478.57|476.17|478.57|476.17|477.82|475.42|0
1654843660000|2022-06-10 06:47:40|478.82|476.42|479.07|476.67|479.07|476.67|478.82|476.42|0
1654843670000|2022-06-10 06:47:50|478.95|476.55|478.82|476.42|478.95|476.55|478.82|476.42|0
1654843680000|2022-06-10 06:48:00|478.7|476.3|478.2|475.8|478.7|476.3|478.07|475.67|0
1654843690000|2022-06-10 06:48:10|478.32|475.92|478.2|475.8|478.32|475.92|478.2|475.8|0
1654843700000|2022-06-10 06:48:20|478.57|476.17|478.32|475.92|478.7|476.3|478.32|475.92|0
1654843710000|2022-06-10 06:48:30|478.07|475.67|478.32|475.92|478.32|475.92|478.07|475.67|0
1654843730000|2022-06-10 06:48:50|478.2|475.8|478.32|475.92|478.32|475.92|478.2|475.8|0
1654843740000|2022-06-10 06:49:00|478.57|476.17|477.45|475.05|478.57|476.17|477.45|475.05|0
1654843750000|2022-06-10 06:49:10|477.32|474.92|477.32|474.92|477.32|474.92|477.32|474.92|0
1654843760000|2022-06-10 06:49:20|477.57|475.17|477.2|474.8|477.82|475.42|477.2|474.8|0
1654843770000|2022-06-10 06:49:30|477.32|474.92|477.82|475.42|477.82|475.42|477.32|474.92|0
1654843780000|2022-06-10 06:49:40|477.95|475.55|478.07|475.67|478.2|475.8|477.95|475.55|0
1654843790000|2022-06-10 06:49:50|478.2|475.8|477.95|475.55|478.2|475.8|477.95|475.55|0
1654843800000|2022-06-10 06:50:00|478.32|475.92|478.32|475.92|478.57|476.17|478.32|475.92|0
1654843810000|2022-06-10 06:50:10|477.82|475.42|478.07|475.67|478.07|475.67|477.7|475.3|0
1654843820000|2022-06-10 06:50:20|477.82|475.42|477.82|475.42|477.82|475.42|477.82|475.42|0
1654843830000|2022-06-10 06:50:30|477.57|475.17|477.7|475.3|477.7|475.3|477.57|475.17|0
1654843840000|2022-06-10 06:50:40|477.95|475.55|478.07|475.67|478.07|475.67|477.82|475.42|0
1654843850000|2022-06-10 06:50:50|478.32|475.92|478.82|476.42|478.82|476.42|478.32|475.92|0
1654843860000|2022-06-10 06:51:00|478.57|476.17|478.07|475.67|478.57|476.17|478.07|475.67|0
1654843880000|2022-06-10 06:51:20|478.32|475.92|478.32|475.92|478.32|475.92|478.32|475.92|0
1654843890000|2022-06-10 06:51:30|478.07|475.67|478.07|475.67|478.07|475.67|478.07|475.67|0
1654843900000|2022-06-10 06:51:40|477.82|475.42|477.57|475.17|477.82|475.42|477.57|475.17|0
1654843910000|2022-06-10 06:51:50|477.82|475.42|478.32|475.92|478.32|475.92|477.82|475.42|0
1654843920000|2022-06-10 06:52:00|478.57|476.17|478.2|475.8|478.57|476.17|478.2|475.8|0
1654843930000|2022-06-10 06:52:10|477.82|475.42|477.82|475.42|477.95|475.55|477.82|475.42|0
1654843940000|2022-06-10 06:52:20|478.07|475.67|478.07|475.67|478.07|475.67|478.07|475.67|0
1654843950000|2022-06-10 06:52:30|477.82|475.42|477.7|475.3|477.82|475.42|477.57|475.17|0
1654843960000|2022-06-10 06:52:40|477.32|474.92|477.57|475.17|477.57|475.17|477.32|474.92|0
1654843970000|2022-06-10 06:52:50|477.32|474.92|477.07|474.67|477.32|474.92|477.07|474.67|0
1654843980000|2022-06-10 06:53:00|476.95|474.55|477.32|474.92|477.32|474.92|476.95|474.55|0
1654843990000|2022-06-10 06:53:10|477.57|475.17|477.32|474.92|477.82|475.42|477.32|474.92|0
1654844000000|2022-06-10 06:53:20|476.82|474.42|476.95|474.55|476.95|474.55|476.82|474.42|0
1654844010000|2022-06-10 06:53:30|476.82|474.42|476.95|474.55|476.95|474.55|476.57|474.17|0
1654844020000|2022-06-10 06:53:40|477.07|474.67|477.32|474.92|477.32|474.92|477.07|474.67|0
1654844030000|2022-06-10 06:53:50|476.82|474.42|476.57|474.17|476.82|474.42|476.57|474.17|0
1654844040000|2022-06-10 06:54:00|476.07|473.67|475.82|473.42|476.07|473.67|475.82|473.42|0
1654844050000|2022-06-10 06:54:10|475.45|473.05|475.08|472.68|475.7|473.3|475.08|472.68|0
1654844060000|2022-06-10 06:54:20|474.83|472.43|475.57|473.17|475.57|473.17|474.83|472.43|0
1654844070000|2022-06-10 06:54:30|475.45|473.05|475.08|472.68|475.45|473.05|475.08|472.68|0
1654844080000|2022-06-10 06:54:40|475.32|472.92|475.32|472.92|475.32|472.92|475.32|472.92|0
1654844090000|2022-06-10 06:54:50|475.57|473.17|475.57|473.17|475.57|473.17|475.57|473.17|0
1654844100000|2022-06-10 06:55:00|475.82|473.42|475.82|473.42|475.82|473.42|475.57|473.17|0
1654844110000|2022-06-10 06:55:10|475.57|473.17|475.82|473.42|475.82|473.42|475.57|473.17|0
1654844120000|2022-06-10 06:55:20|475.95|473.55|476.07|473.67|476.32|473.92|475.95|473.55|0
1654844130000|2022-06-10 06:55:30|476.32|473.92|477.07|474.67|477.07|474.67|476.32|473.92|0
1654844140000|2022-06-10 06:55:40|476.7|474.3|476.7|474.3|476.7|474.3|476.7|474.3|0
1654844150000|2022-06-10 06:55:50|476.82|474.42|476.57|474.17|476.82|474.42|476.57|474.17|0
1654844160000|2022-06-10 06:56:00|476.7|474.3|476.57|474.17|476.82|474.42|476.57|474.17|0
1654844170000|2022-06-10 06:56:10|476.32|473.92|475.82|473.42|476.32|473.92|475.82|473.42|0
1654844180000|2022-06-10 06:56:20|475.7|473.3|475.82|473.42|475.82|473.42|475.7|473.3|0
1654844190000|2022-06-10 06:56:30|475.57|473.17|475.57|473.17|475.57|473.17|475.57|473.17|0
1654844200000|2022-06-10 06:56:40|475.32|472.92|475.82|473.42|475.82|473.42|475.32|472.92|0
1654844210000|2022-06-10 06:56:50|475.57|473.17|475.32|472.92|475.57|473.17|475.32|472.92|0
1654844220000|2022-06-10 06:57:00|475.57|473.17|476.07|473.67|476.07|473.67|475.57|473.17|0
1654844230000|2022-06-10 06:57:10|476.2|473.8|476.2|473.8|476.32|473.92|476.2|473.8|0
1654844240000|2022-06-10 06:57:20|476.07|473.67|476.32|473.92|476.32|473.92|476.07|473.67|0
1654844250000|2022-06-10 06:57:30|476.57|474.17|476.95|474.55|476.95|474.55|476.57|474.17|0
1654844260000|2022-06-10 06:57:40|477.07|474.67|477.07|474.67|477.2|474.8|477.07|474.67|0
1654844270000|2022-06-10 06:57:50|476.82|474.42|477.07|474.67|477.07|474.67|476.82|474.42|0
1654844280000|2022-06-10 06:58:00|477.45|475.05|477.45|475.05|477.57|475.17|477.45|475.05|0
1654844290000|2022-06-10 06:58:10|477.32|474.92|476.32|473.92|477.32|474.92|476.32|473.92|0
1654844300000|2022-06-10 06:58:20|476.2|473.8|476.57|474.17|476.57|474.17|476.2|473.8|0
1654844310000|2022-06-10 06:58:30|476.7|474.3|476.82|474.42|476.82|474.42|476.7|474.3|0
1654844320000|2022-06-10 06:58:40|476.7|474.3|476.57|474.17|477.07|474.67|476.57|474.17|0
1654844330000|2022-06-10 06:58:50|476.82|474.42|476.7|474.3|476.82|474.42|476.7|474.3|0
1654844340000|2022-06-10 06:59:00|476.57|474.17|476.57|474.17|476.57|474.17|476.32|473.92|0
1654844350000|2022-06-10 06:59:10|476.82|474.42|476.7|474.3|477.07|474.67|476.7|474.3|0
1654844360000|2022-06-10 06:59:20|476.57|474.17|476.2|473.8|476.57|474.17|476.2|473.8|0
1654844370000|2022-06-10 06:59:30|475.82|473.42|475.32|472.92|475.82|473.42|475.08|472.68|0
1654844380000|2022-06-10 06:59:40|475.08|472.68|474.58|472.18|475.08|472.68|474.33|471.93|0
1654844390000|2022-06-10 06:59:50|474.83|472.43|474.83|472.43|474.83|472.43|474.83|472.43|0
1654844400000|2022-06-10 07:00:00|475.08|472.68|474.83|472.43|475.32|472.92|474.83|472.43|0
1654844410000|2022-06-10 07:00:10|474.58|472.18|474.33|471.93|474.58|472.18|474.33|471.93|0
1654844420000|2022-06-10 07:00:20|474.58|472.18|474.33|471.93|474.58|472.18|474.33|471.93|0
1654844430000|2022-06-10 07:00:30|475.07|472.67|474.83|472.43|475.57|473.17|474.83|472.43|0
1654844440000|2022-06-10 07:00:40|474.58|472.18|474.83|472.43|474.96|472.56|474.58|472.18|0
1654844450000|2022-06-10 07:00:50|474.58|472.18|474.33|471.93|474.58|472.18|474.33|471.93|0
1654844460000|2022-06-10 07:01:00|474.08|471.68|473.33|470.93|474.08|471.68|473.33|470.93|0
1654844470000|2022-06-10 07:01:10|473.46|471.06|473.08|470.68|473.46|471.06|473.08|470.68|0
1654844480000|2022-06-10 07:01:20|472.58|470.18|472.58|470.18|472.58|470.18|472.46|470.06|0
1654844490000|2022-06-10 07:01:30|473.08|470.68|473.71|471.31|473.71|471.31|473.08|470.68|0
1654844500000|2022-06-10 07:01:40|473.83|471.43|473.33|470.93|473.96|471.56|473.33|470.93|0
1654844510000|2022-06-10 07:01:50|473.08|470.68|472.83|470.43|473.08|470.68|472.58|470.18|0
1654844520000|2022-06-10 07:02:00|472.58|470.18|472.83|470.43|472.83|470.43|472.58|470.18|0
1654844530000|2022-06-10 07:02:10|473.08|470.68|473.58|471.18|473.58|471.18|473.08|470.68|0
1654844540000|2022-06-10 07:02:20|474.08|471.68|475.57|473.17|475.82|473.42|474.08|471.68|0
1654844550000|2022-06-10 07:02:30|475.7|473.3|475.82|473.42|476.07|473.67|475.7|473.3|0
1654844560000|2022-06-10 07:02:40|475.57|473.17|474.83|472.43|475.57|473.17|474.83|472.43|0
1654844570000|2022-06-10 07:02:50|475.32|472.92|475.32|472.92|475.32|472.92|475.07|472.67|0
1654844580000|2022-06-10 07:03:00|475.57|473.17|476.32|473.92|476.32|473.92|475.57|473.17|0
1654844590000|2022-06-10 07:03:10|476.57|474.17|476.32|473.92|477.07|474.67|476.32|473.92|0
1654844600000|2022-06-10 07:03:20|476.82|474.42|477.45|475.05|477.45|475.05|476.82|474.42|0
1654844610000|2022-06-10 07:03:30|477.32|474.92|477.32|474.92|477.57|475.17|477.32|474.92|0
1654844620000|2022-06-10 07:03:40|476.7|474.3|476.57|474.17|476.82|474.42|476.57|474.17|0
1654844630000|2022-06-10 07:03:50|476.32|473.92|476.32|473.92|476.32|473.92|476.32|473.92|0
1654844640000|2022-06-10 07:04:00|476.57|474.17|476.32|473.92|476.57|474.17|476.32|473.92|0
1654844650000|2022-06-10 07:04:10|476.57|474.17|477.32|474.92|477.32|474.92|476.57|474.17|0
1654844660000|2022-06-10 07:04:20|477.57|475.17|477.82|475.42|477.95|475.55|477.57|475.17|0
1654844670000|2022-06-10 07:04:30|477.57|475.17|477.32|474.92|477.57|475.17|477.32|474.92|0
1654844680000|2022-06-10 07:04:40|477.07|474.67|477.57|475.17|477.57|475.17|477.07|474.67|0
1654844690000|2022-06-10 07:04:50|478.07|475.67|477.45|475.05|478.07|475.67|477.45|475.05|0
1654844700000|2022-06-10 07:05:00|477.87|475.87|477.87|475.87|477.87|475.87|477.62|475.62|0
1654844710000|2022-06-10 07:05:10|477.62|475.62|476.62|474.62|477.62|475.62|476.62|474.62|0
1654844720000|2022-06-10 07:05:20|476.37|474.37|476.62|474.62|476.62|474.62|476.12|474.12|0
1654844730000|2022-06-10 07:05:30|476.87|474.87|477.62|475.62|477.62|475.62|476.87|474.87|0
1654844740000|2022-06-10 07:05:40|477.87|475.87|477.62|475.62|477.87|475.87|477.62|475.62|0
1654844750000|2022-06-10 07:05:50|477.37|475.37|477.12|475.12|477.87|475.87|477.12|475.12|0
1654844760000|2022-06-10 07:06:00|477.37|475.37|477.87|475.87|477.87|475.87|477.37|475.37|0
1654844770000|2022-06-10 07:06:10|477.62|475.62|477.5|475.5|477.62|475.62|477.37|475.37|0
1654844780000|2022-06-10 07:06:20|477.37|475.37|477.12|475.12|477.37|475.37|476.87|474.87|0
1654844790000|2022-06-10 07:06:30|477.37|475.37|477.12|475.12|477.37|475.37|477.12|475.12|0
1654844800000|2022-06-10 07:06:40|477.37|475.37|477.12|475.12|477.37|475.37|477.12|475.12|0
1654844810000|2022-06-10 07:06:50|477.37|475.37|477.87|475.87|478.12|476.12|477.37|475.37|0
1654844820000|2022-06-10 07:07:00|478.12|476.12|479.12|477.12|479.12|477.12|478.12|476.12|0
1654844830000|2022-06-10 07:07:10|479.62|477.62|479.62|477.62|479.87|477.87|479.62|477.62|0
1654844840000|2022-06-10 07:07:20|480.12|478.12|480.37|478.37|480.62|478.62|480.12|478.12|0
1654844850000|2022-06-10 07:07:30|480.62|478.62|480.62|478.62|480.62|478.62|480.62|478.62|0
1654844860000|2022-06-10 07:07:40|480.37|478.37|480.37|478.37|480.37|478.37|480.12|478.12|0
1654844870000|2022-06-10 07:07:50|480.5|478.5|480.37|478.37|480.62|478.62|480.37|478.37|0
1654844880000|2022-06-10 07:08:00|480.12|478.12|480.37|478.37|480.37|478.37|480.12|478.12|0
1654844890000|2022-06-10 07:08:10|480.62|478.62|480.62|478.62|480.62|478.62|480.37|478.37|0
1654844900000|2022-06-10 07:08:20|480.87|478.87|480.87|478.87|480.87|478.87|480.87|478.87|0
1654844910000|2022-06-10 07:08:30|480.75|478.75|480.87|478.87|480.87|478.87|480.75|478.75|0
1654844920000|2022-06-10 07:08:40|480.62|478.62|480.62|478.62|480.87|478.87|480.62|478.62|0
1654844930000|2022-06-10 07:08:50|480.12|478.12|480.62|478.62|480.62|478.62|480.12|478.12|0
1654844940000|2022-06-10 07:09:00|480.37|478.37|480.62|478.62|480.87|478.87|480.37|478.37|0
1654844950000|2022-06-10 07:09:10|480.75|478.75|480.87|478.87|480.87|478.87|480.62|478.62|0
1654844960000|2022-06-10 07:09:20|480.5|478.5|481.87|479.87|481.87|479.87|480.5|478.5|0
1654844970000|2022-06-10 07:09:30|482.62|480.62|482.62|480.62|482.62|480.62|482.37|480.37|0
1654844980000|2022-06-10 07:09:40|483.62|481.62|483.62|481.62|483.87|481.87|483.62|481.62|0
1654844990000|2022-06-10 07:09:50|483.87|481.87|484.12|482.12|484.12|482.12|483.62|481.62|0
1654845000000|2022-06-10 07:10:00|484.37|482.37|484.62|482.62|484.87|482.87|484.37|482.37|0
1654845010000|2022-06-10 07:10:10|484.37|482.37|484.37|482.37|484.37|482.37|484.12|482.12|0
1654845020000|2022-06-10 07:10:20|484.12|482.12|483.62|481.62|484.37|482.37|483.62|481.62|0
1654845030000|2022-06-10 07:10:30|483.75|481.75|484.37|482.37|484.37|482.37|483.75|481.75|0
1654845040000|2022-06-10 07:10:40|485.37|483.37|484.62|482.62|485.37|483.37|484.62|482.62|0
1654845050000|2022-06-10 07:10:50|484.87|482.87|484.37|482.37|484.87|482.87|484.37|482.37|0
1654845060000|2022-06-10 07:11:00|484.12|482.12|485.12|483.12|485.12|483.12|484.12|482.12|0
1654845070000|2022-06-10 07:11:10|485.37|483.37|485.5|483.5|485.62|483.62|485.37|483.37|0
1654845080000|2022-06-10 07:11:20|485.37|483.37|485.37|483.37|485.5|483.5|485.37|483.37|0
1654845090000|2022-06-10 07:11:30|485.62|483.62|486.37|484.37|486.37|484.37|485.62|483.62|0
1654845100000|2022-06-10 07:11:40|486.12|484.12|486.12|484.12|486.37|484.37|486.12|484.12|0
1654845110000|2022-06-10 07:11:50|485.87|483.87|485.25|483.25|485.87|483.87|485.25|483.25|0
1654845120000|2022-06-10 07:12:00|485.37|483.37|486.12|484.12|486.12|484.12|485.37|483.37|0
1654845130000|2022-06-10 07:12:10|486.37|484.37|486.87|484.87|486.87|484.87|486.37|484.37|0
1654845140000|2022-06-10 07:12:20|486.62|484.62|486.12|484.12|486.62|484.62|486.12|484.12|0
1654845150000|2022-06-10 07:12:30|486.37|484.37|485.37|483.37|486.37|484.37|485.37|483.37|0
1654845160000|2022-06-10 07:12:40|485.12|483.12|485.62|483.62|485.62|483.62|485.12|483.12|0
1654845170000|2022-06-10 07:12:50|485.37|483.37|485.62|483.62|485.62|483.62|485.37|483.37|0
1654845180000|2022-06-10 07:13:00|485.37|483.37|485.87|483.87|485.87|483.87|485.37|483.37|0
1654845190000|2022-06-10 07:13:10|485.62|483.62|485.87|483.87|485.87|483.87|485.62|483.62|0
1654845200000|2022-06-10 07:13:20|485.62|483.62|485.87|483.87|485.87|483.87|485.62|483.62|0
1654845210000|2022-06-10 07:13:30|486.62|484.62|486.12|484.12|486.62|484.62|486.12|484.12|0
1654845220000|2022-06-10 07:13:40|486.62|484.62|486.87|484.87|486.87|484.87|486.5|484.5|0
1654845230000|2022-06-10 07:13:50|486.62|484.62|486.62|484.62|486.62|484.62|486.37|484.37|0
1654845240000|2022-06-10 07:14:00|486.37|484.37|486.62|484.62|486.62|484.62|486.37|484.37|0
1654845250000|2022-06-10 07:14:10|487.87|485.87|487.37|485.37|487.87|485.87|487.37|485.37|0
1654845260000|2022-06-10 07:14:20|487.12|485.12|486.87|484.87|487.12|485.12|486.87|484.87|0
1654845270000|2022-06-10 07:14:30|485.62|483.62|485.5|483.5|485.62|483.62|485.37|483.37|0
1654845280000|2022-06-10 07:14:40|485.62|483.62|484.87|482.87|485.62|483.62|484.87|482.87|0
1654845290000|2022-06-10 07:14:50|485|483|485.62|483.62|485.62|483.62|484.87|482.87|0
1654845300000|2022-06-10 07:15:00|485.37|483.37|485.12|483.12|485.62|483.62|485.12|483.12|0
1654845310000|2022-06-10 07:15:10|485.25|483.25|485.87|483.87|485.87|483.87|485.25|483.25|0
1654845320000|2022-06-10 07:15:20|486.12|484.12|486.37|484.37|486.62|484.62|486.12|484.12|0
1654845330000|2022-06-10 07:15:30|486.5|484.5|486.62|484.62|486.62|484.62|486.37|484.37|0
1654845340000|2022-06-10 07:15:40|486.87|484.87|486.87|484.87|487.12|485.12|486.62|484.62|0
1654845350000|2022-06-10 07:15:50|486.37|484.37|486.62|484.62|486.62|484.62|486.37|484.37|0
1654845360000|2022-06-10 07:16:00|486.87|484.87|486.62|484.62|486.87|484.87|486.37|484.37|0
1654845370000|2022-06-10 07:16:10|486.37|484.37|485.87|483.87|486.37|484.37|485.87|483.87|0
1654845380000|2022-06-10 07:16:20|485.62|483.62|485.37|483.37|485.62|483.62|485.37|483.37|0
1654845390000|2022-06-10 07:16:30|484.37|482.37|483.37|481.37|484.37|482.37|483.37|481.37|0
1654845400000|2022-06-10 07:16:40|483.62|481.62|483.12|481.12|483.62|481.62|483.12|481.12|0
1654845410000|2022-06-10 07:16:50|483.37|481.37|483.12|481.12|483.37|481.37|483.12|481.12|0
1654845420000|2022-06-10 07:17:00|482.87|480.87|482.87|480.87|482.87|480.87|482.62|480.62|0
1654845430000|2022-06-10 07:17:10|482.62|480.62|482.87|480.87|482.87|480.87|482.62|480.62|0
1654845440000|2022-06-10 07:17:20|482.62|480.62|482.37|480.37|482.62|480.62|482.37|480.37|0
1654845450000|2022-06-10 07:17:30|482.12|480.12|482.12|480.12|482.37|480.37|481.87|479.87|0
1654845460000|2022-06-10 07:17:40|482.37|480.37|482.12|480.12|482.37|480.37|481.87|479.87|0
1654845470000|2022-06-10 07:17:50|482.62|480.62|483.62|481.62|483.62|481.62|482.62|480.62|0
1654845480000|2022-06-10 07:18:00|484.37|482.37|486.62|484.62|486.87|484.87|484.37|482.37|0
1654845490000|2022-06-10 07:18:10|486.12|484.12|485.87|483.87|486.12|484.12|485.87|483.87|0
1654845500000|2022-06-10 07:18:20|485.62|483.62|486.37|484.37|486.37|484.37|485.62|483.62|0
1654845510000|2022-06-10 07:18:30|486.62|484.62|486.62|484.62|486.62|484.62|486.25|484.25|0
1654845520000|2022-06-10 07:18:40|486.12|484.12|485.62|483.62|486.12|484.12|485.62|483.62|0
1654845530000|2022-06-10 07:18:50|485.87|483.87|485.87|483.87|485.87|483.87|485.75|483.75|0
1654845540000|2022-06-10 07:19:00|486.75|484.75|485.37|483.37|486.75|484.75|485.37|483.37|0
1654845550000|2022-06-10 07:19:10|484.87|482.87|484.87|482.87|484.87|482.87|484.62|482.62|0
1654845560000|2022-06-10 07:19:20|484.75|482.75|484.87|482.87|484.87|482.87|484.5|482.5|0
1654845570000|2022-06-10 07:19:30|485.12|483.12|484.87|482.87|485.37|483.37|484.87|482.87|0
1654845580000|2022-06-10 07:19:40|485.25|483.25|485.12|483.12|485.37|483.37|485.12|483.12|0
1654845590000|2022-06-10 07:19:50|485.25|483.25|485.12|483.12|485.37|483.37|485.12|483.12|0
1654845600000|2022-06-10 07:20:00|485.87|483.87|486.5|484.5|486.5|484.5|485.87|483.87|0
1654845610000|2022-06-10 07:20:10|486.62|484.62|486.25|484.25|486.62|484.62|485.87|483.87|0
1654845620000|2022-06-10 07:20:20|486.12|484.12|486.62|484.62|486.62|484.62|485.62|483.62|0
1654845630000|2022-06-10 07:20:30|486.37|484.37|486.87|484.87|486.87|484.87|486.37|484.37|0
1654845640000|2022-06-10 07:20:40|486.62|484.62|486.37|484.37|486.62|484.62|486.37|484.37|0
1654845650000|2022-06-10 07:20:50|486.62|484.62|486.87|484.87|486.87|484.87|486.37|484.37|0
1654845660000|2022-06-10 07:21:00|487.12|485.12|487|485|487.12|485.12|486.87|484.87|0
1654845670000|2022-06-10 07:21:10|487.12|485.12|487.87|485.87|487.87|485.87|486.87|484.87|0
1654845680000|2022-06-10 07:21:20|487.62|485.62|488.12|486.12|488.12|486.12|487.62|485.62|0
1654845690000|2022-06-10 07:21:30|488.37|486.37|488.37|486.37|488.37|486.37|488.37|486.37|0
1654845700000|2022-06-10 07:21:40|488.62|486.62|488.62|486.62|488.62|486.62|488.62|486.62|0
1654845710000|2022-06-10 07:21:50|488.87|486.87|489.37|487.37|489.37|487.37|488.87|486.87|0
1654845720000|2022-06-10 07:22:00|490.12|488.12|490.37|488.37|490.37|488.37|489.87|487.87|0
1654845730000|2022-06-10 07:22:10|489.87|487.87|490.25|488.25|490.25|488.25|489.87|487.87|0
1654845740000|2022-06-10 07:22:20|490.12|488.12|490.12|488.12|490.37|488.37|490.12|488.12|0
1654845750000|2022-06-10 07:22:30|489.87|487.87|490.12|488.12|490.37|488.37|489.87|487.87|0
1654845760000|2022-06-10 07:22:40|490.25|488.25|490.12|488.12|490.25|488.25|490.12|488.12|0
1654845770000|2022-06-10 07:22:50|490.37|488.37|490.37|488.37|490.37|488.37|490.12|488.12|0
1654845780000|2022-06-10 07:23:00|490.12|488.12|489.87|487.87|490.12|488.12|489.87|487.87|0
1654845790000|2022-06-10 07:23:10|490.12|488.12|489.87|487.87|490.12|488.12|489.87|487.87|0
1654845800000|2022-06-10 07:23:20|490.12|488.12|490.37|488.37|490.37|488.37|490.12|488.12|0
1654845810000|2022-06-10 07:23:30|490.12|488.12|490.37|488.37|490.37|488.37|490.12|488.12|0
1654845820000|2022-06-10 07:23:40|490.12|488.12|490.37|488.37|490.37|488.37|490.12|488.12|0
1654845830000|2022-06-10 07:23:50|490.87|488.87|491.37|489.37|491.37|489.37|490.87|488.87|0
1654845840000|2022-06-10 07:24:00|491.12|489.12|491.12|489.12|491.12|489.12|491.12|489.12|0
1654845860000|2022-06-10 07:24:20|491|489|491.62|489.62|491.62|489.62|491|489|0
1654845870000|2022-06-10 07:24:30|491.37|489.37|491.37|489.37|491.37|489.37|491.37|489.37|0
1654845880000|2022-06-10 07:24:40|491.62|489.62|491.37|489.37|491.62|489.62|491.12|489.12|0
1654845890000|2022-06-10 07:24:50|491.25|489.25|491.87|489.87|491.87|489.87|491.25|489.25|0
1654845900000|2022-06-10 07:25:00|491.62|489.62|491.75|489.75|491.87|489.87|491.62|489.62|0
1654845910000|2022-06-10 07:25:10|491.87|489.87|491.87|489.87|491.87|489.87|491.37|489.37|0
1654845920000|2022-06-10 07:25:20|492.12|490.12|491.62|489.62|492.37|490.37|491.62|489.62|0
1654845930000|2022-06-10 07:25:30|492.12|490.12|491.62|489.62|492.12|490.12|491.62|489.62|0
1654845940000|2022-06-10 07:25:40|491.37|489.37|491|489|491.37|489.37|490.87|488.87|0
1654845950000|2022-06-10 07:25:50|491.12|489.12|490.75|488.75|491.12|489.12|490.75|488.75|0
1654845960000|2022-06-10 07:26:00|490.87|488.87|491.12|489.12|491.12|489.12|490.62|488.62|0
1654845970000|2022-06-10 07:26:10|491.37|489.37|491.62|489.62|491.62|489.62|491.37|489.37|0
1654845980000|2022-06-10 07:26:20|491.5|489.5|491.87|489.87|491.87|489.87|491.5|489.5|0
1654845990000|2022-06-10 07:26:30|491.37|489.37|491.37|489.37|491.62|489.62|491.37|489.37|0
1654846000000|2022-06-10 07:26:40|491.62|489.62|491.87|489.87|491.87|489.87|491.62|489.62|0
1654846010000|2022-06-10 07:26:50|492.12|490.12|491.75|489.75|492.12|490.12|491.75|489.75|0
1654846020000|2022-06-10 07:27:00|492.12|490.12|492.12|490.12|492.37|490.37|492.12|490.12|0
1654846030000|2022-06-10 07:27:10|491.87|489.87|491.87|489.87|491.87|489.87|491.75|489.75|0
1654846040000|2022-06-10 07:27:20|492|490|491.87|489.87|492.12|490.12|491.87|489.87|0
1654846050000|2022-06-10 07:27:30|491.62|489.62|491.75|489.75|491.75|489.75|491.62|489.62|0
1654846060000|2022-06-10 07:27:40|491.87|489.87|492.12|490.12|492.12|490.12|491.87|489.87|0
1654846070000|2022-06-10 07:27:50|491.87|489.87|492.62|490.62|492.62|490.62|491.87|489.87|0
1654846080000|2022-06-10 07:28:00|492.37|490.37|492.62|490.62|492.62|490.62|492.37|490.37|0
1654846090000|2022-06-10 07:28:10|492.5|490.5|492.62|490.62|492.62|490.62|492.37|490.37|0
1654846100000|2022-06-10 07:28:20|492.37|490.37|491.62|489.62|492.37|490.37|491.62|489.62|0
1654846110000|2022-06-10 07:28:30|491.37|489.37|492.12|490.12|492.12|490.12|491.37|489.37|0
1654846120000|2022-06-10 07:28:40|491.87|489.87|492.12|490.12|492.12|490.12|491.87|489.87|0
1654846130000|2022-06-10 07:28:50|491.87|489.87|492.12|490.12|492.12|490.12|491.87|489.87|0
1654846140000|2022-06-10 07:29:00|492.37|490.37|492.37|490.37|492.37|490.37|492.37|490.37|0
1654846150000|2022-06-10 07:29:10|492.62|490.62|492.37|490.37|492.62|490.62|492.37|490.37|0
1654846160000|2022-06-10 07:29:20|492.62|490.62|492.62|490.62|492.87|490.87|492.62|490.62|0
1654846170000|2022-06-10 07:29:30|492.87|490.87|492.37|490.37|492.87|490.87|492.37|490.37|0
1654846180000|2022-06-10 07:29:40|492.62|490.62|492.62|490.62|492.62|490.62|492.37|490.37|0
1654846190000|2022-06-10 07:29:50|492.37|490.37|492.62|490.62|492.62|490.62|492.12|490.12|0
1654846200000|2022-06-10 07:30:00|492.37|490.37|492.62|490.62|492.87|490.87|492.37|490.37|0
1654846210000|2022-06-10 07:30:10|492.37|490.37|492.37|490.37|492.62|490.62|492.37|490.37|0
1654846220000|2022-06-10 07:30:20|492.12|490.12|491.62|489.62|492.12|490.12|491.62|489.62|0
1654846230000|2022-06-10 07:30:30|491.87|489.87|491.62|489.62|491.87|489.87|491.62|489.62|0
1654846240000|2022-06-10 07:30:40|491.5|489.5|490.87|488.87|491.5|489.5|490.87|488.87|0
1654846250000|2022-06-10 07:30:50|490.62|488.62|490.62|488.62|490.62|488.62|490.62|488.62|0
1654846260000|2022-06-10 07:31:00|490.87|488.87|491.12|489.12|491.12|489.12|490.62|488.62|0
1654846270000|2022-06-10 07:31:10|491.37|489.37|491.87|489.87|491.87|489.87|491.37|489.37|0
1654846280000|2022-06-10 07:31:20|491.62|489.62|491.87|489.87|491.87|489.87|491.62|489.62|0
1654846290000|2022-06-10 07:31:30|492.37|490.37|491.62|489.62|492.37|490.37|491.5|489.5|0
1654846300000|2022-06-10 07:31:40|492.12|490.12|492.12|490.12|492.12|490.12|492.12|490.12|0
1654846310000|2022-06-10 07:31:50|492.37|490.37|492.37|490.37|492.37|490.37|492.12|490.12|0
1654846320000|2022-06-10 07:32:00|492.62|490.62|492.12|490.12|492.62|490.62|492|490|0
1654846330000|2022-06-10 07:32:10|491.87|489.87|492.12|490.12|492.12|490.12|491.62|489.62|0
1654846340000|2022-06-10 07:32:20|492.37|490.37|492.5|490.5|492.62|490.62|492.37|490.37|0
1654846350000|2022-06-10 07:32:30|492.37|490.37|492.62|490.62|492.62|490.62|492.37|490.37|0
1654846360000|2022-06-10 07:32:40|492.5|490.5|492.62|490.62|492.62|490.62|492.5|490.5|0
1654846370000|2022-06-10 07:32:50|492.87|490.87|492.87|490.87|492.87|490.87|492.87|490.87|0
1654846380000|2022-06-10 07:33:00|492.75|490.75|492.37|490.37|492.87|490.87|492.37|490.37|0
1654846390000|2022-06-10 07:33:10|492.12|490.12|491.12|489.12|492.12|490.12|491.12|489.12|0
1654846400000|2022-06-10 07:33:20|490.87|488.87|490.75|488.75|490.87|488.87|490.62|488.62|0
1654846410000|2022-06-10 07:33:30|490.62|488.62|490.5|488.5|490.62|488.62|490.37|488.37|0
1654846420000|2022-06-10 07:33:40|490.12|488.12|489.12|487.12|490.12|488.12|489.12|487.12|0
1654846430000|2022-06-10 07:33:50|489.25|487.25|489.37|487.37|489.37|487.37|489.25|487.25|0
1654846440000|2022-06-10 07:34:00|489.12|487.12|487.62|485.62|489.12|487.12|487.62|485.62|0
1654846450000|2022-06-10 07:34:10|488.12|486.12|488.37|486.37|488.37|486.37|488|486|0
1654846460000|2022-06-10 07:34:20|488.62|486.62|488.37|486.37|488.62|486.62|488.37|486.37|0
1654846470000|2022-06-10 07:34:30|488.62|486.62|488.62|486.62|488.87|486.87|488.62|486.62|0
1654846480000|2022-06-10 07:34:40|488.87|486.87|490.62|488.62|490.62|488.62|488.87|486.87|0
1654846490000|2022-06-10 07:34:50|490.37|488.37|489.87|487.87|490.37|488.37|489.87|487.87|0
1654846500000|2022-06-10 07:35:00|489.12|487.12|487.87|485.87|489.12|487.12|487.87|485.87|0
1654846510000|2022-06-10 07:35:10|488.12|486.12|487.62|485.62|488.37|486.37|487.62|485.62|0
1654846520000|2022-06-10 07:35:20|488.37|486.37|488.25|486.25|488.37|486.37|488.12|486.12|0
1654846530000|2022-06-10 07:35:30|488.37|486.37|488.12|486.12|488.37|486.37|488.12|486.12|0
1654846540000|2022-06-10 07:35:40|488.37|486.37|488.37|486.37|488.62|486.62|488.37|486.37|0
1654846550000|2022-06-10 07:35:50|488.12|486.12|488.62|486.62|488.62|486.62|488.12|486.12|0
1654846560000|2022-06-10 07:36:00|488.37|486.37|488.12|486.12|488.62|486.62|488.12|486.12|0
1654846570000|2022-06-10 07:36:10|487.87|485.87|487.62|485.62|487.87|485.87|487.62|485.62|0
1654846580000|2022-06-10 07:36:20|487.37|485.37|486.87|484.87|487.37|485.37|486.87|484.87|0
1654846590000|2022-06-10 07:36:30|487.12|485.12|486.37|484.37|487.12|485.12|486.37|484.37|0
1654846600000|2022-06-10 07:36:40|486.12|484.12|485.62|483.62|486.12|484.12|485.62|483.62|0
1654846610000|2022-06-10 07:36:50|485.87|483.87|486.12|484.12|486.37|484.37|485.87|483.87|0
1654846620000|2022-06-10 07:37:00|486.37|484.37|486.37|484.37|486.37|484.37|486.37|484.37|0
1654846630000|2022-06-10 07:37:10|486.62|484.62|486.62|484.62|486.62|484.62|486.37|484.37|0
1654846640000|2022-06-10 07:37:20|486.37|484.37|486.87|484.87|486.87|484.87|486.37|484.37|0
1654846650000|2022-06-10 07:37:30|486.75|484.75|486.62|484.62|486.75|484.75|486.62|484.62|0
1654846660000|2022-06-10 07:37:40|486.87|484.87|487.12|485.12|487.12|485.12|486.87|484.87|0
1654846670000|2022-06-10 07:37:50|486.87|484.87|485.62|483.62|486.87|484.87|485.62|483.62|0
1654846680000|2022-06-10 07:38:00|485.37|483.37|484.12|482.12|485.37|483.37|483.87|481.87|0
1654846690000|2022-06-10 07:38:10|484.37|482.37|484.37|482.37|484.37|482.37|484.25|482.25|0
1654846700000|2022-06-10 07:38:20|484.12|482.12|483.87|481.87|484.37|482.37|483.75|481.75|0
1654846710000|2022-06-10 07:38:30|483.62|481.62|484.12|482.12|484.37|482.37|483.62|481.62|0
1654846720000|2022-06-10 07:38:40|484.25|482.25|484.37|482.37|484.37|482.37|484.25|482.25|0
1654846730000|2022-06-10 07:38:50|484.62|482.62|484.75|482.75|484.75|482.75|484.37|482.37|0
1654846740000|2022-06-10 07:39:00|484.62|482.62|483.62|481.62|484.62|482.62|483.62|481.62|0
1654846750000|2022-06-10 07:39:10|483.38|481.38|483.38|481.38|483.38|481.38|483.38|481.38|0
1654846760000|2022-06-10 07:39:20|483.62|481.62|483.62|481.62|483.62|481.62|483.51|481.51|0
1654846770000|2022-06-10 07:39:30|483.75|481.75|483.62|481.62|483.87|481.87|483.38|481.38|0
1654846780000|2022-06-10 07:39:40|483.38|481.38|483.38|481.38|483.38|481.38|483.38|481.38|0
1654846790000|2022-06-10 07:39:50|483.62|481.62|483.38|481.38|483.62|481.62|483.38|481.38|0
1654846800000|2022-06-10 07:40:00|483.62|481.62|483.38|481.38|483.62|481.62|483.38|481.38|0
1654846810000|2022-06-10 07:40:10|483.62|481.62|483.62|481.62|483.87|481.87|483.62|481.62|0
1654846820000|2022-06-10 07:40:20|483.87|481.87|483.62|481.62|483.87|481.87|483.62|481.62|0
1654846830000|2022-06-10 07:40:30|483.38|481.38|483.51|481.51|483.62|481.62|483.38|481.38|0
1654846840000|2022-06-10 07:40:40|483.38|481.38|483.87|481.87|483.87|481.87|483.38|481.38|0
1654846850000|2022-06-10 07:40:50|484.12|482.12|484.12|482.12|484.12|482.12|483.87|481.87|0
1654846870000|2022-06-10 07:41:10|484.37|482.37|484.62|482.62|484.62|482.62|484.12|482.12|0
1654846880000|2022-06-10 07:41:20|484.12|482.12|484.12|482.12|484.12|482.12|484.12|482.12|0
1654846890000|2022-06-10 07:41:30|484.37|482.37|484.12|482.12|484.37|482.37|484.12|482.12|0
1654846900000|2022-06-10 07:41:40|483.87|481.87|484|482|484|482|483.87|481.87|0
1654846910000|2022-06-10 07:41:50|484.37|482.37|483.87|481.87|484.37|482.37|483.87|481.87|0
1654846920000|2022-06-10 07:42:00|484.12|482.12|484.12|482.12|484.37|482.37|484.12|482.12|0
1654846930000|2022-06-10 07:42:10|484.25|482.25|484.62|482.62|484.62|482.62|484.12|482.12|0
1654846940000|2022-06-10 07:42:20|484.12|482.12|483.62|481.62|484.12|482.12|483.62|481.62|0
1654846950000|2022-06-10 07:42:30|483.87|481.87|484.12|482.12|484.12|482.12|483.87|481.87|0
1654846960000|2022-06-10 07:42:40|484|482|484.12|482.12|484.12|482.12|483.87|481.87|0
1654846970000|2022-06-10 07:42:50|483.87|481.87|484.62|482.62|484.62|482.62|483.87|481.87|0
1654846980000|2022-06-10 07:43:00|484.37|482.37|484.5|482.5|484.5|482.5|483.87|481.87|0
1654846990000|2022-06-10 07:43:10|484.87|482.87|484.37|482.37|484.87|482.87|484.37|482.37|0
1654847000000|2022-06-10 07:43:20|484.62|482.62|485.62|483.62|485.62|483.62|484.62|482.62|0
1654847010000|2022-06-10 07:43:30|485.37|483.37|485.62|483.62|485.62|483.62|485.37|483.37|0
1654847020000|2022-06-10 07:43:40|486.5|484.5|486.62|484.62|486.87|484.87|486.5|484.5|0
1654847030000|2022-06-10 07:43:50|486.5|484.5|486.37|484.37|486.5|484.5|486.12|484.12|0
1654847040000|2022-06-10 07:44:00|486.5|484.5|486.12|484.12|486.5|484.5|486.12|484.12|0
1654847050000|2022-06-10 07:44:10|485.87|483.87|486.12|484.12|486.12|484.12|485.87|483.87|0
1654847060000|2022-06-10 07:44:20|486.37|484.37|486.5|484.5|486.62|484.62|486.37|484.37|0
1654847070000|2022-06-10 07:44:30|486.37|484.37|486.62|484.62|486.62|484.62|486.37|484.37|0
1654847080000|2022-06-10 07:44:40|486.37|484.37|486.12|484.12|486.37|484.37|486.12|484.12|0
1654847090000|2022-06-10 07:44:50|486.37|484.37|486.12|484.12|486.37|484.37|486.12|484.12|0
1654847100000|2022-06-10 07:45:00|486.87|484.87|487.12|485.12|487.12|485.12|486.87|484.87|0
1654847110000|2022-06-10 07:45:10|487.25|485.25|487.12|485.12|487.37|485.37|487.12|485.12|0
1654847120000|2022-06-10 07:45:20|486.87|484.87|487.37|485.37|487.37|485.37|486.87|484.87|0
1654847130000|2022-06-10 07:45:30|487.5|485.5|487.12|485.12|487.5|485.5|487.12|485.12|0
1654847140000|2022-06-10 07:45:40|487.25|485.25|487.37|485.37|487.37|485.37|487.12|485.12|0
1654847150000|2022-06-10 07:45:50|487.25|485.25|486.62|484.62|487.25|485.25|486.62|484.62|0
1654847160000|2022-06-10 07:46:00|486.37|484.37|486.37|484.37|486.37|484.37|486.25|484.25|0
1654847170000|2022-06-10 07:46:10|486.12|484.12|485.37|483.37|486.12|484.12|485.25|483.25|0
1654847180000|2022-06-10 07:46:20|485.12|483.12|484.37|482.37|485.12|483.12|484.37|482.37|0
1654847190000|2022-06-10 07:46:30|484.12|482.12|483.62|481.62|484.12|482.12|483.62|481.62|0
1654847200000|2022-06-10 07:46:40|483.87|481.87|483.26|481.26|483.87|481.87|483.26|481.26|0
1654847210000|2022-06-10 07:46:50|482.88|480.88|481.63|479.63|482.88|480.88|481.38|479.38|0
1654847220000|2022-06-10 07:47:00|481.38|479.38|481.88|479.88|481.88|479.88|481.38|479.38|0
1654847230000|2022-06-10 07:47:10|482.13|480.13|482.63|480.63|483.13|481.13|482.13|480.13|0
1654847240000|2022-06-10 07:47:20|482.13|480.13|482.13|480.13|482.13|480.13|481.88|479.88|0
1654847250000|2022-06-10 07:47:30|482.38|480.38|482.88|480.88|482.88|480.88|482.38|480.38|0
1654847260000|2022-06-10 07:47:40|482.63|480.63|483.87|481.87|484|482|482.63|480.63|0
1654847270000|2022-06-10 07:47:50|484.12|482.12|484.37|482.37|484.37|482.37|484.12|482.12|0
1654847280000|2022-06-10 07:48:00|485.62|483.62|487.12|485.12|487.12|485.12|485.62|483.62|0
1654847290000|2022-06-10 07:48:10|486.25|484.25|486.62|484.62|486.87|484.87|486.25|484.25|0
1654847300000|2022-06-10 07:48:20|487|485|487.5|485.5|487.5|485.5|487|485|0
1654847310000|2022-06-10 07:48:30|488.12|486.12|488.12|486.12|488.62|486.62|488.12|486.12|0
1654847320000|2022-06-10 07:48:40|487.87|485.87|488.12|486.12|488.25|486.25|487.87|485.87|0
1654847330000|2022-06-10 07:48:50|488.62|486.62|488.12|486.12|488.62|486.62|488.12|486.12|0
1654847340000|2022-06-10 07:49:00|488.62|486.62|489.62|487.62|489.62|487.62|488.5|486.5|0
1654847350000|2022-06-10 07:49:10|489.12|487.12|490.62|488.62|490.62|488.62|489.12|487.12|0
1654847360000|2022-06-10 07:49:20|490.37|488.37|490.37|488.37|490.37|488.37|490.12|488.12|0
1654847370000|2022-06-10 07:49:30|490.12|488.12|489.75|487.75|490.12|488.12|489.62|487.62|0
1654847380000|2022-06-10 07:49:40|489.62|487.62|489.87|487.87|489.87|487.87|489.62|487.62|0
1654847390000|2022-06-10 07:49:50|490.12|488.12|490.37|488.37|490.37|488.37|490.12|488.12|0
1654847400000|2022-06-10 07:50:00|490.12|488.12|490.75|488.75|490.75|488.75|490.12|488.12|0
1654847410000|2022-06-10 07:50:10|490.87|488.87|489.87|487.87|490.87|488.87|489.87|487.87|0
1654847420000|2022-06-10 07:50:20|489.75|487.75|488.62|486.62|489.75|487.75|488.62|486.62|0
1654847430000|2022-06-10 07:50:30|488.75|486.75|489.37|487.37|489.87|487.87|488.75|486.75|0
1654847440000|2022-06-10 07:50:40|489.62|487.62|489.37|487.37|489.87|487.87|489.37|487.37|0
1654847450000|2022-06-10 07:50:50|489.62|487.62|490.37|488.37|490.37|488.37|489.62|487.62|0
1654847460000|2022-06-10 07:51:00|490.5|488.5|489.87|487.87|490.5|488.5|489.87|487.87|0
1654847470000|2022-06-10 07:51:10|489.75|487.75|488.37|486.37|489.75|487.75|488.37|486.37|0
1654847480000|2022-06-10 07:51:20|487.12|485.12|487.37|485.37|487.37|485.37|487.12|485.12|0
1654847500000|2022-06-10 07:51:40|486.75|484.75|487.37|485.37|487.37|485.37|486.5|484.5|0
1654847510000|2022-06-10 07:51:50|487.87|485.87|487.87|485.87|487.87|485.87|487.62|485.62|0
1654847520000|2022-06-10 07:52:00|488.12|486.12|489.37|487.37|489.37|487.37|488.12|486.12|0
1654847530000|2022-06-10 07:52:10|489.12|487.12|489.75|487.75|489.75|487.75|489.12|487.12|0
1654847540000|2022-06-10 07:52:20|489.62|487.62|490.12|488.12|490.12|488.12|489.37|487.37|0
1654847550000|2022-06-10 07:52:30|489.87|487.87|490.12|488.12|490.37|488.37|489.87|487.87|0
1654847560000|2022-06-10 07:52:40|490.37|488.37|490.12|488.12|490.37|488.37|490.12|488.12|0
1654847570000|2022-06-10 07:52:50|489.87|487.87|489.62|487.62|489.87|487.87|489.62|487.62|0
1654847580000|2022-06-10 07:53:00|489.87|487.87|489.87|487.87|489.87|487.87|489.62|487.62|0
1654847590000|2022-06-10 07:53:10|489.62|487.62|489.62|487.62|489.75|487.75|489.62|487.62|0
1654847600000|2022-06-10 07:53:20|489.37|487.37|490.37|488.37|490.37|488.37|489.37|487.37|0
1654847610000|2022-06-10 07:53:30|490.62|488.62|490.5|488.5|490.62|488.62|490.37|488.37|0
1654847620000|2022-06-10 07:53:40|490.37|488.37|490.37|488.37|490.62|488.62|490.37|488.37|0
1654847630000|2022-06-10 07:53:50|490.12|488.12|490.5|488.5|490.62|488.62|490.12|488.12|0
1654847640000|2022-06-10 07:54:00|490.37|488.37|489.87|487.87|490.37|488.37|489.87|487.87|0
1654847650000|2022-06-10 07:54:10|490|488|489.87|487.87|490.12|488.12|489.87|487.87|0
1654847660000|2022-06-10 07:54:20|490.12|488.12|490.25|488.25|490.25|488.25|490.12|488.12|0
1654847670000|2022-06-10 07:54:30|489.87|487.87|490.37|488.37|490.37|488.37|489.87|487.87|0
1654847680000|2022-06-10 07:54:40|490.62|488.62|490.37|488.37|490.62|488.62|490.37|488.37|0
1654847690000|2022-06-10 07:54:50|490.62|488.62|490.62|488.62|490.62|488.62|490.37|488.37|0
1654847700000|2022-06-10 07:55:00|490.25|488.25|490.37|488.37|490.37|488.37|490.25|488.25|0
1654847710000|2022-06-10 07:55:10|491.12|489.12|491.12|489.12|491.12|489.12|490.87|488.87|0
1654847720000|2022-06-10 07:55:20|491.37|489.37|491.12|489.12|491.37|489.37|491.12|489.12|0
1654847730000|2022-06-10 07:55:30|490.37|488.37|490.12|488.12|490.37|488.37|490.12|488.12|0
1654847740000|2022-06-10 07:55:40|490.37|488.37|488.87|486.87|490.37|488.37|488.87|486.87|0
1654847750000|2022-06-10 07:55:50|487.62|485.62|487.12|485.12|487.87|485.87|486.62|484.62|0
1654847760000|2022-06-10 07:56:00|486.75|484.75|486.37|484.37|487.87|485.87|486.37|484.37|0
1654847770000|2022-06-10 07:56:10|487.12|485.12|487.75|485.75|488.12|486.12|487.12|485.12|0
1654847780000|2022-06-10 07:56:20|487.87|485.87|486.62|484.62|487.87|485.87|486.62|484.62|0
1654847790000|2022-06-10 07:56:30|486.37|484.37|486|484|486.37|484.37|486|484|0
1654847800000|2022-06-10 07:56:40|486.25|484.25|485.75|483.75|486.25|484.25|485.75|483.75|0
1654847810000|2022-06-10 07:56:50|485.62|483.62|485.87|483.87|485.87|483.87|485.62|483.62|0
1654847820000|2022-06-10 07:57:00|484.87|482.87|485.62|483.62|485.62|483.62|484.62|482.62|0
1654847830000|2022-06-10 07:57:10|485.37|483.37|485.37|483.37|485.37|483.37|485.25|483.25|0
1654847840000|2022-06-10 07:57:20|485.12|483.12|485.62|483.62|485.62|483.62|485.12|483.12|0
1654847850000|2022-06-10 07:57:30|487.12|485.12|488.37|486.37|488.62|486.62|487.12|485.12|0
1654847860000|2022-06-10 07:57:40|488.62|486.62|489.62|487.62|489.62|487.62|488.62|486.62|0
1654847870000|2022-06-10 07:57:50|489.37|487.37|489|487|489.37|487.37|488.62|486.62|0
1654847880000|2022-06-10 07:58:00|488.75|486.75|487.87|485.87|488.75|486.75|487.87|485.87|0
1654847890000|2022-06-10 07:58:10|487.62|485.62|487.12|485.12|487.62|485.62|487|485|0
1654847900000|2022-06-10 07:58:20|487.37|485.37|487.37|485.37|487.62|485.62|487.37|485.37|0
1654847910000|2022-06-10 07:58:30|487.62|485.62|488.37|486.37|488.37|486.37|487.5|485.5|0
1654847920000|2022-06-10 07:58:40|488.62|486.62|489.62|487.62|489.62|487.62|488.62|486.62|0
1654847930000|2022-06-10 07:58:50|490.12|488.12|490.12|488.12|490.12|488.12|489.87|487.87|0
1654847940000|2022-06-10 07:59:00|490|488|488.5|486.5|490|488|488.5|486.5|0
1654847950000|2022-06-10 07:59:10|488.87|486.87|489.25|487.25|489.25|487.25|488.37|486.37|0
1654847960000|2022-06-10 07:59:20|489.37|487.37|489.5|487.5|489.75|487.75|489.37|487.37|0
1654847970000|2022-06-10 07:59:30|489.37|487.37|489.87|487.87|489.87|487.87|489.37|487.37|0
1654847980000|2022-06-10 07:59:40|490.25|488.25|490|488|490.37|488.37|490|488|0
1654847990000|2022-06-10 07:59:50|490.37|488.37|491.12|489.12|491.12|489.12|490.25|488.25|0
1654848000000|2022-06-10 08:00:00|491.37|489.37|491.37|489.37|491.37|489.37|490.87|488.87|0
1654848010000|2022-06-10 08:00:10|490.87|488.87|490.62|488.62|490.87|488.87|490.62|488.62|0
1654848020000|2022-06-10 08:00:20|490.87|488.87|491.37|489.37|491.37|489.37|490.75|488.75|0
1654848030000|2022-06-10 08:00:30|492.12|490.12|491.62|489.62|492.12|490.12|491.62|489.62|0
1654848040000|2022-06-10 08:00:40|491.87|489.87|492.37|490.37|492.37|490.37|491.87|489.87|0
1654848050000|2022-06-10 08:00:50|492.25|490.25|491.37|489.37|492.25|490.25|491.37|489.37|0
1654848060000|2022-06-10 08:01:00|491.12|489.12|485.87|483.87|491.12|489.12|485.87|483.87|0
1654848070000|2022-06-10 08:01:10|485.37|483.37|486.25|484.25|486.25|484.25|485.12|483.12|0
1654848080000|2022-06-10 08:01:20|486.5|484.5|486.62|484.62|486.62|484.62|485.25|483.25|0
1654848090000|2022-06-10 08:01:30|486.12|484.12|487.12|485.12|487.12|485.12|486.12|484.12|0
1654848100000|2022-06-10 08:01:40|486.62|484.62|485.25|483.25|486.62|484.62|485.25|483.25|0
1654848110000|2022-06-10 08:01:50|485.62|483.62|485|483|485.62|483.62|485|483|0
1654848120000|2022-06-10 08:02:00|485.12|483.12|485.25|483.25|485.62|483.62|485.12|483.12|0
1654848130000|2022-06-10 08:02:10|486.12|484.12|487|485|487.12|485.12|486.12|484.12|0
1654848140000|2022-06-10 08:02:20|486.87|484.87|486.62|484.62|486.87|484.87|486.37|484.37|0
1654848150000|2022-06-10 08:02:30|487.12|485.12|487.12|485.12|487.12|485.12|487|485|0
1654848160000|2022-06-10 08:02:40|486.87|484.87|486.75|484.75|486.87|484.87|486.62|484.62|0
1654848170000|2022-06-10 08:02:50|486.62|484.62|486.75|484.75|486.87|484.87|486.62|484.62|0
1654848180000|2022-06-10 08:03:00|487|485|486.62|484.62|487|485|486.12|484.12|0
1654848190000|2022-06-10 08:03:10|486.75|484.75|486.87|484.87|486.87|484.87|486.75|484.75|0
1654848200000|2022-06-10 08:03:20|486.12|484.12|485.12|483.12|486.12|484.12|485.12|483.12|0
1654848210000|2022-06-10 08:03:30|484.87|482.87|485.25|483.25|485.25|483.25|484.87|482.87|0
1654848220000|2022-06-10 08:03:40|485.37|483.37|484.37|482.37|485.37|483.37|484.37|482.37|0
1654848230000|2022-06-10 08:03:50|484.12|482.12|484.62|482.62|484.62|482.62|484.12|482.12|0
1654848240000|2022-06-10 08:04:00|484.12|482.12|483.87|481.87|484.12|482.12|483.87|481.87|0
1654848250000|2022-06-10 08:04:10|483.62|481.62|482.87|480.87|483.62|481.62|482.87|480.87|0
1654848260000|2022-06-10 08:04:20|482.62|480.62|483.12|481.12|483.12|481.12|482.62|480.62|0
1654848270000|2022-06-10 08:04:30|483.37|481.37|482.87|480.87|483.37|481.37|482.87|480.87|0
1654848280000|2022-06-10 08:04:40|483.37|481.37|483.62|481.62|483.87|481.87|483.37|481.37|0
1654848290000|2022-06-10 08:04:50|483.87|481.87|483.87|481.87|484.12|482.12|483.87|481.87|0
1654848300000|2022-06-10 08:05:00|483.62|481.62|483.62|481.62|483.62|481.62|483.12|481.12|0
1654848310000|2022-06-10 08:05:10|484.12|482.12|484.62|482.62|484.62|482.62|484.12|482.12|0
1654848320000|2022-06-10 08:05:20|485.12|483.12|485.62|483.62|485.62|483.62|485.12|483.12|0
1654848330000|2022-06-10 08:05:30|485.37|483.37|485.37|483.37|485.62|483.62|485.37|483.37|0
1654848340000|2022-06-10 08:05:40|484.62|482.62|484.62|482.62|484.62|482.62|484.37|482.37|0
1654848350000|2022-06-10 08:05:50|484.75|482.75|484.62|482.62|484.87|482.87|484.62|482.62|0
1654848360000|2022-06-10 08:06:00|484.37|482.37|484.12|482.12|484.37|482.37|484.12|482.12|0
1654848370000|2022-06-10 08:06:10|484.37|482.37|484.37|482.37|484.62|482.62|484.37|482.37|0
1654848380000|2022-06-10 08:06:20|484.12|482.12|484.12|482.12|484.12|482.12|484.12|482.12|0
1654848390000|2022-06-10 08:06:30|483.62|481.62|482.87|480.87|483.62|481.62|482.87|480.87|0
1654848400000|2022-06-10 08:06:40|483.12|481.12|483.37|481.37|483.37|481.37|482.87|480.87|0
1654848410000|2022-06-10 08:06:50|483.62|481.62|482.62|480.62|483.62|481.62|482.62|480.62|0
1654848420000|2022-06-10 08:07:00|482.37|480.37|482.62|480.62|482.62|480.62|482.37|480.37|0
1654848430000|2022-06-10 08:07:10|482.37|480.37|481.87|479.87|482.37|480.37|481.75|479.75|0
1654848440000|2022-06-10 08:07:20|482.12|480.12|481.62|479.62|482.12|480.12|481.62|479.62|0
1654848450000|2022-06-10 08:07:30|481.37|479.37|482.12|480.12|482.12|480.12|481.37|479.37|0
1654848460000|2022-06-10 08:07:40|482.37|480.37|482.37|480.37|482.5|480.5|482.37|480.37|0
1654848470000|2022-06-10 08:07:50|482.62|480.62|481.62|479.62|482.62|480.62|481.62|479.62|0
1654848480000|2022-06-10 08:08:00|481.87|479.87|481.87|479.87|481.87|479.87|481.87|479.87|0
1654848490000|2022-06-10 08:08:10|481.37|479.37|479.62|477.62|481.37|479.37|479.62|477.62|0
1654848500000|2022-06-10 08:08:20|480.12|478.12|480.12|478.12|480.12|478.12|479.62|477.62|0
1654848510000|2022-06-10 08:08:30|480.37|478.37|481.5|479.5|481.5|479.5|480.37|478.37|0
1654848520000|2022-06-10 08:08:40|481.37|479.37|481.12|479.12|481.62|479.62|481.12|479.12|0
1654848530000|2022-06-10 08:08:50|481.37|479.37|480.37|478.37|481.37|479.37|480.37|478.37|0
1654848540000|2022-06-10 08:09:00|480.12|478.12|480.37|478.37|480.37|478.37|480.12|478.12|0
1654848550000|2022-06-10 08:09:10|480.62|478.62|480.87|478.87|480.87|478.87|480.62|478.62|0
1654848560000|2022-06-10 08:09:20|481.12|479.12|481.87|479.87|481.87|479.87|481.12|479.12|0
1654848570000|2022-06-10 08:09:30|482.12|480.12|482|480|482.12|480.12|481.87|479.87|0
1654848580000|2022-06-10 08:09:40|481.62|479.62|480.62|478.62|481.62|479.62|480.62|478.62|0
1654848590000|2022-06-10 08:09:50|480.87|478.87|480.62|478.62|481.12|479.12|480.62|478.62|0
1654848600000|2022-06-10 08:10:00|480.87|478.87|481.12|479.12|481.12|479.12|480.87|478.87|0
1654848610000|2022-06-10 08:10:10|480.62|478.62|480.87|478.87|480.87|478.87|480.62|478.62|0
1654848620000|2022-06-10 08:10:20|481.12|479.12|480.62|478.62|481.37|479.37|480.62|478.62|0
1654848630000|2022-06-10 08:10:30|481.12|479.12|479.62|477.62|481.12|479.12|479.62|477.62|0
1654848640000|2022-06-10 08:10:40|479.37|477.37|479.62|477.62|479.62|477.62|479.37|477.37|0
1654848650000|2022-06-10 08:10:50|479.37|477.37|478.87|476.87|479.37|477.37|478.5|476.5|0
1654848660000|2022-06-10 08:11:00|479.12|477.12|478.75|476.75|479.12|477.12|478.62|476.62|0
1654848670000|2022-06-10 08:11:10|478.25|476.25|478.37|476.37|478.37|476.37|478.25|476.25|0
1654848680000|2022-06-10 08:11:20|478.25|476.25|478.37|476.37|478.37|476.37|478.12|476.12|0
1654848690000|2022-06-10 08:11:30|477.75|475.75|477.5|475.5|477.75|475.75|477.5|475.5|0
1654848700000|2022-06-10 08:11:40|477.12|475.12|477.87|475.87|477.87|475.87|477.12|475.12|0
1654848710000|2022-06-10 08:11:50|477.37|475.37|477.75|475.75|477.75|475.75|477.25|475.25|0
1654848720000|2022-06-10 08:12:00|477.87|475.87|477.37|475.37|477.87|475.87|477.12|475.12|0
1654848730000|2022-06-10 08:12:10|477.25|475.25|477.12|475.12|477.37|475.37|477.12|475.12|0
1654848740000|2022-06-10 08:12:20|476.87|474.87|476.87|474.87|477.12|475.12|476.87|474.87|0
1654848750000|2022-06-10 08:12:30|476.62|474.62|477.12|475.12|477.37|475.37|476.62|474.62|0
1654848760000|2022-06-10 08:12:40|477.5|475.5|477.5|475.5|477.62|475.62|477.5|475.5|0
1654848770000|2022-06-10 08:12:50|477.25|475.25|477.37|475.37|477.37|475.37|477.25|475.25|0
1654848780000|2022-06-10 08:13:00|477.62|475.62|477.62|475.62|477.62|475.62|477.62|475.62|0
1654848790000|2022-06-10 08:13:10|477.75|475.75|478.62|476.62|478.62|476.62|477.62|475.62|0
1654848800000|2022-06-10 08:13:20|478.87|476.87|479.37|477.37|479.37|477.37|478.87|476.87|0
1654848810000|2022-06-10 08:13:30|479.12|477.12|478.37|476.37|479.25|477.25|478.37|476.37|0
1654848820000|2022-06-10 08:13:40|478.62|476.62|478.87|476.87|478.87|476.87|478.62|476.62|0
1654848830000|2022-06-10 08:13:50|479.12|477.12|479.37|477.37|479.37|477.37|479.12|477.12|0
1654848840000|2022-06-10 08:14:00|479.12|477.12|479.12|477.12|479.12|477.12|479.12|477.12|0
1654848850000|2022-06-10 08:14:10|479.37|477.37|480.62|478.62|480.62|478.62|479.37|477.37|0
1654848860000|2022-06-10 08:14:20|480.87|478.87|479.87|477.87|480.87|478.87|479.87|477.87|0
1654848870000|2022-06-10 08:14:30|479.37|477.37|478.62|476.62|479.37|477.37|478.62|476.62|0
1654848880000|2022-06-10 08:14:40|478.75|476.75|478.62|476.62|478.87|476.87|478.62|476.62|0
1654848890000|2022-06-10 08:14:50|478.87|476.87|478.62|476.62|478.87|476.87|478.62|476.62|0
1654848900000|2022-06-10 08:15:00|478.37|476.37|478.62|476.62|478.62|476.62|478.37|476.37|0
1654848910000|2022-06-10 08:15:10|479.37|477.37|479.62|477.62|479.62|477.62|479.37|477.37|0
1654848920000|2022-06-10 08:15:20|479.25|477.25|477.37|475.37|479.25|477.25|477.37|475.37|0
1654848930000|2022-06-10 08:15:30|477.25|475.25|477.62|475.62|477.62|475.62|477.12|475.12|0
1654848940000|2022-06-10 08:15:40|477.87|475.87|477.37|475.37|477.87|475.87|477.37|475.37|0
1654848950000|2022-06-10 08:15:50|477.5|475.5|478.12|476.12|478.12|476.12|477.37|475.37|0
1654848960000|2022-06-10 08:16:00|478|476|477.25|475.25|478|476|477.25|475.25|0
1654848970000|2022-06-10 08:16:10|477.12|475.12|476.87|474.87|477.12|475.12|476.87|474.87|0
1654848980000|2022-06-10 08:16:20|477.12|475.12|476.87|474.87|477.12|475.12|476.87|474.87|0
1654848990000|2022-06-10 08:16:30|476.62|474.62|477.12|475.12|477.12|475.12|476.62|474.62|0
1654849000000|2022-06-10 08:16:40|477|475|477.12|475.12|477.12|475.12|476.87|474.87|0
1654849010000|2022-06-10 08:16:50|477.62|475.62|477.62|475.62|477.75|475.75|477.5|475.5|0
1654849020000|2022-06-10 08:17:00|477.37|475.37|477.62|475.62|477.62|475.62|477.37|475.37|0
1654849030000|2022-06-10 08:17:10|477.5|475.5|477.37|475.37|477.62|475.62|477.37|475.37|0
1654849040000|2022-06-10 08:17:20|477.12|475.12|477|475|477.12|475.12|476.87|474.87|0
1654849050000|2022-06-10 08:17:30|477.12|475.12|477.12|475.12|477.25|475.25|477.12|475.12|0
1654849060000|2022-06-10 08:17:40|477.25|475.25|477.37|475.37|477.37|475.37|477.12|475.12|0
1654849080000|2022-06-10 08:18:00|477.12|475.12|476.87|474.87|477.12|475.12|476.62|474.62|0
1654849090000|2022-06-10 08:18:10|476.62|474.62|476.62|474.62|476.62|474.62|476.62|474.62|0
1654849100000|2022-06-10 08:18:20|476.75|474.75|476.87|474.87|477|475|476.62|474.62|0
1654849110000|2022-06-10 08:18:30|476.62|474.62|476.62|474.62|477.12|475.12|476.62|474.62|0
1654849120000|2022-06-10 08:18:40|476.87|474.87|476.75|474.75|476.87|474.87|476.75|474.75|0
1654849130000|2022-06-10 08:18:50|477.25|475.25|477.25|475.25|477.25|475.25|477.12|475.12|0
1654849140000|2022-06-10 08:19:00|477.12|475.12|477.12|475.12|477.12|475.12|477.12|475.12|0
1654849150000|2022-06-10 08:19:10|476.87|474.87|477|475|477|475|476.87|474.87|0
1654849160000|2022-06-10 08:19:20|477.12|475.12|477.12|475.12|477.12|475.12|476.87|474.87|0
1654849170000|2022-06-10 08:19:30|477.37|475.37|477.37|475.37|477.37|475.37|477.37|475.37|0
1654849190000|2022-06-10 08:19:50|477.12|475.12|477.75|475.75|477.75|475.75|477.12|475.12|0
1654849200000|2022-06-10 08:20:00|478.87|476.87|479.12|477.12|479.12|477.12|478.87|476.87|0
1654849210000|2022-06-10 08:20:10|479.62|477.62|479.62|477.62|479.62|477.62|479.37|477.37|0
1654849220000|2022-06-10 08:20:20|479.37|477.37|479.62|477.62|479.62|477.62|479.12|477.12|0
1654849230000|2022-06-10 08:20:30|479.87|477.87|479.37|477.37|479.87|477.87|479.12|477.12|0
1654849240000|2022-06-10 08:20:40|479.12|477.12|479.25|477.25|479.25|477.25|479.12|477.12|0
1654849250000|2022-06-10 08:20:50|478.87|476.87|478.87|476.87|479.25|477.25|478.87|476.87|0
1654849260000|2022-06-10 08:21:00|479.12|477.12|478.87|476.87|479.12|477.12|478.87|476.87|0
1654849270000|2022-06-10 08:21:10|479.12|477.12|479.12|477.12|479.37|477.37|479.12|477.12|0
1654849280000|2022-06-10 08:21:20|479.37|477.37|479.62|477.62|479.62|477.62|479.12|477.12|0
1654849290000|2022-06-10 08:21:30|479.87|477.87|479.12|477.12|479.87|477.87|479.12|477.12|0
1654849300000|2022-06-10 08:21:40|479.37|477.37|479.62|477.62|479.62|477.62|479.37|477.37|0
1654849310000|2022-06-10 08:21:50|479.87|477.87|480.12|478.12|480.12|478.12|479.87|477.87|0
1654849320000|2022-06-10 08:22:00|479.62|477.62|479|477|479.62|477.62|479|477|0
1654849330000|2022-06-10 08:22:10|478.62|476.62|479.62|477.62|479.62|477.62|478.62|476.62|0
1654849340000|2022-06-10 08:22:20|480.12|478.12|480.12|478.12|480.12|478.12|480.12|478.12|0
1654849350000|2022-06-10 08:22:30|480.37|478.37|480.12|478.12|480.37|478.37|480.12|478.12|0
1654849360000|2022-06-10 08:22:40|479.62|477.62|479.37|477.37|479.75|477.75|478.87|476.87|0
1654849370000|2022-06-10 08:22:50|479.12|477.12|478.87|476.87|479.12|477.12|478.87|476.87|0
1654849380000|2022-06-10 08:23:00|479.25|477.25|478.87|476.87|479.37|477.37|478.87|476.87|0
1654849390000|2022-06-10 08:23:10|479.12|477.12|479.87|477.87|479.87|477.87|478.87|476.87|0
1654849400000|2022-06-10 08:23:20|480.12|478.12|479.12|477.12|480.12|478.12|479.12|477.12|0
1654849410000|2022-06-10 08:23:30|478.87|476.87|479.75|477.75|480.12|478.12|478.87|476.87|0
1654849420000|2022-06-10 08:23:40|480.12|478.12|480.12|478.12|480.25|478.25|480.12|478.12|0
1654849430000|2022-06-10 08:23:50|479.87|477.87|480.12|478.12|480.37|478.37|479.87|477.87|0
1654849440000|2022-06-10 08:24:00|480|478|479.87|477.87|480|478|479.87|477.87|0
1654849450000|2022-06-10 08:24:10|480.12|478.12|479.37|477.37|480.12|478.12|479.37|477.37|0
1654849460000|2022-06-10 08:24:20|479.5|477.5|479.5|477.5|479.62|477.62|479.37|477.37|0
1654849470000|2022-06-10 08:24:30|479.37|477.37|479.62|477.62|479.62|477.62|479.37|477.37|0
1654849480000|2022-06-10 08:24:40|479.87|477.87|479.87|477.87|479.87|477.87|479.87|477.87|0
1654849490000|2022-06-10 08:24:50|479.75|477.75|480.12|478.12|480.12|478.12|479.75|477.75|0
1654849500000|2022-06-10 08:25:00|480.37|478.37|481.37|479.37|481.37|479.37|480.37|478.37|0
1654849510000|2022-06-10 08:25:10|481.87|479.87|481.12|479.12|481.87|479.87|481.12|479.12|0
1654849520000|2022-06-10 08:25:20|481.37|479.37|481.5|479.5|481.5|479.5|481.37|479.37|0
1654849530000|2022-06-10 08:25:30|481.62|479.62|480.87|478.87|481.87|479.87|480.87|478.87|0
1654849540000|2022-06-10 08:25:40|480.37|478.37|479.62|477.62|480.37|478.37|479.62|477.62|0
1654849550000|2022-06-10 08:25:50|479.12|477.12|479.62|477.62|479.62|477.62|479.12|477.12|0
1654849560000|2022-06-10 08:26:00|479.75|477.75|479.62|477.62|479.75|477.75|479.62|477.62|0
1654849570000|2022-06-10 08:26:10|478.87|476.87|478.62|476.62|478.87|476.87|478.5|476.5|0
1654849580000|2022-06-10 08:26:20|478.12|476.12|477.12|475.12|478.12|476.12|477.12|475.12|0
1654849590000|2022-06-10 08:26:30|477.62|475.62|478.12|476.12|478.12|476.12|477.62|475.62|0
1654849600000|2022-06-10 08:26:40|477.62|475.62|478|476|478|476|477.62|475.62|0
1654849610000|2022-06-10 08:26:50|478.12|476.12|480|478|480|478|478.12|476.12|0
1654849620000|2022-06-10 08:27:00|479.87|477.87|480.62|478.62|480.62|478.62|479.87|477.87|0
1654849630000|2022-06-10 08:27:10|480.87|478.87|480.12|478.12|480.87|478.87|480.12|478.12|0
1654849640000|2022-06-10 08:27:20|479.87|477.87|480.12|478.12|480.37|478.37|479.87|477.87|0
1654849650000|2022-06-10 08:27:30|480.37|478.37|480.37|478.37|480.37|478.37|480.12|478.12|0
1654849660000|2022-06-10 08:27:40|479.87|477.87|479.87|477.87|479.87|477.87|479.87|477.87|0
1654849670000|2022-06-10 08:27:50|480.12|478.12|480.12|478.12|480.12|478.12|480|478|0
1654849680000|2022-06-10 08:28:00|479.87|477.87|479.62|477.62|480|478|479.62|477.62|0
1654849690000|2022-06-10 08:28:10|479.87|477.87|479.87|477.87|479.87|477.87|479.87|477.87|0
1654849700000|2022-06-10 08:28:20|480.12|478.12|480.25|478.25|480.37|478.37|480.12|478.12|0
1654849710000|2022-06-10 08:28:30|480.37|478.37|480.12|478.12|480.37|478.37|480.12|478.12|0
1654849720000|2022-06-10 08:28:40|479.87|477.87|479.37|477.37|480.12|478.12|478.62|476.62|0
1654849730000|2022-06-10 08:28:50|479.75|477.75|479.37|477.37|479.75|477.75|479.37|477.37|0
1654849740000|2022-06-10 08:29:00|479.62|477.62|479.87|477.87|479.87|477.87|479.62|477.62|0
1654849750000|2022-06-10 08:29:10|479.75|477.75|479.62|477.62|479.75|477.75|479.5|477.5|0
1654849760000|2022-06-10 08:29:20|479.5|477.5|478.87|476.87|479.5|477.5|478.87|476.87|0
1654849770000|2022-06-10 08:29:30|479.12|477.12|478.87|476.87|479.37|477.37|478.87|476.87|0
1654849780000|2022-06-10 08:29:40|479.12|477.12|479.37|477.37|479.62|477.62|479.12|477.12|0
1654849790000|2022-06-10 08:29:50|479.87|477.87|479.87|477.87|479.87|477.87|479.87|477.87|0
1654849800000|2022-06-10 08:30:00|480|478|480.12|478.12|480.12|478.12|480|478|0
1654849810000|2022-06-10 08:30:10|480|478|480.37|478.37|480.37|478.37|480|478|0
1654849820000|2022-06-10 08:30:20|479.87|477.87|480.12|478.12|480.37|478.37|479.87|477.87|0
1654849830000|2022-06-10 08:30:30|481.25|479.25|481.25|479.25|481.25|479.25|481.25|479.25|0
1654849840000|2022-06-10 08:30:40|481.37|479.37|481.25|479.25|481.37|479.37|481|479|0
1654849850000|2022-06-10 08:30:50|481.12|479.12|481.12|479.12|481.12|479.12|480.87|478.87|0
1654849860000|2022-06-10 08:31:00|481.37|479.37|481.37|479.37|481.62|479.62|481.37|479.37|0
1654849870000|2022-06-10 08:31:10|481.12|479.12|481.37|479.37|481.37|479.37|481.12|479.12|0
1654849880000|2022-06-10 08:31:20|481.62|479.62|481.12|479.12|481.62|479.62|481.12|479.12|0
1654849890000|2022-06-10 08:31:30|480.87|478.87|480|478|480.87|478.87|479.87|477.87|0
1654849900000|2022-06-10 08:31:40|480.12|478.12|479.87|477.87|480.12|478.12|479.87|477.87|0
1654849910000|2022-06-10 08:31:50|479.37|477.37|479.25|477.25|479.37|477.37|479.25|477.25|0
1654849920000|2022-06-10 08:32:00|478.87|476.87|478.25|476.25|478.87|476.87|478.25|476.25|0
1654849930000|2022-06-10 08:32:10|478.37|476.37|479|477|479.12|477.12|478.37|476.37|0
1654849940000|2022-06-10 08:32:20|479.37|477.37|478.62|476.62|479.37|477.37|478.62|476.62|0
1654849950000|2022-06-10 08:32:30|478.12|476.12|478.37|476.37|478.5|476.5|478.12|476.12|0
1654849960000|2022-06-10 08:32:40|478.5|476.5|480.12|478.12|480.12|478.12|478.5|476.5|0
1654849970000|2022-06-10 08:32:50|479.87|477.87|479.87|477.87|479.87|477.87|479.87|477.87|0
1654849980000|2022-06-10 08:33:00|479.62|477.62|480.12|478.12|480.12|478.12|479.62|477.62|0
1654849990000|2022-06-10 08:33:10|480.37|478.37|480.5|478.5|480.62|478.62|480.37|478.37|0
1654850000000|2022-06-10 08:33:20|480.62|478.62|480.62|478.62|480.62|478.62|480.37|478.37|0
1654850010000|2022-06-10 08:33:30|480.87|478.87|481.12|479.12|481.12|479.12|480.62|478.62|0
1654850020000|2022-06-10 08:33:40|480.87|478.87|481.12|479.12|481.12|479.12|480.87|478.87|0
1654850030000|2022-06-10 08:33:50|480.87|478.87|481.25|479.25|481.25|479.25|480.87|478.87|0
1654850040000|2022-06-10 08:34:00|481.37|479.37|481.62|479.62|481.62|479.62|481.37|479.37|0
1654850050000|2022-06-10 08:34:10|481.37|479.37|481.37|479.37|481.37|479.37|481.37|479.37|0
1654850060000|2022-06-10 08:34:20|481.62|479.62|481.62|479.62|481.62|479.62|481.37|479.37|0
1654850070000|2022-06-10 08:34:30|481.37|479.37|481.62|479.62|481.62|479.62|481.37|479.37|0
1654850080000|2022-06-10 08:34:40|481.5|479.5|481.37|479.37|481.5|479.5|481.37|479.37|0
1654850090000|2022-06-10 08:34:50|481.12|479.12|481.37|479.37|481.37|479.37|481.12|479.12|0
1654850100000|2022-06-10 08:35:00|481.5|479.5|481.62|479.62|481.62|479.62|481.5|479.5|0
1654850110000|2022-06-10 08:35:10|482.37|480.37|482.12|480.12|482.37|480.37|482.12|480.12|0
1654850120000|2022-06-10 08:35:20|482.25|480.25|482.12|480.12|482.37|480.37|482.12|480.12|0
1654850130000|2022-06-10 08:35:30|482.62|480.62|482.87|480.87|482.87|480.87|482.62|480.62|0
1654850140000|2022-06-10 08:35:40|483.12|481.12|482.75|480.75|483.12|481.12|482.62|480.62|0
1654850150000|2022-06-10 08:35:50|482.87|480.87|483.87|481.87|483.87|481.87|482.87|480.87|0
1654850160000|2022-06-10 08:36:00|483.75|481.75|484.12|482.12|484.12|482.12|483.75|481.75|0
1654850170000|2022-06-10 08:36:10|484.37|482.37|484.62|482.62|484.62|482.62|483.87|481.87|0
1654850180000|2022-06-10 08:36:20|484.87|482.87|484|482|484.87|482.87|484|482|0
1654850190000|2022-06-10 08:36:30|484.12|482.12|484.87|482.87|484.87|482.87|484.12|482.12|0
1654850200000|2022-06-10 08:36:40|485.12|483.12|485.37|483.37|485.37|483.37|485.12|483.12|0
1654850210000|2022-06-10 08:36:50|485.12|483.12|485.37|483.37|485.37|483.37|485.12|483.12|0
1654850220000|2022-06-10 08:37:00|484.87|482.87|484.87|482.87|484.87|482.87|484.37|482.37|0
1654850230000|2022-06-10 08:37:10|484.37|482.37|483.62|481.62|484.37|482.37|483.62|481.62|0
1654850240000|2022-06-10 08:37:20|483.87|481.87|483.87|481.87|483.87|481.87|483.87|481.87|0
1654850250000|2022-06-10 08:37:30|483.62|481.62|483.37|481.37|483.87|481.87|483.37|481.37|0
1654850260000|2022-06-10 08:37:40|483.62|481.62|483.62|481.62|483.62|481.62|483.62|481.62|0
1654850270000|2022-06-10 08:37:50|483.87|481.87|483|481|483.87|481.87|482.87|480.87|0
1654850280000|2022-06-10 08:38:00|482.87|480.87|483.37|481.37|483.62|481.62|482.87|480.87|0
1654850290000|2022-06-10 08:38:10|483.62|481.62|483.12|481.12|483.62|481.62|483.12|481.12|0
1654850300000|2022-06-10 08:38:20|482.87|480.87|483.87|481.87|483.87|481.87|482.87|480.87|0
1654850310000|2022-06-10 08:38:30|483.62|481.62|483.37|481.37|483.87|481.87|483.37|481.37|0
1654850320000|2022-06-10 08:38:40|483.12|481.12|483.37|481.37|483.37|481.37|483.12|481.12|0
1654850330000|2022-06-10 08:38:50|483|481|483|481|483.12|481.12|483|481|0
1654850340000|2022-06-10 08:39:00|483.12|481.12|482.62|480.62|483.12|481.12|482.62|480.62|0
1654850350000|2022-06-10 08:39:10|482.37|480.37|482.12|480.12|482.62|480.62|482.12|480.12|0
1654850360000|2022-06-10 08:39:20|482.37|480.37|482.12|480.12|482.37|480.37|482.12|480.12|0
1654850370000|2022-06-10 08:39:30|482.37|480.37|482.12|480.12|482.37|480.37|482.12|480.12|0
1654850380000|2022-06-10 08:39:40|482.37|480.37|482.12|480.12|482.37|480.37|482.12|480.12|0
1654850390000|2022-06-10 08:39:50|482|480|481.62|479.62|482|480|481.62|479.62|0
1654850400000|2022-06-10 08:40:00|481.87|479.87|482.12|480.12|482.62|480.62|481.87|479.87|0
1654850410000|2022-06-10 08:40:10|482.37|480.37|482.62|480.62|482.62|480.62|482.37|480.37|0
1654850420000|2022-06-10 08:40:20|482.87|480.87|483.12|481.12|483.12|481.12|482.87|480.87|0
1654850430000|2022-06-10 08:40:30|483.37|481.37|483.5|481.5|483.62|481.62|483.37|481.37|0
1654850440000|2022-06-10 08:40:40|483.12|481.12|482.87|480.87|483.12|481.12|482.87|480.87|0
1654850450000|2022-06-10 08:40:50|483.12|481.12|482.87|480.87|483.12|481.12|482.75|480.75|0
1654850460000|2022-06-10 08:41:00|483.12|481.12|483.87|481.87|483.87|481.87|483.12|481.12|0
1654850470000|2022-06-10 08:41:10|483.62|481.62|483.37|481.37|483.87|481.87|483.37|481.37|0
1654850480000|2022-06-10 08:41:20|483.12|481.12|483.12|481.12|483.12|481.12|482.62|480.62|0
1654850490000|2022-06-10 08:41:30|483|481|483.12|481.12|483.12|481.12|483|481|0
1654850500000|2022-06-10 08:41:40|483.37|481.37|483.87|481.87|483.87|481.87|483.37|481.37|0
1654850510000|2022-06-10 08:41:50|483.62|481.62|483.37|481.37|483.62|481.62|483.12|481.12|0
1654850520000|2022-06-10 08:42:00|483.62|481.62|483.37|481.37|483.62|481.62|483.37|481.37|0
1654850530000|2022-06-10 08:42:10|483.12|481.12|483.37|481.37|483.37|481.37|483.12|481.12|0
1654850540000|2022-06-10 08:42:20|483.12|481.12|483.37|481.37|483.37|481.37|483.12|481.12|0
1654850550000|2022-06-10 08:42:30|483.12|481.12|483.62|481.62|483.62|481.62|483.12|481.12|0
1654850560000|2022-06-10 08:42:40|483.37|481.37|483.37|481.37|483.37|481.37|483.25|481.25|0
1654850570000|2022-06-10 08:42:50|483.12|481.12|483.12|481.12|483.37|481.37|483.12|481.12|0
1654850580000|2022-06-10 08:43:00|483.37|481.37|482.87|480.87|483.37|481.37|482.87|480.87|0
1654850590000|2022-06-10 08:43:10|482.62|480.62|482.62|480.62|483.12|481.12|482.62|480.62|0
1654850600000|2022-06-10 08:43:20|482.87|480.87|482.87|480.87|482.87|480.87|482.75|480.75|0
1654850610000|2022-06-10 08:43:30|482.25|480.25|482|480|482.25|480.25|482|480|0
1654850620000|2022-06-10 08:43:40|482.12|480.12|481.37|479.37|482.12|480.12|481.37|479.37|0
1654850630000|2022-06-10 08:43:50|481.25|479.25|481.25|479.25|481.25|479.25|481.25|479.25|0
1654850640000|2022-06-10 08:44:00|482.37|480.37|482.12|480.12|482.37|480.37|482.12|480.12|0
1654850650000|2022-06-10 08:44:10|482.37|480.37|481.87|479.87|482.62|480.62|481.87|479.87|0
1654850660000|2022-06-10 08:44:20|482.12|480.12|481.62|479.62|482.12|480.12|481.62|479.62|0
1654850670000|2022-06-10 08:44:30|481.37|479.37|481.12|479.12|481.5|479.5|481.12|479.12|0
1654850680000|2022-06-10 08:44:40|481.37|479.37|481.37|479.37|481.37|479.37|481.37|479.37|0
1654850690000|2022-06-10 08:44:50|481.12|479.12|481.12|479.12|481.5|479.5|481.12|479.12|0
1654850700000|2022-06-10 08:45:00|481.37|479.37|481.37|479.37|481.75|479.75|481.37|479.37|0
1654850710000|2022-06-10 08:45:10|480.87|478.87|480.62|478.62|480.87|478.87|480.62|478.62|0
1654850720000|2022-06-10 08:45:20|480.37|478.37|479.5|477.5|480.37|478.37|479.37|477.37|0
1654850730000|2022-06-10 08:45:30|478.62|476.62|479.12|477.12|479.37|477.37|478.62|476.62|0
1654850740000|2022-06-10 08:45:40|479.37|477.37|479.62|477.62|479.62|477.62|479.37|477.37|0
1654850750000|2022-06-10 08:45:50|479.5|477.5|479.5|477.5|479.62|477.62|479.5|477.5|0
1654850760000|2022-06-10 08:46:00|478.62|476.62|479.12|477.12|479.12|477.12|478.62|476.62|0
1654850770000|2022-06-10 08:46:10|479.62|477.62|479.62|477.62|479.62|477.62|479.62|477.62|0
1654850780000|2022-06-10 08:46:20|479.37|477.37|480.12|478.12|480.37|478.37|479.12|477.12|0
1654850790000|2022-06-10 08:46:30|480.37|478.37|480|478|480.37|478.37|480|478|0
1654850800000|2022-06-10 08:46:40|479.87|477.87|479.12|477.12|479.87|477.87|479.12|477.12|0
1654850810000|2022-06-10 08:46:50|478.37|476.37|479.62|477.62|479.87|477.87|478.37|476.37|0
1654850820000|2022-06-10 08:47:00|479.87|477.87|480.12|478.12|480.12|478.12|479.5|477.5|0
1654850830000|2022-06-10 08:47:10|480.37|478.37|480.37|478.37|480.37|478.37|480.37|478.37|0
1654850840000|2022-06-10 08:47:20|480.25|478.25|480.37|478.37|480.62|478.62|480.25|478.25|0
1654850850000|2022-06-10 08:47:30|479.87|477.87|480|478|480|478|479.87|477.87|0
1654850860000|2022-06-10 08:47:40|480.12|478.12|480|478|480.12|478.12|480|478|0
1654850870000|2022-06-10 08:47:50|479.87|477.87|479.37|477.37|479.87|477.87|478.87|476.87|0
1654850880000|2022-06-10 08:48:00|479.12|477.12|479.12|477.12|479.37|477.37|479.12|477.12|0
1654850890000|2022-06-10 08:48:10|478.62|476.62|478.12|476.12|478.62|476.62|478.12|476.12|0
1654850900000|2022-06-10 08:48:20|478.37|476.37|478.87|476.87|478.87|476.87|478.37|476.37|0
1654850910000|2022-06-10 08:48:30|479.12|477.12|479.12|477.12|479.12|477.12|478.62|476.62|0
1654850920000|2022-06-10 08:48:40|478.87|476.87|479.62|477.62|479.62|477.62|478.87|476.87|0
1654850930000|2022-06-10 08:48:50|479.37|477.37|479.37|477.37|479.62|477.62|479.37|477.37|0
1654850940000|2022-06-10 08:49:00|479.25|477.25|479.12|477.12|479.37|477.37|479.12|477.12|0
1654850950000|2022-06-10 08:49:10|478.62|476.62|479.12|477.12|479.12|477.12|478.62|476.62|0
1654850960000|2022-06-10 08:49:20|479|477|478.75|476.75|479|477|478.75|476.75|0
1654850970000|2022-06-10 08:49:30|478.87|476.87|478.75|476.75|478.87|476.87|478.75|476.75|0
1654850980000|2022-06-10 08:49:40|478.87|476.87|479|477|479|477|478.75|476.75|0
1654850990000|2022-06-10 08:49:50|479.12|477.12|479.87|477.87|479.87|477.87|479.12|477.12|0
1654851000000|2022-06-10 08:50:00|479.37|477.37|478.87|476.87|479.37|477.37|478.87|476.87|0
1654851010000|2022-06-10 08:50:10|478.62|476.62|478.87|476.87|478.87|476.87|478.62|476.62|0
1654851020000|2022-06-10 08:50:20|479|477|478.87|476.87|479.12|477.12|478.87|476.87|0
1654851030000|2022-06-10 08:50:30|479.12|477.12|479.25|477.25|479.25|477.25|479.12|477.12|0
1654851040000|2022-06-10 08:50:40|479.37|477.37|479.12|477.12|479.37|477.37|478.87|476.87|0
1654851050000|2022-06-10 08:50:50|479.37|477.37|480.87|478.87|480.87|478.87|479.37|477.37|0
1654851060000|2022-06-10 08:51:00|480.5|478.5|480.25|478.25|480.5|478.5|480.12|478.12|0
1654851070000|2022-06-10 08:51:10|480.37|478.37|479.87|477.87|480.37|478.37|479.87|477.87|0
1654851080000|2022-06-10 08:51:20|479.37|477.37|479.62|477.62|479.62|477.62|479.37|477.37|0
1654851090000|2022-06-10 08:51:30|479.87|477.87|480.37|478.37|480.37|478.37|479.87|477.87|0
1654851100000|2022-06-10 08:51:40|480.12|478.12|480.25|478.25|480.37|478.37|480.12|478.12|0
1654851110000|2022-06-10 08:51:50|480.12|478.12|480.25|478.25|480.25|478.25|480.12|478.12|0
1654851120000|2022-06-10 08:52:00|480.87|478.87|481.37|479.37|481.37|479.37|480.87|478.87|0
1654851130000|2022-06-10 08:52:10|482.5|480.5|482.12|480.12|482.5|480.5|482|480|0
1654851140000|2022-06-10 08:52:20|482.37|480.37|482.62|480.62|482.62|480.62|482.37|480.37|0
1654851150000|2022-06-10 08:52:30|482.87|480.87|482.87|480.87|482.87|480.87|482.75|480.75|0
1654851160000|2022-06-10 08:52:40|482.62|480.62|482.75|480.75|482.87|480.87|482.62|480.62|0
1654851170000|2022-06-10 08:52:50|482.62|480.62|482.87|480.87|482.87|480.87|482.62|480.62|0
1654851180000|2022-06-10 08:53:00|483.12|481.12|483.62|481.62|483.62|481.62|483.12|481.12|0
1654851190000|2022-06-10 08:53:10|483.75|481.75|484.37|482.37|484.37|482.37|483.75|481.75|0
1654851200000|2022-06-10 08:53:20|484.12|482.12|484.37|482.37|484.37|482.37|484.12|482.12|0
1654851210000|2022-06-10 08:53:30|484.62|482.62|484.37|482.37|484.62|482.62|484.37|482.37|0
1654851220000|2022-06-10 08:53:40|484.5|482.5|484.62|482.62|484.62|482.62|484.5|482.5|0
1654851230000|2022-06-10 08:53:50|484.87|482.87|485.12|483.12|485.12|483.12|484.87|482.87|0
1654851240000|2022-06-10 08:54:00|485|483|485.37|483.37|485.37|483.37|485|483|0
1654851250000|2022-06-10 08:54:10|485.5|483.5|485.37|483.37|485.5|483.5|485.37|483.37|0
1654851260000|2022-06-10 08:54:20|485.62|483.62|485.87|483.87|485.87|483.87|485.62|483.62|0
1654851270000|2022-06-10 08:54:30|486.37|484.37|486.87|484.87|487.12|485.12|486.37|484.37|0
1654851280000|2022-06-10 08:54:40|487.12|485.12|486.12|484.12|487.12|485.12|485.87|483.87|0
1654851300000|2022-06-10 08:55:00|486.37|484.37|486.25|484.25|486.37|484.37|486.12|484.12|0
1654851310000|2022-06-10 08:55:10|485.62|483.62|484.87|482.87|485.62|483.62|484.87|482.87|0
1654851320000|2022-06-10 08:55:20|484.62|482.62|484.87|482.87|484.87|482.87|484.62|482.62|0
1654851330000|2022-06-10 08:55:30|485.12|483.12|485.5|483.5|485.62|483.62|485.12|483.12|0
1654851340000|2022-06-10 08:55:40|485.62|483.62|485.75|483.75|485.87|483.87|485.62|483.62|0
1654851350000|2022-06-10 08:55:50|485.87|483.87|485.87|483.87|485.87|483.87|485.75|483.75|0
1654851360000|2022-06-10 08:56:00|485.75|483.75|486.87|484.87|486.87|484.87|485.75|483.75|0
1654851370000|2022-06-10 08:56:10|487.12|485.12|486.62|484.62|487.12|485.12|486.5|484.5|0
1654851380000|2022-06-10 08:56:20|486.37|484.37|486.37|484.37|486.37|484.37|486.12|484.12|0
1654851390000|2022-06-10 08:56:30|486.12|484.12|486.37|484.37|486.37|484.37|486.12|484.12|0
1654851400000|2022-06-10 08:56:40|486.25|484.25|486.12|484.12|486.25|484.25|486.12|484.12|0
1654851420000|2022-06-10 08:57:00|486.25|484.25|486.62|484.62|486.87|484.87|486.25|484.25|0
1654851430000|2022-06-10 08:57:10|486.87|484.87|486.87|484.87|487.12|485.12|486.87|484.87|0
1654851440000|2022-06-10 08:57:20|487.12|485.12|487.12|485.12|487.12|485.12|486.62|484.62|0
1654851450000|2022-06-10 08:57:30|487.37|485.37|487.37|485.37|487.37|485.37|487.12|485.12|0
1654851460000|2022-06-10 08:57:40|488.12|486.12|487.62|485.62|488.12|486.12|487.62|485.62|0
1654851470000|2022-06-10 08:57:50|488.12|486.12|487.37|485.37|488.12|486.12|487.37|485.37|0
1654851480000|2022-06-10 08:58:00|486.37|484.37|485.62|483.62|486.37|484.37|485.62|483.62|0
1654851490000|2022-06-10 08:58:10|486.12|484.12|486.37|484.37|486.37|484.37|485.62|483.62|0
1654851510000|2022-06-10 08:58:30|486.87|484.87|486.25|484.25|486.87|484.87|486.25|484.25|0
1654851520000|2022-06-10 08:58:40|486.5|484.5|486.75|484.75|486.75|484.75|486.37|484.37|0
1654851530000|2022-06-10 08:58:50|487.75|485.75|487.37|485.37|487.75|485.75|487.12|485.12|0
1654851540000|2022-06-10 08:59:00|487.62|485.62|487.37|485.37|487.62|485.62|487.37|485.37|0
1654851550000|2022-06-10 08:59:10|487.12|485.12|486.87|484.87|487.12|485.12|486.62|484.62|0
1654851560000|2022-06-10 08:59:20|487.12|485.12|487.12|485.12|487.12|485.12|487.12|485.12|0
1654851570000|2022-06-10 08:59:30|487.37|485.37|487.37|485.37|487.87|485.87|487.37|485.37|0
1654851580000|2022-06-10 08:59:40|487.25|485.25|486.87|484.87|487.37|485.37|486.87|484.87|0
1654851590000|2022-06-10 08:59:50|487.37|485.37|487.12|485.12|487.37|485.37|487.12|485.12|0
1654851600000|2022-06-10 09:00:00|487.37|485.37|487|485|487.87|485.87|487|485|0
1654851610000|2022-06-10 09:00:10|486.37|484.37|487.12|485.12|487.12|485.12|486.12|484.12|0
1654851620000|2022-06-10 09:00:20|486.62|484.62|486.12|484.12|486.62|484.62|486.12|484.12|0
1654851630000|2022-06-10 09:00:30|486.37|484.37|486.12|484.12|486.37|484.37|486.12|484.12|0
1654851640000|2022-06-10 09:00:40|486.37|484.37|486.62|484.62|486.62|484.62|486.37|484.37|0
1654851650000|2022-06-10 09:00:50|486.75|484.75|486.37|484.37|486.75|484.75|486.37|484.37|0
1654851660000|2022-06-10 09:01:00|486.62|484.62|486.12|484.12|486.62|484.62|486.12|484.12|0
1654851670000|2022-06-10 09:01:10|486.25|484.25|486.37|484.37|486.37|484.37|486.25|484.25|0
1654851680000|2022-06-10 09:01:20|486.12|484.12|486.12|484.12|486.12|484.12|486.12|484.12|0
1654851700000|2022-06-10 09:01:40|485.87|483.87|485.37|483.37|485.87|483.87|485.37|483.37|0
1654851710000|2022-06-10 09:01:50|485.12|483.12|483.75|481.75|485.12|483.12|483.62|481.62|0
1654851720000|2022-06-10 09:02:00|483.12|481.12|482.62|480.62|483.12|481.12|482.62|480.62|0
1654851730000|2022-06-10 09:02:10|482.87|480.87|482.87|480.87|482.87|480.87|482.87|480.87|0
1654851740000|2022-06-10 09:02:20|483.12|481.12|482.62|480.62|483.12|481.12|482.62|480.62|0
1654851750000|2022-06-10 09:02:30|482.75|480.75|483.37|481.37|483.37|481.37|482.75|480.75|0
1654851760000|2022-06-10 09:02:40|483.12|481.12|483.12|481.12|484|482|483.12|481.12|0
1654851770000|2022-06-10 09:02:50|483.5|481.5|483.62|481.62|483.62|481.62|483.37|481.37|0
1654851780000|2022-06-10 09:03:00|483.87|481.87|483.87|481.87|483.87|481.87|483.87|481.87|0
1654851790000|2022-06-10 09:03:10|483.75|481.75|483.87|481.87|483.87|481.87|483.75|481.75|0
1654851800000|2022-06-10 09:03:20|484.75|482.75|485.87|483.87|485.87|483.87|484.75|482.75|0
1654851810000|2022-06-10 09:03:30|485.12|483.12|484.87|482.87|485.12|483.12|484.87|482.87|0
1654851820000|2022-06-10 09:03:40|484.62|482.62|484.87|482.87|485.12|483.12|484.62|482.62|0
1654851830000|2022-06-10 09:03:50|485.12|483.12|485.12|483.12|485.12|483.12|484.87|482.87|0
1654851840000|2022-06-10 09:04:00|484.87|482.87|484.87|482.87|484.87|482.87|484.87|482.87|0
1654851850000|2022-06-10 09:04:10|485.12|483.12|486.37|484.37|486.37|484.37|485.12|483.12|0
1654851860000|2022-06-10 09:04:20|486.25|484.25|485.62|483.62|486.25|484.25|485.62|483.62|0
1654851870000|2022-06-10 09:04:30|485.87|483.87|485|483|485.87|483.87|485|483|0
1654851880000|2022-06-10 09:04:40|485.12|483.12|485.12|483.12|485.37|483.37|485.12|483.12|0
1654851890000|2022-06-10 09:04:50|484.87|482.87|484.87|482.87|485.12|483.12|484.87|482.87|0
1654851900000|2022-06-10 09:05:00|484.62|482.62|484.87|482.87|484.87|482.87|484.62|482.62|0
1654851910000|2022-06-10 09:05:10|484.62|482.62|485.12|483.12|485.12|483.12|484.62|482.62|0
1654851920000|2022-06-10 09:05:20|484.87|482.87|483.5|481.5|484.87|482.87|483.5|481.5|0
1654851930000|2022-06-10 09:05:30|483.37|481.37|483.62|481.62|484.12|482.12|483.37|481.37|0
1654851940000|2022-06-10 09:05:40|483.87|481.87|483.62|481.62|483.87|481.87|483.62|481.62|0
1654851950000|2022-06-10 09:05:50|483.87|481.87|484|482|484|482|483.75|481.75|0
1654851960000|2022-06-10 09:06:00|483.62|481.62|483.87|481.87|483.87|481.87|483.62|481.62|0
1654851970000|2022-06-10 09:06:10|484.12|482.12|483.62|481.62|484.12|482.12|483.62|481.62|0
1654851980000|2022-06-10 09:06:20|483.37|481.37|482.87|480.87|483.37|481.37|482.87|480.87|0
1654852000000|2022-06-10 09:06:40|482.75|480.75|482.62|480.62|482.75|480.75|482.62|480.62|0
1654852010000|2022-06-10 09:06:50|482.75|480.75|482.87|480.87|482.87|480.87|482.62|480.62|0
1654852020000|2022-06-10 09:07:00|483.87|481.87|484.12|482.12|484.12|482.12|483.87|481.87|0
1654852030000|2022-06-10 09:07:10|484.62|482.62|484.62|482.62|484.62|482.62|484.62|482.62|0
1654852040000|2022-06-10 09:07:20|484.12|482.12|484.37|482.37|484.37|482.37|484.12|482.12|0
1654852050000|2022-06-10 09:07:30|484.62|482.62|484.25|482.25|484.62|482.62|484.25|482.25|0
1654852060000|2022-06-10 09:07:40|484.37|482.37|483.87|481.87|484.37|482.37|483.87|481.87|0
1654852070000|2022-06-10 09:07:50|483.37|481.37|483.5|481.5|483.5|481.5|483.37|481.37|0
1654852080000|2022-06-10 09:08:00|483.87|481.87|483.37|481.37|483.87|481.87|483.37|481.37|0
1654852090000|2022-06-10 09:08:10|483.62|481.62|484.62|482.62|484.62|482.62|483.62|481.62|0
1654852100000|2022-06-10 09:08:20|484.12|482.12|484.25|482.25|484.25|482.25|484.12|482.12|0
1654852110000|2022-06-10 09:08:30|484.87|482.87|484.87|482.87|484.87|482.87|484.62|482.62|0
1654852120000|2022-06-10 09:08:40|484.75|482.75|484.75|482.75|484.75|482.75|484.37|482.37|0
1654852130000|2022-06-10 09:08:50|484.62|482.62|484.62|482.62|484.62|482.62|484.5|482.5|0
1654852140000|2022-06-10 09:09:00|484.37|482.37|484.37|482.37|484.37|482.37|484.37|482.37|0
1654852150000|2022-06-10 09:09:10|484.87|482.87|485.12|483.12|485.12|483.12|484.87|482.87|0
1654852170000|2022-06-10 09:09:30|484.87|482.87|485.12|483.12|485.12|483.12|484.87|482.87|0
1654852180000|2022-06-10 09:09:40|484.87|482.87|485.12|483.12|485.12|483.12|484.87|482.87|0
1654852190000|2022-06-10 09:09:50|484.87|482.87|484.87|482.87|484.87|482.87|484.62|482.62|0
1654852200000|2022-06-10 09:10:00|484.62|482.62|484.87|482.87|484.87|482.87|484.62|482.62|0
1654852210000|2022-06-10 09:10:10|485.12|483.12|485|483|485.12|483.12|484.87|482.87|0
1654852220000|2022-06-10 09:10:20|485.37|483.37|485.37|483.37|485.62|483.62|485.37|483.37|0
1654852230000|2022-06-10 09:10:30|485.12|483.12|485.12|483.12|485.12|483.12|485.12|483.12|0
1654852240000|2022-06-10 09:10:40|485.37|483.37|485.87|483.87|485.87|483.87|485.37|483.37|0
1654852250000|2022-06-10 09:10:50|486|484|485.87|483.87|486|484|485.87|483.87|0
1654852260000|2022-06-10 09:11:00|485.62|483.62|484.87|482.87|485.62|483.62|484.87|482.87|0
1654852270000|2022-06-10 09:11:10|485.12|483.12|484.12|482.12|485.12|483.12|484.12|482.12|0
1654852280000|2022-06-10 09:11:20|483.87|481.87|482.87|480.87|483.87|481.87|482.87|480.87|0
1654852290000|2022-06-10 09:11:30|482.37|480.37|482.12|480.12|482.37|480.37|482|480|0
1654852300000|2022-06-10 09:11:40|481.87|479.87|481.62|479.62|481.87|479.87|481.62|479.62|0
1654852310000|2022-06-10 09:11:50|481.75|479.75|482.62|480.62|482.62|480.62|481.75|479.75|0
1654852320000|2022-06-10 09:12:00|483.37|481.37|483.12|481.12|483.37|481.37|483.12|481.12|0
1654852330000|2022-06-10 09:12:10|482.87|480.87|482.75|480.75|482.87|480.87|482.75|480.75|0
1654852340000|2022-06-10 09:12:20|482.62|480.62|481.87|479.87|482.62|480.62|481.87|479.87|0
1654852350000|2022-06-10 09:12:30|482|480|482.37|480.37|482.37|480.37|482|480|0
1654852360000|2022-06-10 09:12:40|482.62|480.62|482.37|480.37|482.62|480.62|482.37|480.37|0
1654852370000|2022-06-10 09:12:50|482.62|480.62|482.62|480.62|482.62|480.62|482.5|480.5|0
1654852380000|2022-06-10 09:13:00|483.12|481.12|482.87|480.87|483.12|481.12|482.87|480.87|0
1654852390000|2022-06-10 09:13:10|483|481|482.5|480.5|483|481|482.5|480.5|0
1654852400000|2022-06-10 09:13:20|482.37|480.37|482.37|480.37|482.37|480.37|482.25|480.25|0
1654852410000|2022-06-10 09:13:30|482.12|480.12|482.37|480.37|482.37|480.37|482.12|480.12|0
1654852420000|2022-06-10 09:13:40|482.62|480.62|482.37|480.37|482.62|480.62|482.37|480.37|0
1654852430000|2022-06-10 09:13:50|482.12|480.12|482.75|480.75|482.87|480.87|482.12|480.12|0
1654852440000|2022-06-10 09:14:00|482.5|480.5|482.12|480.12|482.5|480.5|482.12|480.12|0
1654852460000|2022-06-10 09:14:20|482.37|480.37|482.25|480.25|482.37|480.37|482.12|480.12|0
1654852470000|2022-06-10 09:14:30|482.12|480.12|482.37|480.37|482.37|480.37|482.12|480.12|0
1654852480000|2022-06-10 09:14:40|482.62|480.62|482.62|480.62|482.62|480.62|482.62|480.62|0
1654852490000|2022-06-10 09:14:50|483.12|481.12|483.37|481.37|483.37|481.37|483.12|481.12|0
1654852500000|2022-06-10 09:15:00|483.12|481.12|482.37|480.37|483.12|481.12|482.37|480.37|0
1654852510000|2022-06-10 09:15:10|482.12|480.12|482.12|480.12|482.62|480.62|482.12|480.12|0
1654852520000|2022-06-10 09:15:20|481.87|479.87|481.87|479.87|481.87|479.87|481.62|479.62|0
1654852530000|2022-06-10 09:15:30|481.37|479.37|481.37|479.37|481.37|479.37|481.37|479.37|0
1654852540000|2022-06-10 09:15:40|481.62|479.62|482.12|480.12|482.12|480.12|481.62|479.62|0
1654852550000|2022-06-10 09:15:50|481.87|479.87|481.87|479.87|481.87|479.87|481.87|479.87|0
1654852560000|2022-06-10 09:16:00|482.12|480.12|481.87|479.87|482.12|480.12|481.87|479.87|0
1654852570000|2022-06-10 09:16:10|481.62|479.62|481.62|479.62|481.62|479.62|481.62|479.62|0
1654852580000|2022-06-10 09:16:20|481.87|479.87|481.87|479.87|481.87|479.87|481.87|479.87|0
1654852590000|2022-06-10 09:16:30|481.62|479.62|481.37|479.37|481.87|479.87|481.37|479.37|0
1654852600000|2022-06-10 09:16:40|481.62|479.62|481.62|479.62|481.62|479.62|481.62|479.62|0
1654852610000|2022-06-10 09:16:50|481.75|479.75|481.62|479.62|481.75|479.75|481.62|479.62|0
1654852620000|2022-06-10 09:17:00|481.75|479.75|481.62|479.62|481.87|479.87|481.62|479.62|0
1654852630000|2022-06-10 09:17:10|481.87|479.87|482.12|480.12|482.12|480.12|481.87|479.87|0
1654852640000|2022-06-10 09:17:20|481.87|479.87|481.87|479.87|481.87|479.87|481.87|479.87|0
1654852650000|2022-06-10 09:17:30|482|480|482.25|480.25|482.25|480.25|482|480|0
1654852660000|2022-06-10 09:17:40|482.12|480.12|482.25|480.25|482.25|480.25|482.12|480.12|0
1654852670000|2022-06-10 09:17:50|482.37|480.37|482.62|480.62|482.87|480.87|482.37|480.37|0
1654852680000|2022-06-10 09:18:00|482.87|480.87|482.87|480.87|482.87|480.87|482.87|480.87|0
1654852690000|2022-06-10 09:18:10|483.12|481.12|482.62|480.62|483.12|481.12|482.62|480.62|0
1654852700000|2022-06-10 09:18:20|482.87|480.87|482.87|480.87|483|481|482.87|480.87|0
1654852710000|2022-06-10 09:18:30|482.62|480.62|482.12|480.12|482.62|480.62|482.12|480.12|0
1654852720000|2022-06-10 09:18:40|481.87|479.87|482.12|480.12|482.12|480.12|481.87|479.87|0
1654852730000|2022-06-10 09:18:50|482.62|480.62|482.37|480.37|482.62|480.62|482.37|480.37|0
1654852740000|2022-06-10 09:19:00|482.62|480.62|483.12|481.12|483.12|481.12|482.62|480.62|0
1654852750000|2022-06-10 09:19:10|483.62|481.62|483.87|481.87|484.12|482.12|483.62|481.62|0
1654852760000|2022-06-10 09:19:20|483.62|481.62|483.62|481.62|483.62|481.62|483.62|481.62|0
1654852770000|2022-06-10 09:19:30|483.87|481.87|484.12|482.12|484.12|482.12|483.87|481.87|0
1654852780000|2022-06-10 09:19:40|484.37|482.37|484.12|482.12|484.37|482.37|483.87|481.87|0
1654852790000|2022-06-10 09:19:50|484.37|482.37|484.75|482.75|484.87|482.87|484.37|482.37|0
1654852800000|2022-06-10 09:20:00|485.12|483.12|485.12|483.12|485.12|483.12|485.12|483.12|0
1654852810000|2022-06-10 09:20:10|484.62|482.62|484.62|482.62|484.62|482.62|484.62|482.62|0
1654852820000|2022-06-10 09:20:20|484.5|482.5|484.12|482.12|484.5|482.5|484.12|482.12|0
1654852830000|2022-06-10 09:20:30|484|482|484|482|484|482|484|482|0
1654852840000|2022-06-10 09:20:40|484.12|482.12|484.12|482.12|484.12|482.12|484.12|482.12|0
1654852850000|2022-06-10 09:20:50|484.37|482.37|484.12|482.12|484.37|482.37|484.12|482.12|0
1654852860000|2022-06-10 09:21:00|483.62|481.62|483.62|481.62|483.62|481.62|483.62|481.62|0
1654852870000|2022-06-10 09:21:10|483.5|481.5|483.62|481.62|483.62|481.62|483.37|481.37|0
1654852880000|2022-06-10 09:21:20|483.37|481.37|483.62|481.62|483.62|481.62|483.37|481.37|0
1654852890000|2022-06-10 09:21:30|483.87|481.87|483.87|481.87|483.87|481.87|483.87|481.87|0
1654852900000|2022-06-10 09:21:40|484.12|482.12|484.12|482.12|484.12|482.12|484.12|482.12|0
1654852920000|2022-06-10 09:22:00|484.37|482.37|485.37|483.37|485.37|483.37|484.37|482.37|0
1654852930000|2022-06-10 09:22:10|485.12|483.12|485.12|483.12|485.25|483.25|485.12|483.12|0
1654852940000|2022-06-10 09:22:20|485|483|485.12|483.12|485.12|483.12|484.87|482.87|0
1654852950000|2022-06-10 09:22:30|485.37|483.37|485.37|483.37|485.37|483.37|485.12|483.12|0
1654852970000|2022-06-10 09:22:50|485.25|483.25|485.12|483.12|485.25|483.25|485.12|483.12|0
1654852980000|2022-06-10 09:23:00|484.87|482.87|484.75|482.75|484.87|482.87|484.75|482.75|0
1654852990000|2022-06-10 09:23:10|484.87|482.87|484.12|482.12|484.87|482.87|484.12|482.12|0
1654853000000|2022-06-10 09:23:20|484.37|482.37|484.62|482.62|484.62|482.62|484.37|482.37|0
1654853010000|2022-06-10 09:23:30|484.87|482.87|485.25|483.25|485.37|483.37|484.87|482.87|0
1654853020000|2022-06-10 09:23:40|485.37|483.37|485.12|483.12|485.37|483.37|485.12|483.12|0
1654853030000|2022-06-10 09:23:50|485.37|483.37|484.5|482.5|485.37|483.37|484.5|482.5|0
1654853040000|2022-06-10 09:24:00|484.62|482.62|484.75|482.75|484.75|482.75|484.62|482.62|0
1654853050000|2022-06-10 09:24:10|484.62|482.62|485.5|483.5|485.62|483.62|484.62|482.62|0
1654853060000|2022-06-10 09:24:20|485.62|483.62|485.62|483.62|485.62|483.62|485.62|483.62|0
1654853070000|2022-06-10 09:24:30|485.87|483.87|485.62|483.62|485.87|483.87|485.62|483.62|0
1654853080000|2022-06-10 09:24:40|485.87|483.87|486.12|484.12|486.12|484.12|485.87|483.87|0
1654853090000|2022-06-10 09:24:50|485.87|483.87|485.87|483.87|486.12|484.12|485.87|483.87|0
1654853100000|2022-06-10 09:25:00|485.62|483.62|485.62|483.62|485.87|483.87|485.62|483.62|0
1654853110000|2022-06-10 09:25:10|486.12|484.12|486.12|484.12|486.12|484.12|486.12|484.12|0
1654853120000|2022-06-10 09:25:20|486.37|484.37|486.37|484.37|486.37|484.37|486.37|484.37|0
1654853130000|2022-06-10 09:25:30|486.5|484.5|486.37|484.37|486.87|484.87|486.37|484.37|0
1654853140000|2022-06-10 09:25:40|486|484|485.87|483.87|486|484|485.87|483.87|0
1654853150000|2022-06-10 09:25:50|485.75|483.75|485.62|483.62|485.75|483.75|485.62|483.62|0
1654853160000|2022-06-10 09:26:00|485.75|483.75|486.62|484.62|486.62|484.62|485.75|483.75|0
1654853170000|2022-06-10 09:26:10|486.5|484.5|485.62|483.62|486.5|484.5|485.62|483.62|0
1654853180000|2022-06-10 09:26:20|485.75|483.75|485.37|483.37|485.87|483.87|485.37|483.37|0
1654853190000|2022-06-10 09:26:30|485.12|483.12|484.37|482.37|485.12|483.12|484.37|482.37|0
1654853200000|2022-06-10 09:26:40|484.12|482.12|484.12|482.12|484.12|482.12|484|482|0
1654853210000|2022-06-10 09:26:50|484.37|482.37|484.37|482.37|484.75|482.75|484.37|482.37|0
1654853220000|2022-06-10 09:27:00|484.12|482.12|484.12|482.12|484.12|482.12|484.12|482.12|0
1654853230000|2022-06-10 09:27:10|484.37|482.37|484.62|482.62|484.62|482.62|484.37|482.37|0
1654853240000|2022-06-10 09:27:20|484.87|482.87|484.75|482.75|484.87|482.87|484.75|482.75|0
1654853250000|2022-06-10 09:27:30|484.12|482.12|483.87|481.87|484.12|482.12|483.87|481.87|0
1654853260000|2022-06-10 09:27:40|484.12|482.12|484.12|482.12|484.12|482.12|484.12|482.12|0
1654853270000|2022-06-10 09:27:50|483.87|481.87|482.62|480.62|483.87|481.87|482.62|480.62|0
1654853290000|2022-06-10 09:28:10|483.12|481.12|483.37|481.37|483.37|481.37|483.12|481.12|0
1654853300000|2022-06-10 09:28:20|483.87|481.87|483.37|481.37|483.87|481.87|483.37|481.37|0
1654853310000|2022-06-10 09:28:30|483.25|481.25|483.12|481.12|483.37|481.37|483.12|481.12|0
1654853320000|2022-06-10 09:28:40|482.75|480.75|482.62|480.62|482.75|480.75|482.37|480.37|0
1654853330000|2022-06-10 09:28:50|482.87|480.87|483.12|481.12|483.12|481.12|482.87|480.87|0
1654853340000|2022-06-10 09:29:00|482.87|480.87|482.87|480.87|483.12|481.12|482.87|480.87|0
1654853350000|2022-06-10 09:29:10|482.75|480.75|482.75|480.75|482.75|480.75|482.75|480.75|0
1654853360000|2022-06-10 09:29:20|482.87|480.87|482.87|480.87|482.87|480.87|482.75|480.75|0
1654853370000|2022-06-10 09:29:30|483|481|483.12|481.12|483.12|481.12|483|481|0
1654853380000|2022-06-10 09:29:40|482.87|480.87|483|481|483|481|482.87|480.87|0
1654853390000|2022-06-10 09:29:50|482.87|480.87|482.87|480.87|482.87|480.87|482.62|480.62|0
1654853400000|2022-06-10 09:30:00|482.12|480.12|482.12|480.12|482.12|480.12|482.12|480.12|0
1654853410000|2022-06-10 09:30:10|482.37|480.37|482.12|480.12|482.37|480.37|482.12|480.12|0
1654853420000|2022-06-10 09:30:20|482.37|480.37|482.37|480.37|482.37|480.37|482.37|480.37|0
1654853430000|2022-06-10 09:30:30|482.62|480.62|482.87|480.87|483.12|481.12|482.62|480.62|0
1654853440000|2022-06-10 09:30:40|482.62|480.62|482.62|480.62|482.62|480.62|482.62|480.62|0
1654853450000|2022-06-10 09:30:50|482.37|480.37|482.37|480.37|482.37|480.37|482.37|480.37|0
1654853460000|2022-06-10 09:31:00|482.62|480.62|482.37|480.37|482.62|480.62|482.37|480.37|0
1654853480000|2022-06-10 09:31:20|482.62|480.62|483.12|481.12|483.12|481.12|482.62|480.62|0
1654853490000|2022-06-10 09:31:30|483|481|482.62|480.62|483|481|482.62|480.62|0
1654853500000|2022-06-10 09:31:40|482.37|480.37|482.37|480.37|482.37|480.37|482.37|480.37|0
1654853510000|2022-06-10 09:31:50|482.5|480.5|482.5|480.5|482.5|480.5|482.37|480.37|0
1654853520000|2022-06-10 09:32:00|482.37|480.37|482.12|480.12|482.37|480.37|482.12|480.12|0
1654853530000|2022-06-10 09:32:10|482.62|480.62|482.62|480.62|482.62|480.62|482.62|480.62|0
1654853540000|2022-06-10 09:32:20|482.12|480.12|482.25|480.25|482.25|480.25|482.12|480.12|0
1654853550000|2022-06-10 09:32:30|482.37|480.37|482.25|480.25|482.5|480.5|482.25|480.25|0
1654853560000|2022-06-10 09:32:40|482.37|480.37|482.37|480.37|482.37|480.37|482.37|480.37|0
1654853570000|2022-06-10 09:32:50|482.12|480.12|482.37|480.37|482.37|480.37|482.12|480.12|0
1654853580000|2022-06-10 09:33:00|482.12|480.12|482.37|480.37|482.37|480.37|482.12|480.12|0
1654853590000|2022-06-10 09:33:10|482.25|480.25|482.25|480.25|482.25|480.25|482.25|480.25|0
1654853600000|2022-06-10 09:33:20|482.37|480.37|482.62|480.62|482.62|480.62|482.37|480.37|0
1654853620000|2022-06-10 09:33:40|482.75|480.75|482.62|480.62|482.75|480.75|482.62|480.62|0
1654853630000|2022-06-10 09:33:50|482.87|480.87|482.87|480.87|482.87|480.87|482.87|480.87|0
1654853640000|2022-06-10 09:34:00|483.12|481.12|482.62|480.62|483.12|481.12|482.62|480.62|0
1654853650000|2022-06-10 09:34:10|482.37|480.37|482.37|480.37|482.37|480.37|482.37|480.37|0
1654853660000|2022-06-10 09:34:20|482.5|480.5|482.37|480.37|482.5|480.5|482.37|480.37|0
1654853670000|2022-06-10 09:34:30|482.62|480.62|482.37|480.37|482.62|480.62|482.37|480.37|0
1654853680000|2022-06-10 09:34:40|482.12|480.12|482.12|480.12|482.12|480.12|482.12|480.12|0
1654853700000|2022-06-10 09:35:00|482.37|480.37|482.12|480.12|482.37|480.37|481.87|479.87|0
1654853710000|2022-06-10 09:35:10|482.37|480.37|482.87|480.87|482.87|480.87|482.37|480.37|0
1654853720000|2022-06-10 09:35:20|482.62|480.62|482.62|480.62|482.87|480.87|482.62|480.62|0
1654853730000|2022-06-10 09:35:30|483|481|482.87|480.87|483.12|481.12|482.87|480.87|0
1654853740000|2022-06-10 09:35:40|483.12|481.12|482.87|480.87|483.12|481.12|482.87|480.87|0
1654853750000|2022-06-10 09:35:50|483.12|481.12|483.5|481.5|483.62|481.62|483.12|481.12|0
1654853760000|2022-06-10 09:36:00|483.37|481.37|483.12|481.12|483.37|481.37|483.12|481.12|0
1654853770000|2022-06-10 09:36:10|482.87|480.87|483.12|481.12|483.12|481.12|482.87|480.87|0
1654853780000|2022-06-10 09:36:20|483.25|481.25|483.37|481.37|483.37|481.37|483.25|481.25|0
1654853790000|2022-06-10 09:36:30|483.25|481.25|483.37|481.37|483.37|481.37|483.25|481.25|0
1654853800000|2022-06-10 09:36:40|483.12|481.12|483.12|481.12|483.62|481.62|483.12|481.12|0
1654853810000|2022-06-10 09:36:50|483.25|481.25|483.12|481.12|483.25|481.25|483.12|481.12|0
1654853820000|2022-06-10 09:37:00|483.37|481.37|483.12|481.12|483.37|481.37|483.12|481.12|0
1654853830000|2022-06-10 09:37:10|483.37|481.37|483.37|481.37|483.37|481.37|483.37|481.37|0
1654853840000|2022-06-10 09:37:20|483.62|481.62|483.87|481.87|483.87|481.87|483.5|481.5|0
1654853850000|2022-06-10 09:37:30|484.87|482.87|484.87|482.87|484.87|482.87|484.87|482.87|0
1654853860000|2022-06-10 09:37:40|485.37|483.37|485.37|483.37|485.37|483.37|485.12|483.12|0
1654853870000|2022-06-10 09:37:50|485.62|483.62|485.37|483.37|485.75|483.75|485.37|483.37|0
1654853880000|2022-06-10 09:38:00|485.12|483.12|484.37|482.37|485.12|483.12|484.37|482.37|0
1654853890000|2022-06-10 09:38:10|484.62|482.62|484.37|482.37|484.62|482.62|484.37|482.37|0
1654853930000|2022-06-10 09:38:50|484.12|482.12|483.87|481.87|484.12|482.12|483.87|481.87|0
1654853940000|2022-06-10 09:39:00|483.62|481.62|483.12|481.12|483.62|481.62|483.12|481.12|0
1654853950000|2022-06-10 09:39:10|483.37|481.37|483.37|481.37|483.37|481.37|483.37|481.37|0
1654853960000|2022-06-10 09:39:20|483.62|481.62|483.87|481.87|483.87|481.87|483.62|481.62|0
1654853980000|2022-06-10 09:39:40|484.12|482.12|484.12|482.12|484.37|482.37|484.12|482.12|0
1654853990000|2022-06-10 09:39:50|483.87|481.87|484|482|484|482|483.87|481.87|0
1654854000000|2022-06-10 09:40:00|483.62|481.62|485.25|483.25|485.25|483.25|483.62|481.62|0
1654854010000|2022-06-10 09:40:10|485.12|483.12|484.37|482.37|485.12|483.12|484.37|482.37|0
1654854030000|2022-06-10 09:40:30|484.12|482.12|484.37|482.37|484.37|482.37|484.12|482.12|0
1654854040000|2022-06-10 09:40:40|484.25|482.25|482.87|480.87|484.25|482.25|482.37|480.37|0
1654854050000|2022-06-10 09:40:50|483.12|481.12|483.37|481.37|483.37|481.37|483|481|0
1654854060000|2022-06-10 09:41:00|483.62|481.62|483.5|481.5|483.62|481.62|483.37|481.37|0
1654854070000|2022-06-10 09:41:10|483.12|481.12|483.25|481.25|483.62|481.62|483.12|481.12|0
1654854080000|2022-06-10 09:41:20|483|481|483|481|483.12|481.12|482.87|480.87|0
1654854090000|2022-06-10 09:41:30|483.12|481.12|482.87|480.87|483.12|481.12|482.87|480.87|0
1654854100000|2022-06-10 09:41:40|482.37|480.37|482.37|480.37|482.37|480.37|482.37|480.37|0
1654854110000|2022-06-10 09:41:50|482.62|480.62|482.25|480.25|482.62|480.62|482.25|480.25|0
1654854120000|2022-06-10 09:42:00|482.12|480.12|481.37|479.37|482.12|480.12|481.37|479.37|0
1654854130000|2022-06-10 09:42:10|481.12|479.12|481.12|479.12|481.37|479.37|481.12|479.12|0
1654854140000|2022-06-10 09:42:20|481.25|479.25|481.37|479.37|481.37|479.37|481.12|479.12|0
1654854150000|2022-06-10 09:42:30|481.62|479.62|481.62|479.62|481.62|479.62|481.62|479.62|0
1654854170000|2022-06-10 09:42:50|481.37|479.37|480.87|478.87|481.37|479.37|480.87|478.87|0
1654854180000|2022-06-10 09:43:00|480.37|478.37|480.37|478.37|480.37|478.37|479.87|477.87|0
1654854190000|2022-06-10 09:43:10|480.62|478.62|480.37|478.37|480.62|478.62|480.37|478.37|0
1654854200000|2022-06-10 09:43:20|480.62|478.62|480.37|478.37|480.62|478.62|480.37|478.37|0
1654854210000|2022-06-10 09:43:30|480.62|478.62|480.37|478.37|480.62|478.62|480.37|478.37|0
1654854220000|2022-06-10 09:43:40|480.87|478.87|480.62|478.62|480.87|478.87|480.62|478.62|0
1654854230000|2022-06-10 09:43:50|480.12|478.12|479.62|477.62|480.37|478.37|479.62|477.62|0
1654854240000|2022-06-10 09:44:00|479.87|477.87|479.62|477.62|479.87|477.87|479.62|477.62|0
1654854250000|2022-06-10 09:44:10|479.75|477.75|479.87|477.87|479.87|477.87|479.62|477.62|0
1654854260000|2022-06-10 09:44:20|479.62|477.62|479.62|477.62|479.62|477.62|479.62|477.62|0
1654854270000|2022-06-10 09:44:30|479.87|477.87|480.12|478.12|480.37|478.37|479.75|477.75|0
1654854280000|2022-06-10 09:44:40|480.25|478.25|480.12|478.12|480.25|478.25|480.12|478.12|0
1654854290000|2022-06-10 09:44:50|479.87|477.87|479.62|477.62|479.87|477.87|479.62|477.62|0
1654854300000|2022-06-10 09:45:00|479.87|477.87|480.25|478.25|480.25|478.25|479.87|477.87|0
1654854310000|2022-06-10 09:45:10|480.5|478.5|480.62|478.62|480.62|478.62|480.5|478.5|0
1654854320000|2022-06-10 09:45:20|480.37|478.37|480.37|478.37|480.62|478.62|480.37|478.37|0
1654854330000|2022-06-10 09:45:30|480.62|478.62|480.37|478.37|480.62|478.62|480.37|478.37|0
1654854340000|2022-06-10 09:45:40|480.62|478.62|480.5|478.5|480.62|478.62|480.5|478.5|0
1654854350000|2022-06-10 09:45:50|480.62|478.62|480.62|478.62|480.62|478.62|480.62|478.62|0
1654854360000|2022-06-10 09:46:00|480.37|478.37|480.37|478.37|480.37|478.37|480.12|478.12|0
1654854380000|2022-06-10 09:46:20|480.12|478.12|479.87|477.87|480.12|478.12|479.87|477.87|0
1654854400000|2022-06-10 09:46:40|479.37|477.37|479.62|477.62|479.62|477.62|479.37|477.37|0
1654854410000|2022-06-10 09:46:50|479.37|477.37|479.62|477.62|479.62|477.62|479.37|477.37|0
1654854420000|2022-06-10 09:47:00|479.5|477.5|479.62|477.62|479.62|477.62|479.5|477.5|0
1654854430000|2022-06-10 09:47:10|480.12|478.12|480.12|478.12|480.12|478.12|480.12|478.12|0
1654854440000|2022-06-10 09:47:20|480.62|478.62|480.87|478.87|480.87|478.87|480.62|478.62|0
1654854450000|2022-06-10 09:47:30|480.62|478.62|482.12|480.12|482.12|480.12|480.62|478.62|0
1654854460000|2022-06-10 09:47:40|482.5|480.5|481.62|479.62|482.5|480.5|481.62|479.62|0
1654854470000|2022-06-10 09:47:50|481.75|479.75|481.75|479.75|481.87|479.87|481.75|479.75|0
1654854480000|2022-06-10 09:48:00|481.62|479.62|481.62|479.62|481.87|479.87|481.62|479.62|0
1654854490000|2022-06-10 09:48:10|481.87|479.87|482.37|480.37|482.37|480.37|481.87|479.87|0
1654854500000|2022-06-10 09:48:20|482.87|480.87|482|480|482.87|480.87|481.37|479.37|0
1654854510000|2022-06-10 09:48:30|482.12|480.12|482.37|480.37|482.62|480.62|482.12|480.12|0
1654854520000|2022-06-10 09:48:40|482.12|480.12|482.37|480.37|482.62|480.62|482.12|480.12|0
1654854530000|2022-06-10 09:48:50|482.62|480.62|482.5|480.5|482.62|480.62|482.5|480.5|0
1654854540000|2022-06-10 09:49:00|482.37|480.37|482.37|480.37|482.5|480.5|482.37|480.37|0
1654854550000|2022-06-10 09:49:10|482.62|480.62|484.87|482.87|484.87|482.87|482.62|480.62|0
1654854560000|2022-06-10 09:49:20|484.62|482.62|484.37|482.37|484.87|482.87|484.37|482.37|0
1654854570000|2022-06-10 09:49:30|484.62|482.62|484.12|482.12|484.62|482.62|484.12|482.12|0
1654854580000|2022-06-10 09:49:40|484.62|482.62|485.37|483.37|485.37|483.37|484.5|482.5|0
1654854590000|2022-06-10 09:49:50|485.62|483.62|485.25|483.25|485.62|483.62|485.25|483.25|0
1654854600000|2022-06-10 09:50:00|485.62|483.62|485.75|483.75|485.87|483.87|485.62|483.62|0
1654854610000|2022-06-10 09:50:10|485.62|483.62|485.25|483.25|485.62|483.62|485.12|483.12|0
1654854620000|2022-06-10 09:50:20|485.37|483.37|485.37|483.37|485.37|483.37|485.12|483.12|0
1654854630000|2022-06-10 09:50:30|485.62|483.62|485.12|483.12|485.62|483.62|485.12|483.12|0
1654854640000|2022-06-10 09:50:40|485.37|483.37|486.87|484.87|486.87|484.87|485.37|483.37|0
1654854650000|2022-06-10 09:50:50|486.62|484.62|486.87|484.87|486.87|484.87|486.37|484.37|0
1654854660000|2022-06-10 09:51:00|486.37|484.37|486.37|484.37|486.87|484.87|486.37|484.37|0
1654854670000|2022-06-10 09:51:10|486.62|484.62|486.12|484.12|486.62|484.62|485.87|483.87|0
1654854680000|2022-06-10 09:51:20|485.87|483.87|484.87|482.87|485.87|483.87|484.87|482.87|0
1654854690000|2022-06-10 09:51:30|485.12|483.12|485.12|483.12|485.12|483.12|485.12|483.12|0
1654854700000|2022-06-10 09:51:40|485.37|483.37|485.37|483.37|485.37|483.37|485.12|483.12|0
1654854710000|2022-06-10 09:51:50|485.62|483.62|485.62|483.62|485.62|483.62|485.37|483.37|0
1654854720000|2022-06-10 09:52:00|486.12|484.12|486.37|484.37|486.37|484.37|486.12|484.12|0
1654854730000|2022-06-10 09:52:10|486|484|487.12|485.12|487.12|485.12|485.87|483.87|0
1654854740000|2022-06-10 09:52:20|486.87|484.87|486.87|484.87|487.12|485.12|486.87|484.87|0
1654854750000|2022-06-10 09:52:30|487.12|485.12|487.12|485.12|487.12|485.12|487.12|485.12|0
1654854760000|2022-06-10 09:52:40|487.37|485.37|487.12|485.12|487.37|485.37|487.12|485.12|0
1654854770000|2022-06-10 09:52:50|487|485|486.87|484.87|487|485|486.87|484.87|0
1654854780000|2022-06-10 09:53:00|486.62|484.62|486.12|484.12|486.62|484.62|486.12|484.12|0
1654854790000|2022-06-10 09:53:10|485.87|483.87|485.87|483.87|485.87|483.87|485.87|483.87|0
1654854800000|2022-06-10 09:53:20|485.62|483.62|485.62|483.62|485.62|483.62|485.62|483.62|0
1654854810000|2022-06-10 09:53:30|485.37|483.37|485.37|483.37|485.37|483.37|485.37|483.37|0
1654854820000|2022-06-10 09:53:40|485.62|483.62|485.62|483.62|485.62|483.62|485.37|483.37|0
1654854840000|2022-06-10 09:54:00|485.87|483.87|485.62|483.62|485.87|483.87|485.62|483.62|0
1654854850000|2022-06-10 09:54:10|485.87|483.87|486.12|484.12|486.12|484.12|485.87|483.87|0
1654854860000|2022-06-10 09:54:20|486.37|484.37|486.62|484.62|486.62|484.62|486.37|484.37|0
1654854870000|2022-06-10 09:54:30|486.87|484.87|487.12|485.12|487.12|485.12|486.87|484.87|0
1654854880000|2022-06-10 09:54:40|487.37|485.37|487.62|485.62|487.62|485.62|487.37|485.37|0
1654854890000|2022-06-10 09:54:50|487.75|485.75|487.87|485.87|487.87|485.87|487.75|485.75|0
1654854900000|2022-06-10 09:55:00|488.12|486.12|488.12|486.12|488.25|486.25|488.12|486.12|0
1654854910000|2022-06-10 09:55:10|488.37|486.37|488.37|486.37|488.37|486.37|488.12|486.12|0
1654854920000|2022-06-10 09:55:20|488.62|486.62|487.87|485.87|488.62|486.62|487.87|485.87|0
1654854930000|2022-06-10 09:55:30|487.62|485.62|487.62|485.62|487.62|485.62|487.62|485.62|0
1654854940000|2022-06-10 09:55:40|487.37|485.37|487.87|485.87|487.87|485.87|487.12|485.12|0
1654854950000|2022-06-10 09:55:50|488.12|486.12|487.62|485.62|488.12|486.12|487.62|485.62|0
1654854960000|2022-06-10 09:56:00|487.37|485.37|487.62|485.62|487.62|485.62|487.37|485.37|0
1654854970000|2022-06-10 09:56:10|487.87|485.87|487.62|485.62|488.12|486.12|487.62|485.62|0
1654854980000|2022-06-10 09:56:20|488.37|486.37|488.12|486.12|488.62|486.62|488.12|486.12|0
1654855000000|2022-06-10 09:56:40|488|486|488.37|486.37|488.37|486.37|488|486|0
1654855010000|2022-06-10 09:56:50|488.25|486.25|488.37|486.37|488.37|486.37|488.25|486.25|0
1654855030000|2022-06-10 09:57:10|487.87|485.87|487.87|485.87|487.87|485.87|487.62|485.62|0
1654855040000|2022-06-10 09:57:20|488|486|487.12|485.12|488|486|487.12|485.12|0
1654855050000|2022-06-10 09:57:30|486.87|484.87|486.5|484.5|486.87|484.87|486.5|484.5|0
1654855060000|2022-06-10 09:57:40|486.87|484.87|488.37|486.37|488.37|486.37|486.87|484.87|0
1654855070000|2022-06-10 09:57:50|488.5|486.5|487.87|485.87|488.5|486.5|487.87|485.87|0
1654855080000|2022-06-10 09:58:00|488.37|486.37|488.12|486.12|488.37|486.37|488.12|486.12|0
1654855090000|2022-06-10 09:58:10|487.87|485.87|487.37|485.37|487.87|485.87|487.37|485.37|0
1654855100000|2022-06-10 09:58:20|487.62|485.62|487.62|485.62|487.62|485.62|487.62|485.62|0
1654855110000|2022-06-10 09:58:30|487.75|485.75|487.12|485.12|487.75|485.75|487.12|485.12|0
1654855120000|2022-06-10 09:58:40|487.25|485.25|487.75|485.75|487.75|485.75|487.25|485.25|0
1654855130000|2022-06-10 09:58:50|487.87|485.87|486.75|484.75|487.87|485.87|486.75|484.75|0
1654855140000|2022-06-10 09:59:00|487.25|485.25|487.37|485.37|487.37|485.37|487.25|485.25|0
1654855150000|2022-06-10 09:59:10|487.12|485.12|487.37|485.37|487.37|485.37|487.12|485.12|0
1654855160000|2022-06-10 09:59:20|487.12|485.12|487.62|485.62|487.62|485.62|487.12|485.12|0
1654855170000|2022-06-10 09:59:30|487.87|485.87|487.62|485.62|487.87|485.87|487.5|485.5|0
1654855180000|2022-06-10 09:59:40|487.37|485.37|487.37|485.37|487.37|485.37|487.37|485.37|0
1654855190000|2022-06-10 09:59:50|487.5|485.5|486.87|484.87|487.87|485.87|486.87|484.87|0
1654855200000|2022-06-10 10:00:00|486.5|484.5|486.12|484.12|486.5|484.5|486.12|484.12|0
1654855210000|2022-06-10 10:00:10|485.87|483.87|485.12|483.12|486|484|485.12|483.12|0
1654855220000|2022-06-10 10:00:20|484.87|482.87|484.87|482.87|484.87|482.87|484.87|482.87|0
1654855230000|2022-06-10 10:00:30|484.62|482.62|484.37|482.37|484.62|482.62|484.37|482.37|0
1654855240000|2022-06-10 10:00:40|484.62|482.62|484.87|482.87|484.87|482.87|484.62|482.62|0
1654855250000|2022-06-10 10:00:50|484.62|482.62|484.37|482.37|484.62|482.62|484.37|482.37|0
1654855260000|2022-06-10 10:01:00|485.12|483.12|485.37|483.37|485.37|483.37|485.12|483.12|0
1654855270000|2022-06-10 10:01:10|484.87|482.87|485|483|485|483|484.87|482.87|0
1654855280000|2022-06-10 10:01:20|484.75|482.75|483.87|481.87|484.75|482.75|483.87|481.87|0
1654855290000|2022-06-10 10:01:30|484.12|482.12|484.37|482.37|484.37|482.37|484.12|482.12|0
1654855300000|2022-06-10 10:01:40|484.62|482.62|485.75|483.75|485.75|483.75|484.62|482.62|0
1654855310000|2022-06-10 10:01:50|485.62|483.62|485.37|483.37|485.62|483.62|485.37|483.37|0
1654855320000|2022-06-10 10:02:00|485.12|483.12|485.37|483.37|485.37|483.37|485.12|483.12|0
1654855330000|2022-06-10 10:02:10|485.12|483.12|485.37|483.37|485.37|483.37|485.12|483.12|0
1654855340000|2022-06-10 10:02:20|485.12|483.12|484.62|482.62|485.12|483.12|484.62|482.62|0
1654855350000|2022-06-10 10:02:30|485.12|483.12|485.12|483.12|485.12|483.12|485.12|483.12|0
1654855360000|2022-06-10 10:02:40|485.37|483.37|485.62|483.62|485.62|483.62|485.37|483.37|0
1654855370000|2022-06-10 10:02:50|485.87|483.87|485.87|483.87|485.87|483.87|485.75|483.75|0
1654855380000|2022-06-10 10:03:00|486.37|484.37|487.5|485.5|487.5|485.5|486.37|484.37|0
1654855390000|2022-06-10 10:03:10|487.62|485.62|488.25|486.25|488.25|486.25|487.62|485.62|0
1654855400000|2022-06-10 10:03:20|488.12|486.12|487.37|485.37|488.12|486.12|487.37|485.37|0
1654855410000|2022-06-10 10:03:30|487.12|485.12|487.12|485.12|487.12|485.12|487.12|485.12|0
1654855420000|2022-06-10 10:03:40|486.87|484.87|487.37|485.37|487.37|485.37|486.87|484.87|0
1654855430000|2022-06-10 10:03:50|487.12|485.12|487.37|485.37|487.37|485.37|487.12|485.12|0
1654855440000|2022-06-10 10:04:00|487.25|485.25|487.37|485.37|487.37|485.37|487.12|485.12|0
1654855460000|2022-06-10 10:04:20|487.12|485.12|487.37|485.37|487.37|485.37|487.12|485.12|0
1654855470000|2022-06-10 10:04:30|487.12|485.12|486.62|484.62|487.12|485.12|486.62|484.62|0
1654855480000|2022-06-10 10:04:40|486.87|484.87|487|485|487|485|486.87|484.87|0
1654855490000|2022-06-10 10:04:50|486.87|484.87|486.62|484.62|486.87|484.87|486.62|484.62|0
1654855500000|2022-06-10 10:05:00|487.12|485.12|486.87|484.87|487.25|485.25|486.87|484.87|0
1654855510000|2022-06-10 10:05:10|487.12|485.12|486.62|484.62|487.12|485.12|486.62|484.62|0
1654855520000|2022-06-10 10:05:20|486.37|484.37|486.12|484.12|486.62|484.62|486.12|484.12|0
1654855530000|2022-06-10 10:05:30|486.37|484.37|487.87|485.87|487.87|485.87|486.25|484.25|0
1654855540000|2022-06-10 10:05:40|487.62|485.62|488.12|486.12|488.12|486.12|487.62|485.62|0
1654855550000|2022-06-10 10:05:50|488.37|486.37|488.25|486.25|488.37|486.37|488.25|486.25|0
1654855560000|2022-06-10 10:06:00|487.87|485.87|487.87|485.87|488|486|487.87|485.87|0
1654855570000|2022-06-10 10:06:10|488.12|486.12|487.87|485.87|488.12|486.12|487.87|485.87|0
1654855580000|2022-06-10 10:06:20|488.12|486.12|488.12|486.12|488.37|486.37|488.12|486.12|0
1654855590000|2022-06-10 10:06:30|488.37|486.37|488.12|486.12|488.37|486.37|488.12|486.12|0
1654855610000|2022-06-10 10:06:50|487.87|485.87|487.87|485.87|487.87|485.87|487.75|485.75|0
1654855620000|2022-06-10 10:07:00|488.37|486.37|488.37|486.37|488.37|486.37|488.37|486.37|0
1654855630000|2022-06-10 10:07:10|488|486|487.5|485.5|488.12|486.12|487.5|485.5|0
1654855640000|2022-06-10 10:07:20|487.37|485.37|486.37|484.37|487.37|485.37|486.37|484.37|0
1654855650000|2022-06-10 10:07:30|486|484|486.12|484.12|486.12|484.12|486|484|0
1654855660000|2022-06-10 10:07:40|486.37|484.37|486.37|484.37|486.37|484.37|486.37|484.37|0
1654855670000|2022-06-10 10:07:50|486.87|484.87|486.62|484.62|487|485|486.62|484.62|0
1654855680000|2022-06-10 10:08:00|486.87|484.87|487.12|485.12|487.12|485.12|486.87|484.87|0
1654855690000|2022-06-10 10:08:10|487.37|485.37|487.37|485.37|487.37|485.37|487.37|485.37|0
1654855700000|2022-06-10 10:08:20|487.62|485.62|487.62|485.62|487.75|485.75|487.62|485.62|0
1654855710000|2022-06-10 10:08:30|487.87|485.87|487.87|485.87|487.87|485.87|487.87|485.87|0
1654855720000|2022-06-10 10:08:40|488.12|486.12|488.62|486.62|488.62|486.62|488.12|486.12|0
1654855740000|2022-06-10 10:09:00|488.87|486.87|489.12|487.12|489.12|487.12|488.87|486.87|0
1654855750000|2022-06-10 10:09:10|488.87|486.87|489.62|487.62|489.62|487.62|488.87|486.87|0
1654855760000|2022-06-10 10:09:20|489.37|487.37|489.5|487.5|489.5|487.5|489.37|487.37|0
1654855770000|2022-06-10 10:09:30|489.37|487.37|489.12|487.12|489.5|487.5|489.12|487.12|0
1654855780000|2022-06-10 10:09:40|489.25|487.25|488.87|486.87|489.25|487.25|488.87|486.87|0
1654855790000|2022-06-10 10:09:50|488.37|486.37|488.37|486.37|488.37|486.37|488.37|486.37|0
1654855800000|2022-06-10 10:10:00|487.62|485.62|487.37|485.37|487.62|485.62|487.25|485.25|0
1654855810000|2022-06-10 10:10:10|487.62|485.62|488|486|488|486|487.62|485.62|0
1654855820000|2022-06-10 10:10:20|488.12|486.12|488.25|486.25|488.62|486.62|487.87|485.87|0
1654855830000|2022-06-10 10:10:30|488.12|486.12|488.37|486.37|488.62|486.62|488.12|486.12|0
1654855840000|2022-06-10 10:10:40|488.62|486.62|488.62|486.62|488.87|486.87|488.62|486.62|0
1654855850000|2022-06-10 10:10:50|488.12|486.12|488.37|486.37|488.37|486.37|488.12|486.12|0
1654855860000|2022-06-10 10:11:00|488.12|486.12|488.37|486.37|488.37|486.37|488.12|486.12|0
1654855870000|2022-06-10 10:11:10|488.25|486.25|488.12|486.12|488.25|486.25|488|486|0
1654855890000|2022-06-10 10:11:30|488.62|486.62|488.62|486.62|488.62|486.62|488.62|486.62|0
1654855900000|2022-06-10 10:11:40|488.87|486.87|488.87|486.87|488.87|486.87|488.62|486.62|0
1654855910000|2022-06-10 10:11:50|488.62|486.62|488.62|486.62|488.62|486.62|488.62|486.62|0
1654855920000|2022-06-10 10:12:00|489.12|487.12|489.62|487.62|489.62|487.62|488.87|486.87|0
1654855930000|2022-06-10 10:12:10|489.37|487.37|489.87|487.87|489.87|487.87|489.37|487.37|0
1654855940000|2022-06-10 10:12:20|490.37|488.37|490|488|490.37|488.37|489.87|487.87|0
1654855950000|2022-06-10 10:12:30|489.87|487.87|489.87|487.87|490.37|488.37|489.87|487.87|0
1654855960000|2022-06-10 10:12:40|488.12|486.12|488.37|486.37|488.37|486.37|488.12|486.12|0
1654855970000|2022-06-10 10:12:50|488.12|486.12|487.37|485.37|488.12|486.12|487.37|485.37|0
1654855980000|2022-06-10 10:13:00|487.62|485.62|487.37|485.37|487.62|485.62|487.37|485.37|0
1654855990000|2022-06-10 10:13:10|487.12|485.12|487.12|485.12|487.12|485.12|487.12|485.12|0
1654856000000|2022-06-10 10:13:20|487.37|485.37|487.37|485.37|487.37|485.37|487.37|485.37|0
1654856010000|2022-06-10 10:13:30|487.12|485.12|487.12|485.12|487.12|485.12|487.12|485.12|0
1654856020000|2022-06-10 10:13:40|487.37|485.37|487.87|485.87|487.87|485.87|487.37|485.37|0
1654856030000|2022-06-10 10:13:50|488.62|486.62|489.37|487.37|489.37|487.37|488.62|486.62|0
1654856040000|2022-06-10 10:14:00|489|487|489.12|487.12|489.62|487.62|489|487|0
1654856050000|2022-06-10 10:14:10|488.87|486.87|488.62|486.62|488.87|486.87|488.62|486.62|0
1654856060000|2022-06-10 10:14:20|488.37|486.37|488.12|486.12|488.37|486.37|488.12|486.12|0
1654856070000|2022-06-10 10:14:30|488.37|486.37|488.62|486.62|488.62|486.62|488.37|486.37|0
1654856080000|2022-06-10 10:14:40|487.87|485.87|487.87|485.87|487.87|485.87|487.87|485.87|0
1654856090000|2022-06-10 10:14:50|488.12|486.12|487.62|485.62|488.12|486.12|487.62|485.62|0
1654856100000|2022-06-10 10:15:00|487.37|485.37|487.87|485.87|487.87|485.87|487.37|485.37|0
1654856110000|2022-06-10 10:15:10|487.62|485.62|487.87|485.87|487.87|485.87|487.62|485.62|0
1654856120000|2022-06-10 10:15:20|487.62|485.62|487.62|485.62|487.62|485.62|487.62|485.62|0
1654856130000|2022-06-10 10:15:30|487.87|485.87|487.87|485.87|487.87|485.87|487.87|485.87|0
1654856140000|2022-06-10 10:15:40|488.12|486.12|487.62|485.62|488.12|486.12|487.62|485.62|0
1654856150000|2022-06-10 10:15:50|487.25|485.25|487.12|485.12|487.25|485.25|486.87|484.87|0
1654856160000|2022-06-10 10:16:00|487.37|485.37|487.5|485.5|487.5|485.5|487.37|485.37|0
1654856170000|2022-06-10 10:16:10|487.37|485.37|486.62|484.62|487.37|485.37|486.62|484.62|0
1654856180000|2022-06-10 10:16:20|486.5|484.5|486.62|484.62|487.12|485.12|486.5|484.5|0
1654856190000|2022-06-10 10:16:30|486.37|484.37|486.62|484.62|486.62|484.62|486.37|484.37|0
1654856200000|2022-06-10 10:16:40|486.37|484.37|486.37|484.37|486.37|484.37|486.37|484.37|0
1654856210000|2022-06-10 10:16:50|486.62|484.62|486.62|484.62|486.62|484.62|486.62|484.62|0
1654856220000|2022-06-10 10:17:00|486.87|484.87|486.62|484.62|486.87|484.87|486.62|484.62|0
1654856230000|2022-06-10 10:17:10|486.37|484.37|486.37|484.37|486.37|484.37|486.37|484.37|0
1654856240000|2022-06-10 10:17:20|486.62|484.62|486.62|484.62|486.62|484.62|486.62|484.62|0
1654856250000|2022-06-10 10:17:30|486.25|484.25|486.12|484.12|486.25|484.25|486.12|484.12|0
1654856260000|2022-06-10 10:17:40|486.37|484.37|485.87|483.87|486.37|484.37|485.87|483.87|0
1654856280000|2022-06-10 10:18:00|485.62|483.62|486.62|484.62|486.62|484.62|485.62|483.62|0
1654856290000|2022-06-10 10:18:10|486.5|484.5|486.62|484.62|486.62|484.62|486.37|484.37|0
1654856310000|2022-06-10 10:18:30|486.12|484.12|486.12|484.12|486.12|484.12|486.12|484.12|0
1654856320000|2022-06-10 10:18:40|486.37|484.37|486.62|484.62|486.62|484.62|486.37|484.37|0
1654856330000|2022-06-10 10:18:50|486.25|484.25|486.37|484.37|486.62|484.62|486.25|484.25|0
1654856340000|2022-06-10 10:19:00|486.62|484.62|487.12|485.12|487.12|485.12|486.62|484.62|0
1654856350000|2022-06-10 10:19:10|487.37|485.37|487.62|485.62|487.62|485.62|487.37|485.37|0
1654856360000|2022-06-10 10:19:20|487.5|485.5|487.5|485.5|487.5|485.5|487.5|485.5|0
1654856370000|2022-06-10 10:19:30|487.62|485.62|488|486|488.12|486.12|487.62|485.62|0
1654856380000|2022-06-10 10:19:40|488.37|486.37|488.37|486.37|488.37|486.37|488.12|486.12|0
1654856390000|2022-06-10 10:19:50|488.25|486.25|488.37|486.37|488.37|486.37|488.25|486.25|0
1654856400000|2022-06-10 10:20:00|488.62|486.62|488.62|486.62|488.87|486.87|488.62|486.62|0
1654856410000|2022-06-10 10:20:10|488.87|486.87|488.62|486.62|488.87|486.87|488.62|486.62|0
1654856420000|2022-06-10 10:20:20|488.75|486.75|488.87|486.87|489|487|488.62|486.62|0
1654856430000|2022-06-10 10:20:30|489.12|487.12|489.12|487.12|489.12|487.12|488.87|486.87|0
1654856440000|2022-06-10 10:20:40|489.37|487.37|489.62|487.62|489.62|487.62|489.37|487.37|0
1654856450000|2022-06-10 10:20:50|489.12|487.12|487.87|485.87|489.12|487.12|487.87|485.87|0
1654856460000|2022-06-10 10:21:00|487.37|485.37|487.37|485.37|487.37|485.37|487.12|485.12|0
1654856470000|2022-06-10 10:21:10|487.12|485.12|486.87|484.87|487.12|485.12|486.75|484.75|0
1654856480000|2022-06-10 10:21:20|487.12|485.12|487.37|485.37|487.5|485.5|487.12|485.12|0
1654856490000|2022-06-10 10:21:30|487.12|485.12|487.37|485.37|487.37|485.37|487.12|485.12|0
1654856500000|2022-06-10 10:21:40|487.25|485.25|487.12|485.12|487.25|485.25|487.12|485.12|0
1654856510000|2022-06-10 10:21:50|487|485|487|485|487|485|487|485|0
1654856520000|2022-06-10 10:22:00|486.87|484.87|485.37|483.37|487|485|485.37|483.37|0
1654856530000|2022-06-10 10:22:10|485.62|483.62|487.12|485.12|487.37|485.37|485.62|483.62|0
1654856540000|2022-06-10 10:22:20|487.25|485.25|487.87|485.87|487.87|485.87|487.12|485.12|0
1654856550000|2022-06-10 10:22:30|488.12|486.12|488.37|486.37|488.5|486.5|488.12|486.12|0
1654856560000|2022-06-10 10:22:40|488.75|486.75|488.87|486.87|489.12|487.12|488.75|486.75|0
1654856570000|2022-06-10 10:22:50|488.25|486.25|488.62|486.62|488.62|486.62|488.25|486.25|0
1654856580000|2022-06-10 10:23:00|488.87|486.87|487.87|485.87|488.87|486.87|487.87|485.87|0
1654856600000|2022-06-10 10:23:20|488.12|486.12|488.12|486.12|488.25|486.25|487.87|485.87|0
1654856610000|2022-06-10 10:23:30|487.87|485.87|487.62|485.62|488.12|486.12|487.62|485.62|0
1654856620000|2022-06-10 10:23:40|487.87|485.87|488.37|486.37|488.87|486.87|487.87|485.87|0
1654856630000|2022-06-10 10:23:50|488.5|486.5|489.12|487.12|489.12|487.12|488.37|486.37|0
1654856640000|2022-06-10 10:24:00|489.37|487.37|489.62|487.62|489.62|487.62|489.37|487.37|0
1654856650000|2022-06-10 10:24:10|489.37|487.37|489.62|487.62|489.62|487.62|489.37|487.37|0
1654856660000|2022-06-10 10:24:20|489.87|487.87|490.37|488.37|490.37|488.37|489.87|487.87|0
1654856670000|2022-06-10 10:24:30|490.12|488.12|490.62|488.62|490.62|488.62|490.12|488.12|0
1654856680000|2022-06-10 10:24:40|490.37|488.37|491.12|489.12|491.37|489.37|490.37|488.37|0
1654856690000|2022-06-10 10:24:50|491.37|489.37|492.37|490.37|492.37|490.37|491.37|489.37|0
1654856700000|2022-06-10 10:25:00|492.12|490.12|492.12|490.12|492.12|490.12|492.12|490.12|0
1654856710000|2022-06-10 10:25:10|491.87|489.87|491.62|489.62|491.87|489.87|491.62|489.62|0
1654856720000|2022-06-10 10:25:20|491.87|489.87|492.12|490.12|492.12|490.12|491.87|489.87|0
1654856730000|2022-06-10 10:25:30|491.87|489.87|491.87|489.87|491.87|489.87|491.87|489.87|0
1654856740000|2022-06-10 10:25:40|492.12|490.12|491.87|489.87|492.12|490.12|491.87|489.87|0
1654856750000|2022-06-10 10:25:50|492.12|490.12|491.87|489.87|492.12|490.12|491.87|489.87|0
1654856760000|2022-06-10 10:26:00|491.62|489.62|491.62|489.62|491.62|489.62|491.37|489.37|0
1654856770000|2022-06-10 10:26:10|491.37|489.37|491.87|489.87|491.87|489.87|491.37|489.37|0
1654856780000|2022-06-10 10:26:20|492.12|490.12|492.12|490.12|492.37|490.37|492.12|490.12|0
1654856800000|2022-06-10 10:26:40|491.87|489.87|492.5|490.5|492.5|490.5|491.87|489.87|0
1654856810000|2022-06-10 10:26:50|492.37|490.37|492.75|490.75|492.75|490.75|492.37|490.37|0
1654856820000|2022-06-10 10:27:00|492.87|490.87|492.62|490.62|492.87|490.87|492.37|490.37|0
1654856840000|2022-06-10 10:27:20|492.87|490.87|492.62|490.62|492.87|490.87|492.62|490.62|0
1654856850000|2022-06-10 10:27:30|492.87|490.87|493.12|491.12|493.12|491.12|492.87|490.87|0
1654856860000|2022-06-10 10:27:40|493.25|491.25|493.25|491.25|493.25|491.25|493.25|491.25|0
1654856870000|2022-06-10 10:27:50|493.87|491.87|493.62|491.62|493.87|491.87|493.62|491.62|0
1654856880000|2022-06-10 10:28:00|493.12|491.12|493.12|491.12|493.37|491.37|493.12|491.12|0
1654856890000|2022-06-10 10:28:10|492.87|490.87|493.37|491.37|493.37|491.37|492.87|490.87|0
1654856900000|2022-06-10 10:28:20|493.12|491.12|493.12|491.12|493.12|491.12|493.12|491.12|0
1654856910000|2022-06-10 10:28:30|493.37|491.37|493.62|491.62|493.62|491.62|493.37|491.37|0
1654856920000|2022-06-10 10:28:40|493.37|491.37|493.62|491.62|493.62|491.62|493.37|491.37|0
1654856940000|2022-06-10 10:29:00|493.5|491.5|493.12|491.12|493.5|491.5|493.12|491.12|0
1654856950000|2022-06-10 10:29:10|493.5|491.5|493.37|491.37|493.5|491.5|493.37|491.37|0
1654856960000|2022-06-10 10:29:20|493.12|491.12|493.12|491.12|493.12|491.12|493.12|491.12|0
1654856970000|2022-06-10 10:29:30|492.87|490.87|493.12|491.12|493.12|491.12|492.62|490.62|0
1654856980000|2022-06-10 10:29:40|493.37|491.37|493.62|491.62|493.62|491.62|493.37|491.37|0
1654856990000|2022-06-10 10:29:50|493.12|491.12|493.37|491.37|493.37|491.37|493.12|491.12|0
1654857010000|2022-06-10 10:30:10|493.62|491.62|493.87|491.87|493.87|491.87|493.62|491.62|0
1654857020000|2022-06-10 10:30:20|493.62|491.62|493.62|491.62|493.62|491.62|493.62|491.62|0
1654857030000|2022-06-10 10:30:30|493.37|491.37|493.37|491.37|493.62|491.62|493.12|491.12|0
1654857040000|2022-06-10 10:30:40|493.87|491.87|493.12|491.12|493.87|491.87|493.12|491.12|0
1654857050000|2022-06-10 10:30:50|492.62|490.62|492.62|490.62|492.62|490.62|492.62|490.62|0
1654857060000|2022-06-10 10:31:00|492.12|490.12|491.37|489.37|492.12|490.12|491.37|489.37|0
1654857070000|2022-06-10 10:31:10|491.12|489.12|491.62|489.62|491.62|489.62|491.12|489.12|0
1654857080000|2022-06-10 10:31:20|491.87|489.87|492.25|490.25|492.37|490.37|491.87|489.87|0
1654857090000|2022-06-10 10:31:30|492.12|490.12|492.37|490.37|492.37|490.37|492.12|490.12|0
1654857100000|2022-06-10 10:31:40|492.62|490.62|493.12|491.12|493.12|491.12|492.62|490.62|0
1654857110000|2022-06-10 10:31:50|493.37|491.37|493.37|491.37|493.5|491.5|493.37|491.37|0
1654857120000|2022-06-10 10:32:00|493.62|491.62|493.87|491.87|493.87|491.87|493.62|491.62|0
1654857130000|2022-06-10 10:32:10|494.37|492.37|493.37|491.37|494.37|492.37|493.37|491.37|0
1654857140000|2022-06-10 10:32:20|492.87|490.87|493.37|491.37|493.37|491.37|492.87|490.87|0
1654857150000|2022-06-10 10:32:30|493.12|491.12|492.62|490.62|493.12|491.12|492.62|490.62|0
1654857160000|2022-06-10 10:32:40|492.37|490.37|491.37|489.37|492.37|490.37|491.37|489.37|0
1654857170000|2022-06-10 10:32:50|491.62|489.62|492.37|490.37|492.37|490.37|491.62|489.62|0
1654857180000|2022-06-10 10:33:00|492.62|490.62|493.12|491.12|493.12|491.12|492.62|490.62|0
1654857190000|2022-06-10 10:33:10|493.37|491.37|492.62|490.62|493.37|491.37|492.62|490.62|0
1654857200000|2022-06-10 10:33:20|492.75|490.75|492.87|490.87|492.87|490.87|492.62|490.62|0
1654857210000|2022-06-10 10:33:30|493.12|491.12|493.12|491.12|493.37|491.37|493.12|491.12|0
1654857220000|2022-06-10 10:33:40|493.5|491.5|492.62|490.62|493.5|491.5|492.62|490.62|0
1654857230000|2022-06-10 10:33:50|492.12|490.12|491.62|489.62|492.12|490.12|491.62|489.62|0
1654857240000|2022-06-10 10:34:00|491.87|489.87|491.87|489.87|491.87|489.87|491.87|489.87|0
1654857250000|2022-06-10 10:34:10|491.62|489.62|491.87|489.87|491.87|489.87|491.62|489.62|0
1654857260000|2022-06-10 10:34:20|491.62|489.62|491.87|489.87|491.87|489.87|491.62|489.62|0
1654857270000|2022-06-10 10:34:30|492.37|490.37|492.12|490.12|492.37|490.37|492.12|490.12|0
1654857280000|2022-06-10 10:34:40|492.37|490.37|492.62|490.62|492.62|490.62|492.37|490.37|0
1654857290000|2022-06-10 10:34:50|493.12|491.12|493.12|491.12|493.12|491.12|492.87|490.87|0
1654857300000|2022-06-10 10:35:00|492.75|490.75|492.87|490.87|492.87|490.87|492.75|490.75|0
1654857310000|2022-06-10 10:35:10|492.62|490.62|492.87|490.87|492.87|490.87|492.62|490.62|0
1654857320000|2022-06-10 10:35:20|492.37|490.37|492.37|490.37|492.62|490.62|492.37|490.37|0
1654857330000|2022-06-10 10:35:30|492.62|490.62|491.87|489.87|492.62|490.62|491.87|489.87|0
1654857340000|2022-06-10 10:35:40|491.75|489.75|491.62|489.62|491.87|489.87|491.62|489.62|0
1654857350000|2022-06-10 10:35:50|491.87|489.87|491.75|489.75|491.87|489.87|491.75|489.75|0
1654857360000|2022-06-10 10:36:00|491.62|489.62|491.62|489.62|492.12|490.12|491.62|489.62|0
1654857370000|2022-06-10 10:36:10|491.37|489.37|491|489|491.37|489.37|491|489|0
1654857380000|2022-06-10 10:36:20|491.12|489.12|491.12|489.12|491.12|489.12|491.12|489.12|0
1654857390000|2022-06-10 10:36:30|490.87|488.87|491|489|491|489|490.87|488.87|0
1654857400000|2022-06-10 10:36:40|491.12|489.12|491|489|491.12|489.12|491|489|0
1654857410000|2022-06-10 10:36:50|491.12|489.12|491.62|489.62|491.62|489.62|491.12|489.12|0
1654857420000|2022-06-10 10:37:00|491.87|489.87|492.62|490.62|492.62|490.62|491.87|489.87|0
1654857430000|2022-06-10 10:37:10|492.87|490.87|492.37|490.37|492.87|490.87|492.37|490.37|0
1654857440000|2022-06-10 10:37:20|492.12|490.12|492.37|490.37|492.37|490.37|492.12|490.12|0
1654857450000|2022-06-10 10:37:30|492|490|492|490|492|490|492|490|0
1654857460000|2022-06-10 10:37:40|491.62|489.62|491.37|489.37|491.62|489.62|491.37|489.37|0
1654857470000|2022-06-10 10:37:50|491.87|489.87|491.75|489.75|491.87|489.87|491.62|489.62|0
1654857480000|2022-06-10 10:38:00|491.62|489.62|491.37|489.37|491.62|489.62|491.37|489.37|0
1654857490000|2022-06-10 10:38:10|491.5|489.5|492.12|490.12|492.12|490.12|491.25|489.25|0
1654857500000|2022-06-10 10:38:20|491.87|489.87|491.62|489.62|491.87|489.87|491.37|489.37|0
1654857510000|2022-06-10 10:38:30|491.75|489.75|491.37|489.37|491.75|489.75|491.37|489.37|0
1654857520000|2022-06-10 10:38:40|490.87|488.87|491.12|489.12|491.12|489.12|490.87|488.87|0
1654857530000|2022-06-10 10:38:50|490.87|488.87|490.87|488.87|490.87|488.87|490.87|488.87|0
1654857540000|2022-06-10 10:39:00|490.37|488.37|490.25|488.25|490.37|488.37|490.12|488.12|0
1654857550000|2022-06-10 10:39:10|490.37|488.37|490.62|488.62|490.62|488.62|490.37|488.37|0
1654857560000|2022-06-10 10:39:20|490.37|488.37|490.37|488.37|490.62|488.62|490.37|488.37|0
1654857570000|2022-06-10 10:39:30|490.62|488.62|490.62|488.62|490.62|488.62|490.5|488.5|0
1654857580000|2022-06-10 10:39:40|490.87|488.87|490.87|488.87|490.87|488.87|490.87|488.87|0
1654857590000|2022-06-10 10:39:50|491.12|489.12|491|489|491.12|489.12|490.87|488.87|0
1654857600000|2022-06-10 10:40:00|490.87|488.87|490.87|488.87|491.12|489.12|490.62|488.62|0
1654857610000|2022-06-10 10:40:10|491.62|489.62|491.37|489.37|491.62|489.62|491.37|489.37|0
1654857620000|2022-06-10 10:40:20|491.5|489.5|491.25|489.25|491.62|489.62|491.25|489.25|0
1654857630000|2022-06-10 10:40:30|491.12|489.12|491.37|489.37|491.37|489.37|491.12|489.12|0
1654857640000|2022-06-10 10:40:40|491.62|489.62|491.37|489.37|491.62|489.62|491.37|489.37|0
1654857650000|2022-06-10 10:40:50|491.25|489.25|491.62|489.62|491.87|489.87|491.12|489.12|0
1654857660000|2022-06-10 10:41:00|491.87|489.87|492.12|490.12|492.12|490.12|491.62|489.62|0
1654857670000|2022-06-10 10:41:10|491.87|489.87|492.12|490.12|492.12|490.12|491.87|489.87|0
1654857680000|2022-06-10 10:41:20|491.87|489.87|491.87|489.87|491.87|489.87|491.87|489.87|0
1654857690000|2022-06-10 10:41:30|492.12|490.12|492.12|490.12|492.12|490.12|492.12|490.12|0
1654857700000|2022-06-10 10:41:40|492.37|490.37|492.12|490.12|492.37|490.37|492.12|490.12|0
1654857710000|2022-06-10 10:41:50|490.87|488.87|491.12|489.12|491.12|489.12|490.87|488.87|0
1654857720000|2022-06-10 10:42:00|491.62|489.62|491.87|489.87|491.87|489.87|491.62|489.62|0
1654857730000|2022-06-10 10:42:10|491.25|489.25|490.62|488.62|491.25|489.25|490.62|488.62|0
1654857740000|2022-06-10 10:42:20|490.75|488.75|491.37|489.37|491.37|489.37|490.75|488.75|0
1654857760000|2022-06-10 10:42:40|491.12|489.12|491.12|489.12|491.25|489.25|491.12|489.12|0
1654857770000|2022-06-10 10:42:50|491.37|489.37|491.12|489.12|491.37|489.37|491.12|489.12|0
1654857780000|2022-06-10 10:43:00|490.87|488.87|491.12|489.12|491.12|489.12|490.87|488.87|0
1654857790000|2022-06-10 10:43:10|491.37|489.37|491.12|489.12|491.37|489.37|491.12|489.12|0
1654857800000|2022-06-10 10:43:20|491.37|489.37|491.37|489.37|491.37|489.37|491.12|489.12|0
1654857810000|2022-06-10 10:43:30|491.75|489.75|492.12|490.12|492.12|490.12|491.75|489.75|0
1654857820000|2022-06-10 10:43:40|492.37|490.37|492.12|490.12|492.62|490.62|492.12|490.12|0
1654857830000|2022-06-10 10:43:50|491.12|489.12|491.25|489.25|491.37|489.37|491.12|489.12|0
1654857840000|2022-06-10 10:44:00|491.37|489.37|491.5|489.5|491.62|489.62|491.37|489.37|0
1654857850000|2022-06-10 10:44:10|491.62|489.62|491.5|489.5|491.62|489.62|491.5|489.5|0
1654857860000|2022-06-10 10:44:20|491.37|489.37|491.87|489.87|491.87|489.87|491.37|489.37|0
1654857870000|2022-06-10 10:44:30|492.12|490.12|492.12|490.12|492.12|490.12|492.12|490.12|0
1654857880000|2022-06-10 10:44:40|492.62|490.62|492.62|490.62|492.87|490.87|492.62|490.62|0
1654857890000|2022-06-10 10:44:50|492.87|490.87|492.62|490.62|492.87|490.87|492.62|490.62|0
1654857900000|2022-06-10 10:45:00|492.87|490.87|492.87|490.87|492.87|490.87|492.37|490.37|0
1654857910000|2022-06-10 10:45:10|492.62|490.62|492.37|490.37|492.62|490.62|492.37|490.37|0
1654857920000|2022-06-10 10:45:20|492.12|490.12|492.12|490.12|492.12|490.12|492.12|490.12|0
1654857930000|2022-06-10 10:45:30|492.37|490.37|492.37|490.37|492.37|490.37|492.37|490.37|0
1654857940000|2022-06-10 10:45:40|492.5|490.5|492.5|490.5|492.5|490.5|492.37|490.37|0
1654857950000|2022-06-10 10:45:50|492.62|490.62|493|491|493|491|492.62|490.62|0
1654857960000|2022-06-10 10:46:00|492.87|490.87|492.62|490.62|492.87|490.87|492.62|490.62|0
1654857970000|2022-06-10 10:46:10|492.37|490.37|492.37|490.37|492.37|490.37|492.12|490.12|0
1654857980000|2022-06-10 10:46:20|492.5|490.5|492.12|490.12|492.5|490.5|492.12|490.12|0
1654857990000|2022-06-10 10:46:30|491.5|489.5|491.37|489.37|491.5|489.5|491.37|489.37|0
1654858000000|2022-06-10 10:46:40|491.12|489.12|490.37|488.37|491.12|489.12|490.37|488.37|0
1654858010000|2022-06-10 10:46:50|490.62|488.62|491.12|489.12|491.12|489.12|490.62|488.62|0
1654858020000|2022-06-10 10:47:00|491.37|489.37|491.5|489.5|491.62|489.62|491.37|489.37|0
1654858030000|2022-06-10 10:47:10|491.62|489.62|491.37|489.37|491.62|489.62|491.37|489.37|0
1654858040000|2022-06-10 10:47:20|491.62|489.62|491.12|489.12|491.62|489.62|491.12|489.12|0
1654858050000|2022-06-10 10:47:30|491.37|489.37|491.62|489.62|491.62|489.62|491.37|489.37|0
1654858060000|2022-06-10 10:47:40|491.37|489.37|491.62|489.62|491.62|489.62|491.37|489.37|0
1654858070000|2022-06-10 10:47:50|491.87|489.87|491.37|489.37|491.87|489.87|491.37|489.37|0
1654858080000|2022-06-10 10:48:00|491.12|489.12|491.37|489.37|491.62|489.62|491.12|489.12|0
1654858090000|2022-06-10 10:48:10|491.75|489.75|491.75|489.75|491.75|489.75|491.75|489.75|0
1654858100000|2022-06-10 10:48:20|491.87|489.87|491.62|489.62|491.87|489.87|491.62|489.62|0
1654858110000|2022-06-10 10:48:30|491.87|489.87|491.75|489.75|491.87|489.87|491.75|489.75|0
1654858120000|2022-06-10 10:48:40|491.87|489.87|491.87|489.87|491.87|489.87|491.87|489.87|0
1654858130000|2022-06-10 10:48:50|492.12|490.12|492.12|490.12|492.12|490.12|492.12|490.12|0
1654858140000|2022-06-10 10:49:00|492.62|490.62|492.62|490.62|492.62|490.62|492.37|490.37|0
1654858150000|2022-06-10 10:49:10|492.87|490.87|492.62|490.62|492.87|490.87|492.62|490.62|0
1654858160000|2022-06-10 10:49:20|492.5|490.5|492.87|490.87|492.87|490.87|492.5|490.5|0
1654858170000|2022-06-10 10:49:30|492.62|490.62|492.87|490.87|493|491|492.62|490.62|0
1654858180000|2022-06-10 10:49:40|492.75|490.75|492.75|490.75|492.75|490.75|492.75|490.75|0
1654858190000|2022-06-10 10:49:50|492.87|490.87|492.87|490.87|492.87|490.87|492.62|490.62|0
1654858200000|2022-06-10 10:50:00|492.62|490.62|492.37|490.37|492.62|490.62|492.37|490.37|0
1654858210000|2022-06-10 10:50:10|492.12|490.12|492|490|492.12|490.12|492|490|0
1654858220000|2022-06-10 10:50:20|491.87|489.87|492.12|490.12|492.12|490.12|491.75|489.75|0
1654858230000|2022-06-10 10:50:30|492.37|490.37|492|490|492.37|490.37|492|490|0
1654858240000|2022-06-10 10:50:40|491.87|489.87|491.75|489.75|491.87|489.87|491.62|489.62|0
1654858250000|2022-06-10 10:50:50|491.62|489.62|491.87|489.87|491.87|489.87|491.37|489.37|0
1654858260000|2022-06-10 10:51:00|492.12|490.12|492.12|490.12|492.37|490.37|492.12|490.12|0
1654858270000|2022-06-10 10:51:10|491.62|489.62|492.12|490.12|492.25|490.25|491.62|489.62|0
1654858290000|2022-06-10 10:51:30|491.87|489.87|491.87|489.87|491.87|489.87|491.87|489.87|0
1654858300000|2022-06-10 10:51:40|492.37|490.37|492.62|490.62|492.62|490.62|492.37|490.37|0
1654858310000|2022-06-10 10:51:50|492.87|490.87|492.87|490.87|492.87|490.87|492.87|490.87|0
1654858320000|2022-06-10 10:52:00|493.37|491.37|493.87|491.87|493.87|491.87|493.37|491.37|0
1654858330000|2022-06-10 10:52:10|493.62|491.62|493.62|491.62|493.62|491.62|493.37|491.37|0
1654858340000|2022-06-10 10:52:20|493.37|491.37|493.62|491.62|493.62|491.62|493.37|491.37|0
1654858350000|2022-06-10 10:52:30|493.37|491.37|493.62|491.62|493.62|491.62|493.37|491.37|0
1654858360000|2022-06-10 10:52:40|493.5|491.5|493.37|491.37|493.5|491.5|493.37|491.37|0
1654858370000|2022-06-10 10:52:50|492.87|490.87|492.75|490.75|492.87|490.87|492.75|490.75|0
1654858380000|2022-06-10 10:53:00|492.62|490.62|491.25|489.25|492.62|490.62|491.25|489.25|0
1654858390000|2022-06-10 10:53:10|491.12|489.12|491.12|489.12|491.12|489.12|491.12|489.12|0
1654858400000|2022-06-10 10:53:20|490.87|488.87|490.87|488.87|490.87|488.87|490.87|488.87|0
1654858410000|2022-06-10 10:53:30|490.62|488.62|491.25|489.25|491.25|489.25|490.37|488.37|0
1654858420000|2022-06-10 10:53:40|491.12|489.12|490.37|488.37|491.12|489.12|490.37|488.37|0
1654858430000|2022-06-10 10:53:50|490.5|488.5|490.87|488.87|490.87|488.87|490.37|488.37|0
1654858440000|2022-06-10 10:54:00|490.75|488.75|490.75|488.75|490.75|488.75|490.62|488.62|0
1654858450000|2022-06-10 10:54:10|490.62|488.62|490.62|488.62|490.87|488.87|490.62|488.62|0
1654858460000|2022-06-10 10:54:20|490.87|488.87|491.37|489.37|491.37|489.37|490.87|488.87|0
1654858480000|2022-06-10 10:54:40|491.12|489.12|491.12|489.12|491.12|489.12|491.12|489.12|0
1654858490000|2022-06-10 10:54:50|490.87|488.87|490.37|488.37|490.87|488.87|490.37|488.37|0
1654858500000|2022-06-10 10:55:00|490.87|488.87|491.12|489.12|491.37|489.37|490.87|488.87|0
1654858510000|2022-06-10 10:55:10|490.87|488.87|491.12|489.12|491.12|489.12|490.87|488.87|0
1654858520000|2022-06-10 10:55:20|491.37|489.37|491.12|489.12|491.37|489.37|491.12|489.12|0
1654858530000|2022-06-10 10:55:30|490.87|488.87|491.12|489.12|491.12|489.12|490.87|488.87|0
1654858540000|2022-06-10 10:55:40|491.37|489.37|491.62|489.62|491.87|489.87|491.37|489.37|0
1654858550000|2022-06-10 10:55:50|491.12|489.12|491.12|489.12|491.12|489.12|491.12|489.12|0
1654858560000|2022-06-10 10:56:00|491.62|489.62|491.87|489.87|491.87|489.87|491.62|489.62|0
1654858570000|2022-06-10 10:56:10|491.75|489.75|492.12|490.12|492.12|490.12|491.75|489.75|0
1654858580000|2022-06-10 10:56:20|492|490|492.37|490.37|492.37|490.37|492|490|0
1654858590000|2022-06-10 10:56:30|492.25|490.25|491.87|489.87|492.25|490.25|491.87|489.87|0
1654858600000|2022-06-10 10:56:40|492.12|490.12|492.12|490.12|492.12|490.12|492.12|490.12|0
1654858610000|2022-06-10 10:56:50|492.25|490.25|492.37|490.37|492.5|490.5|492.25|490.25|0
1654858620000|2022-06-10 10:57:00|492.12|490.12|492.37|490.37|492.37|490.37|492.12|490.12|0
1654858630000|2022-06-10 10:57:10|492.25|490.25|492.37|490.37|492.37|490.37|492.12|490.12|0
1654858640000|2022-06-10 10:57:20|492.87|490.87|492.87|490.87|492.87|490.87|492.87|490.87|0
1654858650000|2022-06-10 10:57:30|493.37|491.37|493.62|491.62|493.62|491.62|493.37|491.37|0
1654858660000|2022-06-10 10:57:40|493.25|491.25|493.12|491.12|493.25|491.25|493.12|491.12|0
1654858670000|2022-06-10 10:57:50|493.62|491.62|493.62|491.62|493.62|491.62|493.62|491.62|0
1654858680000|2022-06-10 10:58:00|493.75|491.75|493.87|491.87|493.87|491.87|493.75|491.75|0
1654858690000|2022-06-10 10:58:10|494.12|492.12|494.37|492.37|494.62|492.62|494.12|492.12|0
1654858700000|2022-06-10 10:58:20|494.62|492.62|494.37|492.37|494.62|492.62|494.37|492.37|0
1654858710000|2022-06-10 10:58:30|494.12|492.12|493.62|491.62|494.12|492.12|493.62|491.62|0
1654858720000|2022-06-10 10:58:40|493.87|491.87|493.62|491.62|493.87|491.87|493.62|491.62|0
1654858730000|2022-06-10 10:58:50|493.87|491.87|492.87|490.87|493.87|491.87|492.87|490.87|0
1654858740000|2022-06-10 10:59:00|493|491|492.12|490.12|493|491|492.12|490.12|0
1654858750000|2022-06-10 10:59:10|492.37|490.37|491.75|489.75|492.37|490.37|491.75|489.75|0
1654858760000|2022-06-10 10:59:20|491.87|489.87|491.12|489.12|491.87|489.87|491.12|489.12|0
1654858770000|2022-06-10 10:59:30|490.87|488.87|491.37|489.37|491.62|489.62|490.87|488.87|0
1654858780000|2022-06-10 10:59:40|490.87|488.87|490.12|488.12|490.87|488.87|490.12|488.12|0
1654858790000|2022-06-10 10:59:50|489.87|487.87|489.62|487.62|489.87|487.87|489.62|487.62|0
1654858800000|2022-06-10 11:00:00|489.37|487.37|489.62|487.62|489.62|487.62|489.37|487.37|0
1654858810000|2022-06-10 11:00:10|489.87|487.87|490.12|488.12|490.12|488.12|489.62|487.62|0
1654858820000|2022-06-10 11:00:20|490.62|488.62|491.12|489.12|491.12|489.12|490.62|488.62|0
1654858830000|2022-06-10 11:00:30|491|489|489.87|487.87|491|489|489.87|487.87|0
1654858840000|2022-06-10 11:00:40|489.62|487.62|489.12|487.12|489.62|487.62|488.87|486.87|0
1654858860000|2022-06-10 11:01:00|489.37|487.37|489.37|487.37|489.37|487.37|489.37|487.37|0
1654858870000|2022-06-10 11:01:10|489.62|487.62|490.87|488.87|490.87|488.87|489.62|487.62|0
1654858880000|2022-06-10 11:01:20|490.62|488.62|490.37|488.37|490.62|488.62|490.12|488.12|0
1654858890000|2022-06-10 11:01:30|490.25|488.25|489.37|487.37|490.25|488.25|489.37|487.37|0
1654858900000|2022-06-10 11:01:40|489.5|487.5|489.87|487.87|489.87|487.87|489.5|487.5|0
1654858910000|2022-06-10 11:01:50|490.12|488.12|490.12|488.12|490.12|488.12|489.87|487.87|0
1654858920000|2022-06-10 11:02:00|489.87|487.87|490.37|488.37|490.37|488.37|489.87|487.87|0
1654858930000|2022-06-10 11:02:10|490.62|488.62|490.87|488.87|490.87|488.87|490.62|488.62|0
1654858940000|2022-06-10 11:02:20|490.62|488.62|491.37|489.37|491.37|489.37|490.37|488.37|0
1654858950000|2022-06-10 11:02:30|491.87|489.87|492.12|490.12|492.12|490.12|491.87|489.87|0
1654858960000|2022-06-10 11:02:40|491.87|489.87|491.87|489.87|492.12|490.12|491.87|489.87|0
1654858970000|2022-06-10 11:02:50|491.62|489.62|491.5|489.5|491.62|489.62|491.37|489.37|0
1654858980000|2022-06-10 11:03:00|491.62|489.62|491.62|489.62|491.62|489.62|491.62|489.62|0
1654858990000|2022-06-10 11:03:10|491.87|489.87|491.87|489.87|491.87|489.87|491.87|489.87|0
1654859000000|2022-06-10 11:03:20|491.62|489.62|491.62|489.62|491.62|489.62|491.62|489.62|0
1654859020000|2022-06-10 11:03:40|491.37|489.37|491.37|489.37|491.37|489.37|491.37|489.37|0
1654859030000|2022-06-10 11:03:50|491.12|489.12|490.87|488.87|491.37|489.37|490.87|488.87|0
1654859040000|2022-06-10 11:04:00|491.12|489.12|491.12|489.12|491.12|489.12|491.12|489.12|0
1654859050000|2022-06-10 11:04:10|490.87|488.87|491.12|489.12|491.12|489.12|490.87|488.87|0
1654859060000|2022-06-10 11:04:20|490.87|488.87|491.12|489.12|491.12|489.12|490.87|488.87|0
1654859070000|2022-06-10 11:04:30|490.87|488.87|491.12|489.12|491.12|489.12|490.87|488.87|0
1654859080000|2022-06-10 11:04:40|491.62|489.62|492.62|490.62|492.62|490.62|491.62|489.62|0
1654859090000|2022-06-10 11:04:50|492.37|490.37|492.37|490.37|492.37|490.37|492.12|490.12|0
1654859100000|2022-06-10 11:05:00|492.25|490.25|491.37|489.37|492.37|490.37|491.12|489.12|0
1654859110000|2022-06-10 11:05:10|491.12|489.12|491.12|489.12|491.12|489.12|491|489|0
1654859120000|2022-06-10 11:05:20|490.87|488.87|490.87|488.87|491.12|489.12|490.87|488.87|0
1654859140000|2022-06-10 11:05:40|491|489|491.37|489.37|491.37|489.37|491|489|0
1654859150000|2022-06-10 11:05:50|491.62|489.62|490.62|488.62|491.62|489.62|490.62|488.62|0
1654859160000|2022-06-10 11:06:00|490.87|488.87|490.62|488.62|490.87|488.87|490.62|488.62|0
1654859170000|2022-06-10 11:06:10|490.87|488.87|490.62|488.62|490.87|488.87|490.62|488.62|0
1654859180000|2022-06-10 11:06:20|491.12|489.12|491.37|489.37|491.37|489.37|491.12|489.12|0
1654859190000|2022-06-10 11:06:30|491.62|489.62|491.62|489.62|491.62|489.62|491.62|489.62|0
1654859210000|2022-06-10 11:06:50|491.37|489.37|491.37|489.37|491.37|489.37|491.37|489.37|0
1654859220000|2022-06-10 11:07:00|491.62|489.62|491.12|489.12|491.62|489.62|491.12|489.12|0
1654859230000|2022-06-10 11:07:10|490.87|488.87|491.12|489.12|491.12|489.12|490.87|488.87|0
1654859240000|2022-06-10 11:07:20|491.25|489.25|491.25|489.25|491.25|489.25|491.25|489.25|0
1654859250000|2022-06-10 11:07:30|491.12|489.12|490.87|488.87|491.12|489.12|490.87|488.87|0
1654859270000|2022-06-10 11:07:50|489.87|487.87|489.37|487.37|489.87|487.87|489.37|487.37|0
1654859280000|2022-06-10 11:08:00|489.12|487.12|488.87|486.87|489.12|487.12|488.87|486.87|0
1654859290000|2022-06-10 11:08:10|488.75|486.75|488.62|486.62|488.75|486.75|488.62|486.62|0
1654859300000|2022-06-10 11:08:20|487.87|485.87|488.62|486.62|488.62|486.62|487.87|485.87|0
1654859310000|2022-06-10 11:08:30|488.87|486.87|488.12|486.12|488.87|486.87|488.12|486.12|0
1654859320000|2022-06-10 11:08:40|488.37|486.37|488.62|486.62|488.62|486.62|488.37|486.37|0
1654859330000|2022-06-10 11:08:50|487.12|485.12|487.12|485.12|487.12|485.12|487.12|485.12|0
1654859340000|2022-06-10 11:09:00|487.37|485.37|487.62|485.62|487.62|485.62|487.37|485.37|0
1654859350000|2022-06-10 11:09:10|488|486|488.37|486.37|488.37|486.37|488|486|0
1654859360000|2022-06-10 11:09:20|488.62|486.62|488.62|486.62|488.62|486.62|488.62|486.62|0
1654859370000|2022-06-10 11:09:30|488.87|486.87|488.62|486.62|488.87|486.87|488.62|486.62|0
1654859380000|2022-06-10 11:09:40|488.12|486.12|487.62|485.62|488.12|486.12|487.62|485.62|0
1654859390000|2022-06-10 11:09:50|487.87|485.87|487.87|485.87|487.87|485.87|487.62|485.62|0
1654859400000|2022-06-10 11:10:00|488|486|487.87|485.87|488|486|487.62|485.62|0
1654859410000|2022-06-10 11:10:10|487.62|485.62|487.12|485.12|487.62|485.62|487.12|485.12|0
1654859420000|2022-06-10 11:10:20|486.87|484.87|486.37|484.37|486.87|484.87|486.37|484.37|0
1654859430000|2022-06-10 11:10:30|486.12|484.12|486.25|484.25|486.37|484.37|486.12|484.12|0
1654859440000|2022-06-10 11:10:40|486.37|484.37|486.62|484.62|486.62|484.62|486.37|484.37|0
1654859450000|2022-06-10 11:10:50|487.37|485.37|487.87|485.87|487.87|485.87|487.37|485.37|0
1654859460000|2022-06-10 11:11:00|487.62|485.62|488.87|486.87|489.62|487.62|487.62|485.62|0
1654859470000|2022-06-10 11:11:10|489.12|487.12|489.87|487.87|489.87|487.87|489.12|487.12|0
1654859480000|2022-06-10 11:11:20|490|488|490.37|488.37|490.37|488.37|490|488|0
1654859490000|2022-06-10 11:11:30|490.12|488.12|490.12|488.12|490.12|488.12|490.12|488.12|0
1654859500000|2022-06-10 11:11:40|489.37|487.37|489.37|487.37|489.62|487.62|489.37|487.37|0
1654859510000|2022-06-10 11:11:50|489.25|487.25|489.37|487.37|489.62|487.62|489.25|487.25|0
1654859520000|2022-06-10 11:12:00|489.12|487.12|488.62|486.62|489.12|487.12|488.62|486.62|0
1654859530000|2022-06-10 11:12:10|487.62|485.62|486.37|484.37|487.62|485.62|486.37|484.37|0
1654859540000|2022-06-10 11:12:20|486.87|484.87|487.62|485.62|487.62|485.62|486.87|484.87|0
1654859550000|2022-06-10 11:12:30|487.87|485.87|487.37|485.37|488.12|486.12|487.37|485.37|0
1654859560000|2022-06-10 11:12:40|487.5|485.5|486.5|484.5|487.5|485.5|486.5|484.5|0
1654859570000|2022-06-10 11:12:50|486.62|484.62|487|485|487|485|486.62|484.62|0
1654859580000|2022-06-10 11:13:00|487.12|485.12|487.12|485.12|487.62|485.62|487.12|485.12|0
1654859590000|2022-06-10 11:13:10|487.25|485.25|487.12|485.12|487.37|485.37|487.12|485.12|0
1654859600000|2022-06-10 11:13:20|487.25|485.25|487.87|485.87|487.87|485.87|487.25|485.25|0
1654859610000|2022-06-10 11:13:30|487.75|485.75|487.87|485.87|487.87|485.87|487.75|485.75|0
1654859620000|2022-06-10 11:13:40|487.62|485.62|487.12|485.12|487.87|485.87|487.12|485.12|0
1654859630000|2022-06-10 11:13:50|487.37|485.37|487.62|485.62|487.62|485.62|487.37|485.37|0
1654859640000|2022-06-10 11:14:00|487.87|485.87|487.62|485.62|487.87|485.87|487.62|485.62|0
1654859650000|2022-06-10 11:14:10|487.37|485.37|487.37|485.37|487.37|485.37|487.37|485.37|0
1654859660000|2022-06-10 11:14:20|487.25|485.25|487.12|485.12|487.37|485.37|487.12|485.12|0
1654859670000|2022-06-10 11:14:30|487.37|485.37|486.87|484.87|487.37|485.37|486.87|484.87|0
1654859680000|2022-06-10 11:14:40|487.12|485.12|486.37|484.37|487.12|485.12|486.37|484.37|0
1654859690000|2022-06-10 11:14:50|486.25|484.25|487.37|485.37|487.37|485.37|486.25|484.25|0
1654859700000|2022-06-10 11:15:00|487.12|485.12|487.12|485.12|487.12|485.12|487.12|485.12|0
1654859710000|2022-06-10 11:15:10|487.37|485.37|487.37|485.37|487.62|485.62|487.37|485.37|0
1654859720000|2022-06-10 11:15:20|487.62|485.62|487.62|485.62|487.62|485.62|487.62|485.62|0
1654859730000|2022-06-10 11:15:30|487.87|485.87|487.87|485.87|487.87|485.87|487.87|485.87|0
1654859740000|2022-06-10 11:15:40|488.12|486.12|488|486|488.12|486.12|488|486|0
1654859750000|2022-06-10 11:15:50|488.12|486.12|487.87|485.87|488.12|486.12|487.87|485.87|0
1654859760000|2022-06-10 11:16:00|487.62|485.62|488.12|486.12|488.37|486.37|487.62|485.62|0
1654859780000|2022-06-10 11:16:20|487.87|485.87|487.75|485.75|487.87|485.87|487.62|485.62|0
1654859790000|2022-06-10 11:16:30|487.87|485.87|487.62|485.62|487.87|485.87|487.62|485.62|0
1654859800000|2022-06-10 11:16:40|487.75|485.75|487.62|485.62|487.75|485.75|487.62|485.62|0
1654859810000|2022-06-10 11:16:50|487.37|485.37|488.12|486.12|488.12|486.12|487.37|485.37|0
1654859820000|2022-06-10 11:17:00|488.37|486.37|487.87|485.87|488.37|486.37|487.62|485.62|0
1654859830000|2022-06-10 11:17:10|487.75|485.75|488.37|486.37|488.37|486.37|487.5|485.5|0
1654859840000|2022-06-10 11:17:20|488.62|486.62|488.62|486.62|488.62|486.62|488.62|486.62|0
1654859850000|2022-06-10 11:17:30|488.37|486.37|487.87|485.87|488.37|486.37|487.87|485.87|0
1654859860000|2022-06-10 11:17:40|488.12|486.12|488.37|486.37|488.37|486.37|488.12|486.12|0
1654859870000|2022-06-10 11:17:50|488.62|486.62|488.37|486.37|488.62|486.62|488.37|486.37|0
1654859880000|2022-06-10 11:18:00|488.12|486.12|488.12|486.12|488.12|486.12|488.12|486.12|0
1654859890000|2022-06-10 11:18:10|488|486|488.12|486.12|488.12|486.12|488|486|0
1654859900000|2022-06-10 11:18:20|488.62|486.62|488.62|486.62|488.62|486.62|488.37|486.37|0
1654859920000|2022-06-10 11:18:40|488.87|486.87|488.87|486.87|488.87|486.87|488.87|486.87|0
1654859930000|2022-06-10 11:18:50|489.12|487.12|490|488|490.12|488.12|489.12|487.12|0
1654859940000|2022-06-10 11:19:00|489.87|487.87|490.12|488.12|490.12|488.12|489.87|487.87|0
1654859950000|2022-06-10 11:19:10|489.87|487.87|490.12|488.12|490.12|488.12|489.87|487.87|0
1654859960000|2022-06-10 11:19:20|489.87|487.87|489.87|487.87|490.12|488.12|489.87|487.87|0
1654859970000|2022-06-10 11:19:30|490.12|488.12|490.12|488.12|490.25|488.25|490.12|488.12|0
1654859980000|2022-06-10 11:19:40|490.62|488.62|490.62|488.62|490.75|488.75|490.62|488.62|0
1654859990000|2022-06-10 11:19:50|490.87|488.87|490.87|488.87|490.87|488.87|490.62|488.62|0
1654860000000|2022-06-10 11:20:00|491.12|489.12|491.37|489.37|491.37|489.37|491.12|489.12|0
1654860010000|2022-06-10 11:20:10|491.62|489.62|491.37|489.37|491.62|489.62|491.37|489.37|0
1654860020000|2022-06-10 11:20:20|491.12|489.12|489.87|487.87|491.12|489.12|489.87|487.87|0
1654860030000|2022-06-10 11:20:30|490.25|488.25|490|488|490.25|488.25|490|488|0
1654860040000|2022-06-10 11:20:40|489.87|487.87|489.37|487.37|489.87|487.87|489.37|487.37|0
1654860050000|2022-06-10 11:20:50|489.12|487.12|489.12|487.12|489.12|487.12|489.12|487.12|0
1654860070000|2022-06-10 11:21:10|489.25|487.25|489.25|487.25|489.25|487.25|489.25|487.25|0
1654860080000|2022-06-10 11:21:20|489.62|487.62|489.87|487.87|490.12|488.12|489.62|487.62|0
1654860090000|2022-06-10 11:21:30|489.75|487.75|489.5|487.5|489.87|487.87|489.5|487.5|0
1654860100000|2022-06-10 11:21:40|489.37|487.37|488.87|486.87|489.37|487.37|488.87|486.87|0
1654860110000|2022-06-10 11:21:50|489|487|489|487|489|487|489|487|0
1654860120000|2022-06-10 11:22:00|488.87|486.87|489.37|487.37|489.5|487.5|488.87|486.87|0
1654860130000|2022-06-10 11:22:10|489.62|487.62|489.87|487.87|489.87|487.87|489.62|487.62|0
1654860140000|2022-06-10 11:22:20|489.62|487.62|489.87|487.87|489.87|487.87|489.62|487.62|0
1654860150000|2022-06-10 11:22:30|490|488|490.37|488.37|490.37|488.37|490|488|0
1654860160000|2022-06-10 11:22:40|490.12|488.12|490.25|488.25|490.25|488.25|490.12|488.12|0
1654860170000|2022-06-10 11:22:50|490.37|488.37|490.12|488.12|490.37|488.37|490.12|488.12|0
1654860180000|2022-06-10 11:23:00|490.25|488.25|489.62|487.62|490.37|488.37|489.62|487.62|0
1654860190000|2022-06-10 11:23:10|489.87|487.87|489.62|487.62|489.87|487.87|489.62|487.62|0
1654860200000|2022-06-10 11:23:20|489.5|487.5|489.12|487.12|489.5|487.5|489.12|487.12|0
1654860210000|2022-06-10 11:23:30|489.25|487.25|490.37|488.37|490.37|488.37|489.25|487.25|0
1654860220000|2022-06-10 11:23:40|490.12|488.12|490.12|488.12|490.12|488.12|490.12|488.12|0
1654860230000|2022-06-10 11:23:50|489.87|487.87|489.37|487.37|489.87|487.87|489|487|0
1654860240000|2022-06-10 11:24:00|489.12|487.12|489.12|487.12|489.12|487.12|488.87|486.87|0
1654860250000|2022-06-10 11:24:10|488.87|486.87|488.87|486.87|488.87|486.87|488.37|486.37|0
1654860260000|2022-06-10 11:24:20|489.87|487.87|490.37|488.37|490.37|488.37|489.87|487.87|0
1654860270000|2022-06-10 11:24:30|489.75|487.75|489.87|487.87|489.87|487.87|489.75|487.75|0
1654860280000|2022-06-10 11:24:40|490.12|488.12|489.87|487.87|490.37|488.37|489.87|487.87|0
1654860290000|2022-06-10 11:24:50|489.75|487.75|489.87|487.87|489.87|487.87|489.75|487.75|0
1654860300000|2022-06-10 11:25:00|489.62|487.62|489.37|487.37|489.62|487.62|489.37|487.37|0
1654860310000|2022-06-10 11:25:10|489.12|487.12|489.12|487.12|489.12|487.12|489.12|487.12|0
1654860330000|2022-06-10 11:25:30|488.87|486.87|489.12|487.12|489.12|487.12|488.87|486.87|0
1654860340000|2022-06-10 11:25:40|489.87|487.87|489.37|487.37|489.87|487.87|489.37|487.37|0
1654860350000|2022-06-10 11:25:50|489.62|487.62|489.62|487.62|489.62|487.62|489.62|487.62|0
1654860370000|2022-06-10 11:26:10|489.87|487.87|490.87|488.87|490.87|488.87|489.87|487.87|0
1654860390000|2022-06-10 11:26:30|489.62|487.62|489.62|487.62|489.62|487.62|489.12|487.12|0
1654860400000|2022-06-10 11:26:40|489.37|487.37|489.37|487.37|489.37|487.37|489.37|487.37|0
1654860410000|2022-06-10 11:26:50|489.12|487.12|489.37|487.37|489.37|487.37|489.12|487.12|0
1654860420000|2022-06-10 11:27:00|489.12|487.12|489.12|487.12|489.37|487.37|489.12|487.12|0
1654860430000|2022-06-10 11:27:10|489.37|487.37|489.12|487.12|489.37|487.37|489.12|487.12|0
1654860440000|2022-06-10 11:27:20|488.87|486.87|489.12|487.12|489.12|487.12|488.87|486.87|0
1654860450000|2022-06-10 11:27:30|489.62|487.62|489.37|487.37|489.62|487.62|489.37|487.37|0
1654860460000|2022-06-10 11:27:40|489.62|487.62|489.37|487.37|489.62|487.62|489.37|487.37|0
1654860480000|2022-06-10 11:28:00|489.12|487.12|489.12|487.12|489.12|487.12|489.12|487.12|0
1654860490000|2022-06-10 11:28:10|488.87|486.87|489.12|487.12|489.12|487.12|488.87|486.87|0
1654860500000|2022-06-10 11:28:20|488.87|486.87|489.12|487.12|489.12|487.12|488.87|486.87|0
1654860510000|2022-06-10 11:28:30|488.87|486.87|488.87|486.87|488.87|486.87|488.87|486.87|0
1654860530000|2022-06-10 11:28:50|488.62|486.62|489.12|487.12|489.12|487.12|488.62|486.62|0
1654860540000|2022-06-10 11:29:00|489.37|487.37|489.37|487.37|489.37|487.37|489.37|487.37|0
1654860550000|2022-06-10 11:29:10|488.87|486.87|489.12|487.12|489.12|487.12|488.87|486.87|0
1654860570000|2022-06-10 11:29:30|488.62|486.62|488.62|486.62|488.62|486.62|488.62|486.62|0
1654860580000|2022-06-10 11:29:40|488.87|486.87|488.12|486.12|488.87|486.87|488.12|486.12|0
1654860590000|2022-06-10 11:29:50|488.37|486.37|488.62|486.62|488.62|486.62|488.37|486.37|0
1654860600000|2022-06-10 11:30:00|489.12|487.12|488.87|486.87|489.12|487.12|488.87|486.87|0
1654860610000|2022-06-10 11:30:10|488.75|486.75|488.12|486.12|488.75|486.75|488.12|486.12|0
1654860620000|2022-06-10 11:30:20|488.37|486.37|488.12|486.12|488.37|486.37|488.12|486.12|0
1654860630000|2022-06-10 11:30:30|487.87|485.87|487.37|485.37|487.87|485.87|487.37|485.37|0
1654860640000|2022-06-10 11:30:40|487.62|485.62|486.87|484.87|487.87|485.87|486.87|484.87|0
1654860650000|2022-06-10 11:30:50|486.62|484.62|486.87|484.87|486.87|484.87|486.62|484.62|0
1654860660000|2022-06-10 11:31:00|486.12|484.12|486.12|484.12|486.12|484.12|486.12|484.12|0
1654860670000|2022-06-10 11:31:10|485.87|483.87|485.87|483.87|485.87|483.87|485.87|483.87|0
1654860680000|2022-06-10 11:31:20|486.12|484.12|485.87|483.87|486.12|484.12|485.87|483.87|0
1654860690000|2022-06-10 11:31:30|485.62|483.62|484.87|482.87|485.62|483.62|484.87|482.87|0
1654860700000|2022-06-10 11:31:40|484.5|482.5|484.25|482.25|484.62|482.62|484.25|482.25|0
1654860710000|2022-06-10 11:31:50|484.12|482.12|483.87|481.87|484.12|482.12|483.62|481.62|0
1654860720000|2022-06-10 11:32:00|484.12|482.12|484.12|482.12|484.12|482.12|484.12|482.12|0
1654860730000|2022-06-10 11:32:10|483.87|481.87|483.37|481.37|483.87|481.87|483.37|481.37|0
1654860740000|2022-06-10 11:32:20|483.62|481.62|483.87|481.87|483.87|481.87|483.37|481.37|0
1654860750000|2022-06-10 11:32:30|484.12|482.12|483.87|481.87|484.12|482.12|483.87|481.87|0
1654860760000|2022-06-10 11:32:40|483.37|481.37|483.37|481.37|483.37|481.37|483.37|481.37|0
1654860770000|2022-06-10 11:32:50|483.87|481.87|483.37|481.37|483.87|481.87|483.37|481.37|0
1654860780000|2022-06-10 11:33:00|483.12|481.12|482.38|480.38|483.12|481.12|482.38|480.38|0
1654860800000|2022-06-10 11:33:20|482.13|480.13|482.38|480.38|482.38|480.38|482.13|480.13|0
1654860810000|2022-06-10 11:33:30|482.62|480.62|482.62|480.62|482.62|480.62|482.38|480.38|0
1654860820000|2022-06-10 11:33:40|482.5|480.5|482.62|480.62|482.62|480.62|482.38|480.38|0
1654860830000|2022-06-10 11:33:50|482.87|480.87|482.87|480.87|482.87|480.87|482.87|480.87|0
1654860840000|2022-06-10 11:34:00|483.12|481.12|482.87|480.87|483.12|481.12|482.87|480.87|0
1654860850000|2022-06-10 11:34:10|483.12|481.12|482.87|480.87|483.37|481.37|482.87|480.87|0
1654860860000|2022-06-10 11:34:20|482.62|480.62|482.62|480.62|482.62|480.62|482.62|480.62|0
1654860870000|2022-06-10 11:34:30|482.87|480.87|482.87|480.87|482.87|480.87|482.62|480.62|0
1654860880000|2022-06-10 11:34:40|483.12|481.12|483.37|481.37|483.37|481.37|483.12|481.12|0
1654860890000|2022-06-10 11:34:50|483.25|481.25|483.37|481.37|483.37|481.37|483.25|481.25|0
1654860900000|2022-06-10 11:35:00|483.62|481.62|484.37|482.37|484.37|482.37|483.62|481.62|0
1654860910000|2022-06-10 11:35:10|484.12|482.12|484|482|484.12|482.12|484|482|0
1654860920000|2022-06-10 11:35:20|484.12|482.12|482.87|480.87|484.12|482.12|482.87|480.87|0
1654860930000|2022-06-10 11:35:30|483.12|481.12|483.12|481.12|483.5|481.5|483.12|481.12|0
1654860940000|2022-06-10 11:35:40|482.62|480.62|482.37|480.37|482.62|480.62|482.26|480.26|0
1654860950000|2022-06-10 11:35:50|482.13|480.13|481.88|479.88|482.13|480.13|481.88|479.88|0
1654860960000|2022-06-10 11:36:00|482.13|480.13|482.87|480.87|482.87|480.87|482.13|480.13|0
1654860970000|2022-06-10 11:36:10|480.38|478.38|479.63|477.63|480.38|478.38|479.63|477.63|0
1654860980000|2022-06-10 11:36:20|479.38|477.38|479.88|477.88|479.88|477.88|479.38|477.38|0
1654860990000|2022-06-10 11:36:30|480.88|478.88|481.13|479.13|481.13|479.13|480.63|478.63|0
1654861000000|2022-06-10 11:36:40|481.38|479.38|481.38|479.38|481.63|479.63|481.38|479.38|0
1654861010000|2022-06-10 11:36:50|482.13|480.13|482.13|480.13|482.13|480.13|482.13|480.13|0
1654861020000|2022-06-10 11:37:00|482.38|480.38|482.63|480.63|482.63|480.63|482.38|480.38|0
1654861030000|2022-06-10 11:37:10|483.01|481.01|483.5|481.5|483.62|481.62|483.01|481.01|0
1654861040000|2022-06-10 11:37:20|483.37|481.37|484.12|482.12|484.12|482.12|483.37|481.37|0
1654861050000|2022-06-10 11:37:30|483.87|481.87|483.62|481.62|483.87|481.87|483.62|481.62|0
1654861060000|2022-06-10 11:37:40|483.63|481.63|483.13|481.13|483.63|481.63|483.13|481.13|0
1654861070000|2022-06-10 11:37:50|484.13|482.13|484.13|482.13|484.13|482.13|483.88|481.88|0
1654861080000|2022-06-10 11:38:00|483.88|481.88|483.88|481.88|484.13|482.13|483.88|481.88|0
1654861090000|2022-06-10 11:38:10|484.38|482.38|484.26|482.26|484.38|482.38|484.26|482.26|0
1654861100000|2022-06-10 11:38:20|484.38|482.38|484.26|482.26|484.38|482.38|484.26|482.26|0
1654861110000|2022-06-10 11:38:30|484.13|482.13|483.88|481.88|484.13|482.13|483.63|481.63|0
1654861120000|2022-06-10 11:38:40|484.38|482.38|485.13|483.13|485.13|483.13|484.38|482.38|0
1654861130000|2022-06-10 11:38:50|485.38|483.38|485.38|483.38|485.38|483.38|485.38|483.38|0
1654861140000|2022-06-10 11:39:00|485.63|483.63|485.38|483.38|485.63|483.63|485.38|483.38|0
1654861150000|2022-06-10 11:39:10|485.63|483.63|485.88|483.88|485.88|483.88|485.63|483.63|0
1654861160000|2022-06-10 11:39:20|485.63|483.63|485.38|483.38|485.63|483.63|485.38|483.38|0
1654861170000|2022-06-10 11:39:30|485.63|483.63|485.38|483.38|485.63|483.63|485.38|483.38|0
1654861180000|2022-06-10 11:39:40|485.13|483.13|485.13|483.13|485.38|483.38|485.13|483.13|0
1654861190000|2022-06-10 11:39:50|485.38|483.38|485.38|483.38|485.38|483.38|485.38|483.38|0
1654861210000|2022-06-10 11:40:10|485.63|483.63|485.63|483.63|485.63|483.63|485.63|483.63|0
1654861220000|2022-06-10 11:40:20|485.88|483.88|485.88|483.88|485.88|483.88|485.63|483.63|0
1654861230000|2022-06-10 11:40:30|486.13|484.13|486.13|484.13|486.13|484.13|485.88|483.88|0
1654861240000|2022-06-10 11:40:40|486.01|484.01|486.01|484.01|486.01|484.01|486.01|484.01|0
1654861250000|2022-06-10 11:40:50|485.88|483.88|485.88|483.88|486.13|484.13|485.88|483.88|0
1654861260000|2022-06-10 11:41:00|485.63|483.63|485.13|483.13|485.63|483.63|485.13|483.13|0
1654861270000|2022-06-10 11:41:10|484.63|482.63|484.38|482.38|484.63|482.63|484.13|482.13|0
1654861280000|2022-06-10 11:41:20|484.88|482.88|484.38|482.38|484.88|482.88|484.38|482.38|0
1654861290000|2022-06-10 11:41:30|484.51|482.51|484.13|482.13|484.51|482.51|484.13|482.13|0
1654861300000|2022-06-10 11:41:40|484.01|482.01|483.88|481.88|484.13|482.13|483.63|481.63|0
1654861310000|2022-06-10 11:41:50|483.63|481.63|483.88|481.88|483.88|481.88|483.63|481.63|0
1654861320000|2022-06-10 11:42:00|484.38|482.38|484.63|482.63|484.63|482.63|484.38|482.38|0
1654861330000|2022-06-10 11:42:10|484.88|482.88|484.38|482.38|484.88|482.88|484.38|482.38|0
1654861340000|2022-06-10 11:42:20|484.63|482.63|484.88|482.88|484.88|482.88|484.63|482.63|0
1654861350000|2022-06-10 11:42:30|485.13|483.13|484.88|482.88|485.13|483.13|484.88|482.88|0
1654861360000|2022-06-10 11:42:40|484.76|482.76|484.63|482.63|484.88|482.88|484.63|482.63|0
1654861370000|2022-06-10 11:42:50|484.76|482.76|484.76|482.76|484.76|482.76|484.76|482.76|0
1654861380000|2022-06-10 11:43:00|484.88|482.88|484.88|482.88|485.13|483.13|484.88|482.88|0
1654861390000|2022-06-10 11:43:10|485.13|483.13|485.13|483.13|485.13|483.13|485.13|483.13|0
1654861400000|2022-06-10 11:43:20|484.88|482.88|484.63|482.63|484.88|482.88|484.63|482.63|0
1654861410000|2022-06-10 11:43:30|484.88|482.88|485.13|483.13|485.13|483.13|484.88|482.88|0
1654861430000|2022-06-10 11:43:50|484.88|482.88|485.37|483.37|485.37|483.37|484.87|482.87|0
1654861440000|2022-06-10 11:44:00|485.62|483.62|486.37|484.37|486.37|484.37|485.62|483.62|0
1654861450000|2022-06-10 11:44:10|486.12|484.12|484.63|482.63|486.12|484.12|484.63|482.63|0
1654861460000|2022-06-10 11:44:20|484.87|482.87|484.87|482.87|484.87|482.87|484.87|482.87|0
1654861470000|2022-06-10 11:44:30|485.12|483.12|484.87|482.87|485.12|483.12|484.87|482.87|0
1654861480000|2022-06-10 11:44:40|484.63|482.63|484.38|482.38|484.63|482.63|484.38|482.38|0
1654861490000|2022-06-10 11:44:50|484.13|482.13|484.38|482.38|484.38|482.38|484.13|482.13|0
1654861500000|2022-06-10 11:45:00|484.13|482.13|483.88|481.88|484.13|482.13|483.88|481.88|0
1654861510000|2022-06-10 11:45:10|484.13|482.13|484.38|482.38|484.38|482.38|484.13|482.13|0
1654861520000|2022-06-10 11:45:20|484.01|482.01|484.13|482.13|484.13|482.13|484.01|482.01|0
1654861530000|2022-06-10 11:45:30|483.88|481.88|483.38|481.38|483.88|481.88|483.38|481.38|0
1654861540000|2022-06-10 11:45:40|483.13|481.13|483.13|481.13|483.13|481.13|483.01|481.01|0
1654861550000|2022-06-10 11:45:50|483.38|481.38|483.38|481.38|483.38|481.38|483.38|481.38|0
1654861560000|2022-06-10 11:46:00|483.63|481.63|483.63|481.63|483.63|481.63|483.63|481.63|0
1654861570000|2022-06-10 11:46:10|483.88|481.88|484.13|482.13|484.38|482.38|483.88|481.88|0
1654861580000|2022-06-10 11:46:20|483.63|481.63|483.76|481.76|483.76|481.76|483.63|481.63|0
1654861590000|2022-06-10 11:46:30|483.88|481.88|484.13|482.13|484.13|482.13|483.88|481.88|0
1654861600000|2022-06-10 11:46:40|484.26|482.26|484.38|482.38|484.38|482.38|484.26|482.26|0
1654861610000|2022-06-10 11:46:50|484.63|482.63|484.63|482.63|484.63|482.63|484.63|482.63|0
1654861620000|2022-06-10 11:47:00|484.87|482.87|484.38|482.38|484.87|482.87|484.38|482.38|0
1654861630000|2022-06-10 11:47:10|484.13|482.13|484.13|482.13|484.38|482.38|484.13|482.13|0
1654861640000|2022-06-10 11:47:20|484.38|482.38|484.38|482.38|484.63|482.63|484.38|482.38|0
1654861650000|2022-06-10 11:47:30|484.87|482.87|485.12|483.12|485.12|483.12|484.87|482.87|0
1654861660000|2022-06-10 11:47:40|484.87|482.87|485.12|483.12|485.12|483.12|484.87|482.87|0
1654861670000|2022-06-10 11:47:50|485.25|483.25|484.38|482.38|485.25|483.25|484.38|482.38|0
1654861690000|2022-06-10 11:48:10|484.62|482.62|484.38|482.38|484.62|482.62|484.38|482.38|0
1654861700000|2022-06-10 11:48:20|484.62|482.62|484.62|482.62|484.62|482.62|484.62|482.62|0
1654861710000|2022-06-10 11:48:30|484.87|482.87|485.12|483.12|485.12|483.12|484.87|482.87|0
1654861720000|2022-06-10 11:48:40|485.25|483.25|485.62|483.62|485.62|483.62|485.25|483.25|0
1654861730000|2022-06-10 11:48:50|485.5|483.5|485.62|483.62|485.62|483.62|485.37|483.37|0
1654861740000|2022-06-10 11:49:00|486.37|484.37|486.12|484.12|486.37|484.37|485.87|483.87|0
1654861750000|2022-06-10 11:49:10|486.37|484.37|485.87|483.87|486.37|484.37|485.87|483.87|0
1654861770000|2022-06-10 11:49:30|486.12|484.12|486|484|486.12|484.12|486|484|0
1654861780000|2022-06-10 11:49:40|485.87|483.87|485.12|483.12|485.87|483.87|485.12|483.12|0
1654861790000|2022-06-10 11:49:50|485.25|483.25|485.37|483.37|485.37|483.37|485.25|483.25|0
1654861800000|2022-06-10 11:50:00|485.62|483.62|485.12|483.12|485.87|483.87|485.12|483.12|0
1654861810000|2022-06-10 11:50:10|485|483|485|483|485|483|485|483|0
1654861820000|2022-06-10 11:50:20|484.87|482.87|485.12|483.12|485.12|483.12|484.87|482.87|0
1654861830000|2022-06-10 11:50:30|485.62|483.62|485.37|483.37|485.62|483.62|485.37|483.37|0
1654861840000|2022-06-10 11:50:40|485.25|483.25|485.37|483.37|485.37|483.37|485.25|483.25|0
1654861850000|2022-06-10 11:50:50|485.12|483.12|485.12|483.12|485.12|483.12|484.62|482.62|0
1654861860000|2022-06-10 11:51:00|484.87|482.87|484.87|482.87|485.12|483.12|484.87|482.87|0
1654861870000|2022-06-10 11:51:10|485|483|485.12|483.12|485.12|483.12|485|483|0
1654861880000|2022-06-10 11:51:20|484.87|482.87|484.75|482.75|484.87|482.87|484.75|482.75|0
1654861890000|2022-06-10 11:51:30|485.12|483.12|485.12|483.12|485.12|483.12|485.12|483.12|0
1654861900000|2022-06-10 11:51:40|485.62|483.62|485.62|483.62|485.62|483.62|485.62|483.62|0
1654861910000|2022-06-10 11:51:50|485.87|483.87|486|484|486.12|484.12|485.87|483.87|0
1654861920000|2022-06-10 11:52:00|486.12|484.12|486.25|484.25|486.25|484.25|486.12|484.12|0
1654861930000|2022-06-10 11:52:10|486.37|484.37|486.12|484.12|486.37|484.37|486.12|484.12|0
1654861940000|2022-06-10 11:52:20|486.37|484.37|486.37|484.37|486.37|484.37|486.12|484.12|0
1654861950000|2022-06-10 11:52:30|486.62|484.62|486.37|484.37|486.62|484.62|486.37|484.37|0
1654861960000|2022-06-10 11:52:40|486.12|484.12|486.37|484.37|486.37|484.37|486.12|484.12|0
1654861980000|2022-06-10 11:53:00|486.12|484.12|486|484|486.12|484.12|486|484|0
1654861990000|2022-06-10 11:53:10|486.12|484.12|486.12|484.12|486.12|484.12|485.87|483.87|0
1654862000000|2022-06-10 11:53:20|486.37|484.37|486.12|484.12|486.37|484.37|486.12|484.12|0
1654862010000|2022-06-10 11:53:30|486.37|484.37|486.62|484.62|486.62|484.62|486.12|484.12|0
1654862020000|2022-06-10 11:53:40|486.37|484.37|486.25|484.25|486.37|484.37|486.12|484.12|0
1654862030000|2022-06-10 11:53:50|486.37|484.37|486.37|484.37|486.37|484.37|486.37|484.37|0
1654862040000|2022-06-10 11:54:00|486.12|484.12|486.12|484.12|486.12|484.12|486.12|484.12|0
1654862050000|2022-06-10 11:54:10|486.37|484.37|486.12|484.12|486.62|484.62|486.12|484.12|0
1654862060000|2022-06-10 11:54:20|486.37|484.37|486.62|484.62|486.62|484.62|486.37|484.37|0
1654862080000|2022-06-10 11:54:40|486.87|484.87|486.62|484.62|486.87|484.87|486.62|484.62|0
1654862090000|2022-06-10 11:54:50|486.37|484.37|486.37|484.37|486.62|484.62|486.37|484.37|0
1654862100000|2022-06-10 11:55:00|486.62|484.62|486.62|484.62|486.62|484.62|486.37|484.37|0
1654862110000|2022-06-10 11:55:10|486.37|484.37|487|485|487|485|486.37|484.37|0
1654862120000|2022-06-10 11:55:20|487.12|485.12|487.37|485.37|487.37|485.37|487.12|485.12|0
1654862130000|2022-06-10 11:55:30|487.62|485.62|487.62|485.62|487.62|485.62|487.62|485.62|0
1654862140000|2022-06-10 11:55:40|487.37|485.37|487.37|485.37|487.37|485.37|487.12|485.12|0
1654862150000|2022-06-10 11:55:50|487.62|485.62|487.37|485.37|487.62|485.62|487.37|485.37|0
1654862160000|2022-06-10 11:56:00|487.5|485.5|487.5|485.5|487.5|485.5|487.5|485.5|0
1654862170000|2022-06-10 11:56:10|487.37|485.37|487.12|485.12|487.37|485.37|487.12|485.12|0
1654862180000|2022-06-10 11:56:20|487|485|487.12|485.12|487.12|485.12|487|485|0
1654862190000|2022-06-10 11:56:30|487.37|485.37|487.37|485.37|487.37|485.37|487.37|485.37|0
1654862200000|2022-06-10 11:56:40|487.25|485.25|486.62|484.62|487.37|485.37|486.62|484.62|0
1654862210000|2022-06-10 11:56:50|486.87|484.87|486.62|484.62|487.37|485.37|486.62|484.62|0
1654862220000|2022-06-10 11:57:00|486.12|484.12|486.37|484.37|486.37|484.37|486.12|484.12|0
1654862230000|2022-06-10 11:57:10|486.12|484.12|486.37|484.37|486.37|484.37|486.12|484.12|0
1654862240000|2022-06-10 11:57:20|487.12|485.12|486.87|484.87|487.12|485.12|486.87|484.87|0
1654862250000|2022-06-10 11:57:30|487.12|485.12|487.12|485.12|487.12|485.12|487.12|485.12|0
1654862260000|2022-06-10 11:57:40|487.37|485.37|487.12|485.12|487.37|485.37|487.12|485.12|0
1654862270000|2022-06-10 11:57:50|486.87|484.87|486.87|484.87|486.87|484.87|486.87|484.87|0
1654862280000|2022-06-10 11:58:00|487|485|487.25|485.25|487.25|485.25|486.87|484.87|0
1654862290000|2022-06-10 11:58:10|485.62|483.62|484.62|482.62|485.62|483.62|484.62|482.62|0
1654862300000|2022-06-10 11:58:20|484.37|482.37|484.62|482.62|484.62|482.62|484.37|482.37|0
1654862310000|2022-06-10 11:58:30|485.87|483.87|486.37|484.37|486.37|484.37|485.87|483.87|0
1654862320000|2022-06-10 11:58:40|486.62|484.62|487.37|485.37|487.37|485.37|486.62|484.62|0
1654862330000|2022-06-10 11:58:50|487.62|485.62|487.12|485.12|487.62|485.62|487.12|485.12|0
1654862340000|2022-06-10 11:59:00|487.37|485.37|486.88|484.88|487.37|485.37|486.38|484.38|0
1654862350000|2022-06-10 11:59:10|487.13|485.13|487.13|485.13|487.13|485.13|486.88|484.88|0
1654862360000|2022-06-10 11:59:20|487.38|485.38|487.88|485.88|487.88|485.88|487.38|485.38|0
1654862370000|2022-06-10 11:59:30|488.13|486.13|487.76|485.76|488.13|486.13|487.63|485.63|0
1654862380000|2022-06-10 11:59:40|487.88|485.88|487.63|485.63|487.88|485.88|487.63|485.63|0
1654862390000|2022-06-10 11:59:50|488.13|486.13|488.13|486.13|488.13|486.13|487.88|485.88|0
1654862400000|2022-06-10 12:00:00|487.63|485.63|486.88|484.88|487.88|485.88|486.88|484.88|0
1654862410000|2022-06-10 12:00:10|487.13|485.13|486.88|484.88|487.13|485.13|486.88|484.88|0
1654862420000|2022-06-10 12:00:20|487.38|485.38|487.38|485.38|487.38|485.38|487.13|485.13|0
1654862430000|2022-06-10 12:00:30|487.63|485.63|487.13|485.13|487.63|485.63|487.13|485.13|0
1654862440000|2022-06-10 12:00:40|487.38|485.38|487.13|485.13|487.38|485.38|487.13|485.13|0
1654862450000|2022-06-10 12:00:50|487.38|485.38|487.38|485.38|487.51|485.51|487.38|485.38|0
1654862460000|2022-06-10 12:01:00|487.13|485.13|486.76|484.76|487.13|485.13|486.76|484.76|0
1654862470000|2022-06-10 12:01:10|486.63|484.63|485.13|483.13|486.63|484.63|485.13|483.13|0
1654862480000|2022-06-10 12:01:20|485.38|483.38|485.13|483.13|485.38|483.38|485.13|483.13|0
1654862490000|2022-06-10 12:01:30|485.63|483.63|485.63|483.63|485.63|483.63|485.63|483.63|0
1654862500000|2022-06-10 12:01:40|485.51|483.51|485.38|483.38|485.51|483.51|485.38|483.38|0
1654862510000|2022-06-10 12:01:50|484.88|482.88|483.38|481.38|484.88|482.88|483.38|481.38|0
1654862520000|2022-06-10 12:02:00|483.26|481.26|482.88|480.88|484.01|482.01|482.63|480.63|0
1654862530000|2022-06-10 12:02:10|483.13|481.13|482.88|480.88|483.13|481.13|482.63|480.63|0
1654862540000|2022-06-10 12:02:20|483.13|481.13|483.13|481.13|483.13|481.13|482.63|480.63|0
1654862550000|2022-06-10 12:02:30|483.63|481.63|483.88|481.88|483.88|481.88|483.63|481.63|0
1654862560000|2022-06-10 12:02:40|484.13|482.13|485.51|483.51|485.51|483.51|484.13|482.13|0
1654862570000|2022-06-10 12:02:50|485.63|483.63|484.88|482.88|485.63|483.63|484.88|482.88|0
1654862580000|2022-06-10 12:03:00|485.26|483.26|486.51|484.51|487.13|485.13|485.26|483.26|0
1654862590000|2022-06-10 12:03:10|487.38|485.38|487.38|485.38|487.63|485.63|487.38|485.38|0
1654862600000|2022-06-10 12:03:20|487.63|485.63|487.38|485.38|487.88|485.88|487.38|485.38|0
1654862610000|2022-06-10 12:03:30|487.13|485.13|487.38|485.38|487.38|485.38|487.13|485.13|0
1654862620000|2022-06-10 12:03:40|486.88|484.88|486.88|484.88|486.88|484.88|486.88|484.88|0
1654862630000|2022-06-10 12:03:50|486.38|484.38|486.88|484.88|486.88|484.88|486.13|484.13|0
1654862640000|2022-06-10 12:04:00|486.63|484.63|486.88|484.88|486.88|484.88|486.63|484.63|0
1654862650000|2022-06-10 12:04:10|486.63|484.63|486.63|484.63|486.63|484.63|486.38|484.38|0
1654862660000|2022-06-10 12:04:20|486.38|484.38|486.88|484.88|486.88|484.88|486.38|484.38|0
1654862670000|2022-06-10 12:04:30|486.63|484.63|486.13|484.13|486.63|484.63|486.13|484.13|0
1654862680000|2022-06-10 12:04:40|485.88|483.88|486.38|484.38|486.38|484.38|485.88|483.88|0
1654862690000|2022-06-10 12:04:50|486.13|484.13|486.38|484.38|486.38|484.38|486.13|484.13|0
1654862700000|2022-06-10 12:05:00|486.13|484.13|486.13|484.13|486.13|484.13|486.13|484.13|0
1654862710000|2022-06-10 12:05:10|485.88|483.88|486.13|484.13|486.26|484.26|485.88|483.88|0
1654862720000|2022-06-10 12:05:20|485.38|483.38|485.38|483.38|485.63|483.63|485.38|483.38|0
1654862730000|2022-06-10 12:05:30|485.13|483.13|484.38|482.38|485.13|483.13|484.38|482.38|0
1654862740000|2022-06-10 12:05:40|484.13|482.13|484.88|482.88|484.88|482.88|484.13|482.13|0
1654862750000|2022-06-10 12:05:50|484.63|482.63|484.51|482.51|484.63|482.63|484.38|482.38|0
1654862760000|2022-06-10 12:06:00|484.38|482.38|484.13|482.13|485.38|483.38|484.13|482.13|0
1654862770000|2022-06-10 12:06:10|484.26|482.26|484.13|482.13|484.26|482.26|484.13|482.13|0
1654862780000|2022-06-10 12:06:20|484.38|482.38|484.63|482.63|484.88|482.88|484.38|482.38|0
1654862790000|2022-06-10 12:06:30|484.38|482.38|484.13|482.13|484.38|482.38|484.13|482.13|0
1654862800000|2022-06-10 12:06:40|484.38|482.38|484.13|482.13|484.38|482.38|483.88|481.88|0
1654862810000|2022-06-10 12:06:50|483.88|481.88|483.88|481.88|483.88|481.88|483.88|481.88|0
1654862820000|2022-06-10 12:07:00|483.38|481.38|482.63|480.63|483.38|481.38|482.63|480.63|0
1654862830000|2022-06-10 12:07:10|482.38|480.38|482.88|480.88|482.88|480.88|482.38|480.38|0
1654862840000|2022-06-10 12:07:20|483.13|481.13|483.13|481.13|483.13|481.13|483.13|481.13|0
1654862850000|2022-06-10 12:07:30|483.01|481.01|483.13|481.13|483.13|481.13|482.88|480.88|0
1654862860000|2022-06-10 12:07:40|482.88|480.88|482.88|480.88|483.38|481.38|482.88|480.88|0
1654862870000|2022-06-10 12:07:50|483.13|481.13|483.38|481.38|483.63|481.63|483.13|481.13|0
1654862880000|2022-06-10 12:08:00|483.63|481.63|483.88|481.88|483.88|481.88|483.63|481.63|0
1654862890000|2022-06-10 12:08:10|483.63|481.63|484.13|482.13|484.13|482.13|483.63|481.63|0
1654862900000|2022-06-10 12:08:20|484.38|482.38|483.63|481.63|484.38|482.38|483.63|481.63|0
1654862910000|2022-06-10 12:08:30|483.88|481.88|483.63|481.63|483.88|481.88|483.63|481.63|0
1654862920000|2022-06-10 12:08:40|483.38|481.38|483.38|481.38|483.63|481.63|483.38|481.38|0
1654862930000|2022-06-10 12:08:50|483.26|481.26|482.88|480.88|483.26|481.26|482.76|480.76|0
1654862940000|2022-06-10 12:09:00|483.13|481.13|482.63|480.63|483.13|481.13|482.63|480.63|0
1654862950000|2022-06-10 12:09:10|482.88|480.88|483.38|481.38|483.38|481.38|482.88|480.88|0
1654862960000|2022-06-10 12:09:20|483.63|481.63|482.76|480.76|483.63|481.63|482.76|480.76|0
1654862970000|2022-06-10 12:09:30|482.88|480.88|482.88|480.88|483.13|481.13|482.63|480.63|0
1654862980000|2022-06-10 12:09:40|483.13|481.13|483.63|481.63|483.63|481.63|483.13|481.13|0
1654862990000|2022-06-10 12:09:50|483.13|481.13|483.13|481.13|483.13|481.13|482.88|480.88|0
1654863000000|2022-06-10 12:10:00|482.63|480.63|482.88|480.88|482.88|480.88|482.63|480.63|0
1654863010000|2022-06-10 12:10:10|482.63|480.63|483.13|481.13|483.13|481.13|482.63|480.63|0
1654863020000|2022-06-10 12:10:20|482.88|480.88|483.13|481.13|483.13|481.13|482.88|480.88|0
1654863030000|2022-06-10 12:10:30|482.76|480.76|483.13|481.13|483.13|481.13|482.76|480.76|0
1654863040000|2022-06-10 12:10:40|482.88|480.88|482.63|480.63|482.88|480.88|482.63|480.63|0
1654863050000|2022-06-10 12:10:50|482.88|480.88|483.38|481.38|483.63|481.63|482.88|480.88|0
1654863060000|2022-06-10 12:11:00|483.88|481.88|483.13|481.13|483.88|481.88|483.13|481.13|0
1654863070000|2022-06-10 12:11:10|483.01|481.01|483.01|481.01|483.01|481.01|483.01|481.01|0
1654863080000|2022-06-10 12:11:20|483.13|481.13|482.63|480.63|483.13|481.13|482.63|480.63|0
1654863090000|2022-06-10 12:11:30|482.76|480.76|482.63|480.63|482.88|480.88|482.63|480.63|0
1654863100000|2022-06-10 12:11:40|482.88|480.88|482.63|480.63|482.88|480.88|482.63|480.63|0
1654863110000|2022-06-10 12:11:50|482.38|480.38|482.38|480.38|482.63|480.63|482.38|480.38|0
1654863130000|2022-06-10 12:12:10|482.63|480.63|482.13|480.13|482.63|480.63|482.13|480.13|0
1654863140000|2022-06-10 12:12:20|481.88|479.88|482.13|480.13|482.13|480.13|481.88|479.88|0
1654863150000|2022-06-10 12:12:30|481.88|479.88|482.01|480.01|482.01|480.01|481.88|479.88|0
1654863160000|2022-06-10 12:12:40|481.88|479.88|482.38|480.38|482.38|480.38|481.88|479.88|0
1654863170000|2022-06-10 12:12:50|482.13|480.13|481.88|479.88|482.13|480.13|481.38|479.38|0
1654863200000|2022-06-10 12:13:20|482.26|480.26|482.88|480.88|482.88|480.88|482.26|480.26|0
1654863210000|2022-06-10 12:13:30|482.63|480.63|483.38|481.38|483.38|481.38|482.63|480.63|0
1654863220000|2022-06-10 12:13:40|483.63|481.63|482.88|480.88|483.76|481.76|482.88|480.88|0
1654863230000|2022-06-10 12:13:50|483.13|481.13|483.38|481.38|483.38|481.38|483.01|481.01|0
1654863240000|2022-06-10 12:14:00|483.26|481.26|482.63|480.63|483.26|481.26|482.63|480.63|0
1654863250000|2022-06-10 12:14:10|482.38|480.38|482.38|480.38|482.63|480.63|482.38|480.38|0
1654863260000|2022-06-10 12:14:20|482.51|480.51|482.13|480.13|482.63|480.63|482.13|480.13|0
1654863270000|2022-06-10 12:14:30|482.01|480.01|482.13|480.13|482.13|480.13|481.88|479.88|0
1654863280000|2022-06-10 12:14:40|481.88|479.88|481.88|479.88|482.13|480.13|481.88|479.88|0
1654863290000|2022-06-10 12:14:50|482.13|480.13|481.88|479.88|482.13|480.13|481.88|479.88|0
1654863300000|2022-06-10 12:15:00|481.38|479.38|481.38|479.38|481.38|479.38|481.13|479.13|0
1654863310000|2022-06-10 12:15:10|481.88|479.88|483.13|481.13|483.13|481.13|481.88|479.88|0
1654863320000|2022-06-10 12:15:20|482.76|480.76|481.26|479.26|482.76|480.76|481.26|479.26|0
1654863330000|2022-06-10 12:15:30|481.38|479.38|481.38|479.38|481.38|479.38|481.38|479.38|0
1654863340000|2022-06-10 12:15:40|481.63|479.63|481.63|479.63|481.63|479.63|481.51|479.51|0
1654863350000|2022-06-10 12:15:50|481.38|479.38|481.38|479.38|481.38|479.38|481.13|479.13|0
1654863360000|2022-06-10 12:16:00|481.51|479.51|481.38|479.38|481.63|479.63|481.38|479.38|0
1654863370000|2022-06-10 12:16:10|481.26|479.26|481.38|479.38|481.38|479.38|481.26|479.26|0
1654863380000|2022-06-10 12:16:20|481.26|479.26|481.13|479.13|481.38|479.38|481.13|479.13|0
1654863390000|2022-06-10 12:16:30|481.38|479.38|482.13|480.13|482.13|480.13|481.38|479.38|0
1654863400000|2022-06-10 12:16:40|482.01|480.01|481.76|479.76|482.13|480.13|481.76|479.76|0
1654863410000|2022-06-10 12:16:50|481.63|479.63|482.13|480.13|482.13|480.13|481.63|479.63|0
1654863420000|2022-06-10 12:17:00|481.63|479.63|481.63|479.63|481.88|479.88|481.38|479.38|0
1654863430000|2022-06-10 12:17:10|481.13|479.13|481.13|479.13|481.13|479.13|481.13|479.13|0
1654863440000|2022-06-10 12:17:20|481.38|479.38|481.13|479.13|481.38|479.38|481.13|479.13|0
1654863450000|2022-06-10 12:17:30|481.26|479.26|481.38|479.38|481.38|479.38|481.26|479.26|0
1654863460000|2022-06-10 12:17:40|481.13|479.13|481.38|479.38|481.38|479.38|481.13|479.13|0
1654863470000|2022-06-10 12:17:50|481.26|479.26|481.38|479.38|481.38|479.38|481.26|479.26|0
1654863480000|2022-06-10 12:18:00|481.13|479.13|481.63|479.63|481.63|479.63|481.13|479.13|0
1654863490000|2022-06-10 12:18:10|481.38|479.38|481.13|479.13|481.38|479.38|481.13|479.13|0
1654863500000|2022-06-10 12:18:20|481.38|479.38|481.88|479.88|481.88|479.88|481.38|479.38|0
1654863510000|2022-06-10 12:18:30|482.26|480.26|481.88|479.88|482.26|480.26|481.88|479.88|0
1654863520000|2022-06-10 12:18:40|481.38|479.38|482.13|480.13|482.13|480.13|481.38|479.38|0
1654863530000|2022-06-10 12:18:50|482.38|480.38|482.63|480.63|482.63|480.63|482.38|480.38|0
1654863540000|2022-06-10 12:19:00|482.13|480.13|482.13|480.13|482.13|480.13|481.88|479.88|0
1654863550000|2022-06-10 12:19:10|483.01|481.01|481.63|479.63|483.01|481.01|481.63|479.63|0
1654863560000|2022-06-10 12:19:20|481.88|479.88|482.38|480.38|482.38|480.38|481.88|479.88|0
1654863570000|2022-06-10 12:19:30|482.51|480.51|482.01|480.01|483.38|481.38|482.01|480.01|0
1654863580000|2022-06-10 12:19:40|482.13|480.13|482.13|480.13|482.13|480.13|481.88|479.88|0
1654863590000|2022-06-10 12:19:50|482.38|480.38|482.63|480.63|482.63|480.63|482.38|480.38|0
1654863600000|2022-06-10 12:20:00|481.88|479.88|482.38|480.38|482.38|480.38|481.88|479.88|0
1654863610000|2022-06-10 12:20:10|482.13|480.13|482.13|480.13|482.38|480.38|482.13|480.13|0
1654863620000|2022-06-10 12:20:20|482.63|480.63|483.38|481.38|483.38|481.38|482.63|480.63|0
1654863630000|2022-06-10 12:20:30|482.63|480.63|482.38|480.38|482.63|480.63|482.26|480.26|0
1654863640000|2022-06-10 12:20:40|482.51|480.51|482.38|480.38|482.51|480.51|482.13|480.13|0
1654863650000|2022-06-10 12:20:50|482.13|480.13|481.88|479.88|482.13|480.13|481.88|479.88|0
1654863660000|2022-06-10 12:21:00|482.13|480.13|482.63|480.63|482.63|480.63|482.13|480.13|0
1654863670000|2022-06-10 12:21:10|482.38|480.38|482.38|480.38|482.38|480.38|482.13|480.13|0
1654863680000|2022-06-10 12:21:20|482.63|480.63|483.51|481.51|483.51|481.51|482.63|480.63|0
1654863690000|2022-06-10 12:21:30|483.13|481.13|482.88|480.88|483.13|481.13|482.63|480.63|0
1654863700000|2022-06-10 12:21:40|482.63|480.63|482.63|480.63|482.63|480.63|482.63|480.63|0
1654863710000|2022-06-10 12:21:50|482.88|480.88|482.88|480.88|482.88|480.88|482.88|480.88|0
1654863720000|2022-06-10 12:22:00|482.63|480.63|482.38|480.38|482.63|480.63|482.38|480.38|0
1654863730000|2022-06-10 12:22:10|482.51|480.51|482.51|480.51|482.63|480.63|482.51|480.51|0
1654863740000|2022-06-10 12:22:20|482.88|480.88|483.38|481.38|483.38|481.38|482.88|480.88|0
1654863750000|2022-06-10 12:22:30|483.13|481.13|483.13|481.13|483.13|481.13|483.13|481.13|0
1654863760000|2022-06-10 12:22:40|482.88|480.88|483.13|481.13|483.13|481.13|482.88|480.88|0
1654863770000|2022-06-10 12:22:50|483.01|481.01|482.88|480.88|483.13|481.13|482.88|480.88|0
1654863780000|2022-06-10 12:23:00|483.01|481.01|482.63|480.63|483.13|481.13|482.63|480.63|0
1654863790000|2022-06-10 12:23:10|482.38|480.38|482.38|480.38|482.63|480.63|482.38|480.38|0
1654863800000|2022-06-10 12:23:20|482.63|480.63|482.38|480.38|482.63|480.63|482.26|480.26|0
1654863810000|2022-06-10 12:23:30|482.63|480.63|482.88|480.88|482.88|480.88|482.63|480.63|0
1654863820000|2022-06-10 12:23:40|483.38|481.38|483.38|481.38|483.38|481.38|483.38|481.38|0
1654863830000|2022-06-10 12:23:50|483.63|481.63|483.88|481.88|483.88|481.88|483.38|481.38|0
1654863840000|2022-06-10 12:24:00|484.13|482.13|483.13|481.13|484.13|482.13|483.13|481.13|0
1654863850000|2022-06-10 12:24:10|482.63|480.63|482.76|480.76|482.76|480.76|482.63|480.63|0
1654863860000|2022-06-10 12:24:20|482.88|480.88|482.51|480.51|483.13|481.13|482.51|480.51|0
1654863870000|2022-06-10 12:24:30|482.63|480.63|482.88|480.88|482.88|480.88|482.38|480.38|0
1654863880000|2022-06-10 12:24:40|483.13|481.13|482.88|480.88|483.13|481.13|482.88|480.88|0
1654863890000|2022-06-10 12:24:50|482.76|480.76|482.63|480.63|482.88|480.88|482.63|480.63|0
1654863900000|2022-06-10 12:25:00|482.26|480.26|481.38|479.38|482.26|480.26|481.38|479.38|0
1654863910000|2022-06-10 12:25:10|481.63|479.63|481.13|479.13|481.63|479.63|481.13|479.13|0
1654863920000|2022-06-10 12:25:20|481.38|479.38|480.88|478.88|481.38|479.38|480.38|478.38|0
1654863930000|2022-06-10 12:25:30|481.38|479.38|480.63|478.63|481.38|479.38|480.63|478.63|0
1654863940000|2022-06-10 12:25:40|480.38|478.38|479.26|477.26|480.38|478.38|479.26|477.26|0
1654863950000|2022-06-10 12:25:50|479.13|477.13|479.38|477.38|479.63|477.63|479.13|477.13|0
1654863960000|2022-06-10 12:26:00|479.13|477.13|478.88|476.88|479.13|477.13|478.63|476.63|0
1654863970000|2022-06-10 12:26:10|478.63|476.63|477.63|475.63|478.63|476.63|477.63|475.63|0
1654863980000|2022-06-10 12:26:20|477.88|475.88|478.76|476.76|478.76|476.76|477.88|475.88|0
1654863990000|2022-06-10 12:26:30|479.13|477.13|479.76|477.76|479.76|477.76|479.13|477.13|0
1654864000000|2022-06-10 12:26:40|479.63|477.63|480.13|478.13|480.13|478.13|479.63|477.63|0
1654864010000|2022-06-10 12:26:50|480.63|478.63|481.13|479.13|481.88|479.88|480.63|478.63|0
1654864020000|2022-06-10 12:27:00|480.88|478.88|480.63|478.63|480.88|478.88|480.13|478.13|0
1654864030000|2022-06-10 12:27:10|481.13|479.13|481.63|479.63|481.88|479.88|481.13|479.13|0
1654864040000|2022-06-10 12:27:20|481.76|479.76|481.13|479.13|481.76|479.76|481.13|479.13|0
1654864050000|2022-06-10 12:27:30|480.63|478.63|480.51|478.51|480.88|478.88|480.51|478.51|0
1654864060000|2022-06-10 12:27:40|481.13|479.13|481.38|479.38|481.38|479.38|480.88|478.88|0
1654864070000|2022-06-10 12:27:50|479.38|477.38|479.38|477.38|479.51|477.51|479.38|477.38|0
1654864080000|2022-06-10 12:28:00|479.63|477.63|479.63|477.63|480.13|478.13|479.63|477.63|0
1654864090000|2022-06-10 12:28:10|479.38|477.38|479.88|477.88|479.88|477.88|479.13|477.13|0
1654864100000|2022-06-10 12:28:20|479.63|477.63|480.38|478.38|480.38|478.38|479.63|477.63|0
1654864110000|2022-06-10 12:28:30|479.88|477.88|480.13|478.13|480.13|478.13|479.88|477.88|0
1654864120000|2022-06-10 12:28:40|480.76|478.76|480.63|478.63|481.26|479.26|480.63|478.63|0
1654864130000|2022-06-10 12:28:50|480.88|478.88|481.38|479.38|481.38|479.38|480.88|478.88|0
1654864140000|2022-06-10 12:29:00|481.13|479.13|481.63|479.63|481.63|479.63|480.88|478.88|0
1654864150000|2022-06-10 12:29:10|481.38|479.38|482.13|480.13|482.38|480.38|481.38|479.38|0
1654864160000|2022-06-10 12:29:20|482.88|480.88|483.38|481.38|483.38|481.38|482.76|480.76|0
1654864170000|2022-06-10 12:29:30|483.51|481.51|483.38|481.38|483.63|481.63|483.38|481.38|0
1654864180000|2022-06-10 12:29:40|484.01|482.01|484.13|482.13|484.13|482.13|484.01|482.01|0
1654864190000|2022-06-10 12:29:50|483.51|481.51|483.51|481.51|483.76|481.76|483.38|481.38|0
1654864200000|2022-06-10 12:30:00|483.26|481.26|511.75|509.75|511.75|509.75|483.26|481.26|0
1654864210000|2022-06-10 12:30:10|516.75|514.75|527.25|525.25|527.25|525.25|516.75|514.75|0
1654864220000|2022-06-10 12:30:20|522.25|520.25|517.37|515.37|525.37|523.37|517.37|515.37|0
1654864230000|2022-06-10 12:30:30|521|519|514|512|521|519|513.25|511.25|0
1654864240000|2022-06-10 12:30:40|514.62|512.62|518|516|518.37|516.37|514.62|512.62|0
1654864250000|2022-06-10 12:30:50|515.12|513.12|524.57|522.17|524.57|522.17|515.12|513.12|0
1654864260000|2022-06-10 12:31:00|525.95|523.55|525.95|523.55|525.95|523.55|524.95|522.55|0
1654864270000|2022-06-10 12:31:10|525.2|522.8|520.07|517.67|525.2|522.8|520.07|517.67|0
1654864280000|2022-06-10 12:31:20|519.07|516.67|513.57|511.17|519.07|516.67|511.7|509.3|0
1654864290000|2022-06-10 12:31:30|516.07|513.67|518.57|516.17|518.57|516.17|516.07|513.67|0
1654864300000|2022-06-10 12:31:40|518.45|516.05|518.7|516.3|519.32|516.92|518.45|516.05|0
1654864310000|2022-06-10 12:31:50|520.82|518.42|518.7|516.3|520.82|518.42|518.7|516.3|0
1654864320000|2022-06-10 12:32:00|519.32|516.92|522.7|520.3|522.82|520.42|519.32|516.92|0
1654864330000|2022-06-10 12:32:10|525.82|523.42|522.32|519.92|526.57|524.17|522.32|519.92|0
1654864340000|2022-06-10 12:32:20|522.07|519.67|528.12|526.12|528.12|526.12|522.07|519.67|0
1654864350000|2022-06-10 12:32:30|527.62|525.62|530.12|528.12|530.12|528.12|527.62|525.62|0
1654864360000|2022-06-10 12:32:40|531|529|533|531|533|531|531|529|0
1654864370000|2022-06-10 12:32:50|531|529|529.37|527.37|531.62|529.62|529.37|527.37|0
1654864380000|2022-06-10 12:33:00|530.25|528.25|528.37|526.37|530.25|528.25|528.37|526.37|0
1654864390000|2022-06-10 12:33:10|532.62|530.62|531.75|529.75|532.62|530.62|531.75|529.75|0
1654864400000|2022-06-10 12:33:20|532|530|529.12|527.12|532.25|530.25|529.12|527.12|0
1654864410000|2022-06-10 12:33:30|528.12|526.12|531.12|529.12|531.12|529.12|528.12|526.12|0
1654864420000|2022-06-10 12:33:40|533.37|531.37|531.5|529.5|533.37|531.37|531.37|529.37|0
1654864430000|2022-06-10 12:33:50|531.37|529.37|532.37|530.37|532.37|530.37|531.12|529.12|0
1654864440000|2022-06-10 12:34:00|533.62|531.62|536.87|534.87|536.87|534.87|533.62|531.62|0
1654864450000|2022-06-10 12:34:10|537.87|535.87|539.25|537.25|539.25|537.25|537.87|535.87|0
1654864460000|2022-06-10 12:34:20|538.87|536.87|540.5|538.5|540.5|538.5|538.62|536.62|0
1654864470000|2022-06-10 12:34:30|540.37|538.37|534.25|532.25|540.37|538.37|534.25|532.25|0
1654864480000|2022-06-10 12:34:40|534.5|532.5|535.75|533.75|535.75|533.75|534.37|532.37|0
1654864490000|2022-06-10 12:34:50|533.87|531.87|537.37|535.37|537.37|535.37|533.87|531.87|0
1654864500000|2022-06-10 12:35:00|538.87|536.87|542.12|540.12|542.12|540.12|538.87|536.87|0
1654864510000|2022-06-10 12:35:10|539.5|537.5|535.12|533.12|539.5|537.5|535.12|533.12|0
1654864520000|2022-06-10 12:35:20|535.62|533.62|533.12|531.12|535.62|533.62|533.12|531.12|0
1654864530000|2022-06-10 12:35:30|535.75|533.75|536.62|534.62|538.87|536.87|535.75|533.75|0
1654864540000|2022-06-10 12:35:40|535.37|533.37|534.87|532.87|535.37|533.37|533.12|531.12|0
1654864550000|2022-06-10 12:35:50|534.37|532.37|532.62|530.62|534.37|532.37|532.62|530.62|0
1654864560000|2022-06-10 12:36:00|531.62|529.62|533.62|531.62|533.62|531.62|531.62|529.62|0
1654864570000|2022-06-10 12:36:10|536|534|532.12|530.12|536|534|531.87|529.87|0
1654864580000|2022-06-10 12:36:20|530.75|528.75|531.62|529.62|532.62|530.62|530.75|528.75|0
1654864590000|2022-06-10 12:36:30|529.87|527.87|528.37|526.37|529.87|527.87|528.37|526.37|0
1654864600000|2022-06-10 12:36:40|527.87|525.87|529.87|527.87|531.87|529.87|527.87|525.87|0
1654864610000|2022-06-10 12:36:50|528.87|526.87|527.87|525.87|528.87|526.87|527.87|525.87|0
1654864620000|2022-06-10 12:37:00|527.5|525.5|527.12|525.12|527.87|525.87|527.12|525.12|0
1654864630000|2022-06-10 12:37:10|526.62|524.62|524.12|522.12|526.87|524.87|524.12|522.12|0
1654864640000|2022-06-10 12:37:20|524.37|522.37|522.62|520.62|524.37|522.37|522.37|520.37|0
1654864650000|2022-06-10 12:37:30|522.25|520.25|526.5|524.5|526.5|524.5|522.25|520.25|0
1654864660000|2022-06-10 12:37:40|526.62|524.62|526.12|524.12|526.62|524.62|525.87|523.87|0
1654864670000|2022-06-10 12:37:50|526.75|524.75|527.75|525.75|528.62|526.62|526.75|524.75|0
1654864680000|2022-06-10 12:38:00|528.87|526.87|528.87|526.87|529.62|527.62|528.62|526.62|0
1654864690000|2022-06-10 12:38:10|528.62|526.62|530.25|528.25|530.25|528.25|528.62|526.62|0
1654864700000|2022-06-10 12:38:20|530.5|528.5|530.37|528.37|531.12|529.12|530.37|528.37|0
1654864710000|2022-06-10 12:38:30|530.87|528.87|531.37|529.37|532.5|530.5|530.87|528.87|0
1654864720000|2022-06-10 12:38:40|531.62|529.62|528.62|526.62|531.87|529.87|528.62|526.62|0
1654864730000|2022-06-10 12:38:50|528.87|526.87|529.87|527.87|530.75|528.75|528.87|526.87|0
1654864740000|2022-06-10 12:39:00|528.87|526.87|526.87|524.87|528.87|526.87|526.87|524.87|0
1654864750000|2022-06-10 12:39:10|524.87|522.87|527.12|525.12|527.12|525.12|524.87|522.87|0
1654864760000|2022-06-10 12:39:20|527.62|525.62|526.62|524.62|527.62|525.62|526.37|524.37|0
1654864770000|2022-06-10 12:39:30|527.75|525.75|527.37|525.37|527.75|525.75|526.37|524.37|0
1654864780000|2022-06-10 12:39:40|527.12|525.12|525.37|523.37|527.12|525.12|525.37|523.37|0
1654864790000|2022-06-10 12:39:50|524.37|522.37|524.5|522.5|525.12|523.12|524.12|522.12|0
1654864800000|2022-06-10 12:40:00|523.37|521.37|522.87|520.87|524.37|522.37|522.87|520.87|0
1654864810000|2022-06-10 12:40:10|522.62|520.62|520.87|518.87|522.62|520.62|520.87|518.87|0
1654864820000|2022-06-10 12:40:20|521.87|519.87|521.87|519.87|521.87|519.87|521.87|519.87|0
1654864830000|2022-06-10 12:40:30|523.62|521.62|523.87|521.87|524.62|522.62|523.62|521.62|0
1654864840000|2022-06-10 12:40:40|524.75|522.75|524.75|522.75|525.87|523.87|524.75|522.75|0
1654864850000|2022-06-10 12:40:50|524.87|522.87|521.87|519.87|524.87|522.87|521.87|519.87|0
1654864860000|2022-06-10 12:41:00|520.62|518.62|518.62|516.62|520.62|518.62|518.62|516.62|0
1654864870000|2022-06-10 12:41:10|521.25|519.25|518.12|516.12|521.25|519.25|518.12|516.12|0
1654864880000|2022-06-10 12:41:20|518.37|516.37|520|518|520.12|518.12|518.37|516.37|0
1654864890000|2022-06-10 12:41:30|518.87|516.87|516.37|514.37|518.87|516.87|516.37|514.37|0
1654864900000|2022-06-10 12:41:40|515|513|514.87|512.87|515.37|513.37|514.87|512.87|0
1654864910000|2022-06-10 12:41:50|514.37|512.37|514.37|512.37|514.37|512.37|513.37|511.37|0
1654864920000|2022-06-10 12:42:00|515.87|513.87|517.37|515.37|517.37|515.37|515.5|513.5|0
1654864930000|2022-06-10 12:42:10|518.87|516.87|517.62|515.62|518.87|516.87|517.62|515.62|0
1654864940000|2022-06-10 12:42:20|519.12|517.12|518.12|516.12|519.12|517.12|518.12|516.12|0
1654864950000|2022-06-10 12:42:30|518.62|516.62|519.62|517.62|519.62|517.62|518.62|516.62|0
1654864960000|2022-06-10 12:42:40|519.37|517.37|519.25|517.25|519.37|517.37|518|516|0
1654864970000|2022-06-10 12:42:50|519.62|517.62|521.37|519.37|521.37|519.37|519.62|517.62|0
1654864980000|2022-06-10 12:43:00|521.62|519.62|519.87|517.87|521.62|519.62|519.87|517.87|0
1654864990000|2022-06-10 12:43:10|520.37|518.37|522.37|520.37|523.37|521.37|520.37|518.37|0
1654865000000|2022-06-10 12:43:20|523.5|521.5|524.25|522.25|524.25|522.25|523.5|521.5|0
1654865010000|2022-06-10 12:43:30|524.87|522.87|525.62|523.62|525.62|523.62|524.87|522.87|0
1654865020000|2022-06-10 12:43:40|525.37|523.37|522.75|520.75|525.37|523.37|522.25|520.25|0
1654865030000|2022-06-10 12:43:50|522.5|520.5|522.62|520.62|522.87|520.87|522.5|520.5|0
1654865040000|2022-06-10 12:44:00|522.87|520.87|526.25|524.25|526.25|524.25|522.87|520.87|0
1654865050000|2022-06-10 12:44:10|527.25|525.25|526.12|524.12|527.25|525.25|526.12|524.12|0
1654865060000|2022-06-10 12:44:20|526.37|524.37|527.37|525.37|527.37|525.37|525.37|523.37|0
1654865070000|2022-06-10 12:44:30|527.12|525.12|527.37|525.37|527.37|525.37|527.12|525.12|0
1654865080000|2022-06-10 12:44:40|528.12|526.12|527.62|525.62|528.12|526.12|527.37|525.37|0
1654865090000|2022-06-10 12:44:50|527.12|525.12|529.12|527.12|529.12|527.12|527.12|525.12|0
1654865100000|2022-06-10 12:45:00|528.75|526.75|525.75|523.75|529.25|527.25|525.75|523.75|0
1654865110000|2022-06-10 12:45:10|525.37|523.37|524.62|522.62|525.37|523.37|522.87|520.87|0
1654865120000|2022-06-10 12:45:20|525.12|523.12|526.12|524.12|527.12|525.12|525.12|523.12|0
1654865130000|2022-06-10 12:45:30|525.62|523.62|526|524|526.12|524.12|525.62|523.62|0
1654865140000|2022-06-10 12:45:40|527.37|525.37|527.75|525.75|527.75|525.75|526.87|524.87|0
1654865150000|2022-06-10 12:45:50|528.12|526.12|526.87|524.87|528.12|526.12|526.87|524.87|0
1654865160000|2022-06-10 12:46:00|528.62|526.62|529.37|527.37|529.37|527.37|527.37|525.37|0
1654865170000|2022-06-10 12:46:10|528.87|526.87|530.37|528.37|530.37|528.37|528.87|526.87|0
1654865180000|2022-06-10 12:46:20|529.62|527.62|529.62|527.62|529.62|527.62|528.87|526.87|0
1654865190000|2022-06-10 12:46:30|529.87|527.87|528.62|526.62|530.37|528.37|528.62|526.62|0
1654865200000|2022-06-10 12:46:40|525.87|523.87|526.87|524.87|526.87|524.87|524.62|522.62|0
1654865210000|2022-06-10 12:46:50|528.12|526.12|527.12|525.12|528.12|526.12|527.12|525.12|0
1654865220000|2022-06-10 12:47:00|526.87|524.87|524.62|522.62|526.87|524.87|524.62|522.62|0
1654865230000|2022-06-10 12:47:10|524.87|522.87|526.37|524.37|526.62|524.62|524.87|522.87|0
1654865240000|2022-06-10 12:47:20|526.12|524.12|528.12|526.12|528.12|526.12|526.12|524.12|0
1654865250000|2022-06-10 12:47:30|528.37|526.37|529.37|527.37|529.37|527.37|528.37|526.37|0
1654865260000|2022-06-10 12:47:40|529.12|527.12|528.37|526.37|529.12|527.12|528.37|526.37|0
1654865270000|2022-06-10 12:47:50|528.87|526.87|529.87|527.87|529.87|527.87|528.5|526.5|0
1654865280000|2022-06-10 12:48:00|529.37|527.37|531.62|529.62|531.62|529.62|529.37|527.37|0
1654865290000|2022-06-10 12:48:10|530.62|528.62|530.62|528.62|530.62|528.62|530.62|528.62|0
1654865300000|2022-06-10 12:48:20|531.12|529.12|530.62|528.62|531.12|529.12|530.62|528.62|0
1654865310000|2022-06-10 12:48:30|530.37|528.37|531.62|529.62|531.62|529.62|530.37|528.37|0
1654865320000|2022-06-10 12:48:40|531.75|529.75|531.37|529.37|531.75|529.75|531.37|529.37|0
1654865330000|2022-06-10 12:48:50|531.87|529.87|531.87|529.87|531.87|529.87|531.37|529.37|0
1654865340000|2022-06-10 12:49:00|531.62|529.62|531.87|529.87|531.87|529.87|531.37|529.37|0
1654865350000|2022-06-10 12:49:10|531.12|529.12|531.37|529.37|531.62|529.62|531.12|529.12|0
1654865360000|2022-06-10 12:49:20|531.25|529.25|531.87|529.87|531.87|529.87|531.25|529.25|0
1654865370000|2022-06-10 12:49:30|531.62|529.62|531.87|529.87|531.87|529.87|531.37|529.37|0
1654865380000|2022-06-10 12:49:40|531.75|529.75|532.62|530.62|532.87|530.87|531.75|529.75|0
1654865390000|2022-06-10 12:49:50|533.37|531.37|535.62|533.62|535.62|533.62|533.37|531.37|0
1654865400000|2022-06-10 12:50:00|535.87|533.87|535.62|533.62|537.12|535.12|535.62|533.62|0
1654865410000|2022-06-10 12:50:10|536.12|534.12|536.37|534.37|536.37|534.37|535.37|533.37|0
1654865420000|2022-06-10 12:50:20|536.87|534.87|537.12|535.12|537.12|535.12|536.87|534.87|0
1654865430000|2022-06-10 12:50:30|536.62|534.62|537|535|537.37|535.37|536.62|534.62|0
1654865440000|2022-06-10 12:50:40|536.37|534.37|537.62|535.62|538.12|536.12|536.37|534.37|0
1654865450000|2022-06-10 12:50:50|538.12|536.12|538.25|536.25|538.37|536.37|537.87|535.87|0
1654865460000|2022-06-10 12:51:00|538.37|536.37|538.87|536.87|538.87|536.87|538.37|536.37|0
1654865470000|2022-06-10 12:51:10|540.12|538.12|536.87|534.87|540.12|538.12|536.87|534.87|0
1654865480000|2022-06-10 12:51:20|537.62|535.62|538.62|536.62|538.75|536.75|537.62|535.62|0
1654865490000|2022-06-10 12:51:30|537.87|535.87|537.37|535.37|538.37|536.37|537.37|535.37|0
1654865500000|2022-06-10 12:51:40|538.37|536.37|539.12|537.12|539.12|537.12|538.37|536.37|0
1654865510000|2022-06-10 12:51:50|539.37|537.37|540.12|538.12|540.37|538.37|539.12|537.12|0
1654865520000|2022-06-10 12:52:00|539.62|537.62|539.12|537.12|539.62|537.62|538.87|536.87|0
1654865530000|2022-06-10 12:52:10|538.87|536.87|539.12|537.12|539.12|537.12|538.62|536.62|0
1654865540000|2022-06-10 12:52:20|538.62|536.62|537.62|535.62|538.62|536.62|537.12|535.12|0
1654865550000|2022-06-10 12:52:30|538.87|536.87|541.62|539.62|541.62|539.62|538.87|536.87|0
1654865560000|2022-06-10 12:52:40|541.75|539.75|540.62|538.62|541.87|539.87|540.62|538.62|0
1654865570000|2022-06-10 12:52:50|540.25|538.25|541.62|539.62|541.62|539.62|540.25|538.25|0
1654865580000|2022-06-10 12:53:00|540.87|538.87|540.87|538.87|541.37|539.37|540.87|538.87|0
1654865590000|2022-06-10 12:53:10|541.12|539.12|540.87|538.87|541.37|539.37|540.87|538.87|0
1654865600000|2022-06-10 12:53:20|541.12|539.12|541.37|539.37|541.37|539.37|541.12|539.12|0
1654865610000|2022-06-10 12:53:30|541.12|539.12|538.12|536.12|541.12|539.12|538.12|536.12|0
1654865620000|2022-06-10 12:53:40|539.37|537.37|541.12|539.12|541.12|539.12|539.37|537.37|0
1654865630000|2022-06-10 12:53:50|541|539|541.62|539.62|541.62|539.62|541|539|0
1654865640000|2022-06-10 12:54:00|541.87|539.87|542.37|540.37|542.37|540.37|541.62|539.62|0
1654865650000|2022-06-10 12:54:10|542.62|540.62|542.37|540.37|542.62|540.62|542.37|540.37|0
1654865660000|2022-06-10 12:54:20|542.62|540.62|540.37|538.37|542.62|540.62|540.37|538.37|0
1654865670000|2022-06-10 12:54:30|540.12|538.12|539.87|537.87|540.12|538.12|539|537|0
1654865680000|2022-06-10 12:54:40|538.5|536.5|535.87|533.87|538.5|536.5|535.87|533.87|0
1654865690000|2022-06-10 12:54:50|536.75|534.75|537.37|535.37|538.87|536.87|536.75|534.75|0
1654865700000|2022-06-10 12:55:00|538.62|536.62|537.87|535.87|538.62|536.62|537.87|535.87|0
1654865710000|2022-06-10 12:55:10|538.62|536.62|541.5|539.5|541.5|539.5|538.62|536.62|0
1654865720000|2022-06-10 12:55:20|540.87|538.87|540.62|538.62|540.87|538.87|539.5|537.5|0
1654865730000|2022-06-10 12:55:30|540.37|538.37|540.25|538.25|540.62|538.62|539.75|537.75|0
1654865740000|2022-06-10 12:55:40|539.87|537.87|540.25|538.25|540.25|538.25|539.62|537.62|0
1654865750000|2022-06-10 12:55:50|540.5|538.5|540.62|538.62|540.62|538.62|540.5|538.5|0
1654865760000|2022-06-10 12:56:00|540.12|538.12|541.12|539.12|541.12|539.12|540.12|538.12|0
1654865770000|2022-06-10 12:56:10|540.87|538.87|540.25|538.25|540.87|538.87|540.25|538.25|0
1654865780000|2022-06-10 12:56:20|540|538|541.75|539.75|541.75|539.75|539.87|537.87|0
1654865790000|2022-06-10 12:56:30|541.87|539.87|541.62|539.62|542.12|540.12|541.62|539.62|0
1654865800000|2022-06-10 12:56:40|541.37|539.37|541.37|539.37|541.37|539.37|541.25|539.25|0
1654865810000|2022-06-10 12:56:50|543.12|541.12|542.62|540.62|543.62|541.62|542.62|540.62|0
1654865820000|2022-06-10 12:57:00|543.87|541.87|544.37|542.37|544.75|542.75|543.87|541.87|0
1654865830000|2022-06-10 12:57:10|544.87|542.87|545.62|543.62|545.87|543.87|544.87|542.87|0
1654865840000|2022-06-10 12:57:20|545.5|543.5|542.37|540.37|545.5|543.5|542.37|540.37|0
1654865850000|2022-06-10 12:57:30|542.62|540.62|544.12|542.12|544.12|542.12|542.62|540.62|0
1654865860000|2022-06-10 12:57:40|545|543|543.25|541.25|545.25|543.25|543.25|541.25|0
1654865870000|2022-06-10 12:57:50|543.12|541.12|542.12|540.12|543.12|541.12|542.12|540.12|0
1654865880000|2022-06-10 12:58:00|542.62|540.62|546.62|544.62|546.62|544.62|542.62|540.62|0
1654865890000|2022-06-10 12:58:10|547.12|545.12|547|545|547.37|545.37|547|545|0
1654865900000|2022-06-10 12:58:20|546.87|544.87|544.87|542.87|546.87|544.87|544.87|542.87|0
1654865910000|2022-06-10 12:58:30|544.75|542.75|545.12|543.12|546.12|544.12|544.75|542.75|0
1654865920000|2022-06-10 12:58:40|545.25|543.25|546.37|544.37|546.37|544.37|545.25|543.25|0
1654865930000|2022-06-10 12:58:50|546.87|544.87|547.37|545.37|547.37|545.37|546.62|544.62|0
1654865940000|2022-06-10 12:59:00|547.5|545.5|548.87|546.87|548.87|546.87|547.12|545.12|0
1654865950000|2022-06-10 12:59:10|549.62|547.62|550.37|548.37|550.37|548.37|549.62|547.62|0
1654865960000|2022-06-10 12:59:20|548.87|546.87|549.75|547.75|549.75|547.75|548.87|546.87|0
1654865970000|2022-06-10 12:59:30|550|548|550.37|548.37|550.37|548.37|549.87|547.87|0
1654865980000|2022-06-10 12:59:40|552.62|550.62|552.25|550.25|552.62|550.62|552.25|550.25|0
1654865990000|2022-06-10 12:59:50|552.5|550.5|552.87|550.87|552.87|550.87|552.5|550.5|0
1654866000000|2022-06-10 13:00:00|552.37|550.37|552.25|550.25|552.87|550.87|552.25|550.25|0
1654866010000|2022-06-10 13:00:10|551.37|549.37|550|548|551.37|549.37|550|548|0
1654866020000|2022-06-10 13:00:20|549.87|547.87|551.12|549.12|551.12|549.12|549.62|547.62|0
1654866030000|2022-06-10 13:00:30|551.5|549.5|550.87|548.87|551.5|549.5|550.87|548.87|0
1654866040000|2022-06-10 13:00:40|549.62|547.62|551.5|549.5|551.5|549.5|549.62|547.62|0
1654866050000|2022-06-10 13:00:50|551.62|549.62|551.37|549.37|552.37|550.37|551.37|549.37|0
1654866060000|2022-06-10 13:01:00|551.12|549.12|547.87|545.87|551.12|549.12|547.87|545.87|0
1654866070000|2022-06-10 13:01:10|548.12|546.12|546.12|544.12|548.5|546.5|546.12|544.12|0
1654866080000|2022-06-10 13:01:20|547.37|545.37|546.62|544.62|547.62|545.62|546.62|544.62|0
1654866090000|2022-06-10 13:01:30|544.87|542.87|544.62|542.62|545.12|543.12|544.62|542.62|0
1654866100000|2022-06-10 13:01:40|543.62|541.62|541.62|539.62|543.62|541.62|541.62|539.62|0
1654866110000|2022-06-10 13:01:50|541.25|539.25|541.62|539.62|541.62|539.62|541.25|539.25|0
1654866120000|2022-06-10 13:02:00|540.62|538.62|542.87|540.87|542.87|540.87|540.62|538.62|0
1654866130000|2022-06-10 13:02:10|542.62|540.62|542.37|540.37|542.62|540.62|542.25|540.25|0
1654866140000|2022-06-10 13:02:20|543.75|541.75|542.12|540.12|543.87|541.87|542.12|540.12|0
1654866150000|2022-06-10 13:02:30|542|540|541.87|539.87|542.12|540.12|541.87|539.87|0
1654866160000|2022-06-10 13:02:40|541.37|539.37|540.62|538.62|541.37|539.37|540.62|538.62|0
1654866170000|2022-06-10 13:02:50|540.37|538.37|539.87|537.87|540.37|538.37|538.87|536.87|0
1654866180000|2022-06-10 13:03:00|540.12|538.12|540.37|538.37|540.62|538.62|540.12|538.12|0
1654866190000|2022-06-10 13:03:10|539.37|537.37|538.87|536.87|539.87|537.87|538.87|536.87|0
1654866200000|2022-06-10 13:03:20|538.37|536.37|538.37|536.37|538.62|536.62|538.37|536.37|0
1654866210000|2022-06-10 13:03:30|537.37|535.37|536.62|534.62|537.37|535.37|536.62|534.62|0
1654866220000|2022-06-10 13:03:40|536.37|534.37|536.62|534.62|536.62|534.62|536.25|534.25|0
1654866230000|2022-06-10 13:03:50|536.75|534.75|535.62|533.62|536.75|534.75|535.62|533.62|0
1654866240000|2022-06-10 13:04:00|535.87|533.87|536.87|534.87|536.87|534.87|535.62|533.62|0
1654866250000|2022-06-10 13:04:10|536.12|534.12|536.62|534.62|536.62|534.62|535.87|533.87|0
1654866260000|2022-06-10 13:04:20|536.87|534.87|536.62|534.62|538|536|536.62|534.62|0
1654866270000|2022-06-10 13:04:30|536.87|534.87|537.37|535.37|538.87|536.87|536.87|534.87|0
1654866280000|2022-06-10 13:04:40|536.5|534.5|538.62|536.62|538.62|536.62|536.5|534.5|0
1654866290000|2022-06-10 13:04:50|537.87|535.87|537.62|535.62|538|536|537.62|535.62|0
1654866300000|2022-06-10 13:05:00|538|536|538|536|538.12|536.12|537.87|535.87|0
1654866310000|2022-06-10 13:05:10|537.62|535.62|537.87|535.87|537.87|535.87|537.62|535.62|0
1654866320000|2022-06-10 13:05:20|538.37|536.37|537.12|535.12|538.37|536.37|536.87|534.87|0
1654866330000|2022-06-10 13:05:30|537.37|535.37|536.37|534.37|537.62|535.62|536.37|534.37|0
1654866340000|2022-06-10 13:05:40|536.87|534.87|537.37|535.37|537.62|535.62|536.87|534.87|0
1654866350000|2022-06-10 13:05:50|537.12|535.12|538.87|536.87|538.87|536.87|537.12|535.12|0
1654866360000|2022-06-10 13:06:00|538.62|536.62|540.87|538.87|540.87|538.87|537.87|535.87|0
1654866370000|2022-06-10 13:06:10|541.25|539.25|540.12|538.12|541.25|539.25|540.12|538.12|0
1654866380000|2022-06-10 13:06:20|539.62|537.62|542.37|540.37|542.37|540.37|539.62|537.62|0
1654866390000|2022-06-10 13:06:30|541.12|539.12|541.37|539.37|541.5|539.5|541.12|539.12|0
1654866400000|2022-06-10 13:06:40|541.25|539.25|539.12|537.12|541.25|539.25|539.12|537.12|0
1654866410000|2022-06-10 13:06:50|540.12|538.12|541.12|539.12|541.12|539.12|539.87|537.87|0
1654866420000|2022-06-10 13:07:00|542.5|540.5|542.62|540.62|542.62|540.62|542.25|540.25|0
1654866430000|2022-06-10 13:07:10|542.87|540.87|542.37|540.37|542.87|540.87|542.37|540.37|0
1654866440000|2022-06-10 13:07:20|542.62|540.62|542.62|540.62|543.12|541.12|542.62|540.62|0
1654866450000|2022-06-10 13:07:30|542.37|540.37|542.62|540.62|542.62|540.62|542.37|540.37|0
1654866460000|2022-06-10 13:07:40|542.87|540.87|543.25|541.25|543.25|541.25|542.75|540.75|0
1654866470000|2022-06-10 13:07:50|543.12|541.12|544.37|542.37|544.87|542.87|543.12|541.12|0
1654866480000|2022-06-10 13:08:00|544.87|542.87|546.12|544.12|546.12|544.12|544.37|542.37|0
1654866490000|2022-06-10 13:08:10|548.12|546.12|544.5|542.5|548.12|546.12|544.5|542.5|0
1654866500000|2022-06-10 13:08:20|544.12|542.12|544|542|544.37|542.37|544|542|0
1654866510000|2022-06-10 13:08:30|543.62|541.62|544.12|542.12|544.12|542.12|543.5|541.5|0
1654866520000|2022-06-10 13:08:40|543.5|541.5|544.12|542.12|544.12|542.12|543.37|541.37|0
1654866530000|2022-06-10 13:08:50|544|542|543.37|541.37|544|542|543.37|541.37|0
1654866540000|2022-06-10 13:09:00|543.12|541.12|542.87|540.87|543.12|541.12|542.87|540.87|0
1654866550000|2022-06-10 13:09:10|542.62|540.62|543.12|541.12|543.12|541.12|542.62|540.62|0
1654866560000|2022-06-10 13:09:20|543.62|541.62|545.75|543.75|545.75|543.75|543.62|541.62|0
1654866570000|2022-06-10 13:09:30|545.62|543.62|545.62|543.62|545.62|543.62|544.12|542.12|0
1654866580000|2022-06-10 13:09:40|546.37|544.37|547|545|547|545|546.37|544.37|0
1654866590000|2022-06-10 13:09:50|547.12|545.12|547.12|545.12|547.37|545.37|547.12|545.12|0
1654866600000|2022-06-10 13:10:00|546.87|544.87|546.87|544.87|546.87|544.87|546.87|544.87|0
1654866610000|2022-06-10 13:10:10|547.62|545.62|547.37|545.37|547.87|545.87|547.37|545.37|0
1654866620000|2022-06-10 13:10:20|547.12|545.12|545.87|543.87|547.12|545.12|545.87|543.87|0
1654866630000|2022-06-10 13:10:30|546.12|544.12|548.12|546.12|548.12|546.12|546.12|544.12|0
1654866640000|2022-06-10 13:10:40|548.37|546.37|546.37|544.37|548.62|546.62|546.37|544.37|0
1654866650000|2022-06-10 13:10:50|546.12|544.12|544.37|542.37|546.12|544.12|544.37|542.37|0
1654866660000|2022-06-10 13:11:00|544.75|542.75|544.37|542.37|544.75|542.75|544.37|542.37|0
1654866670000|2022-06-10 13:11:10|544.62|542.62|545.62|543.62|545.62|543.62|544.62|542.62|0
1654866680000|2022-06-10 13:11:20|546.25|544.25|545.75|543.75|546.25|544.25|545.75|543.75|0
1654866690000|2022-06-10 13:11:30|546.12|544.12|546.62|544.62|546.62|544.62|546.12|544.12|0
1654866700000|2022-06-10 13:11:40|546.12|544.12|545.87|543.87|546.12|544.12|545.87|543.87|0
1654866710000|2022-06-10 13:11:50|545.75|543.75|545.62|543.62|545.87|543.87|545.62|543.62|0
1654866720000|2022-06-10 13:12:00|546.62|544.62|544.87|542.87|546.62|544.62|544.87|542.87|0
1654866730000|2022-06-10 13:12:10|544.75|542.75|544.87|542.87|544.87|542.87|544.75|542.75|0
1654866740000|2022-06-10 13:12:20|544.75|542.75|544.37|542.37|544.75|542.75|544.12|542.12|0
1654866750000|2022-06-10 13:12:30|543.12|541.12|543.12|541.12|543.12|541.12|542.87|540.87|0
1654866760000|2022-06-10 13:12:40|543.87|541.87|542.87|540.87|544.12|542.12|542.87|540.87|0
1654866770000|2022-06-10 13:12:50|542.62|540.62|542.87|540.87|542.87|540.87|542.62|540.62|0
1654866780000|2022-06-10 13:13:00|542.62|540.62|544.12|542.12|544.12|542.12|542.62|540.62|0
1654866790000|2022-06-10 13:13:10|544.62|542.62|544.37|542.37|544.62|542.62|544.37|542.37|0
1654866800000|2022-06-10 13:13:20|544.62|542.62|546.37|544.37|547.12|545.12|544.62|542.62|0
1654866810000|2022-06-10 13:13:30|545.87|543.87|546.12|544.12|546.12|544.12|545.87|543.87|0
1654866820000|2022-06-10 13:13:40|545.87|543.87|546.37|544.37|546.37|544.37|545.87|543.87|0
1654866830000|2022-06-10 13:13:50|546.5|544.5|546.12|544.12|546.5|544.5|546.12|544.12|0
1654866840000|2022-06-10 13:14:00|546.25|544.25|546.12|544.12|546.25|544.25|546|544|0
1654866850000|2022-06-10 13:14:10|546.37|544.37|546.37|544.37|546.62|544.62|546.37|544.37|0
1654866860000|2022-06-10 13:14:20|547.12|545.12|547.62|545.62|547.87|545.87|547.12|545.12|0
1654866870000|2022-06-10 13:14:30|547.87|545.87|547.75|545.75|547.87|545.87|547.62|545.62|0
1654866880000|2022-06-10 13:14:40|547.37|545.37|547.75|545.75|547.75|545.75|547.25|545.25|0
1654866890000|2022-06-10 13:14:50|547.62|545.62|546.37|544.37|547.62|545.62|546.12|544.12|0
1654866900000|2022-06-10 13:15:00|546.5|544.5|547.12|545.12|547.62|545.62|546.5|544.5|0
1654866910000|2022-06-10 13:15:10|545.87|543.87|544.62|542.62|545.87|543.87|544.62|542.62|0
1654866920000|2022-06-10 13:15:20|544.87|542.87|545.37|543.37|545.37|543.37|544.87|542.87|0
1654866930000|2022-06-10 13:15:30|545.5|543.5|545.37|543.37|545.62|543.62|545.37|543.37|0
1654866940000|2022-06-10 13:15:40|545.87|543.87|546|544|546.25|544.25|545.87|543.87|0
1654866950000|2022-06-10 13:15:50|545.62|543.62|545.37|543.37|545.62|543.62|545.37|543.37|0
1654866960000|2022-06-10 13:16:00|545.62|543.62|547.12|545.12|547.12|545.12|545.5|543.5|0
1654866970000|2022-06-10 13:16:10|546.87|544.87|547|545|547|545|546.87|544.87|0
1654866980000|2022-06-10 13:16:20|546.5|544.5|546.87|544.87|546.87|544.87|546.37|544.37|0
1654866990000|2022-06-10 13:16:30|547.12|545.12|547.37|545.37|547.37|545.37|546.87|544.87|0
1654867000000|2022-06-10 13:16:40|547.5|545.5|546.87|544.87|547.5|545.5|546.62|544.62|0
1654867010000|2022-06-10 13:16:50|547.37|545.37|547.37|545.37|547.37|545.37|547.12|545.12|0
1654867020000|2022-06-10 13:17:00|546.87|544.87|547.37|545.37|547.62|545.62|546.87|544.87|0
1654867030000|2022-06-10 13:17:10|547.12|545.12|548.12|546.12|548.12|546.12|547.12|545.12|0
1654867040000|2022-06-10 13:17:20|548.62|546.62|548.87|546.87|548.87|546.87|548.62|546.62|0
1654867050000|2022-06-10 13:17:30|548.62|546.62|549.37|547.37|549.37|547.37|548.62|546.62|0
1654867060000|2022-06-10 13:17:40|549.62|547.62|549.87|547.87|549.87|547.87|549.62|547.62|0
1654867070000|2022-06-10 13:17:50|550.12|548.12|549.87|547.87|550.62|548.62|549.87|547.87|0
1654867080000|2022-06-10 13:18:00|550.12|548.12|550.37|548.37|550.37|548.37|550.12|548.12|0
1654867090000|2022-06-10 13:18:10|550.12|548.12|550.12|548.12|550.12|548.12|549.87|547.87|0
1654867100000|2022-06-10 13:18:20|550.37|548.37|549.87|547.87|550.37|548.37|549.87|547.87|0
1654867110000|2022-06-10 13:18:30|550.12|548.12|550.12|548.12|550.25|548.25|550.12|548.12|0
1654867120000|2022-06-10 13:18:40|550.37|548.37|550|548|550.37|548.37|550|548|0
1654867130000|2022-06-10 13:18:50|549.75|547.75|550.62|548.62|550.75|548.75|549.75|547.75|0
1654867140000|2022-06-10 13:19:00|550.87|548.87|551.87|549.87|551.87|549.87|550.87|548.87|0
1654867150000|2022-06-10 13:19:10|551.75|549.75|551.87|549.87|551.87|549.87|551.75|549.75|0
1654867160000|2022-06-10 13:19:20|551.62|549.62|552.37|550.37|552.37|550.37|551.62|549.62|0
1654867170000|2022-06-10 13:19:30|551.75|549.75|551.87|549.87|551.87|549.87|551.75|549.75|0
1654867180000|2022-06-10 13:19:40|552.12|550.12|552.12|550.12|552.37|550.37|552.12|550.12|0
1654867190000|2022-06-10 13:19:50|552.37|550.37|552.12|550.12|552.37|550.37|552.12|550.12|0
1654867200000|2022-06-10 13:20:00|551.62|549.62|551.62|549.62|551.62|549.62|551.12|549.12|0
1654867210000|2022-06-10 13:20:10|551.37|549.37|551.62|549.62|551.62|549.62|551.12|549.12|0
1654867220000|2022-06-10 13:20:20|550.62|548.62|550.62|548.62|550.87|548.87|550.62|548.62|0
1654867230000|2022-06-10 13:20:30|549.5|547.5|549.12|547.12|549.62|547.62|549.12|547.12|0
1654867240000|2022-06-10 13:20:40|548.87|546.87|549|547|549.12|547.12|548.87|546.87|0
1654867250000|2022-06-10 13:20:50|548.12|546.12|548.12|546.12|548.12|546.12|547.37|545.37|0
1654867260000|2022-06-10 13:21:00|548.62|546.62|548.12|546.12|548.87|546.87|548.12|546.12|0
1654867270000|2022-06-10 13:21:10|548.37|546.37|548.25|546.25|548.5|546.5|548.12|546.12|0
1654867280000|2022-06-10 13:21:20|548.12|546.12|549.12|547.12|549.37|547.37|548.12|546.12|0
1654867290000|2022-06-10 13:21:30|548.62|546.62|551.37|549.37|551.37|549.37|548.62|546.62|0
1654867300000|2022-06-10 13:21:40|552|550|552.87|550.87|552.87|550.87|552|550|0
1654867310000|2022-06-10 13:21:50|553|551|554.12|552.12|554.12|552.12|553|551|0
1654867320000|2022-06-10 13:22:00|554.37|552.37|554.12|552.12|554.37|552.37|553.87|551.87|0
1654867330000|2022-06-10 13:22:10|554.37|552.37|556.37|554.37|556.87|554.87|554.37|552.37|0
1654867340000|2022-06-10 13:22:20|555.87|553.87|557.87|555.87|557.87|555.87|555.87|553.87|0
1654867350000|2022-06-10 13:22:30|558.12|556.12|558.12|556.12|558.12|556.12|557.87|555.87|0
1654867360000|2022-06-10 13:22:40|557.37|555.37|556.87|554.87|557.37|555.37|556.25|554.25|0
1654867370000|2022-06-10 13:22:50|557.12|555.12|555.62|553.62|557.12|555.12|555.37|553.37|0
1654867380000|2022-06-10 13:23:00|556.12|554.12|557.75|555.75|557.75|555.75|556.12|554.12|0
1654867390000|2022-06-10 13:23:10|557.87|555.87|558.37|556.37|558.37|556.37|557.87|555.87|0
1654867400000|2022-06-10 13:23:20|558.62|556.62|559|557|559|557|558.62|556.62|0
1654867410000|2022-06-10 13:23:30|559.12|557.12|559.37|557.37|559.37|557.37|559.12|557.12|0
1654867420000|2022-06-10 13:23:40|559.12|557.12|559|557|559.37|557.37|559|557|0
1654867430000|2022-06-10 13:23:50|558.87|556.87|558.37|556.37|559|557|558.37|556.37|0
1654867440000|2022-06-10 13:24:00|558.87|556.87|559.62|557.62|559.62|557.62|558.87|556.87|0
1654867450000|2022-06-10 13:24:10|560.75|558.75|560.62|558.62|560.75|558.75|560.25|558.25|0
1654867460000|2022-06-10 13:24:20|560.87|558.87|560.87|558.87|560.87|558.87|560.87|558.87|0
1654867470000|2022-06-10 13:24:30|561.12|559.12|561.25|559.25|561.25|559.25|560.87|558.87|0
1654867480000|2022-06-10 13:24:40|561.12|559.12|558.87|556.87|561.12|559.12|558.87|556.87|0
1654867490000|2022-06-10 13:24:50|558.62|556.62|559.12|557.12|559.12|557.12|558.62|556.62|0
1654867500000|2022-06-10 13:25:00|560.37|558.37|557.87|555.87|560.37|558.37|557.87|555.87|0
1654867510000|2022-06-10 13:25:10|557.62|555.62|557.5|555.5|557.87|555.87|557.37|555.37|0
1654867520000|2022-06-10 13:25:20|557.37|555.37|557.62|555.62|557.62|555.62|557|555|0
1654867530000|2022-06-10 13:25:30|557.37|555.37|558.62|556.62|558.62|556.62|557.37|555.37|0
1654867540000|2022-06-10 13:25:40|559.37|557.37|559.87|557.87|560.87|558.87|559.37|557.37|0
1654867550000|2022-06-10 13:25:50|560.37|558.37|558.62|556.62|560.37|558.37|558.62|556.62|0
1654867560000|2022-06-10 13:26:00|558.87|556.87|559.62|557.62|559.62|557.62|558.87|556.87|0
1654867570000|2022-06-10 13:26:10|559.37|557.37|560.37|558.37|560.37|558.37|559.37|557.37|0
1654867580000|2022-06-10 13:26:20|559.87|557.87|558.87|556.87|559.87|557.87|558.87|556.87|0
1654867590000|2022-06-10 13:26:30|558.12|556.12|558.87|556.87|559|557|558|556|0
1654867600000|2022-06-10 13:26:40|558.62|556.62|558.87|556.87|558.87|556.87|558.62|556.62|0
1654867610000|2022-06-10 13:26:50|559|557|559.12|557.12|559.12|557.12|559|557|0
1654867620000|2022-06-10 13:27:00|558.87|556.87|558.12|556.12|558.87|556.87|557.87|555.87|0
1654867630000|2022-06-10 13:27:10|557.87|555.87|558.12|556.12|558.12|556.12|557.87|555.87|0
1654867640000|2022-06-10 13:27:20|557.62|555.62|556.87|554.87|557.62|555.62|556.87|554.87|0
1654867650000|2022-06-10 13:27:30|556.5|554.5|555.62|553.62|556.5|554.5|555.37|553.37|0
1654867660000|2022-06-10 13:27:40|555.12|553.12|555.37|553.37|555.62|553.62|554.87|552.87|0
1654867670000|2022-06-10 13:27:50|555.12|553.12|553|551|555.12|553.12|553|551|0
1654867680000|2022-06-10 13:28:00|552.62|550.62|553.87|551.87|553.87|551.87|552.5|550.5|0
1654867690000|2022-06-10 13:28:10|555.12|553.12|555.62|553.62|556.12|554.12|555.12|553.12|0
1654867700000|2022-06-10 13:28:20|555.12|553.12|554.37|552.37|555.12|553.12|554.37|552.37|0
1654867710000|2022-06-10 13:28:30|554.75|552.75|554.62|552.62|554.75|552.75|554.62|552.62|0
1654867720000|2022-06-10 13:28:40|555.37|553.37|555.12|553.12|555.37|553.37|555.12|553.12|0
1654867730000|2022-06-10 13:28:50|556.87|554.87|555.87|553.87|556.87|554.87|555.87|553.87|0
1654867740000|2022-06-10 13:29:00|556.12|554.12|556|554|556.12|554.12|556|554|0
1654867750000|2022-06-10 13:29:10|556.12|554.12|556.12|554.12|556.12|554.12|555.87|553.87|0
1654867760000|2022-06-10 13:29:20|555.87|553.87|554.62|552.62|555.87|553.87|554.62|552.62|0
1654867770000|2022-06-10 13:29:30|554.37|552.37|553.62|551.62|554.37|552.37|553.62|551.62|0
1654867780000|2022-06-10 13:29:40|553.12|551.12|552.62|550.62|553.37|551.37|552.62|550.62|0
1654867790000|2022-06-10 13:29:50|552.37|550.37|551.75|549.75|552.37|550.37|551.75|549.75|0
1654867800000|2022-06-10 13:30:00|551.87|549.87|550.62|548.62|553.37|551.37|550.62|548.62|0
1654867810000|2022-06-10 13:30:10|551.62|549.62|552.12|550.12|552.12|550.12|551.37|549.37|0
1654867820000|2022-06-10 13:30:20|552.62|550.62|549.37|547.37|552.87|550.87|549.37|547.37|0
1654867830000|2022-06-10 13:30:30|548.37|546.37|547.12|545.12|548.37|546.37|547.12|545.12|0
1654867840000|2022-06-10 13:30:40|547.37|545.37|548.12|546.12|548.12|546.12|546.87|544.87|0
1654867850000|2022-06-10 13:30:50|549.37|547.37|551.87|549.87|551.87|549.87|549.37|547.37|0
1654867860000|2022-06-10 13:31:00|552.12|550.12|553.12|551.12|553.87|551.87|552.12|550.12|0
1654867870000|2022-06-10 13:31:10|551.87|549.87|547.5|545.5|551.87|549.87|546.62|544.62|0
1654867880000|2022-06-10 13:31:20|545.37|543.37|548.62|546.62|548.62|546.62|545.37|543.37|0
1654867890000|2022-06-10 13:31:30|549.37|547.37|552.5|550.5|552.5|550.5|549.37|547.37|0
1654867900000|2022-06-10 13:31:40|552.62|550.62|550.37|548.37|554.5|552.5|550.37|548.37|0
1654867910000|2022-06-10 13:31:50|548.12|546.12|545.37|543.37|548.12|546.12|545.37|543.37|0
1654867920000|2022-06-10 13:32:00|544.37|542.37|543.62|541.62|545.12|543.12|543.62|541.62|0
1654867930000|2022-06-10 13:32:10|545.37|543.37|550.37|548.37|550.37|548.37|545.37|543.37|0
1654867940000|2022-06-10 13:32:20|551.75|549.75|554|552|554|552|551.75|549.75|0
1654867950000|2022-06-10 13:32:30|554.87|552.87|555.37|553.37|555.62|553.62|554.87|552.87|0
1654867960000|2022-06-10 13:32:40|555.12|553.12|553.37|551.37|555.12|553.12|553.37|551.37|0
1654867970000|2022-06-10 13:32:50|553.75|551.75|554.62|552.62|555.12|553.12|553.75|551.75|0
1654867980000|2022-06-10 13:33:00|555.12|553.12|556.87|554.87|556.87|554.87|555.12|553.12|0
1654867990000|2022-06-10 13:33:10|558.37|556.37|559.12|557.12|559.37|557.37|558.37|556.37|0
1654868000000|2022-06-10 13:33:20|558.87|556.87|561.37|559.37|561.37|559.37|558.87|556.87|0
1654868010000|2022-06-10 13:33:30|559.37|557.37|560.62|558.62|561.12|559.12|559.37|557.37|0
1654868020000|2022-06-10 13:33:40|561.37|559.37|561.62|559.62|561.62|559.62|561.37|559.37|0
1654868030000|2022-06-10 13:33:50|562.87|560.87|564.62|562.62|564.62|562.62|562.87|560.87|0
1654868040000|2022-06-10 13:34:00|563.12|561.12|563.62|561.62|563.62|561.62|562.87|560.87|0
1654868050000|2022-06-10 13:34:10|564.12|562.12|567.12|565.12|567.12|565.12|564.12|562.12|0
1654868060000|2022-06-10 13:34:20|567.87|565.87|568.37|566.37|568.5|566.5|567.87|565.87|0
1654868070000|2022-06-10 13:34:30|567.62|565.62|567.12|565.12|567.62|565.62|567.12|565.12|0
1654868080000|2022-06-10 13:34:40|568.12|566.12|567.37|565.37|568.12|566.12|567.12|565.12|0
1654868090000|2022-06-10 13:34:50|566.37|564.37|567|565|567|565|565.62|563.62|0
1654868100000|2022-06-10 13:35:00|566.62|564.62|567.12|565.12|567.75|565.75|566.62|564.62|0
1654868110000|2022-06-10 13:35:10|566.87|564.87|566.12|564.12|567.87|565.87|566.12|564.12|0
1654868120000|2022-06-10 13:35:20|565.87|563.87|566.37|564.37|567.12|565.12|565.87|563.87|0
1654868130000|2022-06-10 13:35:30|565.87|563.87|562.37|560.37|565.87|563.87|562.37|560.37|0
1654868140000|2022-06-10 13:35:40|562.75|560.75|563.12|561.12|564|562|562.37|560.37|0
1654868150000|2022-06-10 13:35:50|563.37|561.37|565.37|563.37|565.87|563.87|563.37|561.37|0
1654868160000|2022-06-10 13:36:00|565.12|563.12|567.37|565.37|567.37|565.37|565.12|563.12|0
1654868170000|2022-06-10 13:36:10|567.12|565.12|567.87|565.87|568.12|566.12|567.12|565.12|0
1654868180000|2022-06-10 13:36:20|567.5|565.5|567.25|565.25|567.62|565.62|567.25|565.25|0
1654868190000|2022-06-10 13:36:30|567.87|565.87|567.62|565.62|567.87|565.87|567.25|565.25|0
1654868200000|2022-06-10 13:36:40|569.62|567.62|568.87|566.87|569.87|567.87|568.87|566.87|0
1654868210000|2022-06-10 13:36:50|565.62|563.62|565.37|563.37|565.87|563.87|565.37|563.37|0
1654868220000|2022-06-10 13:37:00|564.62|562.62|563.87|561.87|564.62|562.62|563.75|561.75|0
1654868230000|2022-06-10 13:37:10|562.87|560.87|560|558|562.87|560.87|560|558|0
1654868240000|2022-06-10 13:37:20|560.62|558.62|564.12|562.12|564.12|562.12|560.62|558.62|0
1654868250000|2022-06-10 13:37:30|564.87|562.87|563.25|561.25|564.87|562.87|563.12|561.12|0
1654868260000|2022-06-10 13:37:40|563.62|561.62|560.75|558.75|563.62|561.62|560.75|558.75|0
1654868270000|2022-06-10 13:37:50|561.12|559.12|559|557|561.12|559.12|559|557|0
1654868280000|2022-06-10 13:38:00|559.87|557.87|560.25|558.25|560.25|558.25|559.62|557.62|0
1654868290000|2022-06-10 13:38:10|561.87|559.87|558.25|556.25|562.62|560.62|558.25|556.25|0
1654868300000|2022-06-10 13:38:20|558.37|556.37|559.62|557.62|559.87|557.87|558.37|556.37|0
1654868310000|2022-06-10 13:38:30|558.62|556.62|560.37|558.37|560.37|558.37|557.75|555.75|0
1654868320000|2022-06-10 13:38:40|561.37|559.37|561.37|559.37|561.37|559.37|559.62|557.62|0
1654868330000|2022-06-10 13:38:50|561.12|559.12|560.87|558.87|561.37|559.37|560.87|558.87|0
1654868340000|2022-06-10 13:39:00|561.12|559.12|562|560|562|560|561.12|559.12|0
1654868350000|2022-06-10 13:39:10|563.37|561.37|560.37|558.37|563.37|561.37|560.37|558.37|0
1654868360000|2022-06-10 13:39:20|561.12|559.12|562.12|560.12|562.62|560.62|561.12|559.12|0
1654868370000|2022-06-10 13:39:30|561.62|559.62|560.12|558.12|561.62|559.62|559.87|557.87|0
1654868380000|2022-06-10 13:39:40|560.62|558.62|558.75|556.75|560.62|558.62|558.75|556.75|0
1654868390000|2022-06-10 13:39:50|559.37|557.37|561.87|559.87|561.87|559.87|559.37|557.37|0
1654868400000|2022-06-10 13:40:00|562.62|560.62|561.37|559.37|563.12|561.12|561.37|559.37|0
1654868410000|2022-06-10 13:40:10|560.62|558.62|560.37|558.37|560.62|558.62|559.25|557.25|0
1654868420000|2022-06-10 13:40:20|561.37|559.37|559.87|557.87|561.37|559.37|559.25|557.25|0
1654868430000|2022-06-10 13:40:30|559.37|557.37|558.62|556.62|559.37|557.37|558.12|556.12|0
1654868440000|2022-06-10 13:40:40|557.37|555.37|557.87|555.87|557.87|555.87|556.62|554.62|0
1654868450000|2022-06-10 13:40:50|557.37|555.37|555.62|553.62|557.37|555.37|555.62|553.62|0
1654868460000|2022-06-10 13:41:00|555.37|553.37|558.62|556.62|558.62|556.62|555.37|553.37|0
1654868470000|2022-06-10 13:41:10|558.87|556.87|557.62|555.62|558.87|556.87|557.62|555.62|0
1654868480000|2022-06-10 13:41:20|558.12|556.12|556.12|554.12|558.62|556.62|556.12|554.12|0
1654868490000|2022-06-10 13:41:30|556.62|554.62|556.62|554.62|556.62|554.62|555.62|553.62|0
1654868500000|2022-06-10 13:41:40|557.12|555.12|555.87|553.87|557.5|555.5|555.87|553.87|0
1654868510000|2022-06-10 13:41:50|555.62|553.62|558.12|556.12|558.12|556.12|555.62|553.62|0
1654868520000|2022-06-10 13:42:00|557.75|555.75|558.87|556.87|558.87|556.87|556.62|554.62|0
1654868530000|2022-06-10 13:42:10|557.37|555.37|557|555|557.62|555.62|557|555|0
1654868540000|2022-06-10 13:42:20|558.12|556.12|560.12|558.12|560.37|558.37|558.12|556.12|0
1654868550000|2022-06-10 13:42:30|559.87|557.87|559.37|557.37|559.87|557.87|559.37|557.37|0
1654868560000|2022-06-10 13:42:40|560.12|558.12|561.12|559.12|561.12|559.12|560.12|558.12|0
1654868570000|2022-06-10 13:42:50|561.87|559.87|560.37|558.37|562.5|560.5|560.37|558.37|0
1654868580000|2022-06-10 13:43:00|561.87|559.87|561.12|559.12|562.12|560.12|561.12|559.12|0
1654868590000|2022-06-10 13:43:10|559.87|557.87|556.62|554.62|559.87|557.87|556.12|554.12|0
1654868600000|2022-06-10 13:43:20|556.37|554.37|556.62|554.62|557.62|555.62|556.12|554.12|0
1654868610000|2022-06-10 13:43:30|557.12|555.12|557.12|555.12|557.62|555.62|557.12|555.12|0
1654868620000|2022-06-10 13:43:40|556.62|554.62|556.37|554.37|556.62|554.62|556.12|554.12|0
1654868630000|2022-06-10 13:43:50|557.12|555.12|559.12|557.12|559.37|557.37|557.12|555.12|0
1654868640000|2022-06-10 13:44:00|556.62|554.62|558.37|556.37|558.62|556.62|556.62|554.62|0
1654868650000|2022-06-10 13:44:10|559.25|557.25|560.5|558.5|560.5|558.5|559.25|557.25|0
1654868660000|2022-06-10 13:44:20|559.62|557.62|557.37|555.37|559.62|557.62|557.37|555.37|0
1654868670000|2022-06-10 13:44:30|556.87|554.87|557.62|555.62|557.62|555.62|556.87|554.87|0
1654868680000|2022-06-10 13:44:40|556.87|554.87|555.62|553.62|556.87|554.87|555.12|553.12|0
1654868690000|2022-06-10 13:44:50|553.62|551.62|552.62|550.62|554.12|552.12|552.62|550.62|0
1654868700000|2022-06-10 13:45:00|552.25|550.25|554.12|552.12|554.12|552.12|551.62|549.62|0
1654868710000|2022-06-10 13:45:10|552.12|550.12|551.12|549.12|552.12|550.12|551.12|549.12|0
1654868720000|2022-06-10 13:45:20|551.62|549.62|550.87|548.87|553.12|551.12|550.87|548.87|0
1654868730000|2022-06-10 13:45:30|550.62|548.62|550.12|548.12|550.62|548.62|550.12|548.12|0
1654868740000|2022-06-10 13:45:40|550.37|548.37|549.87|547.87|550.37|548.37|549.87|547.87|0
1654868750000|2022-06-10 13:45:50|550.12|548.12|551.87|549.87|551.87|549.87|550.12|548.12|0
1654868760000|2022-06-10 13:46:00|552.62|550.62|555.12|553.12|555.12|553.12|552.62|550.62|0
1654868770000|2022-06-10 13:46:10|554.37|552.37|556.87|554.87|556.87|554.87|554.12|552.12|0
1654868780000|2022-06-10 13:46:20|556.62|554.62|558|556|558.12|556.12|556.62|554.62|0
1654868790000|2022-06-10 13:46:30|557.12|555.12|556.87|554.87|557.12|555.12|556.62|554.62|0
1654868800000|2022-06-10 13:46:40|557.87|555.87|556.12|554.12|557.87|555.87|556.12|554.12|0
1654868810000|2022-06-10 13:46:50|556.87|554.87|558.87|556.87|558.87|556.87|556.87|554.87|0
1654868820000|2022-06-10 13:47:00|558.62|556.62|556.87|554.87|558.62|556.62|556.87|554.87|0
1654868830000|2022-06-10 13:47:10|557.12|555.12|556|554|557.12|555.12|556|554|0
1654868840000|2022-06-10 13:47:20|555.87|553.87|553.87|551.87|555.87|553.87|553.87|551.87|0
1654868850000|2022-06-10 13:47:30|553.62|551.62|553.62|551.62|553.62|551.62|553.12|551.12|0
1654868860000|2022-06-10 13:47:40|552.37|550.37|554.62|552.62|554.62|552.62|552.37|550.37|0
1654868870000|2022-06-10 13:47:50|555.87|553.87|557.62|555.62|557.62|555.62|555.87|553.87|0
1654868880000|2022-06-10 13:48:00|556.87|554.87|558.87|556.87|558.87|556.87|556.87|554.87|0
1654868890000|2022-06-10 13:48:10|558.62|556.62|559.12|557.12|560.12|558.12|558.62|556.62|0
1654868900000|2022-06-10 13:48:20|558.87|556.87|559.87|557.87|559.87|557.87|558.37|556.37|0
1654868910000|2022-06-10 13:48:30|559.37|557.37|557.87|555.87|559.37|557.37|557.87|555.87|0
1654868920000|2022-06-10 13:48:40|559.12|557.12|560.12|558.12|560.12|558.12|559.12|557.12|0
1654868930000|2022-06-10 13:48:50|560.37|558.37|560.37|558.37|560.37|558.37|560|558|0
1654868940000|2022-06-10 13:49:00|560.5|558.5|557.37|555.37|560.5|558.5|557.37|555.37|0
1654868950000|2022-06-10 13:49:10|557.62|555.62|555.62|553.62|557.62|555.62|555.62|553.62|0
1654868960000|2022-06-10 13:49:20|554.12|552.12|552|550|554.12|552.12|552|550|0
1654868970000|2022-06-10 13:49:30|554.12|552.12|556.12|554.12|556.12|554.12|554.12|552.12|0
1654868980000|2022-06-10 13:49:40|555.87|553.87|554.87|552.87|555.87|553.87|554.87|552.87|0
1654868990000|2022-06-10 13:49:50|555.37|553.37|557.87|555.87|557.87|555.87|555.37|553.37|0
1654869000000|2022-06-10 13:50:00|559.62|557.62|560.37|558.37|560.37|558.37|559.62|557.62|0
1654869010000|2022-06-10 13:50:10|560.12|558.12|558.87|556.87|560.12|558.12|557.87|555.87|0
1654869020000|2022-06-10 13:50:20|559.12|557.12|556.37|554.37|559.37|557.37|556.37|554.37|0
1654869030000|2022-06-10 13:50:30|556.12|554.12|559.12|557.12|559.25|557.25|556.12|554.12|0
1654869040000|2022-06-10 13:50:40|558.87|556.87|560.12|558.12|560.62|558.62|558.87|556.87|0
1654869050000|2022-06-10 13:50:50|560.37|558.37|562.62|560.62|563|561|560.37|558.37|0
1654869060000|2022-06-10 13:51:00|563.37|561.37|562.87|560.87|563.62|561.62|562.87|560.87|0
1654869070000|2022-06-10 13:51:10|562.37|560.37|561.12|559.12|562.37|560.37|561.12|559.12|0
1654869080000|2022-06-10 13:51:20|561.62|559.62|563.12|561.12|563.12|561.12|561.37|559.37|0
1654869090000|2022-06-10 13:51:30|563.37|561.37|563|561|563.37|561.37|562.87|560.87|0
1654869100000|2022-06-10 13:51:40|563.37|561.37|563.62|561.62|563.62|561.62|563.12|561.12|0
1654869110000|2022-06-10 13:51:50|563.37|561.37|563.12|561.12|563.87|561.87|563.12|561.12|0
1654869120000|2022-06-10 13:52:00|563.37|561.37|563.87|561.87|563.87|561.87|563.12|561.12|0
1654869130000|2022-06-10 13:52:10|563.75|561.75|562.87|560.87|564|562|562.87|560.87|0
1654869140000|2022-06-10 13:52:20|562.37|560.37|562.37|560.37|562.37|560.37|562.12|560.12|0
1654869150000|2022-06-10 13:52:30|563.62|561.62|567.37|565.37|567.37|565.37|563.62|561.62|0
1654869160000|2022-06-10 13:52:40|567.25|565.25|566.12|564.12|567.25|565.25|565.87|563.87|0
1654869170000|2022-06-10 13:52:50|566.87|564.87|563.75|561.75|567.5|565.5|563.75|561.75|0
1654869180000|2022-06-10 13:53:00|562.12|560.12|565.62|563.62|565.62|563.62|562.12|560.12|0
1654869190000|2022-06-10 13:53:10|566.37|564.37|566.87|564.87|566.87|564.87|566.12|564.12|0
1654869200000|2022-06-10 13:53:20|565.62|563.62|564.62|562.62|565.62|563.62|563.87|561.87|0
1654869210000|2022-06-10 13:53:30|563.87|561.87|561.37|559.37|563.87|561.87|561.37|559.37|0
1654869220000|2022-06-10 13:53:40|561.62|559.62|563.62|561.62|563.62|561.62|561.62|559.62|0
1654869230000|2022-06-10 13:53:50|563.37|561.37|565.12|563.12|565.12|563.12|563.37|561.37|0
1654869240000|2022-06-10 13:54:00|565.37|563.37|564.75|562.75|565.37|563.37|564.75|562.75|0
1654869250000|2022-06-10 13:54:10|564.62|562.62|565.87|563.87|565.87|563.87|564.62|562.62|0
1654869260000|2022-06-10 13:54:20|566.12|564.12|566.37|564.37|566.37|564.37|566.12|564.12|0
1654869270000|2022-06-10 13:54:30|566.62|564.62|567.12|565.12|567.12|565.12|566.62|564.62|0
1654869280000|2022-06-10 13:54:40|567.37|565.37|568.37|566.37|568.37|566.37|567.37|565.37|0
1654869290000|2022-06-10 13:54:50|568.62|566.62|568.12|566.12|568.87|566.87|568.12|566.12|0
1654869300000|2022-06-10 13:55:00|567.87|565.87|568.87|566.87|568.87|566.87|567.87|565.87|0
1654869310000|2022-06-10 13:55:10|569.37|567.37|567.12|565.12|569.5|567.5|567.12|565.12|0
1654869320000|2022-06-10 13:55:20|567.87|565.87|567.62|565.62|568.37|566.37|567.62|565.62|0
1654869330000|2022-06-10 13:55:30|568.37|566.37|567.87|565.87|568.37|566.37|567.62|565.62|0
1654869340000|2022-06-10 13:55:40|568.62|566.62|569.25|567.25|569.25|567.25|568.62|566.62|0
1654869350000|2022-06-10 13:55:50|568.37|566.37|569.75|567.75|569.75|567.75|568.37|566.37|0
1654869360000|2022-06-10 13:56:00|569.12|567.12|569.37|567.37|569.37|567.37|568.12|566.12|0
1654869370000|2022-06-10 13:56:10|569.12|567.12|570.5|568.5|570.62|568.62|569.12|567.12|0
1654869380000|2022-06-10 13:56:20|570.87|568.87|569.62|567.62|571.12|569.12|569.62|567.62|0
1654869390000|2022-06-10 13:56:30|570.12|568.12|569.62|567.62|570.12|568.12|569.62|567.62|0
1654869400000|2022-06-10 13:56:40|570.37|568.37|569.62|567.62|570.37|568.37|569.62|567.62|0
1654869410000|2022-06-10 13:56:50|569.37|567.37|570.12|568.12|570.12|568.12|569.12|567.12|0
1654869420000|2022-06-10 13:57:00|569.87|567.87|569.62|567.62|569.87|567.87|569.37|567.37|0
1654869430000|2022-06-10 13:57:10|569.12|567.12|565.87|563.87|569.12|567.12|565.87|563.87|0
1654869440000|2022-06-10 13:57:20|565.12|563.12|566.62|564.62|566.62|564.62|563.62|561.62|0
1654869450000|2022-06-10 13:57:30|566.37|564.37|566.12|564.12|566.37|564.37|566.12|564.12|0
1654869460000|2022-06-10 13:57:40|565.37|563.37|567.12|565.12|567.12|565.12|565.37|563.37|0
1654869470000|2022-06-10 13:57:50|567.62|565.62|567.12|565.12|567.62|565.62|567.12|565.12|0
1654869480000|2022-06-10 13:58:00|566.87|564.87|567.37|565.37|567.37|565.37|566.75|564.75|0
1654869490000|2022-06-10 13:58:10|568.37|566.37|568.62|566.62|568.62|566.62|567.62|565.62|0
1654869500000|2022-06-10 13:58:20|567.62|565.62|567.62|565.62|568.12|566.12|567.62|565.62|0
1654869510000|2022-06-10 13:58:30|568.12|566.12|569.37|567.37|569.62|567.62|568.12|566.12|0
1654869520000|2022-06-10 13:58:40|569.62|567.62|570.12|568.12|570.12|568.12|569.62|567.62|0
1654869530000|2022-06-10 13:58:50|570.37|568.37|570.37|568.37|570.87|568.87|570.37|568.37|0
1654869540000|2022-06-10 13:59:00|570.62|568.62|571.12|569.12|571.12|569.12|570.5|568.5|0
1654869550000|2022-06-10 13:59:10|571.62|569.62|570.87|568.87|571.62|569.62|570.37|568.37|0
1654869560000|2022-06-10 13:59:20|570|568|568.12|566.12|570|568|568.12|566.12|0
1654869570000|2022-06-10 13:59:30|568.37|566.37|566.25|564.25|568.37|566.37|566.25|564.25|0
1654869580000|2022-06-10 13:59:40|565.25|563.25|567.5|565.5|567.5|565.5|565.25|563.25|0
1654869590000|2022-06-10 13:59:50|568.62|566.62|567.25|565.25|568.62|566.62|567|565|0
1654869600000|2022-06-10 14:00:00|570.37|568.37|571.75|569.75|571.75|569.75|570.37|568.37|0
1654869610000|2022-06-10 14:00:10|572.25|570.25|573.25|571.25|573.25|571.25|572|570|0
1654869620000|2022-06-10 14:00:20|573.5|571.5|572.62|570.62|573.5|571.5|571.62|569.62|0
1654869630000|2022-06-10 14:00:30|573.12|571.12|576.37|574.37|576.37|574.37|573.12|571.12|0
1654869640000|2022-06-10 14:00:40|576.87|574.87|577.12|575.12|577.37|575.37|576.87|574.87|0
1654869650000|2022-06-10 14:00:50|574.62|572.62|576.37|574.37|576.37|574.37|574.62|572.62|0
1654869660000|2022-06-10 14:01:00|577.37|575.37|579|577|579|577|576.87|574.87|0
1654869670000|2022-06-10 14:01:10|579.37|577.37|582.12|580.12|582.12|580.12|579.37|577.37|0
1654869680000|2022-06-10 14:01:20|583.37|581.37|583.87|581.87|583.87|581.87|583.37|581.37|0
1654869690000|2022-06-10 14:01:30|583.12|581.12|584.12|582.12|584.12|582.12|583.12|581.12|0
1654869700000|2022-06-10 14:01:40|583.87|581.87|583.37|581.37|584.37|582.37|583.37|581.37|0
1654869710000|2022-06-10 14:01:50|582.87|580.87|582.12|580.12|583.12|581.12|582.12|580.12|0
1654869720000|2022-06-10 14:02:00|583|581|584.37|582.37|584.37|582.37|583|581|0
1654869730000|2022-06-10 14:02:10|584.62|582.62|585.62|583.62|585.62|583.62|584.62|582.62|0
1654869740000|2022-06-10 14:02:20|584.87|582.87|584.37|582.37|585.37|583.37|584.37|582.37|0
1654869750000|2022-06-10 14:02:30|584.62|582.62|585.62|583.62|585.62|583.62|584.62|582.62|0
1654869760000|2022-06-10 14:02:40|585.87|583.87|586.12|584.12|586.12|584.12|585.75|583.75|0
1654869770000|2022-06-10 14:02:50|585.62|583.62|584.62|582.62|586.12|584.12|584.62|582.62|0
1654869780000|2022-06-10 14:03:00|585.37|583.37|586.62|584.62|586.62|584.62|585.37|583.37|0
1654869790000|2022-06-10 14:03:10|585.87|583.87|587.37|585.37|587.37|585.37|585.87|583.87|0
1654869800000|2022-06-10 14:03:20|587.62|585.62|587.37|585.37|587.87|585.87|587.37|585.37|0
1654869810000|2022-06-10 14:03:30|586.87|584.87|587.37|585.37|587.37|585.37|586.62|584.62|0
1654869820000|2022-06-10 14:03:40|587.5|585.5|587.37|585.37|587.5|585.5|586.37|584.37|0
1654869830000|2022-06-10 14:03:50|587.62|585.62|587.87|585.87|587.87|585.87|587.62|585.62|0
1654869840000|2022-06-10 14:04:00|588.37|586.37|588.62|586.62|588.62|586.62|588.37|586.37|0
1654869850000|2022-06-10 14:04:10|587.5|585.5|586.12|584.12|587.62|585.62|585.75|583.75|0
1654869860000|2022-06-10 14:04:20|585|583|585.37|583.37|587.37|585.37|585|583|0
1654869870000|2022-06-10 14:04:30|585.12|583.12|585.12|583.12|586.12|584.12|585.12|583.12|0
1654869880000|2022-06-10 14:04:40|584.62|582.62|585.12|583.12|585.12|583.12|584.62|582.62|0
1654869890000|2022-06-10 14:04:50|584.37|582.37|585.62|583.62|586.12|584.12|584.37|582.37|0
1654869900000|2022-06-10 14:05:00|586.12|584.12|585.87|583.87|586.12|584.12|585.12|583.12|0
1654869910000|2022-06-10 14:05:10|586.62|584.62|585.37|583.37|587.12|585.12|585.37|583.37|0
1654869920000|2022-06-10 14:05:20|584.87|582.87|582.87|580.87|584.87|582.87|582.87|580.87|0
1654869930000|2022-06-10 14:05:30|583.87|581.87|582.87|580.87|583.87|581.87|582.87|580.87|0
1654869940000|2022-06-10 14:05:40|583.25|581.25|583.25|581.25|583.25|581.25|583.25|581.25|0
1654869950000|2022-06-10 14:05:50|583.62|581.62|585.87|583.87|585.87|583.87|583.37|581.37|0
1654869960000|2022-06-10 14:06:00|585.12|583.12|585.12|583.12|585.12|583.12|585.12|583.12|0
1654869970000|2022-06-10 14:06:10|583.62|581.62|582.62|580.62|584.12|582.12|582.62|580.62|0
1654869980000|2022-06-10 14:06:20|582.37|580.37|581.87|579.87|582.37|580.37|581.87|579.87|0
1654869990000|2022-06-10 14:06:30|581.62|579.62|583.37|581.37|583.37|581.37|581.37|579.37|0
1654870000000|2022-06-10 14:06:40|583.87|581.87|582.12|580.12|584.12|582.12|582.12|580.12|0
1654870010000|2022-06-10 14:06:50|582.87|580.87|582.37|580.37|583.12|581.12|582.37|580.37|0
1654870020000|2022-06-10 14:07:00|583.12|581.12|583.37|581.37|583.62|581.62|583.12|581.12|0
1654870030000|2022-06-10 14:07:10|583.5|581.5|583.62|581.62|583.62|581.62|583.37|581.37|0
1654870040000|2022-06-10 14:07:20|584.12|582.12|584.62|582.62|584.62|582.62|584.12|582.12|0
1654870050000|2022-06-10 14:07:30|585.37|583.37|585.62|583.62|585.62|583.62|585|583|0
1654870060000|2022-06-10 14:07:40|584.87|582.87|584.87|582.87|585.12|583.12|584.87|582.87|0
1654870070000|2022-06-10 14:07:50|584.12|582.12|585.12|583.12|585.37|583.37|584.12|582.12|0
1654870080000|2022-06-10 14:08:00|585.87|583.87|586.12|584.12|586.87|584.87|585.87|583.87|0
1654870090000|2022-06-10 14:08:10|586|584|587.62|585.62|587.62|585.62|586|584|0
1654870100000|2022-06-10 14:08:20|587.37|585.37|587.37|585.37|587.62|585.62|587.37|585.37|0
1654870110000|2022-06-10 14:08:30|587.12|585.12|587.87|585.87|587.87|585.87|587.12|585.12|0
1654870120000|2022-06-10 14:08:40|588.37|586.37|587.87|585.87|588.37|586.37|587.87|585.87|0
1654870130000|2022-06-10 14:08:50|588.37|586.37|588.87|586.87|588.87|586.87|588.37|586.37|0
1654870140000|2022-06-10 14:09:00|589.37|587.37|589.62|587.62|590.37|588.37|589.37|587.37|0
1654870150000|2022-06-10 14:09:10|590.12|588.12|589.87|587.87|590.37|588.37|589.87|587.87|0
1654870160000|2022-06-10 14:09:20|590.37|588.37|590.12|588.12|590.37|588.37|589.87|587.87|0
1654870170000|2022-06-10 14:09:30|590|588|590.12|588.12|590.12|588.12|589.62|587.62|0
1654870180000|2022-06-10 14:09:40|589.87|587.87|589.62|587.62|589.87|587.87|589.62|587.62|0
1654870190000|2022-06-10 14:09:50|589.37|587.37|589.62|587.62|589.87|587.87|589.37|587.37|0
1654870200000|2022-06-10 14:10:00|590.12|588.12|590.12|588.12|590.12|588.12|589.87|587.87|0
1654870210000|2022-06-10 14:10:10|590.37|588.37|590.37|588.37|590.37|588.37|590.12|588.12|0
1654870220000|2022-06-10 14:10:20|590.12|588.12|587.37|585.37|590.12|588.12|587.37|585.37|0
1654870230000|2022-06-10 14:10:30|588.37|586.37|590.62|588.62|590.62|588.62|588.37|586.37|0
1654870240000|2022-06-10 14:10:40|591.12|589.12|591.62|589.62|591.62|589.62|591.12|589.12|0
1654870250000|2022-06-10 14:10:50|591.87|589.87|591.62|589.62|591.87|589.87|591.62|589.62|0
1654870260000|2022-06-10 14:11:00|591.87|589.87|591.62|589.62|591.87|589.87|591.62|589.62|0
1654870270000|2022-06-10 14:11:10|590.87|588.87|592.37|590.37|592.37|590.37|590.87|588.87|0
1654870280000|2022-06-10 14:11:20|592.87|590.87|592.37|590.37|592.87|590.87|592.37|590.37|0
1654870290000|2022-06-10 14:11:30|592.62|590.62|591.12|589.12|592.87|590.87|591.12|589.12|0
1654870300000|2022-06-10 14:11:40|590|588|590.87|588.87|590.87|588.87|590|588|0
1654870310000|2022-06-10 14:11:50|591.62|589.62|591.87|589.87|591.87|589.87|591.62|589.62|0
1654870320000|2022-06-10 14:12:00|591.37|589.37|592.62|590.62|592.62|590.62|591.37|589.37|0
1654870330000|2022-06-10 14:12:10|592.37|590.37|592.12|590.12|592.62|590.62|592.12|590.12|0
1654870340000|2022-06-10 14:12:20|593.12|591.12|592.75|590.75|593.12|591.12|592.75|590.75|0
1654870350000|2022-06-10 14:12:30|592.62|590.62|592.87|590.87|592.87|590.87|592.37|590.37|0
1654870360000|2022-06-10 14:12:40|593.62|591.62|593.62|591.62|593.62|591.62|593.12|591.12|0
1654870370000|2022-06-10 14:12:50|593.87|591.87|594.12|592.12|594.37|592.37|593.87|591.87|0
1654870380000|2022-06-10 14:13:00|594.37|592.37|592.87|590.87|594.37|592.37|592.87|590.87|0
1654870390000|2022-06-10 14:13:10|591.37|589.37|590.87|588.87|591.37|589.37|590.37|588.37|0
1654870400000|2022-06-10 14:13:20|591.12|589.12|590.37|588.37|591.12|589.12|590.37|588.37|0
1654870410000|2022-06-10 14:13:30|590.75|588.75|589.37|587.37|590.87|588.87|589.37|587.37|0
1654870420000|2022-06-10 14:13:40|589.87|587.87|592.62|590.62|592.62|590.62|589.87|587.87|0
1654870430000|2022-06-10 14:13:50|592.37|590.37|591.37|589.37|592.62|590.62|591.37|589.37|0
1654870440000|2022-06-10 14:14:00|592.62|590.62|593.37|591.37|593.87|591.87|592.62|590.62|0
1654870450000|2022-06-10 14:14:10|593.12|591.12|591.12|589.12|593.12|591.12|591.12|589.12|0
1654870460000|2022-06-10 14:14:20|590.62|588.62|589.5|587.5|590.62|588.62|589.5|587.5|0
1654870470000|2022-06-10 14:14:30|589.12|587.12|588.12|586.12|589.12|587.12|588.12|586.12|0
1654870480000|2022-06-10 14:14:40|588.37|586.37|588.37|586.37|589.12|587.12|588.37|586.37|0
1654870490000|2022-06-10 14:14:50|588.62|586.62|589.12|587.12|589.12|587.12|588.37|586.37|0
1654870500000|2022-06-10 14:15:00|589.75|587.75|591.62|589.62|591.62|589.62|589.75|587.75|0
1654870510000|2022-06-10 14:15:10|590.62|588.62|590.12|588.12|591.12|589.12|590.12|588.12|0
1654870520000|2022-06-10 14:15:20|590.62|588.62|589.37|587.37|590.62|588.62|589.37|587.37|0
1654870530000|2022-06-10 14:15:30|589.62|587.62|588.62|586.62|589.62|587.62|588.62|586.62|0
1654870540000|2022-06-10 14:15:40|588.12|586.12|588.87|586.87|588.87|586.87|588.12|586.12|0
1654870550000|2022-06-10 14:15:50|589.87|587.87|589.37|587.37|589.87|587.87|589.37|587.37|0
1654870560000|2022-06-10 14:16:00|590.62|588.62|588.87|586.87|590.62|588.62|588.87|586.87|0
1654870570000|2022-06-10 14:16:10|589.12|587.12|589.12|587.12|589.62|587.62|589.12|587.12|0
1654870580000|2022-06-10 14:16:20|589.62|587.62|588.62|586.62|589.62|587.62|588.62|586.62|0
1654870590000|2022-06-10 14:16:30|588.87|586.87|588.62|586.62|588.87|586.87|588.37|586.37|0
1654870600000|2022-06-10 14:16:40|588.37|586.37|589.87|587.87|589.87|587.87|588.37|586.37|0
1654870610000|2022-06-10 14:16:50|588.62|586.62|588.37|586.37|589.62|587.62|588.37|586.37|0
1654870620000|2022-06-10 14:17:00|589.37|587.37|590.12|588.12|590.12|588.12|589.37|587.37|0
1654870630000|2022-06-10 14:17:10|589.62|587.62|590.87|588.87|590.87|588.87|589.62|587.62|0
1654870640000|2022-06-10 14:17:20|590.25|588.25|592.37|590.37|592.37|590.37|590.25|588.25|0
1654870650000|2022-06-10 14:17:30|592.62|590.62|592.62|590.62|592.62|590.62|592.62|590.62|0
1654870660000|2022-06-10 14:17:40|592.37|590.37|591.62|589.62|593.12|591.12|591.62|589.62|0
1654870670000|2022-06-10 14:17:50|591.87|589.87|591.62|589.62|591.87|589.87|590.62|588.62|0
1654870680000|2022-06-10 14:18:00|593.12|591.12|593.12|591.12|593.12|591.12|593|591|0
1654870690000|2022-06-10 14:18:10|593|591|593.75|591.75|593.75|591.75|592.87|590.87|0
1654870700000|2022-06-10 14:18:20|593.62|591.62|593.62|591.62|593.62|591.62|593.62|591.62|0
1654870710000|2022-06-10 14:18:30|593.87|591.87|593.12|591.12|593.87|591.87|593.12|591.12|0
1654870720000|2022-06-10 14:18:40|592.75|590.75|592.87|590.87|593.62|591.62|592.75|590.75|0
1654870730000|2022-06-10 14:18:50|593.12|591.12|591.62|589.62|593.12|591.12|591.62|589.62|0
1654870740000|2022-06-10 14:19:00|593.37|591.37|593.37|591.37|593.62|591.62|593.37|591.37|0
1654870750000|2022-06-10 14:19:10|592.62|590.62|591.12|589.12|592.62|590.62|591.12|589.12|0
1654870760000|2022-06-10 14:19:20|591.87|589.87|593.87|591.87|593.87|591.87|591.87|589.87|0
1654870770000|2022-06-10 14:19:30|594.12|592.12|593.37|591.37|594.37|592.37|593.37|591.37|0
1654870780000|2022-06-10 14:19:40|593.62|591.62|594.37|592.37|594.37|592.37|593.37|591.37|0
1654870790000|2022-06-10 14:19:50|593.37|591.37|592.37|590.37|593.37|591.37|592.37|590.37|0
1654870800000|2022-06-10 14:20:00|592.62|590.62|593.37|591.37|593.37|591.37|591.12|589.12|0
1654870810000|2022-06-10 14:20:10|593.87|591.87|594.37|592.37|594.37|592.37|593.87|591.87|0
1654870820000|2022-06-10 14:20:20|593.62|591.62|594.25|592.25|594.37|592.37|593.62|591.62|0
1654870830000|2022-06-10 14:20:30|594.37|592.37|594.37|592.37|594.37|592.37|593.62|591.62|0
1654870840000|2022-06-10 14:20:40|594.12|592.12|595.37|593.37|595.37|593.37|594.12|592.12|0
1654870850000|2022-06-10 14:20:50|594.12|592.12|592.37|590.37|594.87|592.87|592.37|590.37|0
1654870860000|2022-06-10 14:21:00|592.87|590.87|595|593|595|593|592.87|590.87|0
1654870870000|2022-06-10 14:21:10|595.12|593.12|595.12|593.12|595.37|593.37|595.12|593.12|0
1654870880000|2022-06-10 14:21:20|595.37|593.37|595.62|593.62|595.62|593.62|595.37|593.37|0
1654870890000|2022-06-10 14:21:30|595.37|593.37|595.75|593.75|595.87|593.87|595.37|593.37|0
1654870900000|2022-06-10 14:21:40|594.87|592.87|595.62|593.62|595.87|593.87|594.87|592.87|0
1654870910000|2022-06-10 14:21:50|595.37|593.37|595.62|593.62|595.62|593.62|595.37|593.37|0
1654870920000|2022-06-10 14:22:00|595.37|593.37|593.12|591.12|595.62|593.62|593.12|591.12|0
1654870930000|2022-06-10 14:22:10|592.87|590.87|595.37|593.37|595.37|593.37|592.87|590.87|0
1654870940000|2022-06-10 14:22:20|595.62|593.62|595.12|593.12|595.62|593.62|595.12|593.12|0
1654870950000|2022-06-10 14:22:30|595.62|593.62|595.37|593.37|595.62|593.62|594.37|592.37|0
1654870960000|2022-06-10 14:22:40|595.62|593.62|595.87|593.87|595.87|593.87|595.62|593.62|0
1654870970000|2022-06-10 14:22:50|595.62|593.62|596.12|594.12|596.12|594.12|595.62|593.62|0
1654870980000|2022-06-10 14:23:00|596.37|594.37|596.12|594.12|596.37|594.37|595.87|593.87|0
1654870990000|2022-06-10 14:23:10|596.37|594.37|596.87|594.87|596.87|594.87|596.37|594.37|0
1654871000000|2022-06-10 14:23:20|597|595|597.12|595.12|597.37|595.37|597|595|0
1654871010000|2022-06-10 14:23:30|597.37|595.37|597.62|595.62|597.87|595.87|597.37|595.37|0
1654871020000|2022-06-10 14:23:40|597.37|595.37|597.5|595.5|597.5|595.5|596.12|594.12|0
1654871030000|2022-06-10 14:23:50|596.62|594.62|597|595|597|595|596|594|0
1654871040000|2022-06-10 14:24:00|597.37|595.37|597.12|595.12|597.87|595.87|597.12|595.12|0
1654871050000|2022-06-10 14:24:10|597.5|595.5|597.75|595.75|597.75|595.75|597.37|595.37|0
1654871060000|2022-06-10 14:24:20|597.87|595.87|598.62|596.62|598.62|596.62|597.87|595.87|0
1654871070000|2022-06-10 14:24:30|599|597|598.87|596.87|599|597|598.87|596.87|0
1654871080000|2022-06-10 14:24:40|598.62|596.62|598.37|596.37|598.87|596.87|598.37|596.37|0
1654871090000|2022-06-10 14:24:50|597.37|595.37|597.12|595.12|597.87|595.87|597.12|595.12|0
1654871100000|2022-06-10 14:25:00|598.62|596.62|599.12|597.12|599.12|597.12|598.62|596.62|0
1654871110000|2022-06-10 14:25:10|598.37|596.37|598.12|596.12|598.37|596.37|597.5|595.5|0
1654871120000|2022-06-10 14:25:20|597.37|595.37|596.75|594.75|597.37|595.37|596.75|594.75|0
1654871130000|2022-06-10 14:25:30|596.25|594.25|595.62|593.62|596.25|594.25|595.37|593.37|0
1654871140000|2022-06-10 14:25:40|596.25|594.25|593.87|591.87|596.37|594.37|593.87|591.87|0
1654871150000|2022-06-10 14:25:50|593.12|591.12|592.62|590.62|593.12|591.12|592.62|590.62|0
1654871160000|2022-06-10 14:26:00|592.5|590.5|591.87|589.87|592.87|590.87|591.87|589.87|0
1654871170000|2022-06-10 14:26:10|592|590|591.37|589.37|592.12|590.12|591.37|589.37|0
1654871180000|2022-06-10 14:26:20|591.87|589.87|591.87|589.87|593.12|591.12|591.87|589.87|0
1654871190000|2022-06-10 14:26:30|591.62|589.62|590.87|588.87|591.62|589.62|590.87|588.87|0
1654871200000|2022-06-10 14:26:40|590.62|588.62|591.12|589.12|591.12|589.12|590.62|588.62|0
1654871210000|2022-06-10 14:26:50|591.37|589.37|591.37|589.37|591.37|589.37|590.37|588.37|0
1654871220000|2022-06-10 14:27:00|591.87|589.87|592.87|590.87|592.87|590.87|591.87|589.87|0
1654871230000|2022-06-10 14:27:10|593.12|591.12|592.37|590.37|593.12|591.12|592.37|590.37|0
1654871240000|2022-06-10 14:27:20|593.12|591.12|592.12|590.12|593.37|591.37|592.12|590.12|0
1654871250000|2022-06-10 14:27:30|592.62|590.62|592.62|590.62|592.62|590.62|592.12|590.12|0
1654871260000|2022-06-10 14:27:40|592.37|590.37|593.37|591.37|593.62|591.62|592.37|590.37|0
1654871270000|2022-06-10 14:27:50|592.87|590.87|594.25|592.25|594.25|592.25|592.87|590.87|0
1654871280000|2022-06-10 14:28:00|596.37|594.37|595.62|593.62|596.37|594.37|595.62|593.62|0
1654871290000|2022-06-10 14:28:10|595.37|593.37|594.12|592.12|595.37|593.37|594.12|592.12|0
1654871300000|2022-06-10 14:28:20|595.12|593.12|596.62|594.62|596.62|594.62|595.12|593.12|0
1654871310000|2022-06-10 14:28:30|595.87|593.87|596.12|594.12|596.37|594.37|595.87|593.87|0
1654871320000|2022-06-10 14:28:40|596.87|594.87|597.37|595.37|597.37|595.37|596.87|594.87|0
1654871330000|2022-06-10 14:28:50|596.87|594.87|596.87|594.87|597.12|595.12|596.75|594.75|0
1654871340000|2022-06-10 14:29:00|597.62|595.62|597|595|597.62|595.62|596.87|594.87|0
1654871350000|2022-06-10 14:29:10|596.62|594.62|596.12|594.12|596.87|594.87|596.12|594.12|0
1654871360000|2022-06-10 14:29:20|595.87|593.87|596.62|594.62|596.62|594.62|595.87|593.87|0
1654871370000|2022-06-10 14:29:30|594.87|592.87|595.12|593.12|595.62|593.62|594.87|592.87|0
1654871380000|2022-06-10 14:29:40|593.87|591.87|595.62|593.62|595.62|593.62|593.87|591.87|0
1654871390000|2022-06-10 14:29:50|595.87|593.87|597.37|595.37|597.37|595.37|595.87|593.87|0
1654871400000|2022-06-10 14:30:00|598.12|596.12|597.62|595.62|598.62|596.62|597.62|595.62|0
1654871410000|2022-06-10 14:30:10|597.87|595.87|597|595|598.62|596.62|597|595|0
1654871420000|2022-06-10 14:30:20|596.62|594.62|594.87|592.87|596.62|594.62|594.37|592.37|0
1654871430000|2022-06-10 14:30:30|595.12|593.12|595.62|593.62|595.62|593.62|594.87|592.87|0
1654871440000|2022-06-10 14:30:40|594.87|592.87|594.37|592.37|594.87|592.87|594.37|592.37|0
1654871450000|2022-06-10 14:30:50|593.62|591.62|592.5|590.5|593.62|591.62|592.37|590.37|0
1654871460000|2022-06-10 14:31:00|592.12|590.12|593.87|591.87|593.87|591.87|592.12|590.12|0
1654871470000|2022-06-10 14:31:10|594.87|592.87|593.12|591.12|594.87|592.87|593.12|591.12|0
1654871480000|2022-06-10 14:31:20|593.62|591.62|591.25|589.25|593.62|591.62|591.25|589.25|0
1654871490000|2022-06-10 14:31:30|591|589|593.37|591.37|593.37|591.37|591|589|0
1654871500000|2022-06-10 14:31:40|593.12|591.12|592.12|590.12|593.62|591.62|592.12|590.12|0
1654871510000|2022-06-10 14:31:50|591.87|589.87|592.37|590.37|592.37|590.37|591.87|589.87|0
1654871520000|2022-06-10 14:32:00|592.62|590.62|592.37|590.37|592.87|590.87|592.37|590.37|0
1654871530000|2022-06-10 14:32:10|590.87|588.87|590.62|588.62|590.87|588.87|590.37|588.37|0
1654871540000|2022-06-10 14:32:20|589.62|587.62|589.37|587.37|590.12|588.12|589.37|587.37|0
1654871550000|2022-06-10 14:32:30|589.12|587.12|590.37|588.37|590.37|588.37|589.12|587.12|0
1654871560000|2022-06-10 14:32:40|590.87|588.87|590.62|588.62|591.37|589.37|590.62|588.62|0
1654871570000|2022-06-10 14:32:50|589.62|587.62|589.37|587.37|589.87|587.87|589.37|587.37|0
1654871580000|2022-06-10 14:33:00|590.12|588.12|589.12|587.12|590.12|588.12|589.12|587.12|0
1654871590000|2022-06-10 14:33:10|588.62|586.62|588.87|586.87|589.12|587.12|588.62|586.62|0
1654871600000|2022-06-10 14:33:20|589.12|587.12|591.62|589.62|591.62|589.62|589.12|587.12|0
1654871610000|2022-06-10 14:33:30|591.87|589.87|591.37|589.37|591.87|589.87|591.37|589.37|0
1654871620000|2022-06-10 14:33:40|591.62|589.62|592.12|590.12|592.12|590.12|591.25|589.25|0
1654871630000|2022-06-10 14:33:50|591.87|589.87|591.62|589.62|591.87|589.87|591.62|589.62|0
1654871640000|2022-06-10 14:34:00|591.37|589.37|591.62|589.62|592.37|590.37|591.37|589.37|0
1654871650000|2022-06-10 14:34:10|591.87|589.87|592.25|590.25|592.25|590.25|591.87|589.87|0
1654871660000|2022-06-10 14:34:20|591.87|589.87|591.12|589.12|591.87|589.87|591.12|589.12|0
1654871670000|2022-06-10 14:34:30|590.62|588.62|588.62|586.62|590.62|588.62|588.62|586.62|0
1654871680000|2022-06-10 14:34:40|589.12|587.12|588.87|586.87|590.12|588.12|588.87|586.87|0
1654871690000|2022-06-10 14:34:50|588.62|586.62|588.62|586.62|589.12|587.12|588.62|586.62|0
1654871700000|2022-06-10 14:35:00|589.62|587.62|590.12|588.12|590.12|588.12|589.12|587.12|0
1654871710000|2022-06-10 14:35:10|589.62|587.62|588.62|586.62|589.62|587.62|588.62|586.62|0
1654871720000|2022-06-10 14:35:20|587.12|585.12|587.12|585.12|587.12|585.12|586.62|584.62|0
1654871730000|2022-06-10 14:35:30|586.87|584.87|586.37|584.37|586.87|584.87|586.37|584.37|0
1654871740000|2022-06-10 14:35:40|585.87|583.87|586.12|584.12|586.37|584.37|585.87|583.87|0
1654871750000|2022-06-10 14:35:50|586.37|584.37|584.37|582.37|586.37|584.37|584.37|582.37|0
1654871760000|2022-06-10 14:36:00|584.12|582.12|583.62|581.62|584.12|582.12|583.37|581.37|0
1654871770000|2022-06-10 14:36:10|583.37|581.37|582.37|580.37|583.37|581.37|582.37|580.37|0
1654871780000|2022-06-10 14:36:20|583.37|581.37|583.62|581.62|583.87|581.87|583.37|581.37|0
1654871790000|2022-06-10 14:36:30|585.12|583.12|585|583|585.37|583.37|584.37|582.37|0
1654871800000|2022-06-10 14:36:40|585.37|583.37|584.87|582.87|585.37|583.37|584.62|582.62|0
1654871810000|2022-06-10 14:36:50|584.12|582.12|585.62|583.62|585.87|583.87|584.12|582.12|0
1654871820000|2022-06-10 14:37:00|585.87|583.87|588.37|586.37|588.37|586.37|585.87|583.87|0
1654871830000|2022-06-10 14:37:10|588.12|586.12|587.37|585.37|588.12|586.12|586.37|584.37|0
1654871840000|2022-06-10 14:37:20|588.25|586.25|587.87|585.87|588.37|586.37|587.87|585.87|0
1654871850000|2022-06-10 14:37:30|588.12|586.12|588.12|586.12|588.37|586.37|587.87|585.87|0
1654871860000|2022-06-10 14:37:40|587.62|585.62|587.87|585.87|587.87|585.87|587.12|585.12|0
1654871870000|2022-06-10 14:37:50|586.87|584.87|586.12|584.12|586.87|584.87|586.12|584.12|0
1654871880000|2022-06-10 14:38:00|586.62|584.62|586.12|584.12|586.62|584.62|585.87|583.87|0
1654871890000|2022-06-10 14:38:10|585.87|583.87|584.12|582.12|585.87|583.87|584.12|582.12|0
1654871900000|2022-06-10 14:38:20|583.62|581.62|583.87|581.87|583.87|581.87|583.37|581.37|0
1654871910000|2022-06-10 14:38:30|584.87|582.87|584.37|582.37|585.87|583.87|584.37|582.37|0
1654871920000|2022-06-10 14:38:40|584.12|582.12|583.37|581.37|584.12|582.12|583.37|581.37|0
1654871930000|2022-06-10 14:38:50|583.12|581.12|582.37|580.37|583.12|581.12|582.37|580.37|0
1654871940000|2022-06-10 14:39:00|583.62|581.62|582.62|580.62|583.87|581.87|582.62|580.62|0
1654871950000|2022-06-10 14:39:10|582.87|580.87|584.62|582.62|584.62|582.62|582.87|580.87|0
1654871960000|2022-06-10 14:39:20|584.87|582.87|583.87|581.87|584.87|582.87|583.87|581.87|0
1654871970000|2022-06-10 14:39:30|584.12|582.12|583.62|581.62|585.12|583.12|583.62|581.62|0
1654871980000|2022-06-10 14:39:40|582.62|580.62|583.12|581.12|583.12|581.12|582.5|580.5|0
1654871990000|2022-06-10 14:39:50|582.37|580.37|583.12|581.12|583.12|581.12|582.12|580.12|0
1654872000000|2022-06-10 14:40:00|583.37|581.37|583.37|581.37|584.37|582.37|583.37|581.37|0
1654872010000|2022-06-10 14:40:10|582.87|580.87|584.12|582.12|584.12|582.12|582.62|580.62|0
1654872020000|2022-06-10 14:40:20|583.62|581.62|584.12|582.12|584.12|582.12|583.62|581.62|0
1654872030000|2022-06-10 14:40:30|583.62|581.62|583.37|581.37|584.12|582.12|583.37|581.37|0
1654872040000|2022-06-10 14:40:40|583.12|581.12|584.12|582.12|584.12|582.12|583.12|581.12|0
1654872050000|2022-06-10 14:40:50|584.62|582.62|584.62|582.62|584.62|582.62|584.12|582.12|0
1654872060000|2022-06-10 14:41:00|585.37|583.37|583.87|581.87|585.37|583.37|583.87|581.87|0
1654872070000|2022-06-10 14:41:10|584.37|582.37|583.62|581.62|584.37|582.37|583.12|581.12|0
1654872080000|2022-06-10 14:41:20|582.62|580.62|582.62|580.62|582.62|580.62|582.37|580.37|0
1654872090000|2022-06-10 14:41:30|583.12|581.12|582.12|580.12|583.12|581.12|581.87|579.87|0
1654872100000|2022-06-10 14:41:40|581.87|579.87|582.12|580.12|582.12|580.12|581.87|579.87|0
1654872110000|2022-06-10 14:41:50|581.87|579.87|583.12|581.12|583.12|581.12|581.87|579.87|0
1654872120000|2022-06-10 14:42:00|582.37|580.37|583.37|581.37|583.37|581.37|582.37|580.37|0
1654872130000|2022-06-10 14:42:10|584.87|582.87|585.87|583.87|585.87|583.87|584.87|582.87|0
1654872140000|2022-06-10 14:42:20|585.37|583.37|586.37|584.37|586.37|584.37|585.37|583.37|0
1654872150000|2022-06-10 14:42:30|585.62|583.62|587.12|585.12|587.12|585.12|585.62|583.62|0
1654872160000|2022-06-10 14:42:40|587.37|585.37|587.12|585.12|587.37|585.37|587.12|585.12|0
1654872170000|2022-06-10 14:42:50|586.62|584.62|586.62|584.62|586.87|584.87|586.62|584.62|0
1654872180000|2022-06-10 14:43:00|586.87|584.87|587.12|585.12|587.62|585.62|586.87|584.87|0
1654872190000|2022-06-10 14:43:10|587.62|585.62|587.62|585.62|587.62|585.62|587.62|585.62|0
1654872200000|2022-06-10 14:43:20|587.87|585.87|586.12|584.12|588.12|586.12|586.12|584.12|0
1654872210000|2022-06-10 14:43:30|585.87|583.87|585.37|583.37|585.87|583.87|585.37|583.37|0
1654872220000|2022-06-10 14:43:40|586.37|584.37|586.12|584.12|586.5|584.5|586.12|584.12|0
1654872230000|2022-06-10 14:43:50|585.62|583.62|584.62|582.62|586.12|584.12|584.62|582.62|0
1654872240000|2022-06-10 14:44:00|584.87|582.87|584.12|582.12|585.12|583.12|583.87|581.87|0
1654872250000|2022-06-10 14:44:10|583.62|581.62|582.87|580.87|583.62|581.62|582.87|580.87|0
1654872260000|2022-06-10 14:44:20|583.12|581.12|581.12|579.12|583.12|581.12|581.12|579.12|0
1654872270000|2022-06-10 14:44:30|580.62|578.62|580.37|578.37|580.87|578.87|580.37|578.37|0
1654872280000|2022-06-10 14:44:40|580.62|578.62|579.87|577.87|580.87|578.87|579.87|577.87|0
1654872290000|2022-06-10 14:44:50|579.62|577.62|578.87|576.87|579.62|577.62|578.87|576.87|0
1654872300000|2022-06-10 14:45:00|580.37|578.37|579.12|577.12|580.37|578.37|579.12|577.12|0
1654872310000|2022-06-10 14:45:10|579.37|577.37|580.87|578.87|581.37|579.37|579.37|577.37|0
1654872320000|2022-06-10 14:45:20|580.37|578.37|581.37|579.37|581.37|579.37|580.37|578.37|0
1654872330000|2022-06-10 14:45:30|582.12|580.12|581.62|579.62|582.12|580.12|581.62|579.62|0
1654872340000|2022-06-10 14:45:40|581.37|579.37|580.62|578.62|581.62|579.62|580.62|578.62|0
1654872350000|2022-06-10 14:45:50|580.12|578.12|580.12|578.12|580.12|578.12|579.5|577.5|0
1654872360000|2022-06-10 14:46:00|580.37|578.37|581.37|579.37|581.37|579.37|580.37|578.37|0
1654872370000|2022-06-10 14:46:10|581|579|580.12|578.12|581|579|580.12|578.12|0
1654872380000|2022-06-10 14:46:20|581.12|579.12|580.37|578.37|581.12|579.12|580.37|578.37|0
1654872390000|2022-06-10 14:46:30|580.87|578.87|580.12|578.12|580.87|578.87|580.12|578.12|0
1654872400000|2022-06-10 14:46:40|579.37|577.37|581.12|579.12|581.37|579.37|578.87|576.87|0
1654872410000|2022-06-10 14:46:50|580.87|578.87|581.37|579.37|581.37|579.37|580.87|578.87|0
1654872420000|2022-06-10 14:47:00|582.12|580.12|581.12|579.12|582.12|580.12|581.12|579.12|0
1654872430000|2022-06-10 14:47:10|581.87|579.87|582.37|580.37|582.37|580.37|581.87|579.87|0
1654872440000|2022-06-10 14:47:20|582.12|580.12|583.12|581.12|583.12|581.12|582.12|580.12|0
1654872450000|2022-06-10 14:47:30|584.62|582.62|585.37|583.37|585.75|583.75|584.62|582.62|0
1654872460000|2022-06-10 14:47:40|582.87|580.87|582.37|580.37|583.37|581.37|582.37|580.37|0
1654872470000|2022-06-10 14:47:50|581.87|579.87|583.12|581.12|583.12|581.12|581.87|579.87|0
1654872480000|2022-06-10 14:48:00|584.12|582.12|582.87|580.87|584.62|582.62|582.87|580.87|0
1654872490000|2022-06-10 14:48:10|583.62|581.62|584.12|582.12|584.12|582.12|583.37|581.37|0
1654872500000|2022-06-10 14:48:20|583.62|581.62|582.5|580.5|583.62|581.62|582.37|580.37|0
1654872510000|2022-06-10 14:48:30|583.12|581.12|583.12|581.12|583.12|581.12|582.62|580.62|0
1654872520000|2022-06-10 14:48:40|583.37|581.37|584.87|582.87|584.87|582.87|583.25|581.25|0
1654872530000|2022-06-10 14:48:50|585.37|583.37|584.12|582.12|585.37|583.37|584.12|582.12|0
1654872540000|2022-06-10 14:49:00|583.12|581.12|582.37|580.37|583.37|581.37|582.37|580.37|0
1654872550000|2022-06-10 14:49:10|582.87|580.87|583.12|581.12|583.12|581.12|582.62|580.62|0
1654872560000|2022-06-10 14:49:20|583.87|581.87|584.5|582.5|584.5|582.5|583.37|581.37|0
1654872570000|2022-06-10 14:49:30|585|583|583.87|581.87|585|583|583.62|581.62|0
1654872580000|2022-06-10 14:49:40|584.12|582.12|582.87|580.87|584.12|582.12|582.87|580.87|0
1654872590000|2022-06-10 14:49:50|582.25|580.25|582.37|580.37|582.87|580.87|582.25|580.25|0
1654872600000|2022-06-10 14:50:00|583.12|581.12|582.12|580.12|583.12|581.12|582.12|580.12|0
1654872610000|2022-06-10 14:50:10|581.87|579.87|580.62|578.62|581.87|579.87|580.12|578.12|0
1654872620000|2022-06-10 14:50:20|581|579|579.87|577.87|581|579|579.87|577.87|0
1654872630000|2022-06-10 14:50:30|579.62|577.62|579.62|577.62|580.37|578.37|579.62|577.62|0
1654872640000|2022-06-10 14:50:40|579.37|577.37|580.62|578.62|580.62|578.62|579.25|577.25|0
1654872650000|2022-06-10 14:50:50|579.87|577.87|579.87|577.87|579.87|577.87|579.37|577.37|0
1654872660000|2022-06-10 14:51:00|579.5|577.5|579.62|577.62|580.12|578.12|579.5|577.5|0
1654872670000|2022-06-10 14:51:10|578.87|576.87|576.87|574.87|579.12|577.12|576.87|574.87|0
1654872680000|2022-06-10 14:51:20|577.12|575.12|580.12|578.12|580.12|578.12|577.12|575.12|0
1654872690000|2022-06-10 14:51:30|580.37|578.37|579.62|577.62|580.37|578.37|579.37|577.37|0
1654872700000|2022-06-10 14:51:40|580.37|578.37|580.87|578.87|580.87|578.87|580.12|578.12|0
1654872710000|2022-06-10 14:51:50|580.37|578.37|581|579|581.12|579.12|580.37|578.37|0
1654872720000|2022-06-10 14:52:00|580.62|578.62|580.87|578.87|580.87|578.87|580.37|578.37|0
1654872730000|2022-06-10 14:52:10|581|579|580.87|578.87|581.12|579.12|580.87|578.87|0
1654872740000|2022-06-10 14:52:20|580.62|578.62|580.87|578.87|580.87|578.87|580.62|578.62|0
1654872750000|2022-06-10 14:52:30|580.75|578.75|578.37|576.37|580.75|578.75|578.37|576.37|0
1654872760000|2022-06-10 14:52:40|578.12|576.12|580.87|578.87|580.87|578.87|578.12|576.12|0
1654872770000|2022-06-10 14:52:50|579.87|577.87|581.12|579.12|581.12|579.12|579.87|577.87|0
1654872780000|2022-06-10 14:53:00|581.87|579.87|582.87|580.87|582.87|580.87|581.62|579.62|0
1654872790000|2022-06-10 14:53:10|583.37|581.37|582.62|580.62|583.37|581.37|582.62|580.62|0
1654872800000|2022-06-10 14:53:20|582.12|580.12|581.87|579.87|582.87|580.87|581.87|579.87|0
1654872810000|2022-06-10 14:53:30|581.37|579.37|580.12|578.12|581.62|579.62|580.12|578.12|0
1654872820000|2022-06-10 14:53:40|580|578|580.12|578.12|580.62|578.62|579.87|577.87|0
1654872830000|2022-06-10 14:53:50|579.37|577.37|579.12|577.12|579.5|577.5|579.12|577.12|0
1654872840000|2022-06-10 14:54:00|578.87|576.87|580.62|578.62|580.62|578.62|578.87|576.87|0
1654872850000|2022-06-10 14:54:10|580.37|578.37|580.12|578.12|580.37|578.37|579.87|577.87|0
1654872860000|2022-06-10 14:54:20|579.25|577.25|580.37|578.37|580.37|578.37|579.25|577.25|0
1654872870000|2022-06-10 14:54:30|580.62|578.62|581.62|579.62|581.87|579.87|580.62|578.62|0
1654872880000|2022-06-10 14:54:40|579.62|577.62|579.62|577.62|580.12|578.12|579.37|577.37|0
1654872890000|2022-06-10 14:54:50|579.87|577.87|580.62|578.62|581.12|579.12|579.87|577.87|0
1654872900000|2022-06-10 14:55:00|579.87|577.87|579.62|577.62|580.12|578.12|579.62|577.62|0
1654872910000|2022-06-10 14:55:10|580.12|578.12|580.25|578.25|580.25|578.25|579.37|577.37|0
1654872920000|2022-06-10 14:55:20|581.12|579.12|580.87|578.87|582.25|580.25|580.87|578.87|0
1654872930000|2022-06-10 14:55:30|581.25|579.25|581.5|579.5|581.5|579.5|581.25|579.25|0
1654872940000|2022-06-10 14:55:40|582.12|580.12|583.37|581.37|583.37|581.37|582.12|580.12|0
1654872950000|2022-06-10 14:55:50|583.25|581.25|584.12|582.12|584.12|582.12|583.25|581.25|0
1654872960000|2022-06-10 14:56:00|584.37|582.37|583.62|581.62|584.37|582.37|583.62|581.62|0
1654872970000|2022-06-10 14:56:10|583.5|581.5|584.37|582.37|584.5|582.5|583.5|581.5|0
1654872980000|2022-06-10 14:56:20|584.62|582.62|584.87|582.87|585.37|583.37|584.62|582.62|0
1654872990000|2022-06-10 14:56:30|585|583|584.37|582.37|585|583|584.37|582.37|0
1654873000000|2022-06-10 14:56:40|584.62|582.62|584.62|582.62|584.62|582.62|584.12|582.12|0
1654873010000|2022-06-10 14:56:50|585.12|583.12|585.37|583.37|585.62|583.62|585.12|583.12|0
1654873020000|2022-06-10 14:57:00|585.62|583.62|587.12|585.12|587.12|585.12|585.62|583.62|0
1654873030000|2022-06-10 14:57:10|585.87|583.87|585.87|583.87|586.12|584.12|585.87|583.87|0
1654873040000|2022-06-10 14:57:20|584.62|582.62|586.37|584.37|586.37|584.37|584.62|582.62|0
1654873050000|2022-06-10 14:57:30|586.12|584.12|587.62|585.62|587.62|585.62|586.12|584.12|0
1654873060000|2022-06-10 14:57:40|587.12|585.12|587.12|585.12|587.12|585.12|585.87|583.87|0
1654873070000|2022-06-10 14:57:50|587.62|585.62|588.62|586.62|588.62|586.62|587.62|585.62|0
1654873080000|2022-06-10 14:58:00|588.87|586.87|588.37|586.37|589.12|587.12|588.37|586.37|0
1654873090000|2022-06-10 14:58:10|587.62|585.62|588.12|586.12|588.12|586.12|587.62|585.62|0
1654873100000|2022-06-10 14:58:20|587.87|585.87|587.37|585.37|587.87|585.87|587.12|585.12|0
1654873110000|2022-06-10 14:58:30|587.12|585.12|588|586|588.12|586.12|587.12|585.12|0
1654873120000|2022-06-10 14:58:40|588.87|586.87|589.37|587.37|589.37|587.37|588.75|586.75|0
1654873130000|2022-06-10 14:58:50|589.62|587.62|589.12|587.12|589.62|587.62|588.87|586.87|0
1654873140000|2022-06-10 14:59:00|589.37|587.37|590.12|588.12|590.12|588.12|589.37|587.37|0
1654873150000|2022-06-10 14:59:10|589.87|587.87|589.87|587.87|590.12|588.12|589.87|587.87|0
1654873160000|2022-06-10 14:59:20|590.12|588.12|590.62|588.62|591|589|590.12|588.12|0
1654873170000|2022-06-10 14:59:30|590.87|588.87|590.87|588.87|591.12|589.12|590.87|588.87|0
1654873180000|2022-06-10 14:59:40|591.87|589.87|591.87|589.87|591.87|589.87|591.62|589.62|0
1654873190000|2022-06-10 14:59:50|592.12|590.12|592.62|590.62|592.62|590.62|592.12|590.12|0
1654873200000|2022-06-10 15:00:00|593.12|591.12|592.87|590.87|593.62|591.62|592.87|590.87|0
1654873210000|2022-06-10 15:00:10|593.12|591.12|593.37|591.37|593.37|591.37|593.12|591.12|0
1654873220000|2022-06-10 15:00:20|593.62|591.62|591.12|589.12|593.62|591.62|591.12|589.12|0
1654873230000|2022-06-10 15:00:30|589.87|587.87|590.37|588.37|590.37|588.37|589.62|587.62|0
1654873240000|2022-06-10 15:00:40|591.62|589.62|591.37|589.37|591.87|589.87|591.37|589.37|0
1654873250000|2022-06-10 15:00:50|591.62|589.62|590.87|588.87|591.87|589.87|590.87|588.87|0
1654873260000|2022-06-10 15:01:00|591.12|589.12|592.62|590.62|592.62|590.62|591.12|589.12|0
1654873270000|2022-06-10 15:01:10|592.12|590.12|591.75|589.75|592.87|590.87|591.75|589.75|0
1654873280000|2022-06-10 15:01:20|592.37|590.37|592.62|590.62|592.62|590.62|592.37|590.37|0
1654873290000|2022-06-10 15:01:30|593.12|591.12|593.37|591.37|593.37|591.37|593.12|591.12|0
1654873300000|2022-06-10 15:01:40|593.12|591.12|594.12|592.12|594.12|592.12|593.12|591.12|0
1654873310000|2022-06-10 15:01:50|594.37|592.37|594.62|592.62|594.62|592.62|594.37|592.37|0
1654873320000|2022-06-10 15:02:00|594.87|592.87|594.37|592.37|595.12|593.12|594.12|592.12|0
1654873330000|2022-06-10 15:02:10|594.87|592.87|594.12|592.12|594.87|592.87|594.12|592.12|0
1654873340000|2022-06-10 15:02:20|594.62|592.62|593.37|591.37|594.62|592.62|593.37|591.37|0
1654873350000|2022-06-10 15:02:30|592.37|590.37|592.62|590.62|592.62|590.62|591.62|589.62|0
1654873360000|2022-06-10 15:02:40|592.87|590.87|592.87|590.87|592.87|590.87|592.12|590.12|0
1654873370000|2022-06-10 15:02:50|591.87|589.87|591.5|589.5|591.87|589.87|591.5|589.5|0
1654873380000|2022-06-10 15:03:00|591.62|589.62|592.87|590.87|592.87|590.87|591.62|589.62|0
1654873390000|2022-06-10 15:03:10|593.37|591.37|592.62|590.62|593.37|591.37|592.62|590.62|0
1654873400000|2022-06-10 15:03:20|593.62|591.62|592.87|590.87|593.62|591.62|592.87|590.87|0
1654873410000|2022-06-10 15:03:30|593.37|591.37|592.62|590.62|593.37|591.37|592.62|590.62|0
1654873420000|2022-06-10 15:03:40|593.12|591.12|591.62|589.62|593.12|591.12|591.37|589.37|0
1654873430000|2022-06-10 15:03:50|591.37|589.37|591.87|589.87|591.87|589.87|591.37|589.37|0
1654873440000|2022-06-10 15:04:00|591.62|589.62|591.62|589.62|591.62|589.62|590.62|588.62|0
1654873450000|2022-06-10 15:04:10|591.37|589.37|591.12|589.12|591.62|589.62|591.12|589.12|0
1654873460000|2022-06-10 15:04:20|592.12|590.12|590.87|588.87|592.12|590.12|590.87|588.87|0
1654873470000|2022-06-10 15:04:30|590.62|588.62|590.12|588.12|590.62|588.62|589.37|587.37|0
1654873480000|2022-06-10 15:04:40|590.62|588.62|591.62|589.62|591.62|589.62|590.62|588.62|0
1654873490000|2022-06-10 15:04:50|591.87|589.87|592.37|590.37|592.37|590.37|591.87|589.87|0
1654873500000|2022-06-10 15:05:00|593.12|591.12|593.37|591.37|593.37|591.37|592.87|590.87|0
1654873510000|2022-06-10 15:05:10|593.87|591.87|594.12|592.12|594.12|592.12|593.87|591.87|0
1654873520000|2022-06-10 15:05:20|594.37|592.37|594.62|592.62|594.62|592.62|594.37|592.37|0
1654873530000|2022-06-10 15:05:30|594.87|592.87|595.62|593.62|596.12|594.12|594.87|592.87|0
1654873540000|2022-06-10 15:05:40|595.37|593.37|595.87|593.87|595.87|593.87|594.87|592.87|0
1654873550000|2022-06-10 15:05:50|595.62|593.62|596.12|594.12|596.12|594.12|595.62|593.62|0
1654873560000|2022-06-10 15:06:00|596.37|594.37|596.12|594.12|596.87|594.87|596.12|594.12|0
1654873570000|2022-06-10 15:06:10|594.87|592.87|594.37|592.37|594.87|592.87|593.87|591.87|0
1654873580000|2022-06-10 15:06:20|595.37|593.37|594.12|592.12|595.37|593.37|594.12|592.12|0
1654873590000|2022-06-10 15:06:30|593.87|591.87|595.12|593.12|595.12|593.12|593.87|591.87|0
1654873600000|2022-06-10 15:06:40|593.62|591.62|593.37|591.37|593.62|591.62|593.37|591.37|0
1654873610000|2022-06-10 15:06:50|592.87|590.87|594.87|592.87|594.87|592.87|592.87|590.87|0
1654873620000|2022-06-10 15:07:00|593.62|591.62|594.37|592.37|594.37|592.37|593.62|591.62|0
1654873630000|2022-06-10 15:07:10|594.12|592.12|594|592|594.37|592.37|594|592|0
1654873640000|2022-06-10 15:07:20|594.62|592.62|595.62|593.62|595.62|593.62|594.62|592.62|0
1654873650000|2022-06-10 15:07:30|596.12|594.12|596.12|594.12|596.12|594.12|595.12|593.12|0
1654873660000|2022-06-10 15:07:40|596.37|594.37|595.62|593.62|596.37|594.37|595.62|593.62|0
1654873670000|2022-06-10 15:07:50|595.12|593.12|594.87|592.87|595.12|593.12|594.37|592.37|0
1654873680000|2022-06-10 15:08:00|594.62|592.62|594.37|592.37|594.87|592.87|594.37|592.37|0
1654873690000|2022-06-10 15:08:10|593.87|591.87|593.87|591.87|593.87|591.87|593.12|591.12|0
1654873700000|2022-06-10 15:08:20|593.37|591.37|593.25|591.25|593.75|591.75|593.25|591.25|0
1654873710000|2022-06-10 15:08:30|593.12|591.12|592.87|590.87|593.37|591.37|592.87|590.87|0
1654873720000|2022-06-10 15:08:40|592.62|590.62|592.87|590.87|592.87|590.87|592.62|590.62|0
1654873730000|2022-06-10 15:08:50|593.12|591.12|594.87|592.87|594.87|592.87|592.62|590.62|0
1654873740000|2022-06-10 15:09:00|595.12|593.12|594.62|592.62|595.12|593.12|594.62|592.62|0
1654873750000|2022-06-10 15:09:10|593.87|591.87|593.37|591.37|593.87|591.87|593.37|591.37|0
1654873760000|2022-06-10 15:09:20|593.5|591.5|592.62|590.62|593.5|591.5|592.62|590.62|0
1654873770000|2022-06-10 15:09:30|593.37|591.37|592.37|590.37|593.37|591.37|592.37|590.37|0
1654873780000|2022-06-10 15:09:40|592.5|590.5|592.62|590.62|592.62|590.62|592.37|590.37|0
1654873790000|2022-06-10 15:09:50|592.5|590.5|592.37|590.37|592.5|590.5|591.87|589.87|0
1654873800000|2022-06-10 15:10:00|593.37|591.37|593.12|591.12|593.37|591.37|593.12|591.12|0
1654873810000|2022-06-10 15:10:10|592.62|590.62|592.12|590.12|592.62|590.62|591.87|589.87|0
1654873820000|2022-06-10 15:10:20|592.62|590.62|592.62|590.62|592.62|590.62|592.12|590.12|0
1654873830000|2022-06-10 15:10:30|593|591|593.62|591.62|593.62|591.62|592.87|590.87|0
1654873840000|2022-06-10 15:10:40|593.87|591.87|594.62|592.62|594.62|592.62|593.62|591.62|0
1654873850000|2022-06-10 15:10:50|594.12|592.12|595.37|593.37|595.37|593.37|594.12|592.12|0
1654873860000|2022-06-10 15:11:00|595.12|593.12|595.12|593.12|595.62|593.62|594.62|592.62|0
1654873870000|2022-06-10 15:11:10|594.37|592.37|594.62|592.62|594.75|592.75|594.37|592.37|0
1654873880000|2022-06-10 15:11:20|595.12|593.12|594.37|592.37|595.12|593.12|594.37|592.37|0
1654873890000|2022-06-10 15:11:30|594.87|592.87|594.62|592.62|595.37|593.37|594.62|592.62|0
1654873900000|2022-06-10 15:11:40|593.87|591.87|592.87|590.87|593.87|591.87|592.75|590.75|0
1654873910000|2022-06-10 15:11:50|592.37|590.37|594.37|592.37|594.37|592.37|592.37|590.37|0
1654873920000|2022-06-10 15:12:00|594.62|592.62|594.62|592.62|594.62|592.62|594.62|592.62|0
1654873930000|2022-06-10 15:12:10|594.12|592.12|592.87|590.87|594.12|592.12|592.87|590.87|0
1654873940000|2022-06-10 15:12:20|592.62|590.62|591.37|589.37|592.62|590.62|591.37|589.37|0
1654873950000|2022-06-10 15:12:30|591.5|589.5|592.12|590.12|592.12|590.12|591.5|589.5|0
1654873960000|2022-06-10 15:12:40|591.87|589.87|592.62|590.62|592.87|590.87|590.12|588.12|0
1654873970000|2022-06-10 15:12:50|590.87|588.87|589.62|587.62|590.87|588.87|589.62|587.62|0
1654873980000|2022-06-10 15:13:00|590.62|588.62|589.87|587.87|590.62|588.62|589.62|587.62|0
1654873990000|2022-06-10 15:13:10|589.62|587.62|589.37|587.37|589.62|587.62|589.12|587.12|0
1654874000000|2022-06-10 15:13:20|589.62|587.62|589.62|587.62|589.87|587.87|589.62|587.62|0
1654874010000|2022-06-10 15:13:30|589.37|587.37|591.62|589.62|591.62|589.62|589.37|587.37|0
1654874020000|2022-06-10 15:13:40|590.87|588.87|591.12|589.12|591.12|589.12|590.12|588.12|0
1654874030000|2022-06-10 15:13:50|590.87|588.87|592.37|590.37|592.37|590.37|590.87|588.87|0
1654874040000|2022-06-10 15:14:00|592.87|590.87|593.12|591.12|593.12|591.12|592.62|590.62|0
1654874050000|2022-06-10 15:14:10|593.5|591.5|593.12|591.12|593.5|591.5|593.12|591.12|0
1654874060000|2022-06-10 15:14:20|593.37|591.37|593.25|591.25|593.62|591.62|593.25|591.25|0
1654874070000|2022-06-10 15:14:30|593.37|591.37|592.62|590.62|593.87|591.87|592.62|590.62|0
1654874080000|2022-06-10 15:14:40|593.12|591.12|592.62|590.62|593.12|591.12|592.62|590.62|0
1654874090000|2022-06-10 15:14:50|592.87|590.87|593.37|591.37|593.37|591.37|592.87|590.87|0
1654874100000|2022-06-10 15:15:00|593.62|591.62|593.87|591.87|593.87|591.87|593.62|591.62|0
1654874110000|2022-06-10 15:15:10|594.37|592.37|593.62|591.62|594.37|592.37|593.62|591.62|0
1654874120000|2022-06-10 15:15:20|594.12|592.12|592.87|590.87|594.12|592.12|592.87|590.87|0
1654874130000|2022-06-10 15:15:30|593.62|591.62|593.62|591.62|593.62|591.62|593.37|591.37|0
1654874140000|2022-06-10 15:15:40|593.37|591.37|593.62|591.62|593.62|591.62|592.62|590.62|0
1654874150000|2022-06-10 15:15:50|594.37|592.37|594.87|592.87|594.87|592.87|594.37|592.37|0
1654874160000|2022-06-10 15:16:00|594.37|592.37|595.12|593.12|595.12|593.12|594.37|592.37|0
1654874170000|2022-06-10 15:16:10|595.37|593.37|595.62|593.62|595.62|593.62|595.37|593.37|0
1654874180000|2022-06-10 15:16:20|595.37|593.37|596.37|594.37|596.37|594.37|595.37|593.37|0
1654874190000|2022-06-10 15:16:30|595.87|593.87|594.87|592.87|596.12|594.12|594.87|592.87|0
1654874200000|2022-06-10 15:16:40|594.37|592.37|593.62|591.62|594.37|592.37|593.37|591.37|0
1654874210000|2022-06-10 15:16:50|593.87|591.87|595.12|593.12|595.12|593.12|593.87|591.87|0
1654874220000|2022-06-10 15:17:00|594.87|592.87|593.87|591.87|594.87|592.87|593.87|591.87|0
1654874230000|2022-06-10 15:17:10|593.62|591.62|593.12|591.12|593.62|591.62|593.12|591.12|0
1654874240000|2022-06-10 15:17:20|593.87|591.87|593.87|591.87|593.87|591.87|593.62|591.62|0
1654874250000|2022-06-10 15:17:30|593.62|591.62|594.12|592.12|594.12|592.12|593.62|591.62|0
1654874260000|2022-06-10 15:17:40|593.87|591.87|593.87|591.87|594.12|592.12|593.87|591.87|0
1654874270000|2022-06-10 15:17:50|593.37|591.37|593.87|591.87|593.87|591.87|593.37|591.37|0
1654874280000|2022-06-10 15:18:00|594.62|592.62|594.12|592.12|594.62|592.62|594.12|592.12|0
1654874290000|2022-06-10 15:18:10|594.37|592.37|593.87|591.87|594.62|592.62|593.87|591.87|0
1654874300000|2022-06-10 15:18:20|593.62|591.62|593.87|591.87|593.87|591.87|593.62|591.62|0
1654874310000|2022-06-10 15:18:30|593.37|591.37|593.62|591.62|593.62|591.62|593.37|591.37|0
1654874320000|2022-06-10 15:18:40|593.12|591.12|593.12|591.12|593.12|591.12|593.12|591.12|0
1654874330000|2022-06-10 15:18:50|592.87|590.87|591.75|589.75|592.87|590.87|591.75|589.75|0
1654874340000|2022-06-10 15:19:00|591.87|589.87|591.37|589.37|592|590|591.37|589.37|0
1654874350000|2022-06-10 15:19:10|591.62|589.62|592.62|590.62|592.62|590.62|591.37|589.37|0
1654874360000|2022-06-10 15:19:20|592.37|590.37|589.87|587.87|592.37|590.37|589.87|587.87|0
1654874370000|2022-06-10 15:19:30|589.37|587.37|588.12|586.12|589.37|587.37|587.62|585.62|0
1654874380000|2022-06-10 15:19:40|588.37|586.37|588.87|586.87|589.12|587.12|588.37|586.37|0
1654874390000|2022-06-10 15:19:50|589.62|587.62|588.62|586.62|589.62|587.62|588.12|586.12|0
1654874400000|2022-06-10 15:20:00|588.37|586.37|587.37|585.37|588.37|586.37|586.62|584.62|0
1654874410000|2022-06-10 15:20:10|586.37|584.37|586.62|584.62|586.62|584.62|586.37|584.37|0
1654874420000|2022-06-10 15:20:20|587.12|585.12|586.37|584.37|587.12|585.12|586.37|584.37|0
1654874430000|2022-06-10 15:20:30|585.37|583.37|587.12|585.12|587.12|585.12|585.12|583.12|0
1654874440000|2022-06-10 15:20:40|587.62|585.62|587.62|585.62|587.87|585.87|587.62|585.62|0
1654874450000|2022-06-10 15:20:50|587.37|585.37|586.87|584.87|587.62|585.62|586.87|584.87|0
1654874460000|2022-06-10 15:21:00|585.87|583.87|586.37|584.37|586.62|584.62|585.87|583.87|0
1654874470000|2022-06-10 15:21:10|586.62|584.62|586.87|584.87|587.12|585.12|586.62|584.62|0
1654874480000|2022-06-10 15:21:20|587.12|585.12|586.87|584.87|587.12|585.12|586.62|584.62|0
1654874490000|2022-06-10 15:21:30|586.12|584.12|585.37|583.37|586.12|584.12|585.37|583.37|0
1654874500000|2022-06-10 15:21:40|585.62|583.62|585.87|583.87|585.87|583.87|585.62|583.62|0
1654874510000|2022-06-10 15:21:50|585.62|583.62|585.87|583.87|585.87|583.87|585.37|583.37|0
1654874520000|2022-06-10 15:22:00|586.62|584.62|586.37|584.37|586.87|584.87|586.37|584.37|0
1654874530000|2022-06-10 15:22:10|586.62|584.62|586.87|584.87|586.87|584.87|586.62|584.62|0
1654874540000|2022-06-10 15:22:20|587.37|585.37|587.62|585.62|587.87|585.87|587.37|585.37|0
1654874550000|2022-06-10 15:22:30|587.87|585.87|588.37|586.37|588.37|586.37|587.87|585.87|0
1654874560000|2022-06-10 15:22:40|588.62|586.62|588.37|586.37|588.62|586.62|588.37|586.37|0
1654874570000|2022-06-10 15:22:50|588.62|586.62|589.62|587.62|589.62|587.62|588.62|586.62|0
1654874580000|2022-06-10 15:23:00|589.87|587.87|589.37|587.37|589.87|587.87|589.37|587.37|0
1654874590000|2022-06-10 15:23:10|589.62|587.62|589.12|587.12|589.62|587.62|589.12|587.12|0
1654874600000|2022-06-10 15:23:20|588.87|586.87|588.62|586.62|588.87|586.87|588.62|586.62|0
1654874610000|2022-06-10 15:23:30|588.37|586.37|589.37|587.37|589.37|587.37|588.12|586.12|0
1654874620000|2022-06-10 15:23:40|589.12|587.12|589.87|587.87|589.87|587.87|589|587|0
1654874630000|2022-06-10 15:23:50|589.62|587.62|590.12|588.12|590.12|588.12|589.62|587.62|0
1654874640000|2022-06-10 15:24:00|590.62|588.62|590.62|588.62|590.62|588.62|590.62|588.62|0
1654874650000|2022-06-10 15:24:10|590.87|588.87|591.87|589.87|591.87|589.87|590.87|588.87|0
1654874660000|2022-06-10 15:24:20|592.12|590.12|592.62|590.62|592.62|590.62|592.12|590.12|0
1654874670000|2022-06-10 15:24:30|593.37|591.37|592.87|590.87|593.37|591.37|592.87|590.87|0
1654874680000|2022-06-10 15:24:40|593.37|591.37|593.37|591.37|593.62|591.62|593.12|591.12|0
1654874690000|2022-06-10 15:24:50|594.12|592.12|593.87|591.87|594.12|592.12|593.87|591.87|0
1654874700000|2022-06-10 15:25:00|594.62|592.62|595.37|593.37|595.37|593.37|594.62|592.62|0
1654874710000|2022-06-10 15:25:10|595.62|593.62|595.87|593.87|595.87|593.87|595.12|593.12|0
1654874720000|2022-06-10 15:25:20|596.37|594.37|597.37|595.37|597.37|595.37|596.37|594.37|0
1654874730000|2022-06-10 15:25:30|597.62|595.62|597.62|595.62|598.12|596.12|597.62|595.62|0
1654874740000|2022-06-10 15:25:40|597.37|595.37|597.62|595.62|597.87|595.87|597.37|595.37|0
1654874750000|2022-06-10 15:25:50|597.87|595.87|597.87|595.87|597.87|595.87|597.62|595.62|0
1654874760000|2022-06-10 15:26:00|597.62|595.62|598.12|596.12|598.12|596.12|597.62|595.62|0
1654874770000|2022-06-10 15:26:10|597.87|595.87|598.37|596.37|598.37|596.37|597.87|595.87|0
1654874780000|2022-06-10 15:26:20|598.62|596.62|598.87|596.87|599.12|597.12|598.62|596.62|0
1654874790000|2022-06-10 15:26:30|598.12|596.12|596.62|594.62|598.12|596.12|596.37|594.37|0
1654874800000|2022-06-10 15:26:40|597.12|595.12|595.87|593.87|597.12|595.12|595.37|593.37|0
1654874810000|2022-06-10 15:26:50|595.62|593.62|594.12|592.12|596.12|594.12|594.12|592.12|0
1654874820000|2022-06-10 15:27:00|593.87|591.87|593.62|591.62|593.87|591.87|593.37|591.37|0
1654874830000|2022-06-10 15:27:10|593.37|591.37|594.62|592.62|594.87|592.87|593.37|591.37|0
1654874840000|2022-06-10 15:27:20|594.25|592.25|594.12|592.12|594.25|592.25|593.87|591.87|0
1654874850000|2022-06-10 15:27:30|594.62|592.62|594.87|592.87|595.12|593.12|594.62|592.62|0
1654874860000|2022-06-10 15:27:40|595.12|593.12|594.87|592.87|595.37|593.37|594.87|592.87|0
1654874870000|2022-06-10 15:27:50|594.62|592.62|594.87|592.87|595.37|593.37|594.62|592.62|0
1654874880000|2022-06-10 15:28:00|595.62|593.62|595.87|593.87|595.87|593.87|595.37|593.37|0
1654874890000|2022-06-10 15:28:10|596.37|594.37|597.62|595.62|597.62|595.62|596.37|594.37|0
1654874900000|2022-06-10 15:28:20|597.37|595.37|597.37|595.37|597.87|595.87|597.37|595.37|0
1654874910000|2022-06-10 15:28:30|596.12|594.12|597.12|595.12|597.62|595.62|596.12|594.12|0
1654874920000|2022-06-10 15:28:40|597.37|595.37|596.87|594.87|597.37|595.37|596.87|594.87|0
1654874930000|2022-06-10 15:28:50|597.37|595.37|597.12|595.12|597.37|595.37|597.12|595.12|0
1654874940000|2022-06-10 15:29:00|598.12|596.12|597.37|595.37|598.12|596.12|597.37|595.37|0
1654874950000|2022-06-10 15:29:10|597.87|595.87|598.12|596.12|598.37|596.37|597.87|595.87|0
1654874960000|2022-06-10 15:29:20|598.37|596.37|597.87|595.87|598.37|596.37|597.87|595.87|0
1654874970000|2022-06-10 15:29:30|597.37|595.37|597.37|595.37|597.37|595.37|597.37|595.37|0
1654874980000|2022-06-10 15:29:40|596.87|594.87|596.12|594.12|597.12|595.12|596.12|594.12|0
1654874990000|2022-06-10 15:29:50|596.37|594.37|595.87|593.87|596.37|594.37|595.87|593.87|0
1654875000000|2022-06-10 15:30:00|596.87|594.87|596.75|594.75|596.87|594.87|596.37|594.37|0
1654875010000|2022-06-10 15:30:10|597.12|595.12|595.87|593.87|597.12|595.12|595.87|593.87|0
1654875020000|2022-06-10 15:30:20|596.62|594.62|595.75|593.75|596.62|594.62|595.75|593.75|0
1654875030000|2022-06-10 15:30:30|595.87|593.87|595.37|593.37|596.12|594.12|595.37|593.37|0
1654875040000|2022-06-10 15:30:40|596.12|594.12|596.37|594.37|596.37|594.37|596|594|0
1654875050000|2022-06-10 15:30:50|596.12|594.12|595.87|593.87|596.12|594.12|595.37|593.37|0
1654875060000|2022-06-10 15:31:00|596.87|594.87|598.37|596.37|598.37|596.37|596.87|594.87|0
1654875070000|2022-06-10 15:31:10|598.62|596.62|598.37|596.37|598.62|596.62|598.37|596.37|0
1654875080000|2022-06-10 15:31:20|598.12|596.12|598.37|596.37|598.37|596.37|598.12|596.12|0
1654875090000|2022-06-10 15:31:30|598.62|596.62|596.62|594.62|598.62|596.62|596.62|594.62|0
1654875100000|2022-06-10 15:31:40|596.87|594.87|598.12|596.12|598.37|596.37|596.87|594.87|0
1654875110000|2022-06-10 15:31:50|598.37|596.37|598.25|596.25|598.62|596.62|598.12|596.12|0
1654875120000|2022-06-10 15:32:00|598.87|596.87|598.62|596.62|598.87|596.87|597.62|595.62|0
1654875130000|2022-06-10 15:32:10|598.37|596.37|598.12|596.12|598.62|596.62|598.12|596.12|0
1654875140000|2022-06-10 15:32:20|597.87|595.87|598.62|596.62|598.62|596.62|597.62|595.62|0
1654875150000|2022-06-10 15:32:30|598.37|596.37|598.87|596.87|598.87|596.87|598.37|596.37|0
1654875160000|2022-06-10 15:32:40|598.37|596.37|598.12|596.12|598.62|596.62|598.12|596.12|0
1654875170000|2022-06-10 15:32:50|598.37|596.37|599.12|597.12|599.12|597.12|598.37|596.37|0
1654875180000|2022-06-10 15:33:00|598.87|596.87|599.12|597.12|599.12|597.12|598.62|596.62|0
1654875190000|2022-06-10 15:33:10|598.87|596.87|599.37|597.37|599.37|597.37|598.87|596.87|0
1654875200000|2022-06-10 15:33:20|599.87|597.87|600.62|598.62|600.62|598.62|599.87|597.87|0
1654875210000|2022-06-10 15:33:30|600.87|598.87|600.37|598.37|600.87|598.87|600.37|598.37|0
1654875220000|2022-06-10 15:33:40|599.62|597.62|600.12|598.12|600.12|598.12|599.62|597.62|0
1654875230000|2022-06-10 15:33:50|600.37|598.37|600.12|598.12|600.37|598.37|600.12|598.12|0
1654875240000|2022-06-10 15:34:00|600.37|598.37|600.87|598.87|600.87|598.87|600.37|598.37|0
1654875250000|2022-06-10 15:34:10|600.75|598.75|600.37|598.37|600.87|598.87|600.37|598.37|0
1654875260000|2022-06-10 15:34:20|600.87|598.87|599.62|597.62|600.87|598.87|599.62|597.62|0
1654875270000|2022-06-10 15:34:30|599.87|597.87|598.62|596.62|599.87|597.87|598.62|596.62|0
1654875280000|2022-06-10 15:34:40|598.37|596.37|596.87|594.87|598.37|596.37|596.87|594.87|0
1654875290000|2022-06-10 15:34:50|597.37|595.37|597.37|595.37|597.37|595.37|597.12|595.12|0
1654875300000|2022-06-10 15:35:00|597.12|595.12|597.87|595.87|597.87|595.87|596.87|594.87|0
1654875310000|2022-06-10 15:35:10|598.12|596.12|598.62|596.62|598.62|596.62|598.12|596.12|0
1654875320000|2022-06-10 15:35:20|599.37|597.37|599.62|597.62|599.62|597.62|599.12|597.12|0
1654875330000|2022-06-10 15:35:30|599.37|597.37|598.62|596.62|599.37|597.37|598.37|596.37|0
1654875340000|2022-06-10 15:35:40|598.37|596.37|599.87|597.87|599.87|597.87|598.37|596.37|0
1654875350000|2022-06-10 15:35:50|600.25|598.25|599.87|597.87|600.25|598.25|599.87|597.87|0
1654875360000|2022-06-10 15:36:00|600.12|598.12|599.75|597.75|600.12|598.12|599.62|597.62|0
1654875370000|2022-06-10 15:36:10|599.87|597.87|599.62|597.62|599.87|597.87|599.62|597.62|0
1654875380000|2022-06-10 15:36:20|599.37|597.37|599.87|597.87|599.87|597.87|599.37|597.37|0
1654875390000|2022-06-10 15:36:30|599.37|597.37|599.12|597.12|599.37|597.37|599.12|597.12|0
1654875400000|2022-06-10 15:36:40|598.87|596.87|599.12|597.12|599.37|597.37|598.37|596.37|0
1654875410000|2022-06-10 15:36:50|599.37|597.37|598.62|596.62|599.37|597.37|598.62|596.62|0
1654875420000|2022-06-10 15:37:00|599.37|597.37|599.12|597.12|599.37|597.37|599.12|597.12|0
1654875430000|2022-06-10 15:37:10|598.87|596.87|598.87|596.87|599.12|597.12|598.87|596.87|0
1654875440000|2022-06-10 15:37:20|599.12|597.12|598.12|596.12|599.12|597.12|598.12|596.12|0
1654875450000|2022-06-10 15:37:30|597.75|595.75|598.62|596.62|598.62|596.62|597.75|595.75|0
1654875460000|2022-06-10 15:37:40|598.87|596.87|600.37|598.37|600.37|598.37|598.87|596.87|0
1654875470000|2022-06-10 15:37:50|600.12|598.12|600.12|598.12|600.25|598.25|600.12|598.12|0
1654875480000|2022-06-10 15:38:00|600.62|598.62|600.87|598.87|600.87|598.87|600.62|598.62|0
1654875490000|2022-06-10 15:38:10|600.37|598.37|600.87|598.87|600.87|598.87|600.37|598.37|0
1654875500000|2022-06-10 15:38:20|600.62|598.62|599.62|597.62|600.62|598.62|599.62|597.62|0
1654875510000|2022-06-10 15:38:30|599.87|597.87|599.12|597.12|599.87|597.87|598.62|596.62|0
1654875520000|2022-06-10 15:38:40|599.37|597.37|599.62|597.62|599.62|597.62|599.37|597.37|0
1654875530000|2022-06-10 15:38:50|599.37|597.37|599.12|597.12|599.37|597.37|599.12|597.12|0
1654875540000|2022-06-10 15:39:00|599.75|597.75|600.37|598.37|600.37|598.37|599.75|597.75|0
1654875550000|2022-06-10 15:39:10|600.12|598.12|600.12|598.12|600.37|598.37|600.12|598.12|0
1654875560000|2022-06-10 15:39:20|599.87|597.87|600.62|598.62|600.62|598.62|599.87|597.87|0
1654875570000|2022-06-10 15:39:30|599.87|597.87|600.37|598.37|600.37|598.37|599.87|597.87|0
1654875580000|2022-06-10 15:39:40|599.87|597.87|600.62|598.62|600.62|598.62|599.87|597.87|0
1654875590000|2022-06-10 15:39:50|600.87|598.87|600.37|598.37|600.87|598.87|600.37|598.37|0
1654875600000|2022-06-10 15:40:00|600.87|598.87|602.37|600.37|602.37|600.37|600.87|598.87|0
1654875610000|2022-06-10 15:40:10|602.12|600.12|602.37|600.37|602.37|600.37|602.12|600.12|0
1654875620000|2022-06-10 15:40:20|602.12|600.12|602.12|600.12|602.12|600.12|601.87|599.87|0
1654875630000|2022-06-10 15:40:30|601.87|599.87|601.87|599.87|602.12|600.12|601.87|599.87|0
1654875640000|2022-06-10 15:40:40|601.62|599.62|599.5|597.5|601.62|599.62|599.5|597.5|0
1654875650000|2022-06-10 15:40:50|599.62|597.62|598.62|596.62|599.62|597.62|598.62|596.62|0
1654875660000|2022-06-10 15:41:00|599.25|597.25|598.62|596.62|599.25|597.25|598.62|596.62|0
1654875670000|2022-06-10 15:41:10|598.87|596.87|598.62|596.62|598.87|596.87|598.37|596.37|0
1654875680000|2022-06-10 15:41:20|598.87|596.87|597.87|595.87|598.87|596.87|597.87|595.87|0
1654875690000|2022-06-10 15:41:30|598.12|596.12|598.37|596.37|598.37|596.37|597.87|595.87|0
1654875700000|2022-06-10 15:41:40|598.12|596.12|597.62|595.62|598.12|596.12|597.62|595.62|0
1654875710000|2022-06-10 15:41:50|599.12|597.12|599.37|597.37|599.37|597.37|598.25|596.25|0
1654875720000|2022-06-10 15:42:00|600.12|598.12|599.87|597.87|600.12|598.12|599.87|597.87|0
1654875730000|2022-06-10 15:42:10|599.25|597.25|599.87|597.87|600.12|598.12|599.25|597.25|0
1654875740000|2022-06-10 15:42:20|599.37|597.37|599.12|597.12|599.37|597.37|599.12|597.12|0
1654875750000|2022-06-10 15:42:30|599.37|597.37|598.62|596.62|599.87|597.87|598.62|596.62|0
1654875760000|2022-06-10 15:42:40|599.12|597.12|599.62|597.62|599.62|597.62|598.87|596.87|0
1654875770000|2022-06-10 15:42:50|599.87|597.87|599.12|597.12|599.87|597.87|599.12|597.12|0
1654875780000|2022-06-10 15:43:00|599.62|597.62|599.37|597.37|599.62|597.62|598.87|596.87|0
1654875790000|2022-06-10 15:43:10|599.25|597.25|599.37|597.37|599.37|597.37|599.12|597.12|0
1654875800000|2022-06-10 15:43:20|599.62|597.62|598.62|596.62|599.62|597.62|598.62|596.62|0
1654875810000|2022-06-10 15:43:30|598.12|596.12|597.62|595.62|598.12|596.12|597.12|595.12|0
1654875820000|2022-06-10 15:43:40|597.37|595.37|597.12|595.12|597.37|595.37|596.62|594.62|0
1654875830000|2022-06-10 15:43:50|597.62|595.62|597.37|595.37|598|596|597.37|595.37|0
1654875840000|2022-06-10 15:44:00|598.12|596.12|596.37|594.37|598.12|596.12|596.37|594.37|0
1654875850000|2022-06-10 15:44:10|596.62|594.62|594.87|592.87|596.62|594.62|594.87|592.87|0
1654875860000|2022-06-10 15:44:20|594.62|592.62|594.62|592.62|594.62|592.62|594.12|592.12|0
1654875870000|2022-06-10 15:44:30|595.12|593.12|594.37|592.37|595.12|593.12|594.37|592.37|0
1654875880000|2022-06-10 15:44:40|594.12|592.12|594.62|592.62|594.62|592.62|594.12|592.12|0
1654875890000|2022-06-10 15:44:50|594.37|592.37|594.12|592.12|594.37|592.37|594.12|592.12|0
1654875900000|2022-06-10 15:45:00|594.87|592.87|594.37|592.37|595.12|593.12|594.37|592.37|0
1654875910000|2022-06-10 15:45:10|594.62|592.62|593.62|591.62|594.62|592.62|593.62|591.62|0
1654875920000|2022-06-10 15:45:20|593.12|591.12|592.87|590.87|593.12|591.12|592.87|590.87|0
1654875930000|2022-06-10 15:45:30|593.62|591.62|594.87|592.87|595.5|593.5|593.62|591.62|0
1654875940000|2022-06-10 15:45:40|593.87|591.87|593.75|591.75|594.12|592.12|593.62|591.62|0
1654875950000|2022-06-10 15:45:50|593.37|591.37|593.5|591.5|593.5|591.5|593.37|591.37|0
1654875960000|2022-06-10 15:46:00|593.87|591.87|593.37|591.37|593.87|591.87|593.12|591.12|0
1654875970000|2022-06-10 15:46:10|592.87|590.87|592.62|590.62|593.37|591.37|592.62|590.62|0
1654875980000|2022-06-10 15:46:20|592.75|590.75|592.62|590.62|593.12|591.12|592.62|590.62|0
1654875990000|2022-06-10 15:46:30|591.37|589.37|591.62|589.62|591.62|589.62|591.37|589.37|0
1654876000000|2022-06-10 15:46:40|591.5|589.5|592.87|590.87|592.87|590.87|591.5|589.5|0
1654876010000|2022-06-10 15:46:50|593.12|591.12|592.12|590.12|593.12|591.12|591.87|589.87|0
1654876020000|2022-06-10 15:47:00|592.87|590.87|592.37|590.37|592.87|590.87|591.37|589.37|0
1654876030000|2022-06-10 15:47:10|592.62|590.62|593.87|591.87|593.87|591.87|592.62|590.62|0
1654876040000|2022-06-10 15:47:20|593.37|591.37|594.12|592.12|594.12|592.12|593.37|591.37|0
1654876050000|2022-06-10 15:47:30|594.62|592.62|595.62|593.62|595.87|593.87|594.62|592.62|0
1654876060000|2022-06-10 15:47:40|595.12|593.12|595.75|593.75|595.75|593.75|595.12|593.12|0
1654876070000|2022-06-10 15:47:50|595.87|593.87|595.62|593.62|595.87|593.87|595.37|593.37|0
1654876080000|2022-06-10 15:48:00|595.12|593.12|595.87|593.87|595.87|593.87|595.12|593.12|0
1654876090000|2022-06-10 15:48:10|595.12|593.12|595.5|593.5|595.75|593.75|595.12|593.12|0
1654876100000|2022-06-10 15:48:20|595.37|593.37|595.62|593.62|595.62|593.62|595.37|593.37|0
1654876110000|2022-06-10 15:48:30|595.12|593.12|595.12|593.12|595.62|593.62|595.12|593.12|0
1654876120000|2022-06-10 15:48:40|594.62|592.62|594.37|592.37|594.62|592.62|594.37|592.37|0
1654876130000|2022-06-10 15:48:50|593.87|591.87|594.87|592.87|594.87|592.87|593.62|591.62|0
1654876140000|2022-06-10 15:49:00|595.87|593.87|595.62|593.62|595.87|593.87|595.62|593.62|0
1654876150000|2022-06-10 15:49:10|595.87|593.87|596.12|594.12|596.12|594.12|595.87|593.87|0
1654876160000|2022-06-10 15:49:20|596.37|594.37|597.12|595.12|597.37|595.37|596.37|594.37|0
1654876170000|2022-06-10 15:49:30|597.37|595.37|597.87|595.87|597.87|595.87|597.37|595.37|0
1654876180000|2022-06-10 15:49:40|597.62|595.62|599.37|597.37|599.37|597.37|597.62|595.62|0
1654876190000|2022-06-10 15:49:50|598.87|596.87|600.87|598.87|600.87|598.87|598.87|596.87|0
1654876200000|2022-06-10 15:50:00|600.12|598.12|599.25|597.25|600.37|598.37|599.12|597.12|0
1654876210000|2022-06-10 15:50:10|601.62|599.62|601.37|599.37|601.87|599.87|601.37|599.37|0
1654876220000|2022-06-10 15:50:20|601.87|599.87|600.62|598.62|601.87|599.87|600.62|598.62|0
1654876230000|2022-06-10 15:50:30|600.87|598.87|599.87|597.87|600.87|598.87|599.87|597.87|0
1654876240000|2022-06-10 15:50:40|599.62|597.62|598.87|596.87|599.62|597.62|598.87|596.87|0
1654876250000|2022-06-10 15:50:50|598.37|596.37|598.37|596.37|598.62|596.62|598.37|596.37|0
1654876260000|2022-06-10 15:51:00|598.62|596.62|598.62|596.62|599.12|597.12|598.62|596.62|0
1654876270000|2022-06-10 15:51:10|598.75|596.75|599.62|597.62|599.62|597.62|598.37|596.37|0
1654876280000|2022-06-10 15:51:20|599.37|597.37|598.75|596.75|599.37|597.37|598.75|596.75|0
1654876290000|2022-06-10 15:51:30|598.62|596.62|598.62|596.62|598.87|596.87|598.62|596.62|0
1654876300000|2022-06-10 15:51:40|598.37|596.37|598.62|596.62|598.62|596.62|597.87|595.87|0
1654876310000|2022-06-10 15:51:50|597.87|595.87|597.62|595.62|597.87|595.87|597.62|595.62|0
1654876320000|2022-06-10 15:52:00|596.87|594.87|597.12|595.12|597.12|595.12|596.62|594.62|0
1654876330000|2022-06-10 15:52:10|596.87|594.87|596.37|594.37|596.87|594.87|596.37|594.37|0
1654876340000|2022-06-10 15:52:20|595.87|593.87|596.87|594.87|596.87|594.87|595.87|593.87|0
1654876350000|2022-06-10 15:52:30|597|595|597|595|597|595|597|595|0
1654876360000|2022-06-10 15:52:40|597.87|595.87|597.37|595.37|598.12|596.12|597.12|595.12|0
1654876370000|2022-06-10 15:52:50|597.12|595.12|597.87|595.87|598.12|596.12|597.12|595.12|0
1654876380000|2022-06-10 15:53:00|597.37|595.37|597.87|595.87|597.87|595.87|597.37|595.37|0
1654876390000|2022-06-10 15:53:10|597.62|595.62|599.25|597.25|599.25|597.25|597.62|595.62|0
1654876400000|2022-06-10 15:53:20|599.12|597.12|599.37|597.37|599.87|597.87|599.12|597.12|0
1654876410000|2022-06-10 15:53:30|599.87|597.87|599.87|597.87|599.87|597.87|599.62|597.62|0
1654876420000|2022-06-10 15:53:40|599.62|597.62|600.37|598.37|600.37|598.37|599.37|597.37|0
1654876430000|2022-06-10 15:53:50|600.12|598.12|600.37|598.37|600.37|598.37|600.12|598.12|0
1654876440000|2022-06-10 15:54:00|600.62|598.62|600.5|598.5|600.87|598.87|600.25|598.25|0
1654876450000|2022-06-10 15:54:10|600.12|598.12|599.75|597.75|600.12|598.12|599.62|597.62|0
1654876460000|2022-06-10 15:54:20|599.62|597.62|599.62|597.62|600.12|598.12|599.62|597.62|0
1654876470000|2022-06-10 15:54:30|598.87|596.87|599.37|597.37|599.37|597.37|598.87|596.87|0
1654876480000|2022-06-10 15:54:40|599.12|597.12|598.62|596.62|599.12|597.12|598.62|596.62|0
1654876490000|2022-06-10 15:54:50|598.87|596.87|598.62|596.62|598.87|596.87|598.62|596.62|0
1654876500000|2022-06-10 15:55:00|599.37|597.37|598.87|596.87|600.37|598.37|598.87|596.87|0
1654876510000|2022-06-10 15:55:10|598.62|596.62|599.62|597.62|599.62|597.62|598.62|596.62|0
1654876520000|2022-06-10 15:55:20|599.87|597.87|600.12|598.12|600.12|598.12|599.62|597.62|0
1654876530000|2022-06-10 15:55:30|599.87|597.87|599.62|597.62|599.87|597.87|599.62|597.62|0
1654876540000|2022-06-10 15:55:40|600.12|598.12|599.37|597.37|600.12|598.12|599.37|597.37|0
1654876550000|2022-06-10 15:55:50|599.87|597.87|599.75|597.75|600.12|598.12|599.75|597.75|0
1654876560000|2022-06-10 15:56:00|599.62|597.62|598.62|596.62|599.87|597.87|598.62|596.62|0
1654876570000|2022-06-10 15:56:10|598.87|596.87|597.62|595.62|598.87|596.87|597.37|595.37|0
1654876580000|2022-06-10 15:56:20|597.12|595.12|596.62|594.62|597.12|595.12|596.62|594.62|0
1654876590000|2022-06-10 15:56:30|596.87|594.87|596.37|594.37|597.12|595.12|596.37|594.37|0
1654876600000|2022-06-10 15:56:40|596.12|594.12|595.87|593.87|596.12|594.12|595.37|593.37|0
1654876610000|2022-06-10 15:56:50|596.37|594.37|595.62|593.62|596.37|594.37|595.62|593.62|0
1654876620000|2022-06-10 15:57:00|596.12|594.12|596.87|594.87|597.37|595.37|596.12|594.12|0
1654876630000|2022-06-10 15:57:10|596.37|594.37|595.62|593.62|596.37|594.37|595.62|593.62|0
1654876640000|2022-06-10 15:57:20|595.37|593.37|596.12|594.12|596.12|594.12|595.37|593.37|0
1654876650000|2022-06-10 15:57:30|595.87|593.87|595.37|593.37|595.87|593.87|595.37|593.37|0
1654876660000|2022-06-10 15:57:40|595.87|593.87|594.12|592.12|595.87|593.87|594.12|592.12|0
1654876670000|2022-06-10 15:57:50|594.87|592.87|596.62|594.62|596.62|594.62|594.87|592.87|0
1654876680000|2022-06-10 15:58:00|596.37|594.37|596.87|594.87|596.87|594.87|596.37|594.37|0
1654876690000|2022-06-10 15:58:10|595.37|593.37|594.62|592.62|595.37|593.37|594.62|592.62|0
1654876700000|2022-06-10 15:58:20|594.37|592.37|593.12|591.12|594.37|592.37|593.12|591.12|0
1654876710000|2022-06-10 15:58:30|592.62|590.62|592.37|590.37|592.62|590.62|592.37|590.37|0
1654876720000|2022-06-10 15:58:40|591.87|589.87|591.37|589.37|591.87|589.87|591.37|589.37|0
1654876730000|2022-06-10 15:58:50|591.12|589.12|590.87|588.87|591.37|589.37|590.87|588.87|0
1654876740000|2022-06-10 15:59:00|590.62|588.62|590.37|588.37|590.62|588.62|589.37|587.37|0
1654876750000|2022-06-10 15:59:10|590.87|588.87|590.37|588.37|590.87|588.87|589.87|587.87|0
1654876760000|2022-06-10 15:59:20|589.87|587.87|589.12|587.12|589.87|587.87|588.87|586.87|0
1654876770000|2022-06-10 15:59:30|588.87|586.87|588.87|586.87|588.87|586.87|588.87|586.87|0
1654876780000|2022-06-10 15:59:40|589.37|587.37|589.87|587.87|589.87|587.87|589.37|587.37|0
1654876790000|2022-06-10 15:59:50|590.62|588.62|590.62|588.62|590.62|588.62|590.37|588.37|0
1654876800000|2022-06-10 16:00:00|590.87|588.87|589.87|587.87|590.87|588.87|589.87|587.87|0
1654876810000|2022-06-10 16:00:10|589.62|587.62|590.12|588.12|590.37|588.37|589.62|587.62|0
1654876820000|2022-06-10 16:00:20|589.87|587.87|589.87|587.87|589.87|587.87|589.62|587.62|0
1654876830000|2022-06-10 16:00:30|589.12|587.12|589.75|587.75|589.75|587.75|588.12|586.12|0
1654876840000|2022-06-10 16:00:40|589.87|587.87|588.62|586.62|589.87|587.87|588.62|586.62|0
1654876850000|2022-06-10 16:00:50|588.87|586.87|589.62|587.62|589.62|587.62|588.87|586.87|0
1654876860000|2022-06-10 16:01:00|590.12|588.12|590.37|588.37|590.37|588.37|589.87|587.87|0
1654876870000|2022-06-10 16:01:10|590.62|588.62|590.37|588.37|590.62|588.62|590.37|588.37|0
1654876880000|2022-06-10 16:01:20|590.62|588.62|590.87|588.87|591.12|589.12|590.62|588.62|0
1654876890000|2022-06-10 16:01:30|591.37|589.37|591.12|589.12|591.37|589.37|591.12|589.12|0
1654876900000|2022-06-10 16:01:40|591.37|589.37|591.12|589.12|591.37|589.37|591.12|589.12|0
1654876910000|2022-06-10 16:01:50|591.87|589.87|591.62|589.62|592.12|590.12|591.62|589.62|0
1654876920000|2022-06-10 16:02:00|591.12|589.12|589.87|587.87|591.12|589.12|589.87|587.87|0
1654876930000|2022-06-10 16:02:10|589.37|587.37|589.62|587.62|589.87|587.87|588.87|586.87|0
1654876940000|2022-06-10 16:02:20|589.87|587.87|589.12|587.12|589.87|587.87|589.12|587.12|0
1654876950000|2022-06-10 16:02:30|589.37|587.37|589.12|587.12|589.37|587.37|589.12|587.12|0
1654876960000|2022-06-10 16:02:40|588.75|586.75|588.37|586.37|588.87|586.87|588.37|586.37|0
1654876970000|2022-06-10 16:02:50|588|586|588.12|586.12|588.12|586.12|587.62|585.62|0
1654876980000|2022-06-10 16:03:00|587.87|585.87|587.62|585.62|587.87|585.87|587.62|585.62|0
1654876990000|2022-06-10 16:03:10|587.37|585.37|587.12|585.12|587.62|585.62|587.12|585.12|0
1654877000000|2022-06-10 16:03:20|586.62|584.62|587.37|585.37|587.62|585.62|586.62|584.62|0
1654877010000|2022-06-10 16:03:30|587.62|585.62|588.62|586.62|588.62|586.62|587.62|585.62|0
1654877020000|2022-06-10 16:03:40|589.12|587.12|588.62|586.62|589.12|587.12|588.37|586.37|0
1654877030000|2022-06-10 16:03:50|588.12|586.12|587.87|585.87|588.12|586.12|587.87|585.87|0
1654877040000|2022-06-10 16:04:00|588.12|586.12|587.62|585.62|588.12|586.12|587.37|585.37|0
1654877050000|2022-06-10 16:04:10|588.37|586.37|588.62|586.62|588.62|586.62|588.37|586.37|0
1654877060000|2022-06-10 16:04:20|589.25|587.25|589.12|587.12|589.37|587.37|589.12|587.12|0
1654877070000|2022-06-10 16:04:30|588.87|586.87|589.12|587.12|589.12|587.12|588.87|586.87|0
1654877080000|2022-06-10 16:04:40|589.37|587.37|589.12|587.12|589.87|587.87|589.12|587.12|0
1654877090000|2022-06-10 16:04:50|588.62|586.62|589.87|587.87|589.87|587.87|588.62|586.62|0
1654877100000|2022-06-10 16:05:00|589.75|587.75|589.62|587.62|589.87|587.87|589.62|587.62|0
1654877110000|2022-06-10 16:05:10|589.12|587.12|587.5|585.5|589.12|587.12|587.5|585.5|0
1654877120000|2022-06-10 16:05:20|587.12|585.12|588.37|586.37|588.37|586.37|587.12|585.12|0
1654877130000|2022-06-10 16:05:30|587.62|585.62|587.87|585.87|588.12|586.12|587.62|585.62|0
1654877140000|2022-06-10 16:05:40|586.12|584.12|585.12|583.12|586.12|584.12|585.12|583.12|0
1654877150000|2022-06-10 16:05:50|584.87|582.87|585.5|583.5|585.5|583.5|584.87|582.87|0
1654877160000|2022-06-10 16:06:00|585.87|583.87|586.62|584.62|587.12|585.12|585.87|583.87|0
1654877170000|2022-06-10 16:06:10|586.12|584.12|585.62|583.62|586.12|584.12|585.62|583.62|0
1654877180000|2022-06-10 16:06:20|585.37|583.37|584.62|582.62|585.37|583.37|584.62|582.62|0
1654877190000|2022-06-10 16:06:30|584.5|582.5|584.37|582.37|584.5|582.5|584.37|582.37|0
1654877200000|2022-06-10 16:06:40|583.87|581.87|583.62|581.62|583.87|581.87|583.62|581.62|0
1654877210000|2022-06-10 16:06:50|583.37|581.37|583.37|581.37|583.62|581.62|583.37|581.37|0
1654877220000|2022-06-10 16:07:00|582.62|580.62|582.62|580.62|582.62|580.62|582.62|580.62|0
1654877230000|2022-06-10 16:07:10|582.37|580.37|582.37|580.37|582.62|580.62|582.37|580.37|0
1654877240000|2022-06-10 16:07:20|583.37|581.37|584.12|582.12|584.12|582.12|583.37|581.37|0
1654877250000|2022-06-10 16:07:30|583.87|581.87|583.87|581.87|583.87|581.87|583.12|581.12|0
1654877260000|2022-06-10 16:07:40|584.62|582.62|584.62|582.62|584.62|582.62|584.37|582.37|0
1654877270000|2022-06-10 16:07:50|584.87|582.87|585.37|583.37|585.87|583.87|584.87|582.87|0
1654877280000|2022-06-10 16:08:00|585.12|583.12|585.87|583.87|585.87|583.87|585.12|583.12|0
1654877290000|2022-06-10 16:08:10|586.12|584.12|585.87|583.87|586.12|584.12|585.87|583.87|0
1654877300000|2022-06-10 16:08:20|585.62|583.62|585.87|583.87|585.87|583.87|585.62|583.62|0
1654877310000|2022-06-10 16:08:30|585.62|583.62|585.37|583.37|585.87|583.87|585.37|583.37|0
1654877320000|2022-06-10 16:08:40|585.12|583.12|585.62|583.62|585.62|583.62|585.12|583.12|0
1654877330000|2022-06-10 16:08:50|585.87|583.87|586|584|586|584|585.87|583.87|0
1654877340000|2022-06-10 16:09:00|586.12|584.12|585.87|583.87|586.12|584.12|585.62|583.62|0
1654877350000|2022-06-10 16:09:10|585.62|583.62|586|584|586|584|585.62|583.62|0
1654877360000|2022-06-10 16:09:20|585.87|583.87|584.87|582.87|585.87|583.87|584.87|582.87|0
1654877370000|2022-06-10 16:09:30|585.62|583.62|584.37|582.37|585.62|583.62|584.37|582.37|0
1654877380000|2022-06-10 16:09:40|584.12|582.12|584.12|582.12|584.37|582.37|584.12|582.12|0
1654877390000|2022-06-10 16:09:50|584.37|582.37|584.12|582.12|584.37|582.37|584.12|582.12|0
1654877400000|2022-06-10 16:10:00|584.37|582.37|585.37|583.37|585.37|583.37|584.37|582.37|0
1654877410000|2022-06-10 16:10:10|585.62|583.62|585.37|583.37|585.62|583.62|585.37|583.37|0
1654877420000|2022-06-10 16:10:20|584.87|582.87|585.87|583.87|585.87|583.87|584.87|582.87|0
1654877430000|2022-06-10 16:10:30|585.62|583.62|585.62|583.62|585.87|583.87|585.62|583.62|0
1654877440000|2022-06-10 16:10:40|585.87|583.87|585.87|583.87|585.87|583.87|585.62|583.62|0
1654877460000|2022-06-10 16:11:00|586|584|585.62|583.62|586|584|585.62|583.62|0
1654877470000|2022-06-10 16:11:10|585.87|583.87|585.12|583.12|586.12|584.12|585.12|583.12|0
1654877480000|2022-06-10 16:11:20|585.87|583.87|586.37|584.37|586.62|584.62|585.87|583.87|0
1654877490000|2022-06-10 16:11:30|586.87|584.87|587.12|585.12|587.12|585.12|586.87|584.87|0
1654877500000|2022-06-10 16:11:40|588.37|586.37|588.37|586.37|588.62|586.62|588.37|586.37|0
1654877510000|2022-06-10 16:11:50|588.62|586.62|588.87|586.87|589.12|587.12|588.62|586.62|0
1654877520000|2022-06-10 16:12:00|588.37|586.37|589.37|587.37|589.37|587.37|588.25|586.25|0
1654877530000|2022-06-10 16:12:10|589.62|587.62|588.87|586.87|589.62|587.62|588.87|586.87|0
1654877540000|2022-06-10 16:12:20|589.62|587.62|590.12|588.12|590.12|588.12|589.62|587.62|0
1654877560000|2022-06-10 16:12:40|590.62|588.62|591.87|589.87|591.87|589.87|590.62|588.62|0
1654877570000|2022-06-10 16:12:50|591.62|589.62|591.12|589.12|591.62|589.62|591.12|589.12|0
1654877580000|2022-06-10 16:13:00|591.62|589.62|593.37|591.37|593.37|591.37|591.62|589.62|0
1654877590000|2022-06-10 16:13:10|593.12|591.12|593.12|591.12|593.12|591.12|592.87|590.87|0
1654877600000|2022-06-10 16:13:20|592.87|590.87|592.12|590.12|592.87|590.87|591.87|589.87|0
1654877610000|2022-06-10 16:13:30|591.62|589.62|591.87|589.87|592.12|590.12|591.62|589.62|0
1654877620000|2022-06-10 16:13:40|592.12|590.12|591.87|589.87|592.12|590.12|591.62|589.62|0
1654877630000|2022-06-10 16:13:50|590.87|588.87|590.62|588.62|590.87|588.87|590.5|588.5|0
1654877640000|2022-06-10 16:14:00|591.12|589.12|590.87|588.87|591.37|589.37|590.87|588.87|0
1654877650000|2022-06-10 16:14:10|591.12|589.12|590.62|588.62|591.12|589.12|590.62|588.62|0
1654877660000|2022-06-10 16:14:20|591.37|589.37|592.12|590.12|592.37|590.37|591.37|589.37|0
1654877670000|2022-06-10 16:14:30|592.62|590.62|592.75|590.75|592.87|590.87|592.62|590.62|0
1654877680000|2022-06-10 16:14:40|593.12|591.12|593.12|591.12|593.37|591.37|593.12|591.12|0
1654877690000|2022-06-10 16:14:50|592.87|590.87|592.62|590.62|592.87|590.87|592.62|590.62|0
1654877700000|2022-06-10 16:15:00|593.12|591.12|593.62|591.62|594.12|592.12|593.12|591.12|0
1654877710000|2022-06-10 16:15:10|593.87|591.87|593.37|591.37|594.12|592.12|593.37|591.37|0
1654877720000|2022-06-10 16:15:20|593.25|591.25|593.37|591.37|593.37|591.37|592.87|590.87|0
1654877730000|2022-06-10 16:15:30|593.12|591.12|592.62|590.62|593.12|591.12|592.37|590.37|0
1654877740000|2022-06-10 16:15:40|592.37|590.37|592.62|590.62|592.87|590.87|592.37|590.37|0
1654877750000|2022-06-10 16:15:50|593.12|591.12|595.12|593.12|595.12|593.12|593.12|591.12|0
1654877760000|2022-06-10 16:16:00|595.62|593.62|594.62|592.62|595.62|593.62|594.62|592.62|0
1654877770000|2022-06-10 16:16:10|594.37|592.37|594.37|592.37|594.37|592.37|594.12|592.12|0
1654877780000|2022-06-10 16:16:20|594.87|592.87|594.87|592.87|594.87|592.87|594.62|592.62|0
1654877790000|2022-06-10 16:16:30|594.62|592.62|593.87|591.87|594.62|592.62|593.87|591.87|0
1654877800000|2022-06-10 16:16:40|593.37|591.37|592.62|590.62|593.37|591.37|592.62|590.62|0
1654877810000|2022-06-10 16:16:50|593.87|591.87|595|593|595|593|593.87|591.87|0
1654877820000|2022-06-10 16:17:00|595.12|593.12|594.87|592.87|595.37|593.37|594.87|592.87|0
1654877830000|2022-06-10 16:17:10|595.12|593.12|594.87|592.87|595.37|593.37|594.87|592.87|0
1654877840000|2022-06-10 16:17:20|595.5|593.5|595.62|593.62|595.62|593.62|595.37|593.37|0
1654877850000|2022-06-10 16:17:30|596.12|594.12|596.37|594.37|596.62|594.62|596.12|594.12|0
1654877860000|2022-06-10 16:17:40|596.12|594.12|595.37|593.37|596.12|594.12|595.37|593.37|0
1654877870000|2022-06-10 16:17:50|593.87|591.87|595.37|593.37|595.87|593.87|593.87|591.87|0
1654877880000|2022-06-10 16:18:00|596.12|594.12|596.12|594.12|596.12|594.12|595.37|593.37|0
1654877890000|2022-06-10 16:18:10|596.37|594.37|597.12|595.12|597.12|595.12|596.37|594.37|0
1654877900000|2022-06-10 16:18:20|596.37|594.37|596.12|594.12|596.37|594.37|596.12|594.12|0
1654877910000|2022-06-10 16:18:30|596.37|594.37|596.37|594.37|596.62|594.62|596.37|594.37|0
1654877920000|2022-06-10 16:18:40|595.87|593.87|596.62|594.62|596.62|594.62|595.87|593.87|0
1654877930000|2022-06-10 16:18:50|596.87|594.87|596.62|594.62|596.87|594.87|596.62|594.62|0
1654877940000|2022-06-10 16:19:00|596.87|594.87|596.87|594.87|597.37|595.37|596.87|594.87|0
1654877950000|2022-06-10 16:19:10|597.62|595.62|597.12|595.12|597.62|595.62|597.12|595.12|0
1654877960000|2022-06-10 16:19:20|597.37|595.37|597.12|595.12|597.37|595.37|597.12|595.12|0
1654877970000|2022-06-10 16:19:30|597.37|595.37|596.62|594.62|597.37|595.37|596.37|594.37|0
1654877980000|2022-06-10 16:19:40|595.87|593.87|595.75|593.75|595.87|593.87|595.62|593.62|0
1654877990000|2022-06-10 16:19:50|595.62|593.62|595.37|593.37|596.12|594.12|595.37|593.37|0
1654878000000|2022-06-10 16:20:00|595.62|593.62|594.87|592.87|595.62|593.62|594.87|592.87|0
1654878010000|2022-06-10 16:20:10|594.37|592.37|593.87|591.87|594.62|592.62|593.87|591.87|0
1654878020000|2022-06-10 16:20:20|593.62|591.62|593.12|591.12|594.12|592.12|593.12|591.12|0
1654878030000|2022-06-10 16:20:30|593.62|591.62|593.62|591.62|593.62|591.62|593.37|591.37|0
1654878040000|2022-06-10 16:20:40|593.37|591.37|591.62|589.62|593.37|591.37|591.62|589.62|0
1654878050000|2022-06-10 16:20:50|592.87|590.87|592.12|590.12|592.87|590.87|592.12|590.12|0
1654878060000|2022-06-10 16:21:00|592.37|590.37|593.37|591.37|593.37|591.37|592.37|590.37|0
1654878070000|2022-06-10 16:21:10|593.62|591.62|593.62|591.62|593.87|591.87|593.62|591.62|0
1654878080000|2022-06-10 16:21:20|593.12|591.12|592.87|590.87|593.12|591.12|592.37|590.37|0
1654878090000|2022-06-10 16:21:30|592.62|590.62|592.37|590.37|592.62|590.62|592.37|590.37|0
1654878100000|2022-06-10 16:21:40|592.12|590.12|591.37|589.37|592.12|590.12|591.37|589.37|0
1654878110000|2022-06-10 16:21:50|594.62|592.62|595.62|593.62|595.62|593.62|594.62|592.62|0
1654878120000|2022-06-10 16:22:00|595.87|593.87|594.62|592.62|595.87|593.87|594.62|592.62|0
1654878130000|2022-06-10 16:22:10|593.87|591.87|593.62|591.62|593.87|591.87|593.37|591.37|0
1654878140000|2022-06-10 16:22:20|593.12|591.12|594.37|592.37|594.37|592.37|593.12|591.12|0
1654878150000|2022-06-10 16:22:30|594.62|592.62|592.62|590.62|594.62|592.62|592.62|590.62|0
1654878160000|2022-06-10 16:22:40|592.87|590.87|591.62|589.62|592.87|590.87|591.62|589.62|0
1654878170000|2022-06-10 16:22:50|591.37|589.37|591.12|589.12|591.62|589.62|591.12|589.12|0
1654878180000|2022-06-10 16:23:00|591.37|589.37|591.37|589.37|591.37|589.37|590.62|588.62|0
1654878190000|2022-06-10 16:23:10|591.62|589.62|590.87|588.87|591.62|589.62|590.87|588.87|0
1654878200000|2022-06-10 16:23:20|590.62|588.62|590.75|588.75|590.87|588.87|590.62|588.62|0
1654878210000|2022-06-10 16:23:30|590.87|588.87|591.12|589.12|591.12|589.12|590.87|588.87|0
1654878220000|2022-06-10 16:23:40|590.87|588.87|591.12|589.12|591.37|589.37|590.37|588.37|0
1654878230000|2022-06-10 16:23:50|591.37|589.37|592.12|590.12|592.12|590.12|591.12|589.12|0
1654878240000|2022-06-10 16:24:00|592.37|590.37|593.62|591.62|593.62|591.62|592.37|590.37|0
1654878250000|2022-06-10 16:24:10|594.5|592.5|594.62|592.62|594.62|592.62|594.37|592.37|0
1654878260000|2022-06-10 16:24:20|594.87|592.87|594.62|592.62|594.87|592.87|594.37|592.37|0
1654878270000|2022-06-10 16:24:30|594.12|592.12|594.37|592.37|594.62|592.62|594.12|592.12|0
1654878280000|2022-06-10 16:24:40|594.87|592.87|595.62|593.62|595.62|593.62|594.62|592.62|0
1654878290000|2022-06-10 16:24:50|595.87|593.87|595.37|593.37|595.87|593.87|595.37|593.37|0
1654878300000|2022-06-10 16:25:00|596.12|594.12|596.62|594.62|596.62|594.62|596.12|594.12|0
1654878310000|2022-06-10 16:25:10|597.12|595.12|595.87|593.87|597.12|595.12|595.87|593.87|0
1654878320000|2022-06-10 16:25:20|596.12|594.12|596.12|594.12|596.37|594.37|596.12|594.12|0
1654878330000|2022-06-10 16:25:30|595.87|593.87|596.12|594.12|596.12|594.12|595.37|593.37|0
1654878340000|2022-06-10 16:25:40|595.87|593.87|595.37|593.37|596.12|594.12|595.37|593.37|0
1654878350000|2022-06-10 16:25:50|595.12|593.12|594.62|592.62|595.12|593.12|594.62|592.62|0
1654878360000|2022-06-10 16:26:00|594.37|592.37|595.87|593.87|595.87|593.87|594.37|592.37|0
1654878370000|2022-06-10 16:26:10|595.62|593.62|594.87|592.87|595.62|593.62|594.87|592.87|0
1654878380000|2022-06-10 16:26:20|595.12|593.12|594.62|592.62|595.12|593.12|594.62|592.62|0
1654878390000|2022-06-10 16:26:30|594.87|592.87|594.12|592.12|594.87|592.87|594.12|592.12|0
1654878400000|2022-06-10 16:26:40|593.87|591.87|593.12|591.12|593.87|591.87|592.87|590.87|0
1654878410000|2022-06-10 16:26:50|593.37|591.37|594.37|592.37|594.62|592.62|593.37|591.37|0
1654878420000|2022-06-10 16:27:00|594.12|592.12|593.62|591.62|594.12|592.12|593.37|591.37|0
1654878430000|2022-06-10 16:27:10|593.87|591.87|594.62|592.62|594.62|592.62|593.87|591.87|0
1654878440000|2022-06-10 16:27:20|594.37|592.37|594.87|592.87|594.87|592.87|593.87|591.87|0
1654878450000|2022-06-10 16:27:30|594.37|592.37|594.62|592.62|594.62|592.62|594.37|592.37|0
1654878460000|2022-06-10 16:27:40|594.37|592.37|594.37|592.37|594.37|592.37|594.12|592.12|0
1654878470000|2022-06-10 16:27:50|594.12|592.12|595.62|593.62|595.62|593.62|594.12|592.12|0
1654878480000|2022-06-10 16:28:00|595.87|593.87|597.37|595.37|597.37|595.37|595.87|593.87|0
1654878490000|2022-06-10 16:28:10|597.62|595.62|597.12|595.12|597.62|595.62|596.87|594.87|0
1654878500000|2022-06-10 16:28:20|596.37|594.37|596.62|594.62|596.87|594.87|596.37|594.37|0
1654878510000|2022-06-10 16:28:30|596.37|594.37|595.37|593.37|596.37|594.37|595.37|593.37|0
1654878520000|2022-06-10 16:28:40|595.12|593.12|594.87|592.87|595.12|593.12|594.87|592.87|0
1654878530000|2022-06-10 16:28:50|594.75|592.75|596.62|594.62|596.62|594.62|594.75|592.75|0
1654878540000|2022-06-10 16:29:00|597.12|595.12|596.12|594.12|597.12|595.12|596.12|594.12|0
1654878550000|2022-06-10 16:29:10|596.37|594.37|595.87|593.87|596.37|594.37|595.87|593.87|0
1654878560000|2022-06-10 16:29:20|595.37|593.37|595|593|595.37|593.37|594.87|592.87|0
1654878570000|2022-06-10 16:29:30|594.62|592.62|595.12|593.12|595.37|593.37|594.62|592.62|0
1654878580000|2022-06-10 16:29:40|594.12|592.12|593.12|591.12|594.12|592.12|593.12|591.12|0
1654878590000|2022-06-10 16:29:50|592.62|590.62|591.62|589.62|592.87|590.87|591.62|589.62|0
1654878600000|2022-06-10 16:30:00|591.87|589.87|591.62|589.62|591.87|589.87|591.62|589.62|0
1654878610000|2022-06-10 16:30:10|591.37|589.37|590.87|588.87|591.62|589.62|590.87|588.87|0
1654878620000|2022-06-10 16:30:20|590.62|588.62|590.37|588.37|590.62|588.62|590.12|588.12|0
1654878630000|2022-06-10 16:30:30|590.62|588.62|590.62|588.62|590.62|588.62|590.12|588.12|0
1654878640000|2022-06-10 16:30:40|590.87|588.87|590.5|588.5|590.87|588.87|590.5|588.5|0
1654878650000|2022-06-10 16:30:50|591.12|589.12|590.62|588.62|591.37|589.37|590.5|588.5|0
1654878660000|2022-06-10 16:31:00|590.87|588.87|591.37|589.37|591.37|589.37|590.87|588.87|0
1654878670000|2022-06-10 16:31:10|590.37|588.37|592.12|590.12|593.12|591.12|590.37|588.37|0
1654878680000|2022-06-10 16:31:20|591.87|589.87|592.12|590.12|592.12|590.12|591.87|589.87|0
1654878690000|2022-06-10 16:31:30|591.87|589.87|591.87|589.87|592.12|590.12|591.87|589.87|0
1654878700000|2022-06-10 16:31:40|590.87|588.87|591.12|589.12|591.12|589.12|590.12|588.12|0
1654878710000|2022-06-10 16:31:50|590.62|588.62|590.37|588.37|590.62|588.62|590.37|588.37|0
1654878720000|2022-06-10 16:32:00|590.12|588.12|589.87|587.87|590.37|588.37|589.87|587.87|0
1654878730000|2022-06-10 16:32:10|589.12|587.12|589.37|587.37|589.87|587.87|589.12|587.12|0
1654878740000|2022-06-10 16:32:20|589.62|587.62|588.87|586.87|589.87|587.87|588.87|586.87|0
1654878750000|2022-06-10 16:32:30|589.87|587.87|589.87|587.87|589.87|587.87|589.62|587.62|0
1654878760000|2022-06-10 16:32:40|589.62|587.62|590.62|588.62|590.62|588.62|589.62|587.62|0
1654878770000|2022-06-10 16:32:50|590.87|588.87|592.12|590.12|592.12|590.12|590.87|588.87|0
1654878780000|2022-06-10 16:33:00|592.62|590.62|592.12|590.12|592.87|590.87|591.62|589.62|0
1654878790000|2022-06-10 16:33:10|592.25|590.25|593.12|591.12|593.12|591.12|592.25|590.25|0
1654878800000|2022-06-10 16:33:20|593.62|591.62|595.12|593.12|595.12|593.12|593.62|591.62|0
1654878810000|2022-06-10 16:33:30|594.62|592.62|594.87|592.87|594.87|592.87|594.62|592.62|0
1654878820000|2022-06-10 16:33:40|595.12|593.12|595.25|593.25|595.25|593.25|595.12|593.12|0
1654878830000|2022-06-10 16:33:50|595.12|593.12|593.87|591.87|595.12|593.12|593.87|591.87|0
1654878840000|2022-06-10 16:34:00|594.12|592.12|595.37|593.37|595.37|593.37|594.12|592.12|0
1654878850000|2022-06-10 16:34:10|595.12|593.12|595.62|593.62|595.62|593.62|594.87|592.87|0
1654878860000|2022-06-10 16:34:20|595.37|593.37|595.62|593.62|595.62|593.62|595.37|593.37|0
1654878870000|2022-06-10 16:34:30|595.12|593.12|595.12|593.12|595.37|593.37|595.12|593.12|0
1654878880000|2022-06-10 16:34:40|594.62|592.62|594.12|592.12|594.62|592.62|593.62|591.62|0
1654878890000|2022-06-10 16:34:50|593.87|591.87|593.62|591.62|594.62|592.62|593.62|591.62|0
1654878900000|2022-06-10 16:35:00|595.12|593.12|592.87|590.87|595.12|593.12|592.62|590.62|0
1654878910000|2022-06-10 16:35:10|593.87|591.87|593.62|591.62|593.87|591.87|593.62|591.62|0
1654878920000|2022-06-10 16:35:20|593.12|591.12|593.12|591.12|593.12|591.12|592.75|590.75|0
1654878930000|2022-06-10 16:35:30|592.62|590.62|592.62|590.62|592.62|590.62|592.62|590.62|0
1654878940000|2022-06-10 16:35:40|592.87|590.87|592.12|590.12|592.87|590.87|592.12|590.12|0
1654878950000|2022-06-10 16:35:50|591.62|589.62|591.87|589.87|592.12|590.12|591.62|589.62|0
1654878960000|2022-06-10 16:36:00|592.12|590.12|592.87|590.87|592.87|590.87|592.12|590.12|0
1654878970000|2022-06-10 16:36:10|593.62|591.62|594.62|592.62|594.62|592.62|593.62|591.62|0
1654878980000|2022-06-10 16:36:20|594.12|592.12|593.87|591.87|594.37|592.37|593.87|591.87|0
1654878990000|2022-06-10 16:36:30|594.12|592.12|593.37|591.37|594.12|592.12|593.37|591.37|0
1654879000000|2022-06-10 16:36:40|594.87|592.87|593.87|591.87|594.87|592.87|593.87|591.87|0
1654879010000|2022-06-10 16:36:50|593.25|591.25|592.37|590.37|593.25|591.25|592.37|590.37|0
1654879020000|2022-06-10 16:37:00|591.87|589.87|591.62|589.62|592.12|590.12|591.62|589.62|0
1654879030000|2022-06-10 16:37:10|591.87|589.87|592.12|590.12|592.62|590.62|591.87|589.87|0
1654879040000|2022-06-10 16:37:20|591.62|589.62|592.62|590.62|592.62|590.62|591.62|589.62|0
1654879050000|2022-06-10 16:37:30|592.87|590.87|593.37|591.37|593.37|591.37|592.87|590.87|0
1654879060000|2022-06-10 16:37:40|593.12|591.12|592.5|590.5|593.12|591.12|592.5|590.5|0
1654879070000|2022-06-10 16:37:50|592.62|590.62|591.87|589.87|592.62|590.62|591.62|589.62|0
1654879080000|2022-06-10 16:38:00|592.62|590.62|592.25|590.25|592.62|590.62|591.87|589.87|0
1654879090000|2022-06-10 16:38:10|591.87|589.87|592.37|590.37|592.37|590.37|591.87|589.87|0
1654879100000|2022-06-10 16:38:20|591.87|589.87|592.25|590.25|592.25|590.25|591.75|589.75|0
1654879110000|2022-06-10 16:38:30|591.37|589.37|590.37|588.37|591.37|589.37|590.37|588.37|0
1654879120000|2022-06-10 16:38:40|591.37|589.37|591.25|589.25|591.62|589.62|591.25|589.25|0
1654879130000|2022-06-10 16:38:50|590.75|588.75|591.37|589.37|591.37|589.37|590.62|588.62|0
1654879140000|2022-06-10 16:39:00|591.87|589.87|592.62|590.62|592.62|590.62|591.87|589.87|0
1654879150000|2022-06-10 16:39:10|592.12|590.12|592.37|590.37|592.37|590.37|592.12|590.12|0
1654879160000|2022-06-10 16:39:20|592.62|590.62|592.87|590.87|592.87|590.87|592.37|590.37|0
1654879170000|2022-06-10 16:39:30|593.37|591.37|591.87|589.87|593.37|591.37|591.87|589.87|0
1654879180000|2022-06-10 16:39:40|591.37|589.37|591.37|589.37|591.37|589.37|590.87|588.87|0
1654879190000|2022-06-10 16:39:50|591.12|589.12|591.12|589.12|591.62|589.62|591.12|589.12|0
1654879200000|2022-06-10 16:40:00|590.87|588.87|591.37|589.37|591.37|589.37|590.87|588.87|0
1654879210000|2022-06-10 16:40:10|591.62|589.62|591.62|589.62|591.62|589.62|591.37|589.37|0
1654879220000|2022-06-10 16:40:20|592.12|590.12|592.37|590.37|592.37|590.37|591.62|589.62|0
1654879230000|2022-06-10 16:40:30|592.12|590.12|592.25|590.25|592.25|590.25|591.62|589.62|0
1654879240000|2022-06-10 16:40:40|592.12|590.12|592.37|590.37|592.62|590.62|592.12|590.12|0
1654879250000|2022-06-10 16:40:50|592.12|590.12|592.25|590.25|592.37|590.37|592.12|590.12|0
1654879260000|2022-06-10 16:41:00|593.12|591.12|591.12|589.12|593.12|591.12|591.12|589.12|0
1654879270000|2022-06-10 16:41:10|590.87|588.87|590.12|588.12|590.87|588.87|590.12|588.12|0
1654879280000|2022-06-10 16:41:20|589.37|587.37|588.62|586.62|589.37|587.37|588.62|586.62|0
1654879290000|2022-06-10 16:41:30|588.87|586.87|588.62|586.62|589.12|587.12|588.62|586.62|0
1654879300000|2022-06-10 16:41:40|588.37|586.37|589.12|587.12|589.12|587.12|588.37|586.37|0
1654879310000|2022-06-10 16:41:50|588.87|586.87|588.37|586.37|588.87|586.87|588.12|586.12|0
1654879320000|2022-06-10 16:42:00|587.87|585.87|587.87|585.87|587.87|585.87|587.75|585.75|0
1654879330000|2022-06-10 16:42:10|587.62|585.62|587.37|585.37|587.62|585.62|587.12|585.12|0
1654879340000|2022-06-10 16:42:20|587.62|585.62|588.37|586.37|588.37|586.37|587.62|585.62|0
1654879350000|2022-06-10 16:42:30|587.62|585.62|587.62|585.62|587.62|585.62|587.12|585.12|0
1654879360000|2022-06-10 16:42:40|587.87|585.87|589.87|587.87|589.87|587.87|587.87|585.87|0
1654879370000|2022-06-10 16:42:50|589.62|587.62|588.87|586.87|589.62|587.62|588.87|586.87|0
1654879380000|2022-06-10 16:43:00|589.37|587.37|588.87|586.87|589.37|587.37|588.62|586.62|0
1654879390000|2022-06-10 16:43:10|588.75|586.75|589.37|587.37|589.37|587.37|588.75|586.75|0
1654879400000|2022-06-10 16:43:20|589.87|587.87|589.37|587.37|590.12|588.12|589.37|587.37|0
1654879410000|2022-06-10 16:43:30|589.62|587.62|589.12|587.12|589.62|587.62|588.87|586.87|0
1654879420000|2022-06-10 16:43:40|588.12|586.12|588.37|586.37|588.37|586.37|588.12|586.12|0
1654879430000|2022-06-10 16:43:50|588.62|586.62|588.37|586.37|588.62|586.62|588.37|586.37|0
1654879440000|2022-06-10 16:44:00|588.62|586.62|587.87|585.87|588.62|586.62|587.87|585.87|0
1654879450000|2022-06-10 16:44:10|587.75|585.75|587.62|585.62|587.87|585.87|587.62|585.62|0
1654879460000|2022-06-10 16:44:20|586.87|584.87|586.62|584.62|586.87|584.87|586.62|584.62|0
1654879470000|2022-06-10 16:44:30|587.62|585.62|588.62|586.62|588.62|586.62|587.37|585.37|0
1654879480000|2022-06-10 16:44:40|589.62|587.62|590.37|588.37|590.37|588.37|589.12|587.12|0
1654879490000|2022-06-10 16:44:50|590.62|588.62|589.87|587.87|590.62|588.62|589.87|587.87|0
1654879500000|2022-06-10 16:45:00|589.62|587.62|589.87|587.87|589.87|587.87|588.62|586.62|0
1654879510000|2022-06-10 16:45:10|590.12|588.12|589.37|587.37|590.12|588.12|589.37|587.37|0
1654879520000|2022-06-10 16:45:20|589.25|587.25|588.87|586.87|589.62|587.62|588.87|586.87|0
1654879530000|2022-06-10 16:45:30|589.37|587.37|588.37|586.37|589.37|587.37|588.37|586.37|0
1654879540000|2022-06-10 16:45:40|588.62|586.62|589.12|587.12|589.12|587.12|588.62|586.62|0
1654879550000|2022-06-10 16:45:50|589.62|587.62|589.87|587.87|589.87|587.87|589.37|587.37|0
1654879560000|2022-06-10 16:46:00|590.12|588.12|590.62|588.62|590.62|588.62|590.12|588.12|0
1654879570000|2022-06-10 16:46:10|591.37|589.37|591.87|589.87|591.87|589.87|591.37|589.37|0
1654879580000|2022-06-10 16:46:20|591.62|589.62|591.62|589.62|592.12|590.12|591.62|589.62|0
1654879590000|2022-06-10 16:46:30|592.62|590.62|592.87|590.87|592.87|590.87|592.62|590.62|0
1654879600000|2022-06-10 16:46:40|593.12|591.12|593.12|591.12|593.62|591.62|592.87|590.87|0
1654879610000|2022-06-10 16:46:50|592.87|590.87|593.12|591.12|593.12|591.12|592.87|590.87|0
1654879620000|2022-06-10 16:47:00|593.62|591.62|592.62|590.62|593.62|591.62|592.62|590.62|0
1654879630000|2022-06-10 16:47:10|592.12|590.12|593.62|591.62|593.62|591.62|591.87|589.87|0
1654879640000|2022-06-10 16:47:20|593.12|591.12|593.37|591.37|593.37|591.37|592.62|590.62|0
1654879650000|2022-06-10 16:47:30|593.12|591.12|593.12|591.12|593.12|591.12|592.87|590.87|0
1654879660000|2022-06-10 16:47:40|593.62|591.62|593.62|591.62|593.62|591.62|593.37|591.37|0
1654879670000|2022-06-10 16:47:50|593.75|591.75|593.37|591.37|593.75|591.75|593.37|591.37|0
1654879680000|2022-06-10 16:48:00|593.87|591.87|593.87|591.87|593.87|591.87|593.75|591.75|0
1654879690000|2022-06-10 16:48:10|593.37|591.37|593.62|591.62|593.62|591.62|593.37|591.37|0
1654879700000|2022-06-10 16:48:20|593.87|591.87|592.62|590.62|593.87|591.87|592.62|590.62|0
1654879710000|2022-06-10 16:48:30|593.62|591.62|592.75|590.75|593.62|591.62|592.75|590.75|0
1654879720000|2022-06-10 16:48:40|592.62|590.62|592.87|590.87|593.12|591.12|592.62|590.62|0
1654879730000|2022-06-10 16:48:50|592.12|590.12|591.87|589.87|592.37|590.37|591.87|589.87|0
1654879740000|2022-06-10 16:49:00|592.62|590.62|592.87|590.87|592.87|590.87|592.37|590.37|0
1654879750000|2022-06-10 16:49:10|593.12|591.12|593.12|591.12|593.12|591.12|593.12|591.12|0
1654879760000|2022-06-10 16:49:20|592.62|590.62|593.12|591.12|593.12|591.12|592.62|590.62|0
1654879770000|2022-06-10 16:49:30|592.87|590.87|593.37|591.37|593.37|591.37|592.87|590.87|0
1654879780000|2022-06-10 16:49:40|593.62|591.62|594.37|592.37|594.37|592.37|593.62|591.62|0
1654879790000|2022-06-10 16:49:50|593.37|591.37|593.12|591.12|593.37|591.37|593.12|591.12|0
1654879800000|2022-06-10 16:50:00|594.12|592.12|595.12|593.12|595.12|593.12|594.12|592.12|0
1654879810000|2022-06-10 16:50:10|595|593|595.12|593.12|595.12|593.12|594.87|592.87|0
1654879820000|2022-06-10 16:50:20|595.37|593.37|595.37|593.37|595.37|593.37|595.12|593.12|0
1654879830000|2022-06-10 16:50:30|595.62|593.62|595.62|593.62|595.75|593.75|595.37|593.37|0
1654879840000|2022-06-10 16:50:40|595.12|593.12|594.37|592.37|595.12|593.12|594.37|592.37|0
1654879850000|2022-06-10 16:50:50|594.12|592.12|594.62|592.62|594.62|592.62|593.87|591.87|0
1654879860000|2022-06-10 16:51:00|594.37|592.37|594.62|592.62|594.62|592.62|594.37|592.37|0
1654879870000|2022-06-10 16:51:10|594.87|592.87|594.5|592.5|595.12|593.12|594.5|592.5|0
1654879880000|2022-06-10 16:51:20|594.62|592.62|595.75|593.75|595.75|593.75|594.62|592.62|0
1654879890000|2022-06-10 16:51:30|595.87|593.87|596.62|594.62|596.62|594.62|595.87|593.87|0
1654879900000|2022-06-10 16:51:40|596.37|594.37|596.62|594.62|596.62|594.62|596.37|594.37|0
1654879910000|2022-06-10 16:51:50|596.37|594.37|596.62|594.62|596.62|594.62|596.12|594.12|0
1654879920000|2022-06-10 16:52:00|596.37|594.37|597|595|597|595|596.37|594.37|0
1654879930000|2022-06-10 16:52:10|597.12|595.12|598.37|596.37|598.37|596.37|597.12|595.12|0
1654879940000|2022-06-10 16:52:20|598.62|596.62|598.37|596.37|598.87|596.87|598.37|596.37|0
1654879950000|2022-06-10 16:52:30|598.62|596.62|598.62|596.62|598.87|596.87|598.62|596.62|0
1654879960000|2022-06-10 16:52:40|598.12|596.12|598|596|598.62|596.62|598|596|0
1654879970000|2022-06-10 16:52:50|597.87|595.87|597.87|595.87|597.87|595.87|597.62|595.62|0
1654879980000|2022-06-10 16:53:00|597.62|595.62|596.75|594.75|597.62|595.62|596.75|594.75|0
1654879990000|2022-06-10 16:53:10|596.62|594.62|596.87|594.87|596.87|594.87|596.37|594.37|0
1654880000000|2022-06-10 16:53:20|597.12|595.12|597.75|595.75|598.12|596.12|597.12|595.12|0
1654880010000|2022-06-10 16:53:30|597.87|595.87|597.37|595.37|597.87|595.87|597.12|595.12|0
1654880020000|2022-06-10 16:53:40|597.12|595.12|597.12|595.12|597.37|595.37|597.12|595.12|0
1654880040000|2022-06-10 16:54:00|596.62|594.62|596.62|594.62|597.12|595.12|596.62|594.62|0
1654880050000|2022-06-10 16:54:10|595.87|593.87|596.62|594.62|596.62|594.62|595.87|593.87|0
1654880060000|2022-06-10 16:54:20|596.37|594.37|596.37|594.37|596.87|594.87|596.37|594.37|0
1654880070000|2022-06-10 16:54:30|596.62|594.62|597.37|595.37|597.37|595.37|596.37|594.37|0
1654880080000|2022-06-10 16:54:40|597.87|595.87|598|596|598.12|596.12|597.87|595.87|0
1654880090000|2022-06-10 16:54:50|597.62|595.62|598.37|596.37|598.37|596.37|597.62|595.62|0
1654880100000|2022-06-10 16:55:00|599.12|597.12|599.62|597.62|599.62|597.62|599.12|597.12|0
1654880110000|2022-06-10 16:55:10|599.87|597.87|599.37|597.37|599.87|597.87|599.37|597.37|0
1654880120000|2022-06-10 16:55:20|599.62|597.62|599.62|597.62|599.62|597.62|599.12|597.12|0
1654880130000|2022-06-10 16:55:30|599.87|597.87|600.12|598.12|600.37|598.37|599.37|597.37|0
1654880140000|2022-06-10 16:55:40|599.62|597.62|599.62|597.62|599.87|597.87|599.62|597.62|0
1654880150000|2022-06-10 16:55:50|600.12|598.12|599.87|597.87|600.12|598.12|599.87|597.87|0
1654880160000|2022-06-10 16:56:00|600.12|598.12|600.12|598.12|600.37|598.37|600.12|598.12|0
1654880170000|2022-06-10 16:56:10|600.25|598.25|600.37|598.37|600.37|598.37|600.25|598.25|0
1654880180000|2022-06-10 16:56:20|600.12|598.12|600.12|598.12|600.12|598.12|600.12|598.12|0
1654880190000|2022-06-10 16:56:30|599.87|597.87|600.12|598.12|600.12|598.12|599.62|597.62|0
1654880200000|2022-06-10 16:56:40|600.37|598.37|598.12|596.12|600.37|598.37|598.12|596.12|0
1654880210000|2022-06-10 16:56:50|598.37|596.37|598.62|596.62|598.62|596.62|598.37|596.37|0
1654880220000|2022-06-10 16:57:00|598.12|596.12|597.37|595.37|598.12|596.12|597.37|595.37|0
1654880230000|2022-06-10 16:57:10|597.12|595.12|596.37|594.37|597.12|595.12|596.37|594.37|0
1654880240000|2022-06-10 16:57:20|596.5|594.5|596.87|594.87|596.87|594.87|596.37|594.37|0
1654880250000|2022-06-10 16:57:30|596.62|594.62|595.87|593.87|596.62|594.62|595.87|593.87|0
1654880260000|2022-06-10 16:57:40|596.62|594.62|597.87|595.87|597.87|595.87|596.62|594.62|0
1654880270000|2022-06-10 16:57:50|597.37|595.37|597|595|597.37|595.37|596.87|594.87|0
1654880280000|2022-06-10 16:58:00|597.62|595.62|597.87|595.87|597.87|595.87|597.12|595.12|0
1654880290000|2022-06-10 16:58:10|598.12|596.12|598.12|596.12|598.12|596.12|597.87|595.87|0
1654880300000|2022-06-10 16:58:20|597.87|595.87|598.12|596.12|598.12|596.12|597.87|595.87|0
1654880310000|2022-06-10 16:58:30|597.87|595.87|597.75|595.75|597.87|595.87|597.62|595.62|0
1654880320000|2022-06-10 16:58:40|597.87|595.87|598.37|596.37|598.37|596.37|597.87|595.87|0
1654880330000|2022-06-10 16:58:50|598.62|596.62|598.37|596.37|598.62|596.62|598.12|596.12|0
1654880340000|2022-06-10 16:59:00|598.12|596.12|597.37|595.37|598.12|596.12|597.37|595.37|0
1654880350000|2022-06-10 16:59:10|597.12|595.12|595.87|593.87|597.12|595.12|595.62|593.62|0
1654880360000|2022-06-10 16:59:20|595.75|593.75|595.37|593.37|595.75|593.75|595.37|593.37|0
1654880370000|2022-06-10 16:59:30|595.62|593.62|595.62|593.62|595.87|593.87|595.12|593.12|0
1654880380000|2022-06-10 16:59:40|595.12|593.12|595.37|593.37|595.37|593.37|594.62|592.62|0
1654880390000|2022-06-10 16:59:50|595.25|593.25|595.62|593.62|595.62|593.62|595.12|593.12|0
1654880400000|2022-06-10 17:00:00|595.87|593.87|594.62|592.62|595.87|593.87|594.62|592.62|0
1654880410000|2022-06-10 17:00:10|594.12|592.12|594.87|592.87|594.87|592.87|594.12|592.12|0
1654880420000|2022-06-10 17:00:20|595.12|593.12|594.62|592.62|595.12|593.12|594.62|592.62|0
1654880430000|2022-06-10 17:00:30|596.25|594.25|597.37|595.37|597.37|595.37|596.25|594.25|0
1654880440000|2022-06-10 17:00:40|597.12|595.12|597.62|595.62|597.62|595.62|597.12|595.12|0
1654880450000|2022-06-10 17:00:50|597.12|595.12|597.87|595.87|598.12|596.12|597.12|595.12|0
1654880460000|2022-06-10 17:01:00|598.37|596.37|598.37|596.37|598.62|596.62|598.12|596.12|0
1654880470000|2022-06-10 17:01:10|598.12|596.12|598.37|596.37|598.37|596.37|597.87|595.87|0
1654880480000|2022-06-10 17:01:20|598.12|596.12|598.62|596.62|598.87|596.87|598.12|596.12|0
1654880490000|2022-06-10 17:01:30|598.87|596.87|599.62|597.62|599.62|597.62|598.87|596.87|0
1654880500000|2022-06-10 17:01:40|599.87|597.87|599.62|597.62|599.87|597.87|599.12|597.12|0
1654880510000|2022-06-10 17:01:50|600.12|598.12|600.12|598.12|600.25|598.25|600.12|598.12|0
1654880520000|2022-06-10 17:02:00|599.87|597.87|599.87|597.87|599.87|597.87|599.12|597.12|0
1654880530000|2022-06-10 17:02:10|600.12|598.12|600.12|598.12|600.37|598.37|599.87|597.87|0
1654880540000|2022-06-10 17:02:20|599.37|597.37|599.62|597.62|599.62|597.62|599.37|597.37|0
1654880550000|2022-06-10 17:02:30|599.37|597.37|599.87|597.87|599.87|597.87|599.37|597.37|0
1654880560000|2022-06-10 17:02:40|599.62|597.62|599.37|597.37|599.62|597.62|599.12|597.12|0
1654880570000|2022-06-10 17:02:50|599.75|597.75|599.62|597.62|599.75|597.75|599.37|597.37|0
1654880580000|2022-06-10 17:03:00|599.37|597.37|599.62|597.62|599.62|597.62|599.37|597.37|0
1654880590000|2022-06-10 17:03:10|600.12|598.12|599.87|597.87|600.37|598.37|599.87|597.87|0
1654880600000|2022-06-10 17:03:20|600.12|598.12|599.62|597.62|600.12|598.12|599.62|597.62|0
1654880610000|2022-06-10 17:03:30|599.87|597.87|600.62|598.62|600.62|598.62|599.87|597.87|0
1654880620000|2022-06-10 17:03:40|599.62|597.62|600.12|598.12|600.12|598.12|599.62|597.62|0
1654880630000|2022-06-10 17:03:50|600.37|598.37|600.62|598.62|600.62|598.62|600.37|598.37|0
1654880640000|2022-06-10 17:04:00|600.12|598.12|600.62|598.62|600.62|598.62|600.12|598.12|0
1654880650000|2022-06-10 17:04:10|600.37|598.37|600.87|598.87|600.87|598.87|600.37|598.37|0
1654880660000|2022-06-10 17:04:20|600.62|598.62|599.12|597.12|600.62|598.62|599.12|597.12|0
1654880670000|2022-06-10 17:04:30|599.87|597.87|598.87|596.87|599.87|597.87|598.87|596.87|0
1654880680000|2022-06-10 17:04:40|598.62|596.62|598.62|596.62|598.87|596.87|598.62|596.62|0
1654880690000|2022-06-10 17:04:50|598.37|596.37|597.87|595.87|598.62|596.62|597.87|595.87|0
1654880700000|2022-06-10 17:05:00|599.12|597.12|599.37|597.37|599.37|597.37|598.62|596.62|0
1654880710000|2022-06-10 17:05:10|599.62|597.62|599.62|597.62|599.62|597.62|599.37|597.37|0
1654880720000|2022-06-10 17:05:20|598.87|596.87|598.75|596.75|598.87|596.87|598.37|596.37|0
1654880730000|2022-06-10 17:05:30|598.62|596.62|597.87|595.87|598.62|596.62|597.87|595.87|0
1654880740000|2022-06-10 17:05:40|598.12|596.12|598.37|596.37|598.37|596.37|597.62|595.62|0
1654880750000|2022-06-10 17:05:50|598.87|596.87|599.62|597.62|599.62|597.62|598.87|596.87|0
1654880760000|2022-06-10 17:06:00|600.12|598.12|600.37|598.37|600.37|598.37|600.12|598.12|0
1654880770000|2022-06-10 17:06:10|600.62|598.62|600.87|598.87|600.87|598.87|600.37|598.37|0
1654880780000|2022-06-10 17:06:20|600.12|598.12|600.12|598.12|600.12|598.12|600.12|598.12|0
1654880790000|2022-06-10 17:06:30|600.37|598.37|600.37|598.37|600.62|598.62|600.37|598.37|0
1654880800000|2022-06-10 17:06:40|600.87|598.87|601.12|599.12|601.37|599.37|600.87|598.87|0
1654880810000|2022-06-10 17:06:50|601.37|599.37|601.12|599.12|601.37|599.37|601.12|599.12|0
1654880820000|2022-06-10 17:07:00|601.37|599.37|600.87|598.87|601.37|599.37|600.87|598.87|0
1654880830000|2022-06-10 17:07:10|600.37|598.37|599.87|597.87|600.37|598.37|599.87|597.87|0
1654880840000|2022-06-10 17:07:20|599.62|597.62|598.87|596.87|599.62|597.62|598.87|596.87|0
1654880850000|2022-06-10 17:07:30|598.37|596.37|598.5|596.5|598.5|596.5|598.12|596.12|0
1654880860000|2022-06-10 17:07:40|598.62|596.62|599.87|597.87|599.87|597.87|598.62|596.62|0
1654880870000|2022-06-10 17:07:50|599.62|597.62|599.12|597.12|599.62|597.62|599.12|597.12|0
1654880880000|2022-06-10 17:08:00|598.12|596.12|597.37|595.37|598.12|596.12|597.37|595.37|0
1654880890000|2022-06-10 17:08:10|597.87|595.87|597.62|595.62|598.37|596.37|597.62|595.62|0
1654880900000|2022-06-10 17:08:20|597.37|595.37|597.87|595.87|597.87|595.87|597.37|595.37|0
1654880910000|2022-06-10 17:08:30|598.37|596.37|597.87|595.87|598.37|596.37|597.87|595.87|0
1654880920000|2022-06-10 17:08:40|597.62|595.62|597.87|595.87|598.12|596.12|597.62|595.62|0
1654880930000|2022-06-10 17:08:50|598.12|596.12|598.12|596.12|598.12|596.12|597.87|595.87|0
1654880940000|2022-06-10 17:09:00|597.62|595.62|597.37|595.37|597.62|595.62|597.37|595.37|0
1654880950000|2022-06-10 17:09:10|597.62|595.62|597.12|595.12|597.62|595.62|596.62|594.62|0
1654880960000|2022-06-10 17:09:20|596.87|594.87|597.12|595.12|597.37|595.37|596.87|594.87|0
1654880970000|2022-06-10 17:09:30|596.87|594.87|597.12|595.12|597.12|595.12|596.37|594.37|0
1654880980000|2022-06-10 17:09:40|597.37|595.37|596.87|594.87|597.37|595.37|596.87|594.87|0
1654880990000|2022-06-10 17:09:50|596.62|594.62|596.62|594.62|596.62|594.62|596.62|594.62|0
1654881000000|2022-06-10 17:10:00|596.37|594.37|596.12|594.12|596.37|594.37|596.12|594.12|0
1654881010000|2022-06-10 17:10:10|596.37|594.37|596.12|594.12|596.37|594.37|596.12|594.12|0
1654881020000|2022-06-10 17:10:20|595.87|593.87|595.87|593.87|595.87|593.87|595.12|593.12|0
1654881030000|2022-06-10 17:10:30|595.62|593.62|596.87|594.87|596.87|594.87|595.62|593.62|0
1654881040000|2022-06-10 17:10:40|597.37|595.37|598.12|596.12|598.12|596.12|597.37|595.37|0
1654881050000|2022-06-10 17:10:50|597.62|595.62|597.12|595.12|597.87|595.87|597.12|595.12|0
1654881060000|2022-06-10 17:11:00|597.37|595.37|598.12|596.12|598.12|596.12|597.37|595.37|0
1654881070000|2022-06-10 17:11:10|597.62|595.62|597.12|595.12|597.87|595.87|597.12|595.12|0
1654881080000|2022-06-10 17:11:20|597.37|595.37|597.37|595.37|597.37|595.37|597.12|595.12|0
1654881090000|2022-06-10 17:11:30|598.12|596.12|597.37|595.37|598.12|596.12|597.37|595.37|0
1654881100000|2022-06-10 17:11:40|597.12|595.12|597.12|595.12|597.37|595.37|597.12|595.12|0
1654881110000|2022-06-10 17:11:50|596.37|594.37|597.37|595.37|597.37|595.37|596.37|594.37|0
1654881120000|2022-06-10 17:12:00|598.37|596.37|598.12|596.12|598.37|596.37|597.75|595.75|0
1654881130000|2022-06-10 17:12:10|598.37|596.37|599.12|597.12|599.12|597.12|598.37|596.37|0
1654881140000|2022-06-10 17:12:20|599.37|597.37|599.87|597.87|599.87|597.87|599.37|597.37|0
1654881150000|2022-06-10 17:12:30|599.62|597.62|600.12|598.12|600.12|598.12|599.62|597.62|0
1654881160000|2022-06-10 17:12:40|599.62|597.62|599.37|597.37|599.62|597.62|599.37|597.37|0
1654881170000|2022-06-10 17:12:50|599.12|597.12|598.87|596.87|599.12|597.12|598.87|596.87|0
1654881180000|2022-06-10 17:13:00|599.37|597.37|599.37|597.37|599.62|597.62|599.37|597.37|0
1654881190000|2022-06-10 17:13:10|599.62|597.62|599.62|597.62|599.62|597.62|599.37|597.37|0
1654881200000|2022-06-10 17:13:20|599.37|597.37|601.12|599.12|601.12|599.12|599.37|597.37|0
1654881210000|2022-06-10 17:13:30|601.37|599.37|601.62|599.62|601.62|599.62|601.37|599.37|0
1654881220000|2022-06-10 17:13:40|601.37|599.37|601.12|599.12|601.62|599.62|601.12|599.12|0
1654881230000|2022-06-10 17:13:50|601.37|599.37|600.87|598.87|601.37|599.37|600.87|598.87|0
1654881240000|2022-06-10 17:14:00|600.37|598.37|600.87|598.87|600.87|598.87|600.37|598.37|0
1654881250000|2022-06-10 17:14:10|600.62|598.62|600.62|598.62|600.62|598.62|600.37|598.37|0
1654881260000|2022-06-10 17:14:20|599.87|597.87|598.75|596.75|599.87|597.87|598.62|596.62|0
1654881270000|2022-06-10 17:14:30|598.37|596.37|598.75|596.75|598.87|596.87|598.37|596.37|0
1654881280000|2022-06-10 17:14:40|598.37|596.37|599.12|597.12|599.12|597.12|598.37|596.37|0
1654881290000|2022-06-10 17:14:50|598.87|596.87|599.37|597.37|599.37|597.37|598.62|596.62|0
1654881300000|2022-06-10 17:15:00|600.12|598.12|600.62|598.62|600.62|598.62|600.12|598.12|0
1654881310000|2022-06-10 17:15:10|600.87|598.87|600.12|598.12|600.87|598.87|600.12|598.12|0
1654881320000|2022-06-10 17:15:20|599.87|597.87|599.87|597.87|599.87|597.87|599.87|597.87|0
1654881330000|2022-06-10 17:15:30|599.62|597.62|599.37|597.37|599.87|597.87|599.37|597.37|0
1654881340000|2022-06-10 17:15:40|599.12|597.12|599.87|597.87|599.87|597.87|599.12|597.12|0
1654881350000|2022-06-10 17:15:50|599.62|597.62|600.12|598.12|600.12|598.12|599.62|597.62|0
1654881360000|2022-06-10 17:16:00|600.37|598.37|598.62|596.62|600.37|598.37|598.62|596.62|0
1654881370000|2022-06-10 17:16:10|598.12|596.12|598.37|596.37|598.37|596.37|598.12|596.12|0
1654881380000|2022-06-10 17:16:20|598.12|596.12|598.12|596.12|598.37|596.37|598.12|596.12|0
1654881390000|2022-06-10 17:16:30|597.87|595.87|599.62|597.62|599.62|597.62|597.87|595.87|0
1654881400000|2022-06-10 17:16:40|600.12|598.12|600.12|598.12|600.37|598.37|600.12|598.12|0
1654881410000|2022-06-10 17:16:50|600.37|598.37|600.62|598.62|600.62|598.62|600.37|598.37|0
1654881420000|2022-06-10 17:17:00|600.87|598.87|599.37|597.37|600.87|598.87|599.37|597.37|0
1654881430000|2022-06-10 17:17:10|600.12|598.12|598.87|596.87|600.12|598.12|598.87|596.87|0
1654881440000|2022-06-10 17:17:20|598.62|596.62|598.87|596.87|599.12|597.12|598.62|596.62|0
1654881450000|2022-06-10 17:17:30|598.12|596.12|597.62|595.62|598.12|596.12|597.62|595.62|0
1654881460000|2022-06-10 17:17:40|597.87|595.87|598.12|596.12|598.12|596.12|597.37|595.37|0
1654881470000|2022-06-10 17:17:50|598.37|596.37|598.12|596.12|598.62|596.62|598.12|596.12|0
1654881480000|2022-06-10 17:18:00|597.37|595.37|596.62|594.62|597.37|595.37|596.62|594.62|0
1654881490000|2022-06-10 17:18:10|596.37|594.37|595.37|593.37|596.37|594.37|595.37|593.37|0
1654881500000|2022-06-10 17:18:20|594.87|592.87|594.62|592.62|595.12|593.12|594.62|592.62|0
1654881510000|2022-06-10 17:18:30|594.37|592.37|594.62|592.62|594.87|592.87|594.37|592.37|0
1654881520000|2022-06-10 17:18:40|594.12|592.12|594.87|592.87|594.87|592.87|593.87|591.87|0
1654881530000|2022-06-10 17:18:50|595.12|593.12|594.62|592.62|595.12|593.12|594.62|592.62|0
1654881540000|2022-06-10 17:19:00|594.87|592.87|594.87|592.87|595.37|593.37|594.87|592.87|0
1654881550000|2022-06-10 17:19:10|594.12|592.12|593.87|591.87|594.12|592.12|593.37|591.37|0
1654881560000|2022-06-10 17:19:20|593.62|591.62|592.87|590.87|593.62|591.62|592.87|590.87|0
1654881570000|2022-06-10 17:19:30|593.12|591.12|593.37|591.37|593.37|591.37|592.87|590.87|0
1654881580000|2022-06-10 17:19:40|593.12|591.12|592.25|590.25|593.12|591.12|592.25|590.25|0
1654881590000|2022-06-10 17:19:50|592.12|590.12|592.37|590.37|592.37|590.37|591.87|589.87|0
1654881600000|2022-06-10 17:20:00|592.12|590.12|592.87|590.87|592.87|590.87|592.12|590.12|0
1654881610000|2022-06-10 17:20:10|592.62|590.62|592.12|590.12|592.62|590.62|591.87|589.87|0
1654881620000|2022-06-10 17:20:20|592.62|590.62|592.12|590.12|592.62|590.62|592.12|590.12|0
1654881630000|2022-06-10 17:20:30|591.87|589.87|593.12|591.12|593.12|591.12|591.87|589.87|0
1654881640000|2022-06-10 17:20:40|593.62|591.62|593.62|591.62|593.62|591.62|593.62|591.62|0
1654881650000|2022-06-10 17:20:50|593.12|591.12|593.62|591.62|593.62|591.62|593.12|591.12|0
1654881660000|2022-06-10 17:21:00|594.12|592.12|593.62|591.62|594.12|592.12|593.37|591.37|0
1654881670000|2022-06-10 17:21:10|593.87|591.87|593.62|591.62|593.87|591.87|593.62|591.62|0
1654881680000|2022-06-10 17:21:20|593.12|591.12|593.5|591.5|593.5|591.5|593.12|591.12|0
1654881690000|2022-06-10 17:21:30|592.87|590.87|592.37|590.37|593.12|591.12|592.37|590.37|0
1654881700000|2022-06-10 17:21:40|591.87|589.87|591.62|589.62|591.87|589.87|591.62|589.62|0
1654881710000|2022-06-10 17:21:50|592.12|590.12|592.12|590.12|592.12|590.12|591.87|589.87|0
1654881720000|2022-06-10 17:22:00|591.87|589.87|592.62|590.62|592.62|590.62|591.62|589.62|0
1654881730000|2022-06-10 17:22:10|592.37|590.37|591.87|589.87|592.37|590.37|591.87|589.87|0
1654881740000|2022-06-10 17:22:20|591.62|589.62|592.12|590.12|592.12|590.12|591.62|589.62|0
1654881750000|2022-06-10 17:22:30|592.87|590.87|593.12|591.12|593.37|591.37|592.75|590.75|0
1654881760000|2022-06-10 17:22:40|592.87|590.87|593.12|591.12|593.12|591.12|592.87|590.87|0
1654881770000|2022-06-10 17:22:50|592.87|590.87|592.62|590.62|592.87|590.87|592.62|590.62|0
1654881780000|2022-06-10 17:23:00|592.37|590.37|591.62|589.62|592.37|590.37|591.62|589.62|0
1654881790000|2022-06-10 17:23:10|591.37|589.37|591.37|589.37|591.62|589.62|591.37|589.37|0
1654881800000|2022-06-10 17:23:20|590.62|588.62|590.87|588.87|590.87|588.87|590.62|588.62|0
1654881810000|2022-06-10 17:23:30|590.62|588.62|590.37|588.37|590.62|588.62|590.12|588.12|0
1654881820000|2022-06-10 17:23:40|590.12|588.12|590.62|588.62|591.37|589.37|590.12|588.12|0
1654881830000|2022-06-10 17:23:50|590.37|588.37|591.25|589.25|591.25|589.25|590.37|588.37|0
1654881840000|2022-06-10 17:24:00|591.62|589.62|591.62|589.62|591.62|589.62|591.12|589.12|0
1654881850000|2022-06-10 17:24:10|592.12|590.12|591.87|589.87|592.62|590.62|591.87|589.87|0
1654881870000|2022-06-10 17:24:30|592.12|590.12|592.62|590.62|592.62|590.62|592.12|590.12|0
1654881880000|2022-06-10 17:24:40|591.87|589.87|592.12|590.12|592.37|590.37|591.87|589.87|0
1654881890000|2022-06-10 17:24:50|591.87|589.87|591.87|589.87|591.87|589.87|591.87|589.87|0
1654881900000|2022-06-10 17:25:00|591.62|589.62|591.87|589.87|592.12|590.12|591.62|589.62|0
1654881910000|2022-06-10 17:25:10|592.12|590.12|591.62|589.62|592.12|590.12|591.62|589.62|0
1654881920000|2022-06-10 17:25:20|591.87|589.87|591.87|589.87|591.87|589.87|591.87|589.87|0
1654881930000|2022-06-10 17:25:30|591.62|589.62|590.37|588.37|591.62|589.62|590.37|588.37|0
1654881940000|2022-06-10 17:25:40|590.25|588.25|591.12|589.12|591.12|589.12|590.12|588.12|0
1654881950000|2022-06-10 17:25:50|591.37|589.37|591.12|589.12|591.75|589.75|591.12|589.12|0
1654881960000|2022-06-10 17:26:00|590.37|588.37|590.12|588.12|590.62|588.62|590.12|588.12|0
1654881970000|2022-06-10 17:26:10|589.87|587.87|589.87|587.87|589.87|587.87|589.62|587.62|0
1654881980000|2022-06-10 17:26:20|590.62|588.62|590.37|588.37|590.62|588.62|590.37|588.37|0
1654881990000|2022-06-10 17:26:30|590.87|588.87|590.37|588.37|590.87|588.87|590.37|588.37|0
1654882000000|2022-06-10 17:26:40|589.87|587.87|590.37|588.37|590.62|588.62|589.87|587.87|0
1654882010000|2022-06-10 17:26:50|590.62|588.62|590.62|588.62|590.87|588.87|590.37|588.37|0
1654882020000|2022-06-10 17:27:00|589.62|587.62|589.37|587.37|589.62|587.62|588.87|586.87|0
1654882030000|2022-06-10 17:27:10|589.5|587.5|589.5|587.5|589.87|587.87|589.37|587.37|0
1654882040000|2022-06-10 17:27:20|589.62|587.62|590.12|588.12|590.12|588.12|589.62|587.62|0
1654882050000|2022-06-10 17:27:30|589.87|587.87|589.12|587.12|589.87|587.87|589.12|587.12|0
1654882060000|2022-06-10 17:27:40|588.87|586.87|589.37|587.37|589.37|587.37|588.87|586.87|0
1654882070000|2022-06-10 17:27:50|588.87|586.87|588.62|586.62|588.87|586.87|588.62|586.62|0
1654882080000|2022-06-10 17:28:00|588.37|586.37|588.12|586.12|588.62|586.62|588.12|586.12|0
1654882090000|2022-06-10 17:28:10|588.37|586.37|587.87|585.87|588.37|586.37|587.87|585.87|0
1654882100000|2022-06-10 17:28:20|588|586|587.87|585.87|588.12|586.12|587.75|585.75|0
1654882110000|2022-06-10 17:28:30|587.37|585.37|587.37|585.37|587.62|585.62|587.37|585.37|0
1654882120000|2022-06-10 17:28:40|588.12|586.12|588.37|586.37|588.37|586.37|588.12|586.12|0
1654882130000|2022-06-10 17:28:50|587.87|585.87|588.12|586.12|588.12|586.12|587.37|585.37|0
1654882140000|2022-06-10 17:29:00|587.87|585.87|587.87|585.87|587.87|585.87|587.37|585.37|0
1654882150000|2022-06-10 17:29:10|587.62|585.62|586.87|584.87|587.62|585.62|586.87|584.87|0
1654882160000|2022-06-10 17:29:20|586.5|584.5|586.62|584.62|586.62|584.62|586.5|584.5|0
1654882170000|2022-06-10 17:29:30|586.37|584.37|586.12|584.12|586.37|584.37|586.12|584.12|0
1654882180000|2022-06-10 17:29:40|585.87|583.87|585.87|583.87|585.87|583.87|585.62|583.62|0
1654882190000|2022-06-10 17:29:50|585.62|583.62|585.62|583.62|585.62|583.62|585.62|583.62|0
1654882200000|2022-06-10 17:30:00|585.75|583.75|586.62|584.62|586.87|584.87|585.75|583.75|0
1654882210000|2022-06-10 17:30:10|587.37|585.37|586.87|584.87|587.62|585.62|586.87|584.87|0
1654882220000|2022-06-10 17:30:20|588.37|586.37|588.12|586.12|588.37|586.37|587.87|585.87|0
1654882230000|2022-06-10 17:30:30|588.37|586.37|587.12|585.12|588.37|586.37|587.12|585.12|0
1654882240000|2022-06-10 17:30:40|587.37|585.37|586.87|584.87|587.37|585.37|586.62|584.62|0
1654882250000|2022-06-10 17:30:50|587.62|585.62|588.37|586.37|588.37|586.37|587.62|585.62|0
1654882260000|2022-06-10 17:31:00|587.87|585.87|590.12|588.12|590.12|588.12|587.87|585.87|0
1654882270000|2022-06-10 17:31:10|590.37|588.37|590.37|588.37|590.87|588.87|590.37|588.37|0
1654882280000|2022-06-10 17:31:20|590.62|588.62|590.62|588.62|590.62|588.62|590.37|588.37|0
1654882290000|2022-06-10 17:31:30|591.37|589.37|591.87|589.87|591.87|589.87|591.37|589.37|0
1654882300000|2022-06-10 17:31:40|592.12|590.12|592.12|590.12|592.37|590.37|592.12|590.12|0
1654882310000|2022-06-10 17:31:50|591.62|589.62|591.12|589.12|591.62|589.62|591.12|589.12|0
1654882320000|2022-06-10 17:32:00|591.37|589.37|592.62|590.62|592.62|590.62|591.37|589.37|0
1654882330000|2022-06-10 17:32:10|593|591|593.62|591.62|593.87|591.87|593|591|0
1654882340000|2022-06-10 17:32:20|593.25|591.25|593.37|591.37|593.87|591.87|593.25|591.25|0
1654882350000|2022-06-10 17:32:30|592.37|590.37|591.62|589.62|592.37|590.37|591.5|589.5|0
1654882360000|2022-06-10 17:32:40|591.87|589.87|592.12|590.12|592.12|590.12|591.87|589.87|0
1654882370000|2022-06-10 17:32:50|592.37|590.37|592.62|590.62|592.87|590.87|592.37|590.37|0
1654882380000|2022-06-10 17:33:00|592.12|590.12|592.62|590.62|592.62|590.62|592.12|590.12|0
1654882390000|2022-06-10 17:33:10|592.12|590.12|592.87|590.87|592.87|590.87|592.12|590.12|0
1654882400000|2022-06-10 17:33:20|592.62|590.62|592.87|590.87|593.12|591.12|592.62|590.62|0
1654882410000|2022-06-10 17:33:30|592.62|590.62|593.12|591.12|593.12|591.12|592.62|590.62|0
1654882420000|2022-06-10 17:33:40|593.62|591.62|593.37|591.37|593.62|591.62|593.37|591.37|0
1654882430000|2022-06-10 17:33:50|592.87|590.87|593.12|591.12|593.12|591.12|592.87|590.87|0
1654882440000|2022-06-10 17:34:00|594.37|592.37|594.87|592.87|594.87|592.87|594.37|592.37|0
1654882450000|2022-06-10 17:34:10|594.62|592.62|594.62|592.62|594.87|592.87|594.62|592.62|0
1654882460000|2022-06-10 17:34:20|594.37|592.37|594.87|592.87|594.87|592.87|594.37|592.37|0
1654882470000|2022-06-10 17:34:30|595.12|593.12|594.87|592.87|595.12|593.12|594.87|592.87|0
1654882480000|2022-06-10 17:34:40|594.62|592.62|594.37|592.37|594.62|592.62|594.37|592.37|0
1654882490000|2022-06-10 17:34:50|593.87|591.87|591.87|589.87|593.87|591.87|591.87|589.87|0
1654882500000|2022-06-10 17:35:00|590.87|588.87|589.75|587.75|590.87|588.87|589.75|587.75|0
1654882510000|2022-06-10 17:35:10|590.12|588.12|590.12|588.12|590.37|588.37|589.62|587.62|0
1654882520000|2022-06-10 17:35:20|590.37|588.37|589.62|587.62|590.37|588.37|589.62|587.62|0
1654882530000|2022-06-10 17:35:30|588.37|586.37|588.12|586.12|588.62|586.62|587.75|585.75|0
1654882540000|2022-06-10 17:35:40|587.37|585.37|587.87|585.87|588.12|586.12|587.37|585.37|0
1654882550000|2022-06-10 17:35:50|588.12|586.12|587.62|585.62|588.12|586.12|587.62|585.62|0
1654882560000|2022-06-10 17:36:00|586.37|584.37|585.12|583.12|586.37|584.37|585.12|583.12|0
1654882570000|2022-06-10 17:36:10|585.37|583.37|586.37|584.37|586.37|584.37|585.37|583.37|0
1654882580000|2022-06-10 17:36:20|586.62|584.62|585.12|583.12|586.62|584.62|585.12|583.12|0
1654882590000|2022-06-10 17:36:30|585.62|583.62|585.12|583.12|585.62|583.62|585.12|583.12|0
1654882600000|2022-06-10 17:36:40|584.87|582.87|584.62|582.62|584.87|582.87|584.62|582.62|0
1654882610000|2022-06-10 17:36:50|584.37|582.37|583.87|581.87|584.62|582.62|583.87|581.87|0
1654882620000|2022-06-10 17:37:00|583.62|581.62|584.12|582.12|584.12|582.12|582.87|580.87|0
1654882630000|2022-06-10 17:37:10|584.37|582.37|584.12|582.12|584.37|582.37|583.87|581.87|0
1654882640000|2022-06-10 17:37:20|584.37|582.37|584.12|582.12|584.37|582.37|584.12|582.12|0
1654882650000|2022-06-10 17:37:30|583.87|581.87|584.37|582.37|584.37|582.37|583.87|581.87|0
1654882660000|2022-06-10 17:37:40|585.12|583.12|586.12|584.12|586.12|584.12|585.12|583.12|0
1654882670000|2022-06-10 17:37:50|586.37|584.37|585.12|583.12|586.37|584.37|585.12|583.12|0
1654882680000|2022-06-10 17:38:00|584.87|582.87|584.62|582.62|584.87|582.87|584.62|582.62|0
1654882690000|2022-06-10 17:38:10|585.25|583.25|586.5|584.5|586.5|584.5|584.87|582.87|0
1654882700000|2022-06-10 17:38:20|586.62|584.62|586.87|584.87|587.12|585.12|586.62|584.62|0
1654882710000|2022-06-10 17:38:30|586.62|584.62|587.87|585.87|587.87|585.87|586.62|584.62|0
1654882720000|2022-06-10 17:38:40|587.12|585.12|587.12|585.12|587.12|585.12|586.87|584.87|0
1654882730000|2022-06-10 17:38:50|587.37|585.37|586.12|584.12|587.37|585.37|586.12|584.12|0
1654882740000|2022-06-10 17:39:00|585.62|583.62|586.5|584.5|586.5|584.5|585.62|583.62|0
1654882750000|2022-06-10 17:39:10|586.62|584.62|585.25|583.25|586.87|584.87|585.25|583.25|0
1654882760000|2022-06-10 17:39:20|584.87|582.87|584.37|582.37|584.87|582.87|584.37|582.37|0
1654882770000|2022-06-10 17:39:30|584.12|582.12|584.12|582.12|584.37|582.37|584.12|582.12|0
1654882780000|2022-06-10 17:39:40|584.62|582.62|584.37|582.37|584.62|582.62|584.37|582.37|0
1654882790000|2022-06-10 17:39:50|583.37|581.37|583.12|581.12|583.37|581.37|582.87|580.87|0
1654882800000|2022-06-10 17:40:00|582.87|580.87|583.37|581.37|583.37|581.37|582.87|580.87|0
1654882810000|2022-06-10 17:40:10|583.12|581.12|583.37|581.37|583.37|581.37|583.12|581.12|0
1654882820000|2022-06-10 17:40:20|583.87|581.87|583.62|581.62|583.87|581.87|583.37|581.37|0
1654882830000|2022-06-10 17:40:30|584.12|582.12|584.12|582.12|584.12|582.12|583.87|581.87|0
1654882840000|2022-06-10 17:40:40|583.87|581.87|584.37|582.37|584.37|582.37|583.87|581.87|0
1654882850000|2022-06-10 17:40:50|584.87|582.87|585.12|583.12|585.12|583.12|584.87|582.87|0
1654882860000|2022-06-10 17:41:00|585.37|583.37|585.37|583.37|585.62|583.62|585.37|583.37|0
1654882870000|2022-06-10 17:41:10|584.87|582.87|585.37|583.37|585.37|583.37|584.87|582.87|0
1654882880000|2022-06-10 17:41:20|585.62|583.62|586.37|584.37|586.37|584.37|585.62|583.62|0
1654882890000|2022-06-10 17:41:30|587.37|585.37|586.87|584.87|587.37|585.37|586.87|584.87|0
1654882900000|2022-06-10 17:41:40|587.12|585.12|586.87|584.87|587.12|585.12|586.87|584.87|0
1654882910000|2022-06-10 17:41:50|587.12|585.12|587.12|585.12|587.12|585.12|586.87|584.87|0
1654882920000|2022-06-10 17:42:00|586.87|584.87|584.62|582.62|586.87|584.87|584.62|582.62|0
1654882930000|2022-06-10 17:42:10|584.87|582.87|585.12|583.12|585.12|583.12|584.87|582.87|0
1654882940000|2022-06-10 17:42:20|585.87|583.87|585.12|583.12|585.87|583.87|585.12|583.12|0
1654882950000|2022-06-10 17:42:30|584.87|582.87|584.12|582.12|584.87|582.87|584.12|582.12|0
1654882960000|2022-06-10 17:42:40|584.62|582.62|584.87|582.87|585.37|583.37|584.62|582.62|0
1654882970000|2022-06-10 17:42:50|584.37|582.37|584.37|582.37|584.62|582.62|584.37|582.37|0
1654882980000|2022-06-10 17:43:00|584.12|582.12|583.37|581.37|584.12|582.12|583.12|581.12|0
1654882990000|2022-06-10 17:43:10|584.62|582.62|583.5|581.5|584.62|582.62|583.5|581.5|0
1654883000000|2022-06-10 17:43:20|583.87|581.87|583.62|581.62|583.87|581.87|583.12|581.12|0
1654883010000|2022-06-10 17:43:30|583.87|581.87|583.37|581.37|584.12|582.12|583.37|581.37|0
1654883020000|2022-06-10 17:43:40|584.12|582.12|584.12|582.12|584.12|582.12|583.87|581.87|0
1654883030000|2022-06-10 17:43:50|583.87|581.87|584.12|582.12|584.12|582.12|583.62|581.62|0
1654883040000|2022-06-10 17:44:00|584.37|582.37|585.37|583.37|585.37|583.37|584.37|582.37|0
1654883050000|2022-06-10 17:44:10|586.5|584.5|585.62|583.62|586.62|584.62|585.62|583.62|0
1654883060000|2022-06-10 17:44:20|586.37|584.37|586.62|584.62|586.87|584.87|586.37|584.37|0
1654883070000|2022-06-10 17:44:30|586.37|584.37|585.37|583.37|586.37|584.37|585.37|583.37|0
1654883080000|2022-06-10 17:44:40|585.62|583.62|585.37|583.37|585.62|583.62|584.62|582.62|0
1654883090000|2022-06-10 17:44:50|585.62|583.62|585|583|585.62|583.62|585|583|0
1654883100000|2022-06-10 17:45:00|584.87|582.87|586.25|584.25|586.25|584.25|584.87|582.87|0
1654883110000|2022-06-10 17:45:10|586.37|584.37|585.37|583.37|586.37|584.37|585.12|583.12|0
1654883120000|2022-06-10 17:45:20|585.62|583.62|586.37|584.37|586.87|584.87|585.62|583.62|0
1654883130000|2022-06-10 17:45:30|587.12|585.12|585.87|583.87|587.12|585.12|585.87|583.87|0
1654883140000|2022-06-10 17:45:40|586.37|584.37|586.37|584.37|586.62|584.62|586.12|584.12|0
1654883150000|2022-06-10 17:45:50|584.87|582.87|584.12|582.12|584.87|582.87|584.12|582.12|0
1654883160000|2022-06-10 17:46:00|583.75|581.75|582.62|580.62|583.75|581.75|582.62|580.62|0
1654883170000|2022-06-10 17:46:10|582.12|580.12|581.37|579.37|582.37|580.37|581.37|579.37|0
1654883180000|2022-06-10 17:46:20|582.12|580.12|582.37|580.37|582.62|580.62|582.12|580.12|0
1654883190000|2022-06-10 17:46:30|582.87|580.87|580.12|578.12|582.87|580.87|580.12|578.12|0
1654883200000|2022-06-10 17:46:40|579.62|577.62|578.87|576.87|579.62|577.62|578.87|576.87|0
1654883210000|2022-06-10 17:46:50|578.62|576.62|579.12|577.12|579.12|577.12|578.12|576.12|0
1654883220000|2022-06-10 17:47:00|578.87|576.87|580.12|578.12|580.12|578.12|578.87|576.87|0
1654883230000|2022-06-10 17:47:10|580.37|578.37|580.87|578.87|580.87|578.87|580.37|578.37|0
1654883240000|2022-06-10 17:47:20|581.12|579.12|581.62|579.62|581.62|579.62|581.12|579.12|0
1654883250000|2022-06-10 17:47:30|582.12|580.12|580.87|578.87|582.12|580.12|580.87|578.87|0
1654883260000|2022-06-10 17:47:40|581.37|579.37|582.62|580.62|582.62|580.62|581.37|579.37|0
1654883270000|2022-06-10 17:47:50|582.37|580.37|582.87|580.87|583.12|581.12|582.37|580.37|0
1654883280000|2022-06-10 17:48:00|582.12|580.12|582.62|580.62|582.62|580.62|582.12|580.12|0
1654883290000|2022-06-10 17:48:10|582.37|580.37|582.37|580.37|582.62|580.62|582.37|580.37|0
1654883300000|2022-06-10 17:48:20|582.5|580.5|581.87|579.87|582.5|580.5|581.87|579.87|0
1654883310000|2022-06-10 17:48:30|582.12|580.12|582.37|580.37|582.37|580.37|582.12|580.12|0
1654883320000|2022-06-10 17:48:40|582.62|580.62|581.62|579.62|582.62|580.62|581.62|579.62|0
1654883330000|2022-06-10 17:48:50|581.37|579.37|580.87|578.87|581.37|579.37|580.87|578.87|0
1654883340000|2022-06-10 17:49:00|578.37|576.37|577.87|575.87|578.87|576.87|577.87|575.87|0
1654883350000|2022-06-10 17:49:10|578.12|576.12|577.37|575.37|578.12|576.12|577.37|575.37|0
1654883360000|2022-06-10 17:49:20|577.87|575.87|578.62|576.62|578.62|576.62|577.87|575.87|0
1654883370000|2022-06-10 17:49:30|578.12|576.12|577.62|575.62|578.12|576.12|577.37|575.37|0
1654883380000|2022-06-10 17:49:40|577.37|575.37|576.87|574.87|577.37|575.37|576.87|574.87|0
1654883390000|2022-06-10 17:49:50|577.12|575.12|577.12|575.12|577.12|575.12|576.87|574.87|0
1654883400000|2022-06-10 17:50:00|576.37|574.37|576|574|576.37|574.37|576|574|0
1654883410000|2022-06-10 17:50:10|576.12|574.12|575.12|573.12|576.12|574.12|575.12|573.12|0
1654883420000|2022-06-10 17:50:20|574.37|572.37|575.37|573.37|575.37|573.37|574.37|572.37|0
1654883430000|2022-06-10 17:50:30|574.62|572.62|574.62|572.62|574.87|572.87|574.62|572.62|0
1654883440000|2022-06-10 17:50:40|575.37|573.37|574.37|572.37|575.62|573.62|574.37|572.37|0
1654883450000|2022-06-10 17:50:50|573.37|571.37|573.87|571.87|573.87|571.87|573.37|571.37|0
1654883460000|2022-06-10 17:51:00|573.37|571.37|573.37|571.37|573.37|571.37|573.12|571.12|0
1654883470000|2022-06-10 17:51:10|573.25|571.25|574.37|572.37|574.62|572.62|573.25|571.25|0
1654883480000|2022-06-10 17:51:20|574.62|572.62|575.37|573.37|575.62|573.62|574.62|572.62|0
1654883490000|2022-06-10 17:51:30|574.37|572.37|575.12|573.12|575.37|573.37|574.37|572.37|0
1654883500000|2022-06-10 17:51:40|575.37|573.37|576.37|574.37|576.37|574.37|575.37|573.37|0
1654883510000|2022-06-10 17:51:50|576.87|574.87|576.37|574.37|576.87|574.87|576.37|574.37|0
1654883520000|2022-06-10 17:52:00|575.87|573.87|577.62|575.62|577.62|575.62|575.87|573.87|0
1654883530000|2022-06-10 17:52:10|578.12|576.12|577.87|575.87|578.37|576.37|577.87|575.87|0
1654883540000|2022-06-10 17:52:20|578.12|576.12|578.12|576.12|578.62|576.62|578.12|576.12|0
1654883550000|2022-06-10 17:52:30|578.62|576.62|578.87|576.87|578.87|576.87|578.25|576.25|0
1654883560000|2022-06-10 17:52:40|579.12|577.12|578.12|576.12|579.12|577.12|578.12|576.12|0
1654883570000|2022-06-10 17:52:50|578.87|576.87|578.62|576.62|578.87|576.87|578.37|576.37|0
1654883580000|2022-06-10 17:53:00|577.87|575.87|579.12|577.12|579.12|577.12|577.87|575.87|0
1654883590000|2022-06-10 17:53:10|579.37|577.37|580.12|578.12|580.37|578.37|579.37|577.37|0
1654883600000|2022-06-10 17:53:20|579.37|577.37|579.87|577.87|579.87|577.87|579.12|577.12|0
1654883610000|2022-06-10 17:53:30|579.62|577.62|580.12|578.12|580.12|578.12|579.62|577.62|0
1654883620000|2022-06-10 17:53:40|579.87|577.87|579.37|577.37|579.87|577.87|579.37|577.37|0
1654883630000|2022-06-10 17:53:50|579.87|577.87|582.37|580.37|582.37|580.37|579.87|577.87|0
1654883640000|2022-06-10 17:54:00|581.37|579.37|581.12|579.12|581.37|579.37|581.12|579.12|0
1654883650000|2022-06-10 17:54:10|580.62|578.62|581.12|579.12|581.12|579.12|580.62|578.62|0
1654883660000|2022-06-10 17:54:20|581.37|579.37|581.12|579.12|581.37|579.37|581.12|579.12|0
1654883670000|2022-06-10 17:54:30|581.87|579.87|582.12|580.12|582.12|580.12|581.37|579.37|0
1654883680000|2022-06-10 17:54:40|582.37|580.37|581.87|579.87|582.37|580.37|581.87|579.87|0
1654883690000|2022-06-10 17:54:50|582.12|580.12|582.37|580.37|582.62|580.62|582.12|580.12|0
1654883700000|2022-06-10 17:55:00|583.37|581.37|583.37|581.37|583.37|581.37|582.87|580.87|0
1654883710000|2022-06-10 17:55:10|583.62|581.62|584.87|582.87|584.87|582.87|583.62|581.62|0
1654883720000|2022-06-10 17:55:20|584.75|582.75|583.37|581.37|584.75|582.75|583.37|581.37|0
1654883730000|2022-06-10 17:55:30|583.62|581.62|584.12|582.12|584.12|582.12|583.62|581.62|0
1654883740000|2022-06-10 17:55:40|583.87|581.87|584.62|582.62|584.62|582.62|583.87|581.87|0
1654883750000|2022-06-10 17:55:50|584.75|582.75|584.87|582.87|584.87|582.87|584.62|582.62|0
1654883760000|2022-06-10 17:56:00|585.12|583.12|584.87|582.87|585.37|583.37|584.37|582.37|0
1654883770000|2022-06-10 17:56:10|585.62|583.62|584.87|582.87|585.62|583.62|584.87|582.87|0
1654883780000|2022-06-10 17:56:20|585.12|583.12|585.37|583.37|585.37|583.37|585.12|583.12|0
1654883790000|2022-06-10 17:56:30|585.87|583.87|585.87|583.87|585.87|583.87|585.62|583.62|0
1654883800000|2022-06-10 17:56:40|586.12|584.12|584.62|582.62|586.12|584.12|584.62|582.62|0
1654883810000|2022-06-10 17:56:50|584.87|582.87|584.12|582.12|584.87|582.87|584.12|582.12|0
1654883820000|2022-06-10 17:57:00|584.87|582.87|585.37|583.37|585.87|583.87|584.87|582.87|0
1654883830000|2022-06-10 17:57:10|586.37|584.37|586.12|584.12|586.37|584.37|586.12|584.12|0
1654883840000|2022-06-10 17:57:20|585.37|583.37|586.62|584.62|586.62|584.62|585.12|583.12|0
1654883850000|2022-06-10 17:57:30|586.87|584.87|587.37|585.37|587.37|585.37|586.87|584.87|0
1654883860000|2022-06-10 17:57:40|586.62|584.62|587.37|585.37|587.37|585.37|586.62|584.62|0
1654883870000|2022-06-10 17:57:50|587.62|585.62|587.37|585.37|587.62|585.62|587.37|585.37|0
1654883880000|2022-06-10 17:58:00|587.62|585.62|586.62|584.62|587.62|585.62|586.62|584.62|0
1654883890000|2022-06-10 17:58:10|587.37|585.37|587.37|585.37|587.62|585.62|587.37|585.37|0
1654883900000|2022-06-10 17:58:20|587.87|585.87|587.62|585.62|587.87|585.87|587.37|585.37|0
1654883910000|2022-06-10 17:58:30|587.37|585.37|585.62|583.62|587.37|585.37|585.62|583.62|0
1654883920000|2022-06-10 17:58:40|585.37|583.37|585.87|583.87|585.87|583.87|584.87|582.87|0
1654883930000|2022-06-10 17:58:50|586.12|584.12|587.12|585.12|587.12|585.12|586.12|584.12|0
1654883940000|2022-06-10 17:59:00|587.62|585.62|586.62|584.62|587.62|585.62|586.62|584.62|0
1654883950000|2022-06-10 17:59:10|586.87|584.87|585.12|583.12|586.87|584.87|585.12|583.12|0
1654883960000|2022-06-10 17:59:20|584.62|582.62|585.12|583.12|585.12|583.12|584.62|582.62|0
1654883970000|2022-06-10 17:59:30|584.62|582.62|584.87|582.87|585.12|583.12|584.62|582.62|0
1654883980000|2022-06-10 17:59:40|584.62|582.62|584.37|582.37|584.62|582.62|584.25|582.25|0
1654883990000|2022-06-10 17:59:50|584.62|582.62|584.87|582.87|585.37|583.37|584.62|582.62|0
1654884000000|2022-06-10 18:00:00|584.62|582.62|584.37|582.37|584.87|582.87|584.37|582.37|0
1654884010000|2022-06-10 18:00:10|586.37|584.37|587.62|585.62|587.62|585.62|586.37|584.37|0
1654884020000|2022-06-10 18:00:20|587.12|585.12|586.62|584.62|587.12|585.12|586.62|584.62|0
1654884030000|2022-06-10 18:00:30|586.37|584.37|586.87|584.87|587.37|585.37|585.62|583.62|0
1654884040000|2022-06-10 18:00:40|587.62|585.62|588.37|586.37|588.37|586.37|587.62|585.62|0
1654884050000|2022-06-10 18:00:50|588.62|586.62|589.12|587.12|589.12|587.12|588.62|586.62|0
1654884060000|2022-06-10 18:01:00|589.37|587.37|589.87|587.87|589.87|587.87|589.37|587.37|0
1654884070000|2022-06-10 18:01:10|589.62|587.62|590.87|588.87|590.87|588.87|589.62|587.62|0
1654884080000|2022-06-10 18:01:20|590.62|588.62|590.62|588.62|590.87|588.87|590.37|588.37|0
1654884090000|2022-06-10 18:01:30|590.37|588.37|588.87|586.87|590.62|588.62|588.87|586.87|0
1654884100000|2022-06-10 18:01:40|589.12|587.12|589.12|587.12|590.12|588.12|589.12|587.12|0
1654884110000|2022-06-10 18:01:50|588.62|586.62|588.37|586.37|588.62|586.62|588.37|586.37|0
1654884120000|2022-06-10 18:02:00|587.87|585.87|588.37|586.37|588.37|586.37|587.37|585.37|0
1654884130000|2022-06-10 18:02:10|588.12|586.12|587.87|585.87|588.12|586.12|587.62|585.62|0
1654884140000|2022-06-10 18:02:20|587.75|585.75|588.37|586.37|588.37|586.37|587.75|585.75|0
1654884150000|2022-06-10 18:02:30|588.12|586.12|589.37|587.37|589.37|587.37|588.12|586.12|0
1654884160000|2022-06-10 18:02:40|589.87|587.87|588.87|586.87|590.12|588.12|588.87|586.87|0
1654884170000|2022-06-10 18:02:50|588.37|586.37|589.62|587.62|589.87|587.87|588.37|586.37|0
1654884180000|2022-06-10 18:03:00|589.37|587.37|590.37|588.37|590.37|588.37|589.37|587.37|0
1654884190000|2022-06-10 18:03:10|589.62|587.62|590.12|588.12|590.62|588.62|589.62|587.62|0
1654884200000|2022-06-10 18:03:20|589.87|587.87|590.12|588.12|590.12|588.12|589.87|587.87|0
1654884210000|2022-06-10 18:03:30|590.37|588.37|589.37|587.37|590.37|588.37|589.37|587.37|0
1654884220000|2022-06-10 18:03:40|590.12|588.12|590.62|588.62|590.62|588.62|589.37|587.37|0
1654884230000|2022-06-10 18:03:50|590.37|588.37|590.62|588.62|590.62|588.62|590.37|588.37|0
1654884240000|2022-06-10 18:04:00|590.87|588.87|590.87|588.87|590.87|588.87|590.87|588.87|0
1654884250000|2022-06-10 18:04:10|590.12|588.12|589.87|587.87|590.12|588.12|589.87|587.87|0
1654884260000|2022-06-10 18:04:20|590.62|588.62|591.12|589.12|591.12|589.12|590.62|588.62|0
1654884270000|2022-06-10 18:04:30|590.87|588.87|591.87|589.87|591.87|589.87|590.87|588.87|0
1654884280000|2022-06-10 18:04:40|591.37|589.37|590.62|588.62|591.37|589.37|590.62|588.62|0
1654884290000|2022-06-10 18:04:50|590.87|588.87|591.37|589.37|591.87|589.87|590.87|588.87|0
1654884300000|2022-06-10 18:05:00|592.12|590.12|591.62|589.62|592.12|590.12|591.62|589.62|0
1654884310000|2022-06-10 18:05:10|591.12|589.12|590.87|588.87|591.12|589.12|590.87|588.87|0
1654884320000|2022-06-10 18:05:20|591.37|589.37|591.87|589.87|592.37|590.37|591.37|589.37|0
1654884330000|2022-06-10 18:05:30|592.12|590.12|591.37|589.37|592.12|590.12|591.37|589.37|0
1654884340000|2022-06-10 18:05:40|591.62|589.62|591.37|589.37|591.62|589.62|591.12|589.12|0
1654884350000|2022-06-10 18:05:50|590.87|588.87|588.87|586.87|590.87|588.87|588.87|586.87|0
1654884360000|2022-06-10 18:06:00|590.12|588.12|589.37|587.37|590.12|588.12|589.12|587.12|0
1654884370000|2022-06-10 18:06:10|589.62|587.62|588.62|586.62|589.62|587.62|588.62|586.62|0
1654884380000|2022-06-10 18:06:20|589.12|587.12|588.87|586.87|589.12|587.12|588.12|586.12|0
1654884390000|2022-06-10 18:06:30|588.25|586.25|586.87|584.87|588.25|586.25|586.87|584.87|0
1654884400000|2022-06-10 18:06:40|587.12|585.12|586.62|584.62|587.12|585.12|586.12|584.12|0
1654884410000|2022-06-10 18:06:50|587.62|585.62|587.37|585.37|587.62|585.62|587.37|585.37|0
1654884420000|2022-06-10 18:07:00|586.87|584.87|585.62|583.62|586.87|584.87|585.62|583.62|0
1654884430000|2022-06-10 18:07:10|585.87|583.87|585.37|583.37|585.87|583.87|585.37|583.37|0
1654884440000|2022-06-10 18:07:20|585.87|583.87|586.37|584.37|586.37|584.37|585.87|583.87|0
1654884450000|2022-06-10 18:07:30|587.37|585.37|589.12|587.12|589.12|587.12|587.37|585.37|0
1654884460000|2022-06-10 18:07:40|588.12|586.12|588.37|586.37|588.37|586.37|588.12|586.12|0
1654884470000|2022-06-10 18:07:50|588.12|586.12|588.12|586.12|588.37|586.37|588.12|586.12|0
1654884480000|2022-06-10 18:08:00|587.12|585.12|585.87|583.87|587.12|585.12|585.87|583.87|0
1654884490000|2022-06-10 18:08:10|586.12|584.12|586.62|584.62|586.62|584.62|586.12|584.12|0
1654884500000|2022-06-10 18:08:20|587.87|585.87|588.37|586.37|588.37|586.37|587.62|585.62|0
1654884510000|2022-06-10 18:08:30|588.62|586.62|587.62|585.62|588.62|586.62|587.62|585.62|0
1654884520000|2022-06-10 18:08:40|587.37|585.37|587.37|585.37|587.87|585.87|587.37|585.37|0
1654884530000|2022-06-10 18:08:50|586.62|584.62|586.75|584.75|586.87|584.87|586.62|584.62|0
1654884540000|2022-06-10 18:09:00|587.62|585.62|586.37|584.37|587.62|585.62|586.37|584.37|0
1654884550000|2022-06-10 18:09:10|586.12|584.12|586.12|584.12|586.12|584.12|585.62|583.62|0
1654884560000|2022-06-10 18:09:20|586.62|584.62|586.37|584.37|586.62|584.62|586.37|584.37|0
1654884570000|2022-06-10 18:09:30|586.87|584.87|587.37|585.37|587.37|585.37|586.87|584.87|0
1654884580000|2022-06-10 18:09:40|587.12|585.12|587.87|585.87|587.87|585.87|587.12|585.12|0
1654884590000|2022-06-10 18:09:50|587.12|585.12|587.12|585.12|587.12|585.12|586.37|584.37|0
1654884600000|2022-06-10 18:10:00|586.87|584.87|586.12|584.12|586.87|584.87|585.87|583.87|0
1654884610000|2022-06-10 18:10:10|585.87|583.87|585.12|583.12|585.87|583.87|584.87|582.87|0
1654884620000|2022-06-10 18:10:20|585.62|583.62|585.37|583.37|585.62|583.62|585.37|583.37|0
1654884630000|2022-06-10 18:10:30|585.75|583.75|585.87|583.87|585.87|583.87|585.12|583.12|0
1654884640000|2022-06-10 18:10:40|586.12|584.12|586.37|584.37|586.5|584.5|586.12|584.12|0
1654884650000|2022-06-10 18:10:50|586|584|586.87|584.87|586.87|584.87|586|584|0
1654884660000|2022-06-10 18:11:00|586.62|584.62|586.62|584.62|586.87|584.87|586.62|584.62|0
1654884670000|2022-06-10 18:11:10|586.87|584.87|587.62|585.62|587.62|585.62|586.87|584.87|0
1654884680000|2022-06-10 18:11:20|587.87|585.87|588.12|586.12|588.62|586.62|587.87|585.87|0
1654884690000|2022-06-10 18:11:30|588.37|586.37|588.12|586.12|588.62|586.62|588.12|586.12|0
1654884700000|2022-06-10 18:11:40|587.87|585.87|587.12|585.12|587.87|585.87|587.12|585.12|0
1654884710000|2022-06-10 18:11:50|587.37|585.37|586.12|584.12|587.37|585.37|586.12|584.12|0
1654884720000|2022-06-10 18:12:00|586.62|584.62|586.37|584.37|586.62|584.62|586.37|584.37|0
1654884730000|2022-06-10 18:12:10|586.87|584.87|586.37|584.37|586.87|584.87|586.37|584.37|0
1654884740000|2022-06-10 18:12:20|586.62|584.62|586.12|584.12|586.62|584.62|585.87|583.87|0
1654884750000|2022-06-10 18:12:30|586.62|584.62|586.62|584.62|586.62|584.62|586.37|584.37|0
1654884760000|2022-06-10 18:12:40|587.12|585.12|586.87|584.87|587.12|585.12|586.87|584.87|0
1654884770000|2022-06-10 18:12:50|587.62|585.62|587.5|585.5|587.87|585.87|587.5|585.5|0
1654884780000|2022-06-10 18:13:00|588.12|586.12|587.87|585.87|588.12|586.12|587.87|585.87|0
1654884790000|2022-06-10 18:13:10|587.62|585.62|587.62|585.62|587.62|585.62|587.62|585.62|0
1654884800000|2022-06-10 18:13:20|587.87|585.87|589|587|589|587|587.87|585.87|0
1654884810000|2022-06-10 18:13:30|588.62|586.62|588.87|586.87|588.87|586.87|588.62|586.62|0
1654884820000|2022-06-10 18:13:40|589.12|587.12|588.87|586.87|589.12|587.12|588.87|586.87|0
1654884830000|2022-06-10 18:13:50|588.12|586.12|587.87|585.87|588.12|586.12|587.87|585.87|0
1654884840000|2022-06-10 18:14:00|587.37|585.37|588.5|586.5|588.5|586.5|587.37|585.37|0
1654884850000|2022-06-10 18:14:10|587.87|585.87|587.87|585.87|588.62|586.62|587.87|585.87|0
1654884860000|2022-06-10 18:14:20|588.12|586.12|588.87|586.87|589.12|587.12|588.12|586.12|0
1654884870000|2022-06-10 18:14:30|589.12|587.12|588.62|586.62|589.12|587.12|588.37|586.37|0
1654884880000|2022-06-10 18:14:40|588.12|586.12|589.12|587.12|589.12|587.12|588|586|0
1654884890000|2022-06-10 18:14:50|588.62|586.62|588.62|586.62|588.62|586.62|588.62|586.62|0
1654884900000|2022-06-10 18:15:00|588.37|586.37|589.62|587.62|589.62|587.62|588.37|586.37|0
1654884910000|2022-06-10 18:15:10|589.87|587.87|589.87|587.87|589.87|587.87|589.87|587.87|0
1654884920000|2022-06-10 18:15:20|590.12|588.12|590.12|588.12|590.37|588.37|590.12|588.12|0
1654884930000|2022-06-10 18:15:30|589.87|587.87|588.75|586.75|589.87|587.87|588.75|586.75|0
1654884940000|2022-06-10 18:15:40|588.62|586.62|589.62|587.62|589.62|587.62|588.62|586.62|0
1654884950000|2022-06-10 18:15:50|589.75|587.75|588.87|586.87|590.12|588.12|588.87|586.87|0
1654884960000|2022-06-10 18:16:00|589.12|587.12|589.62|587.62|589.87|587.87|589.12|587.12|0
1654884970000|2022-06-10 18:16:10|589.12|587.12|588.12|586.12|589.12|587.12|588.12|586.12|0
1654884980000|2022-06-10 18:16:20|587.62|585.62|588.37|586.37|588.37|586.37|587.62|585.62|0
1654884990000|2022-06-10 18:16:30|588.12|586.12|587.62|585.62|588.12|586.12|587.62|585.62|0
1654885000000|2022-06-10 18:16:40|587.37|585.37|586.87|584.87|587.37|585.37|586.87|584.87|0
1654885010000|2022-06-10 18:16:50|586|584|586.37|584.37|586.37|584.37|586|584|0
1654885020000|2022-06-10 18:17:00|585.87|583.87|584.62|582.62|585.87|583.87|584.62|582.62|0
1654885030000|2022-06-10 18:17:10|584.5|582.5|585.12|583.12|585.12|583.12|584.37|582.37|0
1654885040000|2022-06-10 18:17:20|584.87|582.87|583.62|581.62|584.87|582.87|583.62|581.62|0
1654885050000|2022-06-10 18:17:30|583.87|581.87|583.87|581.87|584.37|582.37|583.62|581.62|0
1654885060000|2022-06-10 18:17:40|584.12|582.12|584.12|582.12|584.25|582.25|584.12|582.12|0
1654885070000|2022-06-10 18:17:50|584.37|582.37|583.62|581.62|584.37|582.37|583.62|581.62|0
1654885080000|2022-06-10 18:18:00|584.12|582.12|583.87|581.87|584.12|582.12|583.62|581.62|0
1654885090000|2022-06-10 18:18:10|583.62|581.62|583.87|581.87|583.87|581.87|583.62|581.62|0
1654885100000|2022-06-10 18:18:20|584.12|582.12|584.37|582.37|584.37|582.37|584.12|582.12|0
1654885110000|2022-06-10 18:18:30|584.12|582.12|583.62|581.62|584.12|582.12|583.62|581.62|0
1654885120000|2022-06-10 18:18:40|583.87|581.87|583.37|581.37|583.87|581.87|583.37|581.37|0
1654885130000|2022-06-10 18:18:50|583.12|581.12|582.37|580.37|583.12|581.12|582.37|580.37|0
1654885140000|2022-06-10 18:19:00|581.87|579.87|581.75|579.75|582.12|580.12|581.75|579.75|0
1654885150000|2022-06-10 18:19:10|581.37|579.37|579.75|577.75|581.37|579.37|579.75|577.75|0
1654885160000|2022-06-10 18:19:20|580|578|579.37|577.37|580|578|579.37|577.37|0
1654885170000|2022-06-10 18:19:30|579.12|577.12|579.37|577.37|579.37|577.37|579.12|577.12|0
1654885180000|2022-06-10 18:19:40|580.12|578.12|580.37|578.37|580.37|578.37|579.87|577.87|0
1654885190000|2022-06-10 18:19:50|580.62|578.62|580.87|578.87|580.87|578.87|580.37|578.37|0
1654885200000|2022-06-10 18:20:00|579.62|577.62|578.87|576.87|579.62|577.62|578.87|576.87|0
1654885210000|2022-06-10 18:20:10|579.12|577.12|578.87|576.87|579.12|577.12|578.87|576.87|0
1654885220000|2022-06-10 18:20:20|579.37|577.37|577.87|575.87|579.37|577.37|577.87|575.87|0
1654885230000|2022-06-10 18:20:30|577.37|575.37|577.5|575.5|577.87|575.87|577.37|575.37|0
1654885240000|2022-06-10 18:20:40|577.12|575.12|576.37|574.37|577.12|575.12|576.37|574.37|0
1654885250000|2022-06-10 18:20:50|576.62|574.62|576.62|574.62|576.87|574.87|576.62|574.62|0
1654885260000|2022-06-10 18:21:00|577.37|575.37|577.62|575.62|577.87|575.87|577.37|575.37|0
1654885270000|2022-06-10 18:21:10|578.12|576.12|577.37|575.37|578.12|576.12|577.37|575.37|0
1654885280000|2022-06-10 18:21:20|577.12|575.12|577.12|575.12|577.12|575.12|576.87|574.87|0
1654885290000|2022-06-10 18:21:30|576.87|574.87|576.62|574.62|576.87|574.87|576.62|574.62|0
1654885300000|2022-06-10 18:21:40|576.37|574.37|575.87|573.87|576.37|574.37|575.5|573.5|0
1654885310000|2022-06-10 18:21:50|575.75|573.75|575.87|573.87|576.12|574.12|575.75|573.75|0
1654885320000|2022-06-10 18:22:00|576.37|574.37|576.12|574.12|576.5|574.5|575.87|573.87|0
1654885330000|2022-06-10 18:22:10|575.87|573.87|576.62|574.62|576.62|574.62|575.87|573.87|0
1654885340000|2022-06-10 18:22:20|576.37|574.37|576.62|574.62|576.62|574.62|575.87|573.87|0
1654885350000|2022-06-10 18:22:30|576.12|574.12|576.25|574.25|576.25|574.25|576.12|574.12|0
1654885360000|2022-06-10 18:22:40|576.87|574.87|577.12|575.12|577.12|575.12|576.87|574.87|0
1654885370000|2022-06-10 18:22:50|577.37|575.37|578.12|576.12|578.12|576.12|577.37|575.37|0
1654885380000|2022-06-10 18:23:00|578.37|576.37|578.12|576.12|578.37|576.37|578.12|576.12|0
1654885390000|2022-06-10 18:23:10|577.87|575.87|577.12|575.12|577.87|575.87|577.12|575.12|0
1654885400000|2022-06-10 18:23:20|576.62|574.62|575.62|573.62|576.62|574.62|575.62|573.62|0
1654885410000|2022-06-10 18:23:30|575.87|573.87|576|574|576.37|574.37|575.87|573.87|0
1654885420000|2022-06-10 18:23:40|575.62|573.62|574.62|572.62|575.62|573.62|574.62|572.62|0
1654885430000|2022-06-10 18:23:50|574.87|572.87|575.37|573.37|575.37|573.37|574.87|572.87|0
1654885440000|2022-06-10 18:24:00|574.62|572.62|575.87|573.87|575.87|573.87|574.62|572.62|0
1654885450000|2022-06-10 18:24:10|575.62|573.62|576.12|574.12|576.37|574.37|575.62|573.62|0
1654885460000|2022-06-10 18:24:20|576.62|574.62|576.62|574.62|576.62|574.62|576.37|574.37|0
1654885470000|2022-06-10 18:24:30|577.37|575.37|576.62|574.62|577.62|575.62|576.62|574.62|0
1654885480000|2022-06-10 18:24:40|577.12|575.12|576.62|574.62|577.12|575.12|576.62|574.62|0
1654885490000|2022-06-10 18:24:50|576.87|574.87|576.37|574.37|577.37|575.37|576.37|574.37|0
1654885500000|2022-06-10 18:25:00|575.5|573.5|576.12|574.12|576.37|574.37|575.5|573.5|0
1654885510000|2022-06-10 18:25:10|575.62|573.62|575.87|573.87|576.37|574.37|575.62|573.62|0
1654885520000|2022-06-10 18:25:20|576|574|576.87|574.87|576.87|574.87|575.62|573.62|0
1654885530000|2022-06-10 18:25:30|576.62|574.62|576.5|574.5|576.62|574.62|576.5|574.5|0
1654885540000|2022-06-10 18:25:40|576.62|574.62|577.87|575.87|577.87|575.87|576.62|574.62|0
1654885550000|2022-06-10 18:25:50|578.12|576.12|577.87|575.87|578.37|576.37|577.87|575.87|0
1654885560000|2022-06-10 18:26:00|577.62|575.62|578.25|576.25|578.25|576.25|577.62|575.62|0
1654885570000|2022-06-10 18:26:10|578.12|576.12|578.87|576.87|578.87|576.87|578.12|576.12|0
1654885580000|2022-06-10 18:26:20|577.62|575.62|579.37|577.37|579.37|577.37|577.62|575.62|0
1654885590000|2022-06-10 18:26:30|579.62|577.62|580.37|578.37|580.37|578.37|579.5|577.5|0
1654885600000|2022-06-10 18:26:40|580.12|578.12|579.87|577.87|580.37|578.37|579.87|577.87|0
1654885610000|2022-06-10 18:26:50|580.62|578.62|580.62|578.62|580.87|578.87|580.62|578.62|0
1654885620000|2022-06-10 18:27:00|580.25|578.25|578.62|576.62|580.25|578.25|578.62|576.62|0
1654885630000|2022-06-10 18:27:10|579|577|578.62|576.62|579|577|578.62|576.62|0
1654885640000|2022-06-10 18:27:20|578.37|576.37|579.12|577.12|579.12|577.12|578.37|576.37|0
1654885650000|2022-06-10 18:27:30|579.37|577.37|580.12|578.12|580.12|578.12|579.37|577.37|0
1654885660000|2022-06-10 18:27:40|580.37|578.37|579.87|577.87|580.37|578.37|579.87|577.87|0
1654885670000|2022-06-10 18:27:50|580.12|578.12|579.87|577.87|580.12|578.12|579.87|577.87|0
1654885680000|2022-06-10 18:28:00|579.62|577.62|581.62|579.62|581.62|579.62|579.62|577.62|0
1654885690000|2022-06-10 18:28:10|581.12|579.12|582.12|580.12|582.12|580.12|581.12|579.12|0
1654885700000|2022-06-10 18:28:20|582.87|580.87|584.37|582.37|584.37|582.37|582.62|580.62|0
1654885710000|2022-06-10 18:28:30|584.25|582.25|584.87|582.87|584.87|582.87|584.25|582.25|0
1654885720000|2022-06-10 18:28:40|584.12|582.12|584.87|582.87|584.87|582.87|584.12|582.12|0
1654885730000|2022-06-10 18:28:50|585.62|583.62|585.12|583.12|585.62|583.62|584.62|582.62|0
1654885740000|2022-06-10 18:29:00|584.37|582.37|584.62|582.62|584.87|582.87|584.37|582.37|0
1654885750000|2022-06-10 18:29:10|584.37|582.37|583.37|581.37|584.37|582.37|583.37|581.37|0
1654885760000|2022-06-10 18:29:20|583.12|581.12|584.12|582.12|584.12|582.12|583.12|581.12|0
1654885770000|2022-06-10 18:29:30|583.87|581.87|583.62|581.62|583.87|581.87|583.37|581.37|0
1654885780000|2022-06-10 18:29:40|583.37|581.37|583.37|581.37|583.37|581.37|583.12|581.12|0
1654885790000|2022-06-10 18:29:50|582.87|580.87|582.87|580.87|583.12|581.12|582.87|580.87|0
1654885800000|2022-06-10 18:30:00|582.37|580.37|581.87|579.87|582.37|580.37|581.87|579.87|0
1654885810000|2022-06-10 18:30:10|581|579|579.37|577.37|581|579|579.37|577.37|0
1654885820000|2022-06-10 18:30:20|578.75|576.75|579.87|577.87|580.12|578.12|578.75|576.75|0
1654885830000|2022-06-10 18:30:30|578.87|576.87|579.12|577.12|579.12|577.12|578.62|576.62|0
1654885840000|2022-06-10 18:30:40|579.37|577.37|579.37|577.37|579.37|577.37|579.12|577.12|0
1654885850000|2022-06-10 18:30:50|579.62|577.62|579.37|577.37|579.62|577.62|579.37|577.37|0
1654885860000|2022-06-10 18:31:00|579.12|577.12|579.12|577.12|579.62|577.62|579.12|577.12|0
1654885870000|2022-06-10 18:31:10|579.37|577.37|579.12|577.12|579.37|577.37|579.12|577.12|0
1654885880000|2022-06-10 18:31:20|579.87|577.87|579.12|577.12|579.87|577.87|579.12|577.12|0
1654885890000|2022-06-10 18:31:30|579|577|578.37|576.37|579|577|578.12|576.12|0
1654885900000|2022-06-10 18:31:40|577.62|575.62|577.37|575.37|577.62|575.62|577.37|575.37|0
1654885910000|2022-06-10 18:31:50|576.87|574.87|576.62|574.62|576.87|574.87|576.62|574.62|0
1654885920000|2022-06-10 18:32:00|576.87|574.87|577.62|575.62|577.62|575.62|576.87|574.87|0
1654885930000|2022-06-10 18:32:10|578.12|576.12|577.62|575.62|578.12|576.12|577.62|575.62|0
1654885940000|2022-06-10 18:32:20|577.87|575.87|578.12|576.12|578.12|576.12|577.87|575.87|0
1654885950000|2022-06-10 18:32:30|578.37|576.37|578.87|576.87|579.12|577.12|578.37|576.37|0
1654885960000|2022-06-10 18:32:40|579.12|577.12|578.25|576.25|579.12|577.12|578.25|576.25|0
1654885970000|2022-06-10 18:32:50|578.37|576.37|578.25|576.25|578.62|576.62|578.25|576.25|0
1654885980000|2022-06-10 18:33:00|578.12|576.12|576.87|574.87|578.12|576.12|576.87|574.87|0
1654885990000|2022-06-10 18:33:10|577.12|575.12|577.37|575.37|577.37|575.37|577.12|575.12|0
1654886000000|2022-06-10 18:33:20|576.87|574.87|576.62|574.62|577.12|575.12|576.62|574.62|0
1654886010000|2022-06-10 18:33:30|576.37|574.37|576.87|574.87|576.87|574.87|576.37|574.37|0
1654886020000|2022-06-10 18:33:40|576.62|574.62|576.62|574.62|576.87|574.87|576.62|574.62|0
1654886030000|2022-06-10 18:33:50|576.75|574.75|576.75|574.75|576.75|574.75|576.75|574.75|0
1654886040000|2022-06-10 18:34:00|576.62|574.62|576.87|574.87|576.87|574.87|576.62|574.62|0
1654886050000|2022-06-10 18:34:10|577.62|575.62|577.12|575.12|577.62|575.62|577.12|575.12|0
1654886060000|2022-06-10 18:34:20|576.87|574.87|576.87|574.87|577.12|575.12|576.62|574.62|0
1654886070000|2022-06-10 18:34:30|576.62|574.62|575.87|573.87|576.62|574.62|575.87|573.87|0
1654886080000|2022-06-10 18:34:40|577.12|575.12|577.37|575.37|577.37|575.37|577.12|575.12|0
1654886090000|2022-06-10 18:34:50|577.62|575.62|577.87|575.87|577.87|575.87|577.62|575.62|0
1654886100000|2022-06-10 18:35:00|578.37|576.37|579.12|577.12|579.37|577.37|578.37|576.37|0
1654886110000|2022-06-10 18:35:10|578.37|576.37|579|577|579|577|578.37|576.37|0
1654886120000|2022-06-10 18:35:20|579.62|577.62|579.62|577.62|579.75|577.75|579.62|577.62|0
1654886130000|2022-06-10 18:35:30|580.12|578.12|580.37|578.37|580.62|578.62|579.75|577.75|0
1654886140000|2022-06-10 18:35:40|579.87|577.87|579.87|577.87|580.37|578.37|579.87|577.87|0
1654886150000|2022-06-10 18:35:50|579.12|577.12|580.37|578.37|580.37|578.37|579.12|577.12|0
1654886160000|2022-06-10 18:36:00|580.62|578.62|580.87|578.87|580.87|578.87|580.62|578.62|0
1654886170000|2022-06-10 18:36:10|580.62|578.62|579.62|577.62|580.62|578.62|579.62|577.62|0
1654886180000|2022-06-10 18:36:20|580.12|578.12|579.62|577.62|580.12|578.12|579.62|577.62|0
1654886190000|2022-06-10 18:36:30|580.12|578.12|578.62|576.62|580.12|578.12|578.62|576.62|0
1654886200000|2022-06-10 18:36:40|578.12|576.12|578.75|576.75|578.75|576.75|578.12|576.12|0
1654886210000|2022-06-10 18:36:50|578.62|576.62|578.12|576.12|578.87|576.87|578.12|576.12|0
1654886220000|2022-06-10 18:37:00|578.37|576.37|578.87|576.87|579.12|577.12|578.37|576.37|0
1654886230000|2022-06-10 18:37:10|579.12|577.12|579.37|577.37|580.12|578.12|579.12|577.12|0
1654886240000|2022-06-10 18:37:20|579.62|577.62|579.12|577.12|579.62|577.62|579.12|577.12|0
1654886250000|2022-06-10 18:37:30|579.37|577.37|579.62|577.62|579.87|577.87|579.37|577.37|0
1654886260000|2022-06-10 18:37:40|579.87|577.87|580.37|578.37|580.37|578.37|579.87|577.87|0
1654886270000|2022-06-10 18:37:50|580.62|578.62|581.12|579.12|581.12|579.12|580.12|578.12|0
1654886280000|2022-06-10 18:38:00|580.87|578.87|581.87|579.87|581.87|579.87|580.87|578.87|0
1654886290000|2022-06-10 18:38:10|582.12|580.12|582.62|580.62|582.62|580.62|582.12|580.12|0
1654886300000|2022-06-10 18:38:20|581.87|579.87|581.87|579.87|582.12|580.12|581.87|579.87|0
1654886310000|2022-06-10 18:38:30|581.62|579.62|581.62|579.62|581.87|579.87|581.62|579.62|0
1654886320000|2022-06-10 18:38:40|581.37|579.37|581.37|579.37|581.87|579.87|581.37|579.37|0
1654886330000|2022-06-10 18:38:50|581.12|579.12|581.87|579.87|581.87|579.87|581.12|579.12|0
1654886340000|2022-06-10 18:39:00|581.62|579.62|580.62|578.62|581.62|579.62|580.62|578.62|0
1654886350000|2022-06-10 18:39:10|579.87|577.87|579.12|577.12|579.87|577.87|579.12|577.12|0
1654886360000|2022-06-10 18:39:20|578.62|576.62|580.87|578.87|580.87|578.87|578.62|576.62|0
1654886370000|2022-06-10 18:39:30|581.12|579.12|581.62|579.62|581.62|579.62|581.12|579.12|0
1654886380000|2022-06-10 18:39:40|581.37|579.37|581.87|579.87|581.87|579.87|581.37|579.37|0
1654886390000|2022-06-10 18:39:50|582.12|580.12|582.12|580.12|582.12|580.12|581.87|579.87|0
1654886400000|2022-06-10 18:40:00|582.62|580.62|583.87|581.87|583.87|581.87|582.12|580.12|0
1654886410000|2022-06-10 18:40:10|584.25|582.25|584.62|582.62|584.62|582.62|584.25|582.25|0
1654886420000|2022-06-10 18:40:20|584.75|582.75|584.37|582.37|584.75|582.75|584.37|582.37|0
1654886430000|2022-06-10 18:40:30|584.62|582.62|583.37|581.37|584.62|582.62|583.37|581.37|0
1654886440000|2022-06-10 18:40:40|582.87|580.87|582.87|580.87|583.37|581.37|582.87|580.87|0
1654886450000|2022-06-10 18:40:50|582.37|580.37|583.37|581.37|583.37|581.37|582.37|580.37|0
1654886460000|2022-06-10 18:41:00|583.12|581.12|584.37|582.37|584.37|582.37|583.12|581.12|0
1654886470000|2022-06-10 18:41:10|584.62|582.62|585.37|583.37|585.37|583.37|584.62|582.62|0
1654886480000|2022-06-10 18:41:20|586.12|584.12|586.87|584.87|587.12|585.12|586.12|584.12|0
1654886490000|2022-06-10 18:41:30|587.12|585.12|586.87|584.87|587.12|585.12|586.62|584.62|0
1654886500000|2022-06-10 18:41:40|587.12|585.12|587.62|585.62|587.87|585.87|587.12|585.12|0
1654886510000|2022-06-10 18:41:50|587.87|585.87|586.87|584.87|587.87|585.87|586.87|584.87|0
1654886520000|2022-06-10 18:42:00|587.12|585.12|586.62|584.62|587.12|585.12|586.62|584.62|0
1654886530000|2022-06-10 18:42:10|587.37|585.37|585.62|583.62|587.37|585.37|585.62|583.62|0
1654886540000|2022-06-10 18:42:20|585.12|583.12|586.12|584.12|586.12|584.12|585.12|583.12|0
1654886550000|2022-06-10 18:42:30|586.62|584.62|585.62|583.62|586.62|584.62|585.62|583.62|0
1654886560000|2022-06-10 18:42:40|585.37|583.37|585.87|583.87|585.87|583.87|585.37|583.37|0
1654886570000|2022-06-10 18:42:50|586.37|584.37|585.62|583.62|586.37|584.37|585.62|583.62|0
1654886580000|2022-06-10 18:43:00|585.37|583.37|585.37|583.37|585.37|583.37|584.62|582.62|0
1654886590000|2022-06-10 18:43:10|585.62|583.62|585.62|583.62|585.62|583.62|585.12|583.12|0
1654886600000|2022-06-10 18:43:20|585.12|583.12|585.5|583.5|585.62|583.62|585.12|583.12|0
1654886610000|2022-06-10 18:43:30|585.37|583.37|585.62|583.62|585.62|583.62|585.37|583.37|0
1654886620000|2022-06-10 18:43:40|585.37|583.37|585.12|583.12|585.62|583.62|585.12|583.12|0
1654886630000|2022-06-10 18:43:50|585.37|583.37|584.87|582.87|585.37|583.37|584.87|582.87|0
1654886640000|2022-06-10 18:44:00|585.12|583.12|585.37|583.37|586.25|584.25|585.12|583.12|0
1654886650000|2022-06-10 18:44:10|584.87|582.87|585.12|583.12|585.12|583.12|584.62|582.62|0
1654886660000|2022-06-10 18:44:20|585.37|583.37|585.12|583.12|585.62|583.62|585.12|583.12|0
1654886670000|2022-06-10 18:44:30|584.87|582.87|585.25|583.25|585.25|583.25|584.87|582.87|0
1654886680000|2022-06-10 18:44:40|585.12|583.12|585.12|583.12|585.37|583.37|585.12|583.12|0
1654886690000|2022-06-10 18:44:50|585.37|583.37|584.62|582.62|585.37|583.37|584.62|582.62|0
1654886700000|2022-06-10 18:45:00|584.87|582.87|584.87|582.87|585.12|583.12|584.87|582.87|0
1654886710000|2022-06-10 18:45:10|583.12|581.12|581.87|579.87|583.62|581.62|581.87|579.87|0
1654886720000|2022-06-10 18:45:20|582.12|580.12|581.12|579.12|582.12|580.12|581.12|579.12|0
1654886730000|2022-06-10 18:45:30|580.75|578.75|580.87|578.87|581.37|579.37|580.75|578.75|0
1654886740000|2022-06-10 18:45:40|581.37|579.37|581.37|579.37|581.5|579.5|581.12|579.12|0
1654886750000|2022-06-10 18:45:50|582.12|580.12|582.25|580.25|582.25|580.25|582.12|580.12|0
1654886760000|2022-06-10 18:46:00|582.62|580.62|582.87|580.87|582.87|580.87|582.25|580.25|0
1654886770000|2022-06-10 18:46:10|582.62|580.62|583.75|581.75|583.75|581.75|582.62|580.62|0
1654886780000|2022-06-10 18:46:20|583.37|581.37|582.87|580.87|583.37|581.37|582.87|580.87|0
1654886790000|2022-06-10 18:46:30|583.37|581.37|583.37|581.37|583.37|581.37|583.37|581.37|0
1654886800000|2022-06-10 18:46:40|583.62|581.62|581.87|579.87|583.62|581.62|581.87|579.87|0
1654886810000|2022-06-10 18:46:50|582.37|580.37|581.62|579.62|582.37|580.37|581.62|579.62|0
1654886820000|2022-06-10 18:47:00|581.12|579.12|580.87|578.87|581.12|579.12|580.87|578.87|0
1654886830000|2022-06-10 18:47:10|580.37|578.37|580.12|578.12|580.37|578.37|579.87|577.87|0
1654886840000|2022-06-10 18:47:20|579.87|577.87|579.37|577.37|579.87|577.87|579.37|577.37|0
1654886850000|2022-06-10 18:47:30|579.62|577.62|579.62|577.62|579.62|577.62|579.5|577.5|0
1654886860000|2022-06-10 18:47:40|579.12|577.12|578.87|576.87|579.37|577.37|578.87|576.87|0
1654886870000|2022-06-10 18:47:50|579.12|577.12|578.62|576.62|579.12|577.12|578.62|576.62|0
1654886880000|2022-06-10 18:48:00|577.87|575.87|578.37|576.37|578.37|576.37|577.87|575.87|0
1654886890000|2022-06-10 18:48:10|578.12|576.12|577.62|575.62|578.12|576.12|577.62|575.62|0
1654886900000|2022-06-10 18:48:20|577.12|575.12|576.75|574.75|577.12|575.12|576.75|574.75|0
1654886910000|2022-06-10 18:48:30|576.87|574.87|577.12|575.12|577.37|575.37|576.87|574.87|0
1654886920000|2022-06-10 18:48:40|576.87|574.87|578.12|576.12|578.12|576.12|576.87|574.87|0
1654886930000|2022-06-10 18:48:50|577.87|575.87|577.62|575.62|578.12|576.12|577.62|575.62|0
1654886940000|2022-06-10 18:49:00|578.12|576.12|578.87|576.87|578.87|576.87|578.12|576.12|0
1654886950000|2022-06-10 18:49:10|579.12|577.12|579.62|577.62|579.62|577.62|579.12|577.12|0
1654886960000|2022-06-10 18:49:20|579.37|577.37|578.62|576.62|579.37|577.37|578.62|576.62|0
1654886970000|2022-06-10 18:49:30|577.87|575.87|577.62|575.62|577.87|575.87|577.62|575.62|0
1654886980000|2022-06-10 18:49:40|577.37|575.37|576.37|574.37|577.37|575.37|576.37|574.37|0
1654886990000|2022-06-10 18:49:50|576.12|574.12|575.87|573.87|576.12|574.12|575.37|573.37|0
1654887000000|2022-06-10 18:50:00|575.62|573.62|575.87|573.87|575.87|573.87|575.37|573.37|0
1654887010000|2022-06-10 18:50:10|576.5|574.5|576.87|574.87|577.12|575.12|576.5|574.5|0
1654887020000|2022-06-10 18:50:20|577.12|575.12|576.37|574.37|577.37|575.37|576.37|574.37|0
1654887030000|2022-06-10 18:50:30|575.37|573.37|575.62|573.62|575.62|573.62|575.37|573.37|0
1654887040000|2022-06-10 18:50:40|575.37|573.37|576|574|576|574|575.37|573.37|0
1654887050000|2022-06-10 18:50:50|577.12|575.12|578.37|576.37|578.37|576.37|577.12|575.12|0
1654887060000|2022-06-10 18:51:00|579.12|577.12|577.62|575.62|579.12|577.12|577.62|575.62|0
1654887070000|2022-06-10 18:51:10|577.12|575.12|578.87|576.87|578.87|576.87|577.12|575.12|0
1654887080000|2022-06-10 18:51:20|578.62|576.62|577.5|575.5|578.62|576.62|577.5|575.5|0
1654887090000|2022-06-10 18:51:30|577.37|575.37|575.87|573.87|577.37|575.37|575.87|573.87|0
1654887100000|2022-06-10 18:51:40|576.25|574.25|576.87|574.87|576.87|574.87|576.25|574.25|0
1654887110000|2022-06-10 18:51:50|577.37|575.37|576.37|574.37|577.87|575.87|576.37|574.37|0
1654887120000|2022-06-10 18:52:00|576.87|574.87|576.87|574.87|577.12|575.12|576.62|574.62|0
1654887130000|2022-06-10 18:52:10|576.37|574.37|576.12|574.12|576.37|574.37|576.12|574.12|0
1654887140000|2022-06-10 18:52:20|575.62|573.62|576.12|574.12|576.12|574.12|575.62|573.62|0
1654887150000|2022-06-10 18:52:30|575.87|573.87|575.87|573.87|575.87|573.87|575.62|573.62|0
1654887160000|2022-06-10 18:52:40|575.5|573.5|574.87|572.87|575.5|573.5|574.62|572.62|0
1654887170000|2022-06-10 18:52:50|575.87|573.87|576.62|574.62|576.62|574.62|575.87|573.87|0
1654887180000|2022-06-10 18:53:00|576.87|574.87|577.12|575.12|577.12|575.12|576.87|574.87|0
1654887190000|2022-06-10 18:53:10|576.62|574.62|576.37|574.37|577.62|575.62|576.37|574.37|0
1654887200000|2022-06-10 18:53:20|577.12|575.12|576.87|574.87|577.37|575.37|576.87|574.87|0
1654887210000|2022-06-10 18:53:30|577.12|575.12|576.62|574.62|577.12|575.12|576.62|574.62|0
1654887220000|2022-06-10 18:53:40|577.12|575.12|577.37|575.37|577.37|575.37|577.12|575.12|0
1654887230000|2022-06-10 18:53:50|577.12|575.12|577.37|575.37|577.87|575.87|577.12|575.12|0
1654887240000|2022-06-10 18:54:00|577.12|575.12|576.62|574.62|577.12|575.12|576.62|574.62|0
1654887250000|2022-06-10 18:54:10|576.87|574.87|576.75|574.75|577|575|576.75|574.75|0
1654887260000|2022-06-10 18:54:20|577.12|575.12|575.87|573.87|577.12|575.12|575.87|573.87|0
1654887270000|2022-06-10 18:54:30|575.62|573.62|575.62|573.62|575.62|573.62|575.12|573.12|0
1654887280000|2022-06-10 18:54:40|575.37|573.37|575.37|573.37|575.87|573.87|575.37|573.37|0
1654887290000|2022-06-10 18:54:50|574.87|572.87|574.12|572.12|575.12|573.12|574.12|572.12|0
1654887300000|2022-06-10 18:55:00|573.87|571.87|574.62|572.62|575.12|573.12|573.87|571.87|0
1654887310000|2022-06-10 18:55:10|575|573|574.87|572.87|575.62|573.62|574.62|572.62|0
1654887320000|2022-06-10 18:55:20|574.37|572.37|572.37|570.37|574.37|572.37|572.37|570.37|0
1654887330000|2022-06-10 18:55:30|572.12|570.12|573.62|571.62|573.62|571.62|572.12|570.12|0
1654887340000|2022-06-10 18:55:40|573.37|571.37|575.12|573.12|575.12|573.12|573.37|571.37|0
1654887350000|2022-06-10 18:55:50|574.87|572.87|574.37|572.37|575.12|573.12|574.37|572.37|0
1654887360000|2022-06-10 18:56:00|573.75|571.75|573.62|571.62|574.12|572.12|573.12|571.12|0
1654887370000|2022-06-10 18:56:10|573.37|571.37|573.62|571.62|573.87|571.87|573.37|571.37|0
1654887380000|2022-06-10 18:56:20|573.12|571.12|572|570|573.12|571.12|571.87|569.87|0
1654887390000|2022-06-10 18:56:30|571.87|569.87|571.37|569.37|571.87|569.87|571.12|569.12|0
1654887400000|2022-06-10 18:56:40|571.62|569.62|572.62|570.62|572.62|570.62|571.62|569.62|0
1654887410000|2022-06-10 18:56:50|571.87|569.87|572.12|570.12|572.12|570.12|571.87|569.87|0
1654887420000|2022-06-10 18:57:00|572.37|570.37|572.37|570.37|572.37|570.37|572.37|570.37|0
1654887430000|2022-06-10 18:57:10|572.62|570.62|572|570|572.62|570.62|572|570|0
1654887440000|2022-06-10 18:57:20|571.62|569.62|570.87|568.87|571.62|569.62|570.87|568.87|0
1654887450000|2022-06-10 18:57:30|571.12|569.12|570.62|568.62|571.12|569.12|570.62|568.62|0
1654887460000|2022-06-10 18:57:40|570.87|568.87|569.87|567.87|570.87|568.87|569.87|567.87|0
1654887470000|2022-06-10 18:57:50|569.12|567.12|568.12|566.12|569.12|567.12|568.12|566.12|0
1654887480000|2022-06-10 18:58:00|568.37|566.37|568.37|566.37|568.62|566.62|568.37|566.37|0
1654887490000|2022-06-10 18:58:10|569.12|567.12|568.87|566.87|569.12|567.12|568.62|566.62|0
1654887500000|2022-06-10 18:58:20|568.62|566.62|567.62|565.62|568.62|566.62|567.62|565.62|0
1654887510000|2022-06-10 18:58:30|567.87|565.87|567.62|565.62|567.87|565.87|567.62|565.62|0
1654887520000|2022-06-10 18:58:40|567.37|565.37|567.37|565.37|567.37|565.37|567.12|565.12|0
1654887530000|2022-06-10 18:58:50|568.12|566.12|568.37|566.37|568.37|566.37|567.87|565.87|0
1654887540000|2022-06-10 18:59:00|567.12|565.12|567.87|565.87|567.87|565.87|567.12|565.12|0
1654887550000|2022-06-10 18:59:10|567.62|565.62|567.25|565.25|567.62|565.62|567.12|565.12|0
1654887560000|2022-06-10 18:59:20|567.87|565.87|567.62|565.62|567.87|565.87|567.25|565.25|0
1654887570000|2022-06-10 18:59:30|568.62|566.62|568.37|566.37|568.62|566.62|568.12|566.12|0
1654887580000|2022-06-10 18:59:40|568.62|566.62|569.12|567.12|569.12|567.12|568.62|566.62|0
1654887590000|2022-06-10 18:59:50|569.37|567.37|569.37|567.37|569.37|567.37|568.75|566.75|0
1654887600000|2022-06-10 19:00:00|569.12|567.12|569.37|567.37|569.87|567.87|569.12|567.12|0
1654887610000|2022-06-10 19:00:10|569.62|567.62|568.75|566.75|569.62|567.62|568.62|566.62|0
1654887620000|2022-06-10 19:00:20|568.62|566.62|567.62|565.62|568.62|566.62|567.37|565.37|0
1654887630000|2022-06-10 19:00:30|567.87|565.87|567.62|565.62|567.87|565.87|567.62|565.62|0
1654887640000|2022-06-10 19:00:40|567.12|565.12|566.37|564.37|567.12|565.12|566.37|564.37|0
1654887650000|2022-06-10 19:00:50|566.62|564.62|567.12|565.12|567.12|565.12|566.37|564.37|0
1654887660000|2022-06-10 19:01:00|566.87|564.87|566.12|564.12|566.87|564.87|566.12|564.12|0
1654887670000|2022-06-10 19:01:10|566.25|564.25|569.12|567.12|569.12|567.12|566.25|564.25|0
1654887680000|2022-06-10 19:01:20|568.12|566.12|567.37|565.37|568.12|566.12|567.37|565.37|0
1654887690000|2022-06-10 19:01:30|568.12|566.12|568.87|566.87|568.87|566.87|568.12|566.12|0
1654887700000|2022-06-10 19:01:40|569.5|567.5|569|567|570.12|568.12|569|567|0
1654887710000|2022-06-10 19:01:50|568.87|566.87|568.12|566.12|568.87|566.87|567.87|565.87|0
1654887720000|2022-06-10 19:02:00|568.37|566.37|570.62|568.62|570.62|568.62|568.37|566.37|0
1654887730000|2022-06-10 19:02:10|570.87|568.87|571.62|569.62|572.62|570.62|570.87|568.87|0
1654887740000|2022-06-10 19:02:20|572.12|570.12|572.37|570.37|572.37|570.37|571.62|569.62|0
1654887750000|2022-06-10 19:02:30|572.62|570.62|572.62|570.62|572.87|570.87|572.62|570.62|0
1654887760000|2022-06-10 19:02:40|572.87|570.87|573.37|571.37|573.62|571.62|572.62|570.62|0
1654887770000|2022-06-10 19:02:50|573.12|571.12|573.12|571.12|573.25|571.25|573.12|571.12|0
1654887780000|2022-06-10 19:03:00|573.62|571.62|573.62|571.62|573.87|571.87|573.62|571.62|0
1654887790000|2022-06-10 19:03:10|574.12|572.12|574.87|572.87|574.87|572.87|574.12|572.12|0
1654887800000|2022-06-10 19:03:20|575.12|573.12|576.37|574.37|576.37|574.37|575.12|573.12|0
1654887810000|2022-06-10 19:03:30|578.12|576.12|578.62|576.62|578.62|576.62|577.62|575.62|0
1654887820000|2022-06-10 19:03:40|579.12|577.12|578.87|576.87|579.12|577.12|578.37|576.37|0
1654887830000|2022-06-10 19:03:50|578.37|576.37|578.87|576.87|578.87|576.87|578.37|576.37|0
1654887840000|2022-06-10 19:04:00|579.37|577.37|578.12|576.12|579.37|577.37|578.12|576.12|0
1654887850000|2022-06-10 19:04:10|578.62|576.62|579.62|577.62|579.62|577.62|578.62|576.62|0
1654887860000|2022-06-10 19:04:20|578.87|576.87|579.37|577.37|579.37|577.37|578.87|576.87|0
1654887870000|2022-06-10 19:04:30|579.62|577.62|580.25|578.25|580.25|578.25|579.62|577.62|0
1654887880000|2022-06-10 19:04:40|580.12|578.12|580.12|578.12|580.12|578.12|579.37|577.37|0
1654887890000|2022-06-10 19:04:50|579.87|577.87|579.25|577.25|579.87|577.87|579.25|577.25|0
1654887900000|2022-06-10 19:05:00|579.37|577.37|579.75|577.75|579.87|577.87|579.37|577.37|0
1654887910000|2022-06-10 19:05:10|580.62|578.62|581.87|579.87|581.87|579.87|580.62|578.62|0
1654887920000|2022-06-10 19:05:20|582.37|580.37|582.87|580.87|582.87|580.87|582.12|580.12|0
1654887930000|2022-06-10 19:05:30|583.12|581.12|582.87|580.87|583.37|581.37|582.87|580.87|0
1654887940000|2022-06-10 19:05:40|582.5|580.5|583.25|581.25|583.25|581.25|582.5|580.5|0
1654887950000|2022-06-10 19:05:50|583.37|581.37|584|582|584|582|583.12|581.12|0
1654887960000|2022-06-10 19:06:00|583.87|581.87|582.62|580.62|584.37|582.37|582.62|580.62|0
1654887970000|2022-06-10 19:06:10|582.37|580.37|582.62|580.62|583.12|581.12|582.12|580.12|0
1654887980000|2022-06-10 19:06:20|582.5|580.5|581.62|579.62|582.5|580.5|581.37|579.37|0
1654887990000|2022-06-10 19:06:30|581.87|579.87|581.87|579.87|581.87|579.87|581.37|579.37|0
1654888000000|2022-06-10 19:06:40|581.5|579.5|581.12|579.12|581.62|579.62|580.87|578.87|0
1654888010000|2022-06-10 19:06:50|580.87|578.87|580.25|578.25|580.87|578.87|580.25|578.25|0
1654888020000|2022-06-10 19:07:00|579.62|577.62|580.12|578.12|580.62|578.62|579.62|577.62|0
1654888030000|2022-06-10 19:07:10|579.87|577.87|581.12|579.12|581.12|579.12|579.87|577.87|0
1654888040000|2022-06-10 19:07:20|580.87|578.87|580|578|580.87|578.87|580|578|0
1654888050000|2022-06-10 19:07:30|579.87|577.87|580.37|578.37|580.62|578.62|579.87|577.87|0
1654888060000|2022-06-10 19:07:40|579.87|577.87|578.87|576.87|579.87|577.87|578.87|576.87|0
1654888070000|2022-06-10 19:07:50|579.12|577.12|578.87|576.87|579.12|577.12|578.62|576.62|0
1654888080000|2022-06-10 19:08:00|578.37|576.37|578.87|576.87|579.12|577.12|578.37|576.37|0
1654888090000|2022-06-10 19:08:10|579|577|579.12|577.12|579.12|577.12|579|577|0
1654888100000|2022-06-10 19:08:20|580.37|578.37|580.62|578.62|580.62|578.62|580.37|578.37|0
1654888110000|2022-06-10 19:08:30|581.12|579.12|581.12|579.12|581.12|579.12|580.87|578.87|0
1654888120000|2022-06-10 19:08:40|580.87|578.87|581.62|579.62|581.87|579.87|580.87|578.87|0
1654888130000|2022-06-10 19:08:50|582.12|580.12|583.12|581.12|583.12|581.12|582.12|580.12|0
1654888140000|2022-06-10 19:09:00|582.87|580.87|582.37|580.37|582.87|580.87|582.37|580.37|0
1654888150000|2022-06-10 19:09:10|581.87|579.87|580.87|578.87|581.87|579.87|580.87|578.87|0
1654888160000|2022-06-10 19:09:20|581.62|579.62|580.12|578.12|581.62|579.62|580.12|578.12|0
1654888170000|2022-06-10 19:09:30|579.87|577.87|578.62|576.62|579.87|577.87|578.62|576.62|0
1654888180000|2022-06-10 19:09:40|578.87|576.87|580.12|578.12|580.12|578.12|578.12|576.12|0
1654888190000|2022-06-10 19:09:50|580.37|578.37|580.12|578.12|580.62|578.62|580.12|578.12|0
1654888200000|2022-06-10 19:10:00|580.87|578.87|580.87|578.87|580.87|578.87|580.37|578.37|0
1654888210000|2022-06-10 19:10:10|580.12|578.12|580.87|578.87|581.12|579.12|580.12|578.12|0
1654888220000|2022-06-10 19:10:20|580.62|578.62|580.37|578.37|580.62|578.62|580.12|578.12|0
1654888230000|2022-06-10 19:10:30|581|579|578.87|576.87|581|579|578.87|576.87|0
1654888240000|2022-06-10 19:10:40|578.62|576.62|577.12|575.12|578.62|576.62|577.12|575.12|0
1654888250000|2022-06-10 19:10:50|577.37|575.37|576.87|574.87|577.37|575.37|576.62|574.62|0
1654888260000|2022-06-10 19:11:00|576.12|574.12|576.12|574.12|576.12|574.12|576.12|574.12|0
1654888270000|2022-06-10 19:11:10|576.62|574.62|576.12|574.12|576.62|574.62|576.12|574.12|0
1654888280000|2022-06-10 19:11:20|576.62|574.62|577.12|575.12|578.37|576.37|576.62|574.62|0
1654888290000|2022-06-10 19:11:30|577.37|575.37|576.62|574.62|577.37|575.37|576.62|574.62|0
1654888300000|2022-06-10 19:11:40|576.87|574.87|576.62|574.62|576.87|574.87|576.37|574.37|0
1654888310000|2022-06-10 19:11:50|576.5|574.5|576.37|574.37|576.5|574.5|576.37|574.37|0
1654888320000|2022-06-10 19:12:00|575.62|573.62|575.87|573.87|576.12|574.12|575.62|573.62|0
1654888330000|2022-06-10 19:12:10|575.62|573.62|576.62|574.62|576.62|574.62|575.62|573.62|0
1654888340000|2022-06-10 19:12:20|576.87|574.87|577.37|575.37|577.37|575.37|576.87|574.87|0
1654888350000|2022-06-10 19:12:30|576.37|574.37|577.12|575.12|577.12|575.12|576.37|574.37|0
1654888360000|2022-06-10 19:12:40|577.62|575.62|577.37|575.37|577.62|575.62|577.37|575.37|0
1654888370000|2022-06-10 19:12:50|576.62|574.62|575.62|573.62|576.62|574.62|575.62|573.62|0
1654888380000|2022-06-10 19:13:00|575.37|573.37|575.87|573.87|575.87|573.87|575.12|573.12|0
1654888390000|2022-06-10 19:13:10|575.37|573.37|574.62|572.62|575.37|573.37|574.62|572.62|0
1654888400000|2022-06-10 19:13:20|574.37|572.37|574.12|572.12|574.37|572.37|574.12|572.12|0
1654888410000|2022-06-10 19:13:30|574.62|572.62|574.62|572.62|574.87|572.87|574.62|572.62|0
1654888420000|2022-06-10 19:13:40|574.12|572.12|573.62|571.62|574.25|572.25|573.62|571.62|0
1654888430000|2022-06-10 19:13:50|573.75|571.75|573.87|571.87|573.87|571.87|573.62|571.62|0
1654888440000|2022-06-10 19:14:00|573.62|571.62|573.5|571.5|573.62|571.62|573.37|571.37|0
1654888450000|2022-06-10 19:14:10|574.12|572.12|573.87|571.87|574.37|572.37|573.87|571.87|0
1654888460000|2022-06-10 19:14:20|574.12|572.12|574.12|572.12|574.12|572.12|574.12|572.12|0
1654888470000|2022-06-10 19:14:30|574.87|572.87|573.12|571.12|574.87|572.87|572.87|570.87|0
1654888480000|2022-06-10 19:14:40|573.37|571.37|573.87|571.87|573.87|571.87|573.37|571.37|0
1654888490000|2022-06-10 19:14:50|573.37|571.37|574.62|572.62|574.62|572.62|573.37|571.37|0
1654888500000|2022-06-10 19:15:00|574.37|572.37|575.37|573.37|575.37|573.37|574.37|572.37|0
1654888510000|2022-06-10 19:15:10|575.12|573.12|574.75|572.75|575.12|573.12|574.62|572.62|0
1654888520000|2022-06-10 19:15:20|573.62|571.62|573.12|571.12|573.62|571.62|573.12|571.12|0
1654888530000|2022-06-10 19:15:30|572.87|570.87|571.87|569.87|572.87|570.87|571.87|569.87|0
1654888540000|2022-06-10 19:15:40|571.37|569.37|570|568|571.37|569.37|570|568|0
1654888550000|2022-06-10 19:15:50|570.12|568.12|570.62|568.62|570.62|568.62|570.12|568.12|0
1654888560000|2022-06-10 19:16:00|570.12|568.12|571.62|569.62|571.62|569.62|569.87|567.87|0
1654888570000|2022-06-10 19:16:10|570.62|568.62|571.87|569.87|571.87|569.87|570.62|568.62|0
1654888580000|2022-06-10 19:16:20|571.62|569.62|572.12|570.12|572.12|570.12|571.62|569.62|0
1654888590000|2022-06-10 19:16:30|572.5|570.5|573.37|571.37|573.37|571.37|572.37|570.37|0
1654888600000|2022-06-10 19:16:40|572.87|570.87|572.37|570.37|572.87|570.87|572.37|570.37|0
1654888610000|2022-06-10 19:16:50|573|571|573|571|573|571|572.87|570.87|0
1654888620000|2022-06-10 19:17:00|573.12|571.12|572.87|570.87|573.12|571.12|572.87|570.87|0
1654888630000|2022-06-10 19:17:10|571.87|569.87|572.12|570.12|572.12|570.12|571.87|569.87|0
1654888640000|2022-06-10 19:17:20|570.87|568.87|570.62|568.62|570.87|568.87|570.12|568.12|0
1654888650000|2022-06-10 19:17:30|570.37|568.37|570.5|568.5|570.5|568.5|570.12|568.12|0
1654888660000|2022-06-10 19:17:40|571.25|569.25|571.87|569.87|571.87|569.87|571.25|569.25|0
1654888670000|2022-06-10 19:17:50|571.62|569.62|571.62|569.62|571.87|569.87|571.37|569.37|0
1654888680000|2022-06-10 19:18:00|571.37|569.37|571.37|569.37|571.37|569.37|571.12|569.12|0
1654888690000|2022-06-10 19:18:10|570.62|568.62|570.37|568.37|571.12|569.12|570.37|568.37|0
1654888700000|2022-06-10 19:18:20|570.12|568.12|569.87|567.87|570.37|568.37|569.87|567.87|0
1654888710000|2022-06-10 19:18:30|570.62|568.62|570.37|568.37|570.87|568.87|570.37|568.37|0
1654888720000|2022-06-10 19:18:40|569.62|567.62|569.37|567.37|569.62|567.62|569.37|567.37|0
1654888730000|2022-06-10 19:18:50|569.75|567.75|569.62|567.62|569.75|567.75|569.62|567.62|0
1654888740000|2022-06-10 19:19:00|570.37|568.37|569.37|567.37|570.37|568.37|569.37|567.37|0
1654888750000|2022-06-10 19:19:10|569.12|567.12|568.12|566.12|569.12|567.12|568.12|566.12|0
1654888760000|2022-06-10 19:19:20|568.37|566.37|568.12|566.12|569.12|567.12|568.12|566.12|0
1654888770000|2022-06-10 19:19:30|567.87|565.87|568.37|566.37|568.37|566.37|567.87|565.87|0
1654888780000|2022-06-10 19:19:40|568.87|566.87|569.62|567.62|569.62|567.62|568.87|566.87|0
1654888790000|2022-06-10 19:19:50|569.12|567.12|568.62|566.62|569.37|567.37|568.62|566.62|0
1654888800000|2022-06-10 19:20:00|568.37|566.37|568.12|566.12|568.37|566.37|568.12|566.12|0
1654888810000|2022-06-10 19:20:10|567.87|565.87|570.37|568.37|570.37|568.37|567.87|565.87|0
1654888820000|2022-06-10 19:20:20|570.62|568.62|571.37|569.37|571.87|569.87|570.62|568.62|0
1654888830000|2022-06-10 19:20:30|571.12|569.12|571.62|569.62|571.62|569.62|571.12|569.12|0
1654888840000|2022-06-10 19:20:40|572.12|570.12|573.12|571.12|573.12|571.12|572.12|570.12|0
1654888850000|2022-06-10 19:20:50|573.62|571.62|573.62|571.62|573.87|571.87|573.62|571.62|0
1654888860000|2022-06-10 19:21:00|573.75|571.75|572.87|570.87|573.75|571.75|572.87|570.87|0
1654888870000|2022-06-10 19:21:10|571.87|569.87|572.37|570.37|572.37|570.37|571.87|569.87|0
1654888880000|2022-06-10 19:21:20|573.12|571.12|573.37|571.37|573.37|571.37|573.12|571.12|0
1654888890000|2022-06-10 19:21:30|572.62|570.62|573.87|571.87|573.87|571.87|572.62|570.62|0
1654888900000|2022-06-10 19:21:40|575.12|573.12|576.12|574.12|576.12|574.12|575.12|573.12|0
1654888910000|2022-06-10 19:21:50|576.37|574.37|575.75|573.75|576.37|574.37|575.62|573.62|0
1654888920000|2022-06-10 19:22:00|575.87|573.87|576.87|574.87|576.87|574.87|575.87|573.87|0
1654888930000|2022-06-10 19:22:10|577.62|575.62|576.87|574.87|577.62|575.62|576.87|574.87|0
1654888940000|2022-06-10 19:22:20|577.62|575.62|577.12|575.12|577.62|575.62|577.12|575.12|0
1654888950000|2022-06-10 19:22:30|577.62|575.62|578.37|576.37|578.37|576.37|577.62|575.62|0
1654888960000|2022-06-10 19:22:40|578.12|576.12|578.5|576.5|578.5|576.5|578.12|576.12|0
1654888970000|2022-06-10 19:22:50|579.12|577.12|579.12|577.12|579.62|577.62|579.12|577.12|0
1654888980000|2022-06-10 19:23:00|578.37|576.37|578.87|576.87|579.87|577.87|578.37|576.37|0
1654888990000|2022-06-10 19:23:10|579.37|577.37|579.62|577.62|579.62|577.62|579.37|577.37|0
1654889000000|2022-06-10 19:23:20|579.12|577.12|578.62|576.62|579.12|577.12|577.87|575.87|0
1654889010000|2022-06-10 19:23:30|577.87|575.87|578.12|576.12|578.12|576.12|577.87|575.87|0
1654889020000|2022-06-10 19:23:40|577.62|575.62|576.87|574.87|577.62|575.62|576.87|574.87|0
1654889030000|2022-06-10 19:23:50|577.37|575.37|575.87|573.87|577.37|575.37|575.87|573.87|0
1654889040000|2022-06-10 19:24:00|575.37|573.37|573.62|571.62|575.37|573.37|573.62|571.62|0
1654889050000|2022-06-10 19:24:10|573.37|571.37|573.87|571.87|573.87|571.87|572.75|570.75|0
1654889060000|2022-06-10 19:24:20|573.62|571.62|572.12|570.12|573.62|571.62|572.12|570.12|0
1654889070000|2022-06-10 19:24:30|571.62|569.62|572|570|572|570|570.37|568.37|0
1654889080000|2022-06-10 19:24:40|571.12|569.12|569.87|567.87|571.12|569.12|569.87|567.87|0
1654889090000|2022-06-10 19:24:50|569.37|567.37|569.87|567.87|569.87|567.87|569.37|567.37|0
1654889100000|2022-06-10 19:25:00|569.12|567.12|568.62|566.62|569.12|567.12|568.62|566.62|0
1654889110000|2022-06-10 19:25:10|569.12|567.12|566.62|564.62|569.12|567.12|566.62|564.62|0
1654889120000|2022-06-10 19:25:20|567.12|565.12|566.37|564.37|567.12|565.12|566.37|564.37|0
1654889130000|2022-06-10 19:25:30|565.62|563.62|564.37|562.37|565.62|563.62|564.12|562.12|0
1654889140000|2022-06-10 19:25:40|564.87|562.87|565.62|563.62|565.87|563.87|564.87|562.87|0
1654889150000|2022-06-10 19:25:50|566.12|564.12|565.37|563.37|566.12|564.12|565.37|563.37|0
1654889160000|2022-06-10 19:26:00|564.37|562.37|564.37|562.37|564.37|562.37|563.62|561.62|0
1654889170000|2022-06-10 19:26:10|565.12|563.12|565.37|563.37|565.62|563.62|564.87|562.87|0
1654889180000|2022-06-10 19:26:20|564.87|562.87|565.37|563.37|565.37|563.37|564.87|562.87|0
1654889190000|2022-06-10 19:26:30|564.87|562.87|564.12|562.12|565.12|563.12|564.12|562.12|0
1654889200000|2022-06-10 19:26:40|564.62|562.62|564.37|562.37|564.62|562.62|564.12|562.12|0
1654889210000|2022-06-10 19:26:50|563.87|561.87|562.12|560.12|563.87|561.87|562.12|560.12|0
1654889220000|2022-06-10 19:27:00|561.37|559.37|561.62|559.62|561.87|559.87|561.37|559.37|0
1654889230000|2022-06-10 19:27:10|562.37|560.37|561.62|559.62|562.62|560.62|561.62|559.62|0
1654889240000|2022-06-10 19:27:20|562.62|560.62|561.62|559.62|562.62|560.62|561.62|559.62|0
1654889250000|2022-06-10 19:27:30|561.37|559.37|561.37|559.37|561.75|559.75|561.37|559.37|0
1654889260000|2022-06-10 19:27:40|561.12|559.12|560.12|558.12|561.37|559.37|560.12|558.12|0
1654889270000|2022-06-10 19:27:50|559.87|557.87|559.37|557.37|560.12|558.12|559.37|557.37|0
1654889280000|2022-06-10 19:28:00|558.87|556.87|560.87|558.87|560.87|558.87|558.87|556.87|0
1654889290000|2022-06-10 19:28:10|561.37|559.37|561.62|559.62|562.37|560.37|560.87|558.87|0
1654889300000|2022-06-10 19:28:20|561.37|559.37|560.37|558.37|561.37|559.37|560.37|558.37|0
1654889310000|2022-06-10 19:28:30|562.12|560.12|562.62|560.62|562.62|560.62|561.62|559.62|0
1654889320000|2022-06-10 19:28:40|563.37|561.37|564.87|562.87|564.87|562.87|563.37|561.37|0
1654889330000|2022-06-10 19:28:50|565.37|563.37|565.62|563.62|565.87|563.87|565.37|563.37|0
1654889340000|2022-06-10 19:29:00|566.37|564.37|566.75|564.75|566.75|564.75|566.37|564.37|0
1654889350000|2022-06-10 19:29:10|566.12|564.12|566.87|564.87|566.87|564.87|566.12|564.12|0
1654889360000|2022-06-10 19:29:20|567.62|565.62|567.12|565.12|567.62|565.62|566.62|564.62|0
1654889370000|2022-06-10 19:29:30|567.37|565.37|567.37|565.37|567.37|565.37|566.62|564.62|0
1654889380000|2022-06-10 19:29:40|566.12|564.12|567.12|565.12|567.12|565.12|566.12|564.12|0
1654889390000|2022-06-10 19:29:50|566.62|564.62|567.12|565.12|567.12|565.12|566.62|564.62|0
1654889400000|2022-06-10 19:30:00|567.25|565.25|567.87|565.87|567.87|565.87|566.87|564.87|0
1654889410000|2022-06-10 19:30:10|568.37|566.37|569.37|567.37|569.37|567.37|568.37|566.37|0
1654889420000|2022-06-10 19:30:20|569.87|567.87|571.37|569.37|571.37|569.37|569.87|567.87|0
1654889430000|2022-06-10 19:30:30|572.12|570.12|572.62|570.62|572.62|570.62|572.12|570.12|0
1654889440000|2022-06-10 19:30:40|571.87|569.87|572.37|570.37|572.37|570.37|571.12|569.12|0
1654889450000|2022-06-10 19:30:50|572.62|570.62|573.12|571.12|573.12|571.12|572.37|570.37|0
1654889460000|2022-06-10 19:31:00|572.62|570.62|572.37|570.37|573|571|572.37|570.37|0
1654889470000|2022-06-10 19:31:10|572.12|570.12|569.37|567.37|572.12|570.12|569.37|567.37|0
1654889480000|2022-06-10 19:31:20|569.87|567.87|568.62|566.62|569.87|567.87|568.5|566.5|0
1654889490000|2022-06-10 19:31:30|567.87|565.87|567.12|565.12|567.87|565.87|567.12|565.12|0
1654889500000|2022-06-10 19:31:40|568.87|566.87|570.12|568.12|570.12|568.12|568.87|566.87|0
1654889510000|2022-06-10 19:31:50|569.87|567.87|569.37|567.37|570.87|568.87|569.37|567.37|0
1654889520000|2022-06-10 19:32:00|569.12|567.12|568.75|566.75|569.12|567.12|568.37|566.37|0
1654889530000|2022-06-10 19:32:10|568.62|566.62|568.37|566.37|568.62|566.62|568.12|566.12|0
1654889540000|2022-06-10 19:32:20|568.87|566.87|567.37|565.37|568.87|566.87|567.37|565.37|0
1654889550000|2022-06-10 19:32:30|567.62|565.62|569|567|569|567|567.62|565.62|0
1654889560000|2022-06-10 19:32:40|569.12|567.12|569.62|567.62|569.62|567.62|568.87|566.87|0
1654889570000|2022-06-10 19:32:50|570.12|568.12|571.62|569.62|571.62|569.62|570.12|568.12|0
1654889580000|2022-06-10 19:33:00|571.37|569.37|573.12|571.12|573.12|571.12|571.37|569.37|0
1654889590000|2022-06-10 19:33:10|573.62|571.62|573.5|571.5|573.87|571.87|573.5|571.5|0
1654889600000|2022-06-10 19:33:20|572.62|570.62|573.37|571.37|573.37|571.37|572.62|570.62|0
1654889610000|2022-06-10 19:33:30|573.62|571.62|574.25|572.25|574.25|572.25|573.62|571.62|0
1654889620000|2022-06-10 19:33:40|574.62|572.62|574.12|572.12|574.87|572.87|574.12|572.12|0
1654889630000|2022-06-10 19:33:50|574.37|572.37|574.62|572.62|574.62|572.62|574.37|572.37|0
1654889640000|2022-06-10 19:34:00|573.87|571.87|573.12|571.12|574.62|572.62|573.12|571.12|0
1654889650000|2022-06-10 19:34:10|572.75|570.75|571.87|569.87|572.75|570.75|571.87|569.87|0
1654889660000|2022-06-10 19:34:20|571.62|569.62|571.12|569.12|571.62|569.62|571.12|569.12|0
1654889670000|2022-06-10 19:34:30|570.62|568.62|570.87|568.87|570.87|568.87|570.62|568.62|0
1654889680000|2022-06-10 19:34:40|571.12|569.12|572.37|570.37|572.37|570.37|571.12|569.12|0
1654889690000|2022-06-10 19:34:50|572.12|570.12|573.62|571.62|573.87|571.87|572.12|570.12|0
1654889700000|2022-06-10 19:35:00|573.12|571.12|572.37|570.37|573.12|571.12|572.37|570.37|0
1654889710000|2022-06-10 19:35:10|572.62|570.62|572.37|570.37|572.62|570.62|571.87|569.87|0
1654889720000|2022-06-10 19:35:20|571.62|569.62|572|570|572.37|570.37|571.62|569.62|0
1654889730000|2022-06-10 19:35:30|572.37|570.37|573.87|571.87|573.87|571.87|572.37|570.37|0
1654889740000|2022-06-10 19:35:40|574.62|572.62|574.87|572.87|575.12|573.12|574.62|572.62|0
1654889750000|2022-06-10 19:35:50|575.12|573.12|575.62|573.62|576.12|574.12|575.12|573.12|0
1654889760000|2022-06-10 19:36:00|574.12|572.12|572.12|570.12|574.12|572.12|572.12|570.12|0
1654889770000|2022-06-10 19:36:10|571.12|569.12|570.37|568.37|571.62|569.62|570.37|568.37|0
1654889780000|2022-06-10 19:36:20|569.87|567.87|569.62|567.62|569.87|567.87|568.87|566.87|0
1654889790000|2022-06-10 19:36:30|569.25|567.25|569.12|567.12|569.25|567.25|569.12|567.12|0
1654889800000|2022-06-10 19:36:40|569.37|567.37|569.87|567.87|569.87|567.87|569.37|567.37|0
1654889810000|2022-06-10 19:36:50|569.12|567.12|569.37|567.37|570.37|568.37|569.12|567.12|0
1654889820000|2022-06-10 19:37:00|568.62|566.62|568.62|566.62|568.87|566.87|568.62|566.62|0
1654889830000|2022-06-10 19:37:10|567.62|565.62|565.87|563.87|567.62|565.62|565.87|563.87|0
1654889840000|2022-06-10 19:37:20|565.62|563.62|566.37|564.37|566.62|564.62|565.62|563.62|0
1654889850000|2022-06-10 19:37:30|565.37|563.37|564.62|562.62|565.37|563.37|564.62|562.62|0
1654889860000|2022-06-10 19:37:40|565.12|563.12|565.37|563.37|565.37|563.37|565.12|563.12|0
1654889870000|2022-06-10 19:37:50|565.62|563.62|567.37|565.37|567.37|565.37|565.62|563.62|0
1654889880000|2022-06-10 19:38:00|567.62|565.62|566.87|564.87|567.62|565.62|566.87|564.87|0
1654889890000|2022-06-10 19:38:10|566.62|564.62|567.62|565.62|567.62|565.62|566.62|564.62|0
1654889900000|2022-06-10 19:38:20|568.37|566.37|569.87|567.87|569.87|567.87|568.37|566.37|0
1654889910000|2022-06-10 19:38:30|570.12|568.12|570.37|568.37|570.37|568.37|570.12|568.12|0
1654889920000|2022-06-10 19:38:40|570.12|568.12|568.12|566.12|570.12|568.12|568.12|566.12|0
1654889930000|2022-06-10 19:38:50|567.87|565.87|565.87|563.87|567.87|565.87|565.12|563.12|0
1654889940000|2022-06-10 19:39:00|566.62|564.62|567.37|565.37|567.37|565.37|566.62|564.62|0
1654889950000|2022-06-10 19:39:10|566.87|564.87|565.87|563.87|566.87|564.87|565.87|563.87|0
1654889960000|2022-06-10 19:39:20|566.37|564.37|566.37|564.37|566.62|564.62|566.37|564.37|0
1654889970000|2022-06-10 19:39:30|566.12|564.12|567.62|565.62|567.62|565.62|566.12|564.12|0
1654889980000|2022-06-10 19:39:40|568.62|566.62|569.12|567.12|569.12|567.12|568.62|566.62|0
1654889990000|2022-06-10 19:39:50|569.62|567.62|570.12|568.12|570.12|568.12|569.62|567.62|0
1654890000000|2022-06-10 19:40:00|570.37|568.37|570.37|568.37|570.62|568.62|570.37|568.37|0
1654890010000|2022-06-10 19:40:10|569.37|567.37|568.37|566.37|569.37|567.37|568.37|566.37|0
1654890020000|2022-06-10 19:40:20|568.62|566.62|569.37|567.37|569.37|567.37|568.37|566.37|0
1654890030000|2022-06-10 19:40:30|570.37|568.37|570.87|568.87|570.87|568.87|570.37|568.37|0
1654890040000|2022-06-10 19:40:40|570.62|568.62|571.12|569.12|571.12|569.12|570.62|568.62|0
1654890050000|2022-06-10 19:40:50|570.37|568.37|567.37|565.37|570.37|568.37|567.37|565.37|0
1654890060000|2022-06-10 19:41:00|568.12|566.12|570.12|568.12|570.12|568.12|567.87|565.87|0
1654890070000|2022-06-10 19:41:10|570.87|568.87|569.87|567.87|570.87|568.87|569.62|567.62|0
1654890080000|2022-06-10 19:41:20|571.12|569.12|572.12|570.12|572.12|570.12|571.12|569.12|0
1654890090000|2022-06-10 19:41:30|572.37|570.37|571.62|569.62|572.37|570.37|571.37|569.37|0
1654890100000|2022-06-10 19:41:40|571.87|569.87|573.12|571.12|573.12|571.12|571.87|569.87|0
1654890110000|2022-06-10 19:41:50|573.62|571.62|573.37|571.37|573.87|571.87|573.37|571.37|0
1654890120000|2022-06-10 19:42:00|573.62|571.62|574.12|572.12|574.12|572.12|573.62|571.62|0
1654890130000|2022-06-10 19:42:10|573.87|571.87|574.87|572.87|574.87|572.87|573.87|571.87|0
1654890140000|2022-06-10 19:42:20|575.37|573.37|576.87|574.87|576.87|574.87|575.37|573.37|0
1654890150000|2022-06-10 19:42:30|576.62|574.62|577.62|575.62|577.62|575.62|576.62|574.62|0
1654890160000|2022-06-10 19:42:40|578.62|576.62|577.87|575.87|579.37|577.37|577.87|575.87|0
1654890170000|2022-06-10 19:42:50|577.37|575.37|578.12|576.12|578.12|576.12|577.37|575.37|0
1654890180000|2022-06-10 19:43:00|578.75|576.75|579.37|577.37|579.37|577.37|578.62|576.62|0
1654890190000|2022-06-10 19:43:10|579.87|577.87|580.37|578.37|580.37|578.37|579.62|577.62|0
1654890200000|2022-06-10 19:43:20|580.87|578.87|580.62|578.62|580.87|578.87|580.62|578.62|0
1654890210000|2022-06-10 19:43:30|580.87|578.87|580.37|578.37|580.87|578.87|580.12|578.12|0
1654890220000|2022-06-10 19:43:40|581.12|579.12|581.12|579.12|581.12|579.12|580.87|578.87|0
1654890230000|2022-06-10 19:43:50|581.25|579.25|581.87|579.87|581.87|579.87|581.12|579.12|0
1654890240000|2022-06-10 19:44:00|582|580|582.37|580.37|582.37|580.37|582|580|0
1654890250000|2022-06-10 19:44:10|582.62|580.62|582.37|580.37|582.62|580.62|582.25|580.25|0
1654890260000|2022-06-10 19:44:20|582.12|580.12|582.62|580.62|582.62|580.62|582.12|580.12|0
1654890270000|2022-06-10 19:44:30|582.12|580.12|581.37|579.37|582.12|580.12|581.37|579.37|0
1654890280000|2022-06-10 19:44:40|579.87|577.87|580.62|578.62|580.62|578.62|579.62|577.62|0
1654890290000|2022-06-10 19:44:50|580.12|578.12|580.12|578.12|580.12|578.12|579.37|577.37|0
1654890300000|2022-06-10 19:45:00|580.37|578.37|580.62|578.62|580.62|578.62|580.37|578.37|0
1654890310000|2022-06-10 19:45:10|580.37|578.37|579.5|577.5|580.37|578.37|579.5|577.5|0
1654890320000|2022-06-10 19:45:20|580.37|578.37|582.37|580.37|582.37|580.37|580.37|578.37|0
1654890330000|2022-06-10 19:45:30|583.62|581.62|582.62|580.62|583.62|581.62|581.87|579.87|0
1654890340000|2022-06-10 19:45:40|583.62|581.62|584.12|582.12|584.12|582.12|583.37|581.37|0
1654890350000|2022-06-10 19:45:50|584.62|582.62|584.62|582.62|585.12|583.12|584.62|582.62|0
1654890360000|2022-06-10 19:46:00|585.62|583.62|586.87|584.87|586.87|584.87|585.62|583.62|0
1654890370000|2022-06-10 19:46:10|587.87|585.87|587.37|585.37|587.87|585.87|586.87|584.87|0
1654890380000|2022-06-10 19:46:20|587.87|585.87|587.37|585.37|587.87|585.87|587.37|585.37|0
1654890390000|2022-06-10 19:46:30|587.5|585.5|586.87|584.87|587.5|585.5|586.75|584.75|0
1654890400000|2022-06-10 19:46:40|587.37|585.37|588.62|586.62|588.62|586.62|587.37|585.37|0
1654890410000|2022-06-10 19:46:50|589.37|587.37|589.25|587.25|589.87|587.87|589.25|587.25|0
1654890420000|2022-06-10 19:47:00|588.62|586.62|588.87|586.87|588.87|586.87|588.62|586.62|0
1654890430000|2022-06-10 19:47:10|590.62|588.62|589.37|587.37|591.37|589.37|589.37|587.37|0
1654890440000|2022-06-10 19:47:20|588.37|586.37|587.87|585.87|589.12|587.12|587.87|585.87|0
1654890450000|2022-06-10 19:47:30|588.87|586.87|589.87|587.87|590|588|588.87|586.87|0
1654890460000|2022-06-10 19:47:40|588.37|586.37|588.37|586.37|589.37|587.37|588.37|586.37|0
1654890470000|2022-06-10 19:47:50|587.87|585.87|588.12|586.12|588.12|586.12|587.87|585.87|0
1654890480000|2022-06-10 19:48:00|588.62|586.62|588.12|586.12|588.87|586.87|588.12|586.12|0
1654890490000|2022-06-10 19:48:10|587.87|585.87|588.62|586.62|588.62|586.62|587.87|585.87|0
1654890500000|2022-06-10 19:48:20|589.37|587.37|589.62|587.62|589.62|587.62|589.12|587.12|0
1654890510000|2022-06-10 19:48:30|590.12|588.12|590.87|588.87|590.87|588.87|589.87|587.87|0
1654890520000|2022-06-10 19:48:40|591.37|589.37|590.87|588.87|591.37|589.37|590.87|588.87|0
1654890530000|2022-06-10 19:48:50|590.37|588.37|589.62|587.62|590.37|588.37|589.62|587.62|0
1654890540000|2022-06-10 19:49:00|589.37|587.37|589.12|587.12|589.37|587.37|589.12|587.12|0
1654890550000|2022-06-10 19:49:10|589.37|587.37|589.12|587.12|589.37|587.37|589.12|587.12|0
1654890560000|2022-06-10 19:49:20|587.87|585.87|588.12|586.12|588.62|586.62|587.87|585.87|0
1654890570000|2022-06-10 19:49:30|588.37|586.37|589.75|587.75|590.37|588.37|588.37|586.37|0
1654890580000|2022-06-10 19:49:40|590.37|588.37|591|589|591.12|589.12|590.37|588.37|0
1654890590000|2022-06-10 19:49:50|591.37|589.37|591.37|589.37|591.62|589.62|590.87|588.87|0
1654890600000|2022-06-10 19:50:00|593.75|591.75|584.37|582.37|593.75|591.75|584.37|582.37|0
1654890610000|2022-06-10 19:50:10|586.25|584.25|587.12|585.12|587.12|585.12|585.62|583.62|0
1654890620000|2022-06-10 19:50:20|585.87|583.87|588.87|586.87|590.12|588.12|585.87|583.87|0
1654890630000|2022-06-10 19:50:30|590.87|588.87|591.12|589.12|591.12|589.12|590.87|588.87|0
1654890640000|2022-06-10 19:50:40|591.62|589.62|591.87|589.87|592.62|590.62|591.62|589.62|0
1654890650000|2022-06-10 19:50:50|589.75|587.75|590.37|588.37|590.87|588.87|589.75|587.75|0
1654890660000|2022-06-10 19:51:00|588.37|586.37|586.62|584.62|588.37|586.37|586.62|584.62|0
1654890670000|2022-06-10 19:51:10|585.62|583.62|586.12|584.12|586.12|584.12|585.62|583.62|0
1654890680000|2022-06-10 19:51:20|585.87|583.87|587.12|585.12|587.12|585.12|585.87|583.87|0
1654890690000|2022-06-10 19:51:30|584.12|582.12|586.87|584.87|586.87|584.87|584.12|582.12|0
1654890700000|2022-06-10 19:51:40|587.62|585.62|588.87|586.87|588.87|586.87|587.62|585.62|0
1654890710000|2022-06-10 19:51:50|589.87|587.87|590.37|588.37|590.62|588.62|589.62|587.62|0
1654890720000|2022-06-10 19:52:00|589.37|587.37|588.62|586.62|589.62|587.62|588.37|586.37|0
1654890730000|2022-06-10 19:52:10|587.37|585.37|586.87|584.87|588.12|586.12|586.87|584.87|0
1654890740000|2022-06-10 19:52:20|587.12|585.12|587.12|585.12|587.12|585.12|586.87|584.87|0
1654890750000|2022-06-10 19:52:30|587.62|585.62|586.87|584.87|587.62|585.62|586.37|584.37|0
1654890760000|2022-06-10 19:52:40|587.87|585.87|588.87|586.87|588.87|586.87|587.87|585.87|0
1654890770000|2022-06-10 19:52:50|588.62|586.62|589.62|587.62|589.62|587.62|588.37|586.37|0
1654890780000|2022-06-10 19:53:00|589.87|587.87|589.87|587.87|589.87|587.87|589.87|587.87|0
1654890790000|2022-06-10 19:53:10|590.37|588.37|588.62|586.62|590.37|588.37|588.62|586.62|0
1654890800000|2022-06-10 19:53:20|589.12|587.12|590.12|588.12|590.12|588.12|589.12|587.12|0
1654890810000|2022-06-10 19:53:30|590.37|588.37|589.62|587.62|590.37|588.37|589.62|587.62|0
1654890820000|2022-06-10 19:53:40|589.37|587.37|587.87|585.87|589.37|587.37|587.87|585.87|0
1654890830000|2022-06-10 19:53:50|586.37|584.37|588.12|586.12|588.12|586.12|586.37|584.37|0
1654890840000|2022-06-10 19:54:00|589.12|587.12|589.12|587.12|589.12|587.12|588.12|586.12|0
1654890850000|2022-06-10 19:54:10|590.12|588.12|590.87|588.87|590.87|588.87|590.12|588.12|0
1654890860000|2022-06-10 19:54:20|590.12|588.12|590.62|588.62|591.12|589.12|590.12|588.12|0
1654890870000|2022-06-10 19:54:30|591.12|589.12|590.87|588.87|591.12|589.12|590.87|588.87|0
1654890880000|2022-06-10 19:54:40|591.12|589.12|590.5|588.5|593.12|591.12|590.5|588.5|0
1654890890000|2022-06-10 19:54:50|590.12|588.12|590.12|588.12|591.37|589.37|590.12|588.12|0
1654890900000|2022-06-10 19:55:00|589.62|587.62|587.12|585.12|589.62|587.62|587.12|585.12|0
1654890910000|2022-06-10 19:55:10|587.37|585.37|588|586|588|586|587.37|585.37|0
1654890920000|2022-06-10 19:55:20|589.12|587.12|592.37|590.37|592.37|590.37|589.12|587.12|0
1654890930000|2022-06-10 19:55:30|592.12|590.12|592.37|590.37|592.37|590.37|591.87|589.87|0
1654890940000|2022-06-10 19:55:40|592.87|590.87|592.12|590.12|592.87|590.87|591.87|589.87|0
1654890950000|2022-06-10 19:55:50|592.37|590.37|591.87|589.87|592.62|590.62|591.87|589.87|0
1654890960000|2022-06-10 19:56:00|591.62|589.62|593.37|591.37|593.37|591.37|591.62|589.62|0
1654890970000|2022-06-10 19:56:10|593.62|591.62|593.62|591.62|593.62|591.62|593.62|591.62|0
1654890980000|2022-06-10 19:56:20|593.37|591.37|592.87|590.87|593.37|591.37|592.87|590.87|0
1654890990000|2022-06-10 19:56:30|593.62|591.62|594.37|592.37|594.37|592.37|593.62|591.62|0
1654891000000|2022-06-10 19:56:40|593.62|591.62|594.37|592.37|594.37|592.37|593.62|591.62|0
1654891010000|2022-06-10 19:56:50|594.12|592.12|593.62|591.62|594.12|592.12|593.62|591.62|0
1654891020000|2022-06-10 19:57:00|592.87|590.87|593.12|591.12|593.12|591.12|592.87|590.87|0
1654891030000|2022-06-10 19:57:10|593.62|591.62|593.37|591.37|593.62|591.62|593.12|591.12|0
1654891040000|2022-06-10 19:57:20|592.87|590.87|593.37|591.37|593.37|591.37|592.87|590.87|0
1654891050000|2022-06-10 19:57:30|593.5|591.5|592.87|590.87|593.5|591.5|592.87|590.87|0
1654891060000|2022-06-10 19:57:40|593.12|591.12|592.62|590.62|593.12|591.12|592.62|590.62|0
1654891070000|2022-06-10 19:57:50|592.87|590.87|592.87|590.87|593.12|591.12|592.87|590.87|0
1654891080000|2022-06-10 19:58:00|593.75|591.75|594.12|592.12|594.12|592.12|593.37|591.37|0
1654891090000|2022-06-10 19:58:10|594.37|592.37|593.12|591.12|594.37|592.37|593.12|591.12|0
1654891100000|2022-06-10 19:58:20|593.62|591.62|593.37|591.37|594.12|592.12|593.37|591.37|0
1654891110000|2022-06-10 19:58:30|594.37|592.37|593.87|591.87|594.37|592.37|593.37|591.37|0
1654891120000|2022-06-10 19:58:40|593.62|591.62|593.87|591.87|594.12|592.12|593.62|591.62|0
1654891130000|2022-06-10 19:58:50|594.12|592.12|594.62|592.62|594.62|592.62|594.12|592.12|0
1654891140000|2022-06-10 19:59:00|595.12|593.12|595.12|593.12|595.12|593.12|594.87|592.87|0
1654891150000|2022-06-10 19:59:10|595.62|593.62|597.37|595.37|597.37|595.37|595.62|593.62|0
1654891160000|2022-06-10 19:59:20|598.12|596.12|599.37|597.37|599.37|597.37|598.12|596.12|0
1654891170000|2022-06-10 19:59:30|599.62|597.62|601.37|599.37|601.37|599.37|599.62|597.62|0
1654891180000|2022-06-10 19:59:40|601.62|599.62|601.5|599.5|602.37|600.37|601.5|599.5|0
1654891190000|2022-06-10 19:59:50|602.12|600.12|603.12|601.12|603.12|601.12|602.12|600.12|0
1654891200000|2022-06-10 20:00:00|602.87|600.87|600.75|598.75|602.87|600.87|600.37|598.37|0
1654891210000|2022-06-10 20:00:10|602.62|600.62|602.62|600.62|602.62|600.62|602.12|600.12|0
1654891220000|2022-06-10 20:00:20|603.62|601.62|603.37|601.37|603.62|601.62|603.37|601.37|0
1654891230000|2022-06-10 20:00:30|604.12|602.12|605.12|603.12|605.12|603.12|604.12|602.12|0
1654891240000|2022-06-10 20:00:40|604.87|602.87|604.12|602.12|604.87|602.87|604.12|602.12|0
1654891250000|2022-06-10 20:00:50|603.87|601.87|603.37|601.37|604.37|602.37|603.37|601.37|0
1654891260000|2022-06-10 20:01:00|603.62|601.62|603.37|601.37|603.62|601.62|603.37|601.37|0
1654891270000|2022-06-10 20:01:10|602.87|600.87|601.87|599.87|602.87|600.87|601.87|599.87|0
1654891280000|2022-06-10 20:01:20|601.62|599.62|601.87|599.87|602.12|600.12|601.62|599.62|0
1654891290000|2022-06-10 20:01:30|602.12|600.12|601.87|599.87|602.12|600.12|601.37|599.37|0
1654891300000|2022-06-10 20:01:40|601.37|599.37|601.37|599.37|601.37|599.37|601.12|599.12|0
1654891310000|2022-06-10 20:01:50|601.12|599.12|600.37|598.37|601.12|599.12|600.37|598.37|0
1654891320000|2022-06-10 20:02:00|600.87|598.87|601.87|599.87|601.87|599.87|600.87|598.87|0
1654891330000|2022-06-10 20:02:10|602.37|600.37|603.12|601.12|603.12|601.12|602.37|600.37|0
1654891340000|2022-06-10 20:02:20|602.37|600.37|601.87|599.87|602.37|600.37|601.87|599.87|0
1654891350000|2022-06-10 20:02:30|602.37|600.37|601.12|599.12|602.37|600.37|601.12|599.12|0
1654891360000|2022-06-10 20:02:40|600.87|598.87|600.12|598.12|600.87|598.87|600.12|598.12|0
1654891370000|2022-06-10 20:02:50|599.87|597.87|599.37|597.37|599.87|597.87|599.37|597.37|0
1654891380000|2022-06-10 20:03:00|599.12|597.12|598.87|596.87|599.12|597.12|598.87|596.87|0
1654891390000|2022-06-10 20:03:10|598.62|596.62|597.62|595.62|598.62|596.62|597.62|595.62|0
1654891400000|2022-06-10 20:03:20|597.12|595.12|596.12|594.12|597.12|595.12|596.12|594.12|0
1654891410000|2022-06-10 20:03:30|596.37|594.37|596.12|594.12|596.37|594.37|595.37|593.37|0
1654891420000|2022-06-10 20:03:40|595.87|593.87|595.12|593.12|596.12|594.12|595.12|593.12|0
1654891430000|2022-06-10 20:03:50|594.62|592.62|594.87|592.87|594.87|592.87|594.62|592.62|0
1654891440000|2022-06-10 20:04:00|595.37|593.37|594.5|592.5|595.37|593.37|594.5|592.5|0
1654891450000|2022-06-10 20:04:10|595.12|593.12|595.12|593.12|595.12|593.12|594.87|592.87|0
1654891460000|2022-06-10 20:04:20|595.37|593.37|595.62|593.62|595.75|593.75|595.37|593.37|0
1654891470000|2022-06-10 20:04:30|595.37|593.37|595.87|593.87|595.87|593.87|594.87|592.87|0
1654891480000|2022-06-10 20:04:40|595.62|593.62|595.87|593.87|595.87|593.87|595.62|593.62|0
1654891490000|2022-06-10 20:04:50|596.5|594.5|594.37|592.37|596.5|594.5|594.37|592.37|0
1654891500000|2022-06-10 20:05:00|594.12|592.12|594.12|592.12|594.37|592.37|594.12|592.12|0
1654891510000|2022-06-10 20:05:10|594.25|592.25|594.75|592.75|594.75|592.75|594.25|592.25|0
1654891520000|2022-06-10 20:05:20|594.87|592.87|596.37|594.37|596.37|594.37|594.87|592.87|0
1654891530000|2022-06-10 20:05:30|595.87|593.87|596.37|594.37|596.62|594.62|595.87|593.87|0
1654891540000|2022-06-10 20:05:40|596.62|594.62|596.62|594.62|596.62|594.62|596.37|594.37|0
1654891550000|2022-06-10 20:05:50|596.37|594.37|596.12|594.12|596.37|594.37|596.12|594.12|0
1654891560000|2022-06-10 20:06:00|596.37|594.37|596.37|594.37|596.37|594.37|596.12|594.12|0
1654891570000|2022-06-10 20:06:10|596.62|594.62|596.37|594.37|596.87|594.87|596.37|594.37|0
1654891580000|2022-06-10 20:06:20|596.12|594.12|596.12|594.12|596.37|594.37|596.12|594.12|0
1654891590000|2022-06-10 20:06:30|596.37|594.37|596.75|594.75|596.75|594.75|596.37|594.37|0
1654891600000|2022-06-10 20:06:40|596.62|594.62|596.62|594.62|596.62|594.62|596.62|594.62|0
1654891610000|2022-06-10 20:06:50|596.5|594.5|596.12|594.12|596.5|594.5|596.12|594.12|0
1654891620000|2022-06-10 20:07:00|596.37|594.37|596.12|594.12|596.37|594.37|596.12|594.12|0
1654891630000|2022-06-10 20:07:10|596.37|594.37|596.37|594.37|596.37|594.37|595.87|593.87|0
1654891640000|2022-06-10 20:07:20|596.5|594.5|596.37|594.37|596.62|594.62|596.37|594.37|0
1654891650000|2022-06-10 20:07:30|596.12|594.12|596.37|594.37|596.37|594.37|596.12|594.12|0
1654891660000|2022-06-10 20:07:40|596.12|594.12|595.87|593.87|596.12|594.12|595.87|593.87|0
1654891670000|2022-06-10 20:07:50|595.62|593.62|595.25|593.25|595.75|593.75|595.25|593.25|0
1654891680000|2022-06-10 20:08:00|594.87|592.87|594.12|592.12|594.87|592.87|594.12|592.12|0
1654891690000|2022-06-10 20:08:10|594.25|592.25|594.25|592.25|594.25|592.25|594.25|592.25|0
1654891700000|2022-06-10 20:08:20|594.37|592.37|594.87|592.87|594.87|592.87|594.12|592.12|0
1654891710000|2022-06-10 20:08:30|594.62|592.62|594.12|592.12|594.62|592.62|594.12|592.12|0
1654891720000|2022-06-10 20:08:40|594.37|592.37|594.37|592.37|594.37|592.37|594.37|592.37|0
1654891730000|2022-06-10 20:08:50|594|592|594.12|592.12|594.37|592.37|593.87|591.87|0
1654891740000|2022-06-10 20:09:00|594.62|592.62|594.62|592.62|594.62|592.62|594.62|592.62|0
1654891750000|2022-06-10 20:09:10|594.87|592.87|595.62|593.62|595.62|593.62|594.87|592.87|0
1654891760000|2022-06-10 20:09:20|595.87|593.87|596.12|594.12|596.12|594.12|595.87|593.87|0
1654891770000|2022-06-10 20:09:30|596.37|594.37|596.37|594.37|596.37|594.37|596.12|594.12|0
1654891780000|2022-06-10 20:09:40|596.12|594.12|594.62|592.62|596.12|594.12|594.62|592.62|0
1654891790000|2022-06-10 20:09:50|595.12|593.12|595.37|593.37|595.62|593.62|595.12|593.12|0
1654891800000|2022-06-10 20:10:00|595.12|593.12|594.62|592.62|595.12|593.12|594.62|592.62|0
1654891810000|2022-06-10 20:10:10|594.87|592.87|595|593|595.12|593.12|594.87|592.87|0
1654891820000|2022-06-10 20:10:20|594.87|592.87|594.75|592.75|594.87|592.87|594.75|592.75|0
1654891830000|2022-06-10 20:10:30|594.62|592.62|594.87|592.87|594.87|592.87|594.62|592.62|0
1654891840000|2022-06-10 20:10:40|595.12|593.12|594.87|592.87|595.12|593.12|594.75|592.75|0
1654891850000|2022-06-10 20:10:50|594.62|592.62|595.87|593.87|595.87|593.87|594.62|592.62|0
1654891860000|2022-06-10 20:11:00|595.62|593.62|595.87|593.87|595.87|593.87|595.62|593.62|0
1654891870000|2022-06-10 20:11:10|596.25|594.25|596.12|594.12|596.25|594.25|596.12|594.12|0
1654891880000|2022-06-10 20:11:20|595.12|593.12|595.12|593.12|595.25|593.25|595.12|593.12|0
1654891890000|2022-06-10 20:11:30|594.62|592.62|594.62|592.62|595.12|593.12|594.62|592.62|0
1654891900000|2022-06-10 20:11:40|594.87|592.87|594.5|592.5|594.87|592.87|594.5|592.5|0
1654891910000|2022-06-10 20:11:50|594.37|592.37|594.37|592.37|594.37|592.37|594.37|592.37|0
1654891930000|2022-06-10 20:12:10|594.62|592.62|594.37|592.37|594.62|592.62|594.37|592.37|0
1654891940000|2022-06-10 20:12:20|594.75|592.75|594.62|592.62|594.75|592.75|594.62|592.62|0
1654891950000|2022-06-10 20:12:30|594.37|592.37|594.37|592.37|594.37|592.37|594.12|592.12|0
1654891960000|2022-06-10 20:12:40|594.12|592.12|593.62|591.62|594.12|592.12|593.37|591.37|0
1654891970000|2022-06-10 20:12:50|593.37|591.37|593.87|591.87|593.87|591.87|593.37|591.37|0
1654891980000|2022-06-10 20:13:00|593.12|591.12|593.12|591.12|593.25|591.25|593|591|0
1654891990000|2022-06-10 20:13:10|593.37|591.37|593.12|591.12|593.37|591.37|593.12|591.12|0
1654892000000|2022-06-10 20:13:20|593.5|591.5|593.87|591.87|594.12|592.12|593.5|591.5|0
1654892010000|2022-06-10 20:13:30|594.12|592.12|593.62|591.62|594.12|592.12|593.62|591.62|0
1654892020000|2022-06-10 20:13:40|593.37|591.37|593.12|591.12|593.62|591.62|593.12|591.12|0
1654892030000|2022-06-10 20:13:50|592.87|590.87|592.87|590.87|592.87|590.87|592.87|590.87|0
1654892040000|2022-06-10 20:14:00|593.12|591.12|593.37|591.37|593.62|591.62|593.12|591.12|0
1654892050000|2022-06-10 20:14:10|593.12|591.12|593.25|591.25|593.37|591.37|593.12|591.12|0
1654892060000|2022-06-10 20:14:20|593.12|591.12|592.62|590.62|593.12|591.12|592.62|590.62|0
1654892070000|2022-06-10 20:14:30|592.87|590.87|592.62|590.62|592.87|590.87|592.62|590.62|0
1654892090000|2022-06-10 20:14:50|592.87|590.87|592.75|590.75|592.87|590.87|592.75|590.75|0
1654892110000|2022-06-10 20:15:10|592.82|590.42|592.57|590.17|592.82|590.42|592.57|590.17|0
1655079990000|2022-06-13 00:26:30|647.57|645.17|647.45|645.05|647.57|645.17|647.32|644.92|0
1655080000000|2022-06-13 00:26:40|647.57|645.17|647.57|645.17|647.57|645.17|647.57|645.17|0
1655080020000|2022-06-13 00:27:00|647.32|644.92|647.32|644.92|647.32|644.92|647.32|644.92|0
1655080030000|2022-06-13 00:27:10|647.45|645.05|647.07|644.67|647.45|645.05|647.07|644.67|0
1655080040000|2022-06-13 00:27:20|646.82|644.42|646.57|644.17|646.82|644.42|646.57|644.17|0
1655080060000|2022-06-13 00:27:40|646.32|643.92|646.32|643.92|646.32|643.92|646.32|643.92|0
1655080070000|2022-06-13 00:27:50|645.82|643.42|645.57|643.17|645.82|643.42|645.32|642.92|0
1655080080000|2022-06-13 00:28:00|645.82|643.42|645.57|643.17|645.82|643.42|645.57|643.17|0
1655080090000|2022-06-13 00:28:10|645.7|643.3|645.57|643.17|645.7|643.3|645.57|643.17|0
1655080100000|2022-06-13 00:28:20|645.32|642.92|645.32|642.92|645.32|642.92|645.07|642.67|0
1655080110000|2022-06-13 00:28:30|645.7|643.3|645.7|643.3|645.82|643.42|645.7|643.3|0
1655080120000|2022-06-13 00:28:40|645.57|643.17|646.07|643.67|646.07|643.67|645.57|643.17|0
1655080130000|2022-06-13 00:28:50|646.2|643.8|646.57|644.17|646.82|644.42|646.2|643.8|0
1655080140000|2022-06-13 00:29:00|646.82|644.42|646.57|644.17|646.82|644.42|646.57|644.17|0
1655080160000|2022-06-13 00:29:20|646.32|643.92|646.32|643.92|646.32|643.92|646.32|643.92|0
1655080180000|2022-06-13 00:29:40|646.57|644.17|646.7|644.3|646.7|644.3|646.57|644.17|0
1655080190000|2022-06-13 00:29:50|646.82|644.42|647.07|644.67|647.07|644.67|646.82|644.42|0
1655080200000|2022-06-13 00:30:00|647.2|644.8|646.82|644.42|647.2|644.8|646.57|644.17|0
1655080210000|2022-06-13 00:30:10|647.07|644.67|647.32|644.92|647.32|644.92|647.07|644.67|0
1655080220000|2022-06-13 00:30:20|647.07|644.67|647.57|645.17|647.7|645.3|647.07|644.67|0
1655080230000|2022-06-13 00:30:30|647.82|645.42|648.07|645.67|648.07|645.67|647.82|645.42|0
1655080250000|2022-06-13 00:30:50|647.82|645.42|647.82|645.42|647.82|645.42|647.82|645.42|0
1655080260000|2022-06-13 00:31:00|648.07|645.67|648.07|645.67|648.07|645.67|648.07|645.67|0
1655080270000|2022-06-13 00:31:10|647.7|645.3|647.7|645.3|647.7|645.3|647.57|645.17|0
1655080280000|2022-06-13 00:31:20|647.57|645.17|647.57|645.17|647.57|645.17|647.57|645.17|0
1655080300000|2022-06-13 00:31:40|647.45|645.05|647.45|645.05|647.45|645.05|647.45|645.05|0
1655080310000|2022-06-13 00:31:50|647.32|644.92|647.7|645.3|647.7|645.3|647.32|644.92|0
1655080320000|2022-06-13 00:32:00|647.82|645.42|648.07|645.67|648.07|645.67|647.82|645.42|0
1655080330000|2022-06-13 00:32:10|647.95|645.55|648.07|645.67|648.07|645.67|647.95|645.55|0
1655080340000|2022-06-13 00:32:20|648.32|645.92|648.32|645.92|648.32|645.92|648.32|645.92|0
1655080350000|2022-06-13 00:32:30|648.2|645.8|648.57|646.17|648.57|646.17|648.2|645.8|0
1655080360000|2022-06-13 00:32:40|648.32|645.92|648.32|645.92|648.32|645.92|648.32|645.92|0
1655080370000|2022-06-13 00:32:50|648.57|646.17|648.57|646.17|648.57|646.17|648.57|646.17|0
1655080380000|2022-06-13 00:33:00|648.32|645.92|648.32|645.92|648.32|645.92|648.32|645.92|0
1655080390000|2022-06-13 00:33:10|648.45|646.05|648.32|645.92|648.45|646.05|648.32|645.92|0
1655080410000|2022-06-13 00:33:30|648.2|645.8|648.32|645.92|648.32|645.92|648.07|645.67|0
1655080420000|2022-06-13 00:33:40|648.07|645.67|648.07|645.67|648.07|645.67|648.07|645.67|0
1655080430000|2022-06-13 00:33:50|647.32|644.92|647.45|645.05|647.45|645.05|647.32|644.92|0
1655080440000|2022-06-13 00:34:00|647.32|644.92|647.57|645.17|647.57|645.17|647.32|644.92|0
1655080450000|2022-06-13 00:34:10|647.32|644.92|647.32|644.92|647.32|644.92|647.32|644.92|0
1655080460000|2022-06-13 00:34:20|647.2|644.8|646.82|644.42|647.2|644.8|646.82|644.42|0
1655080470000|2022-06-13 00:34:30|645.95|643.55|646.45|644.05|646.45|644.05|645.95|643.55|0
1655080480000|2022-06-13 00:34:40|646.32|643.92|646.7|644.3|646.7|644.3|646.32|643.92|0
1655080490000|2022-06-13 00:34:50|646.57|644.17|646.07|643.67|646.57|644.17|646.07|643.67|0
1655080500000|2022-06-13 00:35:00|645.82|643.42|646.2|643.8|646.2|643.8|645.57|643.17|0
1655080510000|2022-06-13 00:35:10|646.07|643.67|646.07|643.67|646.32|643.92|646.07|643.67|0
1655080520000|2022-06-13 00:35:20|646.57|644.17|647.07|644.67|647.07|644.67|646.57|644.17|0
1655080530000|2022-06-13 00:35:30|647.57|645.17|647.7|645.3|647.7|645.3|647.57|645.17|0
1655080540000|2022-06-13 00:35:40|647.82|645.42|648.07|645.67|648.07|645.67|647.82|645.42|0
1655080550000|2022-06-13 00:35:50|647.82|645.42|647.82|645.42|648.07|645.67|647.82|645.42|0
1655080560000|2022-06-13 00:36:00|648.07|645.67|647.82|645.42|648.07|645.67|647.82|645.42|0
1655080570000|2022-06-13 00:36:10|648.07|645.67|648.32|645.92|648.32|645.92|648.07|645.67|0
1655080590000|2022-06-13 00:36:30|648.57|646.17|648.57|646.17|648.7|646.3|648.57|646.17|0
1655080610000|2022-06-13 00:36:50|648.7|646.3|648.57|646.17|648.7|646.3|648.57|646.17|0
1655080620000|2022-06-13 00:37:00|648.82|646.42|648.82|646.42|648.82|646.42|648.82|646.42|0
1655080630000|2022-06-13 00:37:10|649.07|646.67|649.07|646.67|649.07|646.67|649.07|646.67|0
1655080640000|2022-06-13 00:37:20|648.82|646.42|648.32|645.92|648.82|646.42|648.32|645.92|0
1655080650000|2022-06-13 00:37:30|648.2|645.8|648.32|645.92|648.32|645.92|648.2|645.8|0
1655080660000|2022-06-13 00:37:40|648.07|645.67|647.57|645.17|648.07|645.67|647.45|645.05|0
1655080670000|2022-06-13 00:37:50|647.82|645.42|647.82|645.42|647.82|645.42|647.82|645.42|0
1655080680000|2022-06-13 00:38:00|647.57|645.17|647.7|645.3|647.7|645.3|647.57|645.17|0
1655080690000|2022-06-13 00:38:10|647.82|645.42|648.82|646.42|648.82|646.42|647.82|645.42|0
1655080700000|2022-06-13 00:38:20|648.57|646.17|648.32|645.92|648.57|646.17|648.32|645.92|0
1655080710000|2022-06-13 00:38:30|648.07|645.67|648.07|645.67|648.07|645.67|648.07|645.67|0
1655080720000|2022-06-13 00:38:40|648.2|645.8|648.32|645.92|648.32|645.92|648.2|645.8|0
1655080730000|2022-06-13 00:38:50|648.57|646.17|648.57|646.17|648.57|646.17|648.57|646.17|0
1655080740000|2022-06-13 00:39:00|648.32|645.92|648.32|645.92|648.45|646.05|648.32|645.92|0
1655080750000|2022-06-13 00:39:10|648.57|646.17|648.57|646.17|648.57|646.17|648.57|646.17|0
1655080760000|2022-06-13 00:39:20|648.32|645.92|648.32|645.92|648.32|645.92|648.32|645.92|0
1655080770000|2022-06-13 00:39:30|648.2|645.8|648.57|646.17|648.57|646.17|648.2|645.8|0
1655080780000|2022-06-13 00:39:40|648.45|646.05|648.32|645.92|648.45|646.05|648.32|645.92|0
1655080790000|2022-06-13 00:39:50|648.07|645.67|648.32|645.92|648.32|645.92|648.07|645.67|0
1655080800000|2022-06-13 00:40:00|648.2|645.8|648.32|645.92|648.32|645.92|648.2|645.8|0
1655080820000|2022-06-13 00:40:20|648.45|646.05|648.57|646.17|648.57|646.17|648.32|645.92|0
1655080830000|2022-06-13 00:40:30|648.82|646.42|648.57|646.17|648.82|646.42|648.57|646.17|0
1655080840000|2022-06-13 00:40:40|648.82|646.42|649.07|646.67|649.07|646.67|648.82|646.42|0
1655080860000|2022-06-13 00:41:00|649.32|646.92|649.07|646.67|649.32|646.92|649.07|646.67|0
1655080890000|2022-06-13 00:41:30|648.82|646.42|648.82|646.42|648.82|646.42|648.82|646.42|0
1655080900000|2022-06-13 00:41:40|649.07|646.67|649.07|646.67|649.07|646.67|649.07|646.67|0
1655080920000|2022-06-13 00:42:00|649.32|646.92|649.32|646.92|649.32|646.92|649.32|646.92|0
1655080930000|2022-06-13 00:42:10|649.57|647.17|649.57|647.17|649.57|647.17|649.57|647.17|0
1655080940000|2022-06-13 00:42:20|649.32|646.92|649.32|646.92|649.32|646.92|649.32|646.92|0
1655080950000|2022-06-13 00:42:30|649.45|647.05|649.45|647.05|649.45|647.05|649.45|647.05|0
1655080960000|2022-06-13 00:42:40|649.57|647.17|649.57|647.17|649.57|647.17|649.57|647.17|0
1655080980000|2022-06-13 00:43:00|649.32|646.92|649.57|647.17|649.57|647.17|649.32|646.92|0
1655080990000|2022-06-13 00:43:10|649.82|647.42|649.82|647.42|649.82|647.42|649.82|647.42|0
1655081000000|2022-06-13 00:43:20|650.07|647.67|649.82|647.42|650.07|647.67|649.82|647.42|0
1655081010000|2022-06-13 00:43:30|650.07|647.67|650.07|647.67|650.07|647.67|650.07|647.67|0
1655081020000|2022-06-13 00:43:40|650.32|647.92|650.32|647.92|650.32|647.92|650.32|647.92|0
1655081030000|2022-06-13 00:43:50|650.57|648.17|650.57|648.17|650.57|648.17|650.57|648.17|0
1655081040000|2022-06-13 00:44:00|650.32|647.92|650.32|647.92|650.57|648.17|650.32|647.92|0
1655081060000|2022-06-13 00:44:20|650.07|647.67|650.32|647.92|650.57|648.17|650.07|647.67|0
1655081070000|2022-06-13 00:44:30|650.56|647.68|650.81|647.93|650.81|647.93|650.56|647.68|0
1655081090000|2022-06-13 00:44:50|650.69|647.81|650.69|647.81|650.69|647.81|650.69|647.81|0
1655081100000|2022-06-13 00:45:00|650.56|647.68|651.31|648.43|651.31|648.43|650.56|647.68|0
1655081130000|2022-06-13 00:45:30|651.44|648.56|651.31|648.43|651.56|648.68|651.31|648.43|0
1655081140000|2022-06-13 00:45:40|651.56|648.68|651.56|648.68|651.56|648.68|651.56|648.68|0
1655081150000|2022-06-13 00:45:50|651.44|648.56|651.31|648.43|651.44|648.56|651.06|648.18|0
1655081170000|2022-06-13 00:46:10|651.06|648.18|651.06|648.18|651.06|648.18|651.06|648.18|0
1655081180000|2022-06-13 00:46:20|650.94|648.06|651.06|648.18|651.06|648.18|650.94|648.06|0
1655081190000|2022-06-13 00:46:30|650.81|647.93|650.81|647.93|650.81|647.93|650.81|647.93|0
1655081200000|2022-06-13 00:46:40|651.06|648.18|651.06|648.18|651.06|648.18|651.06|648.18|0
1655081210000|2022-06-13 00:46:50|651.19|648.31|651.31|648.43|651.31|648.43|651.19|648.31|0
1655081220000|2022-06-13 00:47:00|651.56|648.68|651.81|648.93|651.81|648.93|651.56|648.68|0
1655081230000|2022-06-13 00:47:10|651.31|648.43|651.56|648.68|651.56|648.68|651.31|648.43|0
1655081240000|2022-06-13 00:47:20|651.81|648.93|651.81|648.93|651.81|648.93|651.81|648.93|0
1655081270000|2022-06-13 00:47:50|652.06|649.18|651.81|648.93|652.06|649.18|651.81|648.93|0
1655081280000|2022-06-13 00:48:00|651.69|648.81|651.56|648.68|651.81|648.93|651.56|648.68|0
1655081290000|2022-06-13 00:48:10|651.31|648.43|651.19|648.31|651.31|648.43|651.19|648.31|0
1655081300000|2022-06-13 00:48:20|651.06|648.18|651.31|648.43|651.31|648.43|651.06|648.18|0
1655081310000|2022-06-13 00:48:30|651.19|648.31|650.94|648.06|651.19|648.31|650.94|648.06|0
1655081320000|2022-06-13 00:48:40|651.06|648.18|651.31|648.43|651.56|648.68|651.06|648.18|0
1655081330000|2022-06-13 00:48:50|651.06|648.18|651.06|648.18|651.06|648.18|651.06|648.18|0
1655081340000|2022-06-13 00:49:00|650.81|647.93|651.31|648.43|651.31|648.43|650.81|647.93|0
1655081350000|2022-06-13 00:49:10|651.06|648.18|650.81|647.93|651.06|648.18|650.81|647.93|0
1655081360000|2022-06-13 00:49:20|651.06|648.18|650.81|647.93|651.06|648.18|650.81|647.93|0
1655081370000|2022-06-13 00:49:30|651.06|648.18|651.06|648.18|651.06|648.18|651.06|648.18|0
1655081380000|2022-06-13 00:49:40|651.31|648.43|651.31|648.43|651.31|648.43|651.06|648.18|0
1655081390000|2022-06-13 00:49:50|651.44|648.56|651.56|648.68|651.56|648.68|651.44|648.56|0
1655081400000|2022-06-13 00:50:00|651.31|648.43|651.56|648.68|651.56|648.68|651.31|648.43|0
1655081410000|2022-06-13 00:50:10|651.81|648.93|651.69|648.81|651.81|648.93|651.69|648.81|0
1655081420000|2022-06-13 00:50:20|651.81|648.93|651.81|648.93|651.81|648.93|651.81|648.93|0
1655081440000|2022-06-13 00:50:40|651.56|648.68|651.56|648.68|651.69|648.81|651.56|648.68|0
1655081460000|2022-06-13 00:51:00|651.69|648.81|651.31|648.43|651.69|648.81|651.31|648.43|0
1655081470000|2022-06-13 00:51:10|651.19|648.31|651.31|648.43|651.31|648.43|651.19|648.31|0
1655081480000|2022-06-13 00:51:20|651.56|648.68|651.31|648.43|651.56|648.68|651.31|648.43|0
1655081490000|2022-06-13 00:51:30|651.44|648.56|651.56|648.68|651.56|648.68|651.31|648.43|0
1655081500000|2022-06-13 00:51:40|651.44|648.56|651.31|648.43|651.56|648.68|651.31|648.43|0
1655081510000|2022-06-13 00:51:50|651.44|648.56|651.81|648.93|651.81|648.93|651.44|648.56|0
1655081520000|2022-06-13 00:52:00|652.06|649.18|652.06|649.18|652.06|649.18|652.06|649.18|0
1655081530000|2022-06-13 00:52:10|651.56|648.68|652.31|649.43|652.31|649.43|651.56|648.68|0
1655081540000|2022-06-13 00:52:20|652.56|649.68|652.06|649.18|652.56|649.68|652.06|649.18|0
1655081600000|2022-06-13 00:53:20|652.31|649.43|652.31|649.43|652.31|649.43|652.31|649.43|0
1655081610000|2022-06-13 00:53:30|652.06|649.18|651.81|648.93|652.06|649.18|651.81|648.93|0
1655081620000|2022-06-13 00:53:40|651.94|649.06|651.94|649.06|651.94|649.06|651.94|649.06|0
1655081630000|2022-06-13 00:53:50|651.81|648.93|651.81|648.93|651.81|648.93|651.81|648.93|0
1655081640000|2022-06-13 00:54:00|651.94|649.06|651.94|649.06|651.94|649.06|651.94|649.06|0
1655081650000|2022-06-13 00:54:10|651.81|648.93|651.31|648.43|651.81|648.93|651.31|648.43|0
1655081660000|2022-06-13 00:54:20|651.06|648.18|651.56|648.68|651.56|648.68|650.81|647.93|0
1655081670000|2022-06-13 00:54:30|651.81|648.93|652.06|649.18|652.06|649.18|651.81|648.93|0
1655081680000|2022-06-13 00:54:40|651.81|648.93|652.06|649.18|652.06|649.18|651.81|648.93|0
1655081690000|2022-06-13 00:54:50|651.81|648.93|651.69|648.81|652.06|649.18|651.69|648.81|0
1655081700000|2022-06-13 00:55:00|651.81|648.93|651.81|648.93|651.81|648.93|651.81|648.93|0
1655081710000|2022-06-13 00:55:10|651.56|648.68|651.56|648.68|651.69|648.81|651.56|648.68|0
1655081720000|2022-06-13 00:55:20|651.81|648.93|651.81|648.93|651.81|648.93|651.81|648.93|0
1655081730000|2022-06-13 00:55:30|651.94|649.06|651.81|648.93|652.06|649.18|651.81|648.93|0
1655081740000|2022-06-13 00:55:40|651.56|648.68|651.81|648.93|651.81|648.93|651.56|648.68|0
1655081750000|2022-06-13 00:55:50|651.56|648.68|651.69|648.81|651.69|648.81|651.56|648.68|0
1655081760000|2022-06-13 00:56:00|651.81|648.93|651.81|648.93|651.81|648.93|651.56|648.68|0
1655081770000|2022-06-13 00:56:10|651.56|648.68|651.81|648.93|651.94|649.06|651.56|648.68|0
1655081780000|2022-06-13 00:56:20|652.06|649.18|652.06|649.18|652.06|649.18|652.06|649.18|0
1655081790000|2022-06-13 00:56:30|651.81|648.93|652.06|649.18|652.06|649.18|651.81|648.93|0
1655081800000|2022-06-13 00:56:40|652.31|649.43|652.06|649.18|652.31|649.43|652.06|649.18|0
1655081810000|2022-06-13 00:56:50|652.31|649.43|652.06|649.18|652.31|649.43|652.06|649.18|0
1655081820000|2022-06-13 00:57:00|652.31|649.43|652.06|649.18|652.31|649.43|652.06|649.18|0
1655081830000|2022-06-13 00:57:10|651.81|648.93|651.81|648.93|651.81|648.93|651.81|648.93|0
1655081860000|2022-06-13 00:57:40|652.06|649.18|652.31|649.43|652.31|649.43|652.06|649.18|0
1655081870000|2022-06-13 00:57:50|652.44|649.56|652.31|649.43|652.44|649.56|652.31|649.43|0
1655081880000|2022-06-13 00:58:00|652.19|649.31|652.19|649.31|652.31|649.43|652.19|649.31|0
1655081890000|2022-06-13 00:58:10|652.31|649.43|652.31|649.43|652.31|649.43|652.31|649.43|0
1655081900000|2022-06-13 00:58:20|652.06|649.18|652.06|649.18|652.06|649.18|652.06|649.18|0
1655081910000|2022-06-13 00:58:30|651.81|648.93|651.81|648.93|652.06|649.18|651.81|648.93|0
1655081920000|2022-06-13 00:58:40|651.94|649.06|652.31|649.43|652.31|649.43|651.94|649.06|0
1655081930000|2022-06-13 00:58:50|652.06|649.18|652.31|649.43|652.31|649.43|652.06|649.18|0
1655081940000|2022-06-13 00:59:00|652.06|649.18|652.06|649.18|652.06|649.18|652.06|649.18|0
1655081950000|2022-06-13 00:59:10|651.94|649.06|651.81|648.93|651.94|649.06|651.81|648.93|0
1655081960000|2022-06-13 00:59:20|652.06|649.18|651.81|648.93|652.06|649.18|651.81|648.93|0
1655081970000|2022-06-13 00:59:30|651.69|648.81|651.69|648.81|651.69|648.81|651.69|648.81|0
1655081980000|2022-06-13 00:59:40|651.56|648.68|652.19|649.31|652.19|649.31|651.56|648.68|0
1655081990000|2022-06-13 00:59:50|652.31|649.43|652.06|649.18|652.31|649.43|652.06|649.18|0
1655082000000|2022-06-13 01:00:00|652.19|649.31|652.06|649.18|652.31|649.43|652.06|649.18|0
1655082010000|2022-06-13 01:00:10|652.31|649.43|652.06|649.18|652.31|649.43|652.06|649.18|0
1655082020000|2022-06-13 01:00:20|652.31|649.43|652.31|649.43|652.31|649.43|652.31|649.43|0
1655082030000|2022-06-13 01:00:30|652.56|649.68|652.56|649.68|652.56|649.68|652.56|649.68|0
1655082040000|2022-06-13 01:00:40|652.69|649.81|652.56|649.68|652.69|649.81|652.56|649.68|0
1655082050000|2022-06-13 01:00:50|652.31|649.43|652.31|649.43|652.31|649.43|652.31|649.43|0
1655082070000|2022-06-13 01:01:10|652.19|649.31|652.31|649.43|652.31|649.43|652.06|649.18|0
1655082080000|2022-06-13 01:01:20|652.44|649.56|652.31|649.43|652.56|649.68|652.31|649.43|0
1655082100000|2022-06-13 01:01:40|652.56|649.68|652.31|649.43|652.56|649.68|652.31|649.43|0
1655082110000|2022-06-13 01:01:50|652.56|649.68|652.56|649.68|652.56|649.68|652.31|649.43|0
1655082120000|2022-06-13 01:02:00|652.69|649.81|652.81|649.93|652.81|649.93|652.56|649.68|0
1655082130000|2022-06-13 01:02:10|652.56|649.68|652.56|649.68|652.56|649.68|652.56|649.68|0
1655082140000|2022-06-13 01:02:20|652.81|649.93|652.81|649.93|652.81|649.93|652.81|649.93|0
1655082150000|2022-06-13 01:02:30|652.94|650.06|653.31|650.43|653.31|650.43|652.81|649.93|0
1655082160000|2022-06-13 01:02:40|653.56|650.68|653.19|650.31|653.56|650.68|653.19|650.31|0
1655082170000|2022-06-13 01:02:50|653.06|650.18|653.56|650.68|653.56|650.68|653.06|650.18|0
1655082190000|2022-06-13 01:03:10|653.69|650.81|653.81|650.93|653.81|650.93|653.69|650.81|0
1655082200000|2022-06-13 01:03:20|653.56|650.68|653.56|650.68|653.56|650.68|653.56|650.68|0
1655082210000|2022-06-13 01:03:30|653.81|650.93|653.81|650.93|653.81|650.93|653.69|650.81|0
1655082230000|2022-06-13 01:03:50|654.06|651.18|653.81|650.93|654.06|651.18|653.81|650.93|0
1655082240000|2022-06-13 01:04:00|654.06|651.18|654.06|651.18|654.06|651.18|653.81|650.93|0
1655082250000|2022-06-13 01:04:10|654.31|651.43|654.19|651.31|654.31|651.43|654.19|651.31|0
1655082260000|2022-06-13 01:04:20|654.31|651.43|654.19|651.31|654.31|651.43|654.19|651.31|0
1655082270000|2022-06-13 01:04:30|654.31|651.43|654.31|651.43|654.31|651.43|654.31|651.43|0
1655082280000|2022-06-13 01:04:40|654.19|651.31|654.19|651.31|654.19|651.31|654.19|651.31|0
1655082290000|2022-06-13 01:04:50|654.06|651.18|654.31|651.43|654.31|651.43|654.06|651.18|0
1655082300000|2022-06-13 01:05:00|654.19|651.31|654.56|651.68|654.56|651.68|654.19|651.31|0
1655082310000|2022-06-13 01:05:10|654.31|651.43|654.31|651.43|654.31|651.43|654.31|651.43|0
1655082320000|2022-06-13 01:05:20|654.56|651.68|654.06|651.18|654.56|651.68|654.06|651.18|0
1655082330000|2022-06-13 01:05:30|653.81|650.93|654.06|651.18|654.06|651.18|653.81|650.93|0
1655082340000|2022-06-13 01:05:40|653.94|651.06|653.81|650.93|653.94|651.06|653.81|650.93|0
1655082350000|2022-06-13 01:05:50|654.06|651.18|654.06|651.18|654.06|651.18|654.06|651.18|0
1655082360000|2022-06-13 01:06:00|653.81|650.93|654.06|651.18|654.06|651.18|653.81|650.93|0
1655082380000|2022-06-13 01:06:20|654.31|651.43|654.31|651.43|654.31|651.43|654.31|651.43|0
1655082390000|2022-06-13 01:06:30|654.06|651.18|654.06|651.18|654.06|651.18|654.06|651.18|0
1655082400000|2022-06-13 01:06:40|653.94|651.06|654.31|651.43|654.31|651.43|653.94|651.06|0
1655082410000|2022-06-13 01:06:50|654.06|651.18|654.06|651.18|654.06|651.18|654.06|651.18|0
1655082420000|2022-06-13 01:07:00|654.19|651.31|654.31|651.43|654.31|651.43|654.19|651.31|0
1655082430000|2022-06-13 01:07:10|654.44|651.56|654.31|651.43|654.44|651.56|654.31|651.43|0
1655082450000|2022-06-13 01:07:30|654.06|651.18|654.06|651.18|654.06|651.18|654.06|651.18|0
1655082470000|2022-06-13 01:07:50|653.94|651.06|654.06|651.18|654.06|651.18|653.81|650.93|0
1655082480000|2022-06-13 01:08:00|653.94|651.06|654.06|651.18|654.06|651.18|653.81|650.93|0
1655082490000|2022-06-13 01:08:10|654.31|651.43|653.81|650.93|654.31|651.43|653.81|650.93|0
1655082500000|2022-06-13 01:08:20|654.06|651.18|654.06|651.18|654.19|651.31|654.06|651.18|0
1655082510000|2022-06-13 01:08:30|653.81|650.93|653.31|650.43|653.81|650.93|653.31|650.43|0
1655082520000|2022-06-13 01:08:40|653.56|650.68|653.56|650.68|653.56|650.68|653.56|650.68|0
1655082530000|2022-06-13 01:08:50|653.69|650.81|653.81|650.93|653.81|650.93|653.69|650.81|0
1655082550000|2022-06-13 01:09:10|653.94|651.06|654.06|651.18|654.06|651.18|653.81|650.93|0
1655082570000|2022-06-13 01:09:30|654.31|651.43|654.31|651.43|654.31|651.43|654.31|651.43|0
1655082580000|2022-06-13 01:09:40|654.56|651.68|654.56|651.68|654.56|651.68|654.56|651.68|0
1655082600000|2022-06-13 01:10:00|654.31|651.43|654.56|651.68|654.56|651.68|654.31|651.43|0
1655082620000|2022-06-13 01:10:20|654.44|651.56|654.56|651.68|654.56|651.68|654.44|651.56|0
1655082630000|2022-06-13 01:10:30|654.31|651.43|654.56|651.68|654.56|651.68|654.31|651.43|0
1655082650000|2022-06-13 01:10:50|654.69|651.81|654.81|651.93|654.81|651.93|654.69|651.81|0
1655082670000|2022-06-13 01:11:10|654.69|651.81|654.56|651.68|654.69|651.81|654.56|651.68|0
1655082680000|2022-06-13 01:11:20|654.31|651.43|654.31|651.43|654.31|651.43|654.06|651.18|0
1655082700000|2022-06-13 01:11:40|654.19|651.31|653.81|650.93|654.31|651.43|653.81|650.93|0
1655082710000|2022-06-13 01:11:50|653.69|650.81|653.69|650.81|653.69|650.81|653.69|650.81|0
1655082720000|2022-06-13 01:12:00|653.81|650.93|653.69|650.81|653.81|650.93|653.69|650.81|0
1655082730000|2022-06-13 01:12:10|653.56|650.68|653.31|650.43|653.56|650.68|653.31|650.43|0
1655082750000|2022-06-13 01:12:30|653.06|650.18|652.81|649.93|653.06|650.18|652.81|649.93|0
1655082760000|2022-06-13 01:12:40|652.69|649.81|652.81|649.93|652.81|649.93|652.56|649.68|0
1655082770000|2022-06-13 01:12:50|653.06|650.18|652.81|649.93|653.06|650.18|652.81|649.93|0
1655082780000|2022-06-13 01:13:00|652.69|649.81|652.81|649.93|652.81|649.93|652.69|649.81|0
1655082790000|2022-06-13 01:13:10|653.06|650.18|653.06|650.18|653.06|650.18|653.06|650.18|0
1655082800000|2022-06-13 01:13:20|653.31|650.43|653.31|650.43|653.31|650.43|653.31|650.43|0
1655082810000|2022-06-13 01:13:30|653.44|650.56|653.44|650.56|653.44|650.56|653.44|650.56|0
1655082820000|2022-06-13 01:13:40|653.56|650.68|653.81|650.93|653.81|650.93|653.56|650.68|0
1655082830000|2022-06-13 01:13:50|654.06|651.18|654.56|651.68|654.56|651.68|654.06|651.18|0
1655082840000|2022-06-13 01:14:00|654.69|651.81|654.56|651.68|654.69|651.81|654.56|651.68|0
1655082850000|2022-06-13 01:14:10|654.44|651.56|654.31|651.43|654.56|651.68|654.31|651.43|0
1655082860000|2022-06-13 01:14:20|654.44|651.56|654.44|651.56|654.44|651.56|654.44|651.56|0
1655082870000|2022-06-13 01:14:30|654.56|651.68|654.56|651.68|654.56|651.68|654.56|651.68|0
1655082880000|2022-06-13 01:14:40|654.31|651.43|654.56|651.68|654.56|651.68|654.31|651.43|0
1655082890000|2022-06-13 01:14:50|654.44|651.56|654.31|651.43|654.44|651.56|654.31|651.43|0
1655082900000|2022-06-13 01:15:00|654.56|651.68|653.81|650.93|654.56|651.68|653.81|650.93|0
1655082910000|2022-06-13 01:15:10|654.06|651.18|653.81|650.93|654.06|651.18|653.81|650.93|0
1655082920000|2022-06-13 01:15:20|653.69|650.81|653.31|650.43|653.69|650.81|653.31|650.43|0
1655082930000|2022-06-13 01:15:30|654.06|651.18|654.81|651.93|654.81|651.93|654.06|651.18|0
1655082940000|2022-06-13 01:15:40|655.06|652.18|654.81|651.93|655.06|652.18|654.81|651.93|0
1655082950000|2022-06-13 01:15:50|654.94|652.06|655.31|652.43|655.31|652.43|654.94|652.06|0
1655082960000|2022-06-13 01:16:00|655.06|652.18|655.06|652.18|655.06|652.18|655.06|652.18|0
1655082970000|2022-06-13 01:16:10|655.31|652.43|655.56|652.68|655.56|652.68|655.31|652.43|0
1655082980000|2022-06-13 01:16:20|655.31|652.43|655.56|652.68|655.56|652.68|655.31|652.43|0
1655082990000|2022-06-13 01:16:30|655.31|652.43|655.56|652.68|655.56|652.68|655.31|652.43|0
1655083020000|2022-06-13 01:17:00|655.81|652.93|655.56|652.68|655.81|652.93|655.56|652.68|0
1655083030000|2022-06-13 01:17:10|655.69|652.81|656.06|653.18|656.06|653.18|655.69|652.81|0
1655083040000|2022-06-13 01:17:20|655.81|652.93|657.06|654.18|657.06|654.18|655.81|652.93|0
1655083050000|2022-06-13 01:17:30|657.31|654.43|657.44|654.56|657.44|654.56|657.31|654.43|0
1655083060000|2022-06-13 01:17:40|657.56|654.68|658.06|655.18|658.06|655.18|657.56|654.68|0
1655083070000|2022-06-13 01:17:50|658.31|655.43|658.81|655.93|658.81|655.93|658.06|655.18|0
1655083080000|2022-06-13 01:18:00|658.31|655.43|657.69|654.81|658.31|655.43|657.69|654.81|0
1655083090000|2022-06-13 01:18:10|657.56|654.68|657.81|654.93|657.81|654.93|657.56|654.68|0
1655083100000|2022-06-13 01:18:20|658.06|655.18|658.06|655.18|658.06|655.18|658.06|655.18|0
1655083110000|2022-06-13 01:18:30|658.19|655.31|658.44|655.56|658.56|655.68|658.19|655.31|0
1655083120000|2022-06-13 01:18:40|658.31|655.43|658.06|655.18|658.31|655.43|658.06|655.18|0
1655083130000|2022-06-13 01:18:50|657.81|654.93|657.81|654.93|657.81|654.93|657.56|654.68|0
1655083140000|2022-06-13 01:19:00|657.94|655.06|657.94|655.06|658.06|655.18|657.81|654.93|0
1655083150000|2022-06-13 01:19:10|658.06|655.18|658.06|655.18|658.06|655.18|658.06|655.18|0
1655083160000|2022-06-13 01:19:20|657.94|655.06|657.81|654.93|657.94|655.06|657.81|654.93|0
1655083170000|2022-06-13 01:19:30|657.31|654.43|657.69|654.81|657.69|654.81|657.31|654.43|0
1655083180000|2022-06-13 01:19:40|657.56|654.68|657.19|654.31|657.81|654.93|657.19|654.31|0
1655083190000|2022-06-13 01:19:50|657.31|654.43|657.81|654.93|657.81|654.93|657.31|654.43|0
1655083200000|2022-06-13 01:20:00|658.06|655.18|657.56|654.68|658.06|655.18|657.56|654.68|0
1655083210000|2022-06-13 01:20:10|657.44|654.56|657.06|654.18|657.44|654.56|657.06|654.18|0
1655083220000|2022-06-13 01:20:20|657.31|654.43|657.06|654.18|657.31|654.43|657.06|654.18|0
1655083230000|2022-06-13 01:20:30|657.31|654.43|657.06|654.18|657.31|654.43|657.06|654.18|0
1655083240000|2022-06-13 01:20:40|657.56|654.68|657.81|654.93|657.81|654.93|657.56|654.68|0
1655083250000|2022-06-13 01:20:50|657.56|654.68|657.56|654.68|657.56|654.68|657.56|654.68|0
1655083260000|2022-06-13 01:21:00|657.81|654.93|659.19|656.31|659.19|656.31|657.81|654.93|0
1655083270000|2022-06-13 01:21:10|659.31|656.43|659.31|656.43|659.31|656.43|659.31|656.43|0
1655083280000|2022-06-13 01:21:20|659.56|656.68|660.06|657.18|660.06|657.18|659.56|656.68|0
1655083290000|2022-06-13 01:21:30|660.31|657.43|660.06|657.18|660.31|657.43|660.06|657.18|0
1655083300000|2022-06-13 01:21:40|660.31|657.43|660.94|658.06|660.94|658.06|660.31|657.43|0
1655083310000|2022-06-13 01:21:50|662.31|659.43|662.06|659.18|662.31|659.43|662.06|659.18|0
1655083320000|2022-06-13 01:22:00|661.94|659.06|662.31|659.43|662.56|659.68|661.94|659.06|0
1655083330000|2022-06-13 01:22:10|661.81|658.93|661.69|658.81|661.81|658.93|661.56|658.68|0
1655083340000|2022-06-13 01:22:20|661.81|658.93|662.31|659.43|662.31|659.43|661.81|658.93|0
1655083350000|2022-06-13 01:22:30|662.19|659.31|662.31|659.43|662.31|659.43|662.19|659.31|0
1655083360000|2022-06-13 01:22:40|662.06|659.18|662.31|659.43|662.31|659.43|662.06|659.18|0
1655083370000|2022-06-13 01:22:50|662.19|659.31|662.31|659.43|662.31|659.43|662.06|659.18|0
1655083380000|2022-06-13 01:23:00|662.06|659.18|662.06|659.18|662.06|659.18|662.06|659.18|0
1655083390000|2022-06-13 01:23:10|661.81|658.93|662.56|659.68|662.56|659.68|661.81|658.93|0
1655083400000|2022-06-13 01:23:20|662.69|659.81|663.56|660.68|663.56|660.68|662.69|659.81|0
1655083410000|2022-06-13 01:23:30|664.06|661.18|664.81|661.93|665.06|662.18|664.06|661.18|0
1655083420000|2022-06-13 01:23:40|664.56|661.68|665.81|662.93|665.81|662.93|664.56|661.68|0
1655083430000|2022-06-13 01:23:50|666.06|663.18|665.81|662.93|666.06|663.18|665.69|662.81|0
1655083440000|2022-06-13 01:24:00|666.06|663.18|666.06|663.18|666.06|663.18|665.81|662.93|0
1655083450000|2022-06-13 01:24:10|665.81|662.93|665.56|662.68|665.81|662.93|665.56|662.68|0
1655083460000|2022-06-13 01:24:20|665.81|662.93|665.31|662.43|665.81|662.93|665.31|662.43|0
1655083470000|2022-06-13 01:24:30|664.81|661.93|665.06|662.18|665.31|662.43|664.81|661.93|0
1655083480000|2022-06-13 01:24:40|664.56|661.68|664.31|661.43|664.56|661.68|664.31|661.43|0
1655083490000|2022-06-13 01:24:50|664.06|661.18|664.56|661.68|664.56|661.68|663.69|660.81|0
1655083500000|2022-06-13 01:25:00|664.31|661.43|665.31|662.43|665.31|662.43|664.31|661.43|0
1655083510000|2022-06-13 01:25:10|665.44|662.56|665.44|662.56|665.44|662.56|665.31|662.43|0
1655083520000|2022-06-13 01:25:20|665.19|662.31|664.69|661.81|665.19|662.31|664.69|661.81|0
1655083530000|2022-06-13 01:25:30|665.06|662.18|665.81|662.93|665.81|662.93|664.94|662.06|0
1655083540000|2022-06-13 01:25:40|666.06|663.18|666.06|663.18|666.06|663.18|666.06|663.18|0
1655083550000|2022-06-13 01:25:50|665.81|662.93|666.06|663.18|666.06|663.18|665.81|662.93|0
1655083560000|2022-06-13 01:26:00|665.81|662.93|665.31|662.43|665.81|662.93|665.31|662.43|0
1655083570000|2022-06-13 01:26:10|665.19|662.31|665.94|663.06|665.94|663.06|665.19|662.31|0
1655083580000|2022-06-13 01:26:20|666.06|663.18|665.81|662.93|666.06|663.18|665.81|662.93|0
1655083590000|2022-06-13 01:26:30|665.56|662.68|666.06|663.18|666.06|663.18|665.56|662.68|0
1655083600000|2022-06-13 01:26:40|665.81|662.93|665.69|662.81|665.81|662.93|665.69|662.81|0
1655083610000|2022-06-13 01:26:50|666.06|663.18|665.81|662.93|666.06|663.18|665.56|662.68|0
1655083620000|2022-06-13 01:27:00|665.94|663.06|666.06|663.18|666.06|663.18|665.81|662.93|0
1655083630000|2022-06-13 01:27:10|666.31|663.43|666.56|663.68|666.56|663.68|666.31|663.43|0
1655083640000|2022-06-13 01:27:20|666.69|663.81|667.06|664.18|667.06|664.18|666.69|663.81|0
1655083650000|2022-06-13 01:27:30|666.81|663.93|666.94|664.06|666.94|664.06|666.81|663.93|0
1655083660000|2022-06-13 01:27:40|667.06|664.18|667.19|664.31|667.19|664.31|667.06|664.18|0
1655083670000|2022-06-13 01:27:50|666.94|664.06|666.06|663.18|666.94|664.06|666.06|663.18|0
1655083680000|2022-06-13 01:28:00|666.31|663.43|666.56|663.68|666.81|663.93|666.31|663.43|0
1655083690000|2022-06-13 01:28:10|666.69|663.81|667.31|664.43|667.31|664.43|666.69|663.81|0
1655083700000|2022-06-13 01:28:20|667.69|664.81|668.56|665.68|668.56|665.68|667.69|664.81|0
1655083710000|2022-06-13 01:28:30|668.31|665.43|667.81|664.93|668.31|665.43|667.81|664.93|0
1655083720000|2022-06-13 01:28:40|667.56|664.68|668.06|665.18|668.06|665.18|667.56|664.68|0
1655083730000|2022-06-13 01:28:50|667.69|664.81|667.44|664.56|667.81|664.93|667.44|664.56|0
1655083740000|2022-06-13 01:29:00|667.81|664.93|667.31|664.43|667.81|664.93|667.31|664.43|0
1655083750000|2022-06-13 01:29:10|667.06|664.18|665.81|662.93|667.06|664.18|665.81|662.93|0
1655083760000|2022-06-13 01:29:20|665.94|663.06|666.56|663.68|666.56|663.68|665.81|662.93|0
1655083770000|2022-06-13 01:29:30|667.56|664.68|667.56|664.68|667.81|664.93|667.56|664.68|0
1655083780000|2022-06-13 01:29:40|667.31|664.43|667.44|664.56|667.44|664.56|666.81|663.93|0
1655083790000|2022-06-13 01:29:50|667.56|664.68|667.56|664.68|667.56|664.68|667.31|664.43|0
1655083800000|2022-06-13 01:30:00|667.81|664.93|666.81|663.93|667.81|664.93|666.81|663.93|0
1655083810000|2022-06-13 01:30:10|666.69|663.81|665.31|662.43|666.69|663.81|665.31|662.43|0
1655083820000|2022-06-13 01:30:20|665.81|662.93|665.81|662.93|665.81|662.93|665.56|662.68|0
1655083830000|2022-06-13 01:30:30|665.94|663.06|665.56|662.68|665.94|663.06|665.56|662.68|0
1655083840000|2022-06-13 01:30:40|665.81|662.93|665.94|663.06|665.94|663.06|665.81|662.93|0
1655083850000|2022-06-13 01:30:50|666.06|663.18|664.81|661.93|666.06|663.18|664.56|661.68|0
1655083860000|2022-06-13 01:31:00|664.19|661.31|663.81|660.93|664.31|661.43|663.81|660.93|0
1655083870000|2022-06-13 01:31:10|662.56|659.68|662.06|659.18|662.56|659.68|662.06|659.18|0
1655083880000|2022-06-13 01:31:20|661.94|659.06|661.81|658.93|662.31|659.43|661.81|658.93|0
1655083890000|2022-06-13 01:31:30|661.56|658.68|661.31|658.43|661.81|658.93|661.31|658.43|0
1655083900000|2022-06-13 01:31:40|661.19|658.31|661.06|658.18|661.31|658.43|661.06|658.18|0
1655083910000|2022-06-13 01:31:50|661.31|658.43|661.31|658.43|661.31|658.43|661.06|658.18|0
1655083920000|2022-06-13 01:32:00|661.81|658.93|661.81|658.93|662.06|659.18|661.81|658.93|0
1655083930000|2022-06-13 01:32:10|661.56|658.68|661.31|658.43|661.69|658.81|661.31|658.43|0
1655083940000|2022-06-13 01:32:20|660.94|658.06|660.56|657.68|660.94|658.06|660.56|657.68|0
1655083950000|2022-06-13 01:32:30|660.31|657.43|660.81|657.93|660.81|657.93|660.31|657.43|0
1655083960000|2022-06-13 01:32:40|660.56|657.68|660.31|657.43|660.56|657.68|660.31|657.43|0
1655083970000|2022-06-13 01:32:50|659.81|656.93|659.31|656.43|659.81|656.93|659.31|656.43|0
1655083980000|2022-06-13 01:33:00|659.44|656.56|660.06|657.18|660.06|657.18|659.44|656.56|0
1655083990000|2022-06-13 01:33:10|661.06|658.18|659.81|656.93|661.31|658.43|659.81|656.93|0
1655084000000|2022-06-13 01:33:20|660.81|657.93|660.31|657.43|660.81|657.93|660.31|657.43|0
1655084010000|2022-06-13 01:33:30|660.56|657.68|660.81|657.93|660.81|657.93|660.31|657.43|0
1655084020000|2022-06-13 01:33:40|660.56|657.68|660.56|657.68|660.69|657.81|660.56|657.68|0
1655084030000|2022-06-13 01:33:50|660.31|657.43|660.06|657.18|661.06|658.18|660.06|657.18|0
1655084040000|2022-06-13 01:34:00|660.56|657.68|658.81|655.93|660.56|657.68|658.81|655.93|0
1655084050000|2022-06-13 01:34:10|659.31|656.43|659.31|656.43|659.31|656.43|659.19|656.31|0
1655084060000|2022-06-13 01:34:20|659.56|656.68|658.81|655.93|659.56|656.68|658.81|655.93|0
1655084070000|2022-06-13 01:34:30|658.56|655.68|657.81|654.93|658.56|655.68|657.81|654.93|0
1655084080000|2022-06-13 01:34:40|658.06|655.18|658.69|655.81|658.69|655.81|658.06|655.18|0
1655084090000|2022-06-13 01:34:50|658.81|655.93|660.06|657.18|660.06|657.18|658.81|655.93|0
1655084100000|2022-06-13 01:35:00|660.31|657.43|659.56|656.68|660.31|657.43|659.56|656.68|0
1655084110000|2022-06-13 01:35:10|659.81|656.93|660.31|657.43|660.31|657.43|659.56|656.68|0
1655084120000|2022-06-13 01:35:20|660.81|657.93|661.31|658.43|661.31|658.43|660.81|657.93|0
1655084130000|2022-06-13 01:35:30|661.06|658.18|661.81|658.93|661.81|658.93|661.06|658.18|0
1655084140000|2022-06-13 01:35:40|661.56|658.68|661.56|658.68|661.56|658.68|661.56|658.68|0
1655084150000|2022-06-13 01:35:50|661.81|658.93|660.31|657.43|661.81|658.93|660.31|657.43|0
1655084160000|2022-06-13 01:36:00|660.81|657.93|661.06|658.18|661.31|658.43|660.81|657.93|0
1655084170000|2022-06-13 01:36:10|660.56|657.68|659.81|656.93|660.56|657.68|659.81|656.93|0
1655084180000|2022-06-13 01:36:20|660.31|657.43|660.81|657.93|660.81|657.93|660.06|657.18|0
1655084190000|2022-06-13 01:36:30|660.31|657.43|660.94|658.06|660.94|658.06|660.31|657.43|0
1655084200000|2022-06-13 01:36:40|661.31|658.43|661.31|658.43|661.31|658.43|661.31|658.43|0
1655084210000|2022-06-13 01:36:50|661.19|658.31|661.19|658.31|661.19|658.31|661.06|658.18|0
1655084220000|2022-06-13 01:37:00|661.31|658.43|662.06|659.18|662.06|659.18|661.31|658.43|0
1655084230000|2022-06-13 01:37:10|662.31|659.43|661.81|658.93|662.69|659.81|661.81|658.93|0
1655084240000|2022-06-13 01:37:20|660.81|657.93|661.31|658.43|661.56|658.68|660.81|657.93|0
1655084250000|2022-06-13 01:37:30|660.06|657.18|659.81|656.93|660.06|657.18|659.44|656.56|0
1655084260000|2022-06-13 01:37:40|660.44|657.56|661.31|658.43|661.31|658.43|660.44|657.56|0
1655084270000|2022-06-13 01:37:50|661.56|658.68|661.81|658.93|661.81|658.93|661.56|658.68|0
1655084280000|2022-06-13 01:38:00|661.56|658.68|661.56|658.68|661.56|658.68|661.56|658.68|0
1655084290000|2022-06-13 01:38:10|661.31|658.43|662.31|659.43|662.31|659.43|661.31|658.43|0
1655084300000|2022-06-13 01:38:20|662.69|659.81|662.56|659.68|662.81|659.93|662.44|659.56|0
1655084310000|2022-06-13 01:38:30|662.81|659.93|662.69|659.81|662.81|659.93|662.69|659.81|0
1655084320000|2022-06-13 01:38:40|662.81|659.93|662.56|659.68|662.81|659.93|662.56|659.68|0
1655084330000|2022-06-13 01:38:50|662.31|659.43|661.81|658.93|662.31|659.43|661.81|658.93|0
1655084340000|2022-06-13 01:39:00|662.44|659.56|662.81|659.93|662.94|660.06|661.94|659.06|0
1655084350000|2022-06-13 01:39:10|663.31|660.43|663.19|660.31|663.31|660.43|663.06|660.18|0
1655084360000|2022-06-13 01:39:20|663.31|660.43|663.31|660.43|663.31|660.43|663.31|660.43|0
1655084370000|2022-06-13 01:39:30|663.06|660.18|663.06|660.18|663.06|660.18|662.81|659.93|0
1655084380000|2022-06-13 01:39:40|663.31|660.43|663.31|660.43|663.31|660.43|663.31|660.43|0
1655084390000|2022-06-13 01:39:50|663.56|660.68|663.31|660.43|663.69|660.81|663.31|660.43|0
1655084400000|2022-06-13 01:40:00|663.19|660.31|662.31|659.43|663.19|660.31|662.31|659.43|0
1655084410000|2022-06-13 01:40:10|661.81|658.93|661.56|658.68|661.81|658.93|661.56|658.68|0
1655084420000|2022-06-13 01:40:20|661.81|658.93|661.94|659.06|661.94|659.06|661.81|658.93|0
1655084430000|2022-06-13 01:40:30|662.06|659.18|661.44|658.56|662.06|659.18|661.31|658.43|0
1655084440000|2022-06-13 01:40:40|661.06|658.18|660.81|657.93|661.06|658.18|660.81|657.93|0
1655084450000|2022-06-13 01:40:50|660.56|657.68|661.19|658.31|661.19|658.31|660.56|657.68|0
1655084460000|2022-06-13 01:41:00|661.31|658.43|661.81|658.93|662.31|659.43|661.31|658.43|0
1655084470000|2022-06-13 01:41:10|662.31|659.43|662.31|659.43|662.31|659.43|662.19|659.31|0
1655084480000|2022-06-13 01:41:20|662.56|659.68|662.06|659.18|662.56|659.68|662.06|659.18|0
1655084490000|2022-06-13 01:41:30|661.69|658.81|661.81|658.93|661.81|658.93|661.69|658.81|0
1655084500000|2022-06-13 01:41:40|661.56|658.68|661.56|658.68|661.69|658.81|661.56|658.68|0
1655084510000|2022-06-13 01:41:50|661.19|658.31|661.06|658.18|661.19|658.31|660.81|657.93|0
1655084520000|2022-06-13 01:42:00|661.31|658.43|661.06|658.18|661.56|658.68|661.06|658.18|0
1655084530000|2022-06-13 01:42:10|661.19|658.31|661.69|658.81|661.69|658.81|661.06|658.18|0
1655084540000|2022-06-13 01:42:20|661.19|658.31|661.06|658.18|661.56|658.68|661.06|658.18|0
1655084550000|2022-06-13 01:42:30|660.56|657.68|660.56|657.68|660.56|657.68|660.31|657.43|0
1655084560000|2022-06-13 01:42:40|660.31|657.43|660.19|657.31|660.31|657.43|660.06|657.18|0
1655084570000|2022-06-13 01:42:50|659.81|656.93|659.56|656.68|659.81|656.93|659.56|656.68|0
1655084580000|2022-06-13 01:43:00|660.56|657.68|661.69|658.81|661.69|658.81|660.31|657.43|0
1655084590000|2022-06-13 01:43:10|661.56|658.68|661.31|658.43|661.56|658.68|661.06|658.18|0
1655084600000|2022-06-13 01:43:20|661.56|658.68|661.19|658.31|661.56|658.68|661.19|658.31|0
1655084610000|2022-06-13 01:43:30|659.94|657.06|659.31|656.43|659.94|657.06|659.31|656.43|0
1655084620000|2022-06-13 01:43:40|657.56|654.68|657.56|654.68|657.56|654.68|657.56|654.68|0
1655084630000|2022-06-13 01:43:50|658.06|655.18|657.81|654.93|658.06|655.18|657.69|654.81|0
1655084640000|2022-06-13 01:44:00|657.56|654.68|658.06|655.18|658.06|655.18|657.56|654.68|0
1655084650000|2022-06-13 01:44:10|657.81|654.93|657.69|654.81|657.81|654.93|657.56|654.68|0
1655084660000|2022-06-13 01:44:20|657.56|654.68|658.06|655.18|658.06|655.18|657.56|654.68|0
1655084670000|2022-06-13 01:44:30|657.81|654.93|657.81|654.93|657.81|654.93|657.81|654.93|0
1655084680000|2022-06-13 01:44:40|658.06|655.18|658.06|655.18|658.06|655.18|658.06|655.18|0
1655084690000|2022-06-13 01:44:50|657.94|655.06|658.06|655.18|658.06|655.18|657.94|655.06|0
1655084700000|2022-06-13 01:45:00|658.31|655.43|658.06|655.18|658.31|655.43|658.06|655.18|0
1655084710000|2022-06-13 01:45:10|657.81|654.93|657.69|654.81|657.81|654.93|657.69|654.81|0
1655084720000|2022-06-13 01:45:20|657.56|654.68|657.56|654.68|657.56|654.68|657.06|654.18|0
1655084730000|2022-06-13 01:45:30|657.69|654.81|657.69|654.81|657.69|654.81|657.69|654.81|0
1655084740000|2022-06-13 01:45:40|657.56|654.68|657.69|654.81|657.69|654.81|657.31|654.43|0
1655084750000|2022-06-13 01:45:50|657.31|654.43|657.44|654.56|657.44|654.56|656.81|653.93|0
1655084760000|2022-06-13 01:46:00|657.19|654.31|657.31|654.43|657.56|654.68|657.19|654.31|0
1655084770000|2022-06-13 01:46:10|657.69|654.81|657.81|654.93|657.81|654.93|657.69|654.81|0
1655084780000|2022-06-13 01:46:20|657.56|654.68|657.81|654.93|657.81|654.93|657.31|654.43|0
1655084790000|2022-06-13 01:46:30|657.56|654.68|657.56|654.68|657.56|654.68|657.06|654.18|0
1655084800000|2022-06-13 01:46:40|657.31|654.43|657.81|654.93|657.81|654.93|657.06|654.18|0
1655084810000|2022-06-13 01:46:50|658.06|655.18|657.81|654.93|658.06|655.18|657.56|654.68|0
1655084820000|2022-06-13 01:47:00|657.44|654.56|656.81|653.93|657.44|654.56|656.31|653.43|0
1655084830000|2022-06-13 01:47:10|657.19|654.31|658.06|655.18|658.06|655.18|657.19|654.31|0
1655084840000|2022-06-13 01:47:20|657.69|654.81|657.56|654.68|657.69|654.81|657.31|654.43|0
1655084850000|2022-06-13 01:47:30|657.31|654.43|657.56|654.68|657.56|654.68|657.31|654.43|0
1655084860000|2022-06-13 01:47:40|657.81|654.93|656.56|653.68|657.81|654.93|656.56|653.68|0
1655084870000|2022-06-13 01:47:50|656.31|653.43|656.81|653.93|656.81|653.93|656.06|653.18|0
1655084880000|2022-06-13 01:48:00|656.44|653.56|656.31|653.43|656.44|653.56|656.31|653.43|0
1655084890000|2022-06-13 01:48:10|656.56|653.68|656.31|653.43|656.56|653.68|656.31|653.43|0
1655084900000|2022-06-13 01:48:20|656.06|653.18|656.31|653.43|656.31|653.43|655.81|652.93|0
1655084910000|2022-06-13 01:48:30|656.44|653.56|657.06|654.18|657.06|654.18|656.44|653.56|0
1655084920000|2022-06-13 01:48:40|656.81|653.93|656.31|653.43|656.81|653.93|656.31|653.43|0
1655084930000|2022-06-13 01:48:50|656.06|653.18|656.06|653.18|656.06|653.18|655.81|652.93|0
1655084940000|2022-06-13 01:49:00|656.19|653.31|656.19|653.31|656.31|653.43|656.19|653.31|0
1655084950000|2022-06-13 01:49:10|656.44|653.56|656.31|653.43|656.56|653.68|656.31|653.43|0
1655084960000|2022-06-13 01:49:20|656.56|653.68|656.56|653.68|656.56|653.68|656.56|653.68|0
1655084970000|2022-06-13 01:49:30|656.81|653.93|657.06|654.18|657.31|654.43|656.81|653.93|0
1655084980000|2022-06-13 01:49:40|656.81|653.93|657.06|654.18|657.06|654.18|656.81|653.93|0
1655084990000|2022-06-13 01:49:50|656.94|654.06|656.81|653.93|657.06|654.18|656.81|653.93|0
1655085000000|2022-06-13 01:50:00|657.06|654.18|657.81|654.93|657.81|654.93|657.06|654.18|0
1655085010000|2022-06-13 01:50:10|657.56|654.68|658.06|655.18|658.06|655.18|657.56|654.68|0
1655085020000|2022-06-13 01:50:20|658.31|655.43|658.69|655.81|659.06|656.18|658.31|655.43|0
1655085030000|2022-06-13 01:50:30|658.19|655.31|657.81|654.93|658.19|655.31|657.69|654.81|0
1655085040000|2022-06-13 01:50:40|658.31|655.43|657.94|655.06|658.31|655.43|657.94|655.06|0
1655085050000|2022-06-13 01:50:50|658.06|655.18|658.31|655.43|658.31|655.43|657.81|654.93|0
1655085060000|2022-06-13 01:51:00|658.19|655.31|657.81|654.93|658.31|655.43|657.81|654.93|0
1655085070000|2022-06-13 01:51:10|658.06|655.18|657.94|655.06|658.19|655.31|657.94|655.06|0
1655085080000|2022-06-13 01:51:20|658.31|655.43|658.81|655.93|658.81|655.93|658.31|655.43|0
1655085090000|2022-06-13 01:51:30|659.06|656.18|660.06|657.18|660.06|657.18|659.06|656.18|0
1655085100000|2022-06-13 01:51:40|659.94|657.06|659.69|656.81|660.06|657.18|659.69|656.81|0
1655085110000|2022-06-13 01:51:50|659.94|657.06|660.06|657.18|660.06|657.18|659.81|656.93|0
1655085120000|2022-06-13 01:52:00|660.56|657.68|660.31|657.43|660.56|657.68|660.31|657.43|0
1655085130000|2022-06-13 01:52:10|660.56|657.68|660.56|657.68|660.56|657.68|660.31|657.43|0
1655085140000|2022-06-13 01:52:20|659.81|656.93|659.44|656.56|659.81|656.93|659.06|656.18|0
1655085150000|2022-06-13 01:52:30|659.56|656.68|660.19|657.31|660.19|657.31|659.56|656.68|0
1655085160000|2022-06-13 01:52:40|660.31|657.43|661.81|658.93|661.81|658.93|660.31|657.43|0
1655085170000|2022-06-13 01:52:50|660.56|657.68|660.69|657.81|660.81|657.93|660.56|657.68|0
1655085180000|2022-06-13 01:53:00|660.56|657.68|660.31|657.43|660.56|657.68|660.06|657.18|0
1655085190000|2022-06-13 01:53:10|661.06|658.18|662.94|660.06|662.94|660.06|661.06|658.18|0
1655085200000|2022-06-13 01:53:20|662.81|659.93|663.31|660.43|663.31|660.43|662.81|659.93|0
1655085210000|2022-06-13 01:53:30|663.06|660.18|662.56|659.68|663.06|660.18|662.56|659.68|0
1655085220000|2022-06-13 01:53:40|662.44|659.56|661.44|658.56|662.44|659.56|661.44|658.56|0
1655085230000|2022-06-13 01:53:50|661.56|658.68|661.56|658.68|661.81|658.93|661.56|658.68|0
1655085240000|2022-06-13 01:54:00|661.69|658.81|662.06|659.18|662.06|659.18|661.69|658.81|0
1655085250000|2022-06-13 01:54:10|662.19|659.31|662.19|659.31|662.31|659.43|662.19|659.31|0
1655085260000|2022-06-13 01:54:20|662.31|659.43|662.31|659.43|663.06|660.18|662.06|659.18|0
1655085270000|2022-06-13 01:54:30|662.56|659.68|662.31|659.43|662.56|659.68|661.81|658.93|0
1655085280000|2022-06-13 01:54:40|662.06|659.18|661.31|658.43|662.06|659.18|661.31|658.43|0
1655085290000|2022-06-13 01:54:50|661.44|658.56|661.31|658.43|661.44|658.56|661.31|658.43|0
1655085300000|2022-06-13 01:55:00|661.56|658.68|661.81|658.93|661.81|658.93|661.31|658.43|0
1655085310000|2022-06-13 01:55:10|661.56|658.68|661.81|658.93|661.81|658.93|661.56|658.68|0
1655085320000|2022-06-13 01:55:20|662.06|659.18|662.69|659.81|662.69|659.81|662.06|659.18|0
1655085330000|2022-06-13 01:55:30|662.31|659.43|662.06|659.18|662.31|659.43|661.81|658.93|0
1655085340000|2022-06-13 01:55:40|661.81|658.93|661.81|658.93|661.81|658.93|661.81|658.93|0
1655085350000|2022-06-13 01:55:50|662.06|659.18|661.56|658.68|662.06|659.18|661.56|658.68|0
1655085360000|2022-06-13 01:56:00|662.31|659.43|663.06|660.18|663.06|660.18|662.31|659.43|0
1655085370000|2022-06-13 01:56:10|662.94|660.06|663.19|660.31|663.19|660.31|662.94|660.06|0
1655085380000|2022-06-13 01:56:20|663.69|660.81|663.56|660.68|663.69|660.81|663.31|660.43|0
1655085390000|2022-06-13 01:56:30|663.31|660.43|663.31|660.43|663.56|660.68|663.31|660.43|0
1655085400000|2022-06-13 01:56:40|663.06|660.18|661.69|658.81|663.06|660.18|661.44|658.56|0
1655085410000|2022-06-13 01:56:50|661.94|659.06|662.06|659.18|662.31|659.43|661.94|659.06|0
1655085420000|2022-06-13 01:57:00|662.31|659.43|663.69|660.81|663.69|660.81|662.31|659.43|0
1655085430000|2022-06-13 01:57:10|663.31|660.43|663.44|660.56|663.81|660.93|663.31|660.43|0
1655085440000|2022-06-13 01:57:20|663.31|660.43|662.31|659.43|663.31|660.43|662.31|659.43|0
1655085450000|2022-06-13 01:57:30|662.56|659.68|662.69|659.81|663.19|660.31|662.56|659.68|0
1655085460000|2022-06-13 01:57:40|663.06|660.18|662.31|659.43|663.06|660.18|662.31|659.43|0
1655085470000|2022-06-13 01:57:50|662.19|659.31|662.06|659.18|662.19|659.31|662.06|659.18|0
1655085480000|2022-06-13 01:58:00|662.19|659.31|662.44|659.56|662.44|659.56|661.94|659.06|0
1655085490000|2022-06-13 01:58:10|661.94|659.06|660.19|657.31|661.94|659.06|660.19|657.31|0
1655085500000|2022-06-13 01:58:20|660.06|657.18|661.31|658.43|661.31|658.43|660.06|657.18|0
1655085510000|2022-06-13 01:58:30|662.06|659.18|662.06|659.18|662.06|659.18|661.94|659.06|0
1655085520000|2022-06-13 01:58:40|662.19|659.31|662.31|659.43|662.31|659.43|662.06|659.18|0
1655085530000|2022-06-13 01:58:50|662.19|659.31|663.06|660.18|663.31|660.43|662.19|659.31|0
1655085540000|2022-06-13 01:59:00|663.31|660.43|663.56|660.68|663.69|660.81|663.31|660.43|0
1655085550000|2022-06-13 01:59:10|663.81|660.93|663.69|660.81|663.81|660.93|663.56|660.68|0
1655085560000|2022-06-13 01:59:20|664.06|661.18|664.56|661.68|664.56|661.68|664.06|661.18|0
1655085570000|2022-06-13 01:59:30|664.81|661.93|665.31|662.43|665.31|662.43|664.81|661.93|0
1655085580000|2022-06-13 01:59:40|665.06|662.18|663.31|660.43|665.06|662.18|663.31|660.43|0
1655085590000|2022-06-13 01:59:50|663.44|660.56|663.06|660.18|663.69|660.81|663.06|660.18|0
1655085600000|2022-06-13 02:00:00|662.19|659.31|662.44|659.56|662.44|659.56|662.06|659.18|0
1655085610000|2022-06-13 02:00:10|662.31|659.43|662.31|659.43|662.44|659.56|662.31|659.43|0
1655085620000|2022-06-13 02:00:20|662.44|659.56|662.81|659.93|662.81|659.93|662.44|659.56|0
1655085630000|2022-06-13 02:00:30|661.94|659.06|662.19|659.31|662.31|659.43|661.94|659.06|0
1655085640000|2022-06-13 02:00:40|662.44|659.56|663.06|660.18|663.06|660.18|662.44|659.56|0
1655085650000|2022-06-13 02:00:50|661.31|658.43|660.56|657.68|661.56|658.68|660.56|657.68|0
1655085660000|2022-06-13 02:01:00|659.56|656.68|659.44|656.56|659.81|656.93|659.44|656.56|0
1655085670000|2022-06-13 02:01:10|659.56|656.68|658.81|655.93|659.56|656.68|658.81|655.93|0
1655085680000|2022-06-13 02:01:20|658.56|655.68|658.06|655.18|658.56|655.68|657.81|654.93|0
1655085690000|2022-06-13 02:01:30|658.94|656.06|659.06|656.18|659.19|656.31|658.94|656.06|0
1655085700000|2022-06-13 02:01:40|658.94|656.06|659.31|656.43|659.31|656.43|658.81|655.93|0
1655085710000|2022-06-13 02:01:50|659.56|656.68|659.56|656.68|659.56|656.68|659.19|656.31|0
1655085720000|2022-06-13 02:02:00|659.44|656.56|660.31|657.43|660.31|657.43|659.44|656.56|0
1655085730000|2022-06-13 02:02:10|660.56|657.68|660.31|657.43|660.56|657.68|660.31|657.43|0
1655085740000|2022-06-13 02:02:20|660.56|657.68|660.06|657.18|660.56|657.68|660.06|657.18|0
1655085750000|2022-06-13 02:02:30|659.81|656.93|660.31|657.43|660.31|657.43|659.81|656.93|0
1655085760000|2022-06-13 02:02:40|660.81|657.93|660.31|657.43|660.81|657.93|660.31|657.43|0
1655085770000|2022-06-13 02:02:50|660.44|657.56|661.06|658.18|661.06|658.18|660.44|657.56|0
1655085780000|2022-06-13 02:03:00|661.44|658.56|661.19|658.31|661.44|658.56|661.06|658.18|0
1655085790000|2022-06-13 02:03:10|661.06|658.18|660.94|658.06|661.06|658.18|660.94|658.06|0
1655085800000|2022-06-13 02:03:20|660.56|657.68|660.31|657.43|660.69|657.81|660.31|657.43|0
1655085810000|2022-06-13 02:03:30|659.69|656.81|659.81|656.93|659.94|657.06|659.69|656.81|0
1655085820000|2022-06-13 02:03:40|659.69|656.81|659.44|656.56|659.81|656.93|659.44|656.56|0
1655085830000|2022-06-13 02:03:50|659.56|656.68|659.31|656.43|659.56|656.68|659.31|656.43|0
1655085840000|2022-06-13 02:04:00|659.56|656.68|660.06|657.18|660.06|657.18|659.56|656.68|0
1655085850000|2022-06-13 02:04:10|659.81|656.93|660.06|657.18|660.06|657.18|659.81|656.93|0
1655085860000|2022-06-13 02:04:20|660.31|657.43|660.06|657.18|660.31|657.43|660.06|657.18|0
1655085870000|2022-06-13 02:04:30|659.94|657.06|659.94|657.06|659.94|657.06|659.81|656.93|0
1655085880000|2022-06-13 02:04:40|660.19|657.31|660.31|657.43|660.31|657.43|660.19|657.31|0
1655085890000|2022-06-13 02:04:50|659.94|657.06|659.81|656.93|660.19|657.31|659.81|656.93|0
1655085900000|2022-06-13 02:05:00|659.44|656.56|659.31|656.43|659.44|656.56|659.31|656.43|0
1655085910000|2022-06-13 02:05:10|659.06|656.18|660.31|657.43|660.56|657.68|659.06|656.18|0
1655085920000|2022-06-13 02:05:20|660.81|657.93|661.56|658.68|661.56|658.68|660.81|657.93|0
1655085930000|2022-06-13 02:05:30|662.06|659.18|662.69|659.81|662.69|659.81|662.06|659.18|0
1655085940000|2022-06-13 02:05:40|661.19|658.31|660.94|658.06|661.19|658.31|660.69|657.81|0
1655085950000|2022-06-13 02:05:50|660.81|657.93|660.31|657.43|660.81|657.93|660.31|657.43|0
1655085960000|2022-06-13 02:06:00|660.06|657.18|659.56|656.68|660.06|657.18|659.06|656.18|0
1655085970000|2022-06-13 02:06:10|659.94|657.06|660.56|657.68|660.56|657.68|659.94|657.06|0
1655085980000|2022-06-13 02:06:20|660.19|657.31|660.19|657.31|660.56|657.68|660.19|657.31|0
1655085990000|2022-06-13 02:06:30|660.31|657.43|660.31|657.43|660.56|657.68|660.19|657.31|0
1655086000000|2022-06-13 02:06:40|660.06|657.18|659.31|656.43|660.06|657.18|659.06|656.18|0
1655086010000|2022-06-13 02:06:50|658.94|656.06|659.81|656.93|660.19|657.31|658.81|655.93|0
1655086020000|2022-06-13 02:07:00|660.06|657.18|659.44|656.56|660.06|657.18|659.19|656.31|0
1655086030000|2022-06-13 02:07:10|659.56|656.68|659.44|656.56|659.69|656.81|659.44|656.56|0
1655086040000|2022-06-13 02:07:20|659.31|656.43|658.81|655.93|659.31|656.43|658.81|655.93|0
1655086050000|2022-06-13 02:07:30|658.56|655.68|658.31|655.43|658.56|655.68|657.81|654.93|0
1655086060000|2022-06-13 02:07:40|658.56|655.68|658.56|655.68|658.56|655.68|658.56|655.68|0
1655086070000|2022-06-13 02:07:50|658.06|655.18|658.56|655.68|658.56|655.68|658.06|655.18|0
1655086080000|2022-06-13 02:08:00|658.44|655.56|658.31|655.43|658.44|655.56|658.19|655.31|0
1655086090000|2022-06-13 02:08:10|658.19|655.31|657.94|655.06|658.19|655.31|657.81|654.93|0
1655086100000|2022-06-13 02:08:20|658.31|655.43|658.56|655.68|658.56|655.68|658.31|655.43|0
1655086110000|2022-06-13 02:08:30|658.81|655.93|659.56|656.68|659.56|656.68|658.81|655.93|0
1655086120000|2022-06-13 02:08:40|659.31|656.43|659.31|656.43|659.56|656.68|659.31|656.43|0
1655086130000|2022-06-13 02:08:50|659.44|656.56|658.81|655.93|659.44|656.56|658.81|655.93|0
1655086140000|2022-06-13 02:09:00|659.06|656.18|659.31|656.43|659.44|656.56|659.06|656.18|0
1655086150000|2022-06-13 02:09:10|659.56|656.68|659.81|656.93|659.81|656.93|659.56|656.68|0
1655086160000|2022-06-13 02:09:20|659.69|656.81|659.81|656.93|659.81|656.93|659.69|656.81|0
1655086170000|2022-06-13 02:09:30|659.56|656.68|660.06|657.18|660.06|657.18|659.56|656.68|0
1655086180000|2022-06-13 02:09:40|659.94|657.06|659.81|656.93|659.94|657.06|659.44|656.56|0
1655086190000|2022-06-13 02:09:50|659.06|656.18|659.31|656.43|659.31|656.43|658.81|655.93|0
1655086200000|2022-06-13 02:10:00|660.06|657.18|659.94|657.06|660.06|657.18|659.81|656.93|0
1655086210000|2022-06-13 02:10:10|660.19|657.31|660.56|657.68|660.56|657.68|660.19|657.31|0
1655086220000|2022-06-13 02:10:20|660.06|657.18|659.69|656.81|660.06|657.18|659.69|656.81|0
1655086230000|2022-06-13 02:10:30|658.81|655.93|658.31|655.43|658.94|656.06|658.31|655.43|0
1655086240000|2022-06-13 02:10:40|659.19|656.31|659.56|656.68|659.56|656.68|659.06|656.18|0
1655086250000|2022-06-13 02:10:50|659.81|656.93|659.56|656.68|659.81|656.93|659.31|656.43|0
1655086260000|2022-06-13 02:11:00|659.81|656.93|659.81|656.93|659.81|656.93|659.56|656.68|0
1655086270000|2022-06-13 02:11:10|659.69|656.81|659.56|656.68|659.69|656.81|659.56|656.68|0
1655086280000|2022-06-13 02:11:20|659.81|656.93|659.56|656.68|659.81|656.93|659.31|656.43|0
1655086290000|2022-06-13 02:11:30|659.69|656.81|659.31|656.43|659.81|656.93|659.31|656.43|0
1655086300000|2022-06-13 02:11:40|659.44|656.56|660.06|657.18|660.06|657.18|659.44|656.56|0
1655086310000|2022-06-13 02:11:50|659.81|656.93|659.56|656.68|659.81|656.93|659.56|656.68|0
1655086320000|2022-06-13 02:12:00|659.31|656.43|658.81|655.93|659.31|656.43|658.81|655.93|0
1655086330000|2022-06-13 02:12:10|659.06|656.18|659.56|656.68|659.56|656.68|659.06|656.18|0
1655086340000|2022-06-13 02:12:20|659.44|656.56|659.56|656.68|659.56|656.68|659.44|656.56|0
1655086350000|2022-06-13 02:12:30|659.69|656.81|659.69|656.81|659.69|656.81|659.69|656.81|0
1655086360000|2022-06-13 02:12:40|659.81|656.93|660.19|657.31|660.19|657.31|659.81|656.93|0
1655086370000|2022-06-13 02:12:50|660.06|657.18|660.06|657.18|660.31|657.43|660.06|657.18|0
1655086380000|2022-06-13 02:13:00|660.31|657.43|660.06|657.18|660.31|657.43|660.06|657.18|0
1655086390000|2022-06-13 02:13:10|659.81|656.93|659.56|656.68|659.81|656.93|659.56|656.68|0
1655086400000|2022-06-13 02:13:20|659.81|656.93|659.94|657.06|659.94|657.06|659.56|656.68|0
1655086410000|2022-06-13 02:13:30|659.81|656.93|659.81|656.93|660.06|657.18|659.81|656.93|0
1655086420000|2022-06-13 02:13:40|660.06|657.18|660.56|657.68|660.56|657.68|660.06|657.18|0
1655086430000|2022-06-13 02:13:50|660.81|657.93|660.69|657.81|660.81|657.93|660.56|657.68|0
1655086440000|2022-06-13 02:14:00|660.56|657.68|660.81|657.93|660.81|657.93|660.56|657.68|0
1655086450000|2022-06-13 02:14:10|661.06|658.18|661.31|658.43|661.31|658.43|661.06|658.18|0
1655086460000|2022-06-13 02:14:20|661.56|658.68|661.44|658.56|661.56|658.68|661.44|658.56|0
1655086470000|2022-06-13 02:14:30|661.31|658.43|660.94|658.06|661.31|658.43|660.81|657.93|0
1655086480000|2022-06-13 02:14:40|661.06|658.18|660.81|657.93|661.06|658.18|660.81|657.93|0
1655086490000|2022-06-13 02:14:50|660.31|657.43|660.31|657.43|660.31|657.43|660.31|657.43|0
1655086500000|2022-06-13 02:15:00|660.56|657.68|660.56|657.68|660.56|657.68|660.56|657.68|0
1655086510000|2022-06-13 02:15:10|660.69|657.81|660.56|657.68|660.81|657.93|660.56|657.68|0
1655086520000|2022-06-13 02:15:20|660.69|657.81|660.06|657.18|660.69|657.81|660.06|657.18|0
1655086530000|2022-06-13 02:15:30|660.31|657.43|660.19|657.31|660.31|657.43|660.19|657.31|0
1655086540000|2022-06-13 02:15:40|660.44|657.56|660.19|657.31|660.56|657.68|660.19|657.31|0
1655086550000|2022-06-13 02:15:50|660.31|657.43|659.81|656.93|660.31|657.43|659.81|656.93|0
1655086560000|2022-06-13 02:16:00|660.31|657.43|660.19|657.31|660.31|657.43|660.19|657.31|0
1655086570000|2022-06-13 02:16:10|660.31|657.43|660.81|657.93|660.81|657.93|660.31|657.43|0
1655086580000|2022-06-13 02:16:20|660.56|657.68|661.44|658.56|661.44|658.56|660.56|657.68|0
1655086590000|2022-06-13 02:16:30|661.81|658.93|662.19|659.31|662.19|659.31|661.81|658.93|0
1655086600000|2022-06-13 02:16:40|662.31|659.43|661.81|658.93|662.31|659.43|661.56|658.68|0
1655086610000|2022-06-13 02:16:50|662.06|659.18|662.19|659.31|662.19|659.31|662.06|659.18|0
1655086620000|2022-06-13 02:17:00|662.31|659.43|662.31|659.43|662.31|659.43|662.31|659.43|0
1655086630000|2022-06-13 02:17:10|662.44|659.56|662.44|659.56|662.56|659.68|662.44|659.56|0
1655086640000|2022-06-13 02:17:20|662.69|659.81|662.56|659.68|662.81|659.93|662.56|659.68|0
1655086650000|2022-06-13 02:17:30|662.69|659.81|662.06|659.18|662.69|659.81|662.06|659.18|0
1655086660000|2022-06-13 02:17:40|662.31|659.43|662.31|659.43|662.31|659.43|662.06|659.18|0
1655086670000|2022-06-13 02:17:50|662.56|659.68|662.31|659.43|662.56|659.68|662.31|659.43|0
1655086680000|2022-06-13 02:18:00|662.56|659.68|661.81|658.93|662.56|659.68|661.81|658.93|0
1655086690000|2022-06-13 02:18:10|661.31|658.43|661.44|658.56|661.56|658.68|661.31|658.43|0
1655086700000|2022-06-13 02:18:20|661.31|658.43|661.56|658.68|661.69|658.81|661.31|658.43|0
1655086710000|2022-06-13 02:18:30|661.31|658.43|660.81|657.93|661.31|658.43|660.81|657.93|0
1655086720000|2022-06-13 02:18:40|660.56|657.68|661.06|658.18|661.06|658.18|660.56|657.68|0
1655086730000|2022-06-13 02:18:50|661.19|658.31|661.06|658.18|661.19|658.31|661.06|658.18|0
1655086740000|2022-06-13 02:19:00|660.81|657.93|660.81|657.93|660.81|657.93|660.69|657.81|0
1655086760000|2022-06-13 02:19:20|660.56|657.68|660.06|657.18|660.56|657.68|660.06|657.18|0
1655086770000|2022-06-13 02:19:30|660.19|657.31|660.06|657.18|660.19|657.31|660.06|657.18|0
1655086780000|2022-06-13 02:19:40|660.19|657.31|660.19|657.31|660.19|657.31|660.06|657.18|0
1655086790000|2022-06-13 02:19:50|660.31|657.43|660.19|657.31|660.31|657.43|660.19|657.31|0
1655086800000|2022-06-13 02:20:00|660.31|657.43|660.69|657.81|660.69|657.81|660.31|657.43|0
1655086810000|2022-06-13 02:20:10|660.81|657.93|661.06|658.18|661.06|658.18|660.81|657.93|0
1655086820000|2022-06-13 02:20:20|661.19|658.31|661.19|658.31|661.31|658.43|661.19|658.31|0
1655086830000|2022-06-13 02:20:30|661.31|658.43|661.81|658.93|661.81|658.93|661.31|658.43|0
1655086840000|2022-06-13 02:20:40|661.69|658.81|661.56|658.68|661.81|658.93|661.56|658.68|0
1655086850000|2022-06-13 02:20:50|661.81|658.93|661.81|658.93|661.81|658.93|661.56|658.68|0
1655086860000|2022-06-13 02:21:00|661.69|658.81|661.81|658.93|662.31|659.43|661.69|658.81|0
1655086870000|2022-06-13 02:21:10|662.31|659.43|662.44|659.56|662.44|659.56|662.06|659.18|0
1655086880000|2022-06-13 02:21:20|662.56|659.68|662.81|659.93|662.81|659.93|662.56|659.68|0
1655086890000|2022-06-13 02:21:30|662.44|659.56|661.56|658.68|662.44|659.56|661.56|658.68|0
1655086900000|2022-06-13 02:21:40|661.31|658.43|660.69|657.81|661.31|658.43|660.56|657.68|0
1655086910000|2022-06-13 02:21:50|660.94|658.06|661.94|659.06|661.94|659.06|660.94|658.06|0
1655086920000|2022-06-13 02:22:00|661.81|658.93|661.31|658.43|661.81|658.93|661.06|658.18|0
1655086930000|2022-06-13 02:22:10|661.56|658.68|661.19|658.31|661.69|658.81|661.06|658.18|0
1655086940000|2022-06-13 02:22:20|660.81|657.93|660.81|657.93|660.81|657.93|660.69|657.81|0
1655086950000|2022-06-13 02:22:30|660.69|657.81|660.81|657.93|660.81|657.93|660.69|657.81|0
1655086960000|2022-06-13 02:22:40|661.56|658.68|661.31|658.43|661.69|658.81|661.31|658.43|0
1655086970000|2022-06-13 02:22:50|661.69|658.81|661.94|659.06|662.06|659.18|661.69|658.81|0
1655086980000|2022-06-13 02:23:00|662.06|659.18|661.69|658.81|662.06|659.18|661.69|658.81|0
1655086990000|2022-06-13 02:23:10|661.56|658.68|661.56|658.68|661.69|658.81|661.56|658.68|0
1655087000000|2022-06-13 02:23:20|661.81|658.93|661.81|658.93|661.81|658.93|661.44|658.56|0
1655087010000|2022-06-13 02:23:30|661.94|659.06|661.94|659.06|661.94|659.06|661.81|658.93|0
1655087020000|2022-06-13 02:23:40|661.81|658.93|661.69|658.81|661.81|658.93|661.69|658.81|0
1655087030000|2022-06-13 02:23:50|661.81|658.93|661.81|658.93|661.81|658.93|661.81|658.93|0
1655087040000|2022-06-13 02:24:00|661.69|658.81|661.31|658.43|661.69|658.81|661.31|658.43|0
1655087050000|2022-06-13 02:24:10|661.56|658.68|661.56|658.68|661.56|658.68|661.56|658.68|0
1655087060000|2022-06-13 02:24:20|661.81|658.93|661.56|658.68|661.81|658.93|661.56|658.68|0
1655087070000|2022-06-13 02:24:30|661.31|658.43|661.44|658.56|661.44|658.56|661.31|658.43|0
1655087080000|2022-06-13 02:24:40|661.31|658.43|661.31|658.43|661.31|658.43|661.31|658.43|0
1655087090000|2022-06-13 02:24:50|661.19|658.31|661.06|658.18|661.19|658.31|660.94|658.06|0
1655087100000|2022-06-13 02:25:00|661.31|658.43|661.06|658.18|661.31|658.43|661.06|658.18|0
1655087110000|2022-06-13 02:25:10|660.81|657.93|661.06|658.18|661.06|658.18|660.81|657.93|0
1655087120000|2022-06-13 02:25:20|660.81|657.93|660.69|657.81|660.81|657.93|660.69|657.81|0
1655087130000|2022-06-13 02:25:30|660.56|657.68|660.06|657.18|660.69|657.81|660.06|657.18|0
1655087140000|2022-06-13 02:25:40|660.31|657.43|659.94|657.06|660.31|657.43|659.94|657.06|0
1655087150000|2022-06-13 02:25:50|659.81|656.93|660.06|657.18|660.06|657.18|659.81|656.93|0
1655087160000|2022-06-13 02:26:00|659.94|657.06|659.94|657.06|660.06|657.18|659.81|656.93|0
1655087170000|2022-06-13 02:26:10|660.06|657.18|660.56|657.68|660.56|657.68|660.06|657.18|0
1655087180000|2022-06-13 02:26:20|660.44|657.56|660.31|657.43|660.44|657.56|660.31|657.43|0
1655087200000|2022-06-13 02:26:40|660.56|657.68|660.31|657.43|660.56|657.68|660.31|657.43|0
1655087210000|2022-06-13 02:26:50|660.56|657.68|660.44|657.56|660.56|657.68|660.44|657.56|0
1655087220000|2022-06-13 02:27:00|660.31|657.43|660.31|657.43|660.44|657.56|660.31|657.43|0
1655087240000|2022-06-13 02:27:20|660.56|657.68|660.69|657.81|660.69|657.81|660.56|657.68|0
1655087250000|2022-06-13 02:27:30|660.56|657.68|660.69|657.81|660.69|657.81|660.56|657.68|0
1655087260000|2022-06-13 02:27:40|660.81|657.93|660.69|657.81|660.81|657.93|660.69|657.81|0
1655087270000|2022-06-13 02:27:50|660.56|657.68|660.31|657.43|660.81|657.93|660.31|657.43|0
1655087280000|2022-06-13 02:28:00|660.44|657.56|660.19|657.31|660.44|657.56|660.19|657.31|0
1655087290000|2022-06-13 02:28:10|660.06|657.18|659.44|656.56|660.06|657.18|659.44|656.56|0
1655087300000|2022-06-13 02:28:20|659.56|656.68|659.06|656.18|659.81|656.93|659.06|656.18|0
1655087310000|2022-06-13 02:28:30|657.31|654.43|657.56|654.68|658.06|655.18|657.31|654.43|0
1655087320000|2022-06-13 02:28:40|657.69|654.81|658.06|655.18|658.06|655.18|657.69|654.81|0
1655087330000|2022-06-13 02:28:50|658.31|655.43|658.19|655.31|658.31|655.43|658.19|655.31|0
1655087340000|2022-06-13 02:29:00|658.31|655.43|657.56|654.68|658.31|655.43|657.56|654.68|0
1655087350000|2022-06-13 02:29:10|657.81|654.93|657.44|654.56|657.81|654.93|657.44|654.56|0
1655087360000|2022-06-13 02:29:20|657.56|654.68|657.69|654.81|657.69|654.81|657.56|654.68|0
1655087370000|2022-06-13 02:29:30|657.56|654.68|657.56|654.68|657.56|654.68|657.44|654.56|0
1655087380000|2022-06-13 02:29:40|657.44|654.56|657.69|654.81|657.69|654.81|657.44|654.56|0
1655087390000|2022-06-13 02:29:50|657.56|654.68|657.44|654.56|657.69|654.81|657.31|654.43|0
1655087400000|2022-06-13 02:30:00|657.56|654.68|656.81|653.93|657.56|654.68|656.81|653.93|0
1655087410000|2022-06-13 02:30:10|656.94|654.06|656.06|653.18|656.94|654.06|656.06|653.18|0
1655087420000|2022-06-13 02:30:20|656.19|653.31|655.81|652.93|656.19|653.31|655.81|652.93|0
1655087430000|2022-06-13 02:30:30|656.06|653.18|656.31|653.43|656.31|653.43|655.94|653.06|0
1655087440000|2022-06-13 02:30:40|656.56|653.68|656.31|653.43|656.56|653.68|656.31|653.43|0
1655087450000|2022-06-13 02:30:50|655.94|653.06|656.31|653.43|656.31|653.43|655.94|653.06|0
1655087460000|2022-06-13 02:31:00|655.94|653.06|656.44|653.56|656.44|653.56|655.94|653.06|0
1655087470000|2022-06-13 02:31:10|656.56|653.68|656.81|653.93|656.81|653.93|656.56|653.68|0
1655087480000|2022-06-13 02:31:20|657.06|654.18|657.19|654.31|657.19|654.31|657.06|654.18|0
1655087490000|2022-06-13 02:31:30|657.31|654.43|657.56|654.68|657.56|654.68|657.19|654.31|0
1655087500000|2022-06-13 02:31:40|658.06|655.18|657.94|655.06|658.19|655.31|657.94|655.06|0
1655087510000|2022-06-13 02:31:50|657.69|654.81|658.06|655.18|658.06|655.18|657.69|654.81|0
1655087520000|2022-06-13 02:32:00|657.94|655.06|658.06|655.18|658.06|655.18|657.94|655.06|0
1655087530000|2022-06-13 02:32:10|658.31|655.43|658.06|655.18|658.31|655.43|658.06|655.18|0
1655087540000|2022-06-13 02:32:20|657.81|654.93|657.56|654.68|657.81|654.93|657.19|654.31|0
1655087550000|2022-06-13 02:32:30|657.81|654.93|658.19|655.31|658.19|655.31|657.81|654.93|0
1655087560000|2022-06-13 02:32:40|658.06|655.18|658.19|655.31|658.19|655.31|658.06|655.18|0
1655087570000|2022-06-13 02:32:50|658.06|655.18|657.56|654.68|658.06|655.18|657.44|654.56|0
1655087580000|2022-06-13 02:33:00|657.44|654.56|657.44|654.56|657.56|654.68|657.31|654.43|0
1655087590000|2022-06-13 02:33:10|657.31|654.43|657.19|654.31|657.31|654.43|657.19|654.31|0
1655087600000|2022-06-13 02:33:20|657.31|654.43|657.19|654.31|657.31|654.43|657.06|654.18|0
1655087610000|2022-06-13 02:33:30|657.06|654.18|656.94|654.06|657.06|654.18|656.94|654.06|0
1655087620000|2022-06-13 02:33:40|656.81|653.93|656.94|654.06|656.94|654.06|656.81|653.93|0
1655087630000|2022-06-13 02:33:50|656.81|653.93|656.81|653.93|656.81|653.93|656.81|653.93|0
1655087650000|2022-06-13 02:34:10|656.56|653.68|656.56|653.68|656.56|653.68|656.56|653.68|0
1655087660000|2022-06-13 02:34:20|656.44|653.56|656.44|653.56|656.56|653.68|656.31|653.43|0
1655087670000|2022-06-13 02:34:30|656.81|653.93|656.94|654.06|656.94|654.06|656.69|653.81|0
1655087680000|2022-06-13 02:34:40|657.44|654.56|657.69|654.81|657.69|654.81|657.44|654.56|0
1655087690000|2022-06-13 02:34:50|658.19|655.31|658.06|655.18|658.31|655.43|658.06|655.18|0
1655087700000|2022-06-13 02:35:00|657.81|654.93|658.06|655.18|658.06|655.18|657.81|654.93|0
1655087710000|2022-06-13 02:35:10|657.81|654.93|657.94|655.06|657.94|655.06|657.56|654.68|0
1655087720000|2022-06-13 02:35:20|657.81|654.93|658.19|655.31|658.19|655.31|657.81|654.93|0
1655087730000|2022-06-13 02:35:30|658.06|655.18|658.06|655.18|658.06|655.18|658.06|655.18|0
1655087740000|2022-06-13 02:35:40|658.31|655.43|658.31|655.43|658.31|655.43|658.06|655.18|0
1655087760000|2022-06-13 02:36:00|658.06|655.18|658.31|655.43|658.31|655.43|658.06|655.18|0
1655087770000|2022-06-13 02:36:10|658.06|655.18|658.31|655.43|658.31|655.43|658.06|655.18|0
1655087780000|2022-06-13 02:36:20|658.19|655.31|658.06|655.18|658.19|655.31|658.06|655.18|0
1655087790000|2022-06-13 02:36:30|657.81|654.93|658.06|655.18|658.06|655.18|657.81|654.93|0
1655087800000|2022-06-13 02:36:40|658.19|655.31|658.19|655.31|658.19|655.31|658.19|655.31|0
1655087810000|2022-06-13 02:36:50|658.06|655.18|658.06|655.18|658.19|655.31|658.06|655.18|0
1655087840000|2022-06-13 02:37:20|657.81|654.93|658.06|655.18|658.06|655.18|657.81|654.93|0
1655087860000|2022-06-13 02:37:40|657.94|655.06|657.94|655.06|657.94|655.06|657.94|655.06|0
1655087870000|2022-06-13 02:37:50|657.81|654.93|657.56|654.68|657.81|654.93|657.56|654.68|0
1655087880000|2022-06-13 02:38:00|657.06|654.18|657.31|654.43|657.31|654.43|657.06|654.18|0
1655087890000|2022-06-13 02:38:10|657.56|654.68|657.56|654.68|657.56|654.68|657.56|654.68|0
1655087900000|2022-06-13 02:38:20|657.69|654.81|658.06|655.18|658.06|655.18|657.69|654.81|0
1655087910000|2022-06-13 02:38:30|658.19|655.31|658.19|655.31|658.19|655.31|658.19|655.31|0
1655087920000|2022-06-13 02:38:40|658.06|655.18|657.81|654.93|658.06|655.18|657.69|654.81|0
1655087930000|2022-06-13 02:38:50|657.69|654.81|657.69|654.81|657.81|654.93|657.69|654.81|0
1655087940000|2022-06-13 02:39:00|657.81|654.93|657.81|654.93|657.81|654.93|657.56|654.68|0
1655087950000|2022-06-13 02:39:10|657.56|654.68|657.56|654.68|657.56|654.68|657.56|654.68|0
1655087960000|2022-06-13 02:39:20|657.81|654.93|657.69|654.81|657.81|654.93|657.69|654.81|0
1655087970000|2022-06-13 02:39:30|657.81|654.93|657.69|654.81|657.81|654.93|657.69|654.81|0
1655087980000|2022-06-13 02:39:40|657.81|654.93|657.81|654.93|657.94|655.06|657.69|654.81|0
1655087990000|2022-06-13 02:39:50|657.56|654.68|657.56|654.68|657.69|654.81|657.56|654.68|0
1655088000000|2022-06-13 02:40:00|657.69|654.81|657.94|655.06|657.94|655.06|657.69|654.81|0
1655088010000|2022-06-13 02:40:10|658.06|655.18|657.81|654.93|658.06|655.18|657.81|654.93|0
1655088020000|2022-06-13 02:40:20|657.69|654.81|657.56|654.68|657.81|654.93|657.56|654.68|0
1655088030000|2022-06-13 02:40:30|657.31|654.43|657.56|654.68|657.56|654.68|657.31|654.43|0
1655088050000|2022-06-13 02:40:50|658.06|655.18|658.06|655.18|658.06|655.18|658.06|655.18|0
1655088070000|2022-06-13 02:41:10|658.19|655.31|657.56|654.68|658.19|655.31|657.56|654.68|0
1655088080000|2022-06-13 02:41:20|657.06|654.18|656.81|653.93|657.06|654.18|656.81|653.93|0
1655088090000|2022-06-13 02:41:30|656.69|653.81|656.19|653.31|656.69|653.81|656.19|653.31|0
1655088100000|2022-06-13 02:41:40|656.06|653.18|656.69|653.81|656.69|653.81|656.06|653.18|0
1655088110000|2022-06-13 02:41:50|656.81|653.93|656.81|653.93|656.81|653.93|656.81|653.93|0
1655088120000|2022-06-13 02:42:00|656.56|653.68|656.06|653.18|656.56|653.68|656.06|653.18|0
1655088130000|2022-06-13 02:42:10|655.94|653.06|656.06|653.18|656.06|653.18|655.94|653.06|0
1655088140000|2022-06-13 02:42:20|656.56|653.68|656.56|653.68|656.56|653.68|656.56|653.68|0
1655088150000|2022-06-13 02:42:30|656.69|653.81|656.06|653.18|656.69|653.81|656.06|653.18|0
1655088160000|2022-06-13 02:42:40|656.19|653.31|656.19|653.31|656.19|653.31|656.19|653.31|0
1655088170000|2022-06-13 02:42:50|656.31|653.43|656.56|653.68|656.56|653.68|656.31|653.43|0
1655088180000|2022-06-13 02:43:00|656.81|653.93|656.44|653.56|656.94|654.06|656.44|653.56|0
1655088190000|2022-06-13 02:43:10|656.31|653.43|656.31|653.43|656.44|653.56|656.31|653.43|0
1655088200000|2022-06-13 02:43:20|656.56|653.68|656.81|653.93|656.81|653.93|656.56|653.68|0
1655088210000|2022-06-13 02:43:30|656.56|653.68|656.31|653.43|656.56|653.68|656.31|653.43|0
1655088220000|2022-06-13 02:43:40|656.06|653.18|655.81|652.93|656.06|653.18|655.81|652.93|0
1655088230000|2022-06-13 02:43:50|655.94|653.06|656.56|653.68|656.56|653.68|655.94|653.06|0
1655088240000|2022-06-13 02:44:00|656.06|653.18|655.81|652.93|656.06|653.18|655.81|652.93|0
1655088250000|2022-06-13 02:44:10|656.06|653.18|656.06|653.18|656.06|653.18|656.06|653.18|0
1655088260000|2022-06-13 02:44:20|656.19|653.31|656.31|653.43|656.31|653.43|656.19|653.31|0
1655088270000|2022-06-13 02:44:30|656.19|653.31|656.06|653.18|656.31|653.43|656.06|653.18|0
1655088280000|2022-06-13 02:44:40|656.19|653.31|656.06|653.18|656.19|653.31|656.06|653.18|0
1655088290000|2022-06-13 02:44:50|655.81|652.93|656.06|653.18|656.06|653.18|655.81|652.93|0
1655088300000|2022-06-13 02:45:00|655.81|652.93|655.56|652.68|655.94|653.06|655.56|652.68|0
1655088310000|2022-06-13 02:45:10|655.69|652.81|656.06|653.18|656.06|653.18|655.69|652.81|0
1655088320000|2022-06-13 02:45:20|656.31|653.43|656.31|653.43|656.31|653.43|656.31|653.43|0
1655088330000|2022-06-13 02:45:30|656.56|653.68|656.56|653.68|656.56|653.68|656.56|653.68|0
1655088340000|2022-06-13 02:45:40|656.31|653.43|656.31|653.43|656.31|653.43|656.31|653.43|0
1655088350000|2022-06-13 02:45:50|656.19|653.31|656.44|653.56|656.44|653.56|656.19|653.31|0
1655088360000|2022-06-13 02:46:00|656.31|653.43|656.31|653.43|656.31|653.43|656.31|653.43|0
1655088370000|2022-06-13 02:46:10|656.06|653.18|656.06|653.18|656.06|653.18|656.06|653.18|0
1655088380000|2022-06-13 02:46:20|656.31|653.43|655.56|652.68|656.31|653.43|655.56|652.68|0
1655088410000|2022-06-13 02:46:50|655.19|652.31|654.81|651.93|655.19|652.31|654.81|651.93|0
1655088420000|2022-06-13 02:47:00|655.06|652.18|654.81|651.93|655.06|652.18|654.81|651.93|0
1655088430000|2022-06-13 02:47:10|654.94|652.06|655.06|652.18|655.06|652.18|654.94|652.06|0
1655088440000|2022-06-13 02:47:20|655.44|652.56|655.81|652.93|655.81|652.93|655.44|652.56|0
1655088450000|2022-06-13 02:47:30|655.69|652.81|655.81|652.93|655.81|652.93|655.69|652.81|0
1655088460000|2022-06-13 02:47:40|655.56|652.68|654.56|651.68|655.81|652.93|654.56|651.68|0
1655088470000|2022-06-13 02:47:50|654.31|651.43|654.44|651.56|654.56|651.68|654.31|651.43|0
1655088480000|2022-06-13 02:48:00|654.31|651.43|654.31|651.43|654.31|651.43|654.19|651.31|0
1655088490000|2022-06-13 02:48:10|653.94|651.06|653.94|651.06|653.94|651.06|653.81|650.93|0
1655088500000|2022-06-13 02:48:20|654.06|651.18|654.31|651.43|654.31|651.43|654.06|651.18|0
1655088520000|2022-06-13 02:48:40|654.56|651.68|654.56|651.68|654.56|651.68|654.56|651.68|0
1655088530000|2022-06-13 02:48:50|654.44|651.56|654.31|651.43|654.44|651.56|654.31|651.43|0
1655088540000|2022-06-13 02:49:00|654.19|651.31|653.81|650.93|654.19|651.31|653.81|650.93|0
1655088550000|2022-06-13 02:49:10|653.56|650.68|653.94|651.06|653.94|651.06|653.56|650.68|0
1655088560000|2022-06-13 02:49:20|653.56|650.68|653.81|650.93|653.81|650.93|653.44|650.56|0
1655088570000|2022-06-13 02:49:30|653.69|650.81|653.56|650.68|653.81|650.93|653.44|650.56|0
1655088580000|2022-06-13 02:49:40|653.69|650.81|653.56|650.68|653.69|650.81|653.56|650.68|0
1655088590000|2022-06-13 02:49:50|653.81|650.93|653.81|650.93|653.81|650.93|653.81|650.93|0
1655088600000|2022-06-13 02:50:00|653.69|650.81|653.81|650.93|653.81|650.93|653.56|650.68|0
1655088610000|2022-06-13 02:50:10|653.56|650.68|653.69|650.81|653.69|650.81|653.56|650.68|0
1655088620000|2022-06-13 02:50:20|653.81|650.93|653.56|650.68|653.81|650.93|653.56|650.68|0
1655088630000|2022-06-13 02:50:30|653.81|650.93|654.19|651.31|654.19|651.31|653.81|650.93|0
1655088640000|2022-06-13 02:50:40|654.44|651.56|654.06|651.18|654.44|651.56|654.06|651.18|0
1655088650000|2022-06-13 02:50:50|654.31|651.43|654.31|651.43|654.44|651.56|654.31|651.43|0
1655088660000|2022-06-13 02:51:00|654.06|651.18|653.56|650.68|654.06|651.18|653.56|650.68|0
1655088670000|2022-06-13 02:51:10|653.19|650.31|653.56|650.68|653.56|650.68|653.19|650.31|0
1655088680000|2022-06-13 02:51:20|653.31|650.43|653.31|650.43|653.44|650.56|653.31|650.43|0
1655088690000|2022-06-13 02:51:30|653.56|650.68|653.56|650.68|653.56|650.68|653.56|650.68|0
1655088700000|2022-06-13 02:51:40|653.81|650.93|653.56|650.68|653.81|650.93|653.56|650.68|0
1655088710000|2022-06-13 02:51:50|653.31|650.43|653.31|650.43|653.44|650.56|653.31|650.43|0
1655088730000|2022-06-13 02:52:10|653.56|650.68|653.81|650.93|653.81|650.93|653.56|650.68|0
1655088740000|2022-06-13 02:52:20|654.56|651.68|654.81|651.93|654.81|651.93|654.56|651.68|0
1655088750000|2022-06-13 02:52:30|654.56|651.68|654.31|651.43|654.56|651.68|654.31|651.43|0
1655088760000|2022-06-13 02:52:40|654.44|651.56|654.81|651.93|654.81|651.93|654.44|651.56|0
1655088770000|2022-06-13 02:52:50|655.44|652.56|655.31|652.43|655.44|652.56|655.31|652.43|0
1655088780000|2022-06-13 02:53:00|655.56|652.68|655.81|652.93|655.81|652.93|655.56|652.68|0
1655088790000|2022-06-13 02:53:10|656.06|653.18|655.81|652.93|656.06|653.18|655.81|652.93|0
1655088800000|2022-06-13 02:53:20|655.19|652.31|655.56|652.68|655.56|652.68|655.06|652.18|0
1655088810000|2022-06-13 02:53:30|655.19|652.31|655.06|652.18|655.19|652.31|655.06|652.18|0
1655088820000|2022-06-13 02:53:40|654.56|651.68|654.81|651.93|654.81|651.93|654.56|651.68|0
1655088830000|2022-06-13 02:53:50|654.56|651.68|655.31|652.43|655.31|652.43|654.56|651.68|0
1655088840000|2022-06-13 02:54:00|655.56|652.68|655.56|652.68|655.56|652.68|655.56|652.68|0
1655088850000|2022-06-13 02:54:10|655.31|652.43|654.94|652.06|655.31|652.43|654.94|652.06|0
1655088860000|2022-06-13 02:54:20|655.06|652.18|654.81|651.93|655.06|652.18|654.81|651.93|0
1655088870000|2022-06-13 02:54:30|655.06|652.18|654.81|651.93|655.06|652.18|654.81|651.93|0
1655088880000|2022-06-13 02:54:40|654.94|652.06|654.81|651.93|654.94|652.06|654.81|651.93|0
1655088890000|2022-06-13 02:54:50|655.06|652.18|655.06|652.18|655.19|652.31|655.06|652.18|0
1655088900000|2022-06-13 02:55:00|654.69|651.81|654.69|651.81|654.69|651.81|654.69|651.81|0
1655088910000|2022-06-13 02:55:10|654.56|651.68|654.31|651.43|654.81|651.93|654.31|651.43|0
1655088920000|2022-06-13 02:55:20|654.81|651.93|654.81|651.93|654.81|651.93|654.81|651.93|0
1655088930000|2022-06-13 02:55:30|654.94|652.06|655.06|652.18|655.06|652.18|654.94|652.06|0
1655088950000|2022-06-13 02:55:50|654.81|651.93|654.56|651.68|654.81|651.93|654.56|651.68|0
1655088960000|2022-06-13 02:56:00|654.19|651.31|653.81|650.93|654.31|651.43|653.81|650.93|0
1655088970000|2022-06-13 02:56:10|653.44|650.56|653.81|650.93|653.81|650.93|653.44|650.56|0
1655088990000|2022-06-13 02:56:30|654.19|651.31|654.31|651.43|654.31|651.43|654.19|651.31|0
1655089000000|2022-06-13 02:56:40|654.56|651.68|654.19|651.31|654.56|651.68|654.19|651.31|0
1655089010000|2022-06-13 02:56:50|654.31|651.43|653.56|650.68|654.31|651.43|653.56|650.68|0
1655089020000|2022-06-13 02:57:00|653.31|650.43|653.06|650.18|653.31|650.43|653.06|650.18|0
1655089030000|2022-06-13 02:57:10|653.31|650.43|653.81|650.93|653.81|650.93|653.31|650.43|0
1655089040000|2022-06-13 02:57:20|653.94|651.06|653.81|650.93|653.94|651.06|653.81|650.93|0
1655089050000|2022-06-13 02:57:30|653.56|650.68|653.56|650.68|653.56|650.68|653.56|650.68|0
1655089060000|2022-06-13 02:57:40|653.69|650.81|653.44|650.56|653.69|650.81|653.44|650.56|0
1655089080000|2022-06-13 02:58:00|653.31|650.43|653.06|650.18|653.31|650.43|653.06|650.18|0
1655089090000|2022-06-13 02:58:10|652.81|649.93|653.06|650.18|653.06|650.18|652.81|649.93|0
1655089100000|2022-06-13 02:58:20|652.81|649.93|652.81|649.93|652.94|650.06|652.81|649.93|0
1655089110000|2022-06-13 02:58:30|653.06|650.18|652.94|650.06|653.06|650.18|652.94|650.06|0
1655089120000|2022-06-13 02:58:40|653.06|650.18|652.81|649.93|653.06|650.18|652.81|649.93|0
1655089130000|2022-06-13 02:58:50|653.56|650.68|653.31|650.43|653.56|650.68|653.31|650.43|0
1655089140000|2022-06-13 02:59:00|653.56|650.68|653.56|650.68|653.56|650.68|653.56|650.68|0
1655089150000|2022-06-13 02:59:10|653.44|650.56|653.31|650.43|653.44|650.56|653.31|650.43|0
1655089160000|2022-06-13 02:59:20|652.06|649.18|651.69|648.81|652.06|649.18|651.69|648.81|0
1655089170000|2022-06-13 02:59:30|651.56|648.68|652.69|649.81|652.81|649.93|651.56|648.68|0
1655089180000|2022-06-13 02:59:40|653.06|650.18|652.69|649.81|653.06|650.18|652.69|649.81|0
1655089190000|2022-06-13 02:59:50|652.56|649.68|653.31|650.43|653.31|650.43|652.56|649.68|0
1655089200000|2022-06-13 03:00:00|653.06|650.18|652.81|649.93|653.06|650.18|652.69|649.81|0
1655089210000|2022-06-13 03:00:10|652.94|650.06|652.94|650.06|652.94|650.06|652.81|649.93|0
1655089220000|2022-06-13 03:00:20|652.81|649.93|652.31|649.43|652.81|649.93|652.31|649.43|0
1655089230000|2022-06-13 03:00:30|651.81|648.93|651.94|649.06|651.94|649.06|651.81|648.93|0
1655089240000|2022-06-13 03:00:40|651.81|648.93|651.81|648.93|651.81|648.93|651.81|648.93|0
1655089250000|2022-06-13 03:00:50|652.19|649.31|652.19|649.31|652.19|649.31|652.19|649.31|0
1655089260000|2022-06-13 03:01:00|652.31|649.43|652.06|649.18|652.31|649.43|651.94|649.06|0
1655089270000|2022-06-13 03:01:10|651.81|648.93|652.06|649.18|652.06|649.18|651.81|648.93|0
1655089280000|2022-06-13 03:01:20|651.94|649.06|651.81|648.93|651.94|649.06|651.81|648.93|0
1655089290000|2022-06-13 03:01:30|651.94|649.06|651.81|648.93|651.94|649.06|651.81|648.93|0
1655089300000|2022-06-13 03:01:40|651.69|648.81|651.31|648.43|651.69|648.81|651.31|648.43|0
1655089310000|2022-06-13 03:01:50|651.44|648.56|651.56|648.68|651.56|648.68|651.44|648.56|0
1655089320000|2022-06-13 03:02:00|651.81|648.93|651.81|648.93|652.06|649.18|651.81|648.93|0
1655089330000|2022-06-13 03:02:10|652.06|649.18|652.56|649.68|652.56|649.68|652.06|649.18|0
1655089340000|2022-06-13 03:02:20|652.69|649.81|654.31|651.43|654.31|651.43|652.69|649.81|0
1655089350000|2022-06-13 03:02:30|653.81|650.93|653.06|650.18|653.81|650.93|653.06|650.18|0
1655089360000|2022-06-13 03:02:40|652.31|649.43|652.31|649.43|652.31|649.43|652.31|649.43|0
1655089370000|2022-06-13 03:02:50|652.06|649.18|652.44|649.56|652.44|649.56|652.06|649.18|0
1655089380000|2022-06-13 03:03:00|652.19|649.31|652.06|649.18|652.19|649.31|651.81|648.93|0
1655089390000|2022-06-13 03:03:10|651.94|649.06|652.06|649.18|652.31|649.43|651.94|649.06|0
1655089400000|2022-06-13 03:03:20|652.19|649.31|652.06|649.18|652.31|649.43|652.06|649.18|0
1655089410000|2022-06-13 03:03:30|652.31|649.43|652.44|649.56|652.44|649.56|652.31|649.43|0
1655089420000|2022-06-13 03:03:40|652.31|649.43|652.31|649.43|652.81|649.93|652.31|649.43|0
1655089430000|2022-06-13 03:03:50|652.19|649.31|652.19|649.31|652.31|649.43|652.19|649.31|0
1655089440000|2022-06-13 03:04:00|652.31|649.43|652.31|649.43|652.31|649.43|652.31|649.43|0
1655089450000|2022-06-13 03:04:10|652.56|649.68|651.69|648.81|652.56|649.68|651.69|648.81|0
1655089460000|2022-06-13 03:04:20|651.31|648.43|651.19|648.31|651.31|648.43|651.19|648.31|0
1655089470000|2022-06-13 03:04:30|651.31|648.43|651.31|648.43|651.56|648.68|651.31|648.43|0
1655089500000|2022-06-13 03:05:00|651.44|648.56|651.44|648.56|651.44|648.56|651.44|648.56|0
1655089510000|2022-06-13 03:05:10|651.56|648.68|651.06|648.18|651.56|648.68|651.06|648.18|0
1655089520000|2022-06-13 03:05:20|651.19|648.31|651.44|648.56|651.44|648.56|651.19|648.31|0
1655089530000|2022-06-13 03:05:30|651.56|648.68|652.06|649.18|652.06|649.18|651.56|648.68|0
1655089540000|2022-06-13 03:05:40|652.31|649.43|652.31|649.43|652.56|649.68|652.31|649.43|0
1655089550000|2022-06-13 03:05:50|651.94|649.06|652.06|649.18|652.06|649.18|651.94|649.06|0
1655089560000|2022-06-13 03:06:00|652.31|649.43|652.56|649.68|652.56|649.68|652.31|649.43|0
1655089570000|2022-06-13 03:06:10|652.31|649.43|652.44|649.56|652.44|649.56|652.31|649.43|0
1655089590000|2022-06-13 03:06:30|652.56|649.68|652.56|649.68|652.56|649.68|652.31|649.43|0
1655089600000|2022-06-13 03:06:40|652.31|649.43|652.56|649.68|652.56|649.68|652.31|649.43|0
1655089610000|2022-06-13 03:06:50|652.69|649.81|652.56|649.68|652.69|649.81|652.56|649.68|0
1655089620000|2022-06-13 03:07:00|652.06|649.18|651.94|649.06|652.06|649.18|651.69|648.81|0
1655089630000|2022-06-13 03:07:10|652.06|649.18|652.31|649.43|652.56|649.68|652.06|649.18|0
1655089640000|2022-06-13 03:07:20|652.81|649.93|652.19|649.31|652.81|649.93|652.19|649.31|0
1655089650000|2022-06-13 03:07:30|652.06|649.18|652.31|649.43|652.31|649.43|651.81|648.93|0
1655089660000|2022-06-13 03:07:40|652.69|649.81|652.56|649.68|652.69|649.81|652.56|649.68|0
1655089670000|2022-06-13 03:07:50|652.81|649.93|652.56|649.68|652.81|649.93|652.56|649.68|0
1655089680000|2022-06-13 03:08:00|652.06|649.18|651.81|648.93|652.06|649.18|651.81|648.93|0
1655089690000|2022-06-13 03:08:10|651.94|649.06|652.06|649.18|652.06|649.18|651.94|649.06|0
1655089700000|2022-06-13 03:08:20|652.19|649.31|652.31|649.43|652.31|649.43|652.19|649.31|0
1655089710000|2022-06-13 03:08:30|652.56|649.68|652.56|649.68|652.56|649.68|652.56|649.68|0
1655089720000|2022-06-13 03:08:40|652.94|650.06|653.81|650.93|653.81|650.93|652.94|650.06|0
1655089730000|2022-06-13 03:08:50|653.56|650.68|653.31|650.43|653.56|650.68|653.31|650.43|0
1655089740000|2022-06-13 03:09:00|652.31|649.43|652.69|649.81|652.69|649.81|652.31|649.43|0
1655089750000|2022-06-13 03:09:10|652.81|649.93|654.06|651.18|654.06|651.18|652.81|649.93|0
1655089760000|2022-06-13 03:09:20|653.19|650.31|653.56|650.68|653.56|650.68|653.19|650.31|0
1655089770000|2022-06-13 03:09:30|653.81|650.93|653.81|650.93|653.81|650.93|653.81|650.93|0
1655089780000|2022-06-13 03:09:40|654.19|651.31|653.81|650.93|654.31|651.43|653.81|650.93|0
1655089800000|2022-06-13 03:10:00|653.56|650.68|654.19|651.31|654.19|651.31|653.56|650.68|0
1655089810000|2022-06-13 03:10:10|653.94|651.06|654.19|651.31|654.19|651.31|653.94|651.06|0
1655089820000|2022-06-13 03:10:20|654.69|651.81|654.44|651.56|654.69|651.81|654.44|651.56|0
1655089830000|2022-06-13 03:10:30|654.56|651.68|654.56|651.68|654.81|651.93|654.56|651.68|0
1655089840000|2022-06-13 03:10:40|654.06|651.18|654.06|651.18|654.06|651.18|654.06|651.18|0
1655089850000|2022-06-13 03:10:50|653.94|651.06|653.81|650.93|653.94|651.06|653.81|650.93|0
1655089860000|2022-06-13 03:11:00|653.94|651.06|653.81|650.93|653.94|651.06|653.81|650.93|0
1655089870000|2022-06-13 03:11:10|653.56|650.68|653.31|650.43|653.56|650.68|653.31|650.43|0
1655089880000|2022-06-13 03:11:20|653.06|650.18|653.06|650.18|653.06|650.18|653.06|650.18|0
1655089890000|2022-06-13 03:11:30|653.31|650.43|653.31|650.43|653.31|650.43|653.31|650.43|0
1655089900000|2022-06-13 03:11:40|653.19|650.31|653.19|650.31|653.19|650.31|653.19|650.31|0
1655089910000|2022-06-13 03:11:50|653.31|650.43|653.06|650.18|653.56|650.68|653.06|650.18|0
1655089920000|2022-06-13 03:12:00|653.31|650.43|653.31|650.43|653.31|650.43|653.06|650.18|0
1655089930000|2022-06-13 03:12:10|653.06|650.18|653.19|650.31|653.19|650.31|653.06|650.18|0
1655089940000|2022-06-13 03:12:20|653.06|650.18|653.19|650.31|653.19|650.31|653.06|650.18|0
1655089950000|2022-06-13 03:12:30|653.44|650.56|653.31|650.43|653.44|650.56|653.31|650.43|0
1655089960000|2022-06-13 03:12:40|653.56|650.68|653.31|650.43|653.56|650.68|653.31|650.43|0
1655089970000|2022-06-13 03:12:50|653.56|650.68|653.56|650.68|653.56|650.68|653.56|650.68|0
1655089980000|2022-06-13 03:13:00|653.44|650.56|653.31|650.43|653.56|650.68|653.31|650.43|0
1655089990000|2022-06-13 03:13:10|653.19|650.31|653.19|650.31|653.19|650.31|653.06|650.18|0
1655090000000|2022-06-13 03:13:20|653.31|650.43|653.56|650.68|653.56|650.68|653.31|650.43|0
1655090010000|2022-06-13 03:13:30|653.69|650.81|653.81|650.93|653.81|650.93|653.56|650.68|0
1655090020000|2022-06-13 03:13:40|653.56|650.68|653.69|650.81|653.69|650.81|653.44|650.56|0
1655090030000|2022-06-13 03:13:50|653.81|650.93|653.81|650.93|653.94|651.06|653.81|650.93|0
1655090040000|2022-06-13 03:14:00|654.06|651.18|654.06|651.18|654.06|651.18|654.06|651.18|0
1655090050000|2022-06-13 03:14:10|653.94|651.06|653.81|650.93|653.94|651.06|653.81|650.93|0
1655090060000|2022-06-13 03:14:20|653.69|650.81|653.81|650.93|653.81|650.93|653.69|650.81|0
1655090070000|2022-06-13 03:14:30|654.06|651.18|653.81|650.93|654.06|651.18|653.81|650.93|0
1655090080000|2022-06-13 03:14:40|653.56|650.68|653.31|650.43|653.56|650.68|653.31|650.43|0
1655090090000|2022-06-13 03:14:50|653.44|650.56|653.44|650.56|653.44|650.56|653.44|650.56|0
1655090100000|2022-06-13 03:15:00|653.31|650.43|653.06|650.18|653.31|650.43|653.06|650.18|0
1655090110000|2022-06-13 03:15:10|653.31|650.43|652.06|649.18|653.31|650.43|652.06|649.18|0
1655090120000|2022-06-13 03:15:20|652.31|649.43|652.31|649.43|652.56|649.68|652.31|649.43|0
1655090150000|2022-06-13 03:15:50|653.19|650.31|653.19|650.31|653.19|650.31|653.19|650.31|0
1655090160000|2022-06-13 03:16:00|653.06|650.18|652.81|649.93|653.06|650.18|652.56|649.68|0
1655090170000|2022-06-13 03:16:10|652.94|650.06|653.06|650.18|653.06|650.18|652.69|649.81|0
1655090180000|2022-06-13 03:16:20|653.19|650.31|653.94|651.06|653.94|651.06|653.19|650.31|0
1655090190000|2022-06-13 03:16:30|654.06|651.18|654.81|651.93|654.81|651.93|654.06|651.18|0
1655090200000|2022-06-13 03:16:40|655.06|652.18|655.31|652.43|655.31|652.43|655.06|652.18|0
1655090210000|2022-06-13 03:16:50|655.06|652.18|654.94|652.06|655.06|652.18|654.81|651.93|0
1655090220000|2022-06-13 03:17:00|654.69|651.81|654.81|651.93|654.81|651.93|654.69|651.81|0
1655090230000|2022-06-13 03:17:10|654.31|651.43|654.06|651.18|654.31|651.43|654.06|651.18|0
1655090240000|2022-06-13 03:17:20|654.19|651.31|654.19|651.31|654.19|651.31|654.19|651.31|0
1655090250000|2022-06-13 03:17:30|654.31|651.43|654.31|651.43|654.31|651.43|653.81|650.93|0
1655090260000|2022-06-13 03:17:40|654.06|651.18|654.31|651.43|654.31|651.43|653.94|651.06|0
1655090270000|2022-06-13 03:17:50|654.56|651.68|654.44|651.56|654.69|651.81|654.44|651.56|0
1655090280000|2022-06-13 03:18:00|654.69|651.81|654.69|651.81|654.69|651.81|654.56|651.68|0
1655090290000|2022-06-13 03:18:10|654.81|651.93|655.06|652.18|655.06|652.18|654.81|651.93|0
1655090300000|2022-06-13 03:18:20|655.19|652.31|655.19|652.31|655.19|652.31|655.19|652.31|0
1655090320000|2022-06-13 03:18:40|655.06|652.18|655.06|652.18|655.06|652.18|655.06|652.18|0
1655090330000|2022-06-13 03:18:50|654.81|651.93|654.69|651.81|654.81|651.93|654.56|651.68|0
1655090340000|2022-06-13 03:19:00|654.56|651.68|655.56|652.68|655.56|652.68|654.56|651.68|0
1655090350000|2022-06-13 03:19:10|655.69|652.81|655.31|652.43|655.69|652.81|655.31|652.43|0
1655090360000|2022-06-13 03:19:20|655.06|652.18|655.06|652.18|655.06|652.18|655.06|652.18|0
1655090370000|2022-06-13 03:19:30|654.81|651.93|654.81|651.93|654.81|651.93|654.81|651.93|0
1655090380000|2022-06-13 03:19:40|655.31|652.43|655.56|652.68|655.56|652.68|655.31|652.43|0
1655090390000|2022-06-13 03:19:50|655.31|652.43|655.31|652.43|655.31|652.43|655.31|652.43|0
1655090400000|2022-06-13 03:20:00|655.06|652.18|655.56|652.68|655.56|652.68|655.06|652.18|0
1655090410000|2022-06-13 03:20:10|655.06|652.18|654.94|652.06|655.31|652.43|654.94|652.06|0
1655090420000|2022-06-13 03:20:20|655.06|652.18|655.06|652.18|655.06|652.18|655.06|652.18|0
1655090430000|2022-06-13 03:20:30|653.56|650.68|652.94|650.06|653.56|650.68|652.69|649.81|0
1655090440000|2022-06-13 03:20:40|652.81|649.93|653.06|650.18|653.06|650.18|652.69|649.81|0
1655090450000|2022-06-13 03:20:50|653.44|650.56|653.69|650.81|653.69|650.81|653.44|650.56|0
1655090460000|2022-06-13 03:21:00|653.31|650.43|653.31|650.43|653.31|650.43|653.19|650.31|0
1655090470000|2022-06-13 03:21:10|653.56|650.68|653.56|650.68|653.56|650.68|653.56|650.68|0
1655090480000|2022-06-13 03:21:20|653.44|650.56|653.44|650.56|653.56|650.68|653.44|650.56|0
1655090490000|2022-06-13 03:21:30|653.31|650.43|653.06|650.18|653.31|650.43|653.06|650.18|0
1655090510000|2022-06-13 03:21:50|652.81|649.93|652.81|649.93|652.81|649.93|652.81|649.93|0
1655090520000|2022-06-13 03:22:00|652.56|649.68|652.94|650.06|652.94|650.06|652.56|649.68|0
1655090530000|2022-06-13 03:22:10|653.19|650.31|652.94|650.06|653.31|650.43|652.94|650.06|0
1655090540000|2022-06-13 03:22:20|652.81|649.93|653.06|650.18|653.06|650.18|652.81|649.93|0
1655090550000|2022-06-13 03:22:30|652.94|650.06|652.81|649.93|652.94|650.06|652.81|649.93|0
1655090560000|2022-06-13 03:22:40|652.69|649.81|652.56|649.68|652.69|649.81|652.56|649.68|0
1655090570000|2022-06-13 03:22:50|652.31|649.43|652.81|649.93|652.81|649.93|652.31|649.43|0
1655090580000|2022-06-13 03:23:00|652.44|649.56|652.56|649.68|652.56|649.68|652.31|649.43|0
1655090590000|2022-06-13 03:23:10|652.44|649.56|652.56|649.68|652.56|649.68|652.31|649.43|0
1655090600000|2022-06-13 03:23:20|652.69|649.81|652.81|649.93|652.81|649.93|652.69|649.81|0
1655090610000|2022-06-13 03:23:30|652.56|649.68|652.56|649.68|652.56|649.68|652.56|649.68|0
1655090620000|2022-06-13 03:23:40|652.44|649.56|652.31|649.43|652.44|649.56|652.31|649.43|0
1655090630000|2022-06-13 03:23:50|652.56|649.68|652.56|649.68|652.56|649.68|652.56|649.68|0
1655090640000|2022-06-13 03:24:00|651.81|648.93|651.81|648.93|651.81|648.93|651.81|648.93|0
1655090650000|2022-06-13 03:24:10|651.94|649.06|651.81|648.93|651.94|649.06|651.56|648.68|0
1655090660000|2022-06-13 03:24:20|651.69|648.81|652.31|649.43|652.31|649.43|651.69|648.81|0
1655090670000|2022-06-13 03:24:30|652.19|649.31|652.06|649.18|652.19|649.31|652.06|649.18|0
1655090680000|2022-06-13 03:24:40|652.31|649.43|652.31|649.43|652.31|649.43|652.31|649.43|0
1655090690000|2022-06-13 03:24:50|652.56|649.68|652.56|649.68|652.81|649.93|652.56|649.68|0
1655090700000|2022-06-13 03:25:00|653.06|650.18|653.06|650.18|653.06|650.18|652.94|650.06|0
1655090710000|2022-06-13 03:25:10|653.19|650.31|652.81|649.93|653.19|650.31|652.81|649.93|0
1655090730000|2022-06-13 03:25:30|652.94|650.06|653.31|650.43|653.31|650.43|652.81|649.93|0
1655090740000|2022-06-13 03:25:40|653.56|650.68|653.56|650.68|653.69|650.81|653.56|650.68|0
1655090750000|2022-06-13 03:25:50|653.31|650.43|653.31|650.43|653.31|650.43|653.19|650.31|0
1655090760000|2022-06-13 03:26:00|653.06|650.18|652.69|649.81|653.06|650.18|652.69|649.81|0
1655090770000|2022-06-13 03:26:10|652.81|649.93|652.06|649.18|652.81|649.93|652.06|649.18|0
1655090780000|2022-06-13 03:26:20|651.81|648.93|651.69|648.81|651.81|648.93|651.69|648.81|0
1655090790000|2022-06-13 03:26:30|652.06|649.18|652.06|649.18|652.44|649.56|652.06|649.18|0
1655090800000|2022-06-13 03:26:40|652.19|649.31|652.31|649.43|652.31|649.43|652.19|649.31|0
1655090810000|2022-06-13 03:26:50|652.44|649.56|652.44|649.56|652.44|649.56|652.44|649.56|0
1655090820000|2022-06-13 03:27:00|652.56|649.68|652.81|649.93|652.81|649.93|652.31|649.43|0
1655090840000|2022-06-13 03:27:20|653.06|650.18|653.06|650.18|653.06|650.18|653.06|650.18|0
1655090850000|2022-06-13 03:27:30|652.56|649.68|652.81|649.93|652.81|649.93|652.56|649.68|0
1655090860000|2022-06-13 03:27:40|652.56|649.68|652.19|649.31|652.56|649.68|652.19|649.31|0
1655090870000|2022-06-13 03:27:50|652.44|649.56|652.56|649.68|652.56|649.68|652.44|649.56|0
1655090880000|2022-06-13 03:28:00|652.44|649.56|652.56|649.68|652.56|649.68|652.44|649.56|0
1655090890000|2022-06-13 03:28:10|652.69|649.81|652.69|649.81|652.69|649.81|652.69|649.81|0
1655090900000|2022-06-13 03:28:20|652.56|649.68|652.06|649.18|652.56|649.68|652.06|649.18|0
1655090920000|2022-06-13 03:28:40|651.81|648.93|651.44|648.56|651.81|648.93|651.44|648.56|0
1655090930000|2022-06-13 03:28:50|651.56|648.68|651.94|649.06|651.94|649.06|651.56|648.68|0
1655090940000|2022-06-13 03:29:00|651.81|648.93|652.06|649.18|652.06|649.18|651.81|648.93|0
1655090950000|2022-06-13 03:29:10|652.19|649.31|651.94|649.06|652.19|649.31|651.94|649.06|0
1655090960000|2022-06-13 03:29:20|651.81|648.93|651.81|648.93|652.06|649.18|651.81|648.93|0
1655090970000|2022-06-13 03:29:30|651.94|649.06|652.06|649.18|652.06|649.18|651.94|649.06|0
1655090980000|2022-06-13 03:29:40|651.94|649.06|651.81|648.93|651.94|649.06|651.69|648.81|0
1655090990000|2022-06-13 03:29:50|651.94|649.06|651.94|649.06|651.94|649.06|651.94|649.06|0
1655091000000|2022-06-13 03:30:00|652.06|649.18|651.81|648.93|652.06|649.18|651.69|648.81|0
1655091010000|2022-06-13 03:30:10|652.06|649.18|652.06|649.18|652.06|649.18|652.06|649.18|0
1655091020000|2022-06-13 03:30:20|651.94|649.06|651.81|648.93|651.94|649.06|651.69|648.81|0
1655091030000|2022-06-13 03:30:30|651.69|648.81|651.56|648.68|651.69|648.81|651.56|648.68|0
1655091050000|2022-06-13 03:30:50|651.81|648.93|651.81|648.93|651.94|649.06|651.81|648.93|0
1655091060000|2022-06-13 03:31:00|652.06|649.18|652.06|649.18|652.06|649.18|652.06|649.18|0
1655091070000|2022-06-13 03:31:10|652.31|649.43|652.31|649.43|652.31|649.43|652.31|649.43|0
1655091080000|2022-06-13 03:31:20|652.06|649.18|652.06|649.18|652.06|649.18|651.94|649.06|0
1655091090000|2022-06-13 03:31:30|652.56|649.68|652.56|649.68|652.56|649.68|652.56|649.68|0
1655091110000|2022-06-13 03:31:50|652.69|649.81|652.69|649.81|652.69|649.81|652.69|649.81|0
1655091120000|2022-06-13 03:32:00|652.81|649.93|653.31|650.43|653.31|650.43|652.81|649.93|0
1655091130000|2022-06-13 03:32:10|652.81|649.93|652.94|650.06|652.94|650.06|652.69|649.81|0
1655091140000|2022-06-13 03:32:20|652.81|649.93|652.56|649.68|652.81|649.93|652.56|649.68|0
1655091150000|2022-06-13 03:32:30|652.44|649.56|652.31|649.43|652.44|649.56|652.31|649.43|0
1655091160000|2022-06-13 03:32:40|652.44|649.56|652.56|649.68|652.56|649.68|652.44|649.56|0
1655091170000|2022-06-13 03:32:50|652.69|649.81|652.56|649.68|652.69|649.81|652.56|649.68|0
1655091180000|2022-06-13 03:33:00|652.81|649.93|653.06|650.18|653.06|650.18|652.81|649.93|0
1655091190000|2022-06-13 03:33:10|653.31|650.43|653.19|650.31|653.31|650.43|653.19|650.31|0
1655091200000|2022-06-13 03:33:20|653.31|650.43|653.31|650.43|653.56|650.68|653.19|650.31|0
1655091210000|2022-06-13 03:33:30|652.94|650.06|653.06|650.18|653.06|650.18|652.81|649.93|0
1655091220000|2022-06-13 03:33:40|653.31|650.43|653.06|650.18|653.31|650.43|653.06|650.18|0
1655091230000|2022-06-13 03:33:50|652.81|649.93|652.94|650.06|652.94|650.06|652.81|649.93|0
1655091240000|2022-06-13 03:34:00|653.06|650.18|653.19|650.31|653.19|650.31|653.06|650.18|0
1655091260000|2022-06-13 03:34:20|653.06|650.18|652.94|650.06|653.06|650.18|652.94|650.06|0
1655091270000|2022-06-13 03:34:30|653.06|650.18|653.06|650.18|653.06|650.18|653.06|650.18|0
1655091280000|2022-06-13 03:34:40|652.94|650.06|652.81|649.93|652.94|650.06|652.81|649.93|0
1655091290000|2022-06-13 03:34:50|652.69|649.81|652.31|649.43|652.69|649.81|652.31|649.43|0
1655091300000|2022-06-13 03:35:00|652.19|649.31|652.56|649.68|652.56|649.68|652.19|649.31|0
1655091310000|2022-06-13 03:35:10|652.69|649.81|652.81|649.93|652.81|649.93|652.69|649.81|0
1655091320000|2022-06-13 03:35:20|653.06|650.18|653.31|650.43|653.31|650.43|653.06|650.18|0
1655091330000|2022-06-13 03:35:30|652.81|649.93|652.81|649.93|652.81|649.93|652.69|649.81|0
1655091340000|2022-06-13 03:35:40|652.69|649.81|652.81|649.93|652.81|649.93|652.69|649.81|0
1655091350000|2022-06-13 03:35:50|652.94|650.06|653.06|650.18|653.06|650.18|652.94|650.06|0
1655091360000|2022-06-13 03:36:00|653.19|650.31|653.06|650.18|653.19|650.31|653.06|650.18|0
1655091370000|2022-06-13 03:36:10|652.81|649.93|653.06|650.18|653.06|650.18|652.81|649.93|0
1655091380000|2022-06-13 03:36:20|652.81|649.93|652.31|649.43|652.81|649.93|652.31|649.43|0
1655091390000|2022-06-13 03:36:30|652.56|649.68|652.31|649.43|652.56|649.68|652.31|649.43|0
1655091400000|2022-06-13 03:36:40|652.56|649.68|652.31|649.43|652.56|649.68|652.31|649.43|0
1655091410000|2022-06-13 03:36:50|652.19|649.31|652.31|649.43|652.31|649.43|652.19|649.31|0
1655091420000|2022-06-13 03:37:00|652.19|649.31|652.31|649.43|652.31|649.43|652.19|649.31|0
1655091430000|2022-06-13 03:37:10|652.69|649.81|652.81|649.93|652.81|649.93|652.69|649.81|0
1655091450000|2022-06-13 03:37:30|652.56|649.68|652.56|649.68|652.56|649.68|652.56|649.68|0
1655091480000|2022-06-13 03:38:00|652.31|649.43|651.69|648.81|652.31|649.43|651.69|648.81|0
1655091490000|2022-06-13 03:38:10|652.06|649.18|652.19|649.31|652.19|649.31|652.06|649.18|0
1655091500000|2022-06-13 03:38:20|652.06|649.18|652.06|649.18|652.06|649.18|652.06|649.18|0
1655091510000|2022-06-13 03:38:30|651.94|649.06|651.94|649.06|651.94|649.06|651.94|649.06|0
1655091520000|2022-06-13 03:38:40|651.69|648.81|651.81|648.93|651.81|648.93|651.69|648.81|0
1655091560000|2022-06-13 03:39:20|652.06|649.18|652.06|649.18|652.06|649.18|652.06|649.18|0
1655091570000|2022-06-13 03:39:30|651.94|649.06|652.06|649.18|652.06|649.18|651.94|649.06|0
1655091580000|2022-06-13 03:39:40|652.19|649.31|651.81|648.93|652.19|649.31|651.81|648.93|0
1655091590000|2022-06-13 03:39:50|651.56|648.68|651.44|648.56|651.56|648.68|651.31|648.43|0
1655091600000|2022-06-13 03:40:00|651.31|648.43|651.56|648.68|651.56|648.68|651.31|648.43|0
1655091610000|2022-06-13 03:40:10|651.31|648.43|651.31|648.43|651.31|648.43|651.31|648.43|0
1655091620000|2022-06-13 03:40:20|651.19|648.31|651.19|648.31|651.19|648.31|651.06|648.18|0
1655091630000|2022-06-13 03:40:30|651.06|648.18|651.31|648.43|651.31|648.43|651.06|648.18|0
1655091640000|2022-06-13 03:40:40|651.56|648.68|651.44|648.56|651.56|648.68|651.31|648.43|0
1655091650000|2022-06-13 03:40:50|651.31|648.43|651.56|648.68|651.56|648.68|651.31|648.43|0
1655091660000|2022-06-13 03:41:00|651.31|648.43|651.31|648.43|651.31|648.43|651.31|648.43|0
1655091670000|2022-06-13 03:41:10|651.44|648.56|651.44|648.56|651.44|648.56|651.44|648.56|0
1655091680000|2022-06-13 03:41:20|651.31|648.43|651.81|648.93|651.81|648.93|651.31|648.43|0
1655091690000|2022-06-13 03:41:30|651.44|648.56|651.44|648.56|651.44|648.56|651.44|648.56|0
1655091700000|2022-06-13 03:41:40|651.56|648.68|651.56|648.68|651.56|648.68|651.56|648.68|0
1655091710000|2022-06-13 03:41:50|651.69|648.81|651.81|648.93|651.81|648.93|651.56|648.68|0
1655091730000|2022-06-13 03:42:10|651.94|649.06|651.81|648.93|651.94|649.06|651.81|648.93|0
1655091740000|2022-06-13 03:42:20|652.31|649.43|652.06|649.18|652.31|649.43|651.81|648.93|0
1655091750000|2022-06-13 03:42:30|651.94|649.06|652.31|649.43|652.31|649.43|651.94|649.06|0
1655091770000|2022-06-13 03:42:50|652.06|649.18|652.06|649.18|652.19|649.31|652.06|649.18|0
1655091780000|2022-06-13 03:43:00|652.31|649.43|652.56|649.68|652.56|649.68|652.31|649.43|0
1655091800000|2022-06-13 03:43:20|652.81|649.93|652.56|649.68|652.81|649.93|652.56|649.68|0
1655091810000|2022-06-13 03:43:30|653.06|650.18|652.94|650.06|653.06|650.18|652.81|649.93|0
1655091820000|2022-06-13 03:43:40|652.81|649.93|652.81|649.93|652.81|649.93|652.81|649.93|0
1655091830000|2022-06-13 03:43:50|652.56|649.68|652.69|649.81|652.69|649.81|652.56|649.68|0
1655091840000|2022-06-13 03:44:00|652.56|649.68|652.31|649.43|652.56|649.68|652.31|649.43|0
1655091850000|2022-06-13 03:44:10|652.06|649.18|652.06|649.18|652.19|649.31|652.06|649.18|0
1655091900000|2022-06-13 03:45:00|651.56|648.68|651.06|648.18|651.56|648.68|651.06|648.18|0
1655091910000|2022-06-13 03:45:10|651.44|648.56|651.31|648.43|651.44|648.56|651.31|648.43|0
1655091920000|2022-06-13 03:45:20|651.44|648.56|651.69|648.81|651.69|648.81|651.44|648.56|0
1655091930000|2022-06-13 03:45:30|651.81|648.93|651.81|648.93|651.81|648.93|651.81|648.93|0
1655091940000|2022-06-13 03:45:40|652.06|649.18|652.06|649.18|652.06|649.18|652.06|649.18|0
1655091950000|2022-06-13 03:45:50|651.81|648.93|652.06|649.18|652.06|649.18|651.81|648.93|0
1655091960000|2022-06-13 03:46:00|652.31|649.43|652.31|649.43|652.31|649.43|652.31|649.43|0
1655091970000|2022-06-13 03:46:10|652.44|649.56|652.56|649.68|652.56|649.68|652.44|649.56|0
1655091980000|2022-06-13 03:46:20|652.31|649.43|652.31|649.43|652.31|649.43|652.31|649.43|0
1655092000000|2022-06-13 03:46:40|652.19|649.31|652.06|649.18|652.19|649.31|651.94|649.06|0
1655092010000|2022-06-13 03:46:50|652.19|649.31|651.81|648.93|652.31|649.43|651.81|648.93|0
1655092020000|2022-06-13 03:47:00|651.31|648.43|651.81|648.93|651.81|648.93|651.31|648.43|0
1655092030000|2022-06-13 03:47:10|651.56|648.68|651.56|648.68|651.56|648.68|651.56|648.68|0
1655092040000|2022-06-13 03:47:20|651.81|648.93|651.94|649.06|651.94|649.06|651.81|648.93|0
1655092050000|2022-06-13 03:47:30|651.81|648.93|652.06|649.18|652.06|649.18|651.81|648.93|0
1655092070000|2022-06-13 03:47:50|651.94|649.06|651.81|648.93|651.94|649.06|651.81|648.93|0
1655092080000|2022-06-13 03:48:00|651.56|648.68|651.56|648.68|651.56|648.68|651.56|648.68|0
1655092110000|2022-06-13 03:48:30|651.31|648.43|651.31|648.43|651.31|648.43|651.31|648.43|0
1655092120000|2022-06-13 03:48:40|650.81|647.93|650.81|647.93|650.94|648.06|650.31|647.43|0
1655092130000|2022-06-13 03:48:50|650.94|648.06|650.44|647.56|650.94|648.06|650.44|647.56|0
1655092140000|2022-06-13 03:49:00|650.31|647.43|650.81|647.93|650.81|647.93|650.31|647.43|0
1655092150000|2022-06-13 03:49:10|650.56|647.68|650.69|647.81|650.69|647.81|650.56|647.68|0
1655092160000|2022-06-13 03:49:20|650.94|648.06|650.81|647.93|650.94|648.06|650.81|647.93|0
1655092170000|2022-06-13 03:49:30|651.06|648.18|651.06|648.18|651.06|648.18|650.94|648.06|0
1655092180000|2022-06-13 03:49:40|650.81|647.93|650.94|648.06|651.06|648.18|650.81|647.93|0
1655092190000|2022-06-13 03:49:50|650.81|647.93|650.56|647.68|650.94|648.06|650.56|647.68|0
1655092200000|2022-06-13 03:50:00|650.31|647.43|650.56|647.68|650.56|647.68|650.31|647.43|0
1655092210000|2022-06-13 03:50:10|650.81|647.93|650.94|648.06|650.94|648.06|650.81|647.93|0
1655092220000|2022-06-13 03:50:20|650.81|647.93|650.81|647.93|650.81|647.93|650.81|647.93|0
1655092270000|2022-06-13 03:51:10|651.06|648.18|651.06|648.18|651.06|648.18|651.06|648.18|0
1655092280000|2022-06-13 03:51:20|650.94|648.06|650.94|648.06|651.06|648.18|650.94|648.06|0
1655092290000|2022-06-13 03:51:30|651.06|648.18|650.81|647.93|651.06|648.18|650.81|647.93|0
1655092300000|2022-06-13 03:51:40|651.06|648.18|651.06|648.18|651.06|648.18|651.06|648.18|0
1655092320000|2022-06-13 03:52:00|651.31|648.43|651.31|648.43|651.31|648.43|651.31|648.43|0
1655092330000|2022-06-13 03:52:10|651.56|648.68|651.31|648.43|651.56|648.68|651.31|648.43|0
1655092340000|2022-06-13 03:52:20|651.44|648.56|651.31|648.43|651.44|648.56|651.31|648.43|0
1655092350000|2022-06-13 03:52:30|651.56|648.68|651.56|648.68|651.56|648.68|651.31|648.43|0
1655092360000|2022-06-13 03:52:40|651.31|648.43|651.31|648.43|651.31|648.43|651.31|648.43|0
1655092370000|2022-06-13 03:52:50|651.56|648.68|651.31|648.43|651.56|648.68|651.31|648.43|0
1655092380000|2022-06-13 03:53:00|651.44|648.56|651.44|648.56|651.44|648.56|651.44|648.56|0
1655092390000|2022-06-13 03:53:10|651.56|648.68|651.56|648.68|651.56|648.68|651.56|648.68|0
1655092410000|2022-06-13 03:53:30|651.69|648.81|651.94|649.06|651.94|649.06|651.69|648.81|0
1655092420000|2022-06-13 03:53:40|651.81|648.93|651.81|648.93|652.06|649.18|651.81|648.93|0
1655092430000|2022-06-13 03:53:50|651.69|648.81|651.69|648.81|651.69|648.81|651.69|648.81|0
1655092440000|2022-06-13 03:54:00|651.81|648.93|651.81|648.93|651.94|649.06|651.81|648.93|0
1655092470000|2022-06-13 03:54:30|651.31|648.43|651.56|648.68|651.56|648.68|651.31|648.43|0
1655092480000|2022-06-13 03:54:40|651.31|648.43|651.31|648.43|651.31|648.43|651.31|648.43|0
1655092520000|2022-06-13 03:55:20|651.56|648.68|651.56|648.68|651.56|648.68|651.56|648.68|0
1655092530000|2022-06-13 03:55:30|651.81|648.93|651.81|648.93|651.81|648.93|651.81|648.93|0
1655092540000|2022-06-13 03:55:40|651.56|648.68|651.56|648.68|651.56|648.68|651.56|648.68|0
1655092550000|2022-06-13 03:55:50|651.81|648.93|651.81|648.93|651.81|648.93|651.81|648.93|0
1655092560000|2022-06-13 03:56:00|652.06|649.18|652.06|649.18|652.06|649.18|651.81|648.93|0
1655092570000|2022-06-13 03:56:10|651.81|648.93|651.81|648.93|651.81|648.93|651.56|648.68|0
1655092580000|2022-06-13 03:56:20|651.56|648.68|651.56|648.68|651.56|648.68|651.56|648.68|0
1655092590000|2022-06-13 03:56:30|651.69|648.81|651.56|648.68|651.69|648.81|651.56|648.68|0
1655092600000|2022-06-13 03:56:40|651.31|648.43|651.31|648.43|651.31|648.43|651.31|648.43|0
1655092610000|2022-06-13 03:56:50|651.56|648.68|651.56|648.68|651.56|648.68|651.56|648.68|0
1655092620000|2022-06-13 03:57:00|651.81|648.93|652.31|649.43|652.31|649.43|651.81|648.93|0
1655092630000|2022-06-13 03:57:10|652.06|649.18|652.06|649.18|652.06|649.18|652.06|649.18|0
1655092640000|2022-06-13 03:57:20|651.81|648.93|651.94|649.06|651.94|649.06|651.81|648.93|0
1655092650000|2022-06-13 03:57:30|652.06|649.18|652.06|649.18|652.06|649.18|652.06|649.18|0
1655092660000|2022-06-13 03:57:40|652.31|649.43|652.81|649.93|652.81|649.93|652.31|649.43|0
1655092670000|2022-06-13 03:57:50|653.06|650.18|653.81|650.93|653.81|650.93|653.06|650.18|0
1655092680000|2022-06-13 03:58:00|653.31|650.43|652.81|649.93|653.31|650.43|652.81|649.93|0
1655092690000|2022-06-13 03:58:10|653.06|650.18|653.44|650.56|653.44|650.56|653.06|650.18|0
1655092700000|2022-06-13 03:58:20|653.31|650.43|653.56|650.68|653.56|650.68|653.31|650.43|0
1655092710000|2022-06-13 03:58:30|653.31|650.43|653.19|650.31|653.31|650.43|653.19|650.31|0
1655092720000|2022-06-13 03:58:40|653.06|650.18|652.81|649.93|653.06|650.18|652.81|649.93|0
1655092730000|2022-06-13 03:58:50|652.69|649.81|652.81|649.93|652.81|649.93|652.69|649.81|0
1655092740000|2022-06-13 03:59:00|652.69|649.81|652.81|649.93|652.81|649.93|652.56|649.68|0
1655092750000|2022-06-13 03:59:10|652.69|649.81|653.06|650.18|653.06|650.18|652.69|649.81|0
1655092760000|2022-06-13 03:59:20|653.19|650.31|653.19|650.31|653.19|650.31|653.19|650.31|0
1655092770000|2022-06-13 03:59:30|653.06|650.18|653.06|650.18|653.06|650.18|653.06|650.18|0
1655092780000|2022-06-13 03:59:40|652.94|650.06|652.94|650.06|652.94|650.06|652.94|650.06|0
1655092790000|2022-06-13 03:59:50|653.06|650.18|652.81|649.93|653.06|650.18|652.81|649.93|0
1655092800000|2022-06-13 04:00:00|652.31|649.43|653.19|650.31|653.19|650.31|652.31|649.43|0
1655092810000|2022-06-13 04:00:10|652.81|649.93|653.06|650.18|653.06|650.18|652.81|649.93|0
1655092820000|2022-06-13 04:00:20|653.31|650.43|653.31|650.43|653.31|650.43|653.31|650.43|0
1655092830000|2022-06-13 04:00:30|653.06|650.18|654.31|651.43|654.31|651.43|653.06|650.18|0
1655092840000|2022-06-13 04:00:40|654.06|651.18|653.94|651.06|654.06|651.18|653.94|651.06|0
1655092850000|2022-06-13 04:00:50|654.19|651.31|654.31|651.43|654.31|651.43|654.19|651.31|0
1655092860000|2022-06-13 04:01:00|653.81|650.93|653.19|650.31|653.81|650.93|653.19|650.31|0
1655092870000|2022-06-13 04:01:10|653.06|650.18|653.06|650.18|653.06|650.18|653.06|650.18|0
1655092880000|2022-06-13 04:01:20|652.81|649.93|652.19|649.31|652.81|649.93|652.06|649.18|0
1655092890000|2022-06-13 04:01:30|651.94|649.06|652.19|649.31|652.19|649.31|651.69|648.81|0
1655092900000|2022-06-13 04:01:40|652.06|649.18|652.56|649.68|652.94|650.06|651.81|648.93|0
1655092910000|2022-06-13 04:01:50|652.69|649.81|652.69|649.81|652.81|649.93|652.69|649.81|0
1655092920000|2022-06-13 04:02:00|652.56|649.68|652.31|649.43|652.56|649.68|652.31|649.43|0
1655092930000|2022-06-13 04:02:10|652.56|649.68|652.44|649.56|652.56|649.68|652.44|649.56|0
1655092940000|2022-06-13 04:02:20|652.19|649.31|652.31|649.43|652.56|649.68|652.19|649.31|0
1655092950000|2022-06-13 04:02:30|652.56|649.68|652.56|649.68|652.56|649.68|652.56|649.68|0
1655092960000|2022-06-13 04:02:40|652.31|649.43|652.19|649.31|652.31|649.43|652.19|649.31|0
1655092970000|2022-06-13 04:02:50|652.06|649.18|652.19|649.31|652.19|649.31|652.06|649.18|0
1655092980000|2022-06-13 04:03:00|652.06|649.18|652.06|649.18|652.06|649.18|652.06|649.18|0
1655092990000|2022-06-13 04:03:10|651.81|648.93|652.06|649.18|652.06|649.18|651.81|648.93|0
1655093000000|2022-06-13 04:03:20|652.19|649.31|652.19|649.31|652.19|649.31|652.19|649.31|0
1655093010000|2022-06-13 04:03:30|652.06|649.18|652.06|649.18|652.06|649.18|652.06|649.18|0
1655093020000|2022-06-13 04:03:40|652.19|649.31|652.44|649.56|652.44|649.56|652.06|649.18|0
1655093030000|2022-06-13 04:03:50|652.31|649.43|651.81|648.93|652.31|649.43|651.81|648.93|0
1655093040000|2022-06-13 04:04:00|651.56|648.68|651.19|648.31|651.56|648.68|651.06|648.18|0
1655093050000|2022-06-13 04:04:10|651.06|648.18|650.69|647.81|651.19|648.31|650.44|647.56|0
1655093060000|2022-06-13 04:04:20|650.81|647.93|650.81|647.93|650.81|647.93|650.81|647.93|0
1655093070000|2022-06-13 04:04:30|650.94|648.06|651.06|648.18|651.06|648.18|650.81|647.93|0
1655093080000|2022-06-13 04:04:40|650.81|647.93|650.94|648.06|650.94|648.06|650.81|647.93|0
1655093090000|2022-06-13 04:04:50|650.81|647.93|650.94|648.06|650.94|648.06|650.81|647.93|0
1655093100000|2022-06-13 04:05:00|651.06|648.18|651.06|648.18|651.06|648.18|650.06|647.18|0
1655093110000|2022-06-13 04:05:10|651.31|648.43|650.31|647.43|651.31|648.43|650.31|647.43|0
1655093120000|2022-06-13 04:05:20|650.44|647.56|650.31|647.43|650.56|647.68|650.31|647.43|0
1655093130000|2022-06-13 04:05:30|650.56|647.68|650.81|647.93|650.81|647.93|650.44|647.56|0
1655093140000|2022-06-13 04:05:40|650.31|647.43|650.31|647.43|650.31|647.43|650.31|647.43|0
1655093150000|2022-06-13 04:05:50|649.44|646.56|649.81|646.93|649.81|646.93|649.44|646.56|0
1655093160000|2022-06-13 04:06:00|649.56|646.68|648.56|645.68|649.56|646.68|648.56|645.68|0
1655093170000|2022-06-13 04:06:10|648.31|645.43|648.31|645.43|648.81|645.93|648.31|645.43|0
1655093180000|2022-06-13 04:06:20|648.44|645.56|648.81|645.93|648.81|645.93|648.44|645.56|0
1655093190000|2022-06-13 04:06:30|649.06|646.18|648.81|645.93|649.31|646.43|648.81|645.93|0
1655093200000|2022-06-13 04:06:40|648.94|646.06|648.81|645.93|649.06|646.18|648.81|645.93|0
1655093210000|2022-06-13 04:06:50|648.06|645.18|647.94|645.06|648.06|645.18|647.94|645.06|0
1655093220000|2022-06-13 04:07:00|648.06|645.18|648.19|645.31|648.31|645.43|647.81|644.93|0
1655093230000|2022-06-13 04:07:10|648.06|645.18|648.44|645.56|648.44|645.56|648.06|645.18|0
1655093240000|2022-06-13 04:07:20|648.81|645.93|648.06|645.18|648.81|645.93|647.56|644.68|0
1655093250000|2022-06-13 04:07:30|648.31|645.43|648.44|645.56|648.56|645.68|648.31|645.43|0
1655093260000|2022-06-13 04:07:40|648.31|645.43|648.31|645.43|648.44|645.56|648.31|645.43|0
1655093270000|2022-06-13 04:07:50|648.44|645.56|648.44|645.56|648.44|645.56|648.44|645.56|0
1655093280000|2022-06-13 04:08:00|648.31|645.43|648.31|645.43|648.31|645.43|648.31|645.43|0
1655093290000|2022-06-13 04:08:10|648.44|645.56|648.56|645.68|648.56|645.68|648.44|645.56|0
1655093300000|2022-06-13 04:08:20|648.69|645.81|648.31|645.43|648.69|645.81|648.31|645.43|0
1655093310000|2022-06-13 04:08:30|648.19|645.31|648.19|645.31|648.19|645.31|648.19|645.31|0
1655093320000|2022-06-13 04:08:40|648.06|645.18|647.94|645.06|648.19|645.31|647.94|645.06|0
1655093330000|2022-06-13 04:08:50|648.19|645.31|648.31|645.43|648.31|645.43|648.19|645.31|0
1655093340000|2022-06-13 04:09:00|648.44|645.56|648.69|645.81|648.69|645.81|648.44|645.56|0
1655093350000|2022-06-13 04:09:10|648.81|645.93|648.94|646.06|648.94|646.06|648.81|645.93|0
1655093360000|2022-06-13 04:09:20|648.81|645.93|648.94|646.06|648.94|646.06|648.81|645.93|0
1655093370000|2022-06-13 04:09:30|648.81|645.93|648.56|645.68|648.81|645.93|648.56|645.68|0
1655093380000|2022-06-13 04:09:40|648.31|645.43|648.06|645.18|648.31|645.43|648.06|645.18|0
1655093400000|2022-06-13 04:10:00|647.81|644.93|647.81|644.93|647.81|644.93|647.81|644.93|0
1655093410000|2022-06-13 04:10:10|648.31|645.43|648.31|645.43|648.31|645.43|648.31|645.43|0
1655093420000|2022-06-13 04:10:20|648.81|645.93|648.81|645.93|648.81|645.93|648.81|645.93|0
1655093430000|2022-06-13 04:10:30|649.06|646.18|649.81|646.93|649.81|646.93|649.06|646.18|0
1655093440000|2022-06-13 04:10:40|649.56|646.68|649.81|646.93|649.81|646.93|649.56|646.68|0
1655093450000|2022-06-13 04:10:50|650.06|647.18|649.69|646.81|650.06|647.18|649.69|646.81|0
1655093460000|2022-06-13 04:11:00|649.56|646.68|649.69|646.81|649.69|646.81|649.56|646.68|0
1655093470000|2022-06-13 04:11:10|649.56|646.68|649.31|646.43|649.56|646.68|649.31|646.43|0
1655093480000|2022-06-13 04:11:20|649.19|646.31|649.31|646.43|649.31|646.43|649.19|646.31|0
1655093490000|2022-06-13 04:11:30|649.44|646.56|649.31|646.43|649.44|646.56|649.31|646.43|0
1655093500000|2022-06-13 04:11:40|649.19|646.31|649.31|646.43|649.31|646.43|649.19|646.31|0
1655093510000|2022-06-13 04:11:50|649.56|646.68|649.56|646.68|649.81|646.93|649.56|646.68|0
1655093520000|2022-06-13 04:12:00|649.81|646.93|649.44|646.56|649.81|646.93|649.44|646.56|0
1655093530000|2022-06-13 04:12:10|649.56|646.68|649.69|646.81|649.81|646.93|649.56|646.68|0
1655093540000|2022-06-13 04:12:20|649.56|646.68|649.81|646.93|649.81|646.93|649.56|646.68|0
1655093550000|2022-06-13 04:12:30|649.69|646.81|649.69|646.81|649.69|646.81|649.69|646.81|0
1655093560000|2022-06-13 04:12:40|649.81|646.93|649.94|647.06|649.94|647.06|649.81|646.93|0
1655093570000|2022-06-13 04:12:50|649.81|646.93|649.81|646.93|649.81|646.93|649.69|646.81|0
1655093580000|2022-06-13 04:13:00|649.69|646.81|649.94|647.06|649.94|647.06|649.69|646.81|0
1655093590000|2022-06-13 04:13:10|649.81|646.93|650.06|647.18|650.06|647.18|649.81|646.93|0
1655093600000|2022-06-13 04:13:20|649.94|647.06|650.06|647.18|650.06|647.18|649.94|647.06|0
1655093610000|2022-06-13 04:13:30|649.81|646.93|650.31|647.43|650.31|647.43|649.81|646.93|0
1655093620000|2022-06-13 04:13:40|650.44|647.56|650.19|647.31|650.44|647.56|650.06|647.18|0
1655093630000|2022-06-13 04:13:50|650.31|647.43|650.31|647.43|650.31|647.43|650.31|647.43|0
1655093640000|2022-06-13 04:14:00|650.06|647.18|650.06|647.18|650.06|647.18|650.06|647.18|0
1655093650000|2022-06-13 04:14:10|650.19|647.31|650.06|647.18|650.19|647.31|650.06|647.18|0
1655093660000|2022-06-13 04:14:20|649.81|646.93|649.94|647.06|649.94|647.06|649.81|646.93|0
1655093670000|2022-06-13 04:14:30|649.81|646.93|649.94|647.06|650.06|647.18|649.81|646.93|0
1655093680000|2022-06-13 04:14:40|650.06|647.18|650.06|647.18|650.06|647.18|650.06|647.18|0
1655093710000|2022-06-13 04:15:10|649.81|646.93|649.81|646.93|649.81|646.93|649.56|646.68|0
1655093720000|2022-06-13 04:15:20|649.94|647.06|649.69|646.81|649.94|647.06|649.69|646.81|0
1655093730000|2022-06-13 04:15:30|649.94|647.06|650.06|647.18|650.06|647.18|649.94|647.06|0
1655093740000|2022-06-13 04:15:40|649.81|646.93|650.06|647.18|650.06|647.18|649.81|646.93|0
1655093750000|2022-06-13 04:15:50|649.94|647.06|650.06|647.18|650.06|647.18|649.94|647.06|0
1655093760000|2022-06-13 04:16:00|649.69|646.81|649.31|646.43|649.69|646.81|649.31|646.43|0
1655093770000|2022-06-13 04:16:10|649.06|646.18|649.06|646.18|649.06|646.18|649.06|646.18|0
1655093780000|2022-06-13 04:16:20|649.31|646.43|649.31|646.43|649.31|646.43|649.31|646.43|0
1655093790000|2022-06-13 04:16:30|649.44|646.56|649.31|646.43|649.44|646.56|649.31|646.43|0
1655093820000|2022-06-13 04:17:00|649.06|646.18|649.69|646.81|649.69|646.81|649.06|646.18|0
1655093830000|2022-06-13 04:17:10|649.56|646.68|649.81|646.93|649.81|646.93|649.56|646.68|0
1655093840000|2022-06-13 04:17:20|649.56|646.68|649.44|646.56|649.56|646.68|649.44|646.56|0
1655093850000|2022-06-13 04:17:30|649.31|646.43|649.31|646.43|649.31|646.43|649.31|646.43|0
1655093860000|2022-06-13 04:17:40|649.06|646.18|648.94|646.06|649.06|646.18|648.94|646.06|0
1655093870000|2022-06-13 04:17:50|648.81|645.93|649.31|646.43|649.31|646.43|648.81|645.93|0
1655093880000|2022-06-13 04:18:00|649.06|646.18|649.06|646.18|649.06|646.18|649.06|646.18|0
1655093890000|2022-06-13 04:18:10|649.31|646.43|649.31|646.43|649.31|646.43|649.31|646.43|0
1655093900000|2022-06-13 04:18:20|649.06|646.18|649.31|646.43|649.31|646.43|648.81|645.93|0
1655093910000|2022-06-13 04:18:30|649.06|646.18|648.94|646.06|649.06|646.18|648.94|646.06|0
1655093920000|2022-06-13 04:18:40|648.81|645.93|649.06|646.18|649.06|646.18|648.81|645.93|0
1655093930000|2022-06-13 04:18:50|648.94|646.06|649.31|646.43|649.44|646.56|648.94|646.06|0
1655093940000|2022-06-13 04:19:00|649.56|646.68|649.56|646.68|649.56|646.68|649.56|646.68|0
1655093950000|2022-06-13 04:19:10|649.31|646.43|649.56|646.68|649.56|646.68|649.31|646.43|0
1655093960000|2022-06-13 04:19:20|649.44|646.56|649.56|646.68|649.56|646.68|649.31|646.43|0
1655093970000|2022-06-13 04:19:30|649.44|646.56|649.56|646.68|649.56|646.68|649.44|646.56|0
1655093980000|2022-06-13 04:19:40|649.44|646.56|649.56|646.68|649.56|646.68|649.44|646.56|0
1655093990000|2022-06-13 04:19:50|649.31|646.43|649.31|646.43|649.31|646.43|649.31|646.43|0
1655094000000|2022-06-13 04:20:00|649.07|646.67|649.07|646.67|649.07|646.67|649.07|646.67|0
1655094010000|2022-06-13 04:20:10|649.32|646.92|649.82|647.42|649.82|647.42|649.32|646.92|0
1655094030000|2022-06-13 04:20:30|649.57|647.17|649.57|647.17|649.57|647.17|649.57|647.17|0
1655094060000|2022-06-13 04:21:00|649.7|647.3|649.57|647.17|649.7|647.3|649.57|647.17|0
1655094090000|2022-06-13 04:21:30|649.45|647.05|649.82|647.42|649.82|647.42|649.45|647.05|0
1655094100000|2022-06-13 04:21:40|649.57|647.17|649.82|647.42|649.82|647.42|649.57|647.17|0
1655094120000|2022-06-13 04:22:00|649.57|647.17|649.82|647.42|649.82|647.42|649.57|647.17|0
1655094130000|2022-06-13 04:22:10|649.57|647.17|649.82|647.42|649.82|647.42|649.57|647.17|0
1655094140000|2022-06-13 04:22:20|649.57|647.17|649.82|647.42|649.82|647.42|649.57|647.17|0
1655094150000|2022-06-13 04:22:30|650.07|647.67|650.07|647.67|650.07|647.67|650.07|647.67|0
1655094160000|2022-06-13 04:22:40|649.82|647.42|650.32|647.92|650.32|647.92|649.82|647.42|0
1655094170000|2022-06-13 04:22:50|650.07|647.67|649.82|647.42|650.2|647.8|649.82|647.42|0
1655094180000|2022-06-13 04:23:00|650.07|647.67|650.07|647.67|650.07|647.67|650.07|647.67|0
1655094200000|2022-06-13 04:23:20|649.82|647.42|649.95|647.55|650.07|647.67|649.82|647.42|0
1655094210000|2022-06-13 04:23:30|649.82|647.42|649.82|647.42|649.82|647.42|649.7|647.3|0
1655094220000|2022-06-13 04:23:40|649.7|647.3|649.82|647.42|649.82|647.42|649.7|647.3|0
1655094230000|2022-06-13 04:23:50|649.7|647.3|649.82|647.42|650.07|647.67|649.7|647.3|0
1655094240000|2022-06-13 04:24:00|649.95|647.55|650.07|647.67|650.07|647.67|649.82|647.42|0
1655094250000|2022-06-13 04:24:10|650.32|647.92|650.32|647.92|650.32|647.92|650.32|647.92|0
1655094260000|2022-06-13 04:24:20|650.07|647.67|650.2|647.8|650.2|647.8|650.07|647.67|0
1655094270000|2022-06-13 04:24:30|650.32|647.92|650.2|647.8|650.32|647.92|650.2|647.8|0
1655094280000|2022-06-13 04:24:40|650.32|647.92|650.32|647.92|650.45|648.05|650.32|647.92|0
1655094290000|2022-06-13 04:24:50|650.45|648.05|650.57|648.17|650.57|648.17|650.45|648.05|0
1655094300000|2022-06-13 04:25:00|650.45|648.05|650.32|647.92|650.45|648.05|650.32|647.92|0
1655094310000|2022-06-13 04:25:10|650.07|647.67|651.57|649.17|651.57|649.17|650.07|647.67|0
1655094320000|2022-06-13 04:25:20|651.32|648.92|651.45|649.05|651.45|649.05|651.32|648.92|0
1655094330000|2022-06-13 04:25:30|651.32|648.92|651.57|649.17|651.57|649.17|651.2|648.8|0
1655094340000|2022-06-13 04:25:40|651.32|648.92|651.32|648.92|651.32|648.92|651.32|648.92|0
1655094350000|2022-06-13 04:25:50|651.07|648.67|651.82|649.42|651.82|649.42|651.07|648.67|0
1655094360000|2022-06-13 04:26:00|651.95|649.55|651.57|649.17|651.95|649.55|651.57|649.17|0
1655094370000|2022-06-13 04:26:10|651.82|649.42|652.07|649.67|652.07|649.67|651.82|649.42|0
1655094380000|2022-06-13 04:26:20|651.95|649.55|651.95|649.55|652.07|649.67|651.82|649.42|0
1655094390000|2022-06-13 04:26:30|651.82|649.42|651.82|649.42|651.82|649.42|651.82|649.42|0
1655094400000|2022-06-13 04:26:40|651.57|649.17|651.57|649.17|651.57|649.17|651.57|649.17|0
1655094410000|2022-06-13 04:26:50|651.45|649.05|651.57|649.17|651.57|649.17|651.45|649.05|0
1655094420000|2022-06-13 04:27:00|651.45|649.05|651.45|649.05|651.57|649.17|651.45|649.05|0
1655094430000|2022-06-13 04:27:10|651.32|648.92|650.82|648.42|651.32|648.92|650.82|648.42|0
1655094440000|2022-06-13 04:27:20|651.07|648.67|651.32|648.92|651.32|648.92|651.07|648.67|0
1655094450000|2022-06-13 04:27:30|650.82|648.42|651.07|648.67|651.07|648.67|650.7|648.3|0
1655094460000|2022-06-13 04:27:40|650.82|648.42|650.82|648.42|650.82|648.42|650.82|648.42|0
1655094470000|2022-06-13 04:27:50|650.7|648.3|650.7|648.3|650.7|648.3|650.7|648.3|0
1655094480000|2022-06-13 04:28:00|650.82|648.42|650.95|648.55|650.95|648.55|650.82|648.42|0
1655094490000|2022-06-13 04:28:10|651.07|648.67|651.07|648.67|651.07|648.67|651.07|648.67|0
1655094500000|2022-06-13 04:28:20|650.82|648.42|651.2|648.8|651.2|648.8|650.7|648.3|0
1655094510000|2022-06-13 04:28:30|651.32|648.92|651.32|648.92|651.32|648.92|651.32|648.92|0
1655094520000|2022-06-13 04:28:40|651.57|649.17|651.82|649.42|651.82|649.42|651.57|649.17|0
1655094530000|2022-06-13 04:28:50|652.07|649.67|652.07|649.67|652.07|649.67|652.07|649.67|0
1655094540000|2022-06-13 04:29:00|652.32|649.92|652.32|649.92|652.32|649.92|652.2|649.8|0
1655094560000|2022-06-13 04:29:20|652.2|649.8|652.32|649.92|652.32|649.92|652.2|649.8|0
1655094570000|2022-06-13 04:29:30|652.57|650.17|652.45|650.05|652.57|650.17|652.45|650.05|0
1655094580000|2022-06-13 04:29:40|652.57|650.17|651.32|648.92|652.57|650.17|651.2|648.8|0
1655094590000|2022-06-13 04:29:50|650.82|648.42|649.82|647.42|651.07|648.67|649.82|647.42|0
1655094600000|2022-06-13 04:30:00|650.32|647.92|650.95|648.55|650.95|648.55|650.32|647.92|0
1655094610000|2022-06-13 04:30:10|650.57|648.17|651.07|648.67|651.07|648.67|650.57|648.17|0
1655094620000|2022-06-13 04:30:20|651.32|648.92|650.82|648.42|651.32|648.92|650.82|648.42|0
1655094630000|2022-06-13 04:30:30|650.57|648.17|650.32|647.92|650.57|648.17|650.32|647.92|0
1655094640000|2022-06-13 04:30:40|650.45|648.05|650.57|648.17|650.57|648.17|650.32|647.92|0
1655094650000|2022-06-13 04:30:50|650.32|647.92|650.7|648.3|650.82|648.42|650.32|647.92|0
1655094660000|2022-06-13 04:31:00|650.2|647.8|650.07|647.67|650.32|647.92|650.07|647.67|0
1655094670000|2022-06-13 04:31:10|650.32|647.92|650.82|648.42|650.82|648.42|650.32|647.92|0
1655094680000|2022-06-13 04:31:20|650.95|648.55|651.32|648.92|651.32|648.92|650.95|648.55|0
1655094690000|2022-06-13 04:31:30|651.07|648.67|651.82|649.42|651.82|649.42|651.07|648.67|0
1655094700000|2022-06-13 04:31:40|651.57|649.17|651.95|649.55|651.95|649.55|651.57|649.17|0
1655094710000|2022-06-13 04:31:50|651.57|649.17|651.45|649.05|651.57|649.17|651.45|649.05|0
1655094720000|2022-06-13 04:32:00|651.82|649.42|651.57|649.17|651.82|649.42|651.57|649.17|0
1655094730000|2022-06-13 04:32:10|651.7|649.3|651.95|649.55|651.95|649.55|651.7|649.3|0
1655094740000|2022-06-13 04:32:20|651.57|649.17|652.07|649.67|652.07|649.67|651.57|649.17|0
1655094750000|2022-06-13 04:32:30|651.82|649.42|652.07|649.67|652.07|649.67|651.82|649.42|0
1655094760000|2022-06-13 04:32:40|651.82|649.42|652.07|649.67|652.07|649.67|651.82|649.42|0
1655094770000|2022-06-13 04:32:50|651.95|649.55|652.07|649.67|652.07|649.67|651.95|649.55|0
1655094780000|2022-06-13 04:33:00|652.2|649.8|652.2|649.8|652.2|649.8|652.07|649.67|0
1655094790000|2022-06-13 04:33:10|652.32|649.92|652.32|649.92|652.32|649.92|652.32|649.92|0
1655094800000|2022-06-13 04:33:20|652.07|649.67|652.32|649.92|652.32|649.92|652.07|649.67|0
1655094810000|2022-06-13 04:33:30|652.82|650.42|652.82|650.42|652.82|650.42|652.82|650.42|0
1655094820000|2022-06-13 04:33:40|652.32|649.92|653.45|651.05|653.45|651.05|652.32|649.92|0
1655094830000|2022-06-13 04:33:50|653.32|650.92|653.32|650.92|653.32|650.92|653.07|650.67|0
1655094840000|2022-06-13 04:34:00|653.2|650.8|653.07|650.67|653.32|650.92|653.07|650.67|0
1655094850000|2022-06-13 04:34:10|653.32|650.92|653.07|650.67|653.32|650.92|653.07|650.67|0
1655094860000|2022-06-13 04:34:20|653.2|650.8|653.2|650.8|653.2|650.8|653.2|650.8|0
1655094870000|2022-06-13 04:34:30|652.95|650.55|653.07|650.67|653.07|650.67|652.82|650.42|0
1655094890000|2022-06-13 04:34:50|652.7|650.3|652.57|650.17|652.7|650.3|652.32|649.92|0
1655094900000|2022-06-13 04:35:00|652.7|650.3|652.57|650.17|652.7|650.3|652.57|650.17|0
1655094910000|2022-06-13 04:35:10|652.7|650.3|652.57|650.17|652.82|650.42|652.57|650.17|0
1655094920000|2022-06-13 04:35:20|652.82|650.42|652.95|650.55|652.95|650.55|652.82|650.42|0
1655094940000|2022-06-13 04:35:40|653.32|650.92|653.32|650.92|653.32|650.92|653.32|650.92|0
1655094960000|2022-06-13 04:36:00|653.45|651.05|653.45|651.05|653.45|651.05|653.45|651.05|0
1655094970000|2022-06-13 04:36:10|653.7|651.3|653.7|651.3|653.7|651.3|653.7|651.3|0
1655094980000|2022-06-13 04:36:20|653.57|651.17|653.45|651.05|653.7|651.3|653.45|651.05|0
1655094990000|2022-06-13 04:36:30|653.32|650.92|653.32|650.92|653.32|650.92|653.32|650.92|0
1655095000000|2022-06-13 04:36:40|653.07|650.67|653.07|650.67|653.07|650.67|653.07|650.67|0
1655095010000|2022-06-13 04:36:50|652.82|650.42|653.07|650.67|653.07|650.67|652.82|650.42|0
1655095030000|2022-06-13 04:37:10|653.2|650.8|653.32|650.92|653.32|650.92|653.2|650.8|0
1655095040000|2022-06-13 04:37:20|653.57|651.17|653.57|651.17|653.57|651.17|653.57|651.17|0
1655095050000|2022-06-13 04:37:30|653.32|650.92|653.57|651.17|653.57|651.17|653.32|650.92|0
1655095060000|2022-06-13 04:37:40|653.45|651.05|653.32|650.92|653.45|651.05|653.32|650.92|0
1655095080000|2022-06-13 04:38:00|653.07|650.67|653.07|650.67|653.07|650.67|653.07|650.67|0
1655095090000|2022-06-13 04:38:10|653.32|650.92|653.57|651.17|653.57|651.17|653.32|650.92|0
1655095100000|2022-06-13 04:38:20|653.82|651.42|653.82|651.42|653.82|651.42|653.82|651.42|0
1655095110000|2022-06-13 04:38:30|653.57|651.17|653.57|651.17|653.57|651.17|653.57|651.17|0
1655095140000|2022-06-13 04:39:00|653.32|650.92|653.32|650.92|653.32|650.92|653.32|650.92|0
1655095150000|2022-06-13 04:39:10|653.07|650.67|652.57|650.17|653.07|650.67|652.57|650.17|0
1655095160000|2022-06-13 04:39:20|652.7|650.3|652.82|650.42|652.82|650.42|652.7|650.3|0
1655095170000|2022-06-13 04:39:30|652.7|650.3|652.57|650.17|652.7|650.3|652.45|650.05|0
1655095180000|2022-06-13 04:39:40|653.32|650.92|652.95|650.55|653.32|650.92|652.95|650.55|0
1655095190000|2022-06-13 04:39:50|653.32|650.92|653.07|650.67|653.32|650.92|653.07|650.67|0
1655095200000|2022-06-13 04:40:00|653.32|650.92|653.07|650.67|653.32|650.92|653.07|650.67|0
1655095210000|2022-06-13 04:40:10|653.32|650.92|653.32|650.92|653.32|650.92|653.32|650.92|0
1655095230000|2022-06-13 04:40:30|653.2|650.8|653.2|650.8|653.2|650.8|653.2|650.8|0
1655095240000|2022-06-13 04:40:40|653.57|651.17|653.82|651.42|653.82|651.42|653.57|651.17|0
1655095260000|2022-06-13 04:41:00|653.95|651.55|654.07|651.67|654.07|651.67|653.95|651.55|0
1655095270000|2022-06-13 04:41:10|654.2|651.8|654.32|651.92|654.32|651.92|654.2|651.8|0
1655095280000|2022-06-13 04:41:20|654.45|652.05|654.57|652.17|654.57|652.17|654.32|651.92|0
1655095290000|2022-06-13 04:41:30|654.7|652.3|654.7|652.3|654.82|652.42|654.7|652.3|0
1655095300000|2022-06-13 04:41:40|654.82|652.42|654.82|652.42|654.82|652.42|654.82|652.42|0
1655095350000|2022-06-13 04:42:30|655.32|652.92|655.32|652.92|655.32|652.92|655.32|652.92|0
1655095360000|2022-06-13 04:42:40|655.45|653.05|655.82|653.42|655.82|653.42|655.45|653.05|0
1655095370000|2022-06-13 04:42:50|656.32|653.92|656.2|653.8|656.32|653.92|655.95|653.55|0
1655095380000|2022-06-13 04:43:00|656.32|653.92|655.57|653.17|656.32|653.92|655.57|653.17|0
1655095390000|2022-06-13 04:43:10|655.82|653.42|656.07|653.67|656.07|653.67|655.82|653.42|0
1655095420000|2022-06-13 04:43:40|655.82|653.42|656.57|654.17|656.57|654.17|655.82|653.42|0
1655095430000|2022-06-13 04:43:50|656.45|654.05|656.32|653.92|656.57|654.17|656.32|653.92|0
1655095440000|2022-06-13 04:44:00|656.45|654.05|656.7|654.3|656.7|654.3|656.45|654.05|0
1655095450000|2022-06-13 04:44:10|656.57|654.17|656.7|654.3|656.7|654.3|656.57|654.17|0
1655095460000|2022-06-13 04:44:20|656.57|654.17|656.32|653.92|656.57|654.17|656.32|653.92|0
1655095470000|2022-06-13 04:44:30|656.07|653.67|655.82|653.42|656.07|653.67|655.82|653.42|0
1655095480000|2022-06-13 04:44:40|656.07|653.67|656.07|653.67|656.07|653.67|655.82|653.42|0
1655095490000|2022-06-13 04:44:50|656.32|653.92|656.32|653.92|656.32|653.92|656.2|653.8|0
1655095500000|2022-06-13 04:45:00|656.2|653.8|656.32|653.92|656.32|653.92|656.2|653.8|0
1655095510000|2022-06-13 04:45:10|655.95|653.55|656.2|653.8|656.2|653.8|655.95|653.55|0
1655095520000|2022-06-13 04:45:20|656.07|653.67|656.07|653.67|656.2|653.8|656.07|653.67|0
1655095540000|2022-06-13 04:45:40|655.82|653.42|655.57|653.17|655.95|653.55|655.57|653.17|0
1655095550000|2022-06-13 04:45:50|655.82|653.42|655.95|653.55|655.95|653.55|655.7|653.3|0
1655095560000|2022-06-13 04:46:00|655.82|653.42|655.95|653.55|655.95|653.55|655.82|653.42|0
1655095570000|2022-06-13 04:46:10|655.82|653.42|655.82|653.42|655.95|653.55|655.82|653.42|0
1655095580000|2022-06-13 04:46:20|655.95|653.55|655.95|653.55|656.07|653.67|655.95|653.55|0
1655095590000|2022-06-13 04:46:30|655.82|653.42|655.82|653.42|655.82|653.42|655.82|653.42|0
1655095600000|2022-06-13 04:46:40|655.95|653.55|655.95|653.55|655.95|653.55|655.82|653.42|0
1655095610000|2022-06-13 04:46:50|655.82|653.42|655.95|653.55|656.07|653.67|655.82|653.42|0
1655095620000|2022-06-13 04:47:00|655.82|653.42|655.82|653.42|655.95|653.55|655.82|653.42|0
1655095630000|2022-06-13 04:47:10|655.95|653.55|656.2|653.8|656.2|653.8|655.95|653.55|0
1655095650000|2022-06-13 04:47:30|656.07|653.67|656.07|653.67|656.32|653.92|656.07|653.67|0
1655095680000|2022-06-13 04:48:00|656.2|653.8|655.82|653.42|656.2|653.8|655.82|653.42|0
1655095690000|2022-06-13 04:48:10|655.57|653.17|655.7|653.3|655.7|653.3|655.57|653.17|0
1655095700000|2022-06-13 04:48:20|655.57|653.17|655.7|653.3|655.7|653.3|655.57|653.17|0
1655095710000|2022-06-13 04:48:30|655.57|653.17|655.57|653.17|655.7|653.3|655.57|653.17|0
1655095720000|2022-06-13 04:48:40|655.7|653.3|655.7|653.3|655.7|653.3|655.7|653.3|0
1655095730000|2022-06-13 04:48:50|655.57|653.17|655.7|653.3|655.7|653.3|655.57|653.17|0
1655095740000|2022-06-13 04:49:00|655.82|653.42|655.7|653.3|655.82|653.42|655.7|653.3|0
1655095750000|2022-06-13 04:49:10|655.82|653.42|655.7|653.3|655.82|653.42|655.7|653.3|0
1655095760000|2022-06-13 04:49:20|655.57|653.17|655.7|653.3|655.7|653.3|655.57|653.17|0
1655095770000|2022-06-13 04:49:30|655.57|653.17|655.82|653.42|655.82|653.42|655.57|653.17|0
1655095780000|2022-06-13 04:49:40|656.57|654.17|656.2|653.8|656.57|654.17|656.2|653.8|0
1655095790000|2022-06-13 04:49:50|656.57|654.17|656.7|654.3|656.7|654.3|656.57|654.17|0
1655095800000|2022-06-13 04:50:00|656.57|654.17|657.82|655.42|658.07|655.67|656.57|654.17|0
1655095810000|2022-06-13 04:50:10|658.32|655.92|659.07|656.67|659.32|656.92|658.32|655.92|0
1655095820000|2022-06-13 04:50:20|659.32|656.92|659.57|657.17|659.57|657.17|659.32|656.92|0
1655095830000|2022-06-13 04:50:30|659.82|657.42|660.07|657.67|660.07|657.67|659.82|657.42|0
1655095840000|2022-06-13 04:50:40|659.57|657.17|659.82|657.42|659.82|657.42|659.57|657.17|0
1655095850000|2022-06-13 04:50:50|659.7|657.3|659.57|657.17|659.7|657.3|659.45|657.05|0
1655095860000|2022-06-13 04:51:00|659.82|657.42|660.57|658.17|660.57|658.17|659.82|657.42|0
1655095870000|2022-06-13 04:51:10|660.45|658.05|660.82|658.42|661.07|658.67|660.45|658.05|0
1655095880000|2022-06-13 04:51:20|661.07|658.67|660.45|658.05|661.07|658.67|660.45|658.05|0
1655095890000|2022-06-13 04:51:30|660.82|658.42|660.82|658.42|660.82|658.42|660.82|658.42|0
1655095900000|2022-06-13 04:51:40|661.32|658.92|661.45|659.05|661.45|659.05|661.32|658.92|0
1655095910000|2022-06-13 04:51:50|661.57|659.17|661.07|658.67|661.57|659.17|661.07|658.67|0
1655095920000|2022-06-13 04:52:00|660.32|657.92|659.7|657.3|660.32|657.92|659.7|657.3|0
1655095930000|2022-06-13 04:52:10|659.82|657.42|660.07|657.67|660.2|657.8|659.82|657.42|0
1655095940000|2022-06-13 04:52:20|659.82|657.42|659.57|657.17|660.07|657.67|659.57|657.17|0
1655095950000|2022-06-13 04:52:30|659.2|656.8|659.32|656.92|659.32|656.92|659.07|656.67|0
1655095960000|2022-06-13 04:52:40|659.57|657.17|659.82|657.42|659.82|657.42|659.57|657.17|0
1655095970000|2022-06-13 04:52:50|659.45|657.05|659.45|657.05|659.45|657.05|659.32|656.92|0
1655095980000|2022-06-13 04:53:00|659.57|657.17|659.82|657.42|659.82|657.42|659.57|657.17|0
1655095990000|2022-06-13 04:53:10|660.07|657.67|660.07|657.67|660.07|657.67|660.07|657.67|0
1655096000000|2022-06-13 04:53:20|660.2|657.8|660.57|658.17|660.57|658.17|660.2|657.8|0
1655096010000|2022-06-13 04:53:30|660.82|658.42|660.57|658.17|660.82|658.42|660.57|658.17|0
1655096020000|2022-06-13 04:53:40|660.82|658.42|660.82|658.42|660.82|658.42|660.7|658.3|0
1655096030000|2022-06-13 04:53:50|660.57|658.17|660.07|657.67|660.57|658.17|660.07|657.67|0
1655096040000|2022-06-13 04:54:00|659.95|657.55|659.82|657.42|659.95|657.55|659.82|657.42|0
1655096050000|2022-06-13 04:54:10|660.32|657.92|660.32|657.92|660.57|658.17|660.32|657.92|0
1655096060000|2022-06-13 04:54:20|660.2|657.8|660.32|657.92|660.32|657.92|660.2|657.8|0
1655096070000|2022-06-13 04:54:30|660.2|657.8|659.95|657.55|660.2|657.8|659.95|657.55|0
1655096080000|2022-06-13 04:54:40|659.57|657.17|659.45|657.05|659.57|657.17|659.45|657.05|0
1655096090000|2022-06-13 04:54:50|659.57|657.17|659.45|657.05|659.57|657.17|659.45|657.05|0
1655096100000|2022-06-13 04:55:00|659.07|656.67|658.82|656.42|659.07|656.67|658.57|656.17|0
1655096110000|2022-06-13 04:55:10|658.57|656.17|659.32|656.92|659.32|656.92|658.57|656.17|0
1655096120000|2022-06-13 04:55:20|659.7|657.3|659.95|657.55|659.95|657.55|659.7|657.3|0
1655096130000|2022-06-13 04:55:30|660.07|657.67|660.07|657.67|660.07|657.67|660.07|657.67|0
1655096140000|2022-06-13 04:55:40|660.32|657.92|660.32|657.92|661.07|658.67|660.32|657.92|0
1655096160000|2022-06-13 04:56:00|660.57|658.17|659.82|657.42|660.57|658.17|659.82|657.42|0
1655096170000|2022-06-13 04:56:10|659.57|657.17|659.45|657.05|659.57|657.17|659.45|657.05|0
1655096180000|2022-06-13 04:56:20|658.82|656.42|659.07|656.67|659.07|656.67|658.82|656.42|0
1655096190000|2022-06-13 04:56:30|659.32|656.92|659.32|656.92|659.32|656.92|659.32|656.92|0
1655096200000|2022-06-13 04:56:40|659.45|657.05|659.45|657.05|659.57|657.17|659.32|656.92|0
1655096210000|2022-06-13 04:56:50|659.57|657.17|659.45|657.05|659.57|657.17|659.45|657.05|0
1655096220000|2022-06-13 04:57:00|659.82|657.42|659.95|657.55|659.95|657.55|659.7|657.3|0
1655096230000|2022-06-13 04:57:10|659.82|657.42|659.7|657.3|659.82|657.42|659.7|657.3|0
1655096240000|2022-06-13 04:57:20|659.82|657.42|659.95|657.55|660.07|657.67|659.82|657.42|0
1655096250000|2022-06-13 04:57:30|659.82|657.42|659.82|657.42|659.82|657.42|659.82|657.42|0
1655096270000|2022-06-13 04:57:50|659.57|657.17|659.82|657.42|659.82|657.42|659.57|657.17|0
1655096290000|2022-06-13 04:58:10|659.7|657.3|659.82|657.42|659.82|657.42|659.7|657.3|0
1655096310000|2022-06-13 04:58:30|659.7|657.3|659.82|657.42|659.82|657.42|659.7|657.3|0
1655096320000|2022-06-13 04:58:40|659.7|657.3|659.82|657.42|659.82|657.42|659.7|657.3|0
1655096340000|2022-06-13 04:59:00|659.95|657.55|659.82|657.42|659.95|657.55|659.82|657.42|0
1655096350000|2022-06-13 04:59:10|659.7|657.3|659.82|657.42|659.82|657.42|659.7|657.3|0
1655096360000|2022-06-13 04:59:20|660.07|657.67|660.07|657.67|660.07|657.67|659.82|657.42|0
1655096370000|2022-06-13 04:59:30|659.82|657.42|659.82|657.42|659.82|657.42|659.82|657.42|0
1655096380000|2022-06-13 04:59:40|659.7|657.3|659.7|657.3|659.7|657.3|659.7|657.3|0
1655096400000|2022-06-13 05:00:00|659.82|657.42|659.82|657.42|659.82|657.42|659.7|657.3|0
1655096410000|2022-06-13 05:00:10|659.95|657.55|660.07|657.67|660.07|657.67|659.82|657.42|0
1655096420000|2022-06-13 05:00:20|660.82|658.42|661.07|658.67|661.07|658.67|660.82|658.42|0
1655096430000|2022-06-13 05:00:30|660.82|658.42|660.82|658.42|660.82|658.42|660.82|658.42|0
1655096440000|2022-06-13 05:00:40|660.7|658.3|660.82|658.42|660.82|658.42|660.57|658.17|0
1655096450000|2022-06-13 05:00:50|660.57|658.17|660.2|657.8|660.57|658.17|660.2|657.8|0
1655096460000|2022-06-13 05:01:00|660.32|657.92|660.45|658.05|660.45|658.05|659.95|657.55|0
1655096470000|2022-06-13 05:01:10|660.2|657.8|659.7|657.3|660.2|657.8|659.7|657.3|0
1655096480000|2022-06-13 05:01:20|659.82|657.42|660.07|657.67|660.07|657.67|659.82|657.42|0
1655096490000|2022-06-13 05:01:30|659.82|657.42|659.95|657.55|659.95|657.55|659.82|657.42|0
1655096500000|2022-06-13 05:01:40|660.2|657.8|660.07|657.67|660.2|657.8|660.07|657.67|0
1655096510000|2022-06-13 05:01:50|659.95|657.55|659.95|657.55|659.95|657.55|659.95|657.55|0
1655096520000|2022-06-13 05:02:00|659.82|657.42|660.07|657.67|660.07|657.67|659.82|657.42|0
1655096530000|2022-06-13 05:02:10|660.32|657.92|660.07|657.67|660.45|658.05|660.07|657.67|0
1655096540000|2022-06-13 05:02:20|659.95|657.55|659.82|657.42|659.95|657.55|659.82|657.42|0
1655096560000|2022-06-13 05:02:40|660.07|657.67|660.2|657.8|660.2|657.8|660.07|657.67|0
1655096570000|2022-06-13 05:02:50|660.32|657.92|660.07|657.67|660.32|657.92|660.07|657.67|0
1655096580000|2022-06-13 05:03:00|660.32|657.92|660.45|658.05|660.45|658.05|660.32|657.92|0
1655096590000|2022-06-13 05:03:10|660.57|658.17|660.57|658.17|660.57|658.17|660.57|658.17|0
1655096600000|2022-06-13 05:03:20|660.32|657.92|659.82|657.42|660.32|657.92|659.82|657.42|0
1655096610000|2022-06-13 05:03:30|659.07|656.67|659.07|656.67|659.07|656.67|659.07|656.67|0
1655096620000|2022-06-13 05:03:40|658.57|656.17|658.07|655.67|658.7|656.3|658.07|655.67|0
1655096630000|2022-06-13 05:03:50|658.45|656.05|658.82|656.42|658.82|656.42|658.45|656.05|0
1655096640000|2022-06-13 05:04:00|658.7|656.3|658.45|656.05|658.7|656.3|658.45|656.05|0
1655096650000|2022-06-13 05:04:10|658.07|655.67|657.45|655.05|658.07|655.67|657.45|655.05|0
1655096660000|2022-06-13 05:04:20|657.07|654.67|656.82|654.42|657.07|654.67|656.57|654.17|0
1655096670000|2022-06-13 05:04:30|656.7|654.3|657.07|654.67|657.07|654.67|656.7|654.3|0
1655096680000|2022-06-13 05:04:40|657.2|654.8|657.2|654.8|657.32|654.92|657.2|654.8|0
1655096690000|2022-06-13 05:04:50|657.07|654.67|657.45|655.05|657.45|655.05|657.07|654.67|0
1655096700000|2022-06-13 05:05:00|657.32|654.92|657.57|655.17|657.57|655.17|657.32|654.92|0
1655096710000|2022-06-13 05:05:10|657.45|655.05|657.45|655.05|657.45|655.05|657.45|655.05|0
1655096720000|2022-06-13 05:05:20|657.07|654.67|657.2|654.8|657.32|654.92|657.07|654.67|0
1655096730000|2022-06-13 05:05:30|657.57|655.17|657.82|655.42|657.95|655.55|657.57|655.17|0
1655096740000|2022-06-13 05:05:40|657.95|655.55|658.07|655.67|658.07|655.67|657.95|655.55|0
1655096750000|2022-06-13 05:05:50|657.82|655.42|657.82|655.42|657.82|655.42|657.7|655.3|0
1655096760000|2022-06-13 05:06:00|657.57|655.17|657.32|654.92|657.57|655.17|657.32|654.92|0
1655096770000|2022-06-13 05:06:10|657.2|654.8|657.07|654.67|657.2|654.8|657.07|654.67|0
1655096780000|2022-06-13 05:06:20|657.2|654.8|657.2|654.8|657.2|654.8|657.07|654.67|0
1655096790000|2022-06-13 05:06:30|657.45|655.05|657.57|655.17|657.57|655.17|657.45|655.05|0
1655096800000|2022-06-13 05:06:40|657.7|655.3|657.57|655.17|657.7|655.3|657.45|655.05|0
1655096810000|2022-06-13 05:06:50|657.32|654.92|657.32|654.92|657.32|654.92|657.32|654.92|0
1655096820000|2022-06-13 05:07:00|657.2|654.8|657.07|654.67|657.32|654.92|657.07|654.67|0
1655096830000|2022-06-13 05:07:10|657.32|654.92|657.45|655.05|657.45|655.05|657.32|654.92|0
1655096840000|2022-06-13 05:07:20|657.57|655.17|658.07|655.67|658.07|655.67|657.57|655.17|0
1655096850000|2022-06-13 05:07:30|657.82|655.42|657.57|655.17|657.82|655.42|657.57|655.17|0
1655096860000|2022-06-13 05:07:40|657.45|655.05|657.7|655.3|657.7|655.3|657.45|655.05|0
1655096870000|2022-06-13 05:07:50|657.82|655.42|657.95|655.55|657.95|655.55|657.82|655.42|0
1655096880000|2022-06-13 05:08:00|657.82|655.42|657.57|655.17|657.82|655.42|657.57|655.17|0
1655096890000|2022-06-13 05:08:10|657.45|655.05|657.7|655.3|657.7|655.3|657.45|655.05|0
1655096900000|2022-06-13 05:08:20|657.45|655.05|657.57|655.17|657.57|655.17|657.45|655.05|0
1655096910000|2022-06-13 05:08:30|657.7|655.3|657.45|655.05|657.7|655.3|657.45|655.05|0
1655096920000|2022-06-13 05:08:40|657.57|655.17|657.32|654.92|657.57|655.17|657.32|654.92|0
1655096930000|2022-06-13 05:08:50|657.07|654.67|657.07|654.67|657.07|654.67|657.07|654.67|0
1655096940000|2022-06-13 05:09:00|657.2|654.8|658.95|656.55|658.95|656.55|657.2|654.8|0
1655096950000|2022-06-13 05:09:10|659.07|656.67|658.45|656.05|659.07|656.67|658.45|656.05|0
1655096960000|2022-06-13 05:09:20|657.07|654.67|657.07|654.67|657.07|654.67|656.95|654.55|0
1655096970000|2022-06-13 05:09:30|656.95|654.55|657.45|655.05|657.45|655.05|656.95|654.55|0
1655096980000|2022-06-13 05:09:40|657.32|654.92|657.57|655.17|657.57|655.17|657.32|654.92|0
1655096990000|2022-06-13 05:09:50|657.32|654.92|657.57|655.17|657.57|655.17|657.32|654.92|0
1655097000000|2022-06-13 05:10:00|657.82|655.42|657.95|655.55|658.07|655.67|657.82|655.42|0
1655097010000|2022-06-13 05:10:10|657.57|655.17|657.7|655.3|657.7|655.3|657.57|655.17|0
1655097020000|2022-06-13 05:10:20|657.57|655.17|657.07|654.67|657.57|655.17|657.07|654.67|0
1655097030000|2022-06-13 05:10:30|656.95|654.55|656.95|654.55|656.95|654.55|656.95|654.55|0
1655097040000|2022-06-13 05:10:40|657.07|654.67|657.2|654.8|657.2|654.8|657.07|654.67|0
1655097050000|2022-06-13 05:10:50|657.07|654.67|657.07|654.67|657.07|654.67|657.07|654.67|0
1655097060000|2022-06-13 05:11:00|657.57|655.17|657.32|654.92|657.57|655.17|657.32|654.92|0
1655097070000|2022-06-13 05:11:10|657.7|655.3|657.07|654.67|657.7|655.3|657.07|654.67|0
1655097080000|2022-06-13 05:11:20|657.32|654.92|657.2|654.8|657.32|654.92|657.07|654.67|0
1655097090000|2022-06-13 05:11:30|657.32|654.92|657.32|654.92|657.32|654.92|657.32|654.92|0
1655097100000|2022-06-13 05:11:40|657.07|654.67|657.07|654.67|657.32|654.92|657.07|654.67|0
1655097110000|2022-06-13 05:11:50|657.32|654.92|657.82|655.42|657.82|655.42|657.2|654.8|0
1655097120000|2022-06-13 05:12:00|657.45|655.05|657.32|654.92|657.45|655.05|657.32|654.92|0
1655097130000|2022-06-13 05:12:10|657.2|654.8|657.57|655.17|657.57|655.17|657.2|654.8|0
1655097140000|2022-06-13 05:12:20|657.82|655.42|657.7|655.3|657.82|655.42|657.7|655.3|0
1655097150000|2022-06-13 05:12:30|657.82|655.42|657.7|655.3|657.82|655.42|657.7|655.3|0
1655097160000|2022-06-13 05:12:40|657.57|655.17|657.32|654.92|657.57|655.17|657.2|654.8|0
1655097170000|2022-06-13 05:12:50|657.45|655.05|657.32|654.92|657.57|655.17|657.32|654.92|0
1655097180000|2022-06-13 05:13:00|657.07|654.67|657.2|654.8|657.2|654.8|657.07|654.67|0
1655097190000|2022-06-13 05:13:10|657.32|654.92|657.32|654.92|657.32|654.92|657.2|654.8|0
1655097200000|2022-06-13 05:13:20|657.2|654.8|657.32|654.92|657.57|655.17|657.2|654.8|0
1655097210000|2022-06-13 05:13:30|657.2|654.8|657.32|654.92|657.45|655.05|657.07|654.67|0
1655097220000|2022-06-13 05:13:40|657.45|655.05|657.32|654.92|657.45|655.05|657.32|654.92|0
1655097230000|2022-06-13 05:13:50|657.45|655.05|657.32|654.92|657.45|655.05|657.32|654.92|0
1655097240000|2022-06-13 05:14:00|657.45|655.05|657.32|654.92|657.45|655.05|657.2|654.8|0
1655097250000|2022-06-13 05:14:10|657.07|654.67|657.07|654.67|657.07|654.67|657.07|654.67|0
1655097260000|2022-06-13 05:14:20|656.95|654.55|656.95|654.55|657.07|654.67|656.95|654.55|0
1655097270000|2022-06-13 05:14:30|657.07|654.67|657.2|654.8|657.2|654.8|657.07|654.67|0
1655097280000|2022-06-13 05:14:40|657.07|654.67|657.45|655.05|657.45|655.05|657.07|654.67|0
1655097290000|2022-06-13 05:14:50|657.57|655.17|657.7|655.3|657.82|655.42|657.57|655.17|0
1655097300000|2022-06-13 05:15:00|657.57|655.17|657.32|654.92|657.57|655.17|657.32|654.92|0
1655097310000|2022-06-13 05:15:10|656.82|654.42|657.07|654.67|657.07|654.67|656.82|654.42|0
1655097320000|2022-06-13 05:15:20|657.2|654.8|657.7|655.3|657.7|655.3|657.07|654.67|0
1655097330000|2022-06-13 05:15:30|657.45|655.05|657.57|655.17|657.57|655.17|657.32|654.92|0
1655097340000|2022-06-13 05:15:40|657.32|654.92|657.57|655.17|657.82|655.42|657.32|654.92|0
1655097350000|2022-06-13 05:15:50|657.32|654.92|657.32|654.92|657.32|654.92|657.32|654.92|0
1655097360000|2022-06-13 05:16:00|657.82|655.42|658.57|656.17|658.57|656.17|657.82|655.42|0
1655097370000|2022-06-13 05:16:10|658.32|655.92|658.82|656.42|658.82|656.42|658.32|655.92|0
1655097380000|2022-06-13 05:16:20|658.07|655.67|657.82|655.42|658.07|655.67|657.82|655.42|0
1655097390000|2022-06-13 05:16:30|658.57|656.17|658.2|655.8|658.57|656.17|658.07|655.67|0
1655097400000|2022-06-13 05:16:40|658.32|655.92|658.57|656.17|658.57|656.17|658.32|655.92|0
1655097410000|2022-06-13 05:16:50|658.82|656.42|658.57|656.17|658.82|656.42|658.57|656.17|0
1655097420000|2022-06-13 05:17:00|658.7|656.3|658.7|656.3|658.82|656.42|658.7|656.3|0
1655097430000|2022-06-13 05:17:10|658.32|655.92|658.32|655.92|658.45|656.05|658.32|655.92|0
1655097440000|2022-06-13 05:17:20|658.07|655.67|658.07|655.67|658.32|655.92|658.07|655.67|0
1655097450000|2022-06-13 05:17:30|658.2|655.8|657.95|655.55|658.32|655.92|657.95|655.55|0
1655097460000|2022-06-13 05:17:40|657.82|655.42|657.57|655.17|657.95|655.55|657.57|655.17|0
1655097470000|2022-06-13 05:17:50|657.82|655.42|657.57|655.17|657.82|655.42|657.45|655.05|0
1655097480000|2022-06-13 05:18:00|657.7|655.3|657.32|654.92|657.7|655.3|657.32|654.92|0
1655097490000|2022-06-13 05:18:10|656.95|654.55|657.32|654.92|657.57|655.17|656.95|654.55|0
1655097500000|2022-06-13 05:18:20|657.57|655.17|657.7|655.3|657.7|655.3|657.57|655.17|0
1655097510000|2022-06-13 05:18:30|657.57|655.17|657.57|655.17|657.7|655.3|657.57|655.17|0
1655097520000|2022-06-13 05:18:40|657.82|655.42|657.95|655.55|657.95|655.55|657.82|655.42|0
1655097530000|2022-06-13 05:18:50|658.07|655.67|658.32|655.92|658.32|655.92|658.07|655.67|0
1655097540000|2022-06-13 05:19:00|658.2|655.8|659.07|656.67|659.07|656.67|658.2|655.8|0
1655097550000|2022-06-13 05:19:10|659.2|656.8|658.7|656.3|659.32|656.92|658.7|656.3|0
1655097560000|2022-06-13 05:19:20|658.82|656.42|658.82|656.42|659.2|656.8|658.82|656.42|0
1655097570000|2022-06-13 05:19:30|658.95|656.55|658.57|656.17|658.95|656.55|658.45|656.05|0
1655097590000|2022-06-13 05:19:50|658.2|655.8|658.57|656.17|658.57|656.17|658.2|655.8|0
1655097600000|2022-06-13 05:20:00|658.32|655.92|658.32|655.92|658.32|655.92|658.32|655.92|0
1655097610000|2022-06-13 05:20:10|658.07|655.67|657.7|655.3|658.07|655.67|657.7|655.3|0
1655097620000|2022-06-13 05:20:20|657.07|654.67|656.95|654.55|657.07|654.67|656.82|654.42|0
1655097630000|2022-06-13 05:20:30|656.82|654.42|656.82|654.42|656.95|654.55|656.82|654.42|0
1655097640000|2022-06-13 05:20:40|657.07|654.67|657.45|655.05|657.45|655.05|657.07|654.67|0
1655097650000|2022-06-13 05:20:50|657.32|654.92|657.07|654.67|657.45|655.05|657.07|654.67|0
1655097660000|2022-06-13 05:21:00|657.2|654.8|657.07|654.67|657.32|654.92|657.07|654.67|0
1655097670000|2022-06-13 05:21:10|656.95|654.55|656.95|654.55|656.95|654.55|656.95|654.55|0
1655097680000|2022-06-13 05:21:20|657.07|654.67|657.07|654.67|657.07|654.67|656.82|654.42|0
1655097690000|2022-06-13 05:21:30|657.32|654.92|657.07|654.67|657.32|654.92|657.07|654.67|0
1655097700000|2022-06-13 05:21:40|657.2|654.8|656.95|654.55|657.2|654.8|656.95|654.55|0
1655097710000|2022-06-13 05:21:50|657.07|654.67|657.07|654.67|657.07|654.67|656.82|654.42|0
1655097720000|2022-06-13 05:22:00|656.82|654.42|656.82|654.42|656.95|654.55|656.57|654.17|0
1655097730000|2022-06-13 05:22:10|656.7|654.3|656.7|654.3|656.7|654.3|656.7|654.3|0
1655097740000|2022-06-13 05:22:20|656.57|654.17|656.57|654.17|656.7|654.3|656.57|654.17|0
1655097760000|2022-06-13 05:22:40|656.32|653.92|656.07|653.67|656.32|653.92|656.07|653.67|0
1655097770000|2022-06-13 05:22:50|656.32|653.92|655.82|653.42|656.32|653.92|655.82|653.42|0
1655097780000|2022-06-13 05:23:00|655.57|653.17|655.7|653.3|655.7|653.3|655.45|653.05|0
1655097790000|2022-06-13 05:23:10|655.95|653.55|655.57|653.17|655.95|653.55|655.57|653.17|0
1655097800000|2022-06-13 05:23:20|655.45|653.05|655.57|653.17|655.57|653.17|655.45|653.05|0
1655097810000|2022-06-13 05:23:30|656.07|653.67|656.07|653.67|656.07|653.67|656.07|653.67|0
1655097820000|2022-06-13 05:23:40|656.2|653.8|656.07|653.67|656.32|653.92|656.07|653.67|0
1655097830000|2022-06-13 05:23:50|656.2|653.8|656.2|653.8|656.2|653.8|656.07|653.67|0
1655097840000|2022-06-13 05:24:00|656.07|653.67|656.2|653.8|656.2|653.8|656.07|653.67|0
1655097850000|2022-06-13 05:24:10|656.07|653.67|656.2|653.8|656.2|653.8|656.07|653.67|0
1655097860000|2022-06-13 05:24:20|656.32|653.92|656.2|653.8|656.32|653.92|656.2|653.8|0
1655097870000|2022-06-13 05:24:30|656.07|653.67|656.07|653.67|656.07|653.67|656.07|653.67|0
1655097880000|2022-06-13 05:24:40|655.82|653.42|655.07|652.67|655.82|653.42|655.07|652.67|0
1655097890000|2022-06-13 05:24:50|654.95|652.55|655.32|652.92|655.45|653.05|654.95|652.55|0
1655097900000|2022-06-13 05:25:00|655.07|652.67|654.82|652.42|655.07|652.67|654.82|652.42|0
1655097910000|2022-06-13 05:25:10|655.32|652.92|656.32|653.92|656.32|653.92|655.2|652.8|0
1655097920000|2022-06-13 05:25:20|656.2|653.8|656.95|654.55|656.95|654.55|656.2|653.8|0
1655097930000|2022-06-13 05:25:30|656.82|654.42|656.82|654.42|656.95|654.55|656.7|654.3|0
1655097940000|2022-06-13 05:25:40|656.57|654.17|656.82|654.42|656.82|654.42|656.57|654.17|0
1655097950000|2022-06-13 05:25:50|656.7|654.3|657.32|654.92|657.32|654.92|656.7|654.3|0
1655097960000|2022-06-13 05:26:00|657.2|654.8|658.07|655.67|658.07|655.67|657.2|654.8|0
1655097970000|2022-06-13 05:26:10|657.82|655.42|657.07|654.67|657.82|655.42|656.95|654.55|0
1655097980000|2022-06-13 05:26:20|656.57|654.17|656.57|654.17|656.57|654.17|656.57|654.17|0
1655097990000|2022-06-13 05:26:30|656.7|654.3|656.57|654.17|656.7|654.3|656.57|654.17|0
1655098000000|2022-06-13 05:26:40|655.57|653.17|655.57|653.17|655.82|653.42|655.57|653.17|0
1655098010000|2022-06-13 05:26:50|655.7|653.3|655.57|653.17|655.7|653.3|655.57|653.17|0
1655098020000|2022-06-13 05:27:00|655.7|653.3|655.57|653.17|655.82|653.42|655.57|653.17|0
1655098030000|2022-06-13 05:27:10|655.82|653.42|656.07|653.67|656.07|653.67|655.82|653.42|0
1655098040000|2022-06-13 05:27:20|656.32|653.92|656.32|653.92|656.45|654.05|656.32|653.92|0
1655098050000|2022-06-13 05:27:30|656.2|653.8|656.82|654.42|656.82|654.42|656.2|653.8|0
1655098060000|2022-06-13 05:27:40|656.57|654.17|656.57|654.17|656.82|654.42|656.57|654.17|0
1655098070000|2022-06-13 05:27:50|656.7|654.3|656.7|654.3|656.7|654.3|656.57|654.17|0
1655098080000|2022-06-13 05:28:00|656.82|654.42|656.82|654.42|656.82|654.42|656.57|654.17|0
1655098090000|2022-06-13 05:28:10|657.07|654.67|657.07|654.67|657.07|654.67|657.07|654.67|0
1655098100000|2022-06-13 05:28:20|656.95|654.55|656.95|654.55|656.95|654.55|656.82|654.42|0
1655098110000|2022-06-13 05:28:30|657.07|654.67|656.82|654.42|657.07|654.67|656.82|654.42|0
1655098140000|2022-06-13 05:29:00|656.57|654.17|656.07|653.67|656.7|654.3|655.82|653.42|0
1655098150000|2022-06-13 05:29:10|655.82|653.42|655.82|653.42|655.95|653.55|655.82|653.42|0
1655098160000|2022-06-13 05:29:20|655.7|653.3|655.82|653.42|655.82|653.42|655.57|653.17|0
1655098170000|2022-06-13 05:29:30|655.7|653.3|654.95|652.55|655.7|653.3|654.95|652.55|0
1655098180000|2022-06-13 05:29:40|655.32|652.92|656.2|653.8|656.2|653.8|655.2|652.8|0
1655098190000|2022-06-13 05:29:50|656.07|653.67|656.32|653.92|656.45|654.05|656.07|653.67|0
1655098200000|2022-06-13 05:30:00|656.2|653.8|655.95|653.55|656.2|653.8|655.95|653.55|0
1655098210000|2022-06-13 05:30:10|656.07|653.67|655.82|653.42|656.32|653.92|655.82|653.42|0
1655098220000|2022-06-13 05:30:20|655.7|653.3|655.7|653.3|655.7|653.3|655.7|653.3|0
1655098230000|2022-06-13 05:30:30|655.82|653.42|656.07|653.67|656.07|653.67|655.7|653.3|0
1655098240000|2022-06-13 05:30:40|655.82|653.42|655.7|653.3|655.82|653.42|655.7|653.3|0
1655098250000|2022-06-13 05:30:50|655.45|653.05|655.82|653.42|655.82|653.42|655.45|653.05|0
1655098260000|2022-06-13 05:31:00|655.7|653.3|655.95|653.55|655.95|653.55|655.7|653.3|0
1655098270000|2022-06-13 05:31:10|655.82|653.42|655.95|653.55|655.95|653.55|655.82|653.42|0
1655098280000|2022-06-13 05:31:20|656.2|653.8|656.32|653.92|656.32|653.92|656.2|653.8|0
1655098290000|2022-06-13 05:31:30|656.82|654.42|656.7|654.3|656.82|654.42|656.7|654.3|0
1655098300000|2022-06-13 05:31:40|656.57|654.17|656.45|654.05|656.57|654.17|656.2|653.8|0
1655098310000|2022-06-13 05:31:50|656.2|653.8|656.2|653.8|656.32|653.92|656.2|653.8|0
1655098320000|2022-06-13 05:32:00|656.45|654.05|656.45|654.05|656.45|654.05|656.45|654.05|0
1655098330000|2022-06-13 05:32:10|656.57|654.17|656.7|654.3|656.82|654.42|656.57|654.17|0
1655098340000|2022-06-13 05:32:20|656.82|654.42|656.57|654.17|656.82|654.42|656.57|654.17|0
1655098350000|2022-06-13 05:32:30|656.32|653.92|655.82|653.42|656.32|653.92|655.82|653.42|0
1655098360000|2022-06-13 05:32:40|656.07|653.67|655.95|653.55|656.07|653.67|655.95|653.55|0
1655098370000|2022-06-13 05:32:50|655.7|653.3|655.82|653.42|655.95|653.55|655.7|653.3|0
1655098380000|2022-06-13 05:33:00|655.95|653.55|655.82|653.42|656.07|653.67|655.82|653.42|0
1655098390000|2022-06-13 05:33:10|655.95|653.55|656.07|653.67|656.07|653.67|655.95|653.55|0
1655098400000|2022-06-13 05:33:20|656.57|654.17|656.32|653.92|656.7|654.3|656.32|653.92|0
1655098410000|2022-06-13 05:33:30|656.2|653.8|655.82|653.42|656.32|653.92|655.82|653.42|0
1655098420000|2022-06-13 05:33:40|655.95|653.55|655.95|653.55|656.07|653.67|655.95|653.55|0
1655098430000|2022-06-13 05:33:50|656.2|653.8|656.32|653.92|656.57|654.17|656.2|653.8|0
1655098440000|2022-06-13 05:34:00|656.45|654.05|656.57|654.17|656.57|654.17|656.45|654.05|0
1655098450000|2022-06-13 05:34:10|656.32|653.92|656.2|653.8|656.32|653.92|656.07|653.67|0
1655098460000|2022-06-13 05:34:20|656.32|653.92|656.57|654.17|656.57|654.17|656.32|653.92|0
1655098470000|2022-06-13 05:34:30|656.32|653.92|656.32|653.92|656.32|653.92|656.32|653.92|0
1655098480000|2022-06-13 05:34:40|655.82|653.42|656.07|653.67|656.07|653.67|655.82|653.42|0
1655098490000|2022-06-13 05:34:50|656.32|653.92|656.32|653.92|656.57|654.17|656.32|653.92|0
1655098500000|2022-06-13 05:35:00|656.07|653.67|656.07|653.67|656.07|653.67|656.07|653.67|0
1655098510000|2022-06-13 05:35:10|655.82|653.42|655.57|653.17|655.82|653.42|655.57|653.17|0
1655098520000|2022-06-13 05:35:20|655.45|653.05|655.95|653.55|655.95|653.55|655.32|652.92|0
1655098530000|2022-06-13 05:35:30|655.82|653.42|656.07|653.67|656.2|653.8|655.82|653.42|0
1655098540000|2022-06-13 05:35:40|656.2|653.8|656.32|653.92|656.32|653.92|656.07|653.67|0
1655098550000|2022-06-13 05:35:50|656.07|653.67|655.95|653.55|656.07|653.67|655.95|653.55|0
1655098560000|2022-06-13 05:36:00|656.07|653.67|656.45|654.05|656.57|654.17|656.07|653.67|0
1655098570000|2022-06-13 05:36:10|656.57|654.17|657.57|655.17|657.57|655.17|656.57|654.17|0
1655098580000|2022-06-13 05:36:20|657.7|655.3|657.82|655.42|657.82|655.42|657.7|655.3|0
1655098590000|2022-06-13 05:36:30|657.7|655.3|657.57|655.17|657.7|655.3|657.57|655.17|0
1655098600000|2022-06-13 05:36:40|656.95|654.55|656.82|654.42|656.95|654.55|656.82|654.42|0
1655098610000|2022-06-13 05:36:50|656.32|653.92|656.82|654.42|656.82|654.42|656.32|653.92|0
1655098620000|2022-06-13 05:37:00|657.07|654.67|657.95|655.55|657.95|655.55|657.07|654.67|0
1655098630000|2022-06-13 05:37:10|657.82|655.42|657.7|655.3|657.82|655.42|657.7|655.3|0
1655098640000|2022-06-13 05:37:20|657.82|655.42|657.57|655.17|657.82|655.42|657.57|655.17|0
1655098650000|2022-06-13 05:37:30|657.82|655.42|657.82|655.42|657.82|655.42|657.82|655.42|0
1655098660000|2022-06-13 05:37:40|658.07|655.67|658.45|656.05|658.45|656.05|658.07|655.67|0
1655098670000|2022-06-13 05:37:50|658.32|655.92|658.07|655.67|658.32|655.92|658.07|655.67|0
1655098680000|2022-06-13 05:38:00|658.32|655.92|658.32|655.92|658.32|655.92|658.2|655.8|0
1655098690000|2022-06-13 05:38:10|658.45|656.05|658.45|656.05|658.45|656.05|658.45|656.05|0
1655098700000|2022-06-13 05:38:20|658.32|655.92|658.45|656.05|658.57|656.17|658.32|655.92|0
1655098710000|2022-06-13 05:38:30|658.57|656.17|658.82|656.42|658.82|656.42|658.57|656.17|0
1655098720000|2022-06-13 05:38:40|658.95|656.55|658.82|656.42|658.95|656.55|658.82|656.42|0
1655098730000|2022-06-13 05:38:50|658.95|656.55|659.07|656.67|659.07|656.67|658.82|656.42|0
1655098740000|2022-06-13 05:39:00|659.57|657.17|660.57|658.17|660.57|658.17|659.57|657.17|0
1655098750000|2022-06-13 05:39:10|660.82|658.42|660.57|658.17|660.82|658.42|660.57|658.17|0
1655098760000|2022-06-13 05:39:20|660.82|658.42|660.32|657.92|660.82|658.42|660.32|657.92|0
1655098770000|2022-06-13 05:39:30|660.7|658.3|661.07|658.67|661.07|658.67|660.57|658.17|0
1655098780000|2022-06-13 05:39:40|660.82|658.42|660.57|658.17|660.82|658.42|660.57|658.17|0
1655098790000|2022-06-13 05:39:50|660.32|657.92|660.82|658.42|660.82|658.42|660.32|657.92|0
1655098800000|2022-06-13 05:40:00|660.95|658.55|660.07|657.67|660.95|658.55|660.07|657.67|0
1655098810000|2022-06-13 05:40:10|660.32|657.92|660.82|658.42|660.82|658.42|660.32|657.92|0
1655098820000|2022-06-13 05:40:20|660.7|658.3|660.7|658.3|660.7|658.3|660.7|658.3|0
1655098830000|2022-06-13 05:40:30|660.82|658.42|660.95|658.55|660.95|658.55|660.82|658.42|0
1655098840000|2022-06-13 05:40:40|661.07|658.67|662.07|659.67|662.07|659.67|661.07|658.67|0
1655098850000|2022-06-13 05:40:50|661.95|659.55|662.07|659.67|662.07|659.67|661.82|659.42|0
1655098860000|2022-06-13 05:41:00|661.82|659.42|661.32|658.92|661.82|659.42|661.32|658.92|0
1655098870000|2022-06-13 05:41:10|661.45|659.05|661.32|658.92|661.57|659.17|661.32|658.92|0
1655098880000|2022-06-13 05:41:20|661.57|659.17|661.57|659.17|661.57|659.17|661.57|659.17|0
1655098890000|2022-06-13 05:41:30|661.32|658.92|661.45|659.05|661.45|659.05|661.32|658.92|0
1655098910000|2022-06-13 05:41:50|661.32|658.92|661.95|659.55|661.95|659.55|661.32|658.92|0
1655098920000|2022-06-13 05:42:00|661.82|659.42|661.95|659.55|661.95|659.55|661.82|659.42|0
1655098930000|2022-06-13 05:42:10|661.82|659.42|661.95|659.55|661.95|659.55|661.82|659.42|0
1655098940000|2022-06-13 05:42:20|662.2|659.8|662.32|659.92|662.32|659.92|662.2|659.8|0
1655098950000|2022-06-13 05:42:30|662.45|660.05|662.32|659.92|662.45|660.05|662.32|659.92|0
1655098960000|2022-06-13 05:42:40|662.57|660.17|662.7|660.3|662.7|660.3|662.57|660.17|0
1655098970000|2022-06-13 05:42:50|662.57|660.17|662.57|660.17|662.57|660.17|662.45|660.05|0
1655098980000|2022-06-13 05:43:00|662.7|660.3|662.82|660.42|662.82|660.42|662.7|660.3|0
1655098990000|2022-06-13 05:43:10|662.57|660.17|662.82|660.42|662.82|660.42|662.57|660.17|0
1655099000000|2022-06-13 05:43:20|663.07|660.67|662.57|660.17|663.07|660.67|662.57|660.17|0
1655099010000|2022-06-13 05:43:30|662.7|660.3|663.32|660.92|663.32|660.92|662.7|660.3|0
1655099020000|2022-06-13 05:43:40|663.45|661.05|663.57|661.17|663.57|661.17|663.32|660.92|0
1655099030000|2022-06-13 05:43:50|663.7|661.3|663.32|660.92|663.7|661.3|663.2|660.8|0
1655099040000|2022-06-13 05:44:00|663.57|661.17|663.7|661.3|663.7|661.3|663.57|661.17|0
1655099050000|2022-06-13 05:44:10|663.82|661.42|664.57|662.17|664.57|662.17|663.82|661.42|0
1655099060000|2022-06-13 05:44:20|664.7|662.3|664.57|662.17|664.7|662.3|664.45|662.05|0
1655099070000|2022-06-13 05:44:30|664.82|662.42|664.82|662.42|665.07|662.67|664.82|662.42|0
1655099080000|2022-06-13 05:44:40|665.07|662.67|664.95|662.55|665.07|662.67|664.95|662.55|0
1655099090000|2022-06-13 05:44:50|665.07|662.67|665.07|662.67|665.07|662.67|664.95|662.55|0
1655099100000|2022-06-13 05:45:00|665.32|662.92|665.07|662.67|665.32|662.92|664.95|662.55|0
1655099110000|2022-06-13 05:45:10|664.82|662.42|663.57|661.17|664.82|662.42|663.57|661.17|0
1655099120000|2022-06-13 05:45:20|663.82|661.42|663.82|661.42|663.82|661.42|663.82|661.42|0
1655099140000|2022-06-13 05:45:40|663.57|661.17|664.2|661.8|664.2|661.8|663.45|661.05|0
1655099150000|2022-06-13 05:45:50|664.32|661.92|663.32|660.92|664.32|661.92|663.32|660.92|0
1655099170000|2022-06-13 05:46:10|663.57|661.17|663.57|661.17|663.57|661.17|663.57|661.17|0
1655099180000|2022-06-13 05:46:20|663.32|660.92|663.32|660.92|663.32|660.92|663.32|660.92|0
1655099190000|2022-06-13 05:46:30|663.07|660.67|662.07|659.67|663.2|660.8|661.82|659.42|0
1655099200000|2022-06-13 05:46:40|661.82|659.42|661.32|658.92|661.82|659.42|661.32|658.92|0
1655099210000|2022-06-13 05:46:50|661.45|659.05|661.57|659.17|661.57|659.17|661.45|659.05|0
1655099220000|2022-06-13 05:47:00|661.32|658.92|661.32|658.92|661.57|659.17|661.32|658.92|0
1655099230000|2022-06-13 05:47:10|661.57|659.17|662.07|659.67|662.07|659.67|661.57|659.17|0
1655099240000|2022-06-13 05:47:20|661.82|659.42|661.57|659.17|661.82|659.42|661.57|659.17|0
1655099250000|2022-06-13 05:47:30|662.07|659.67|662.07|659.67|662.07|659.67|661.82|659.42|0
1655099260000|2022-06-13 05:47:40|661.95|659.55|663.07|660.67|663.07|660.67|661.95|659.55|0
1655099270000|2022-06-13 05:47:50|663.45|661.05|664.07|661.67|664.07|661.67|663.45|661.05|0
1655099280000|2022-06-13 05:48:00|663.32|660.92|663.32|660.92|663.32|660.92|663.07|660.67|0
1655099290000|2022-06-13 05:48:10|663.7|661.3|663.2|660.8|663.7|661.3|662.57|660.17|0
1655099300000|2022-06-13 05:48:20|663.07|660.67|663.7|661.3|663.7|661.3|663.07|660.67|0
1655099310000|2022-06-13 05:48:30|663.95|661.55|664.2|661.8|664.2|661.8|663.95|661.55|0
1655099320000|2022-06-13 05:48:40|664.07|661.67|665.07|662.67|665.57|663.17|664.07|661.67|0
1655099330000|2022-06-13 05:48:50|665.2|662.8|665.57|663.17|665.57|663.17|665.07|662.67|0
1655099340000|2022-06-13 05:49:00|665.7|663.3|665.32|662.92|665.82|663.42|665.32|662.92|0
1655099350000|2022-06-13 05:49:10|665.07|662.67|665.32|662.92|665.32|662.92|665.07|662.67|0
1655099360000|2022-06-13 05:49:20|665.82|663.42|665.57|663.17|665.82|663.42|665.45|663.05|0
1655099370000|2022-06-13 05:49:30|665.82|663.42|666.32|663.92|666.32|663.92|665.82|663.42|0
1655099380000|2022-06-13 05:49:40|666.57|664.17|666.82|664.42|666.82|664.42|666.57|664.17|0
1655099390000|2022-06-13 05:49:50|666.57|664.17|666.82|664.42|666.82|664.42|666.57|664.17|0
1655099400000|2022-06-13 05:50:00|666.95|664.55|666.82|664.42|667.07|664.67|666.82|664.42|0
1655099410000|2022-06-13 05:50:10|667.07|664.67|667.32|664.92|667.32|664.92|667.07|664.67|0
1655099420000|2022-06-13 05:50:20|667.57|665.17|667.45|665.05|667.57|665.17|667.45|665.05|0
1655099430000|2022-06-13 05:50:30|667.32|664.92|667.82|665.42|667.82|665.42|667.32|664.92|0
1655099440000|2022-06-13 05:50:40|667.7|665.3|667.82|665.42|667.82|665.42|667.57|665.17|0
1655099450000|2022-06-13 05:50:50|667.7|665.3|667.32|664.92|667.7|665.3|667.32|664.92|0
1655099470000|2022-06-13 05:51:10|666.82|664.42|666.82|664.42|666.82|664.42|666.82|664.42|0
1655099480000|2022-06-13 05:51:20|666.7|664.3|666.57|664.17|666.7|664.3|666.57|664.17|0
1655099490000|2022-06-13 05:51:30|666.45|664.05|666.2|663.8|666.45|664.05|666.2|663.8|0
1655099500000|2022-06-13 05:51:40|665.82|663.42|665.82|663.42|665.82|663.42|665.82|663.42|0
1655099510000|2022-06-13 05:51:50|666.07|663.67|666.2|663.8|666.2|663.8|666.07|663.67|0
1655099520000|2022-06-13 05:52:00|665.95|663.55|665.32|662.92|665.95|663.55|665.32|662.92|0
1655099530000|2022-06-13 05:52:10|665.82|663.42|666.32|663.92|666.32|663.92|665.82|663.42|0
1655099540000|2022-06-13 05:52:20|666.57|664.17|666.57|664.17|666.57|664.17|666.57|664.17|0
1655099550000|2022-06-13 05:52:30|666.32|663.92|666.32|663.92|666.32|663.92|666.32|663.92|0
1655099560000|2022-06-13 05:52:40|666.07|663.67|666.07|663.67|666.07|663.67|666.07|663.67|0
1655099570000|2022-06-13 05:52:50|666.32|663.92|665.82|663.42|666.32|663.92|665.82|663.42|0
1655099580000|2022-06-13 05:53:00|666.07|663.67|666.07|663.67|666.07|663.67|666.07|663.67|0
1655099590000|2022-06-13 05:53:10|665.95|663.55|665.95|663.55|665.95|663.55|665.95|663.55|0
1655099600000|2022-06-13 05:53:20|666.07|663.67|665.57|663.17|666.07|663.67|665.57|663.17|0
1655099610000|2022-06-13 05:53:30|665.32|662.92|665.32|662.92|665.32|662.92|665.32|662.92|0
1655099620000|2022-06-13 05:53:40|665.57|663.17|665.57|663.17|665.57|663.17|665.57|663.17|0
1655099630000|2022-06-13 05:53:50|665.82|663.42|665.82|663.42|665.82|663.42|665.82|663.42|0
1655099640000|2022-06-13 05:54:00|665.57|663.17|665.57|663.17|665.57|663.17|665.57|663.17|0
1655099650000|2022-06-13 05:54:10|665.82|663.42|665.82|663.42|666.07|663.67|665.82|663.42|0
1655099660000|2022-06-13 05:54:20|665.57|663.17|665.82|663.42|665.95|663.55|665.57|663.17|0
1655099670000|2022-06-13 05:54:30|665.57|663.17|665.7|663.3|665.82|663.42|665.57|663.17|0
1655099680000|2022-06-13 05:54:40|665.82|663.42|665.57|663.17|665.82|663.42|665.45|663.05|0
1655099690000|2022-06-13 05:54:50|665.45|663.05|665.57|663.17|665.7|663.3|665.45|663.05|0
1655099700000|2022-06-13 05:55:00|665.45|663.05|665.32|662.92|665.45|663.05|665.32|662.92|0
1655099710000|2022-06-13 05:55:10|665.07|662.67|664.82|662.42|665.07|662.67|664.82|662.42|0
1655099720000|2022-06-13 05:55:20|664.57|662.17|664.32|661.92|664.57|662.17|664.32|661.92|0
1655099750000|2022-06-13 05:55:50|664.07|661.67|663.95|661.55|664.2|661.8|663.95|661.55|0
1655099760000|2022-06-13 05:56:00|664.32|661.92|663.7|661.3|664.32|661.92|663.57|661.17|0
1655099770000|2022-06-13 05:56:10|663.82|661.42|663.57|661.17|663.82|661.42|663.57|661.17|0
1655099790000|2022-06-13 05:56:30|663.32|660.92|662.57|660.17|663.32|660.92|662.57|660.17|0
1655099800000|2022-06-13 05:56:40|663.07|660.67|663.07|660.67|663.07|660.67|663.07|660.67|0
1655099810000|2022-06-13 05:56:50|662.82|660.42|662.32|659.92|663.07|660.67|662.32|659.92|0
1655099820000|2022-06-13 05:57:00|662.2|659.8|661.82|659.42|662.2|659.8|661.57|659.17|0
1655099830000|2022-06-13 05:57:10|662.07|659.67|662.07|659.67|662.2|659.8|662.07|659.67|0
1655099840000|2022-06-13 05:57:20|661.82|659.42|661.57|659.17|661.82|659.42|661.57|659.17|0
1655099850000|2022-06-13 05:57:30|661.7|659.3|661.57|659.17|661.7|659.3|661.57|659.17|0
1655099870000|2022-06-13 05:57:50|661.82|659.42|661.57|659.17|661.82|659.42|661.57|659.17|0
1655099880000|2022-06-13 05:58:00|661.82|659.42|662.32|659.92|662.32|659.92|661.82|659.42|0
1655099890000|2022-06-13 05:58:10|662.57|660.17|662.95|660.55|662.95|660.55|662.57|660.17|0
1655099900000|2022-06-13 05:58:20|663.07|660.67|662.82|660.42|663.07|660.67|662.82|660.42|0
1655099910000|2022-06-13 05:58:30|663.07|660.67|662.57|660.17|663.07|660.67|662.57|660.17|0
1655099930000|2022-06-13 05:58:50|662.82|660.42|663.07|660.67|663.07|660.67|662.82|660.42|0
1655099940000|2022-06-13 05:59:00|663.7|661.3|663.32|660.92|663.7|661.3|663.07|660.67|0
1655099950000|2022-06-13 05:59:10|663.07|660.67|663.07|660.67|663.32|660.92|663.07|660.67|0
1655099960000|2022-06-13 05:59:20|663.32|660.92|663.32|660.92|663.32|660.92|663.32|660.92|0
1655099970000|2022-06-13 05:59:30|662.95|660.55|663.07|660.67|663.45|661.05|662.95|660.55|0
1655099980000|2022-06-13 05:59:40|663.45|661.05|664.2|661.8|664.2|661.8|663.45|661.05|0
1655099990000|2022-06-13 05:59:50|664.32|661.92|664.32|661.92|664.57|662.17|664.32|661.92|0
1655100000000|2022-06-13 06:00:00|665.07|662.67|666.32|663.92|666.82|664.42|665.07|662.67|0
1655100010000|2022-06-13 06:00:10|666.2|663.8|665.57|663.17|666.32|663.92|665.57|663.17|0
1655100020000|2022-06-13 06:00:20|664.82|662.42|666.57|664.17|666.57|664.17|664.82|662.42|0
1655100030000|2022-06-13 06:00:30|666.32|663.92|666.57|664.17|666.57|664.17|666.07|663.67|0
1655100040000|2022-06-13 06:00:40|665.2|662.8|665.57|663.17|665.57|663.17|665.2|662.8|0
1655100050000|2022-06-13 06:00:50|665.82|663.42|665.07|662.67|665.82|663.42|665.07|662.67|0
1655100060000|2022-06-13 06:01:00|664.82|662.42|665.57|663.17|665.57|663.17|664.82|662.42|0
1655100070000|2022-06-13 06:01:10|665.07|662.67|664.95|662.55|665.07|662.67|664.57|662.17|0
1655100080000|2022-06-13 06:01:20|664.57|662.17|664.7|662.3|664.82|662.42|664.57|662.17|0
1655100090000|2022-06-13 06:01:30|664.57|662.17|664.57|662.17|664.7|662.3|664.57|662.17|0
1655100100000|2022-06-13 06:01:40|664.7|662.3|664.95|662.55|664.95|662.55|663.07|660.67|0
1655100110000|2022-06-13 06:01:50|664.45|662.05|665.45|663.05|665.45|663.05|664.32|661.92|0
1655100120000|2022-06-13 06:02:00|665.7|663.3|665.82|663.42|666.07|663.67|665.7|663.3|0
1655100130000|2022-06-13 06:02:10|665.57|663.17|664.32|661.92|665.57|663.17|664.32|661.92|0
1655100140000|2022-06-13 06:02:20|663.7|661.3|664.07|661.67|664.07|661.67|663.2|660.8|0
1655100150000|2022-06-13 06:02:30|665.57|663.17|666.07|663.67|666.32|663.92|665.57|663.17|0
1655100160000|2022-06-13 06:02:40|666.45|664.05|666.07|663.67|666.45|664.05|665.82|663.42|0
1655100170000|2022-06-13 06:02:50|666.2|663.8|666.32|663.92|666.32|663.92|666.2|663.8|0
1655100180000|2022-06-13 06:03:00|666.57|664.17|666.45|664.05|666.57|664.17|665.95|663.55|0
1655100190000|2022-06-13 06:03:10|667.82|665.42|668.82|666.42|668.82|666.42|667.82|665.42|0
1655100200000|2022-06-13 06:03:20|669.95|667.55|670.2|667.8|670.2|667.8|669.95|667.55|0
1655100210000|2022-06-13 06:03:30|670.57|668.17|670.2|667.8|670.57|668.17|670.07|667.67|0
1655100220000|2022-06-13 06:03:40|670.32|667.92|670.57|668.17|670.57|668.17|670.32|667.92|0
1655100230000|2022-06-13 06:03:50|670.95|668.55|670.95|668.55|671.07|668.67|670.95|668.55|0
1655100240000|2022-06-13 06:04:00|672.2|669.8|672.07|669.67|672.2|669.8|672.07|669.67|0
1655100250000|2022-06-13 06:04:10|672.82|670.42|672.57|670.17|672.82|670.42|672.32|669.92|0
1655100260000|2022-06-13 06:04:20|672.82|670.42|670.82|668.42|672.82|670.42|670.82|668.42|0
1655100270000|2022-06-13 06:04:30|670.57|668.17|671.32|668.92|671.82|669.42|670.57|668.17|0
1655100280000|2022-06-13 06:04:40|671.2|668.8|672.82|670.42|672.82|670.42|671.2|668.8|0
1655100290000|2022-06-13 06:04:50|673.32|670.92|673.45|671.05|673.7|671.3|673.32|670.92|0
1655100300000|2022-06-13 06:05:00|673.32|670.92|673.2|670.8|673.32|670.92|673.2|670.8|0
1655100310000|2022-06-13 06:05:10|673.07|670.67|672.82|670.42|673.07|670.67|672.32|669.92|0
1655100320000|2022-06-13 06:05:20|673.07|670.67|672.95|670.55|673.07|670.67|672.82|670.42|0
1655100330000|2022-06-13 06:05:30|672.82|670.42|673.57|671.17|673.57|671.17|672.82|670.42|0
1655100340000|2022-06-13 06:05:40|673.7|671.3|673.82|671.42|673.82|671.42|673.57|671.17|0
1655100350000|2022-06-13 06:05:50|674.32|671.92|674.32|671.92|674.32|671.92|674.32|671.92|0
1655100360000|2022-06-13 06:06:00|674.45|672.05|673.82|671.42|674.45|672.05|673.57|671.17|0
1655100370000|2022-06-13 06:06:10|673.32|670.92|672.7|670.3|673.32|670.92|672.57|670.17|0
1655100380000|2022-06-13 06:06:20|672.95|670.55|673.7|671.3|673.82|671.42|672.95|670.55|0
1655100390000|2022-06-13 06:06:30|673.57|671.17|674.32|671.92|674.32|671.92|673.32|670.92|0
1655100400000|2022-06-13 06:06:40|674.2|671.8|673.32|670.92|674.2|671.8|673.32|670.92|0
1655100410000|2022-06-13 06:06:50|673.45|671.05|673.7|671.3|673.95|671.55|673.45|671.05|0
1655100420000|2022-06-13 06:07:00|673.82|671.42|673.07|670.67|674.07|671.67|673.07|670.67|0
1655100430000|2022-06-13 06:07:10|672.95|670.55|673.95|671.55|673.95|671.55|672.95|670.55|0
1655100440000|2022-06-13 06:07:20|674.07|671.67|674.07|671.67|674.07|671.67|673.7|671.3|0
1655100450000|2022-06-13 06:07:30|674.32|671.92|674.32|671.92|674.32|671.92|674.2|671.8|0
1655100460000|2022-06-13 06:07:40|674.2|671.8|674.45|672.05|674.45|672.05|674.2|671.8|0
1655100470000|2022-06-13 06:07:50|674.82|672.42|674.82|672.42|674.82|672.42|674.57|672.17|0
1655100480000|2022-06-13 06:08:00|675.07|672.67|675.07|672.67|675.07|672.67|674.82|672.42|0
1655100490000|2022-06-13 06:08:10|674.82|672.42|675.32|672.92|675.32|672.92|674.7|672.3|0
1655100500000|2022-06-13 06:08:20|675.45|673.05|676.07|673.67|676.07|673.67|675.45|673.05|0
1655100510000|2022-06-13 06:08:30|675.95|673.55|676.45|674.05|676.82|674.42|675.95|673.55|0
1655100520000|2022-06-13 06:08:40|676.57|674.17|676.32|673.92|676.95|674.55|676.32|673.92|0
1655100530000|2022-06-13 06:08:50|675.57|673.17|673.32|670.92|675.57|673.17|673.32|670.92|0
1655100540000|2022-06-13 06:09:00|673.57|671.17|673.95|671.55|673.95|671.55|673.57|671.17|0
1655100550000|2022-06-13 06:09:10|674.2|671.8|673.95|671.55|674.2|671.8|673.82|671.42|0
1655100560000|2022-06-13 06:09:20|674.07|671.67|676.07|673.67|676.07|673.67|674.07|671.67|0
1655100570000|2022-06-13 06:09:30|675.7|673.3|674.95|672.55|675.7|673.3|674.82|672.42|0
1655100580000|2022-06-13 06:09:40|674.82|672.42|675.07|672.67|675.45|673.05|674.82|672.42|0
1655100590000|2022-06-13 06:09:50|675.2|672.8|675.07|672.67|675.2|672.8|674.95|672.55|0
1655100600000|2022-06-13 06:10:00|674.95|672.55|674.7|672.3|675.07|672.67|674.57|672.17|0
1655100610000|2022-06-13 06:10:10|674.32|671.92|673.82|671.42|674.32|671.92|673.82|671.42|0
1655100620000|2022-06-13 06:10:20|673.32|670.92|672.45|670.05|673.32|670.92|671.95|669.55|0
1655100630000|2022-06-13 06:10:30|672.32|669.92|672.2|669.8|672.45|670.05|672.2|669.8|0
1655100640000|2022-06-13 06:10:40|672.7|670.3|672.7|670.3|672.7|670.3|672.45|670.05|0
1655100650000|2022-06-13 06:10:50|672.45|670.05|672.7|670.3|672.7|670.3|672.2|669.8|0
1655100660000|2022-06-13 06:11:00|672.57|670.17|672.32|669.92|672.82|670.42|672.32|669.92|0
1655100670000|2022-06-13 06:11:10|672.45|670.05|672.57|670.17|672.57|670.17|672.32|669.92|0
1655100680000|2022-06-13 06:11:20|672.82|670.42|672.7|670.3|673.07|670.67|672.7|670.3|0
1655100690000|2022-06-13 06:11:30|672.82|670.42|673.7|671.3|673.7|671.3|672.82|670.42|0
1655100700000|2022-06-13 06:11:40|673.82|671.42|673.57|671.17|673.82|671.42|673.57|671.17|0
1655100710000|2022-06-13 06:11:50|673.95|671.55|674.2|671.8|674.32|671.92|673.95|671.55|0
1655100720000|2022-06-13 06:12:00|674.82|672.42|674.82|672.42|675.32|672.92|674.82|672.42|0
1655100730000|2022-06-13 06:12:10|674.95|672.55|675.07|672.67|675.07|672.67|674.95|672.55|0
1655100740000|2022-06-13 06:12:20|675.57|673.17|676.7|674.3|676.7|674.3|675.57|673.17|0
1655100750000|2022-06-13 06:12:30|677.82|675.42|677.7|675.3|677.82|675.42|677.7|675.3|0
1655100760000|2022-06-13 06:12:40|677.95|675.55|678.07|675.67|678.07|675.67|677.82|675.42|0
1655100770000|2022-06-13 06:12:50|677.95|675.55|677.7|675.3|677.95|675.55|677.7|675.3|0
1655100780000|2022-06-13 06:13:00|677.95|675.55|677.57|675.17|677.95|675.55|677.57|675.17|0
1655100790000|2022-06-13 06:13:10|677.7|675.3|678.32|675.92|678.32|675.92|677.7|675.3|0
1655100800000|2022-06-13 06:13:20|678.2|675.8|677.57|675.17|678.32|675.92|677.57|675.17|0
1655100810000|2022-06-13 06:13:30|677.82|675.42|677.57|675.17|677.82|675.42|677.57|675.17|0
1655100820000|2022-06-13 06:13:40|677.32|674.92|677.32|674.92|677.32|674.92|677.32|674.92|0
1655100830000|2022-06-13 06:13:50|677.7|675.3|678.2|675.8|678.32|675.92|677.7|675.3|0
1655100840000|2022-06-13 06:14:00|678.32|675.92|678.57|676.17|678.57|676.17|678.32|675.92|0
1655100850000|2022-06-13 06:14:10|678.45|676.05|678.2|675.8|678.45|676.05|678.2|675.8|0
1655100860000|2022-06-13 06:14:20|678.32|675.92|678.57|676.17|678.57|676.17|678.32|675.92|0
1655100870000|2022-06-13 06:14:30|678.32|675.92|678.32|675.92|678.45|676.05|678.32|675.92|0
1655100880000|2022-06-13 06:14:40|677.7|675.3|677.57|675.17|678.07|675.67|677.57|675.17|0
1655100890000|2022-06-13 06:14:50|677.7|675.3|677.7|675.3|677.7|675.3|677.45|675.05|0
1655100900000|2022-06-13 06:15:00|676.82|674.42|676.57|674.17|676.82|674.42|676.57|674.17|0
1655100910000|2022-06-13 06:15:10|676.7|674.3|675.07|672.67|676.7|674.3|675.07|672.67|0
1655100920000|2022-06-13 06:15:20|675.2|672.8|674.82|672.42|675.57|673.17|674.82|672.42|0
1655100930000|2022-06-13 06:15:30|674.7|672.3|673.82|671.42|674.7|672.3|673.82|671.42|0
1655100940000|2022-06-13 06:15:40|673.7|671.3|673.32|670.92|673.7|671.3|673.2|670.8|0
1655100950000|2022-06-13 06:15:50|672.82|670.42|673.2|670.8|673.2|670.8|672.82|670.42|0
1655100960000|2022-06-13 06:16:00|673.45|671.05|673.95|671.55|674.07|671.67|673.45|671.05|0
1655100970000|2022-06-13 06:16:10|673.32|670.92|672.95|670.55|673.32|670.92|672.82|670.42|0
1655100980000|2022-06-13 06:16:20|672.7|670.3|673.82|671.42|673.82|671.42|672.45|670.05|0
1655100990000|2022-06-13 06:16:30|673.7|671.3|675.57|673.17|675.57|673.17|673.7|671.3|0
1655101000000|2022-06-13 06:16:40|674.95|672.55|674.57|672.17|674.95|672.55|674.45|672.05|0
1655101010000|2022-06-13 06:16:50|673.95|671.55|675.57|673.17|675.57|673.17|673.95|671.55|0
1655101020000|2022-06-13 06:17:00|675.7|673.3|674.7|672.3|675.7|673.3|674.7|672.3|0
1655101030000|2022-06-13 06:17:10|674.57|672.17|674.45|672.05|674.57|672.17|674.32|671.92|0
1655101040000|2022-06-13 06:17:20|674.2|671.8|674.2|671.8|674.2|671.8|674.2|671.8|0
1655101050000|2022-06-13 06:17:30|675.45|673.05|675.45|673.05|675.45|673.05|675.07|672.67|0
1655101060000|2022-06-13 06:17:40|675.07|672.67|675.07|672.67|675.57|673.17|675.07|672.67|0
1655101070000|2022-06-13 06:17:50|674.2|671.8|674.45|672.05|674.45|672.05|674.2|671.8|0
1655101080000|2022-06-13 06:18:00|675.2|672.8|675.45|673.05|675.45|673.05|674.95|672.55|0
1655101090000|2022-06-13 06:18:10|675.82|673.42|674.82|672.42|675.82|673.42|674.82|672.42|0
1655101100000|2022-06-13 06:18:20|675.07|672.67|674.7|672.3|675.07|672.67|674.7|672.3|0
1655101110000|2022-06-13 06:18:30|675.32|672.92|675.2|672.8|675.32|672.92|675.2|672.8|0
1655101120000|2022-06-13 06:18:40|674.7|672.3|674.95|672.55|674.95|672.55|674.7|672.3|0
1655101130000|2022-06-13 06:18:50|675.07|672.67|674.32|671.92|675.07|672.67|674.32|671.92|0
1655101140000|2022-06-13 06:19:00|674.57|672.17|675.95|673.55|675.95|673.55|674.07|671.67|0
1655101150000|2022-06-13 06:19:10|675.82|673.42|675.2|672.8|675.82|673.42|675.2|672.8|0
1655101160000|2022-06-13 06:19:20|675.7|673.3|675.82|673.42|675.82|673.42|675.7|673.3|0
1655101170000|2022-06-13 06:19:30|675.7|673.3|675.7|673.3|675.7|673.3|675.45|673.05|0
1655101180000|2022-06-13 06:19:40|675.82|673.42|675.82|673.42|675.82|673.42|675.82|673.42|0
1655101190000|2022-06-13 06:19:50|675.7|673.3|675.82|673.42|675.95|673.55|675.45|673.05|0
1655101200000|2022-06-13 06:20:00|676.2|673.8|676.32|673.92|676.57|674.17|676.2|673.8|0
1655101210000|2022-06-13 06:20:10|676.07|673.67|674.82|672.42|676.07|673.67|674.82|672.42|0
1655101220000|2022-06-13 06:20:20|674.57|672.17|674.82|672.42|674.82|672.42|674.57|672.17|0
1655101230000|2022-06-13 06:20:30|675.07|672.67|674.95|672.55|675.07|672.67|674.7|672.3|0
1655101240000|2022-06-13 06:20:40|674.57|672.17|675.07|672.67|675.07|672.67|674.57|672.17|0
1655101250000|2022-06-13 06:20:50|674.32|671.92|674.32|671.92|674.45|672.05|674.07|671.67|0
1655101260000|2022-06-13 06:21:00|674.07|671.67|673.82|671.42|674.07|671.67|673.82|671.42|0
1655101270000|2022-06-13 06:21:10|673.95|671.55|673.57|671.17|673.95|671.55|673.45|671.05|0
1655101280000|2022-06-13 06:21:20|673.95|671.55|673.32|670.92|673.95|671.55|673.32|670.92|0
1655101290000|2022-06-13 06:21:30|673.2|670.8|673.07|670.67|673.2|670.8|673.07|670.67|0
1655101300000|2022-06-13 06:21:40|672.95|670.55|672.95|670.55|672.95|670.55|672.95|670.55|0
1655101310000|2022-06-13 06:21:50|672.82|670.42|673.7|671.3|673.82|671.42|672.82|670.42|0
1655101320000|2022-06-13 06:22:00|674.57|672.17|674.07|671.67|674.57|672.17|674.07|671.67|0
1655101330000|2022-06-13 06:22:10|673.95|671.55|673.82|671.42|674.07|671.67|673.82|671.42|0
1655101340000|2022-06-13 06:22:20|674.07|671.67|674.2|671.8|674.2|671.8|673.82|671.42|0
1655101350000|2022-06-13 06:22:30|674.45|672.05|674.57|672.17|674.57|672.17|674.32|671.92|0
1655101360000|2022-06-13 06:22:40|674.7|672.3|674.57|672.17|674.82|672.42|674.57|672.17|0
1655101370000|2022-06-13 06:22:50|674.82|672.42|674.57|672.17|674.82|672.42|674.57|672.17|0
1655101380000|2022-06-13 06:23:00|676.32|673.92|674.7|672.3|676.32|673.92|674.57|672.17|0
1655101390000|2022-06-13 06:23:10|674.82|672.42|675.07|672.67|675.07|672.67|674.57|672.17|0
1655101400000|2022-06-13 06:23:20|674.95|672.55|675.07|672.67|675.32|672.92|674.95|672.55|0
1655101410000|2022-06-13 06:23:30|676.32|673.92|676.57|674.17|676.57|674.17|676.07|673.67|0
1655101420000|2022-06-13 06:23:40|676.45|674.05|676.57|674.17|676.57|674.17|676.32|673.92|0
1655101430000|2022-06-13 06:23:50|676.32|673.92|676.95|674.55|676.95|674.55|676.32|673.92|0
1655101440000|2022-06-13 06:24:00|677.2|674.8|676.57|674.17|677.32|674.92|676.57|674.17|0
1655101450000|2022-06-13 06:24:10|676.32|673.92|676.07|673.67|676.32|673.92|676.07|673.67|0
1655101460000|2022-06-13 06:24:20|675.32|672.92|675.32|672.92|675.32|672.92|674.82|672.42|0
1655101470000|2022-06-13 06:24:30|675.07|672.67|675.07|672.67|675.2|672.8|674.95|672.55|0
1655101480000|2022-06-13 06:24:40|675.32|672.92|675.57|673.17|675.57|673.17|675.07|672.67|0
1655101490000|2022-06-13 06:24:50|675.95|673.55|675.32|672.92|675.95|673.55|675.32|672.92|0
1655101500000|2022-06-13 06:25:00|674.57|672.17|674.7|672.3|674.7|672.3|674.57|672.17|0
1655101510000|2022-06-13 06:25:10|675.32|672.92|675.07|672.67|675.32|672.92|675.07|672.67|0
1655101520000|2022-06-13 06:25:20|674.7|672.3|675.07|672.67|675.07|672.67|674.7|672.3|0
1655101530000|2022-06-13 06:25:30|674.95|672.55|674.07|671.67|674.95|672.55|674.07|671.67|0
1655101540000|2022-06-13 06:25:40|673.82|671.42|673.2|670.8|673.82|671.42|673.2|670.8|0
1655101550000|2022-06-13 06:25:50|672.95|670.55|673.07|670.67|673.07|670.67|672.7|670.3|0
1655101560000|2022-06-13 06:26:00|672.82|670.42|672.82|670.42|672.95|670.55|672.82|670.42|0
1655101570000|2022-06-13 06:26:10|673.95|671.55|673.45|671.05|674.32|671.92|673.45|671.05|0
1655101580000|2022-06-13 06:26:20|673.32|670.92|673.57|671.17|673.57|671.17|673.32|670.92|0
1655101590000|2022-06-13 06:26:30|673.07|670.67|672.95|670.55|673.07|670.67|672.82|670.42|0
1655101600000|2022-06-13 06:26:40|673.07|670.67|673.32|670.92|673.32|670.92|673.07|670.67|0
1655101610000|2022-06-13 06:26:50|673.45|671.05|674.07|671.67|674.07|671.67|673.45|671.05|0
1655101620000|2022-06-13 06:27:00|674.2|671.8|673.7|671.3|674.32|671.92|673.7|671.3|0
1655101630000|2022-06-13 06:27:10|673.82|671.42|674.95|672.55|674.95|672.55|673.82|671.42|0
1655101640000|2022-06-13 06:27:20|675.07|672.67|675.07|672.67|675.2|672.8|675.07|672.67|0
1655101650000|2022-06-13 06:27:30|675.45|673.05|673.32|670.92|675.45|673.05|673.32|670.92|0
1655101660000|2022-06-13 06:27:40|673.45|671.05|673.07|670.67|673.57|671.17|673.07|670.67|0
1655101670000|2022-06-13 06:27:50|672.82|670.42|673.07|670.67|673.2|670.8|672.82|670.42|0
1655101680000|2022-06-13 06:28:00|672.32|669.92|672.2|669.8|672.32|669.92|671.7|669.3|0
1655101690000|2022-06-13 06:28:10|671.82|669.42|671.82|669.42|671.82|669.42|671.57|669.17|0
1655101700000|2022-06-13 06:28:20|671.7|669.3|671.82|669.42|671.82|669.42|671.57|669.17|0
1655101710000|2022-06-13 06:28:30|672.07|669.67|672.57|670.17|672.57|670.17|671.82|669.42|0
1655101720000|2022-06-13 06:28:40|672.45|670.05|671.82|669.42|672.45|670.05|671.82|669.42|0
1655101730000|2022-06-13 06:28:50|671.57|669.17|670.45|668.05|671.82|669.42|670.45|668.05|0
1655101740000|2022-06-13 06:29:00|670.82|668.42|670.57|668.17|670.95|668.55|670.45|668.05|0
1655101750000|2022-06-13 06:29:10|670.82|668.42|670.82|668.42|670.82|668.42|670.82|668.42|0
1655101760000|2022-06-13 06:29:20|670.57|668.17|670.32|667.92|670.57|668.17|670.32|667.92|0
1655101770000|2022-06-13 06:29:30|670.57|668.17|670.07|667.67|670.57|668.17|670.07|667.67|0
1655101780000|2022-06-13 06:29:40|670.32|667.92|672.82|670.42|672.82|670.42|670.2|667.8|0
1655101790000|2022-06-13 06:29:50|673.57|671.17|674.32|671.92|674.32|671.92|672.82|670.42|0
1655101800000|2022-06-13 06:30:00|674.2|671.8|672.07|669.67|674.2|671.8|672.07|669.67|0
1655101810000|2022-06-13 06:30:10|671.95|669.55|671.82|669.42|671.95|669.55|671.82|669.42|0
1655101820000|2022-06-13 06:30:20|672.07|669.67|673.82|671.42|673.82|671.42|672.07|669.67|0
1655101830000|2022-06-13 06:30:30|674.32|671.92|674.32|671.92|674.32|671.92|674.32|671.92|0
1655103900000|2022-06-13 07:05:00|670.25|668.25|670.12|668.12|670.5|668.5|670.12|668.12|0
1655103910000|2022-06-13 07:05:10|670.25|668.25|668.12|666.12|670.25|668.25|668.12|666.12|0
1655103920000|2022-06-13 07:05:20|668|666|668.75|666.75|669.12|667.12|668|666|0
1655103930000|2022-06-13 07:05:30|669.12|667.12|669.37|667.37|669.37|667.37|669.12|667.12|0
1655103940000|2022-06-13 07:05:40|668.87|666.87|668.75|666.75|668.87|666.87|668.37|666.37|0
1655103950000|2022-06-13 07:05:50|668.37|666.37|667.5|665.5|668.37|666.37|666.75|664.75|0
1655103960000|2022-06-13 07:06:00|669.12|667.12|669.12|667.12|669.37|667.37|668.62|666.62|0
1655103970000|2022-06-13 07:06:10|669.37|667.37|669.62|667.62|669.87|667.87|669.37|667.37|0
1655103980000|2022-06-13 07:06:20|669.37|667.37|668.5|666.5|669.37|667.37|668.5|666.5|0
1655103990000|2022-06-13 07:06:30|668.12|666.12|666.37|664.37|668.12|666.12|666.37|664.37|0
1655104000000|2022-06-13 07:06:40|665.87|663.87|666.37|664.37|666.37|664.37|665.5|663.5|0
1655104010000|2022-06-13 07:06:50|665.87|663.87|666|664|666.12|664.12|665.87|663.87|0
1655104020000|2022-06-13 07:07:00|665.12|663.12|666.12|664.12|666.12|664.12|664.62|662.62|0
1655104030000|2022-06-13 07:07:10|665.25|663.25|665|663|665.37|663.37|664.87|662.87|0
1655104040000|2022-06-13 07:07:20|665.12|663.12|664.75|662.75|665.12|663.12|663.62|661.62|0
1655104050000|2022-06-13 07:07:30|663.62|661.62|663.87|661.87|663.87|661.87|663.37|661.37|0
1655104060000|2022-06-13 07:07:40|663.37|661.37|663.37|661.37|663.62|661.62|663.12|661.12|0
1655104070000|2022-06-13 07:07:50|662.87|660.87|663.87|661.87|663.87|661.87|662.87|660.87|0
1655104080000|2022-06-13 07:08:00|663.75|661.75|663.87|661.87|663.87|661.87|663.5|661.5|0
1655104090000|2022-06-13 07:08:10|663.62|661.62|663.37|661.37|663.87|661.87|663.37|661.37|0
1655104100000|2022-06-13 07:08:20|662.87|660.87|662.37|660.37|662.87|660.87|662.37|660.37|0
1655104110000|2022-06-13 07:08:30|662.75|660.75|662|660|662.75|660.75|662|660|0
1655104120000|2022-06-13 07:08:40|662.25|660.25|661.75|659.75|662.25|660.25|661.75|659.75|0
1655104130000|2022-06-13 07:08:50|661.87|659.87|662.12|660.12|662.12|660.12|661.87|659.87|0
1655104140000|2022-06-13 07:09:00|661.75|659.75|662.37|660.37|662.37|660.37|661.75|659.75|0
1655104150000|2022-06-13 07:09:10|662.5|660.5|661.87|659.87|662.5|660.5|661.87|659.87|0
1655104160000|2022-06-13 07:09:20|661.62|659.62|662.25|660.25|662.25|660.25|661.37|659.37|0
1655104170000|2022-06-13 07:09:30|662.87|660.87|662.87|660.87|662.87|660.87|662.75|660.75|0
1655104180000|2022-06-13 07:09:40|663.25|661.25|663.12|661.12|663.87|661.87|663.12|661.12|0
1655104190000|2022-06-13 07:09:50|663.37|661.37|662.25|660.25|663.37|661.37|662.25|660.25|0
1655104200000|2022-06-13 07:10:00|662.75|660.75|663.62|661.62|663.62|661.62|662.75|660.75|0
1655104210000|2022-06-13 07:10:10|664.12|662.12|665.87|663.87|665.87|663.87|664.12|662.12|0
1655104220000|2022-06-13 07:10:20|666|664|665.12|663.12|666.37|664.37|665.12|663.12|0
1655104230000|2022-06-13 07:10:30|664.87|662.87|663.62|661.62|664.87|662.87|663.62|661.62|0
1655104240000|2022-06-13 07:10:40|664.12|662.12|665.12|663.12|665.12|663.12|663.87|661.87|0
1655104250000|2022-06-13 07:10:50|664.75|662.75|666|664|666|664|664.75|662.75|0
1655104260000|2022-06-13 07:11:00|665.62|663.62|667|665|667|665|665.62|663.62|0
1655104270000|2022-06-13 07:11:10|667.75|665.75|668.87|666.87|668.87|666.87|667.37|665.37|0
1655104280000|2022-06-13 07:11:20|668.62|666.62|666.87|664.87|668.62|666.62|666.87|664.87|0
1655104290000|2022-06-13 07:11:30|666.62|664.62|668.62|666.62|668.62|666.62|666.62|664.62|0
1655104300000|2022-06-13 07:11:40|668.5|666.5|668.37|666.37|668.75|666.75|668.37|666.37|0
1655104310000|2022-06-13 07:11:50|667.25|665.25|668.37|666.37|668.37|666.37|667.25|665.25|0
1655104320000|2022-06-13 07:12:00|668.25|666.25|669.25|667.25|669.25|667.25|668.25|666.25|0
1655104330000|2022-06-13 07:12:10|669|667|668.62|666.62|669|667|668.62|666.62|0
1655104340000|2022-06-13 07:12:20|668.37|666.37|668.87|666.87|669.25|667.25|668.37|666.37|0
1655104350000|2022-06-13 07:12:30|668.5|666.5|669|667|669|667|668|666|0
1655104360000|2022-06-13 07:12:40|669.25|667.25|669.87|667.87|669.87|667.87|668.87|666.87|0
1655104370000|2022-06-13 07:12:50|669.75|667.75|669.87|667.87|669.87|667.87|669.75|667.75|0
1655104380000|2022-06-13 07:13:00|669.37|667.37|670.87|668.87|670.87|668.87|668.75|666.75|0
1655104390000|2022-06-13 07:13:10|670.62|668.62|672.37|670.37|672.37|670.37|670.62|668.62|0
1655104400000|2022-06-13 07:13:20|672.12|670.12|672.37|670.37|672.37|670.37|672.12|670.12|0
1655104410000|2022-06-13 07:13:30|671.87|669.87|671.37|669.37|672.12|670.12|671.37|669.37|0
1655104420000|2022-06-13 07:13:40|671.12|669.12|672.75|670.75|672.75|670.75|671.12|669.12|0
1655104430000|2022-06-13 07:13:50|672.12|670.12|671.5|669.5|672.12|670.12|671.37|669.37|0
1655104440000|2022-06-13 07:14:00|671.87|669.87|671.12|669.12|672.12|670.12|671.12|669.12|0
1655104450000|2022-06-13 07:14:10|671.37|669.37|670.75|668.75|671.37|669.37|670.62|668.62|0
1655104460000|2022-06-13 07:14:20|670.62|668.62|670.12|668.12|671|669|670|668|0
1655104470000|2022-06-13 07:14:30|669.62|667.62|670.37|668.37|670.75|668.75|669.62|667.62|0
1655104480000|2022-06-13 07:14:40|670.25|668.25|670.87|668.87|670.87|668.87|670.25|668.25|0
1655104490000|2022-06-13 07:14:50|670.12|668.12|670.5|668.5|670.75|668.75|670.12|668.12|0
1655104500000|2022-06-13 07:15:00|672.25|670.25|672.12|670.12|672.5|670.5|672.12|670.12|0
1655104510000|2022-06-13 07:15:10|670.62|668.62|670.37|668.37|670.75|668.75|670.37|668.37|0
1655104520000|2022-06-13 07:15:20|669.87|667.87|670.5|668.5|670.5|668.5|669.62|667.62|0
1655104530000|2022-06-13 07:15:30|670.75|668.75|670.87|668.87|671|669|670.75|668.75|0
1655104540000|2022-06-13 07:15:40|670.62|668.62|670.37|668.37|670.87|668.87|670.37|668.37|0
1655104550000|2022-06-13 07:15:50|670.62|668.62|671.87|669.87|671.87|669.87|670.62|668.62|0
1655104560000|2022-06-13 07:16:00|671.12|669.12|670.5|668.5|671.5|669.5|670.5|668.5|0
1655104570000|2022-06-13 07:16:10|670.37|668.37|670.62|668.62|670.62|668.62|670.37|668.37|0
1655104580000|2022-06-13 07:16:20|670.25|668.25|670|668|670.87|668.87|670|668|0
1655104590000|2022-06-13 07:16:30|669.62|667.62|670.12|668.12|670.5|668.5|669.62|667.62|0
1655104600000|2022-06-13 07:16:40|670.37|668.37|670.12|668.12|670.37|668.37|670.12|668.12|0
1655104610000|2022-06-13 07:16:50|669.87|667.87|669.62|667.62|669.87|667.87|669|667|0
1655104620000|2022-06-13 07:17:00|670.12|668.12|671.12|669.12|671.12|669.12|670.12|668.12|0
1655104630000|2022-06-13 07:17:10|671|669|670.87|668.87|671.25|669.25|670.87|668.87|0
1655104640000|2022-06-13 07:17:20|671.12|669.12|672.62|670.62|672.87|670.87|671.12|669.12|0
1655104650000|2022-06-13 07:17:30|673|671|672.62|670.62|673.37|671.37|672.62|670.62|0
1655104660000|2022-06-13 07:17:40|672.87|670.87|672.5|670.5|672.87|670.87|672.37|670.37|0
1655104670000|2022-06-13 07:17:50|672.37|670.37|670.75|668.75|672.37|670.37|670.75|668.75|0
1655104680000|2022-06-13 07:18:00|670.12|668.12|670.87|668.87|670.87|668.87|669.87|667.87|0
1655104690000|2022-06-13 07:18:10|670.12|668.12|669.62|667.62|670.12|668.12|669.62|667.62|0
1655104700000|2022-06-13 07:18:20|669.87|667.87|671.87|669.87|671.87|669.87|669.62|667.62|0
1655104710000|2022-06-13 07:18:30|671.12|669.12|670.87|668.87|671.12|669.12|670.87|668.87|0
1655104720000|2022-06-13 07:18:40|669.87|667.87|670.62|668.62|670.62|668.62|669.62|667.62|0
1655104730000|2022-06-13 07:18:50|671|669|671.37|669.37|671.37|669.37|671|669|0
1655104740000|2022-06-13 07:19:00|670.87|668.87|671.62|669.62|671.75|669.75|670.87|668.87|0
1655104750000|2022-06-13 07:19:10|672.25|670.25|672.87|670.87|672.87|670.87|672.25|670.25|0
1655104760000|2022-06-13 07:19:20|672.5|670.5|673.12|671.12|673.25|671.25|672.5|670.5|0
1655104770000|2022-06-13 07:19:30|672.87|670.87|672.5|670.5|672.87|670.87|672.5|670.5|0
1655104780000|2022-06-13 07:19:40|673.37|671.37|674.75|672.75|674.87|672.87|673.37|671.37|0
1655104790000|2022-06-13 07:19:50|674.12|672.12|674.75|672.75|674.75|672.75|674.12|672.12|0
1655104800000|2022-06-13 07:20:00|673.62|671.62|674.25|672.25|674.62|672.62|673.62|671.62|0
1655104810000|2022-06-13 07:20:10|673.75|671.75|673.37|671.37|673.75|671.75|673.37|671.37|0
1655104820000|2022-06-13 07:20:20|673.87|671.87|674.25|672.25|674.37|672.37|673.87|671.87|0
1655104830000|2022-06-13 07:20:30|674.37|672.37|673.87|671.87|674.5|672.5|673.87|671.87|0
1655104840000|2022-06-13 07:20:40|673.37|671.37|673.62|671.62|673.62|671.62|672.75|670.75|0
1655104850000|2022-06-13 07:20:50|673.37|671.37|671.75|669.75|673.37|671.37|671.75|669.75|0
1655104860000|2022-06-13 07:21:00|671.87|669.87|672.62|670.62|672.62|670.62|671.87|669.87|0
1655104870000|2022-06-13 07:21:10|671.37|669.37|672.12|670.12|672.12|670.12|671.37|669.37|0
1655104880000|2022-06-13 07:21:20|672.37|670.37|673.12|671.12|673.12|671.12|672.37|670.37|0
1655104890000|2022-06-13 07:21:30|672.62|670.62|672.62|670.62|672.87|670.87|672.62|670.62|0
1655104900000|2022-06-13 07:21:40|672.5|670.5|671.75|669.75|672.5|670.5|671.37|669.37|0
1655104910000|2022-06-13 07:21:50|671.87|669.87|672.5|670.5|672.75|670.75|671.87|669.87|0
1655104920000|2022-06-13 07:22:00|673.12|671.12|673.75|671.75|673.75|671.75|673.12|671.12|0
1655104930000|2022-06-13 07:22:10|673.62|671.62|673.75|671.75|674.37|672.37|673.62|671.62|0
1655104940000|2022-06-13 07:22:20|673.87|671.87|673.37|671.37|673.87|671.87|673.37|671.37|0
1655104950000|2022-06-13 07:22:30|672.62|670.62|672.87|670.87|672.87|670.87|672.5|670.5|0
1655104960000|2022-06-13 07:22:40|673|671|673.25|671.25|673.5|671.5|672.87|670.87|0
1655104970000|2022-06-13 07:22:50|673.12|671.12|674.37|672.37|674.37|672.37|673.12|671.12|0
1655104980000|2022-06-13 07:23:00|673.75|671.75|672.5|670.5|673.75|671.75|672.5|670.5|0
1655104990000|2022-06-13 07:23:10|672.62|670.62|671.87|669.87|672.62|670.62|671.62|669.62|0
1655105000000|2022-06-13 07:23:20|671|669|670|668|671|669|670|668|0
1655105010000|2022-06-13 07:23:30|669.12|667.12|669.62|667.62|670|668|669.12|667.12|0
1655105020000|2022-06-13 07:23:40|669.75|667.75|669.12|667.12|669.87|667.87|669.12|667.12|0
1655105030000|2022-06-13 07:23:50|667.37|665.37|667.5|665.5|667.62|665.62|667.37|665.37|0
1655105040000|2022-06-13 07:24:00|668.12|666.12|668.12|666.12|668.87|666.87|667.87|665.87|0
1655105050000|2022-06-13 07:24:10|667.5|665.5|667.75|665.75|667.75|665.75|667.25|665.25|0
1655105060000|2022-06-13 07:24:20|667.87|665.87|667.12|665.12|667.87|665.87|667.12|665.12|0
1655105070000|2022-06-13 07:24:30|666.87|664.87|667.5|665.5|667.5|665.5|666.87|664.87|0
1655105080000|2022-06-13 07:24:40|667.62|665.62|667.12|665.12|667.62|665.62|667|665|0
1655105090000|2022-06-13 07:24:50|667.62|665.62|667.25|665.25|667.62|665.62|667.12|665.12|0
1655105100000|2022-06-13 07:25:00|667.37|665.37|668.87|666.87|668.87|666.87|667.37|665.37|0
1655105110000|2022-06-13 07:25:10|668.5|666.5|670.12|668.12|670.37|668.37|668.5|666.5|0
1655105120000|2022-06-13 07:25:20|669.5|667.5|666.62|664.62|669.5|667.5|666.62|664.62|0
1655105130000|2022-06-13 07:25:30|666.87|664.87|668.12|666.12|668.12|666.12|666.87|664.87|0
1655105140000|2022-06-13 07:25:40|668|666|667.75|665.75|668.37|666.37|667.75|665.75|0
1655105150000|2022-06-13 07:25:50|667.87|665.87|667.37|665.37|667.87|665.87|667.37|665.37|0
1655105160000|2022-06-13 07:26:00|667.62|665.62|668|666|668|666|667.62|665.62|0
1655105170000|2022-06-13 07:26:10|667.37|665.37|667.12|665.12|667.5|665.5|667.12|665.12|0
1655105180000|2022-06-13 07:26:20|668.12|666.12|668.12|666.12|668.62|666.62|668.12|666.12|0
1655105190000|2022-06-13 07:26:30|667.5|665.5|667.62|665.62|667.87|665.87|667.37|665.37|0
1655105200000|2022-06-13 07:26:40|667.87|665.87|669.87|667.87|669.87|667.87|667.87|665.87|0
1655105210000|2022-06-13 07:26:50|669.37|667.37|671.25|669.25|671.25|669.25|669.37|667.37|0
1655105220000|2022-06-13 07:27:00|672.25|670.25|671.37|669.37|672.25|670.25|671.37|669.37|0
1655105230000|2022-06-13 07:27:10|671.62|669.62|672.62|670.62|672.75|670.75|671.62|669.62|0
1655105240000|2022-06-13 07:27:20|673.25|671.25|672.87|670.87|673.25|671.25|672.12|670.12|0
1655105250000|2022-06-13 07:27:30|671.5|669.5|672.37|670.37|672.37|670.37|671.5|669.5|0
1655105260000|2022-06-13 07:27:40|673|671|674.12|672.12|674.12|672.12|673|671|0
1655105270000|2022-06-13 07:27:50|673.87|671.87|671.75|669.75|673.87|671.87|671.62|669.62|0
1655105280000|2022-06-13 07:28:00|671.87|669.87|672.62|670.62|672.75|670.75|671.87|669.87|0
1655105290000|2022-06-13 07:28:10|673.37|671.37|673.37|671.37|673.62|671.62|673.37|671.37|0
1655105300000|2022-06-13 07:28:20|673.75|671.75|673.37|671.37|673.87|671.87|673.37|671.37|0
1655105310000|2022-06-13 07:28:30|673.12|671.12|670.37|668.37|673.12|671.12|670.37|668.37|0
1655105320000|2022-06-13 07:28:40|671.87|669.87|672.37|670.37|672.37|670.37|671.87|669.87|0
1655105330000|2022-06-13 07:28:50|673|671|673.12|671.12|673.12|671.12|672.87|670.87|0
1655105340000|2022-06-13 07:29:00|673.87|671.87|674.12|672.12|674.37|672.37|673.87|671.87|0
1655105350000|2022-06-13 07:29:10|674.37|672.37|673.5|671.5|674.37|672.37|673.5|671.5|0
1655105360000|2022-06-13 07:29:20|674.25|672.25|674|672|674.25|672.25|673.62|671.62|0
1655105370000|2022-06-13 07:29:30|673.62|671.62|674.25|672.25|674.25|672.25|673.62|671.62|0
1655105380000|2022-06-13 07:29:40|674.37|672.37|674.25|672.25|674.62|672.62|674.25|672.25|0
1655105390000|2022-06-13 07:29:50|674.75|672.75|673.12|671.12|674.75|672.75|673.12|671.12|0
1655105400000|2022-06-13 07:30:00|672.75|670.75|674.62|672.62|674.62|672.62|672.75|670.75|0
1655105410000|2022-06-13 07:30:10|674.12|672.12|673.37|671.37|674.12|672.12|673.25|671.25|0
1655105420000|2022-06-13 07:30:20|673.87|671.87|674.5|672.5|674.5|672.5|673.87|671.87|0
1655105430000|2022-06-13 07:30:30|674.62|672.62|674.87|672.87|674.87|672.87|674.37|672.37|0
1655105440000|2022-06-13 07:30:40|674.37|672.37|674.62|672.62|674.87|672.87|674.37|672.37|0
1655105450000|2022-06-13 07:30:50|674.87|672.87|675.12|673.12|675.37|673.37|674.62|672.62|0
1655105460000|2022-06-13 07:31:00|675.87|673.87|675.87|673.87|675.87|673.87|675.87|673.87|0
1655105470000|2022-06-13 07:31:10|676.37|674.37|676.62|674.62|677.12|675.12|676.12|674.12|0
1655105480000|2022-06-13 07:31:20|677.37|675.37|677.62|675.62|677.62|675.62|677.25|675.25|0
1655105490000|2022-06-13 07:31:30|678.62|676.62|678.37|676.37|678.62|676.62|678.37|676.37|0
1655105500000|2022-06-13 07:31:40|678.87|676.87|678.87|676.87|678.87|676.87|678.5|676.5|0
1655105510000|2022-06-13 07:31:50|679.75|677.75|679.87|677.87|679.87|677.87|679.75|677.75|0
1655105520000|2022-06-13 07:32:00|679.37|677.37|679.62|677.62|679.62|677.62|679.12|677.12|0
1655105530000|2022-06-13 07:32:10|679.87|677.87|679.62|677.62|680.12|678.12|679.37|677.37|0
1655105540000|2022-06-13 07:32:20|679.87|677.87|680.12|678.12|680.25|678.25|679.87|677.87|0
1655105550000|2022-06-13 07:32:30|679.75|677.75|680.37|678.37|680.37|678.37|679.75|677.75|0
1655105560000|2022-06-13 07:32:40|680.12|678.12|680.62|678.62|680.62|678.62|680.12|678.12|0
1655105570000|2022-06-13 07:32:50|680.37|678.37|681.62|679.62|681.62|679.62|680.37|678.37|0
1655105580000|2022-06-13 07:33:00|681.12|679.12|681.25|679.25|681.25|679.25|680.37|678.37|0
1655105590000|2022-06-13 07:33:10|681.37|679.37|680.62|678.62|681.62|679.62|680.62|678.62|0
1655105600000|2022-06-13 07:33:20|680.87|678.87|681.12|679.12|681.12|679.12|680.37|678.37|0
1655105610000|2022-06-13 07:33:30|680.12|678.12|681.12|679.12|681.12|679.12|679.62|677.62|0
1655105620000|2022-06-13 07:33:40|680.87|678.87|680.87|678.87|680.87|678.87|680.87|678.87|0
1655105630000|2022-06-13 07:33:50|681.12|679.12|681.37|679.37|681.37|679.37|681|679|0
1655105640000|2022-06-13 07:34:00|681.62|679.62|681.87|679.87|681.87|679.87|681.62|679.62|0
1655105650000|2022-06-13 07:34:10|682|680|682.12|680.12|682.12|680.12|681.87|679.87|0
1655105660000|2022-06-13 07:34:20|681.37|679.37|681.62|679.62|681.62|679.62|681.37|679.37|0
1655105670000|2022-06-13 07:34:30|681.75|679.75|681.87|679.87|682.12|680.12|681.75|679.75|0
1655105680000|2022-06-13 07:34:40|681|679|681.37|679.37|681.37|679.37|681|679|0
1655105690000|2022-06-13 07:34:50|681.5|679.5|681.62|679.62|682.12|680.12|681.5|679.5|0
1655105700000|2022-06-13 07:35:00|681.12|679.12|680.12|678.12|681.12|679.12|680.12|678.12|0
1655105710000|2022-06-13 07:35:10|679.87|677.87|678|676|679.87|677.87|678|676|0
1655105720000|2022-06-13 07:35:20|679.12|677.12|678.87|676.87|679.12|677.12|678.87|676.87|0
1655105730000|2022-06-13 07:35:30|678.5|676.5|678.37|676.37|678.5|676.5|678.37|676.37|0
1655105740000|2022-06-13 07:35:40|678.12|676.12|676.12|674.12|678.12|676.12|676.12|674.12|0
1655105750000|2022-06-13 07:35:50|676.62|674.62|677.62|675.62|677.62|675.62|676.62|674.62|0
1655105760000|2022-06-13 07:36:00|677.37|675.37|675.87|673.87|677.37|675.37|675.87|673.87|0
1655105770000|2022-06-13 07:36:10|676.75|674.75|676.5|674.5|676.75|674.75|675.87|673.87|0
1655105780000|2022-06-13 07:36:20|677|675|676.62|674.62|677|675|676.62|674.62|0
1655105790000|2022-06-13 07:36:30|676.37|674.37|677.12|675.12|677.12|675.12|676.37|674.37|0
1655105800000|2022-06-13 07:36:40|676.87|674.87|676.37|674.37|676.87|674.87|676.37|674.37|0
1655105810000|2022-06-13 07:36:50|675.87|673.87|675.62|673.62|675.87|673.87|675.5|673.5|0
1655105820000|2022-06-13 07:37:00|676.12|674.12|675.75|673.75|676.12|674.12|675.75|673.75|0
1655105830000|2022-06-13 07:37:10|675.62|673.62|675.75|673.75|676.25|674.25|675.5|673.5|0
1655105840000|2022-06-13 07:37:20|675.25|673.25|674.62|672.62|675.5|673.5|674.62|672.62|0
1655105850000|2022-06-13 07:37:30|673.5|671.5|674.87|672.87|674.87|672.87|673.5|671.5|0
1655105860000|2022-06-13 07:37:40|675|673|674.75|672.75|675|673|674.75|672.75|0
1655105870000|2022-06-13 07:37:50|675.12|673.12|675.12|673.12|675.62|673.62|675.12|673.12|0
1655105880000|2022-06-13 07:38:00|675.37|673.37|675.62|673.62|675.87|673.87|675.37|673.37|0
1655105890000|2022-06-13 07:38:10|675.5|673.5|677.25|675.25|677.25|675.25|675.5|673.5|0
1655105900000|2022-06-13 07:38:20|677.12|675.12|679.37|677.37|679.37|677.37|676.87|674.87|0
1655105910000|2022-06-13 07:38:30|679.87|677.87|680.12|678.12|680.12|678.12|678.87|676.87|0
1655105920000|2022-06-13 07:38:40|679.87|677.87|680.12|678.12|680.12|678.12|679.87|677.87|0
1655105930000|2022-06-13 07:38:50|680.37|678.37|680.5|678.5|680.62|678.62|680.37|678.37|0
1655105940000|2022-06-13 07:39:00|680.37|678.37|681.87|679.87|681.87|679.87|680.37|678.37|0
1655105950000|2022-06-13 07:39:10|681.62|679.62|680.87|678.87|681.62|679.62|680.87|678.87|0
1655105960000|2022-06-13 07:39:20|680.37|678.37|680.87|678.87|680.87|678.87|680.37|678.37|0
1655105970000|2022-06-13 07:39:30|681|679|680.87|678.87|681|679|680.62|678.62|0
1655105980000|2022-06-13 07:39:40|681.37|679.37|682.37|680.37|682.37|680.37|681.37|679.37|0
1655105990000|2022-06-13 07:39:50|681.87|679.87|681.5|679.5|681.87|679.87|681.5|679.5|0
1655106000000|2022-06-13 07:40:00|680.75|678.75|679.87|677.87|680.75|678.75|679.87|677.87|0
1655106010000|2022-06-13 07:40:10|681.25|679.25|682|680|682|680|681.25|679.25|0
1655106020000|2022-06-13 07:40:20|682.12|680.12|680.87|678.87|682.12|680.12|680.87|678.87|0
1655106030000|2022-06-13 07:40:30|681.12|679.12|681.12|679.12|681.12|679.12|680.62|678.62|0
1655106040000|2022-06-13 07:40:40|680.62|678.62|681.37|679.37|681.37|679.37|680.62|678.62|0
1655106050000|2022-06-13 07:40:50|681.12|679.12|680.12|678.12|681.12|679.12|679.62|677.62|0
1655106060000|2022-06-13 07:41:00|679.62|677.62|679.87|677.87|681.12|679.12|679.62|677.62|0
1655106070000|2022-06-13 07:41:10|679.37|677.37|679.37|677.37|679.37|677.37|679|677|0
1655106080000|2022-06-13 07:41:20|679.25|677.25|679.5|677.5|679.5|677.5|679|677|0
1655106090000|2022-06-13 07:41:30|679.25|677.25|678.87|676.87|679.25|677.25|678.87|676.87|0
1655106100000|2022-06-13 07:41:40|679.5|677.5|679.12|677.12|679.5|677.5|679.12|677.12|0
1655106110000|2022-06-13 07:41:50|679.87|677.87|679.87|677.87|680.12|678.12|679.87|677.87|0
1655106120000|2022-06-13 07:42:00|680|678|680.75|678.75|680.75|678.75|680|678|0
1655106130000|2022-06-13 07:42:10|681.25|679.25|680.5|678.5|681.25|679.25|680.12|678.12|0
1655106140000|2022-06-13 07:42:20|680.12|678.12|680.87|678.87|681|679|680.12|678.12|0
1655106150000|2022-06-13 07:42:30|680.62|678.62|681.12|679.12|681.25|679.25|680.62|678.62|0
1655106160000|2022-06-13 07:42:40|681|679|680.37|678.37|681|679|680.37|678.37|0
1655106170000|2022-06-13 07:42:50|680.62|678.62|681.37|679.37|681.37|679.37|680.62|678.62|0
1655106180000|2022-06-13 07:43:00|681.62|679.62|681.37|679.37|681.87|679.87|681.37|679.37|0
1655106190000|2022-06-13 07:43:10|681.5|679.5|681.62|679.62|681.87|679.87|681|679|0
1655106200000|2022-06-13 07:43:20|681.5|679.5|681.87|679.87|681.87|679.87|681.5|679.5|0
1655106210000|2022-06-13 07:43:30|682.37|680.37|682|680|682.37|680.37|682|680|0
1655106220000|2022-06-13 07:43:40|682.37|680.37|682.37|680.37|682.62|680.62|682.37|680.37|0
1655106230000|2022-06-13 07:43:50|681.87|679.87|682.37|680.37|682.37|680.37|681.87|679.87|0
1655106240000|2022-06-13 07:44:00|681.75|679.75|682.62|680.62|682.62|680.62|681.75|679.75|0
1655106250000|2022-06-13 07:44:10|682.25|680.25|682.37|680.37|682.37|680.37|682|680|0
1655106260000|2022-06-13 07:44:20|682.62|680.62|682.62|680.62|682.87|680.87|682.5|680.5|0
1655106270000|2022-06-13 07:44:30|682.37|680.37|682.37|680.37|682.62|680.62|682.37|680.37|0
1655106280000|2022-06-13 07:44:40|682.12|680.12|682.62|680.62|682.62|680.62|682.12|680.12|0
1655106290000|2022-06-13 07:44:50|682.87|680.87|683.87|681.87|684.12|682.12|682.87|680.87|0
1655106300000|2022-06-13 07:45:00|683.37|681.37|683|681|683.62|681.62|683|681|0
1655106310000|2022-06-13 07:45:10|683.12|681.12|683.37|681.37|683.37|681.37|683.12|681.12|0
1655106320000|2022-06-13 07:45:20|683.62|681.62|683.25|681.25|683.62|681.62|683.12|681.12|0
1655106330000|2022-06-13 07:45:30|682.87|680.87|683.62|681.62|683.62|681.62|682.87|680.87|0
1655106340000|2022-06-13 07:45:40|684|682|684|682|684|682|683.87|681.87|0
1655106350000|2022-06-13 07:45:50|684.12|682.12|684.12|682.12|684.12|682.12|683.87|681.87|0
1655106360000|2022-06-13 07:46:00|684.25|682.25|684.12|682.12|684.25|682.25|683.62|681.62|0
1655106370000|2022-06-13 07:46:10|683.87|681.87|683.12|681.12|683.87|681.87|683.12|681.12|0
1655106380000|2022-06-13 07:46:20|683.37|681.37|683.37|681.37|683.37|681.37|683.37|681.37|0
1655106390000|2022-06-13 07:46:30|683.5|681.5|683.62|681.62|683.62|681.62|683.37|681.37|0
1655106400000|2022-06-13 07:46:40|683.5|681.5|683.37|681.37|683.5|681.5|683.37|681.37|0
1655106410000|2022-06-13 07:46:50|683.5|681.5|683.37|681.37|683.5|681.5|683.12|681.12|0
1655106420000|2022-06-13 07:47:00|683.12|681.12|683.62|681.62|683.62|681.62|683.12|681.12|0
1655106430000|2022-06-13 07:47:10|683.12|681.12|682.87|680.87|683.12|681.12|682.37|680.37|0
1655106440000|2022-06-13 07:47:20|681.5|679.5|680.12|678.12|681.5|679.5|680.12|678.12|0
1655106450000|2022-06-13 07:47:30|680.37|678.37|681.12|679.12|681.37|679.37|680.37|678.37|0
1655106460000|2022-06-13 07:47:40|680.12|678.12|680.12|678.12|680.12|678.12|679.75|677.75|0
1655106470000|2022-06-13 07:47:50|679.87|677.87|679.37|677.37|680.12|678.12|679.37|677.37|0
1655106480000|2022-06-13 07:48:00|679.62|677.62|678.12|676.12|679.62|677.62|678.12|676.12|0
1655106490000|2022-06-13 07:48:10|678.87|676.87|678.5|676.5|679.12|677.12|678.5|676.5|0
1655106500000|2022-06-13 07:48:20|678.75|676.75|679.5|677.5|679.5|677.5|678.75|676.75|0
1655106510000|2022-06-13 07:48:30|679.37|677.37|678.62|676.62|679.37|677.37|678.62|676.62|0
1655106520000|2022-06-13 07:48:40|678.75|676.75|678.12|676.12|678.75|676.75|678.12|676.12|0
1655106530000|2022-06-13 07:48:50|678.25|676.25|679.12|677.12|679.25|677.25|678.25|676.25|0
1655106540000|2022-06-13 07:49:00|678.87|676.87|677.87|675.87|678.87|676.87|677.62|675.62|0
1655106550000|2022-06-13 07:49:10|677.62|675.62|677.75|675.75|677.87|675.87|677.62|675.62|0
1655106560000|2022-06-13 07:49:20|677.62|675.62|677.37|675.37|677.62|675.62|676.62|674.62|0
1655106570000|2022-06-13 07:49:30|677.62|675.62|678|676|678|676|677.62|675.62|0
1655106580000|2022-06-13 07:49:40|678.62|676.62|678.62|676.62|679.37|677.37|678.62|676.62|0
1655106590000|2022-06-13 07:49:50|678.37|676.37|677.75|675.75|678.37|676.37|677.12|675.12|0
1655106600000|2022-06-13 07:50:00|677.87|675.87|677.87|675.87|678.37|676.37|677.87|675.87|0
1655106610000|2022-06-13 07:50:10|678|676|676.87|674.87|678.25|676.25|676.87|674.87|0
1655106620000|2022-06-13 07:50:20|677.37|675.37|676.62|674.62|677.37|675.37|676.62|674.62|0
1655106630000|2022-06-13 07:50:30|676.87|674.87|676.87|674.87|676.87|674.87|676.37|674.37|0
1655106640000|2022-06-13 07:50:40|676.62|674.62|675.87|673.87|676.62|674.62|675.87|673.87|0
1655106650000|2022-06-13 07:50:50|676.12|674.12|675.5|673.5|676.37|674.37|675.5|673.5|0
1655106660000|2022-06-13 07:51:00|675.75|673.75|676.37|674.37|676.87|674.87|675.75|673.75|0
1655106670000|2022-06-13 07:51:10|676.62|674.62|676.87|674.87|676.87|674.87|676|674|0
1655106680000|2022-06-13 07:51:20|677.12|675.12|677.62|675.62|677.62|675.62|677.12|675.12|0
1655106690000|2022-06-13 07:51:30|677.12|675.12|677.37|675.37|677.37|675.37|677.12|675.12|0
1655106700000|2022-06-13 07:51:40|677.62|675.62|677.5|675.5|677.62|675.62|677.37|675.37|0
1655106710000|2022-06-13 07:51:50|677.62|675.62|677.12|675.12|677.62|675.62|677.12|675.12|0
1655106720000|2022-06-13 07:52:00|677.25|675.25|677.5|675.5|677.5|675.5|677.12|675.12|0
1655106730000|2022-06-13 07:52:10|677.12|675.12|677.12|675.12|677.25|675.25|677.12|675.12|0
1655106740000|2022-06-13 07:52:20|677.25|675.25|677.37|675.37|677.37|675.37|677.25|675.25|0
1655106750000|2022-06-13 07:52:30|677.12|675.12|676.37|674.37|677.12|675.12|676.37|674.37|0
1655106760000|2022-06-13 07:52:40|676.12|674.12|674.87|672.87|676.12|674.12|674.87|672.87|0
1655106770000|2022-06-13 07:52:50|675.12|673.12|675.12|673.12|675.37|673.37|675.12|673.12|0
1655106780000|2022-06-13 07:53:00|674.87|672.87|675.37|673.37|675.37|673.37|674.75|672.75|0
1655106790000|2022-06-13 07:53:10|675.62|673.62|674.87|672.87|675.62|673.62|674.87|672.87|0
1655106800000|2022-06-13 07:53:20|675.12|673.12|673.87|671.87|675.12|673.12|673.75|671.75|0
1655106810000|2022-06-13 07:53:30|674|672|674.87|672.87|674.87|672.87|674|672|0
1655106820000|2022-06-13 07:53:40|675.37|673.37|675.87|673.87|675.87|673.87|674.87|672.87|0
1655106830000|2022-06-13 07:53:50|675.75|673.75|675.87|673.87|676.12|674.12|675.75|673.75|0
1655106840000|2022-06-13 07:54:00|675.75|673.75|676.25|674.25|676.25|674.25|675.75|673.75|0
1655106850000|2022-06-13 07:54:10|676.37|674.37|676.87|674.87|676.87|674.87|676.37|674.37|0
1655106860000|2022-06-13 07:54:20|677.5|675.5|676.5|674.5|677.5|675.5|676.5|674.5|0
1655106870000|2022-06-13 07:54:30|677.12|675.12|678.25|676.25|678.25|676.25|677.12|675.12|0
1655106880000|2022-06-13 07:54:40|678.37|676.37|678.75|676.75|678.87|676.87|678.37|676.37|0
1655106890000|2022-06-13 07:54:50|678.5|676.5|678.12|676.12|678.5|676.5|678.12|676.12|0
1655106900000|2022-06-13 07:55:00|679.12|677.12|681.12|679.12|681.37|679.37|679.12|677.12|0
1655106910000|2022-06-13 07:55:10|681.5|679.5|681.12|679.12|681.5|679.5|681.12|679.12|0
1655106920000|2022-06-13 07:55:20|680.37|678.37|679.37|677.37|680.37|678.37|679.37|677.37|0
1655106930000|2022-06-13 07:55:30|679.12|677.12|678.37|676.37|679.12|677.12|677.87|675.87|0
1655106940000|2022-06-13 07:55:40|678.87|676.87|679.12|677.12|679.37|677.37|678.87|676.87|0
1655106950000|2022-06-13 07:55:50|679.25|677.25|680.62|678.62|680.62|678.62|679.25|677.25|0
1655106960000|2022-06-13 07:56:00|680.12|678.12|678.12|676.12|680.12|678.12|678.12|676.12|0
1655106970000|2022-06-13 07:56:10|677.87|675.87|678.25|676.25|678.25|676.25|677.87|675.87|0
1655106980000|2022-06-13 07:56:20|677.87|675.87|677.5|675.5|677.87|675.87|677.5|675.5|0
1655106990000|2022-06-13 07:56:30|678.5|676.5|679.62|677.62|679.62|677.62|678.5|676.5|0
1655107000000|2022-06-13 07:56:40|680.12|678.12|680.62|678.62|680.87|678.87|680.12|678.12|0
1655107010000|2022-06-13 07:56:50|680.87|678.87|680.5|678.5|681.37|679.37|680.5|678.5|0
1655107020000|2022-06-13 07:57:00|680.37|678.37|680.25|678.25|680.5|678.5|680.25|678.25|0
1655107030000|2022-06-13 07:57:10|680.12|678.12|678.87|676.87|680.12|678.12|678.87|676.87|0
1655107040000|2022-06-13 07:57:20|678.62|676.62|678|676|678.62|676.62|677.87|675.87|0
1655107050000|2022-06-13 07:57:30|677.62|675.62|676.87|674.87|677.87|675.87|676.87|674.87|0
1655107060000|2022-06-13 07:57:40|679|677|678.5|676.5|679.12|677.12|678.5|676.5|0
1655107070000|2022-06-13 07:57:50|678.62|676.62|678.62|676.62|678.62|676.62|678.5|676.5|0
1655107080000|2022-06-13 07:58:00|678.75|676.75|677.12|675.12|678.75|676.75|677.12|675.12|0
1655107090000|2022-06-13 07:58:10|678.37|676.37|680.12|678.12|680.37|678.37|678.37|676.37|0
1655107100000|2022-06-13 07:58:20|680.37|678.37|680.25|678.25|680.37|678.37|679.62|677.62|0
1655107110000|2022-06-13 07:58:30|680.37|678.37|679.12|677.12|680.37|678.37|679.12|677.12|0
1655107120000|2022-06-13 07:58:40|680.87|678.87|682.5|680.5|682.5|680.5|680.87|678.87|0
1655107130000|2022-06-13 07:58:50|682.37|680.37|681.87|679.87|682.37|680.37|681.87|679.87|0
1655107140000|2022-06-13 07:59:00|681.75|679.75|681.37|679.37|681.75|679.75|681.37|679.37|0
1655107150000|2022-06-13 07:59:10|681.25|679.25|681|679|681.25|679.25|681|679|0
1655107160000|2022-06-13 07:59:20|681.37|679.37|680.87|678.87|681.37|679.37|680.5|678.5|0
1655107170000|2022-06-13 07:59:30|681|679|680.87|678.87|681.12|679.12|680.87|678.87|0
1655107180000|2022-06-13 07:59:40|680.5|678.5|680.62|678.62|680.62|678.62|680.37|678.37|0
1655107190000|2022-06-13 07:59:50|680.87|678.87|681.62|679.62|681.62|679.62|680.62|678.62|0
1655107200000|2022-06-13 08:00:00|682.62|680.62|682.5|680.5|682.62|680.62|682.12|680.12|0
1655107210000|2022-06-13 08:00:10|682.62|680.62|682.62|680.62|683.12|681.12|682.62|680.62|0
1655107220000|2022-06-13 08:00:20|683.87|681.87|683.62|681.62|683.87|681.87|683.5|681.5|0
1655107230000|2022-06-13 08:00:30|683.5|681.5|683.87|681.87|683.87|681.87|683.12|681.12|0
1655107240000|2022-06-13 08:00:40|685.12|683.12|685.12|683.12|685.37|683.37|685.12|683.12|0
1655107250000|2022-06-13 08:00:50|685.62|683.62|685.5|683.5|685.62|683.62|685.12|683.12|0
1655107260000|2022-06-13 08:01:00|685.37|683.37|685.37|683.37|685.37|683.37|685.12|683.12|0
1655107270000|2022-06-13 08:01:10|685.62|683.62|685.37|683.37|685.62|683.62|685.37|683.37|0
1655107280000|2022-06-13 08:01:20|685.12|683.12|685.12|683.12|685.75|683.75|685.12|683.12|0
1655107290000|2022-06-13 08:01:30|685.37|683.37|685.12|683.12|685.37|683.37|684.62|682.62|0
1655107300000|2022-06-13 08:01:40|684.87|682.87|685.37|683.37|685.37|683.37|684.87|682.87|0
1655107310000|2022-06-13 08:01:50|685.12|683.12|685.12|683.12|685.37|683.37|685.12|683.12|0
1655107320000|2022-06-13 08:02:00|685.37|683.37|686.12|684.12|686.12|684.12|685.37|683.37|0
1655107330000|2022-06-13 08:02:10|685.87|683.87|686.87|684.87|686.87|684.87|685.87|683.87|0
1655107340000|2022-06-13 08:02:20|686.62|684.62|687.12|685.12|687.12|685.12|686.62|684.62|0
1655107350000|2022-06-13 08:02:30|687.37|685.37|687.12|685.12|687.37|685.37|686.37|684.37|0
1655107360000|2022-06-13 08:02:40|687.62|685.62|687.62|685.62|687.62|685.62|687.62|685.62|0
1655107370000|2022-06-13 08:02:50|687.5|685.5|686.87|684.87|687.62|685.62|686.87|684.87|0
1655107380000|2022-06-13 08:03:00|687.12|685.12|687.62|685.62|687.62|685.62|686.87|684.87|0
1655107390000|2022-06-13 08:03:10|687.12|685.12|687.62|685.62|687.62|685.62|687.12|685.12|0
1655107400000|2022-06-13 08:03:20|688.12|686.12|688.62|686.62|688.62|686.62|688.12|686.12|0
1655107410000|2022-06-13 08:03:30|688.87|686.87|688.87|686.87|689.12|687.12|688.87|686.87|0
1655107420000|2022-06-13 08:03:40|688.62|686.62|688.87|686.87|689.12|687.12|688.62|686.62|0
1655107430000|2022-06-13 08:03:50|689.12|687.12|688.62|686.62|689.37|687.37|688.62|686.62|0
1655107440000|2022-06-13 08:04:00|688.37|686.37|689.12|687.12|689.12|687.12|688.37|686.37|0
1655107450000|2022-06-13 08:04:10|689.37|687.37|688.87|686.87|689.37|687.37|688.87|686.87|0
1655107460000|2022-06-13 08:04:20|689.12|687.12|689.12|687.12|689.37|687.37|689.12|687.12|0
1655107470000|2022-06-13 08:04:30|689.37|687.37|689.37|687.37|689.62|687.62|689.37|687.37|0
1655107480000|2022-06-13 08:04:40|689.12|687.12|689.37|687.37|689.37|687.37|689.12|687.12|0
1655107490000|2022-06-13 08:04:50|689.62|687.62|689.5|687.5|689.62|687.62|689.37|687.37|0
1655107500000|2022-06-13 08:05:00|689.37|687.37|689.5|687.5|689.5|687.5|689.37|687.37|0
1655107510000|2022-06-13 08:05:10|689.37|687.37|689.25|687.25|689.37|687.37|689.25|687.25|0
1655107520000|2022-06-13 08:05:20|689.5|687.5|689.62|687.62|689.62|687.62|689.37|687.37|0
1655107530000|2022-06-13 08:05:30|689.75|687.75|689.62|687.62|689.75|687.75|689.62|687.62|0
1655107540000|2022-06-13 08:05:40|689.37|687.37|689.62|687.62|689.62|687.62|689.37|687.37|0
1655107550000|2022-06-13 08:05:50|689.5|687.5|689.62|687.62|689.62|687.62|689.5|687.5|0
1655107560000|2022-06-13 08:06:00|689.87|687.87|689.87|687.87|689.87|687.87|689.87|687.87|0
1655107570000|2022-06-13 08:06:10|690|688|689.62|687.62|690|688|689.62|687.62|0
1655107580000|2022-06-13 08:06:20|690.12|688.12|690.37|688.37|690.37|688.37|690.12|688.12|0
1655107590000|2022-06-13 08:06:30|690.12|688.12|689.87|687.87|690.12|688.12|689.87|687.87|0
1655107600000|2022-06-13 08:06:40|690|688|689.87|687.87|690|688|689.62|687.62|0
1655107610000|2022-06-13 08:06:50|690.12|688.12|689.62|687.62|690.12|688.12|689.62|687.62|0
1655107620000|2022-06-13 08:07:00|689.87|687.87|689.62|687.62|689.87|687.87|689.37|687.37|0
1655107630000|2022-06-13 08:07:10|689.37|687.37|689.87|687.87|689.87|687.87|689.37|687.37|0
1655107640000|2022-06-13 08:07:20|689.62|687.62|689.5|687.5|689.62|687.62|689.5|687.5|0
1655107650000|2022-06-13 08:07:30|689.87|687.87|689.62|687.62|689.87|687.87|689.62|687.62|0
1655107660000|2022-06-13 08:07:40|689|687|687.87|685.87|689|687|687.12|685.12|0
1655107670000|2022-06-13 08:07:50|687.62|685.62|686.62|684.62|687.87|685.87|686.62|684.62|0
1655107680000|2022-06-13 08:08:00|687|685|687.37|685.37|687.5|685.5|687|685|0
1655107690000|2022-06-13 08:08:10|687.12|685.12|687.12|685.12|687.12|685.12|687.12|685.12|0
1655107700000|2022-06-13 08:08:20|687.37|685.37|687.87|685.87|687.87|685.87|687.37|685.37|0
1655107710000|2022-06-13 08:08:30|687.37|685.37|687.12|685.12|687.37|685.37|687.12|685.12|0
1655107720000|2022-06-13 08:08:40|686.87|684.87|686.75|684.75|686.87|684.87|686.75|684.75|0
1655107730000|2022-06-13 08:08:50|686.87|684.87|686.62|684.62|686.87|684.87|686.62|684.62|0
1655107740000|2022-06-13 08:09:00|686.87|684.87|686.75|684.75|686.87|684.87|686.75|684.75|0
1655107750000|2022-06-13 08:09:10|687.12|685.12|687.37|685.37|687.37|685.37|687|685|0
1655107760000|2022-06-13 08:09:20|686.87|684.87|686.87|684.87|687.12|685.12|686.62|684.62|0
1655107770000|2022-06-13 08:09:30|687.37|685.37|686.62|684.62|687.37|685.37|686.62|684.62|0
1655107780000|2022-06-13 08:09:40|686.87|684.87|687.87|685.87|687.87|685.87|686.37|684.37|0
1655107790000|2022-06-13 08:09:50|687.62|685.62|687.62|685.62|687.62|685.62|687.62|685.62|0
1655107800000|2022-06-13 08:10:00|687.5|685.5|686.87|684.87|687.62|685.62|686.87|684.87|0
1655107810000|2022-06-13 08:10:10|687.12|685.12|687.12|685.12|687.12|685.12|687.12|685.12|0
1655107820000|2022-06-13 08:10:20|686.62|684.62|687.12|685.12|687.12|685.12|686.62|684.62|0
1655107830000|2022-06-13 08:10:30|687.87|685.87|687.25|685.25|687.87|685.87|687.25|685.25|0
1655107840000|2022-06-13 08:10:40|687.37|685.37|686.87|684.87|687.62|685.62|686.87|684.87|0
1655107850000|2022-06-13 08:10:50|687.12|685.12|686.62|684.62|687.12|685.12|686.62|684.62|0
1655107860000|2022-06-13 08:11:00|686.12|684.12|686.37|684.37|686.62|684.62|686.12|684.12|0
1655107870000|2022-06-13 08:11:10|686.62|684.62|686.87|684.87|686.87|684.87|686.62|684.62|0
1655107880000|2022-06-13 08:11:20|686.75|684.75|688.12|686.12|688.12|686.12|686.75|684.75|0
1655107890000|2022-06-13 08:11:30|687.87|685.87|687.87|685.87|688.12|686.12|687.87|685.87|0
1655107900000|2022-06-13 08:11:40|687.62|685.62|687.62|685.62|687.62|685.62|687.37|685.37|0
1655107910000|2022-06-13 08:11:50|687.37|685.37|687.87|685.87|687.87|685.87|687.37|685.37|0
1655107920000|2022-06-13 08:12:00|687.62|685.62|687.12|685.12|687.62|685.62|687.12|685.12|0
1655107930000|2022-06-13 08:12:10|687|685|686.87|684.87|687.12|685.12|686.87|684.87|0
1655107940000|2022-06-13 08:12:20|686.62|684.62|686.62|684.62|686.62|684.62|686.62|684.62|0
1655107950000|2022-06-13 08:12:30|686.5|684.5|686.37|684.37|686.62|684.62|686.37|684.37|0
1655107960000|2022-06-13 08:12:40|686.62|684.62|686.25|684.25|686.62|684.62|686.25|684.25|0
1655107970000|2022-06-13 08:12:50|686.12|684.12|686.37|684.37|686.37|684.37|686.12|684.12|0
1655107980000|2022-06-13 08:13:00|686.5|684.5|687.12|685.12|687.12|685.12|686.5|684.5|0
1655107990000|2022-06-13 08:13:10|686.87|684.87|686.87|684.87|686.87|684.87|686.75|684.75|0
1655108000000|2022-06-13 08:13:20|687.37|685.37|687.37|685.37|687.37|685.37|687.37|685.37|0
1655108010000|2022-06-13 08:13:30|688.37|686.37|688.62|686.62|688.62|686.62|687.87|685.87|0
1655108020000|2022-06-13 08:13:40|688.87|686.87|689.62|687.62|689.75|687.75|688.87|686.87|0
1655108030000|2022-06-13 08:13:50|690|688|690.37|688.37|690.37|688.37|690|688|0
1655108040000|2022-06-13 08:14:00|690.12|688.12|690.37|688.37|690.37|688.37|690.12|688.12|0
1655108050000|2022-06-13 08:14:10|690.12|688.12|690.12|688.12|690.12|688.12|689.87|687.87|0
1655108060000|2022-06-13 08:14:20|690.37|688.37|690.12|688.12|690.37|688.37|690.12|688.12|0
1655108070000|2022-06-13 08:14:30|690.62|688.62|693.75|691.75|693.75|691.75|690.62|688.62|0
1655108080000|2022-06-13 08:14:40|693.12|691.12|693.87|691.87|693.87|691.87|692.62|690.62|0
1655108090000|2022-06-13 08:14:50|693.37|691.37|694|692|694.12|692.12|693.37|691.37|0
1655108100000|2022-06-13 08:15:00|694.12|692.12|693.87|691.87|694.12|692.12|693.87|691.87|0
1655108110000|2022-06-13 08:15:10|694.12|692.12|693.87|691.87|694.12|692.12|693.87|691.87|0
1655108120000|2022-06-13 08:15:20|694.25|692.25|694.75|692.75|694.75|692.75|694.25|692.25|0
1655108130000|2022-06-13 08:15:30|695.37|693.37|695.87|693.87|695.87|693.87|695.12|693.12|0
1655108140000|2022-06-13 08:15:40|695.12|693.12|694.87|692.87|695.12|693.12|694.75|692.75|0
1655108150000|2022-06-13 08:15:50|694.62|692.62|694.5|692.5|694.62|692.62|694.37|692.37|0
1655108160000|2022-06-13 08:16:00|694.25|692.25|693.25|691.25|694.25|692.25|692.37|690.37|0
1655108170000|2022-06-13 08:16:10|694.12|692.12|694.37|692.37|694.37|692.37|693.87|691.87|0
1655108180000|2022-06-13 08:16:20|695.75|693.75|695.87|693.87|695.87|693.87|695.75|693.75|0
1655108190000|2022-06-13 08:16:30|695.62|693.62|694.87|692.87|695.62|693.62|694.87|692.87|0
1655108200000|2022-06-13 08:16:40|694.75|692.75|695.37|693.37|695.37|693.37|694.75|692.75|0
1655108210000|2022-06-13 08:16:50|695.12|693.12|695.87|693.87|695.87|693.87|695.12|693.12|0
1655108220000|2022-06-13 08:17:00|696.12|694.12|696.12|694.12|696.12|694.12|696.12|694.12|0
1655108230000|2022-06-13 08:17:10|696.25|694.25|696.87|694.87|696.87|694.87|696.25|694.25|0
1655108240000|2022-06-13 08:17:20|696.62|694.62|696.12|694.12|696.75|694.75|695.62|693.62|0
1655108250000|2022-06-13 08:17:30|696.75|694.75|695.87|693.87|696.75|694.75|695.87|693.87|0
1655108260000|2022-06-13 08:17:40|696.62|694.62|696.37|694.37|696.87|694.87|696.37|694.37|0
1655108270000|2022-06-13 08:17:50|696.62|694.62|696.87|694.87|697.12|695.12|696.62|694.62|0
1655108280000|2022-06-13 08:18:00|696.62|694.62|697.75|695.75|697.75|695.75|696.62|694.62|0
1655108290000|2022-06-13 08:18:10|698.37|696.37|699.12|697.12|699.12|697.12|698.37|696.37|0
1655108300000|2022-06-13 08:18:20|698.87|696.87|698.37|696.37|699.12|697.12|698.37|696.37|0
1655108310000|2022-06-13 08:18:30|698.5|696.5|699.62|697.62|699.87|697.87|698.5|696.5|0
1655108320000|2022-06-13 08:18:40|699.87|697.87|700.62|698.62|700.62|698.62|699.87|697.87|0
1655108330000|2022-06-13 08:18:50|700.5|698.5|703.12|701.12|703.12|701.12|700.5|698.5|0
1655108340000|2022-06-13 08:19:00|701.37|699.37|700.87|698.87|701.37|699.37|700.37|698.37|0
1655108350000|2022-06-13 08:19:10|700.37|698.37|700.87|698.87|700.87|698.87|700.12|698.12|0
1655108360000|2022-06-13 08:19:20|700.62|698.62|701.37|699.37|701.37|699.37|700.62|698.62|0
1655108370000|2022-06-13 08:19:30|701.87|699.87|702.12|700.12|702.12|700.12|701.37|699.37|0
1655108380000|2022-06-13 08:19:40|701.87|699.87|701.37|699.37|701.87|699.87|701.25|699.25|0
1655108390000|2022-06-13 08:19:50|701.87|699.87|701.87|699.87|702.37|700.37|701.87|699.87|0
1655108400000|2022-06-13 08:20:00|701.5|699.5|700.25|698.25|701.5|699.5|700.25|698.25|0
1655108410000|2022-06-13 08:20:10|700.12|698.12|699.12|697.12|700.12|698.12|699.12|697.12|0
1655108420000|2022-06-13 08:20:20|699.87|697.87|700.87|698.87|700.87|698.87|699.87|697.87|0
1655108430000|2022-06-13 08:20:30|700.75|698.75|698.62|696.62|700.75|698.75|698.62|696.62|0
1655108440000|2022-06-13 08:20:40|698.87|696.87|699.37|697.37|699.37|697.37|698.87|696.87|0
1655108450000|2022-06-13 08:20:50|699.75|697.75|701.37|699.37|701.37|699.37|699.75|697.75|0
1655108460000|2022-06-13 08:21:00|701|699|701.37|699.37|701.87|699.87|701|699|0
1655108470000|2022-06-13 08:21:10|701.75|699.75|701.62|699.62|701.75|699.75|701.62|699.62|0
1655108480000|2022-06-13 08:21:20|701.12|699.12|701.37|699.37|701.37|699.37|701.12|699.12|0
1655108490000|2022-06-13 08:21:30|701.12|699.12|700.87|698.87|701.12|699.12|700.75|698.75|0
1655108500000|2022-06-13 08:21:40|701.12|699.12|701.37|699.37|701.37|699.37|700.62|698.62|0
1655108510000|2022-06-13 08:21:50|701.12|699.12|699.87|697.87|701.12|699.12|699.87|697.87|0
1655108520000|2022-06-13 08:22:00|700.25|698.25|699.87|697.87|700.25|698.25|699.62|697.62|0
1655108530000|2022-06-13 08:22:10|700.12|698.12|700.25|698.25|700.62|698.62|700.12|698.12|0
1655108540000|2022-06-13 08:22:20|699.87|697.87|699.25|697.25|699.87|697.87|699.25|697.25|0
1655108550000|2022-06-13 08:22:30|699.87|697.87|701.25|699.25|701.37|699.37|699.87|697.87|0
1655108560000|2022-06-13 08:22:40|701.12|699.12|701.37|699.37|701.37|699.37|701.12|699.12|0
1655108570000|2022-06-13 08:22:50|701.12|699.12|701.37|699.37|701.37|699.37|701.12|699.12|0
1655108580000|2022-06-13 08:23:00|701.25|699.25|701.12|699.12|701.37|699.37|701.12|699.12|0
1655108590000|2022-06-13 08:23:10|701|699|701.12|699.12|701.12|699.12|701|699|0
1655108600000|2022-06-13 08:23:20|700.75|698.75|700.75|698.75|700.75|698.75|700.62|698.62|0
1655108610000|2022-06-13 08:23:30|700.37|698.37|701.37|699.37|701.37|699.37|700.37|698.37|0
1655108620000|2022-06-13 08:23:40|701.5|699.5|701.37|699.37|702|700|701.37|699.37|0
1655108630000|2022-06-13 08:23:50|701.12|699.12|701.37|699.37|701.37|699.37|701.12|699.12|0
1655108640000|2022-06-13 08:24:00|701.25|699.25|701.12|699.12|701.62|699.62|701.12|699.12|0
1655108650000|2022-06-13 08:24:10|700.87|698.87|701.37|699.37|701.87|699.87|700.87|698.87|0
1655108660000|2022-06-13 08:24:20|701.12|699.12|701.37|699.37|701.37|699.37|701.12|699.12|0
1655108670000|2022-06-13 08:24:30|701.12|699.12|701.87|699.87|702|700|701.12|699.12|0
1655108680000|2022-06-13 08:24:40|702|700|701.75|699.75|702|700|701.62|699.62|0
1655108690000|2022-06-13 08:24:50|702|700|702.12|700.12|702.25|700.25|702|700|0
1655108700000|2022-06-13 08:25:00|702.37|700.37|701.62|699.62|702.37|700.37|701.62|699.62|0
1655108710000|2022-06-13 08:25:10|701.87|699.87|701.87|699.87|702.12|700.12|701.87|699.87|0
1655108720000|2022-06-13 08:25:20|701.62|699.62|701.62|699.62|701.87|699.87|701.62|699.62|0
1655108730000|2022-06-13 08:25:30|701.12|699.12|700.87|698.87|701.37|699.37|700.87|698.87|0
1655108740000|2022-06-13 08:25:40|700.62|698.62|701.37|699.37|701.37|699.37|700.37|698.37|0
1655108750000|2022-06-13 08:25:50|701.25|699.25|701.12|699.12|701.25|699.25|701.12|699.12|0
1655108760000|2022-06-13 08:26:00|700.87|698.87|701.37|699.37|701.37|699.37|700.62|698.62|0
1655108770000|2022-06-13 08:26:10|701.12|699.12|701|699|701.12|699.12|700.75|698.75|0
1655108780000|2022-06-13 08:26:20|700.87|698.87|700.62|698.62|701|699|700.62|698.62|0
1655108790000|2022-06-13 08:26:30|700.37|698.37|698.62|696.62|700.37|698.37|698.62|696.62|0
1655108800000|2022-06-13 08:26:40|699.87|697.87|701.62|699.62|701.62|699.62|699.87|697.87|0
1655108810000|2022-06-13 08:26:50|702.12|700.12|701.37|699.37|702.12|700.12|701.12|699.12|0
1655108820000|2022-06-13 08:27:00|701.62|699.62|701|699|701.62|699.62|700.87|698.87|0
1655108830000|2022-06-13 08:27:10|701.37|699.37|701.62|699.62|701.87|699.87|701.37|699.37|0
1655108840000|2022-06-13 08:27:20|701.87|699.87|701.75|699.75|701.87|699.87|701.62|699.62|0
1655108850000|2022-06-13 08:27:30|701.87|699.87|702.5|700.5|702.5|700.5|701.87|699.87|0
1655108860000|2022-06-13 08:27:40|702.37|700.37|701.62|699.62|702.37|700.37|701.62|699.62|0
1655108870000|2022-06-13 08:27:50|701.87|699.87|701.12|699.12|701.87|699.87|701.12|699.12|0
1655108880000|2022-06-13 08:28:00|700.62|698.62|700.37|698.37|700.62|698.62|700.37|698.37|0
1655108890000|2022-06-13 08:28:10|699.62|697.62|699.12|697.12|699.62|697.62|699.12|697.12|0
1655108900000|2022-06-13 08:28:20|699|697|698.37|696.37|699|697|698.37|696.37|0
1655108910000|2022-06-13 08:28:30|698.12|696.12|698.87|696.87|698.87|696.87|698.12|696.12|0
1655108920000|2022-06-13 08:28:40|698.37|696.37|698.37|696.37|698.37|696.37|698.37|696.37|0
1655108930000|2022-06-13 08:28:50|697.87|695.87|699.25|697.25|699.25|697.25|697.87|695.87|0
1655108940000|2022-06-13 08:29:00|699.37|697.37|699.62|697.62|699.87|697.87|699.37|697.37|0
1655108950000|2022-06-13 08:29:10|699.12|697.12|700.12|698.12|700.12|698.12|698.87|696.87|0
1655108960000|2022-06-13 08:29:20|700.25|698.25|700.62|698.62|700.62|698.62|700.12|698.12|0
1655108970000|2022-06-13 08:29:30|700.37|698.37|700.87|698.87|700.87|698.87|700.12|698.12|0
1655108980000|2022-06-13 08:29:40|701.12|699.12|700.62|698.62|701.12|699.12|700.62|698.62|0
1655108990000|2022-06-13 08:29:50|700.37|698.37|700.62|698.62|700.62|698.62|700.37|698.37|0
1655109000000|2022-06-13 08:30:00|701.12|699.12|701.12|699.12|701.12|699.12|700.87|698.87|0
1655109010000|2022-06-13 08:30:10|701.62|699.62|701.37|699.37|702.12|700.12|701.37|699.37|0
1655109020000|2022-06-13 08:30:20|700.87|698.87|701.37|699.37|701.62|699.62|700.87|698.87|0
1655109030000|2022-06-13 08:30:30|701.5|699.5|701.62|699.62|701.87|699.87|701.5|699.5|0
1655109040000|2022-06-13 08:30:40|701.5|699.5|701.37|699.37|701.5|699.5|701|699|0
1655109050000|2022-06-13 08:30:50|701.62|699.62|701.87|699.87|701.87|699.87|701.62|699.62|0
1655109060000|2022-06-13 08:31:00|701.12|699.12|700.5|698.5|701.37|699.37|700.5|698.5|0
1655109070000|2022-06-13 08:31:10|699.62|697.62|698.62|696.62|699.62|697.62|698.62|696.62|0
1655109080000|2022-06-13 08:31:20|698.75|696.75|699.75|697.75|699.75|697.75|698.75|696.75|0
1655109090000|2022-06-13 08:31:30|700.12|698.12|698.37|696.37|700.12|698.12|698.37|696.37|0
1655109100000|2022-06-13 08:31:40|697.87|695.87|698.87|696.87|698.87|696.87|697.87|695.87|0
1655109110000|2022-06-13 08:31:50|698.37|696.37|697.25|695.25|698.5|696.5|697.25|695.25|0
1655109120000|2022-06-13 08:32:00|697.62|695.62|697.12|695.12|697.62|695.62|697.12|695.12|0
1655109130000|2022-06-13 08:32:10|697.37|695.37|697.12|695.12|697.37|695.37|697.12|695.12|0
1655109140000|2022-06-13 08:32:20|696.87|694.87|696.25|694.25|697|695|696.25|694.25|0
1655109150000|2022-06-13 08:32:30|695.62|693.62|695.62|693.62|695.62|693.62|695.5|693.5|0
1655109160000|2022-06-13 08:32:40|695.37|693.37|695.37|693.37|695.37|693.37|695.12|693.12|0
1655109170000|2022-06-13 08:32:50|695.12|693.12|695.12|693.12|695.25|693.25|695|693|0
1655109180000|2022-06-13 08:33:00|694.62|692.62|694.37|692.37|694.87|692.87|694.37|692.37|0
1655109190000|2022-06-13 08:33:10|694.62|692.62|694.62|692.62|694.87|692.87|694.62|692.62|0
1655109200000|2022-06-13 08:33:20|695.12|693.12|696.37|694.37|696.37|694.37|695.12|693.12|0
1655109210000|2022-06-13 08:33:30|695.62|693.62|696.37|694.37|696.37|694.37|695.62|693.62|0
1655109220000|2022-06-13 08:33:40|695.62|693.62|695.25|693.25|695.62|693.62|694.87|692.87|0
1655109230000|2022-06-13 08:33:50|695.12|693.12|695|693|695.12|693.12|694.87|692.87|0
1655109240000|2022-06-13 08:34:00|694.62|692.62|694.37|692.37|694.62|692.62|694.37|692.37|0
1655109250000|2022-06-13 08:34:10|694.12|692.12|693.62|691.62|694.12|692.12|693.62|691.62|0
1655109260000|2022-06-13 08:34:20|693.75|691.75|693.37|691.37|693.75|691.75|693.37|691.37|0
1655109270000|2022-06-13 08:34:30|692.87|690.87|692.87|690.87|693.12|691.12|692.87|690.87|0
1655109280000|2022-06-13 08:34:40|693|691|693.12|691.12|693.12|691.12|692.62|690.62|0
1655109290000|2022-06-13 08:34:50|692.62|690.62|692.12|690.12|692.62|690.62|692.12|690.12|0
1655109300000|2022-06-13 08:35:00|692.37|690.37|692.62|690.62|692.62|690.62|692.37|690.37|0
1655109310000|2022-06-13 08:35:10|692.75|690.75|693.12|691.12|693.12|691.12|692.75|690.75|0
1655109330000|2022-06-13 08:35:30|693.37|691.37|692.87|690.87|693.37|691.37|692.87|690.87|0
1655109340000|2022-06-13 08:35:40|693.12|691.12|693.12|691.12|693.5|691.5|693.12|691.12|0
1655109350000|2022-06-13 08:35:50|693.25|691.25|692.12|690.12|693.25|691.25|692.12|690.12|0
1655109360000|2022-06-13 08:36:00|691.87|689.87|692.5|690.5|692.5|690.5|691.87|689.87|0
1655109370000|2022-06-13 08:36:10|692.87|690.87|693.25|691.25|693.25|691.25|692.87|690.87|0
1655109380000|2022-06-13 08:36:20|693.12|691.12|693.37|691.37|693.75|691.75|693.12|691.12|0
1655109390000|2022-06-13 08:36:30|693.5|691.5|693.62|691.62|693.87|691.87|693.5|691.5|0
1655109400000|2022-06-13 08:36:40|693.37|691.37|693.37|691.37|693.37|691.37|693.37|691.37|0
1655109410000|2022-06-13 08:36:50|693.62|691.62|695|693|695|693|693.62|691.62|0
1655109420000|2022-06-13 08:37:00|695.12|693.12|694.87|692.87|695.37|693.37|694.87|692.87|0
1655109430000|2022-06-13 08:37:10|694.75|692.75|695.25|693.25|695.25|693.25|694.75|692.75|0
1655109440000|2022-06-13 08:37:20|696.12|694.12|695.5|693.5|696.12|694.12|695.5|693.5|0
1655109450000|2022-06-13 08:37:30|695.37|693.37|694.87|692.87|695.37|693.37|694.87|692.87|0
1655109460000|2022-06-13 08:37:40|694.62|692.62|694.87|692.87|695.12|693.12|694.62|692.62|0
1655109470000|2022-06-13 08:37:50|695.5|693.5|696|694|696|694|695.5|693.5|0
1655109480000|2022-06-13 08:38:00|695.62|693.62|695.62|693.62|696|694|695.62|693.62|0
1655109490000|2022-06-13 08:38:10|695.87|693.87|696.87|694.87|696.87|694.87|695.87|693.87|0
1655109500000|2022-06-13 08:38:20|697.12|695.12|696.62|694.62|697.12|695.12|696.62|694.62|0
1655109510000|2022-06-13 08:38:30|696.87|694.87|697.25|695.25|697.37|695.37|696.87|694.87|0
1655109520000|2022-06-13 08:38:40|697.37|695.37|697.87|695.87|697.87|695.87|697.37|695.37|0
1655109530000|2022-06-13 08:38:50|697.62|695.62|697.75|695.75|697.75|695.75|697.62|695.62|0
1655109540000|2022-06-13 08:39:00|697.37|695.37|696.62|694.62|697.62|695.62|696.62|694.62|0
1655109550000|2022-06-13 08:39:10|696.12|694.12|695.25|693.25|696.12|694.12|694.87|692.87|0
1655109560000|2022-06-13 08:39:20|695.37|693.37|695|693|695.37|693.37|695|693|0
1655109570000|2022-06-13 08:39:30|695.12|693.12|695.25|693.25|695.62|693.62|695.12|693.12|0
1655109580000|2022-06-13 08:39:40|695.87|693.87|696|694|696|694|695.62|693.62|0
1655109590000|2022-06-13 08:39:50|695.62|693.62|694.25|692.25|695.62|693.62|694.25|692.25|0
1655109600000|2022-06-13 08:40:00|694.5|692.5|694.62|692.62|694.87|692.87|694.5|692.5|0
1655109610000|2022-06-13 08:40:10|694.5|692.5|694.62|692.62|694.62|692.62|694.5|692.5|0
1655109620000|2022-06-13 08:40:20|693.62|691.62|694.12|692.12|694.12|692.12|693.62|691.62|0
1655109630000|2022-06-13 08:40:30|693.87|691.87|692.5|690.5|693.87|691.87|692.5|690.5|0
1655109640000|2022-06-13 08:40:40|692.25|690.25|691.62|689.62|692.25|690.25|691.62|689.62|0
1655109650000|2022-06-13 08:40:50|691.87|689.87|692|690|692|690|691.87|689.87|0
1655109660000|2022-06-13 08:41:00|691.87|689.87|691.62|689.62|692.12|690.12|691.62|689.62|0
1655109670000|2022-06-13 08:41:10|691.5|689.5|691.12|689.12|691.5|689.5|691.12|689.12|0
1655109680000|2022-06-13 08:41:20|689.87|687.87|689.25|687.25|689.87|687.87|689.12|687.12|0
1655109690000|2022-06-13 08:41:30|689.12|687.12|689.87|687.87|690.12|688.12|689.12|687.12|0
1655109700000|2022-06-13 08:41:40|690.37|688.37|689.62|687.62|690.37|688.37|689.12|687.12|0
1655109710000|2022-06-13 08:41:50|690.62|688.62|691.37|689.37|691.37|689.37|690.37|688.37|0
1655109720000|2022-06-13 08:42:00|692.75|690.75|695.12|693.12|695.12|693.12|692.75|690.75|0
1655109730000|2022-06-13 08:42:10|694.5|692.5|694|692|694.5|692.5|694|692|0
1655109740000|2022-06-13 08:42:20|694.12|692.12|692.87|690.87|694.12|692.12|692.37|690.37|0
1655109750000|2022-06-13 08:42:30|693|691|693.12|691.12|693.12|691.12|692.62|690.62|0
1655109760000|2022-06-13 08:42:40|693.87|691.87|694.37|692.37|694.37|692.37|693.87|691.87|0
1655109770000|2022-06-13 08:42:50|694.12|692.12|694|692|694.37|692.37|694|692|0
1655109780000|2022-06-13 08:43:00|693.87|691.87|694.37|692.37|694.62|692.62|693.87|691.87|0
1655109790000|2022-06-13 08:43:10|694.75|692.75|695.12|693.12|695.12|693.12|694.75|692.75|0
1655109800000|2022-06-13 08:43:20|695.37|693.37|695.37|693.37|695.37|693.37|695.37|693.37|0
1655109810000|2022-06-13 08:43:30|695.25|693.25|695.37|693.37|695.37|693.37|695.25|693.25|0
1655109820000|2022-06-13 08:43:40|695.62|693.62|696.62|694.62|696.62|694.62|695.62|693.62|0
1655109830000|2022-06-13 08:43:50|696.87|694.87|696.37|694.37|696.87|694.87|696.37|694.37|0
1655109840000|2022-06-13 08:44:00|696|694|695.62|693.62|696.12|694.12|695.62|693.62|0
1655109850000|2022-06-13 08:44:10|695.37|693.37|695.12|693.12|695.5|693.5|695.12|693.12|0
1655109860000|2022-06-13 08:44:20|693.62|691.62|694.12|692.12|694.12|692.12|693.5|691.5|0
1655109870000|2022-06-13 08:44:30|693.75|691.75|693.37|691.37|693.75|691.75|693.37|691.37|0
1655109880000|2022-06-13 08:44:40|692.87|690.87|691.87|689.87|692.87|690.87|691.87|689.87|0
1655109890000|2022-06-13 08:44:50|692.12|690.12|692.37|690.37|692.87|690.87|692.12|690.12|0
1655109900000|2022-06-13 08:45:00|693.62|691.62|693.87|691.87|693.87|691.87|693.25|691.25|0
1655109910000|2022-06-13 08:45:10|694.87|692.87|694.87|692.87|694.87|692.87|694.37|692.37|0
1655109920000|2022-06-13 08:45:20|695.25|693.25|694.25|692.25|695.37|693.37|694.25|692.25|0
1655109930000|2022-06-13 08:45:30|694.12|692.12|693.87|691.87|694.12|692.12|693.62|691.62|0
1655109940000|2022-06-13 08:45:40|695.12|693.12|694.87|692.87|695.12|693.12|694.87|692.87|0
1655109950000|2022-06-13 08:45:50|695.25|693.25|694.37|692.37|695.25|693.25|694.12|692.12|0
1655109960000|2022-06-13 08:46:00|693.87|691.87|694.25|692.25|694.25|692.25|693.87|691.87|0
1655109970000|2022-06-13 08:46:10|694.37|692.37|694|692|694.37|692.37|693.62|691.62|0
1655109980000|2022-06-13 08:46:20|694.12|692.12|693.87|691.87|694.12|692.12|693.87|691.87|0
1655109990000|2022-06-13 08:46:30|694.87|692.87|694.12|692.12|694.87|692.87|694.12|692.12|0
1655110000000|2022-06-13 08:46:40|693.37|691.37|692.87|690.87|693.37|691.37|692.87|690.87|0
1655110010000|2022-06-13 08:46:50|692.62|690.62|692.62|690.62|693.12|691.12|692.62|690.62|0
1655110020000|2022-06-13 08:47:00|692.87|690.87|693.25|691.25|693.25|691.25|692.87|690.87|0
1655110030000|2022-06-13 08:47:10|693.12|691.12|695.37|693.37|695.62|693.62|693.12|691.12|0
1655110040000|2022-06-13 08:47:20|695.62|693.62|694.5|692.5|695.62|693.62|694.5|692.5|0
1655110050000|2022-06-13 08:47:30|693.87|691.87|694.37|692.37|694.37|692.37|693.62|691.62|0
1655110060000|2022-06-13 08:47:40|694.75|692.75|695|693|695|693|694.75|692.75|0
1655110070000|2022-06-13 08:47:50|694.37|692.37|694.12|692.12|694.37|692.37|693.37|691.37|0
1655110080000|2022-06-13 08:48:00|694.5|692.5|694.87|692.87|695|693|694.5|692.5|0
1655110090000|2022-06-13 08:48:10|694.62|692.62|694.87|692.87|694.87|692.87|694.62|692.62|0
1655110100000|2022-06-13 08:48:20|695.37|693.37|695.87|693.87|695.87|693.87|695.12|693.12|0
1655110110000|2022-06-13 08:48:30|696.87|694.87|697.62|695.62|697.62|695.62|696.87|694.87|0
1655110120000|2022-06-13 08:48:40|697.5|695.5|697.62|695.62|697.62|695.62|697.5|695.5|0
1655110130000|2022-06-13 08:48:50|696.87|694.87|697.62|695.62|698.12|696.12|696.87|694.87|0
1655110140000|2022-06-13 08:49:00|697.37|695.37|696.87|694.87|697.37|695.37|696.87|694.87|0
1655110150000|2022-06-13 08:49:10|697.12|695.12|697.12|695.12|697.25|695.25|696.87|694.87|0
1655110160000|2022-06-13 08:49:20|696.87|694.87|697.5|695.5|697.5|695.5|696.87|694.87|0
1655110170000|2022-06-13 08:49:30|697.62|695.62|698|696|698|696|697.62|695.62|0
1655110180000|2022-06-13 08:49:40|697|695|697.37|695.37|697.37|695.37|697|695|0
1655110190000|2022-06-13 08:49:50|696.75|694.75|696.87|694.87|696.87|694.87|696.75|694.75|0
1655110200000|2022-06-13 08:50:00|696.75|694.75|695.87|693.87|696.87|694.87|695.87|693.87|0
1655110210000|2022-06-13 08:50:10|695.37|693.37|695.75|693.75|695.75|693.75|695.37|693.37|0
1655110220000|2022-06-13 08:50:20|695.62|693.62|695.87|693.87|696|694|695.62|693.62|0
1655110230000|2022-06-13 08:50:30|696.12|694.12|695.62|693.62|696.12|694.12|695.62|693.62|0
1655110240000|2022-06-13 08:50:40|694.62|692.62|694.87|692.87|695.12|693.12|694.62|692.62|0
1655110250000|2022-06-13 08:50:50|695|693|696.37|694.37|696.5|694.5|695|693|0
1655110260000|2022-06-13 08:51:00|696.75|694.75|696.12|694.12|696.87|694.87|695.75|693.75|0
1655110270000|2022-06-13 08:51:10|696.37|694.37|696.37|694.37|696.37|694.37|696.37|694.37|0
1655110280000|2022-06-13 08:51:20|696.62|694.62|696.75|694.75|696.87|694.87|696.5|694.5|0
1655110290000|2022-06-13 08:51:30|696.62|694.62|696.62|694.62|696.62|694.62|696.37|694.37|0
1655110300000|2022-06-13 08:51:40|696.37|694.37|696.5|694.5|696.5|694.5|696.37|694.37|0
1655110310000|2022-06-13 08:51:50|696.37|694.37|696.12|694.12|696.37|694.37|696.12|694.12|0
1655110320000|2022-06-13 08:52:00|697.12|695.12|697.75|695.75|697.75|695.75|697.12|695.12|0
1655110330000|2022-06-13 08:52:10|697.62|695.62|697.5|695.5|697.62|695.62|697.5|695.5|0
1655110340000|2022-06-13 08:52:20|698|696|697.62|695.62|698|696|697.62|695.62|0
1655110350000|2022-06-13 08:52:30|697.37|695.37|697.62|695.62|697.62|695.62|697|695|0
1655110360000|2022-06-13 08:52:40|698.25|696.25|698.87|696.87|698.87|696.87|698.25|696.25|0
1655110370000|2022-06-13 08:52:50|699.12|697.12|698.87|696.87|699.12|697.12|698.75|696.75|0
1655110380000|2022-06-13 08:53:00|699|697|699.37|697.37|699.37|697.37|698.87|696.87|0
1655110390000|2022-06-13 08:53:10|700.12|698.12|699.5|697.5|700.37|698.37|699.5|697.5|0
1655110400000|2022-06-13 08:53:20|699.25|697.25|699.25|697.25|699.62|697.62|698.62|696.62|0
1655110410000|2022-06-13 08:53:30|698.62|696.62|700.12|698.12|700.12|698.12|698.62|696.62|0
1655110420000|2022-06-13 08:53:40|700.5|698.5|700.37|698.37|700.62|698.62|700.37|698.37|0
1655110430000|2022-06-13 08:53:50|700.12|698.12|700.62|698.62|700.62|698.62|700|698|0
1655110440000|2022-06-13 08:54:00|699.75|697.75|700.12|698.12|700.12|698.12|699.75|697.75|0
1655110450000|2022-06-13 08:54:10|699.87|697.87|699.62|697.62|700.12|698.12|699.62|697.62|0
1655110460000|2022-06-13 08:54:20|699.75|697.75|699|697|699.75|697.75|699|697|0
1655110470000|2022-06-13 08:54:30|698.87|696.87|698.62|696.62|699.12|697.12|698.5|696.5|0
1655110480000|2022-06-13 08:54:40|698.75|696.75|697.5|695.5|698.75|696.75|697.37|695.37|0
1655110490000|2022-06-13 08:54:50|696.87|694.87|696.62|694.62|696.87|694.87|696.62|694.62|0
1655110500000|2022-06-13 08:55:00|696.25|694.25|698.62|696.62|698.62|696.62|696.25|694.25|0
1655110510000|2022-06-13 08:55:10|698|696|698.25|696.25|698.37|696.37|698|696|0
1655110520000|2022-06-13 08:55:20|698.12|696.12|696|694|698.12|696.12|696|694|0
1655110530000|2022-06-13 08:55:30|695.37|693.37|697.12|695.12|697.12|695.12|695.37|693.37|0
1655110540000|2022-06-13 08:55:40|696.62|694.62|695.75|693.75|696.62|694.62|695.75|693.75|0
1655110550000|2022-06-13 08:55:50|696|694|696.12|694.12|696.25|694.25|696|694|0
1655110560000|2022-06-13 08:56:00|696.62|694.62|696.87|694.87|696.87|694.87|696.62|694.62|0
1655110570000|2022-06-13 08:56:10|697.37|695.37|697.37|695.37|697.37|695.37|697.12|695.12|0
1655110580000|2022-06-13 08:56:20|697.12|695.12|697.12|695.12|697.12|695.12|696.87|694.87|0
1655110590000|2022-06-13 08:56:30|697|695|697.62|695.62|697.75|695.75|696.87|694.87|0
1655110600000|2022-06-13 08:56:40|697.37|695.37|696.62|694.62|697.37|695.37|696.62|694.62|0
1655110610000|2022-06-13 08:56:50|696.12|694.12|696|694|696.12|694.12|696|694|0
1655110620000|2022-06-13 08:57:00|695.87|693.87|697|695|697|695|695.87|693.87|0
1655110630000|2022-06-13 08:57:10|697.87|695.87|697.75|695.75|697.87|695.87|697.37|695.37|0
1655110640000|2022-06-13 08:57:20|697.62|695.62|698|696|698|696|697.62|695.62|0
1655110650000|2022-06-13 08:57:30|698.37|696.37|697.87|695.87|698.37|696.37|697.87|695.87|0
1655110660000|2022-06-13 08:57:40|697|695|696.87|694.87|697|695|696.87|694.87|0
1655110670000|2022-06-13 08:57:50|696.62|694.62|696.12|694.12|696.62|694.62|696.12|694.12|0
1655110680000|2022-06-13 08:58:00|696.25|694.25|698|696|698|696|696.25|694.25|0
1655110690000|2022-06-13 08:58:10|697.75|695.75|698.12|696.12|698.12|696.12|697.75|695.75|0
1655110700000|2022-06-13 08:58:20|697.87|695.87|699.12|697.12|699.12|697.12|697.87|695.87|0
1655110710000|2022-06-13 08:58:30|699.25|697.25|699.87|697.87|699.87|697.87|699.25|697.25|0
1655110720000|2022-06-13 08:58:40|700.12|698.12|699.62|697.62|700.37|698.37|699.62|697.62|0
1655110730000|2022-06-13 08:58:50|699.87|697.87|699.87|697.87|699.87|697.87|699.87|697.87|0
1655110740000|2022-06-13 08:59:00|700.12|698.12|700.37|698.37|700.37|698.37|700|698|0
1655110750000|2022-06-13 08:59:10|699.87|697.87|699.87|697.87|700.12|698.12|699.87|697.87|0
1655110760000|2022-06-13 08:59:20|700.37|698.37|700|698|700.37|698.37|700|698|0
1655110770000|2022-06-13 08:59:30|699.87|697.87|700|698|700.12|698.12|699.87|697.87|0
1655110780000|2022-06-13 08:59:40|700.12|698.12|699.87|697.87|700.37|698.37|699.87|697.87|0
1655110790000|2022-06-13 08:59:50|699.75|697.75|700.25|698.25|700.25|698.25|699.62|697.62|0
1655110800000|2022-06-13 09:00:00|700.62|698.62|700.87|698.87|700.87|698.87|700.62|698.62|0
1655110810000|2022-06-13 09:00:10|701.37|699.37|701.62|699.62|701.62|699.62|701.37|699.37|0
1655110820000|2022-06-13 09:00:20|701.12|699.12|700.37|698.37|701.12|699.12|700.37|698.37|0
1655110830000|2022-06-13 09:00:30|700.12|698.12|699.87|697.87|700.12|698.12|699.75|697.75|0
1655110840000|2022-06-13 09:00:40|700.12|698.12|701.12|699.12|701.37|699.37|700.12|698.12|0
1655110850000|2022-06-13 09:00:50|701.37|699.37|701.12|699.12|701.37|699.37|701.12|699.12|0
1655110860000|2022-06-13 09:01:00|700.75|698.75|701.12|699.12|701.12|699.12|700.75|698.75|0
1655110870000|2022-06-13 09:01:10|700.87|698.87|698.87|696.87|700.87|698.87|698.87|696.87|0
1655110880000|2022-06-13 09:01:20|698.62|696.62|698.62|696.62|698.75|696.75|698.62|696.62|0
1655110890000|2022-06-13 09:01:30|697.25|695.25|697.25|695.25|697.25|695.25|697|695|0
1655110900000|2022-06-13 09:01:40|697.37|695.37|696.5|694.5|697.5|695.5|696.5|694.5|0
1655110910000|2022-06-13 09:01:50|697.12|695.12|698.37|696.37|698.37|696.37|697.12|695.12|0
1655110920000|2022-06-13 09:02:00|697.87|695.87|697.12|695.12|697.87|695.87|697.12|695.12|0
1655110930000|2022-06-13 09:02:10|696.37|694.37|696.37|694.37|696.37|694.37|696|694|0
1655110940000|2022-06-13 09:02:20|696.62|694.62|697.12|695.12|697.12|695.12|696.12|694.12|0
1655110950000|2022-06-13 09:02:30|697.37|695.37|696.87|694.87|697.37|695.37|696.87|694.87|0
1655110960000|2022-06-13 09:02:40|696.62|694.62|696.5|694.5|696.62|694.62|696.12|694.12|0
1655110970000|2022-06-13 09:02:50|696.37|694.37|696.5|694.5|696.75|694.75|696.37|694.37|0
1655110980000|2022-06-13 09:03:00|696.37|694.37|695.25|693.25|696.37|694.37|695.25|693.25|0
1655110990000|2022-06-13 09:03:10|694.87|692.87|694.87|692.87|694.87|692.87|694.37|692.37|0
1655111000000|2022-06-13 09:03:20|695|693|695.37|693.37|695.37|693.37|694.75|692.75|0
1655111010000|2022-06-13 09:03:30|695.12|693.12|694.75|692.75|695.5|693.5|694.75|692.75|0
1655111020000|2022-06-13 09:03:40|695.12|693.12|694.62|692.62|695.37|693.37|694.62|692.62|0
1655111030000|2022-06-13 09:03:50|694.5|692.5|694.5|692.5|694.5|692.5|694.5|692.5|0
1655111040000|2022-06-13 09:04:00|694.62|692.62|694.37|692.37|694.62|692.62|694.37|692.37|0
1655111050000|2022-06-13 09:04:10|694.5|692.5|694.37|692.37|694.5|692.5|694.25|692.25|0
1655111060000|2022-06-13 09:04:20|694.62|692.62|694.12|692.12|694.62|692.62|694.12|692.12|0
1655111070000|2022-06-13 09:04:30|694.37|692.37|694.87|692.87|694.87|692.87|694.37|692.37|0
1655111080000|2022-06-13 09:04:40|694.62|692.62|694.12|692.12|694.87|692.87|694.12|692.12|0
1655111090000|2022-06-13 09:04:50|694.25|692.25|694.12|692.12|694.25|692.25|694.12|692.12|0
1655111100000|2022-06-13 09:05:00|694.25|692.25|694.37|692.37|694.37|692.37|694.25|692.25|0
1655111110000|2022-06-13 09:05:10|694.12|692.12|694.12|692.12|694.37|692.37|694.12|692.12|0
1655111120000|2022-06-13 09:05:20|694.37|692.37|694.37|692.37|694.62|692.62|694|692|0
1655111130000|2022-06-13 09:05:30|694.12|692.12|694.12|692.12|694.37|692.37|694.12|692.12|0
1655111140000|2022-06-13 09:05:40|694.37|692.37|694.62|692.62|694.62|692.62|694.37|692.37|0
1655111150000|2022-06-13 09:05:50|694.87|692.87|694.37|692.37|694.87|692.87|694.37|692.37|0
1655111160000|2022-06-13 09:06:00|694.12|692.12|694|692|694.12|692.12|694|692|0
1655111170000|2022-06-13 09:06:10|694.12|692.12|693.75|691.75|694.12|692.12|693.75|691.75|0
1655111180000|2022-06-13 09:06:20|693.87|691.87|694|692|694.12|692.12|693.87|691.87|0
1655111190000|2022-06-13 09:06:30|693.87|691.87|693.62|691.62|693.87|691.87|693.62|691.62|0
1655111200000|2022-06-13 09:06:40|693.37|691.37|693.87|691.87|694|692|693.37|691.37|0
1655111210000|2022-06-13 09:06:50|693.62|691.62|694.12|692.12|694.12|692.12|693.62|691.62|0
1655111220000|2022-06-13 09:07:00|693.87|691.87|693.12|691.12|693.87|691.87|693.12|691.12|0
1655111230000|2022-06-13 09:07:10|693.37|691.37|694.12|692.12|694.37|692.37|693.37|691.37|0
1655111240000|2022-06-13 09:07:20|694|692|694.12|692.12|694.12|692.12|694|692|0
1655111250000|2022-06-13 09:07:30|694.62|692.62|694.62|692.62|695.12|693.12|694.62|692.62|0
1655111260000|2022-06-13 09:07:40|694.87|692.87|694.12|692.12|694.87|692.87|694.12|692.12|0
1655111270000|2022-06-13 09:07:50|693.25|691.25|694|692|694.12|692.12|693.25|691.25|0
1655111280000|2022-06-13 09:08:00|694.12|692.12|694.37|692.37|694.37|692.37|694.12|692.12|0
1655111290000|2022-06-13 09:08:10|695.12|693.12|696.5|694.5|696.5|694.5|695.12|693.12|0
1655111300000|2022-06-13 09:08:20|696.37|694.37|697.62|695.62|697.62|695.62|696.37|694.37|0
1655111310000|2022-06-13 09:08:30|698.12|696.12|696.5|694.5|698.12|696.12|696.5|694.5|0
1655111320000|2022-06-13 09:08:40|695.87|693.87|695.12|693.12|695.87|693.87|695.12|693.12|0
1655111330000|2022-06-13 09:08:50|694.37|692.37|693.25|691.25|694.37|692.37|693.25|691.25|0
1655111340000|2022-06-13 09:09:00|693.37|691.37|693.62|691.62|693.62|691.62|693.37|691.37|0
1655111350000|2022-06-13 09:09:10|693.87|691.87|693.75|691.75|693.87|691.87|693.75|691.75|0
1655111360000|2022-06-13 09:09:20|693.87|691.87|693.25|691.25|693.87|691.87|693.12|691.12|0
1655111370000|2022-06-13 09:09:30|693.12|691.12|693.62|691.62|693.62|691.62|693.12|691.12|0
1655111380000|2022-06-13 09:09:40|693.37|691.37|693.5|691.5|693.5|691.5|692.87|690.87|0
1655111390000|2022-06-13 09:09:50|693.37|691.37|693.12|691.12|693.5|691.5|693.12|691.12|0
1655111400000|2022-06-13 09:10:00|693.62|691.62|693.75|691.75|693.87|691.87|693.62|691.62|0
1655111410000|2022-06-13 09:10:10|693.62|691.62|693.75|691.75|693.87|691.87|693.62|691.62|0
1655111420000|2022-06-13 09:10:20|693.87|691.87|693.62|691.62|693.87|691.87|693.12|691.12|0
1655111430000|2022-06-13 09:10:30|694|692|693.62|691.62|694|692|693.62|691.62|0
1655111440000|2022-06-13 09:10:40|693.75|691.75|694.62|692.62|694.62|692.62|693.62|691.62|0
1655111450000|2022-06-13 09:10:50|694.37|692.37|694.12|692.12|694.37|692.37|694.12|692.12|0
1655111460000|2022-06-13 09:11:00|694.37|692.37|694.25|692.25|694.37|692.37|694.12|692.12|0
1655111470000|2022-06-13 09:11:10|694.37|692.37|695.75|693.75|696|694|694.37|692.37|0
1655111480000|2022-06-13 09:11:20|695.62|693.62|695.37|693.37|695.62|693.62|695.12|693.12|0
1655111490000|2022-06-13 09:11:30|694.37|692.37|694|692|694.37|692.37|694|692|0
1655111500000|2022-06-13 09:11:40|694.12|692.12|693.75|691.75|694.12|692.12|693.62|691.62|0
1655111510000|2022-06-13 09:11:50|693.62|691.62|693.87|691.87|693.87|691.87|693.62|691.62|0
1655111520000|2022-06-13 09:12:00|694.12|692.12|694.25|692.25|694.25|692.25|694.12|692.12|0
1655111530000|2022-06-13 09:12:10|694.12|692.12|694.12|692.12|694.25|692.25|694.12|692.12|0
1655111540000|2022-06-13 09:12:20|694|692|694|692|694.12|692.12|694|692|0
1655111550000|2022-06-13 09:12:30|694.87|692.87|696.25|694.25|696.25|694.25|694.87|692.87|0
1655111560000|2022-06-13 09:12:40|695.62|693.62|695.37|693.37|695.62|693.62|695.37|693.37|0
1655111570000|2022-06-13 09:12:50|696.37|694.37|696.25|694.25|696.62|694.62|696.25|694.25|0
1655111580000|2022-06-13 09:13:00|696.12|694.12|695.62|693.62|696.12|694.12|695.62|693.62|0
1655111590000|2022-06-13 09:13:10|695.87|693.87|695.62|693.62|695.87|693.87|695.62|693.62|0
1655111600000|2022-06-13 09:13:20|695.12|693.12|694.87|692.87|695.12|693.12|694.87|692.87|0
1655111610000|2022-06-13 09:13:30|695.12|693.12|695.37|693.37|695.37|693.37|695.12|693.12|0
1655111620000|2022-06-13 09:13:40|695.62|693.62|695|693|695.62|693.62|695|693|0
1655111630000|2022-06-13 09:13:50|694.87|692.87|695.12|693.12|695.12|693.12|694.87|692.87|0
1655111640000|2022-06-13 09:14:00|695.37|693.37|695.12|693.12|695.37|693.37|695.12|693.12|0
1655111650000|2022-06-13 09:14:10|695|693|695.75|693.75|695.75|693.75|695|693|0
1655111660000|2022-06-13 09:14:20|695.87|693.87|695.62|693.62|695.87|693.87|695.62|693.62|0
1655111670000|2022-06-13 09:14:30|695.5|693.5|695.62|693.62|695.75|693.75|695.5|693.5|0
1655111680000|2022-06-13 09:14:40|695.87|693.87|695.87|693.87|695.87|693.87|695.62|693.62|0
1655111690000|2022-06-13 09:14:50|696.12|694.12|695.62|693.62|696.25|694.25|695.62|693.62|0
1655111700000|2022-06-13 09:15:00|695.87|693.87|695.62|693.62|695.87|693.87|695.62|693.62|0
1655111710000|2022-06-13 09:15:10|695.37|693.37|695.75|693.75|695.75|693.75|695.37|693.37|0
1655111720000|2022-06-13 09:15:20|695.62|693.62|695.12|693.12|695.62|693.62|695.12|693.12|0
1655111730000|2022-06-13 09:15:30|694.87|692.87|694.5|692.5|694.87|692.87|694.5|692.5|0
1655111740000|2022-06-13 09:15:40|694.25|692.25|693.62|691.62|694.25|692.25|693.37|691.37|0
1655111750000|2022-06-13 09:15:50|692.87|690.87|692.75|690.75|692.87|690.87|692.62|690.62|0
1655111760000|2022-06-13 09:16:00|693.62|691.62|693.87|691.87|693.87|691.87|693.37|691.37|0
1655111770000|2022-06-13 09:16:10|694.62|692.62|694.5|692.5|694.62|692.62|694.5|692.5|0
1655111780000|2022-06-13 09:16:20|694.37|692.37|694.12|692.12|694.37|692.37|694.12|692.12|0
1655111790000|2022-06-13 09:16:30|693.87|691.87|693.5|691.5|693.87|691.87|693.37|691.37|0
1655111800000|2022-06-13 09:16:40|693.62|691.62|693.37|691.37|693.62|691.62|693.37|691.37|0
1655111810000|2022-06-13 09:16:50|693.75|691.75|695|693|695|693|693.62|691.62|0
1655111820000|2022-06-13 09:17:00|694.87|692.87|696.75|694.75|696.75|694.75|694.87|692.87|0
1655111830000|2022-06-13 09:17:10|697|695|697.12|695.12|697.12|695.12|696.87|694.87|0
1655111840000|2022-06-13 09:17:20|697.37|695.37|697.37|695.37|697.62|695.62|697.37|695.37|0
1655111850000|2022-06-13 09:17:30|697.25|695.25|696.62|694.62|697.25|695.25|696.62|694.62|0
1655111860000|2022-06-13 09:17:40|696.5|694.5|695.87|693.87|696.5|694.5|695.87|693.87|0
1655111870000|2022-06-13 09:17:50|695.62|693.62|696.37|694.37|696.62|694.62|695.62|693.62|0
1655111880000|2022-06-13 09:18:00|697.62|695.62|697.87|695.87|697.87|695.87|697.37|695.37|0
1655111890000|2022-06-13 09:18:10|697.62|695.62|698.62|696.62|698.62|696.62|697.62|695.62|0
1655111900000|2022-06-13 09:18:20|698.75|696.75|697.62|695.62|698.75|696.75|697.62|695.62|0
1655111910000|2022-06-13 09:18:30|698|696|697.37|695.37|698.12|696.12|697.12|695.12|0
1655111920000|2022-06-13 09:18:40|697.12|695.12|697.12|695.12|697.12|695.12|697.12|695.12|0
1655111930000|2022-06-13 09:18:50|696.87|694.87|697.62|695.62|697.62|695.62|696.87|694.87|0
1655111940000|2022-06-13 09:19:00|696.37|694.37|695.87|693.87|696.37|694.37|695.87|693.87|0
1655111950000|2022-06-13 09:19:10|695.62|693.62|695.37|693.37|695.62|693.62|695.37|693.37|0
1655111960000|2022-06-13 09:19:20|694.87|692.87|694.87|692.87|695|693|694.87|692.87|0
1655111970000|2022-06-13 09:19:30|694.62|692.62|694.62|692.62|694.62|692.62|694.5|692.5|0
1655111980000|2022-06-13 09:19:40|693.87|691.87|694.12|692.12|694.12|692.12|693.87|691.87|0
1655111990000|2022-06-13 09:19:50|693.62|691.62|693.62|691.62|693.75|691.75|693.62|691.62|0
1655112000000|2022-06-13 09:20:00|693.37|691.37|693.12|691.12|693.37|691.37|693.12|691.12|0
1655112010000|2022-06-13 09:20:10|693|691|693.12|691.12|693.12|691.12|693|691|0
1655112020000|2022-06-13 09:20:20|693.62|691.62|693.5|691.5|693.62|691.62|692.87|690.87|0
1655112030000|2022-06-13 09:20:30|693.37|691.37|691.75|689.75|693.37|691.37|691.75|689.75|0
1655112040000|2022-06-13 09:20:40|691.37|689.37|691.5|689.5|691.5|689.5|691.37|689.37|0
1655112050000|2022-06-13 09:20:50|691.12|689.12|690.37|688.37|691.12|689.12|690.37|688.37|0
1655112060000|2022-06-13 09:21:00|690.12|688.12|690.25|688.25|690.25|688.25|690.12|688.12|0
1655112070000|2022-06-13 09:21:10|690.37|688.37|690.62|688.62|690.75|688.75|690.37|688.37|0
1655112080000|2022-06-13 09:21:20|689.87|687.87|689.62|687.62|690|688|689.62|687.62|0
1655112090000|2022-06-13 09:21:30|689.37|687.37|689.12|687.12|689.37|687.37|689.12|687.12|0
1655112100000|2022-06-13 09:21:40|688.87|686.87|689.87|687.87|689.87|687.87|688.87|686.87|0
1655112110000|2022-06-13 09:21:50|689.37|687.37|689.12|687.12|689.62|687.62|689.12|687.12|0
1655112120000|2022-06-13 09:22:00|688.87|686.87|689.37|687.37|689.5|687.5|688.87|686.87|0
1655112130000|2022-06-13 09:22:10|689.5|687.5|689|687|689.5|687.5|689|687|0
1655112140000|2022-06-13 09:22:20|688.87|686.87|688.12|686.12|688.87|686.87|688.12|686.12|0
1655112150000|2022-06-13 09:22:30|687.87|685.87|687.37|685.37|687.87|685.87|687.37|685.37|0
1655112160000|2022-06-13 09:22:40|687.62|685.62|687.87|685.87|688.12|686.12|687.62|685.62|0
1655112170000|2022-06-13 09:22:50|688.12|686.12|689.62|687.62|689.62|687.62|688.12|686.12|0
1655112180000|2022-06-13 09:23:00|690.37|688.37|690.37|688.37|690.75|688.75|690.37|688.37|0
1655112190000|2022-06-13 09:23:10|690.87|688.87|692.12|690.12|692.12|690.12|690.87|688.87|0
1655112200000|2022-06-13 09:23:20|691.75|689.75|691.62|689.62|691.75|689.75|691.37|689.37|0
1655112210000|2022-06-13 09:23:30|692.37|690.37|692.37|690.37|692.62|690.62|691.87|689.87|0
1655112220000|2022-06-13 09:23:40|693.87|691.87|692.87|690.87|693.87|691.87|692.87|690.87|0
1655112230000|2022-06-13 09:23:50|692.25|690.25|691.87|689.87|692.25|690.25|691.87|689.87|0
1655112240000|2022-06-13 09:24:00|693.12|691.12|693.25|691.25|693.25|691.25|693.12|691.12|0
1655112250000|2022-06-13 09:24:10|693.37|691.37|693.12|691.12|693.5|691.5|693.12|691.12|0
1655112260000|2022-06-13 09:24:20|693.62|691.62|693.37|691.37|693.62|691.62|693.37|691.37|0
1655112270000|2022-06-13 09:24:30|693.62|691.62|694.12|692.12|694.87|692.87|693.62|691.62|0
1655112280000|2022-06-13 09:24:40|694.37|692.37|695.62|693.62|696.12|694.12|694.37|692.37|0
1655112290000|2022-06-13 09:24:50|696.12|694.12|695.5|693.5|696.12|694.12|695.37|693.37|0
1655112300000|2022-06-13 09:25:00|695.37|693.37|695.12|693.12|695.37|693.37|695.12|693.12|0
1655112310000|2022-06-13 09:25:10|694.12|692.12|694.12|692.12|694.12|692.12|693.37|691.37|0
1655112320000|2022-06-13 09:25:20|694.87|692.87|695.37|693.37|695.62|693.62|694.87|692.87|0
1655112330000|2022-06-13 09:25:30|695.5|693.5|695.37|693.37|695.5|693.5|695.37|693.37|0
1655112340000|2022-06-13 09:25:40|695.62|693.62|695.87|693.87|696.12|694.12|695.62|693.62|0
1655112350000|2022-06-13 09:25:50|695.62|693.62|695.87|693.87|696.12|694.12|695.37|693.37|0
1655112360000|2022-06-13 09:26:00|695.62|693.62|694.62|692.62|695.62|693.62|694.62|692.62|0
1655112370000|2022-06-13 09:26:10|694.37|692.37|695.12|693.12|695.12|693.12|694.37|692.37|0
1655112380000|2022-06-13 09:26:20|695.5|693.5|695.12|693.12|695.5|693.5|695.12|693.12|0
1655112390000|2022-06-13 09:26:30|695.37|693.37|695.37|693.37|695.37|693.37|695.12|693.12|0
1655112400000|2022-06-13 09:26:40|695.87|693.87|696.25|694.25|696.25|694.25|695.87|693.87|0
1655112410000|2022-06-13 09:26:50|695.87|693.87|695.87|693.87|695.87|693.87|695.87|693.87|0
1655112420000|2022-06-13 09:27:00|696.12|694.12|695.87|693.87|696.12|694.12|695.87|693.87|0
1655112430000|2022-06-13 09:27:10|696|694|696.25|694.25|696.37|694.37|696|694|0
1655112440000|2022-06-13 09:27:20|696.12|694.12|695.12|693.12|696.12|694.12|695.12|693.12|0
1655112450000|2022-06-13 09:27:30|695.37|693.37|696.25|694.25|696.25|694.25|695.37|693.37|0
1655112460000|2022-06-13 09:27:40|696.12|694.12|696|694|696.12|694.12|696|694|0
1655112470000|2022-06-13 09:27:50|696.12|694.12|694.87|692.87|696.12|694.12|694.87|692.87|0
1655112480000|2022-06-13 09:28:00|694.37|692.37|694.62|692.62|694.62|692.62|694.37|692.37|0
1655112490000|2022-06-13 09:28:10|695.62|693.62|695.75|693.75|695.87|693.87|695.62|693.62|0
1655112500000|2022-06-13 09:28:20|695.87|693.87|696|694|696|694|695.87|693.87|0
1655112510000|2022-06-13 09:28:30|696.37|694.37|696.12|694.12|696.37|694.37|696.12|694.12|0
1655112520000|2022-06-13 09:28:40|695.37|693.37|693.62|691.62|695.37|693.37|693.62|691.62|0
1655112530000|2022-06-13 09:28:50|693.37|691.37|695.12|693.12|695.12|693.12|693.37|691.37|0
1655112540000|2022-06-13 09:29:00|695.37|693.37|694.87|692.87|695.37|693.37|694.62|692.62|0
1655112550000|2022-06-13 09:29:10|694.62|692.62|694.62|692.62|694.62|692.62|694.62|692.62|0
1655112560000|2022-06-13 09:29:20|695.37|693.37|695.12|693.12|695.37|693.37|695.12|693.12|0
1655112570000|2022-06-13 09:29:30|694.87|692.87|695.25|693.25|695.25|693.25|694.87|692.87|0
1655112580000|2022-06-13 09:29:40|695.75|693.75|695.5|693.5|695.75|693.75|695.37|693.37|0
1655112590000|2022-06-13 09:29:50|695.37|693.37|695.62|693.62|695.62|693.62|695.37|693.37|0
1655112600000|2022-06-13 09:30:00|695.37|693.37|695.12|693.12|695.37|693.37|695|693|0
1655112610000|2022-06-13 09:30:10|694.62|692.62|694.87|692.87|694.87|692.87|694.12|692.12|0
1655112620000|2022-06-13 09:30:20|694.62|692.62|693.87|691.87|694.62|692.62|693.87|691.87|0
1655112630000|2022-06-13 09:30:30|694.12|692.12|696.12|694.12|696.12|694.12|694.12|692.12|0
1655112640000|2022-06-13 09:30:40|696.37|694.37|696.12|694.12|696.62|694.62|696.12|694.12|0
1655112650000|2022-06-13 09:30:50|696|694|696.12|694.12|696.12|694.12|695.87|693.87|0
1655112660000|2022-06-13 09:31:00|696.37|694.37|696.25|694.25|696.5|694.5|696.25|694.25|0
1655112670000|2022-06-13 09:31:10|696.37|694.37|695.37|693.37|696.37|694.37|695.37|693.37|0
1655112680000|2022-06-13 09:31:20|695.12|693.12|695.87|693.87|695.87|693.87|695.12|693.12|0
1655112690000|2022-06-13 09:31:30|695.37|693.37|694.62|692.62|695.37|693.37|694.62|692.62|0
1655112700000|2022-06-13 09:31:40|694.75|692.75|694.37|692.37|694.75|692.75|694.37|692.37|0
1655112710000|2022-06-13 09:31:50|694.87|692.87|695.37|693.37|695.37|693.37|694.87|692.87|0
1655112720000|2022-06-13 09:32:00|695.12|693.12|695.62|693.62|695.62|693.62|695.12|693.12|0
1655112730000|2022-06-13 09:32:10|695.87|693.87|695.5|693.5|695.87|693.87|695.5|693.5|0
1655112740000|2022-06-13 09:32:20|694.75|692.75|694.87|692.87|694.87|692.87|694.62|692.62|0
1655112750000|2022-06-13 09:32:30|694.62|692.62|695.12|693.12|695.12|693.12|694.37|692.37|0
1655112760000|2022-06-13 09:32:40|696.25|694.25|696.37|694.37|696.37|694.37|696.12|694.12|0
1655112770000|2022-06-13 09:32:50|696.62|694.62|697.12|695.12|697.12|695.12|696.62|694.62|0
1655112780000|2022-06-13 09:33:00|697.37|695.37|697.25|695.25|697.37|695.37|697.25|695.25|0
1655112790000|2022-06-13 09:33:10|697.37|695.37|697.12|695.12|697.37|695.37|697.12|695.12|0
1655112800000|2022-06-13 09:33:20|696.62|694.62|696.37|694.37|696.62|694.62|696.37|694.37|0
1655112810000|2022-06-13 09:33:30|696.62|694.62|696.37|694.37|696.62|694.62|696.37|694.37|0
1655112820000|2022-06-13 09:33:40|696.62|694.62|696.87|694.87|696.87|694.87|696.62|694.62|0
1655112830000|2022-06-13 09:33:50|696.62|694.62|696.75|694.75|696.75|694.75|696.62|694.62|0
1655112840000|2022-06-13 09:34:00|696.37|694.37|696.62|694.62|697.12|695.12|696.37|694.37|0
1655112850000|2022-06-13 09:34:10|696.87|694.87|697.25|695.25|697.25|695.25|696.87|694.87|0
1655112860000|2022-06-13 09:34:20|697.37|695.37|697.37|695.37|697.37|695.37|697.25|695.25|0
1655112870000|2022-06-13 09:34:30|697.12|695.12|697.25|695.25|697.25|695.25|697.12|695.12|0
1655112880000|2022-06-13 09:34:40|697.62|695.62|697.62|695.62|697.87|695.87|697.62|695.62|0
1655112890000|2022-06-13 09:34:50|697.37|695.37|696.87|694.87|697.37|695.37|696.87|694.87|0
1655112900000|2022-06-13 09:35:00|695.12|693.12|695.12|693.12|695.12|693.12|694.37|692.37|0
1655112910000|2022-06-13 09:35:10|694.75|692.75|696.12|694.12|696.12|694.12|694.75|692.75|0
1655112920000|2022-06-13 09:35:20|695.87|693.87|697.62|695.62|697.62|695.62|695.75|693.75|0
1655112930000|2022-06-13 09:35:30|698.12|696.12|699.37|697.37|699.37|697.37|698.12|696.12|0
1655112940000|2022-06-13 09:35:40|699.12|697.12|700.25|698.25|700.37|698.37|699.12|697.12|0
1655112950000|2022-06-13 09:35:50|699.12|697.12|699.62|697.62|699.62|697.62|699.12|697.12|0
1655112960000|2022-06-13 09:36:00|699.5|697.5|698.87|696.87|699.5|697.5|698.87|696.87|0
1655112970000|2022-06-13 09:36:10|699|697|699.12|697.12|699.12|697.12|698.75|696.75|0
1655112980000|2022-06-13 09:36:20|699.87|697.87|699|697|699.87|697.87|699|697|0
1655112990000|2022-06-13 09:36:30|698.75|696.75|699.37|697.37|699.37|697.37|698.75|696.75|0
1655113000000|2022-06-13 09:36:40|699.25|697.25|699.12|697.12|699.25|697.25|699.12|697.12|0
1655113010000|2022-06-13 09:36:50|698.87|696.87|699.37|697.37|699.62|697.62|698.87|696.87|0
1655113020000|2022-06-13 09:37:00|699.62|697.62|700.12|698.12|700.12|698.12|699.62|697.62|0
1655113030000|2022-06-13 09:37:10|700.37|698.37|700.12|698.12|700.37|698.37|700.12|698.12|0
1655113040000|2022-06-13 09:37:20|699.87|697.87|699.62|697.62|699.87|697.87|699.62|697.62|0
1655113050000|2022-06-13 09:37:30|700|698|699.62|697.62|700.12|698.12|699.62|697.62|0
1655113060000|2022-06-13 09:37:40|699.5|697.5|699.62|697.62|699.87|697.87|699.5|697.5|0
1655113070000|2022-06-13 09:37:50|699.5|697.5|698.87|696.87|699.5|697.5|698.62|696.62|0
1655113080000|2022-06-13 09:38:00|698.12|696.12|699.37|697.37|699.37|697.37|698.12|696.12|0
1655113090000|2022-06-13 09:38:10|699.75|697.75|699.87|697.87|700.12|698.12|699.75|697.75|0
1655113100000|2022-06-13 09:38:20|699.62|697.62|699|697|699.62|697.62|699|697|0
1655113110000|2022-06-13 09:38:30|699.12|697.12|698.75|696.75|699.5|697.5|698.75|696.75|0
1655113120000|2022-06-13 09:38:40|698.87|696.87|698.62|696.62|698.87|696.87|698.62|696.62|0
1655113130000|2022-06-13 09:38:50|698.87|696.87|698.37|696.37|698.87|696.87|698.37|696.37|0
1655113140000|2022-06-13 09:39:00|698.12|696.12|698.62|696.62|698.62|696.62|698.12|696.12|0
1655113150000|2022-06-13 09:39:10|699.12|697.12|699.62|697.62|699.62|697.62|699.12|697.12|0
1655113160000|2022-06-13 09:39:20|699.37|697.37|699.25|697.25|699.62|697.62|699.25|697.25|0
1655113170000|2022-06-13 09:39:30|699.37|697.37|699.75|697.75|699.75|697.75|699.37|697.37|0
1655113180000|2022-06-13 09:39:40|699.12|697.12|698.62|696.62|699.12|697.12|698.62|696.62|0
1655113190000|2022-06-13 09:39:50|698.5|696.5|697.37|695.37|698.5|696.5|697.37|695.37|0
1655113200000|2022-06-13 09:40:00|696.87|694.87|698.12|696.12|698.12|696.12|696.87|694.87|0
1655113210000|2022-06-13 09:40:10|698.37|696.37|697.37|695.37|698.37|696.37|697.37|695.37|0
1655113220000|2022-06-13 09:40:20|697.25|695.25|696.62|694.62|697.25|695.25|696.62|694.62|0
1655113230000|2022-06-13 09:40:30|697.62|695.62|696.62|694.62|697.62|695.62|696.62|694.62|0
1655113240000|2022-06-13 09:40:40|696.5|694.5|696.25|694.25|696.5|694.5|696|694|0
1655113250000|2022-06-13 09:40:50|696.12|694.12|695.62|693.62|696.12|694.12|695.62|693.62|0
1655113260000|2022-06-13 09:41:00|695.37|693.37|695.75|693.75|695.75|693.75|695.37|693.37|0
1655113270000|2022-06-13 09:41:10|695|693|695|693|695.12|693.12|695|693|0
1655113280000|2022-06-13 09:41:20|694.87|692.87|695.62|693.62|695.62|693.62|694.87|692.87|0
1655113290000|2022-06-13 09:41:30|696.5|694.5|696.75|694.75|696.75|694.75|696.5|694.5|0
1655113300000|2022-06-13 09:41:40|697.62|695.62|698.62|696.62|699|697|697.62|695.62|0
1655113310000|2022-06-13 09:41:50|698.75|696.75|699.37|697.37|699.37|697.37|698.75|696.75|0
1655113320000|2022-06-13 09:42:00|699.62|697.62|699.37|697.37|699.75|697.75|699.37|697.37|0
1655113330000|2022-06-13 09:42:10|699.5|697.5|699.62|697.62|699.87|697.87|699.5|697.5|0
1655113340000|2022-06-13 09:42:20|699.75|697.75|700.87|698.87|700.87|698.87|699.75|697.75|0
1655113350000|2022-06-13 09:42:30|700.62|698.62|700.87|698.87|700.87|698.87|700.62|698.62|0
1655113360000|2022-06-13 09:42:40|701.12|699.12|701.12|699.12|701.37|699.37|701.12|699.12|0
1655113370000|2022-06-13 09:42:50|701.25|699.25|700.5|698.5|701.25|699.25|700.5|698.5|0
1655113380000|2022-06-13 09:43:00|700.62|698.62|700.75|698.75|700.75|698.75|700.37|698.37|0
1655113390000|2022-06-13 09:43:10|701.12|699.12|701.62|699.62|701.62|699.62|701.12|699.12|0
1655113400000|2022-06-13 09:43:20|701.87|699.87|701.12|699.12|701.87|699.87|701.12|699.12|0
1655113410000|2022-06-13 09:43:30|701.62|699.62|701.37|699.37|701.62|699.62|701.37|699.37|0
1655113420000|2022-06-13 09:43:40|701.62|699.62|701.37|699.37|701.62|699.62|701.37|699.37|0
1655113430000|2022-06-13 09:43:50|701.12|699.12|700.12|698.12|701.12|699.12|700.12|698.12|0
1655113440000|2022-06-13 09:44:00|699.87|697.87|700.37|698.37|700.37|698.37|699.87|697.87|0
1655113450000|2022-06-13 09:44:10|700.12|698.12|699.12|697.12|700.37|698.37|699.12|697.12|0
1655113460000|2022-06-13 09:44:20|698.62|696.62|698.37|696.37|698.87|696.87|698.37|696.37|0
1655113470000|2022-06-13 09:44:30|698.12|696.12|698.12|696.12|698.12|696.12|698.12|696.12|0
1655113490000|2022-06-13 09:44:50|698.25|696.25|698.12|696.12|698.25|696.25|697.87|695.87|0
1655113500000|2022-06-13 09:45:00|697.62|695.62|698.12|696.12|698.37|696.37|697.62|695.62|0
1655113510000|2022-06-13 09:45:10|698.25|696.25|698.62|696.62|698.62|696.62|698.25|696.25|0
1655113520000|2022-06-13 09:45:20|699.12|697.12|697.87|695.87|699.12|697.12|697.87|695.87|0
1655113530000|2022-06-13 09:45:30|696.75|694.75|698.37|696.37|698.37|696.37|696.75|694.75|0
1655113540000|2022-06-13 09:45:40|697.87|695.87|697.62|695.62|697.87|695.87|697.62|695.62|0
1655113550000|2022-06-13 09:45:50|696.62|694.62|697.62|695.62|697.62|695.62|696.62|694.62|0
1655113560000|2022-06-13 09:46:00|697.12|695.12|697.12|695.12|697.12|695.12|696.87|694.87|0
1655113570000|2022-06-13 09:46:10|697|695|697|695|697|695|697|695|0
1655113580000|2022-06-13 09:46:20|697.37|695.37|697.12|695.12|697.37|695.37|697.12|695.12|0
1655113590000|2022-06-13 09:46:30|696.87|694.87|696.62|694.62|696.87|694.87|696.37|694.37|0
1655113600000|2022-06-13 09:46:40|697.12|695.12|697.37|695.37|698|696|697.12|695.12|0
1655113610000|2022-06-13 09:46:50|697.12|695.12|696.62|694.62|697.12|695.12|696.62|694.62|0
1655113620000|2022-06-13 09:47:00|696.12|694.12|696.25|694.25|696.37|694.37|696.12|694.12|0
1655113630000|2022-06-13 09:47:10|696.12|694.12|696.37|694.37|696.37|694.37|696|694|0
1655113640000|2022-06-13 09:47:20|695.87|693.87|696|694|696.62|694.62|695.87|693.87|0
1655113650000|2022-06-13 09:47:30|695.62|693.62|696.12|694.12|696.12|694.12|694.87|692.87|0
1655113660000|2022-06-13 09:47:40|695.62|693.62|696.12|694.12|696.12|694.12|695.62|693.62|0
1655113670000|2022-06-13 09:47:50|695.75|693.75|695.62|693.62|695.87|693.87|695.62|693.62|0
1655113680000|2022-06-13 09:48:00|695.12|693.12|695.62|693.62|695.62|693.62|695|693|0
1655113690000|2022-06-13 09:48:10|695.87|693.87|696|694|696|694|695.62|693.62|0
1655113700000|2022-06-13 09:48:20|696.37|694.37|696.37|694.37|696.5|694.5|696.37|694.37|0
1655113710000|2022-06-13 09:48:30|696.12|694.12|696.37|694.37|696.37|694.37|696.12|694.12|0
1655113720000|2022-06-13 09:48:40|696.12|694.12|696.12|694.12|696.12|694.12|695.87|693.87|0
1655113730000|2022-06-13 09:48:50|696.25|694.25|695.37|693.37|696.25|694.25|695.37|693.37|0
1655113740000|2022-06-13 09:49:00|694.87|692.87|693.87|691.87|694.87|692.87|693.87|691.87|0
1655113750000|2022-06-13 09:49:10|694.12|692.12|694.12|692.12|694.12|692.12|693.87|691.87|0
1655113760000|2022-06-13 09:49:20|694.25|692.25|694.12|692.12|694.5|692.5|694.12|692.12|0
1655113770000|2022-06-13 09:49:30|694.25|692.25|694.25|692.25|694.37|692.37|693.75|691.75|0
1655113780000|2022-06-13 09:49:40|693.87|691.87|694.87|692.87|694.87|692.87|693.87|691.87|0
1655113790000|2022-06-13 09:49:50|694.75|692.75|694.62|692.62|694.87|692.87|694.62|692.62|0
1655113800000|2022-06-13 09:50:00|694.87|692.87|695.37|693.37|695.37|693.37|694.62|692.62|0
1655113810000|2022-06-13 09:50:10|695.75|693.75|695.37|693.37|695.87|693.87|695.37|693.37|0
1655113820000|2022-06-13 09:50:20|695.12|693.12|695.62|693.62|695.62|693.62|695.12|693.12|0
1655113830000|2022-06-13 09:50:30|694.87|692.87|694.75|692.75|694.87|692.87|694.62|692.62|0
1655113840000|2022-06-13 09:50:40|694.87|692.87|695.12|693.12|695.12|693.12|694.87|692.87|0
1655113850000|2022-06-13 09:50:50|695|693|694.87|692.87|695|693|694.87|692.87|0
1655113860000|2022-06-13 09:51:00|694.62|692.62|695.37|693.37|695.37|693.37|694.5|692.5|0
1655113870000|2022-06-13 09:51:10|695.25|693.25|695.25|693.25|695.25|693.25|695.12|693.12|0
1655113880000|2022-06-13 09:51:20|695.87|693.87|697.12|695.12|697.12|695.12|695.62|693.62|0
1655113890000|2022-06-13 09:51:30|697.37|695.37|697.25|695.25|697.37|695.37|697.12|695.12|0
1655113900000|2022-06-13 09:51:40|697.12|695.12|697.87|695.87|697.87|695.87|697.12|695.12|0
1655113910000|2022-06-13 09:51:50|697.75|695.75|697.12|695.12|697.87|695.87|697.12|695.12|0
1655113920000|2022-06-13 09:52:00|696.87|694.87|695.62|693.62|696.87|694.87|695.62|693.62|0
1655113930000|2022-06-13 09:52:10|696|694|696.62|694.62|696.87|694.87|696|694|0
1655113940000|2022-06-13 09:52:20|696.25|694.25|696.62|694.62|696.62|694.62|696.25|694.25|0
1655113950000|2022-06-13 09:52:30|696|694|697|695|697.37|695.37|695.62|693.62|0
1655113960000|2022-06-13 09:52:40|697.12|695.12|697.37|695.37|697.37|695.37|697.12|695.12|0
1655113970000|2022-06-13 09:52:50|697.12|695.12|697.25|695.25|697.25|695.25|696.75|694.75|0
1655113980000|2022-06-13 09:53:00|697.12|695.12|697.37|695.37|697.5|695.5|697.12|695.12|0
1655113990000|2022-06-13 09:53:10|697.87|695.87|697.37|695.37|697.87|695.87|697.37|695.37|0
1655114000000|2022-06-13 09:53:20|697.5|695.5|697.37|695.37|697.5|695.5|697.12|695.12|0
1655114010000|2022-06-13 09:53:30|697.25|695.25|697.87|695.87|697.87|695.87|697.25|695.25|0
1655114020000|2022-06-13 09:53:40|697.37|695.37|696.12|694.12|697.37|695.37|696.12|694.12|0
1655114030000|2022-06-13 09:53:50|696.37|694.37|697.12|695.12|697.12|695.12|696.37|694.37|0
1655114040000|2022-06-13 09:54:00|697|695|697.87|695.87|697.87|695.87|697|695|0
1655114050000|2022-06-13 09:54:10|697.75|695.75|697.62|695.62|697.75|695.75|697.5|695.5|0
1655114060000|2022-06-13 09:54:20|697.37|695.37|697.75|695.75|697.75|695.75|697.37|695.37|0
1655114070000|2022-06-13 09:54:30|697.62|695.62|697.25|695.25|697.62|695.62|697.25|695.25|0
1655114080000|2022-06-13 09:54:40|696.87|694.87|697.62|695.62|697.62|695.62|696.75|694.75|0
1655114090000|2022-06-13 09:54:50|697.5|695.5|697.37|695.37|697.5|695.5|697.12|695.12|0
1655114100000|2022-06-13 09:55:00|697.87|695.87|697.75|695.75|697.87|695.87|697.75|695.75|0
1655114110000|2022-06-13 09:55:10|697.5|695.5|698.25|696.25|698.25|696.25|697.5|695.5|0
1655114120000|2022-06-13 09:55:20|698.62|696.62|697.37|695.37|698.62|696.62|697.37|695.37|0
1655114130000|2022-06-13 09:55:30|696.75|694.75|696.87|694.87|696.87|694.87|696.62|694.62|0
1655114140000|2022-06-13 09:55:40|697.62|695.62|697.37|695.37|697.62|695.62|697.37|695.37|0
1655114150000|2022-06-13 09:55:50|697.62|695.62|697.5|695.5|697.62|695.62|697.5|695.5|0
1655114160000|2022-06-13 09:56:00|694.87|692.87|697.5|695.5|697.5|695.5|694.87|692.87|0
1655114170000|2022-06-13 09:56:10|697.62|695.62|698.37|696.37|699.87|697.87|697.62|695.62|0
1655114180000|2022-06-13 09:56:20|698.5|696.5|697.37|695.37|698.5|696.5|697.37|695.37|0
1655114190000|2022-06-13 09:56:30|697.12|695.12|697.12|695.12|697.12|695.12|697.12|695.12|0
1655114200000|2022-06-13 09:56:40|696.62|694.62|695.12|693.12|696.62|694.62|695.12|693.12|0
1655114210000|2022-06-13 09:56:50|695.37|693.37|692.75|690.75|696|694|692.75|690.75|0
1655114220000|2022-06-13 09:57:00|693.25|691.25|692.62|690.62|693.5|691.5|692.62|690.62|0
1655114230000|2022-06-13 09:57:10|692.87|690.87|692.87|690.87|693.12|691.12|692.87|690.87|0
1655114240000|2022-06-13 09:57:20|693.5|691.5|692.37|690.37|693.5|691.5|692.37|690.37|0
1655114250000|2022-06-13 09:57:30|692.12|690.12|693.25|691.25|693.25|691.25|692.12|690.12|0
1655114260000|2022-06-13 09:57:40|691.62|689.62|693.37|691.37|693.37|691.37|691.62|689.62|0
1655114270000|2022-06-13 09:57:50|693.25|691.25|693.62|691.62|693.87|691.87|693.25|691.25|0
1655114280000|2022-06-13 09:58:00|694.87|692.87|695.25|693.25|695.25|693.25|694.62|692.62|0
1655114290000|2022-06-13 09:58:10|695.12|693.12|692.12|690.12|695.12|693.12|692.12|690.12|0
1655114300000|2022-06-13 09:58:20|691.87|689.87|691.75|689.75|691.87|689.87|691.75|689.75|0
1655114310000|2022-06-13 09:58:30|691.87|689.87|692.37|690.37|692.37|690.37|691.87|689.87|0
1655114320000|2022-06-13 09:58:40|692.62|690.62|693|691|693.12|691.12|692.62|690.62|0
1655114330000|2022-06-13 09:58:50|692.62|690.62|692.62|690.62|693.12|691.12|692.62|690.62|0
1655114340000|2022-06-13 09:59:00|692.87|690.87|693.12|691.12|693.12|691.12|692.62|690.62|0
1655114350000|2022-06-13 09:59:10|693.5|691.5|693.87|691.87|693.87|691.87|693.37|691.37|0
1655114360000|2022-06-13 09:59:20|694.12|692.12|693.87|691.87|694.12|692.12|693.87|691.87|0
1655114370000|2022-06-13 09:59:30|693.75|691.75|693.62|691.62|693.75|691.75|693.37|691.37|0
1655114380000|2022-06-13 09:59:40|693.87|691.87|694|692|694.12|692.12|693.87|691.87|0
1655114390000|2022-06-13 09:59:50|693.75|691.75|693.62|691.62|693.75|691.75|693.37|691.37|0
1655114400000|2022-06-13 10:00:00|692.87|690.87|692.87|690.87|692.87|690.87|692.87|690.87|0
1655114410000|2022-06-13 10:00:10|692.75|690.75|693.62|691.62|693.62|691.62|692.62|690.62|0
1655114420000|2022-06-13 10:00:20|692.5|690.5|692.37|690.37|692.5|690.5|692.37|690.37|0
1655114430000|2022-06-13 10:00:30|692.12|690.12|691.62|689.62|692.12|690.12|691.62|689.62|0
1655114440000|2022-06-13 10:00:40|691.37|689.37|690.62|688.62|691.5|689.5|690.62|688.62|0
1655114450000|2022-06-13 10:00:50|691.37|689.37|691.87|689.87|691.87|689.87|691.37|689.37|0
1655114460000|2022-06-13 10:01:00|692|690|691.5|689.5|692|690|691.5|689.5|0
1655114470000|2022-06-13 10:01:10|691.75|689.75|693.37|691.37|693.37|691.37|691.75|689.75|0
1655114480000|2022-06-13 10:01:20|693.12|691.12|692.87|690.87|693.5|691.5|692.87|690.87|0
1655114490000|2022-06-13 10:01:30|692.62|690.62|692.87|690.87|692.87|690.87|692.62|690.62|0
1655114500000|2022-06-13 10:01:40|692.25|690.25|691.25|689.25|692.25|690.25|691.25|689.25|0
1655114510000|2022-06-13 10:01:50|692.12|690.12|693.37|691.37|693.37|691.37|692.12|690.12|0
1655114520000|2022-06-13 10:02:00|693.87|691.87|694.37|692.37|694.62|692.62|693.87|691.87|0
1655114530000|2022-06-13 10:02:10|694.87|692.87|694.62|692.62|695.12|693.12|694.62|692.62|0
1655114540000|2022-06-13 10:02:20|695.87|693.87|695.87|693.87|695.87|693.87|695.62|693.62|0
1655114550000|2022-06-13 10:02:30|695.62|693.62|694.75|692.75|695.87|693.87|694.62|692.62|0
1655114570000|2022-06-13 10:02:50|694.62|692.62|693.75|691.75|694.62|692.62|693.75|691.75|0
1655114580000|2022-06-13 10:03:00|693.87|691.87|694|692|694|692|693.87|691.87|0
1655114590000|2022-06-13 10:03:10|694.12|692.12|693.62|691.62|694.12|692.12|693.62|691.62|0
1655114600000|2022-06-13 10:03:20|693.75|691.75|693.62|691.62|693.87|691.87|693.62|691.62|0
1655114610000|2022-06-13 10:03:30|693.37|691.37|694.87|692.87|695.12|693.12|693.37|691.37|0
1655114620000|2022-06-13 10:03:40|695.37|693.37|694.87|692.87|695.37|693.37|694.87|692.87|0
1655114630000|2022-06-13 10:03:50|694.62|692.62|693.25|691.25|694.62|692.62|693.12|691.12|0
1655114640000|2022-06-13 10:04:00|693.37|691.37|693.12|691.12|693.37|691.37|692.87|690.87|0
1655114650000|2022-06-13 10:04:10|693.62|691.62|694.37|692.37|694.37|692.37|693.62|691.62|0
1655114660000|2022-06-13 10:04:20|694.12|692.12|693.87|691.87|694.12|692.12|693.87|691.87|0
1655114670000|2022-06-13 10:04:30|694.12|692.12|693.12|691.12|694.12|692.12|693.12|691.12|0
1655114680000|2022-06-13 10:04:40|692.75|690.75|692.62|690.62|692.75|690.75|692.62|690.62|0
1655114690000|2022-06-13 10:04:50|692.75|690.75|693.62|691.62|693.62|691.62|692.75|690.75|0
1655114700000|2022-06-13 10:05:00|693.87|691.87|693.5|691.5|694.62|692.62|693.5|691.5|0
1655114710000|2022-06-13 10:05:10|692.62|690.62|692.37|690.37|692.62|690.62|692.25|690.25|0
1655114720000|2022-06-13 10:05:20|692|690|692.12|690.12|692.25|690.25|691.87|689.87|0
1655114730000|2022-06-13 10:05:30|692.37|690.37|692.37|690.37|692.37|690.37|692.37|690.37|0
1655114740000|2022-06-13 10:05:40|692.12|690.12|692.75|690.75|692.75|690.75|692.12|690.12|0
1655114750000|2022-06-13 10:05:50|692.62|690.62|692.75|690.75|692.75|690.75|692.5|690.5|0
1655114760000|2022-06-13 10:06:00|692.62|690.62|692.37|690.37|692.75|690.75|692.37|690.37|0
1655114770000|2022-06-13 10:06:10|692.25|690.25|691.87|689.87|692.25|690.25|691.87|689.87|0
1655114780000|2022-06-13 10:06:20|691.62|689.62|691.25|689.25|691.62|689.62|691.25|689.25|0
1655114790000|2022-06-13 10:06:30|690.87|688.87|689.62|687.62|690.87|688.87|689.62|687.62|0
1655114800000|2022-06-13 10:06:40|689.87|687.87|689.5|687.5|689.87|687.87|689.5|687.5|0
1655114810000|2022-06-13 10:06:50|689.87|687.87|689.5|687.5|689.87|687.87|689.5|687.5|0
1655114820000|2022-06-13 10:07:00|689.62|687.62|690.62|688.62|690.62|688.62|689.62|687.62|0
1655114830000|2022-06-13 10:07:10|690.5|688.5|690.37|688.37|690.5|688.5|690.25|688.25|0
1655114840000|2022-06-13 10:07:20|690.25|688.25|690.75|688.75|690.87|688.87|690.25|688.25|0
1655114850000|2022-06-13 10:07:30|690.87|688.87|690.87|688.87|691|689|690.87|688.87|0
1655114860000|2022-06-13 10:07:40|691.12|689.12|690.87|688.87|691.37|689.37|690.87|688.87|0
1655114870000|2022-06-13 10:07:50|691.12|689.12|690.87|688.87|691.12|689.12|690.87|688.87|0
1655114880000|2022-06-13 10:08:00|691.5|689.5|689.87|687.87|691.5|689.5|689.87|687.87|0
1655114890000|2022-06-13 10:08:10|689.37|687.37|689.12|687.12|689.37|687.37|689|687|0
1655114900000|2022-06-13 10:08:20|688.87|686.87|689.37|687.37|689.37|687.37|688.87|686.87|0
1655114910000|2022-06-13 10:08:30|689.87|687.87|690.25|688.25|690.25|688.25|689.87|687.87|0
1655114920000|2022-06-13 10:08:40|690.37|688.37|689.87|687.87|690.37|688.37|689.87|687.87|0
1655114930000|2022-06-13 10:08:50|689.62|687.62|689.75|687.75|690.12|688.12|689.62|687.62|0
1655114940000|2022-06-13 10:09:00|689.62|687.62|690.12|688.12|690.37|688.37|689.62|687.62|0
1655114950000|2022-06-13 10:09:10|689.87|687.87|688.87|686.87|689.87|687.87|688.87|686.87|0
1655114960000|2022-06-13 10:09:20|688.75|686.75|688.75|686.75|688.87|686.87|688.75|686.75|0
1655114970000|2022-06-13 10:09:30|688.87|686.87|688.62|686.62|688.87|686.87|688.62|686.62|0
1655114980000|2022-06-13 10:09:40|688.87|686.87|688.37|686.37|688.87|686.87|688.37|686.37|0
1655114990000|2022-06-13 10:09:50|688.62|686.62|688.37|686.37|688.62|686.62|688.37|686.37|0
1655115000000|2022-06-13 10:10:00|688.12|686.12|687.87|685.87|688.12|686.12|687.87|685.87|0
1655115010000|2022-06-13 10:10:10|688.12|686.12|688.62|686.62|689.12|687.12|688.12|686.12|0
1655115020000|2022-06-13 10:10:20|688.37|686.37|688.37|686.37|688.37|686.37|688.37|686.37|0
1655115030000|2022-06-13 10:10:30|688.62|686.62|688.62|686.62|688.62|686.62|688.37|686.37|0
1655115040000|2022-06-13 10:10:40|688.87|686.87|689|687|689.12|687.12|688.87|686.87|0
1655115050000|2022-06-13 10:10:50|688.62|686.62|688.12|686.12|688.62|686.62|688.12|686.12|0
1655115060000|2022-06-13 10:11:00|687.87|685.87|688.37|686.37|688.62|686.62|687.87|685.87|0
1655115070000|2022-06-13 10:11:10|688.12|686.12|688.37|686.37|688.37|686.37|688.12|686.12|0
1655115080000|2022-06-13 10:11:20|688.62|686.62|687.62|685.62|688.62|686.62|687.62|685.62|0
1655115100000|2022-06-13 10:11:40|687.75|685.75|688.12|686.12|688.12|686.12|687.75|685.75|0
1655115110000|2022-06-13 10:11:50|687.75|685.75|687.75|685.75|687.75|685.75|687.75|685.75|0
1655115120000|2022-06-13 10:12:00|687.87|685.87|687.12|685.12|687.87|685.87|687.12|685.12|0
1655115130000|2022-06-13 10:12:10|687.37|685.37|687.12|685.12|687.37|685.37|687.12|685.12|0
1655115140000|2022-06-13 10:12:20|687.25|685.25|687.37|685.37|687.37|685.37|687.25|685.25|0
1655115150000|2022-06-13 10:12:30|687.5|685.5|687.5|685.5|687.62|685.62|687.5|685.5|0
1655115160000|2022-06-13 10:12:40|688.12|686.12|688.12|686.12|688.12|686.12|688|686|0
1655115170000|2022-06-13 10:12:50|689.12|687.12|688.37|686.37|689.12|687.12|688.37|686.37|0
1655115180000|2022-06-13 10:13:00|687.87|685.87|687.62|685.62|688|686|687.62|685.62|0
1655115190000|2022-06-13 10:13:10|688|686|687.37|685.37|688|686|687.37|685.37|0
1655115200000|2022-06-13 10:13:20|687.12|685.12|687.62|685.62|687.62|685.62|687.12|685.12|0
1655115210000|2022-06-13 10:13:30|687.37|685.37|687.12|685.12|687.37|685.37|687.12|685.12|0
1655115220000|2022-06-13 10:13:40|686.75|684.75|687.12|685.12|687.12|685.12|686.75|684.75|0
1655115230000|2022-06-13 10:13:50|686.87|684.87|687.37|685.37|687.37|685.37|686.87|684.87|0
1655115240000|2022-06-13 10:14:00|687|685|685.5|683.5|687|685|685.5|683.5|0
1655115250000|2022-06-13 10:14:10|685.37|683.37|686.37|684.37|686.37|684.37|685.37|683.37|0
1655115260000|2022-06-13 10:14:20|686.25|684.25|685.12|683.12|686.25|684.25|685|683|0
1655115270000|2022-06-13 10:14:30|685.37|683.37|686.62|684.62|686.62|684.62|685.37|683.37|0
1655115290000|2022-06-13 10:14:50|686.37|684.37|685.75|683.75|686.37|684.37|685.5|683.5|0
1655115300000|2022-06-13 10:15:00|686.12|684.12|686.62|684.62|686.62|684.62|686.12|684.12|0
1655115310000|2022-06-13 10:15:10|687.12|685.12|687.12|685.12|687.25|685.25|687.12|685.12|0
1655115320000|2022-06-13 10:15:20|686.5|684.5|686.87|684.87|686.87|684.87|686.5|684.5|0
1655115330000|2022-06-13 10:15:30|687|685|687.75|685.75|687.75|685.75|686.87|684.87|0
1655115340000|2022-06-13 10:15:40|688.37|686.37|687.87|685.87|688.62|686.62|687.87|685.87|0
1655115350000|2022-06-13 10:15:50|688.62|686.62|688.87|686.87|688.87|686.87|688.62|686.62|0
1655115360000|2022-06-13 10:16:00|688.75|686.75|689.37|687.37|689.37|687.37|688.75|686.75|0
1655115370000|2022-06-13 10:16:10|688.87|686.87|688.87|686.87|688.87|686.87|688.75|686.75|0
1655115380000|2022-06-13 10:16:20|688.62|686.62|688.12|686.12|688.62|686.62|688.12|686.12|0
1655115390000|2022-06-13 10:16:30|688.87|686.87|689.12|687.12|689.12|687.12|688.87|686.87|0
1655115400000|2022-06-13 10:16:40|689.37|687.37|690.62|688.62|690.62|688.62|689.37|687.37|0
1655115410000|2022-06-13 10:16:50|690.5|688.5|690.12|688.12|690.5|688.5|690.12|688.12|0
1655115420000|2022-06-13 10:17:00|690|688|690.87|688.87|691|689|690|688|0
1655115430000|2022-06-13 10:17:10|689.62|687.62|689.37|687.37|689.62|687.62|689.37|687.37|0
1655115440000|2022-06-13 10:17:20|688.87|686.87|688.75|686.75|689.12|687.12|688.75|686.75|0
1655115450000|2022-06-13 10:17:30|688.62|686.62|689.12|687.12|689.12|687.12|688.62|686.62|0
1655115460000|2022-06-13 10:17:40|689.37|687.37|690.12|688.12|690.12|688.12|689.37|687.37|0
1655115470000|2022-06-13 10:17:50|689.87|687.87|689.87|687.87|689.87|687.87|689.87|687.87|0
1655115480000|2022-06-13 10:18:00|689.75|687.75|690.12|688.12|690.12|688.12|689.75|687.75|0
1655115490000|2022-06-13 10:18:10|690.37|688.37|690.12|688.12|690.37|688.37|689.87|687.87|0
1655115500000|2022-06-13 10:18:20|689.87|687.87|690.25|688.25|690.25|688.25|689.87|687.87|0
1655115510000|2022-06-13 10:18:30|690.37|688.37|691.12|689.12|691.12|689.12|690.37|688.37|0
1655115520000|2022-06-13 10:18:40|691.37|689.37|691.12|689.12|691.37|689.37|691.12|689.12|0
1655115530000|2022-06-13 10:18:50|691.37|689.37|691.37|689.37|691.37|689.37|691.37|689.37|0
1655115540000|2022-06-13 10:19:00|691.12|689.12|690.37|688.37|691.12|689.12|690.25|688.25|0
1655115550000|2022-06-13 10:19:10|690.62|688.62|690.87|688.87|690.87|688.87|690.62|688.62|0
1655115560000|2022-06-13 10:19:20|691.12|689.12|691.12|689.12|691.12|689.12|691.12|689.12|0
1655115570000|2022-06-13 10:19:30|691.37|689.37|691.5|689.5|691.5|689.5|691.12|689.12|0
1655115580000|2022-06-13 10:19:40|691.87|689.87|690|688|691.87|689.87|690|688|0
1655115590000|2022-06-13 10:19:50|690.12|688.12|690.5|688.5|690.5|688.5|689.75|687.75|0
1655115600000|2022-06-13 10:20:00|690.62|688.62|691.12|689.12|691.12|689.12|690.62|688.62|0
1655115610000|2022-06-13 10:20:10|690.75|688.75|690.62|688.62|690.75|688.75|690.37|688.37|0
1655115620000|2022-06-13 10:20:20|690.87|688.87|690.5|688.5|690.87|688.87|690.5|688.5|0
1655115630000|2022-06-13 10:20:30|690.75|688.75|691.12|689.12|691.37|689.37|690.75|688.75|0
1655115640000|2022-06-13 10:20:40|691.37|689.37|691.62|689.62|691.62|689.62|691.37|689.37|0
1655115650000|2022-06-13 10:20:50|692.12|690.12|692.87|690.87|693.12|691.12|692.12|690.12|0
1655115660000|2022-06-13 10:21:00|692.62|690.62|693.12|691.12|693.12|691.12|692.62|690.62|0
1655115670000|2022-06-13 10:21:10|693|691|693.12|691.12|693.25|691.25|693|691|0
1655115680000|2022-06-13 10:21:20|692.37|690.37|691.5|689.5|692.37|690.37|691|689|0
1655115690000|2022-06-13 10:21:30|691.12|689.12|690.87|688.87|691.12|689.12|690.37|688.37|0
1655115700000|2022-06-13 10:21:40|690.5|688.5|690.62|688.62|690.62|688.62|690.37|688.37|0
1655115710000|2022-06-13 10:21:50|690.75|688.75|690.87|688.87|690.87|688.87|690.62|688.62|0
1655115720000|2022-06-13 10:22:00|690.37|688.37|690.25|688.25|690.87|688.87|690.25|688.25|0
1655115730000|2022-06-13 10:22:10|689.87|687.87|689|687|690.12|688.12|689|687|0
1655115740000|2022-06-13 10:22:20|688.87|686.87|688.75|686.75|688.87|686.87|688.62|686.62|0
1655115750000|2022-06-13 10:22:30|688.62|686.62|690.75|688.75|690.75|688.75|688.62|686.62|0
1655115760000|2022-06-13 10:22:40|690.87|688.87|690.62|688.62|690.87|688.87|690.37|688.37|0
1655115770000|2022-06-13 10:22:50|691.12|689.12|691.37|689.37|691.37|689.37|691.12|689.12|0
1655115780000|2022-06-13 10:23:00|691.87|689.87|692.25|690.25|692.25|690.25|691.87|689.87|0
1655115790000|2022-06-13 10:23:10|692.37|690.37|692.12|690.12|692.37|690.37|692.12|690.12|0
1655115800000|2022-06-13 10:23:20|691.62|689.62|691.87|689.87|691.87|689.87|691.12|689.12|0
1655115810000|2022-06-13 10:23:30|691.62|689.62|691.75|689.75|691.75|689.75|691.62|689.62|0
1655115820000|2022-06-13 10:23:40|691.62|689.62|691.37|689.37|691.62|689.62|691.37|689.37|0
1655115830000|2022-06-13 10:23:50|691.5|689.5|690.75|688.75|691.5|689.5|690.75|688.75|0
1655115840000|2022-06-13 10:24:00|690.62|688.62|690.62|688.62|690.62|688.62|690.62|688.62|0
1655115850000|2022-06-13 10:24:10|690.87|688.87|691.75|689.75|691.75|689.75|690.87|688.87|0
1655115860000|2022-06-13 10:24:20|691.87|689.87|691.87|689.87|691.87|689.87|691.62|689.62|0
1655115870000|2022-06-13 10:24:30|691.5|689.5|691.37|689.37|691.5|689.5|691.25|689.25|0
1655115880000|2022-06-13 10:24:40|691.62|689.62|691.62|689.62|691.62|689.62|691.5|689.5|0
1655115890000|2022-06-13 10:24:50|690.87|688.87|691.87|689.87|691.87|689.87|690.62|688.62|0
1655115900000|2022-06-13 10:25:00|692.87|690.87|691.12|689.12|692.87|690.87|691.12|689.12|0
1655115910000|2022-06-13 10:25:10|690.75|688.75|691|689|691.12|689.12|690.75|688.75|0
1655115920000|2022-06-13 10:25:20|691.12|689.12|691.12|689.12|691.25|689.25|691.12|689.12|0
1655115930000|2022-06-13 10:25:30|691.37|689.37|690.87|688.87|691.37|689.37|690.87|688.87|0
1655115940000|2022-06-13 10:25:40|691.37|689.37|690.37|688.37|691.37|689.37|690.37|688.37|0
1655115950000|2022-06-13 10:25:50|690.62|688.62|690.87|688.87|690.87|688.87|690.62|688.62|0
1655115960000|2022-06-13 10:26:00|690.62|688.62|689.87|687.87|690.62|688.62|689.75|687.75|0
1655115970000|2022-06-13 10:26:10|689.12|687.12|689.25|687.25|689.25|687.25|688.62|686.62|0
1655115980000|2022-06-13 10:26:20|689.62|687.62|690.62|688.62|690.62|688.62|689.62|687.62|0
1655115990000|2022-06-13 10:26:30|690.37|688.37|690.62|688.62|690.87|688.87|690.37|688.37|0
1655116000000|2022-06-13 10:26:40|690.87|688.87|690.62|688.62|690.87|688.87|690.62|688.62|0
1655116010000|2022-06-13 10:26:50|690.75|688.75|691|689|691.12|689.12|690.75|688.75|0
1655116020000|2022-06-13 10:27:00|691.12|689.12|689.87|687.87|691.12|689.12|689.87|687.87|0
1655116030000|2022-06-13 10:27:10|689.37|687.37|690.37|688.37|690.37|688.37|689.37|687.37|0
1655116040000|2022-06-13 10:27:20|690.5|688.5|690.62|688.62|690.62|688.62|690.37|688.37|0
1655116050000|2022-06-13 10:27:30|690.5|688.5|690.37|688.37|690.5|688.5|690.37|688.37|0
1655116060000|2022-06-13 10:27:40|690.62|688.62|691|689|691|689|690.62|688.62|0
1655116070000|2022-06-13 10:27:50|690.87|688.87|690.37|688.37|690.87|688.87|690.37|688.37|0
1655116080000|2022-06-13 10:28:00|690.25|688.25|689.75|687.75|690.25|688.25|689.75|687.75|0
1655116090000|2022-06-13 10:28:10|689.87|687.87|690.37|688.37|690.37|688.37|689.5|687.5|0
1655116100000|2022-06-13 10:28:20|690.12|688.12|690.62|688.62|690.62|688.62|689.87|687.87|0
1655116110000|2022-06-13 10:28:30|690.87|688.87|690.87|688.87|690.87|688.87|690.62|688.62|0
1655116120000|2022-06-13 10:28:40|690.75|688.75|690.62|688.62|690.75|688.75|690.62|688.62|0
1655116130000|2022-06-13 10:28:50|690.12|688.12|690.12|688.12|690.12|688.12|689.87|687.87|0
1655116140000|2022-06-13 10:29:00|690.37|688.37|690.62|688.62|690.75|688.75|690.37|688.37|0
1655116150000|2022-06-13 10:29:10|690.75|688.75|690.37|688.37|690.75|688.75|690.37|688.37|0
1655116160000|2022-06-13 10:29:20|690.25|688.25|690.62|688.62|690.62|688.62|690.12|688.12|0
1655116170000|2022-06-13 10:29:30|691.12|689.12|690.87|688.87|691.12|689.12|690.87|688.87|0
1655116180000|2022-06-13 10:29:40|689.62|687.62|690.62|688.62|691.12|689.12|689.62|687.62|0
1655116190000|2022-06-13 10:29:50|690.5|688.5|691|689|691.37|689.37|690.5|688.5|0
1655116200000|2022-06-13 10:30:00|690.87|688.87|690.5|688.5|691.12|689.12|690.5|688.5|0
1655116210000|2022-06-13 10:30:10|690.62|688.62|691.37|689.37|691.37|689.37|690.62|688.62|0
1655116220000|2022-06-13 10:30:20|691.25|689.25|691.37|689.37|691.37|689.37|690.87|688.87|0
1655116230000|2022-06-13 10:30:30|691.25|689.25|691.37|689.37|691.37|689.37|691.12|689.12|0
1655116240000|2022-06-13 10:30:40|691.75|689.75|692|690|692|690|691.75|689.75|0
1655116250000|2022-06-13 10:30:50|692.12|690.12|691.62|689.62|692.12|690.12|691.62|689.62|0
1655116260000|2022-06-13 10:31:00|691.37|689.37|688.37|686.37|691.37|689.37|688.37|686.37|0
1655116270000|2022-06-13 10:31:10|688.5|686.5|688.62|686.62|688.62|686.62|688.25|686.25|0
1655116280000|2022-06-13 10:31:20|688.12|686.12|687.87|685.87|688.37|686.37|687.87|685.87|0
1655116290000|2022-06-13 10:31:30|687.75|685.75|688.37|686.37|688.37|686.37|687.75|685.75|0
1655116300000|2022-06-13 10:31:40|688.75|686.75|688.12|686.12|688.87|686.87|688.12|686.12|0
1655116310000|2022-06-13 10:31:50|688.37|686.37|687.12|685.12|688.37|686.37|687.12|685.12|0
1655116320000|2022-06-13 10:32:00|686.87|684.87|687.62|685.62|687.62|685.62|686.87|684.87|0
1655116330000|2022-06-13 10:32:10|687.87|685.87|688.62|686.62|688.62|686.62|687.87|685.87|0
1655116340000|2022-06-13 10:32:20|688.37|686.37|688.37|686.37|688.37|686.37|688.37|686.37|0
1655116350000|2022-06-13 10:32:30|689.12|687.12|689.62|687.62|689.87|687.87|689.12|687.12|0
1655116360000|2022-06-13 10:32:40|688.25|686.25|687.75|685.75|688.25|686.25|687.5|685.5|0
1655116370000|2022-06-13 10:32:50|687.62|685.62|687.87|685.87|687.87|685.87|687.62|685.62|0
1655116380000|2022-06-13 10:33:00|687.62|685.62|687.62|685.62|687.62|685.62|687.37|685.37|0
1655116390000|2022-06-13 10:33:10|687.12|685.12|687.62|685.62|687.87|685.87|687.12|685.12|0
1655116400000|2022-06-13 10:33:20|687.37|685.37|687.12|685.12|687.37|685.37|687.12|685.12|0
1655116410000|2022-06-13 10:33:30|686.75|684.75|686.62|684.62|686.75|684.75|686.25|684.25|0
1655116420000|2022-06-13 10:33:40|686.75|684.75|686.37|684.37|686.75|684.75|686.37|684.37|0
1655116430000|2022-06-13 10:33:50|686.12|684.12|686.25|684.25|686.25|684.25|686.12|684.12|0
1655116440000|2022-06-13 10:34:00|686.12|684.12|686.12|684.12|686.12|684.12|686|684|0
1655116450000|2022-06-13 10:34:10|685.75|683.75|686.37|684.37|686.37|684.37|685.75|683.75|0
1655116460000|2022-06-13 10:34:20|686.62|684.62|686.62|684.62|686.75|684.75|686.37|684.37|0
1655116470000|2022-06-13 10:34:30|686.37|684.37|685.87|683.87|686.37|684.37|685.87|683.87|0
1655116480000|2022-06-13 10:34:40|685.62|683.62|685.12|683.12|685.62|683.62|685.12|683.12|0
1655116490000|2022-06-13 10:34:50|685|683|685.37|683.37|685.37|683.37|685|683|0
1655116500000|2022-06-13 10:35:00|685.25|683.25|685.62|683.62|685.62|683.62|685.25|683.25|0
1655116510000|2022-06-13 10:35:10|685.75|683.75|685.75|683.75|686|684|685.62|683.62|0
1655116520000|2022-06-13 10:35:20|685.62|683.62|684.37|682.37|685.62|683.62|684.37|682.37|0
1655116530000|2022-06-13 10:35:30|684.12|682.12|685.12|683.12|685.12|683.12|684.12|682.12|0
1655116540000|2022-06-13 10:35:40|685.37|683.37|684.12|682.12|685.37|683.37|684.12|682.12|0
1655116550000|2022-06-13 10:35:50|684.37|682.37|684.62|682.62|684.62|682.62|684.37|682.37|0
1655116560000|2022-06-13 10:36:00|685.37|683.37|685.75|683.75|686.12|684.12|685.37|683.37|0
1655116570000|2022-06-13 10:36:10|685.87|683.87|687.12|685.12|687.37|685.37|685.87|683.87|0
1655116580000|2022-06-13 10:36:20|686.87|684.87|686.87|684.87|686.87|684.87|686.87|684.87|0
1655116590000|2022-06-13 10:36:30|686.62|684.62|685.62|683.62|686.62|684.62|685.62|683.62|0
1655116600000|2022-06-13 10:36:40|685.5|683.5|685.12|683.12|685.5|683.5|685|683|0
1655116610000|2022-06-13 10:36:50|684.37|682.37|684.62|682.62|684.62|682.62|684.12|682.12|0
1655116620000|2022-06-13 10:37:00|684.37|682.37|685|683|685|683|684.37|682.37|0
1655116630000|2022-06-13 10:37:10|685.87|683.87|686.62|684.62|686.62|684.62|685.87|683.87|0
1655116640000|2022-06-13 10:37:20|685.87|683.87|686.25|684.25|686.25|684.25|685.87|683.87|0
1655116650000|2022-06-13 10:37:30|686.62|684.62|686.62|684.62|686.62|684.62|685.87|683.87|0
1655116660000|2022-06-13 10:37:40|686.37|684.37|686.12|684.12|686.37|684.37|686.12|684.12|0
1655116670000|2022-06-13 10:37:50|685.87|683.87|685.87|683.87|685.87|683.87|685.87|683.87|0
1655116680000|2022-06-13 10:38:00|686.37|684.37|686.87|684.87|686.87|684.87|686.25|684.25|0
1655116690000|2022-06-13 10:38:10|687.12|685.12|687.62|685.62|687.62|685.62|687.12|685.12|0
1655116700000|2022-06-13 10:38:20|687.37|685.37|687.87|685.87|687.87|685.87|687.37|685.37|0
1655116710000|2022-06-13 10:38:30|687.62|685.62|687.87|685.87|687.87|685.87|687.37|685.37|0
1655116720000|2022-06-13 10:38:40|687.75|685.75|687.37|685.37|687.87|685.87|687.37|685.37|0
1655116730000|2022-06-13 10:38:50|687.62|685.62|688.25|686.25|688.25|686.25|687.5|685.5|0
1655116740000|2022-06-13 10:39:00|688.12|686.12|689.12|687.12|689.12|687.12|688.12|686.12|0
1655116750000|2022-06-13 10:39:10|689|687|688.62|686.62|689.12|687.12|688.62|686.62|0
1655116760000|2022-06-13 10:39:20|688.25|686.25|688.62|686.62|688.62|686.62|688.25|686.25|0
1655116770000|2022-06-13 10:39:30|689.62|687.62|689.62|687.62|690|688|689.37|687.37|0
1655116780000|2022-06-13 10:39:40|689.5|687.5|689|687|689.5|687.5|689|687|0
1655116790000|2022-06-13 10:39:50|688.62|686.62|688.62|686.62|688.87|686.87|688.62|686.62|0
1655116800000|2022-06-13 10:40:00|688.87|686.87|689.25|687.25|689.25|687.25|688.87|686.87|0
1655116810000|2022-06-13 10:40:10|689.12|687.12|688.87|686.87|689.12|687.12|688.62|686.62|0
1655116820000|2022-06-13 10:40:20|689|687|689.12|687.12|689.12|687.12|689|687|0
1655116830000|2022-06-13 10:40:30|688.87|686.87|688.87|686.87|688.87|686.87|688.62|686.62|0
1655116840000|2022-06-13 10:40:40|688.5|686.5|688.5|686.5|688.5|686.5|688.37|686.37|0
1655116850000|2022-06-13 10:40:50|688.37|686.37|687.87|685.87|688.37|686.37|687.87|685.87|0
1655116860000|2022-06-13 10:41:00|687.75|685.75|687.87|685.87|687.87|685.87|687.62|685.62|0
1655116870000|2022-06-13 10:41:10|687.5|685.5|686.87|684.87|687.5|685.5|686.87|684.87|0
1655116880000|2022-06-13 10:41:20|687.62|685.62|688.62|686.62|688.62|686.62|687.62|685.62|0
1655116890000|2022-06-13 10:41:30|688.25|686.25|687.37|685.37|688.37|686.37|687.37|685.37|0
1655116900000|2022-06-13 10:41:40|687.5|685.5|686.87|684.87|687.5|685.5|686.87|684.87|0
1655116910000|2022-06-13 10:41:50|686.62|684.62|685.87|683.87|686.62|684.62|685.87|683.87|0
1655116920000|2022-06-13 10:42:00|686|684|686.62|684.62|687.12|685.12|685.87|683.87|0
1655116930000|2022-06-13 10:42:10|687.12|685.12|686.62|684.62|687.37|685.37|686.5|684.5|0
1655116940000|2022-06-13 10:42:20|686.75|684.75|686.75|684.75|686.75|684.75|686.75|684.75|0
1655116950000|2022-06-13 10:42:30|686.87|684.87|686.87|684.87|686.87|684.87|686.75|684.75|0
1655116960000|2022-06-13 10:42:40|686.75|684.75|686.87|684.87|686.87|684.87|686.62|684.62|0
1655116970000|2022-06-13 10:42:50|686.75|684.75|687.12|685.12|687.12|685.12|686.75|684.75|0
1655116980000|2022-06-13 10:43:00|687.62|685.62|686.5|684.5|688|686|686.37|684.37|0
1655116990000|2022-06-13 10:43:10|686.37|684.37|686.12|684.12|686.37|684.37|686.12|684.12|0
1655117000000|2022-06-13 10:43:20|686.25|684.25|686.12|684.12|686.25|684.25|686.12|684.12|0
1655117010000|2022-06-13 10:43:30|686.37|684.37|685.62|683.62|686.37|684.37|685.62|683.62|0
1655117020000|2022-06-13 10:43:40|685.87|683.87|686.12|684.12|686.12|684.12|685.87|683.87|0
1655117030000|2022-06-13 10:43:50|685.12|683.12|686|684|686|684|685.12|683.12|0
1655117040000|2022-06-13 10:44:00|685.87|683.87|685.12|683.12|686|684|685.12|683.12|0
1655117050000|2022-06-13 10:44:10|685.25|683.25|685.25|683.25|685.25|683.25|685.12|683.12|0
1655117060000|2022-06-13 10:44:20|685.37|683.37|686.12|684.12|686.12|684.12|685.37|683.37|0
1655117070000|2022-06-13 10:44:30|684.37|682.37|684.12|682.12|684.37|682.37|684.12|682.12|0
1655117080000|2022-06-13 10:44:40|684.25|682.25|684.5|682.5|684.5|682.5|684.25|682.25|0
1655117090000|2022-06-13 10:44:50|684.37|682.37|684.62|682.62|684.62|682.62|684.25|682.25|0
1655117100000|2022-06-13 10:45:00|684.87|682.87|685.5|683.5|686|684|684.87|682.87|0
1655117110000|2022-06-13 10:45:10|685.37|683.37|686|684|686|684|685.37|683.37|0
1655117120000|2022-06-13 10:45:20|685.87|683.87|685.12|683.12|685.87|683.87|685.12|683.12|0
1655117130000|2022-06-13 10:45:30|684.75|682.75|684.37|682.37|684.87|682.87|684.37|682.37|0
1655117140000|2022-06-13 10:45:40|684.5|682.5|685.12|683.12|685.12|683.12|684.5|682.5|0
1655117150000|2022-06-13 10:45:50|684.87|682.87|685.25|683.25|685.25|683.25|684.75|682.75|0
1655117160000|2022-06-13 10:46:00|685.37|683.37|685.25|683.25|685.37|683.37|685.12|683.12|0
1655117170000|2022-06-13 10:46:10|684.87|682.87|684.87|682.87|684.87|682.87|684.87|682.87|0
1655117180000|2022-06-13 10:46:20|684.62|682.62|684.37|682.37|684.62|682.62|684.37|682.37|0
1655117190000|2022-06-13 10:46:30|684.5|682.5|685.37|683.37|685.37|683.37|684.5|682.5|0
1655117200000|2022-06-13 10:46:40|685.75|683.75|687.37|685.37|687.37|685.37|685.75|683.75|0
1655117210000|2022-06-13 10:46:50|687.25|685.25|687.37|685.37|687.37|685.37|687.25|685.25|0
1655117220000|2022-06-13 10:47:00|687.12|685.12|687.37|685.37|687.5|685.5|687.12|685.12|0
1655117230000|2022-06-13 10:47:10|687.25|685.25|686.87|684.87|687.25|685.25|686.87|684.87|0
1655117240000|2022-06-13 10:47:20|687.12|685.12|686.87|684.87|687.12|685.12|686.87|684.87|0
1655117250000|2022-06-13 10:47:30|687.12|685.12|687|685|687.12|685.12|687|685|0
1655117260000|2022-06-13 10:47:40|686.87|684.87|687|685|687|685|686.87|684.87|0
1655117270000|2022-06-13 10:47:50|686.87|684.87|687.12|685.12|687.12|685.12|686.87|684.87|0
1655117280000|2022-06-13 10:48:00|687.37|685.37|687.37|685.37|687.62|685.62|687.37|685.37|0
1655117290000|2022-06-13 10:48:10|687.5|685.5|687.62|685.62|687.62|685.62|687.5|685.5|0
1655117300000|2022-06-13 10:48:20|687.75|685.75|688.12|686.12|688.37|686.37|687.75|685.75|0
1655117310000|2022-06-13 10:48:30|688.25|686.25|688.37|686.37|688.62|686.62|688.12|686.12|0
1655117320000|2022-06-13 10:48:40|688.25|686.25|689.75|687.75|689.75|687.75|688.25|686.25|0
1655117330000|2022-06-13 10:48:50|689.5|687.5|688.62|686.62|689.62|687.62|688.62|686.62|0
1655117340000|2022-06-13 10:49:00|688.5|686.5|687.87|685.87|688.5|686.5|687.87|685.87|0
1655117350000|2022-06-13 10:49:10|688.12|686.12|688.87|686.87|688.87|686.87|688.12|686.12|0
1655117360000|2022-06-13 10:49:20|688.37|686.37|688.62|686.62|688.62|686.62|688.37|686.37|0
1655117370000|2022-06-13 10:49:30|688.25|686.25|688.37|686.37|688.62|686.62|688.25|686.25|0
1655117380000|2022-06-13 10:49:40|688.62|686.62|688.62|686.62|688.87|686.87|688.62|686.62|0
1655117390000|2022-06-13 10:49:50|688.37|686.37|688.37|686.37|688.37|686.37|688.37|686.37|0
1655117400000|2022-06-13 10:50:00|688.62|686.62|688.62|686.62|688.62|686.62|688.37|686.37|0
1655117410000|2022-06-13 10:50:10|688.37|686.37|688.37|686.37|688.37|686.37|687.75|685.75|0
1655117420000|2022-06-13 10:50:20|688.87|686.87|689.87|687.87|689.87|687.87|688.87|686.87|0
1655117430000|2022-06-13 10:50:30|689.5|687.5|688.87|686.87|689.5|687.5|688.87|686.87|0
1655117440000|2022-06-13 10:50:40|689|687|688.5|686.5|689.12|687.12|688.5|686.5|0
1655117450000|2022-06-13 10:50:50|688.62|686.62|688.75|686.75|688.75|686.75|688.5|686.5|0
1655117460000|2022-06-13 10:51:00|688.25|686.25|688.25|686.25|688.25|686.25|688.25|686.25|0
1655117470000|2022-06-13 10:51:10|688.37|686.37|688.5|686.5|688.5|686.5|688.25|686.25|0
1655117480000|2022-06-13 10:51:20|688.12|686.12|688.62|686.62|688.62|686.62|688.12|686.12|0
1655117490000|2022-06-13 10:51:30|688.37|686.37|688.37|686.37|688.62|686.62|688.37|686.37|0
1655117500000|2022-06-13 10:51:40|688.5|686.5|688.62|686.62|688.75|686.75|688.5|686.5|0
1655117510000|2022-06-13 10:51:50|688.75|686.75|688.25|686.25|688.75|686.75|687.87|685.87|0
1655117520000|2022-06-13 10:52:00|688.12|686.12|688.62|686.62|688.62|686.62|688.12|686.12|0
1655117530000|2022-06-13 10:52:10|688.75|686.75|688.75|686.75|688.75|686.75|688.75|686.75|0
1655117540000|2022-06-13 10:52:20|688.62|686.62|687.87|685.87|688.62|686.62|687.87|685.87|0
1655117550000|2022-06-13 10:52:30|687.62|685.62|687.37|685.37|687.62|685.62|687.37|685.37|0
1655117560000|2022-06-13 10:52:40|687.12|685.12|687.62|685.62|687.62|685.62|687.12|685.12|0
1655117570000|2022-06-13 10:52:50|687.87|685.87|687.87|685.87|687.87|685.87|687.62|685.62|0
1655117580000|2022-06-13 10:53:00|687.37|685.37|688.5|686.5|688.5|686.5|687.12|685.12|0
1655117590000|2022-06-13 10:53:10|688.62|686.62|686.12|684.12|688.62|686.62|686.12|684.12|0
1655117600000|2022-06-13 10:53:20|685.87|683.87|685.62|683.62|685.87|683.87|685.62|683.62|0
1655117610000|2022-06-13 10:53:30|684.87|682.87|686.25|684.25|686.25|684.25|684.87|682.87|0
1655117620000|2022-06-13 10:53:40|686.5|684.5|685.25|683.25|686.5|684.5|685.25|683.25|0
1655117630000|2022-06-13 10:53:50|684.87|682.87|684.75|682.75|684.87|682.87|684.5|682.5|0
1655117640000|2022-06-13 10:54:00|684.62|682.62|685.25|683.25|685.25|683.25|684.62|682.62|0
1655117650000|2022-06-13 10:54:10|684.87|682.87|684.75|682.75|684.87|682.87|684.62|682.62|0
1655117660000|2022-06-13 10:54:20|685.12|683.12|684.87|682.87|685.37|683.37|684.87|682.87|0
1655117670000|2022-06-13 10:54:30|684.62|682.62|684.62|682.62|684.87|682.87|684.62|682.62|0
1655117680000|2022-06-13 10:54:40|684.5|682.5|684.5|682.5|684.62|682.62|684.5|682.5|0
1655117690000|2022-06-13 10:54:50|684.37|682.37|684.87|682.87|684.87|682.87|684.37|682.37|0
1655117700000|2022-06-13 10:55:00|684.75|682.75|684.62|682.62|685|683|684.62|682.62|0
1655117710000|2022-06-13 10:55:10|684.75|682.75|684.25|682.25|684.75|682.75|684.25|682.25|0
1655117720000|2022-06-13 10:55:20|684.37|682.37|684.87|682.87|684.87|682.87|684.37|682.37|0
1655117730000|2022-06-13 10:55:30|684.75|682.75|684.62|682.62|684.75|682.75|684.5|682.5|0
1655117740000|2022-06-13 10:55:40|684.37|682.37|684.12|682.12|684.37|682.37|684.12|682.12|0
1655117750000|2022-06-13 10:55:50|684.37|682.37|685.12|683.12|685.12|683.12|684.37|682.37|0
1655117760000|2022-06-13 10:56:00|684.87|682.87|684.62|682.62|684.87|682.87|684.62|682.62|0
1655117770000|2022-06-13 10:56:10|684.37|682.37|685.37|683.37|685.37|683.37|684.37|682.37|0
1655117780000|2022-06-13 10:56:20|685.62|683.62|686.62|684.62|686.62|684.62|685.62|683.62|0
1655117790000|2022-06-13 10:56:30|687.25|685.25|685.37|683.37|687.25|685.25|685.37|683.37|0
1655117800000|2022-06-13 10:56:40|685.25|683.25|685.25|683.25|685.25|683.25|685.25|683.25|0
1655117810000|2022-06-13 10:56:50|685|683|685.5|683.5|685.5|683.5|684.87|682.87|0
1655117820000|2022-06-13 10:57:00|685.87|683.87|687.37|685.37|687.37|685.37|685.75|683.75|0
1655117830000|2022-06-13 10:57:10|687.62|685.62|687.87|685.87|687.87|685.87|687.62|685.62|0
1655117840000|2022-06-13 10:57:20|687.62|685.62|688.37|686.37|688.37|686.37|687.62|685.62|0
1655117850000|2022-06-13 10:57:30|688.5|686.5|688.12|686.12|688.62|686.62|688.12|686.12|0
1655117860000|2022-06-13 10:57:40|687.62|685.62|687.62|685.62|687.62|685.62|687.37|685.37|0
1655117870000|2022-06-13 10:57:50|688.5|686.5|688.12|686.12|688.62|686.62|688.12|686.12|0
1655117880000|2022-06-13 10:58:00|688.62|686.62|688.62|686.62|688.62|686.62|688.5|686.5|0
1655117890000|2022-06-13 10:58:10|688.5|686.5|687.87|685.87|688.5|686.5|687.87|685.87|0
1655117900000|2022-06-13 10:58:20|688.12|686.12|688.12|686.12|688.12|686.12|688.12|686.12|0
1655117910000|2022-06-13 10:58:30|688.25|686.25|688.37|686.37|688.62|686.62|688.25|686.25|0
1655117920000|2022-06-13 10:58:40|688.62|686.62|688.87|686.87|688.87|686.87|688.62|686.62|0
1655117930000|2022-06-13 10:58:50|687.37|685.37|687.5|685.5|687.62|685.62|687.37|685.37|0
1655117940000|2022-06-13 10:59:00|687.37|685.37|688.5|686.5|688.5|686.5|687.37|685.37|0
1655117950000|2022-06-13 10:59:10|688.62|686.62|689|687|689|687|688.62|686.62|0
1655117960000|2022-06-13 10:59:20|688.5|686.5|688.87|686.87|688.87|686.87|688.5|686.5|0
1655117970000|2022-06-13 10:59:30|687.37|685.37|688.37|686.37|688.37|686.37|687.37|685.37|0
1655117980000|2022-06-13 10:59:40|688.75|686.75|688.37|686.37|688.75|686.75|688.37|686.37|0
1655117990000|2022-06-13 10:59:50|688.25|686.25|688|686|688.25|686.25|688|686|0
1655118000000|2022-06-13 11:00:00|686.37|684.37|685.5|683.5|686.37|684.37|685.5|683.5|0
1655118010000|2022-06-13 11:00:10|686.37|684.37|686.37|684.37|686.62|684.62|685.87|683.87|0
1655118020000|2022-06-13 11:00:20|686.5|684.5|684.87|682.87|686.5|684.5|684.87|682.87|0
1655118030000|2022-06-13 11:00:30|684.75|682.75|684.75|682.75|684.75|682.75|684.5|682.5|0
1655118040000|2022-06-13 11:00:40|684.37|682.37|684.5|682.5|684.5|682.5|684.12|682.12|0
1655118050000|2022-06-13 11:00:50|684.12|682.12|684.12|682.12|684.12|682.12|683.87|681.87|0
1655118060000|2022-06-13 11:01:00|684.37|682.37|685.12|683.12|685.12|683.12|684.37|682.37|0
1655118070000|2022-06-13 11:01:10|685.37|683.37|685.12|683.12|685.62|683.62|685|683|0
1655118080000|2022-06-13 11:01:20|685.25|683.25|685.12|683.12|685.37|683.37|685.12|683.12|0
1655118090000|2022-06-13 11:01:30|684.87|682.87|685|683|685|683|684.12|682.12|0
1655118100000|2022-06-13 11:01:40|685.12|683.12|684.75|682.75|685.12|683.12|684.75|682.75|0
1655118110000|2022-06-13 11:01:50|684.62|682.62|685.12|683.12|685.12|683.12|684.62|682.62|0
1655118120000|2022-06-13 11:02:00|685.25|683.25|685.12|683.12|685.75|683.75|684.62|682.62|0
1655118130000|2022-06-13 11:02:10|684.87|682.87|684.75|682.75|684.87|682.87|684.62|682.62|0
1655118140000|2022-06-13 11:02:20|684.87|682.87|685|683|685|683|684.87|682.87|0
1655118150000|2022-06-13 11:02:30|684.87|682.87|684.5|682.5|684.87|682.87|684.5|682.5|0
1655118160000|2022-06-13 11:02:40|684.37|682.37|684.37|682.37|684.62|682.62|684.37|682.37|0
1655118170000|2022-06-13 11:02:50|684.12|682.12|684.12|682.12|684.12|682.12|683.87|681.87|0
1655118180000|2022-06-13 11:03:00|684|682|684.12|682.12|684.37|682.37|684|682|0
1655118190000|2022-06-13 11:03:10|683.87|681.87|683.75|681.75|683.87|681.87|683.75|681.75|0
1655118200000|2022-06-13 11:03:20|683.87|681.87|683.5|681.5|683.87|681.87|683.5|681.5|0
1655118210000|2022-06-13 11:03:30|683.37|681.37|682.62|680.62|683.37|681.37|682.62|680.62|0
1655118220000|2022-06-13 11:03:40|682.5|680.5|682.62|680.62|682.87|680.87|682.5|680.5|0
1655118230000|2022-06-13 11:03:50|683.12|681.12|682.37|680.37|683.12|681.12|682.37|680.37|0
1655118240000|2022-06-13 11:04:00|681.62|679.62|681.62|679.62|681.62|679.62|681.5|679.5|0
1655118250000|2022-06-13 11:04:10|681.75|679.75|682.25|680.25|682.25|680.25|681.75|679.75|0
1655118260000|2022-06-13 11:04:20|682.37|680.37|681.62|679.62|682.37|680.37|681.62|679.62|0
1655118270000|2022-06-13 11:04:30|681.75|679.75|681.75|679.75|681.87|679.87|681.62|679.62|0
1655118280000|2022-06-13 11:04:40|681.87|679.87|681.12|679.12|681.87|679.87|681.12|679.12|0
1655118290000|2022-06-13 11:04:50|681.87|679.87|682.25|680.25|682.62|680.62|681.87|679.87|0
1655118300000|2022-06-13 11:05:00|682.12|680.12|682.5|680.5|682.75|680.75|682.12|680.12|0
1655118310000|2022-06-13 11:05:10|682.62|680.62|682.12|680.12|682.62|680.62|681.87|679.87|0
1655118320000|2022-06-13 11:05:20|681.62|679.62|682|680|682|680|681.62|679.62|0
1655118330000|2022-06-13 11:05:30|682.12|680.12|682.12|680.12|682.62|680.62|682.12|680.12|0
1655118340000|2022-06-13 11:05:40|681.87|679.87|681.87|679.87|681.87|679.87|681.87|679.87|0
1655118350000|2022-06-13 11:05:50|682|680|681.37|679.37|682|680|681.37|679.37|0
1655118360000|2022-06-13 11:06:00|680.87|678.87|680.87|678.87|680.87|678.87|680.87|678.87|0
1655118370000|2022-06-13 11:06:10|681.37|679.37|681.87|679.87|682|680|681.37|679.37|0
1655118380000|2022-06-13 11:06:20|682.75|680.75|683|681|683.62|681.62|682.75|680.75|0
1655118390000|2022-06-13 11:06:30|682.87|680.87|683.62|681.62|683.62|681.62|682.87|680.87|0
1655118400000|2022-06-13 11:06:40|683.12|681.12|682.62|680.62|683.12|681.12|682.62|680.62|0
1655118410000|2022-06-13 11:06:50|682.5|680.5|682.5|680.5|682.62|680.62|682.37|680.37|0
1655118420000|2022-06-13 11:07:00|682.37|680.37|682.62|680.62|682.62|680.62|682.37|680.37|0
1655118430000|2022-06-13 11:07:10|682.87|680.87|682.62|680.62|682.87|680.87|682.62|680.62|0
1655118440000|2022-06-13 11:07:20|682.75|680.75|684.12|682.12|684.12|682.12|682.75|680.75|0
1655118450000|2022-06-13 11:07:30|683.75|681.75|683.62|681.62|683.75|681.75|683.62|681.62|0
1655118460000|2022-06-13 11:07:40|683.5|681.5|684.5|682.5|684.5|682.5|683.5|681.5|0
1655118470000|2022-06-13 11:07:50|684.12|682.12|684.25|682.25|684.25|682.25|684.12|682.12|0
1655118480000|2022-06-13 11:08:00|684.12|682.12|684.12|682.12|684.37|682.37|684.12|682.12|0
1655118490000|2022-06-13 11:08:10|684|682|684.87|682.87|684.87|682.87|684|682|0
1655118500000|2022-06-13 11:08:20|684.62|682.62|684.75|682.75|684.75|682.75|684.62|682.62|0
1655118510000|2022-06-13 11:08:30|684.87|682.87|685.37|683.37|685.37|683.37|684.87|682.87|0
1655118520000|2022-06-13 11:08:40|685.12|683.12|684.87|682.87|685.12|683.12|684.87|682.87|0
1655118530000|2022-06-13 11:08:50|685|683|685.37|683.37|685.37|683.37|685|683|0
1655118540000|2022-06-13 11:09:00|685.62|683.62|685.87|683.87|685.87|683.87|685.62|683.62|0
1655118550000|2022-06-13 11:09:10|685.62|683.62|685.87|683.87|685.87|683.87|685.37|683.37|0
1655118560000|2022-06-13 11:09:20|685.62|683.62|686.5|684.5|686.5|684.5|685.62|683.62|0
1655118570000|2022-06-13 11:09:30|686.62|684.62|688.12|686.12|688.12|686.12|686.62|684.62|0
1655118580000|2022-06-13 11:09:40|687.87|685.87|686.62|684.62|687.87|685.87|686.62|684.62|0
1655118590000|2022-06-13 11:09:50|686.87|684.87|687.37|685.37|687.37|685.37|686.87|684.87|0
1655118600000|2022-06-13 11:10:00|687.12|685.12|688.25|686.25|688.25|686.25|687.12|685.12|0
1655118610000|2022-06-13 11:10:10|688.37|686.37|688.5|686.5|688.62|686.62|688.37|686.37|0
1655118620000|2022-06-13 11:10:20|689.12|687.12|689.25|687.25|689.25|687.25|689.12|687.12|0
1655118630000|2022-06-13 11:10:30|689.37|687.37|688.87|686.87|689.37|687.37|688.87|686.87|0
1655118640000|2022-06-13 11:10:40|688.75|686.75|688.87|686.87|688.87|686.87|688.75|686.75|0
1655118650000|2022-06-13 11:10:50|689.12|687.12|689.37|687.37|689.37|687.37|689.12|687.12|0
1655118660000|2022-06-13 11:11:00|689.62|687.62|689.62|687.62|689.87|687.87|689.62|687.62|0
1655118670000|2022-06-13 11:11:10|689.37|687.37|689.37|687.37|689.37|687.37|689.37|687.37|0
1655118680000|2022-06-13 11:11:20|689.62|687.62|689.62|687.62|689.62|687.62|689.37|687.37|0
1655118690000|2022-06-13 11:11:30|689.87|687.87|690|688|690|688|689.62|687.62|0
1655118700000|2022-06-13 11:11:40|689.87|687.87|689.25|687.25|689.87|687.87|689.25|687.25|0
1655118710000|2022-06-13 11:11:50|689.12|687.12|688.12|686.12|689.12|687.12|688.12|686.12|0
1655118720000|2022-06-13 11:12:00|688|686|688.75|686.75|688.75|686.75|688|686|0
1655118730000|2022-06-13 11:12:10|688.62|686.62|688.75|686.75|688.75|686.75|688.62|686.62|0
1655118740000|2022-06-13 11:12:20|688.87|686.87|688.87|686.87|688.87|686.87|688.87|686.87|0
1655118750000|2022-06-13 11:12:30|689|687|687.87|685.87|689|687|687.87|685.87|0
1655118760000|2022-06-13 11:12:40|688.37|686.37|688.37|686.37|688.37|686.37|688.12|686.12|0
1655118770000|2022-06-13 11:12:50|688.62|686.62|688.62|686.62|688.62|686.62|688.25|686.25|0
1655118780000|2022-06-13 11:13:00|689.25|687.25|689.87|687.87|689.87|687.87|689.25|687.25|0
1655118790000|2022-06-13 11:13:10|690|688|690.5|688.5|691.25|689.25|690|688|0
1655118800000|2022-06-13 11:13:20|690.87|688.87|689.62|687.62|690.87|688.87|689.12|687.12|0
1655118810000|2022-06-13 11:13:30|689.37|687.37|690|688|690.12|688.12|689.37|687.37|0
1655118820000|2022-06-13 11:13:40|689.87|687.87|689.62|687.62|690.12|688.12|689.62|687.62|0
1655118830000|2022-06-13 11:13:50|689|687|688.62|686.62|689|687|688.62|686.62|0
1655118840000|2022-06-13 11:14:00|688.87|686.87|688.5|686.5|688.87|686.87|688.5|686.5|0
1655118850000|2022-06-13 11:14:10|688.87|686.87|689.37|687.37|689.37|687.37|688.62|686.62|0
1655118860000|2022-06-13 11:14:20|689.87|687.87|690.12|688.12|690.12|688.12|689.87|687.87|0
1655118870000|2022-06-13 11:14:30|690.62|688.62|689.87|687.87|690.62|688.62|689.87|687.87|0
1655118880000|2022-06-13 11:14:40|690.12|688.12|689.87|687.87|690.25|688.25|689.87|687.87|0
1655118890000|2022-06-13 11:14:50|689.62|687.62|688.87|686.87|689.62|687.62|688.87|686.87|0
1655118900000|2022-06-13 11:15:00|689.12|687.12|688.37|686.37|689.12|687.12|688.37|686.37|0
1655118910000|2022-06-13 11:15:10|688.12|686.12|687.87|685.87|688.12|686.12|687.87|685.87|0
1655118920000|2022-06-13 11:15:20|688.5|686.5|686.87|684.87|688.5|686.5|686.87|684.87|0
1655118930000|2022-06-13 11:15:30|686.75|684.75|687.87|685.87|687.87|685.87|686.75|684.75|0
1655118940000|2022-06-13 11:15:40|688|686|686.87|684.87|688|686|686.62|684.62|0
1655118950000|2022-06-13 11:15:50|686.37|684.37|686.62|684.62|686.87|684.87|686.37|684.37|0
1655118960000|2022-06-13 11:16:00|687|685|687.12|685.12|687.12|685.12|686.87|684.87|0
1655118970000|2022-06-13 11:16:10|688.12|686.12|688.62|686.62|688.62|686.62|688.12|686.12|0
1655118980000|2022-06-13 11:16:20|688.37|686.37|687.87|685.87|688.37|686.37|687.62|685.62|0
1655118990000|2022-06-13 11:16:30|687.75|685.75|687.87|685.87|687.87|685.87|687.75|685.75|0
1655119000000|2022-06-13 11:16:40|687.62|685.62|687.37|685.37|687.75|685.75|687.37|685.37|0
1655119010000|2022-06-13 11:16:50|686.87|684.87|687.5|685.5|687.5|685.5|686.87|684.87|0
1655119020000|2022-06-13 11:17:00|687.37|685.37|685.37|683.37|687.37|685.37|685.37|683.37|0
1655119030000|2022-06-13 11:17:10|685.25|683.25|685.62|683.62|685.87|683.87|685.25|683.25|0
1655119040000|2022-06-13 11:17:20|685.75|683.75|687.5|685.5|687.5|685.5|685.75|683.75|0
1655119050000|2022-06-13 11:17:30|688.12|686.12|688|686|688.5|686.5|688|686|0
1655119060000|2022-06-13 11:17:40|687.87|685.87|688.62|686.62|688.62|686.62|687.87|685.87|0
1655119070000|2022-06-13 11:17:50|688.5|686.5|688.12|686.12|688.62|686.62|688.12|686.12|0
1655119080000|2022-06-13 11:18:00|687.25|685.25|687.37|685.37|687.62|685.62|687.25|685.25|0
1655119090000|2022-06-13 11:18:10|687.12|685.12|687.12|685.12|687.37|685.37|687.12|685.12|0
1655119100000|2022-06-13 11:18:20|687.25|685.25|687.12|685.12|687.25|685.25|687.12|685.12|0
1655119110000|2022-06-13 11:18:30|687.5|685.5|687.87|685.87|688|686|687.5|685.5|0
1655119120000|2022-06-13 11:18:40|688|686|688|686|688|686|688|686|0
1655119130000|2022-06-13 11:18:50|688.37|686.37|688.62|686.62|688.62|686.62|688.37|686.37|0
1655119140000|2022-06-13 11:19:00|688.75|686.75|689|687|689|687|688.5|686.5|0
1655119150000|2022-06-13 11:19:10|688.75|686.75|688.5|686.5|688.75|686.75|688.37|686.37|0
1655119160000|2022-06-13 11:19:20|688.62|686.62|688.87|686.87|689|687|688.62|686.62|0
1655119170000|2022-06-13 11:19:30|689.5|687.5|690|688|690|688|689.5|687.5|0
1655119180000|2022-06-13 11:19:40|689.87|687.87|689.62|687.62|690.12|688.12|689.62|687.62|0
1655119190000|2022-06-13 11:19:50|689.12|687.12|689.37|687.37|689.37|687.37|689.12|687.12|0
1655119200000|2022-06-13 11:20:00|690.12|688.12|690.62|688.62|690.62|688.62|690.12|688.12|0
1655119210000|2022-06-13 11:20:10|690.25|688.25|690.12|688.12|690.25|688.25|690.12|688.12|0
1655119220000|2022-06-13 11:20:20|690.25|688.25|689.37|687.37|690.25|688.25|689.37|687.37|0
1655119230000|2022-06-13 11:20:30|689.12|687.12|689.12|687.12|689.12|687.12|689.12|687.12|0
1655119240000|2022-06-13 11:20:40|688.87|686.87|689.37|687.37|689.37|687.37|688.87|686.87|0
1655119250000|2022-06-13 11:20:50|689.25|687.25|689.87|687.87|689.87|687.87|689.25|687.25|0
1655119260000|2022-06-13 11:21:00|690.12|688.12|690.75|688.75|690.75|688.75|689.87|687.87|0
1655119270000|2022-06-13 11:21:10|690.37|688.37|690.62|688.62|690.62|688.62|690.37|688.37|0
1655119280000|2022-06-13 11:21:20|690.87|688.87|690.75|688.75|690.87|688.87|690.75|688.75|0
1655119290000|2022-06-13 11:21:30|690.87|688.87|691.12|689.12|691.12|689.12|690.87|688.87|0
1655119300000|2022-06-13 11:21:40|691.25|689.25|690.75|688.75|691.25|689.25|690.75|688.75|0
1655119310000|2022-06-13 11:21:50|691.12|689.12|691.62|689.62|691.62|689.62|691.12|689.12|0
1655119320000|2022-06-13 11:22:00|691.37|689.37|690.87|688.87|691.37|689.37|690.87|688.87|0
1655119330000|2022-06-13 11:22:10|691.25|689.25|690.87|688.87|691.37|689.37|690.62|688.62|0
1655119340000|2022-06-13 11:22:20|691.12|689.12|691.12|689.12|691.25|689.25|691|689|0
1655119350000|2022-06-13 11:22:30|691.25|689.25|691.12|689.12|691.25|689.25|691|689|0
1655119360000|2022-06-13 11:22:40|691|689|691.12|689.12|691.12|689.12|691|689|0
1655119370000|2022-06-13 11:22:50|690.62|688.62|690.62|688.62|690.62|688.62|690.5|688.5|0
1655119380000|2022-06-13 11:23:00|691|689|690.62|688.62|691.12|689.12|690.62|688.62|0
1655119390000|2022-06-13 11:23:10|690.87|688.87|690.87|688.87|690.87|688.87|690.87|688.87|0
1655119400000|2022-06-13 11:23:20|691.37|689.37|691|689|691.37|689.37|691|689|0
1655119410000|2022-06-13 11:23:30|691.12|689.12|693.87|691.87|693.87|691.87|691.12|689.12|0
1655119420000|2022-06-13 11:23:40|692.5|690.5|693.75|691.75|693.75|691.75|692.5|690.5|0
1655119430000|2022-06-13 11:23:50|693.12|691.12|692.87|690.87|693.12|691.12|692.87|690.87|0
1655119440000|2022-06-13 11:24:00|692.62|690.62|692.37|690.37|692.62|690.62|691.75|689.75|0
1655119450000|2022-06-13 11:24:10|692.5|690.5|692.37|690.37|692.87|690.87|692.37|690.37|0
1655119460000|2022-06-13 11:24:20|692|690|692.62|690.62|692.62|690.62|692|690|0
1655119470000|2022-06-13 11:24:30|692.87|690.87|692.87|690.87|692.87|690.87|692.75|690.75|0
1655119480000|2022-06-13 11:24:40|693.12|691.12|693.5|691.5|693.5|691.5|693.12|691.12|0
1655119490000|2022-06-13 11:24:50|693.25|691.25|693.37|691.37|693.62|691.62|693.25|691.25|0
1655119500000|2022-06-13 11:25:00|692.87|690.87|692.37|690.37|692.87|690.87|692.37|690.37|0
1655119510000|2022-06-13 11:25:10|692.5|690.5|692.37|690.37|692.5|690.5|692.37|690.37|0
1655119520000|2022-06-13 11:25:20|692.5|690.5|692.75|690.75|692.75|690.75|692.5|690.5|0
1655119530000|2022-06-13 11:25:30|693.25|691.25|693.37|691.37|693.5|691.5|693.25|691.25|0
1655119540000|2022-06-13 11:25:40|693|691|693.12|691.12|693.12|691.12|693|691|0
1655119550000|2022-06-13 11:25:50|693.37|691.37|693.37|691.37|693.5|691.5|693.37|691.37|0
1655119560000|2022-06-13 11:26:00|693.12|691.12|693.25|691.25|693.37|691.37|693.12|691.12|0
1655119570000|2022-06-13 11:26:10|693.12|691.12|693.12|691.12|693.12|691.12|693.12|691.12|0
1655119580000|2022-06-13 11:26:20|693.37|691.37|693.37|691.37|693.37|691.37|693.37|691.37|0
1655119590000|2022-06-13 11:26:30|693.5|691.5|693.87|691.87|694.37|692.37|693.5|691.5|0
1655119600000|2022-06-13 11:26:40|693.37|691.37|692.87|690.87|693.37|691.37|692.62|690.62|0
1655119610000|2022-06-13 11:26:50|693|691|692.62|690.62|693.12|691.12|692.62|690.62|0
1655119620000|2022-06-13 11:27:00|692.87|690.87|693.12|691.12|693.12|691.12|692.75|690.75|0
1655119630000|2022-06-13 11:27:10|692.75|690.75|692.87|690.87|692.87|690.87|692.62|690.62|0
1655119640000|2022-06-13 11:27:20|693.25|691.25|693.37|691.37|693.62|691.62|693.12|691.12|0
1655119650000|2022-06-13 11:27:30|693.12|691.12|693.12|691.12|693.25|691.25|692.87|690.87|0
1655119660000|2022-06-13 11:27:40|693.37|691.37|693.75|691.75|693.75|691.75|693.25|691.25|0
1655119670000|2022-06-13 11:27:50|694.12|692.12|693.37|691.37|694.12|692.12|693.25|691.25|0
1655119680000|2022-06-13 11:28:00|693.12|691.12|693.12|691.12|693.12|691.12|692.87|690.87|0
1655119690000|2022-06-13 11:28:10|693|691|693.37|691.37|693.37|691.37|692.87|690.87|0
1655119700000|2022-06-13 11:28:20|692.62|690.62|691.87|689.87|693|691|691.87|689.87|0
1655119710000|2022-06-13 11:28:30|691.62|689.62|691|689|691.62|689.62|691|689|0
1655119720000|2022-06-13 11:28:40|691.12|689.12|689.87|687.87|691.12|689.12|689.87|687.87|0
1655119730000|2022-06-13 11:28:50|689.12|687.12|688.87|686.87|689.12|687.12|688.87|686.87|0
1655119740000|2022-06-13 11:29:00|689.12|687.12|687.37|685.37|689.12|687.12|687.12|685.12|0
1655119750000|2022-06-13 11:29:10|688.37|686.37|689.37|687.37|689.37|687.37|688.37|686.37|0
1655119760000|2022-06-13 11:29:20|689.25|687.25|689.12|687.12|689.37|687.37|689.12|687.12|0
1655119770000|2022-06-13 11:29:30|689.37|687.37|690|688|690|688|689.37|687.37|0
1655119780000|2022-06-13 11:29:40|689.87|687.87|689.37|687.37|689.87|687.87|689.37|687.37|0
1655119790000|2022-06-13 11:29:50|689.87|687.87|689.62|687.62|689.87|687.87|689.62|687.62|0
1655119800000|2022-06-13 11:30:00|689.37|687.37|689.37|687.37|689.87|687.87|689.37|687.37|0
1655119810000|2022-06-13 11:30:10|688.87|686.87|689.12|687.12|689.12|687.12|688.87|686.87|0
1655119820000|2022-06-13 11:30:20|689|687|688.12|686.12|689|687|688.12|686.12|0
1655119830000|2022-06-13 11:30:30|688.5|686.5|689.12|687.12|689.37|687.37|688.5|686.5|0
1655119840000|2022-06-13 11:30:40|688.62|686.62|687.87|685.87|688.62|686.62|687.87|685.87|0
1655119850000|2022-06-13 11:30:50|687.37|685.37|686.87|684.87|687.37|685.37|686.87|684.87|0
1655119860000|2022-06-13 11:31:00|686.75|684.75|687.12|685.12|687.12|685.12|686.37|684.37|0
1655119870000|2022-06-13 11:31:10|687.25|685.25|687.62|685.62|687.62|685.62|687.25|685.25|0
1655119880000|2022-06-13 11:31:20|687.37|685.37|687.37|685.37|687.37|685.37|687.37|685.37|0
1655119890000|2022-06-13 11:31:30|687.62|685.62|687.75|685.75|687.75|685.75|687.5|685.5|0
1655119900000|2022-06-13 11:31:40|687.37|685.37|687.62|685.62|687.62|685.62|687.12|685.12|0
1655119910000|2022-06-13 11:31:50|687.5|685.5|687.37|685.37|687.5|685.5|687.25|685.25|0
1655119920000|2022-06-13 11:32:00|687.5|685.5|688.12|686.12|688.12|686.12|687.5|685.5|0
1655119930000|2022-06-13 11:32:10|688|686|687.75|685.75|688|686|687.75|685.75|0
1655119940000|2022-06-13 11:32:20|688.25|686.25|688.75|686.75|688.87|686.87|688.25|686.25|0
1655119950000|2022-06-13 11:32:30|688.62|686.62|689.12|687.12|689.12|687.12|688|686|0
1655119960000|2022-06-13 11:32:40|689|687|689.37|687.37|689.37|687.37|688.87|686.87|0
1655119970000|2022-06-13 11:32:50|689.12|687.12|688.87|686.87|689.12|687.12|688.62|686.62|0
1655119980000|2022-06-13 11:33:00|689|687|688.87|686.87|689.37|687.37|688.87|686.87|0
1655119990000|2022-06-13 11:33:10|689.12|687.12|689.87|687.87|689.87|687.87|689.12|687.12|0
1655120000000|2022-06-13 11:33:20|690.12|688.12|688.87|686.87|690.12|688.12|688.62|686.62|0
1655120010000|2022-06-13 11:33:30|688.62|686.62|688.87|686.87|689.37|687.37|688.62|686.62|0
1655120020000|2022-06-13 11:33:40|689.37|687.37|690.37|688.37|690.37|688.37|689.37|687.37|0
1655120030000|2022-06-13 11:33:50|690.62|688.62|691.25|689.25|691.25|689.25|690.62|688.62|0
1655120040000|2022-06-13 11:34:00|691|689|690.87|688.87|691.12|689.12|690.75|688.75|0
1655120050000|2022-06-13 11:34:10|690.62|688.62|691.12|689.12|691.12|689.12|690.62|688.62|0
1655120060000|2022-06-13 11:34:20|691|689|691.37|689.37|691.37|689.37|690.87|688.87|0
1655120070000|2022-06-13 11:34:30|691.5|689.5|691.5|689.5|691.62|689.62|691.5|689.5|0
1655120080000|2022-06-13 11:34:40|691.62|689.62|692|690|692|690|691.37|689.37|0
1655120090000|2022-06-13 11:34:50|693.12|691.12|693.12|691.12|693.62|691.62|693.12|691.12|0
1655120100000|2022-06-13 11:35:00|693|691|692.5|690.5|693|691|692.5|690.5|0
1655120110000|2022-06-13 11:35:10|692.62|690.62|693.37|691.37|693.37|691.37|692.62|690.62|0
1655120120000|2022-06-13 11:35:20|693.12|691.12|692.12|690.12|693.12|691.12|692.12|690.12|0
1655120130000|2022-06-13 11:35:30|691.87|689.87|692.25|690.25|692.25|690.25|691.87|689.87|0
1655120140000|2022-06-13 11:35:40|692.12|690.12|691.75|689.75|692.12|690.12|691.62|689.62|0
1655120150000|2022-06-13 11:35:50|691.62|689.62|691.87|689.87|692.12|690.12|691.62|689.62|0
1655120160000|2022-06-13 11:36:00|692|690|692.5|690.5|692.5|690.5|691.87|689.87|0
1655120170000|2022-06-13 11:36:10|691.87|689.87|692.62|690.62|692.62|690.62|691.87|689.87|0
1655120180000|2022-06-13 11:36:20|692.75|690.75|693|691|693|691|692.62|690.62|0
1655120190000|2022-06-13 11:36:30|693.5|691.5|693.75|691.75|693.87|691.87|693.5|691.5|0
1655120200000|2022-06-13 11:36:40|693.25|691.25|692.87|690.87|693.37|691.37|692.87|690.87|0
1655120210000|2022-06-13 11:36:50|692.75|690.75|691.75|689.75|692.75|690.75|691.75|689.75|0
1655120220000|2022-06-13 11:37:00|691.87|689.87|690.87|688.87|691.87|689.87|690.87|688.87|0
1655120230000|2022-06-13 11:37:10|690.37|688.37|689.62|687.62|690.37|688.37|689.62|687.62|0
1655120240000|2022-06-13 11:37:20|689.37|687.37|689.37|687.37|689.37|687.37|689.25|687.25|0
1655120250000|2022-06-13 11:37:30|689.12|687.12|689|687|689.12|687.12|688.87|686.87|0
1655120260000|2022-06-13 11:37:40|688.75|686.75|688.12|686.12|688.75|686.75|688.12|686.12|0
1655120270000|2022-06-13 11:37:50|688.37|686.37|688.12|686.12|688.62|686.62|688.12|686.12|0
1655120280000|2022-06-13 11:38:00|687.87|685.87|689.87|687.87|689.87|687.87|687.87|685.87|0
1655120290000|2022-06-13 11:38:10|689.5|687.5|689.75|687.75|689.75|687.75|689.5|687.5|0
1655120300000|2022-06-13 11:38:20|689.87|687.87|689.87|687.87|690.25|688.25|689.87|687.87|0
1655120310000|2022-06-13 11:38:30|689.5|687.5|689.37|687.37|689.62|687.62|689.37|687.37|0
1655120320000|2022-06-13 11:38:40|689.62|687.62|689.37|687.37|689.62|687.62|689.37|687.37|0
1655120330000|2022-06-13 11:38:50|689|687|689.25|687.25|689.25|687.25|688.87|686.87|0
1655120340000|2022-06-13 11:39:00|689.62|687.62|689.25|687.25|689.62|687.62|689|687|0
1655120350000|2022-06-13 11:39:10|689|687|689|687|689|687|688.87|686.87|0
1655120360000|2022-06-13 11:39:20|689.37|687.37|689.62|687.62|690|688|689.37|687.37|0
1655120370000|2022-06-13 11:39:30|689.37|687.37|688.5|686.5|689.37|687.37|688.5|686.5|0
1655120380000|2022-06-13 11:39:40|688.37|686.37|688.62|686.62|688.62|686.62|688.37|686.37|0
1655120390000|2022-06-13 11:39:50|688.75|686.75|689.75|687.75|689.75|687.75|688.75|686.75|0
1655120400000|2022-06-13 11:40:00|689.5|687.5|689.12|687.12|689.5|687.5|688.75|686.75|0
1655120410000|2022-06-13 11:40:10|689.37|687.37|690.87|688.87|690.87|688.87|689.37|687.37|0
1655120420000|2022-06-13 11:40:20|691|689|691|689|691.12|689.12|691|689|0
1655120430000|2022-06-13 11:40:30|691.25|689.25|691.37|689.37|691.75|689.75|691.12|689.12|0
1655120440000|2022-06-13 11:40:40|691.12|689.12|692.12|690.12|692.12|690.12|691.12|689.12|0
1655120450000|2022-06-13 11:40:50|692|690|691.87|689.87|692.12|690.12|691.87|689.87|0
1655120460000|2022-06-13 11:41:00|691.75|689.75|691.5|689.5|691.75|689.75|691.5|689.5|0
1655120470000|2022-06-13 11:41:10|691.37|689.37|691.62|689.62|691.62|689.62|691.37|689.37|0
1655120480000|2022-06-13 11:41:20|691.5|689.5|692.25|690.25|692.25|690.25|691.5|689.5|0
1655120490000|2022-06-13 11:41:30|692.37|690.37|691.37|689.37|692.37|690.37|691.37|689.37|0
1655120500000|2022-06-13 11:41:40|691.5|689.5|691.87|689.87|691.87|689.87|691.5|689.5|0
1655120510000|2022-06-13 11:41:50|692.12|690.12|691.75|689.75|692.25|690.25|691.75|689.75|0
1655120520000|2022-06-13 11:42:00|692.12|690.12|692.12|690.12|692.37|690.37|692.12|690.12|0
1655120530000|2022-06-13 11:42:10|691.87|689.87|692.37|690.37|692.37|690.37|691.87|689.87|0
1655120540000|2022-06-13 11:42:20|693|691|692.75|690.75|693.12|691.12|692.75|690.75|0
1655120550000|2022-06-13 11:42:30|692.87|690.87|692.87|690.87|692.87|690.87|692.75|690.75|0
1655120560000|2022-06-13 11:42:40|693|691|692.87|690.87|693|691|692.87|690.87|0
1655120570000|2022-06-13 11:42:50|693.12|691.12|692.87|690.87|693.12|691.12|692.87|690.87|0
1655120580000|2022-06-13 11:43:00|693.12|691.12|693.87|691.87|693.87|691.87|693.12|691.12|0
1655120590000|2022-06-13 11:43:10|694.12|692.12|694.62|692.62|694.62|692.62|694.12|692.12|0
1655120600000|2022-06-13 11:43:20|694.5|692.5|694.62|692.62|694.62|692.62|694.37|692.37|0
1655120610000|2022-06-13 11:43:30|694.75|692.75|693.37|691.37|694.75|692.75|693.37|691.37|0
1655120620000|2022-06-13 11:43:40|693.12|691.12|693.37|691.37|693.37|691.37|693.12|691.12|0
1655120630000|2022-06-13 11:43:50|693.75|691.75|693.37|691.37|693.75|691.75|693.37|691.37|0
1655120640000|2022-06-13 11:44:00|693.12|691.12|694|692|694|692|693.12|691.12|0
1655120650000|2022-06-13 11:44:10|694.12|692.12|694.87|692.87|694.87|692.87|694|692|0
1655120660000|2022-06-13 11:44:20|695.37|693.37|695.37|693.37|695.37|693.37|695.37|693.37|0
1655120670000|2022-06-13 11:44:30|695.5|693.5|695.62|693.62|695.75|693.75|695.5|693.5|0
1655120680000|2022-06-13 11:44:40|695.25|693.25|696.62|694.62|696.62|694.62|695.25|693.25|0
1655120700000|2022-06-13 11:45:00|696.37|694.37|695.37|693.37|696.37|694.37|695.37|693.37|0
1655120710000|2022-06-13 11:45:10|695.62|693.62|695.5|693.5|695.75|693.75|695.5|693.5|0
1655120720000|2022-06-13 11:45:20|695.25|693.25|695.37|693.37|695.62|693.62|695.25|693.25|0
1655120730000|2022-06-13 11:45:30|695.12|693.12|694.87|692.87|695.12|693.12|694.87|692.87|0
1655120740000|2022-06-13 11:45:40|694.75|692.75|695.37|693.37|695.37|693.37|694.75|692.75|0
1655120750000|2022-06-13 11:45:50|695.25|693.25|695|693|695.37|693.37|695|693|0
1655120760000|2022-06-13 11:46:00|694.87|692.87|695.12|693.12|695.12|693.12|694.87|692.87|0
1655120770000|2022-06-13 11:46:10|695.37|693.37|695.37|693.37|695.37|693.37|695.25|693.25|0
1655120780000|2022-06-13 11:46:20|695.62|693.62|695.75|693.75|695.75|693.75|695.62|693.62|0
1655120790000|2022-06-13 11:46:30|695.87|693.87|695.62|693.62|695.87|693.87|695.62|693.62|0
1655120800000|2022-06-13 11:46:40|695.5|693.5|695.37|693.37|695.62|693.62|695.37|693.37|0
1655120820000|2022-06-13 11:47:00|695.12|693.12|695.12|693.12|695.12|693.12|694.87|692.87|0
1655120830000|2022-06-13 11:47:10|695|693|694.87|692.87|695.37|693.37|694.87|692.87|0
1655120840000|2022-06-13 11:47:20|695.12|693.12|694.87|692.87|695.12|693.12|694.87|692.87|0
1655120850000|2022-06-13 11:47:30|695.37|693.37|695.37|693.37|695.37|693.37|695.37|693.37|0
1655120860000|2022-06-13 11:47:40|695.25|693.25|695.37|693.37|695.62|693.62|695.25|693.25|0
1655120870000|2022-06-13 11:47:50|695|693|695.62|693.62|695.62|693.62|695|693|0
1655120880000|2022-06-13 11:48:00|695.87|693.87|695.62|693.62|695.87|693.87|695.62|693.62|0
1655120900000|2022-06-13 11:48:20|695.87|693.87|696.25|694.25|696.25|694.25|695.75|693.75|0
1655120910000|2022-06-13 11:48:30|696.12|694.12|695.87|693.87|696.12|694.12|695.62|693.62|0
1655120920000|2022-06-13 11:48:40|696.12|694.12|697|695|697.12|695.12|696.12|694.12|0
1655120930000|2022-06-13 11:48:50|697.12|695.12|697.75|695.75|697.87|695.87|697.12|695.12|0
1655120940000|2022-06-13 11:49:00|698|696|697.87|695.87|698|696|697.37|695.37|0
1655120950000|2022-06-13 11:49:10|697.62|695.62|697.62|695.62|697.62|695.62|697.62|695.62|0
1655120960000|2022-06-13 11:49:20|697.87|695.87|697.12|695.12|697.87|695.87|697.12|695.12|0
1655120970000|2022-06-13 11:49:30|696.87|694.87|697.37|695.37|697.37|695.37|696.87|694.87|0
1655120980000|2022-06-13 11:49:40|697.12|695.12|698.12|696.12|698.12|696.12|697.12|695.12|0
1655120990000|2022-06-13 11:49:50|697.87|695.87|698.12|696.12|698.12|696.12|697.87|695.87|0
1655121000000|2022-06-13 11:50:00|697.87|695.87|697.87|695.87|697.87|695.87|697.75|695.75|0
1655121010000|2022-06-13 11:50:10|698.12|696.12|698.37|696.37|698.37|696.37|698.12|696.12|0
1655121020000|2022-06-13 11:50:20|698|696|697.37|695.37|698|696|697.37|695.37|0
1655121030000|2022-06-13 11:50:30|696.87|694.87|696.62|694.62|696.87|694.87|696.62|694.62|0
1655121040000|2022-06-13 11:50:40|696.87|694.87|696.62|694.62|696.87|694.87|696.62|694.62|0
1655121050000|2022-06-13 11:50:50|696.75|694.75|696.87|694.87|696.87|694.87|696.5|694.5|0
1655121060000|2022-06-13 11:51:00|696.62|694.62|696.5|694.5|697.12|695.12|696.5|694.5|0
1655121070000|2022-06-13 11:51:10|696.62|694.62|696.5|694.5|696.62|694.62|696.5|694.5|0
1655121080000|2022-06-13 11:51:20|696.37|694.37|696.62|694.62|696.62|694.62|696.37|694.37|0
1655121090000|2022-06-13 11:51:30|697.12|695.12|696.62|694.62|697.12|695.12|696.62|694.62|0
1655121100000|2022-06-13 11:51:40|696.87|694.87|696.75|694.75|696.87|694.87|696.62|694.62|0
1655121110000|2022-06-13 11:51:50|696.62|694.62|696.62|694.62|696.87|694.87|696.62|694.62|0
1655121120000|2022-06-13 11:52:00|696.75|694.75|697.12|695.12|697.12|695.12|696.62|694.62|0
1655121130000|2022-06-13 11:52:10|697|695|696.62|694.62|697|695|696.62|694.62|0
1655121140000|2022-06-13 11:52:20|696.87|694.87|696.87|694.87|696.87|694.87|696.87|694.87|0
1655121150000|2022-06-13 11:52:30|697.12|695.12|697.62|695.62|697.62|695.62|697.12|695.12|0
1655121160000|2022-06-13 11:52:40|697.87|695.87|699.37|697.37|699.37|697.37|697.87|695.87|0
1655121170000|2022-06-13 11:52:50|699.12|697.12|699.5|697.5|699.5|697.5|699.12|697.12|0
1655121180000|2022-06-13 11:53:00|699.87|697.87|699.62|697.62|699.87|697.87|699.62|697.62|0
1655121190000|2022-06-13 11:53:10|699.75|697.75|699.5|697.5|699.75|697.75|699.37|697.37|0
1655121200000|2022-06-13 11:53:20|699.62|697.62|699.87|697.87|699.87|697.87|699.62|697.62|0
1655121210000|2022-06-13 11:53:30|699.62|697.62|699.75|697.75|699.87|697.87|699.62|697.62|0
1655121220000|2022-06-13 11:53:40|699.62|697.62|699.5|697.5|699.62|697.62|699.37|697.37|0
1655121230000|2022-06-13 11:53:50|699.37|697.37|698.5|696.5|699.37|697.37|698.5|696.5|0
1655121240000|2022-06-13 11:54:00|698.37|696.37|698.37|696.37|698.62|696.62|698.37|696.37|0
1655121250000|2022-06-13 11:54:10|697.87|695.87|698.87|696.87|698.87|696.87|697.87|695.87|0
1655121260000|2022-06-13 11:54:20|698.62|696.62|698.87|696.87|698.87|696.87|698.62|696.62|0
1655121270000|2022-06-13 11:54:30|698.62|696.62|698.5|696.5|698.62|696.62|698.5|696.5|0
1655121280000|2022-06-13 11:54:40|698.12|696.12|697.5|695.5|698.12|696.12|697.5|695.5|0
1655121290000|2022-06-13 11:54:50|697.25|695.25|697|695|697.25|695.25|697|695|0
1655121300000|2022-06-13 11:55:00|696.75|694.75|696.37|694.37|696.87|694.87|696.37|694.37|0
1655121310000|2022-06-13 11:55:10|696.5|694.5|696.37|694.37|696.5|694.5|696.37|694.37|0
1655121320000|2022-06-13 11:55:20|696.62|694.62|697.37|695.37|697.5|695.5|696.62|694.62|0
1655121330000|2022-06-13 11:55:30|697.62|695.62|696.5|694.5|697.62|695.62|696.5|694.5|0
1655121340000|2022-06-13 11:55:40|696.37|694.37|696.75|694.75|696.87|694.87|696.37|694.37|0
1655121350000|2022-06-13 11:55:50|696.62|694.62|697.37|695.37|697.37|695.37|696.62|694.62|0
1655121360000|2022-06-13 11:56:00|697.87|695.87|697.62|695.62|697.87|695.87|697.5|695.5|0
1655121370000|2022-06-13 11:56:10|697.5|695.5|698.12|696.12|698.12|696.12|697.5|695.5|0
1655121380000|2022-06-13 11:56:20|698.37|696.37|697.37|695.37|698.37|696.37|697.37|695.37|0
1655121390000|2022-06-13 11:56:30|697.87|695.87|698.12|696.12|698.12|696.12|697.87|695.87|0
1655121400000|2022-06-13 11:56:40|698.25|696.25|698.25|696.25|698.25|696.25|698.12|696.12|0
1655121410000|2022-06-13 11:56:50|698.37|696.37|699.12|697.12|699.12|697.12|698.37|696.37|0
1655121420000|2022-06-13 11:57:00|699.37|697.37|699.12|697.12|699.37|697.37|698.87|696.87|0
1655121430000|2022-06-13 11:57:10|699.25|697.25|699.62|697.62|699.62|697.62|699.25|697.25|0
1655121440000|2022-06-13 11:57:20|699.37|697.37|699.25|697.25|699.37|697.37|699.12|697.12|0
1655121450000|2022-06-13 11:57:30|699.37|697.37|699.12|697.12|699.37|697.37|699|697|0
1655121460000|2022-06-13 11:57:40|699|697|699.12|697.12|699.37|697.37|699|697|0
1655121470000|2022-06-13 11:57:50|699.37|697.37|699.12|697.12|699.62|697.62|699.12|697.12|0
1655121480000|2022-06-13 11:58:00|699.37|697.37|699.37|697.37|699.37|697.37|699.12|697.12|0
1655121490000|2022-06-13 11:58:10|699.12|697.12|699.37|697.37|699.37|697.37|699.12|697.12|0
1655121500000|2022-06-13 11:58:20|699.62|697.62|698.87|696.87|699.62|697.62|698.87|696.87|0
1655121510000|2022-06-13 11:58:30|699|697|698.62|696.62|699.12|697.12|698.62|696.62|0
1655121520000|2022-06-13 11:58:40|698.37|696.37|698.37|696.37|698.37|696.37|698.37|696.37|0
1655121530000|2022-06-13 11:58:50|698.12|696.12|698|696|698.37|696.37|698|696|0
1655121540000|2022-06-13 11:59:00|698.12|696.12|698.12|696.12|698.12|696.12|697.87|695.87|0
1655121550000|2022-06-13 11:59:10|697.87|695.87|697.62|695.62|697.87|695.87|697.37|695.37|0
1655121560000|2022-06-13 11:59:20|697.5|695.5|697.37|695.37|697.5|695.5|697.37|695.37|0
1655121570000|2022-06-13 11:59:30|698.12|696.12|698.62|696.62|698.87|696.87|698.12|696.12|0
1655121580000|2022-06-13 11:59:40|698.75|696.75|698.37|696.37|698.75|696.75|698.37|696.37|0
1655121590000|2022-06-13 11:59:50|698.12|696.12|698.87|696.87|698.87|696.87|698.12|696.12|0
1655121600000|2022-06-13 12:00:00|698.62|696.62|699|697|699|697|698.62|696.62|0
1655121610000|2022-06-13 12:00:10|698.87|696.87|697.87|695.87|698.87|696.87|697.87|695.87|0
1655121620000|2022-06-13 12:00:20|698|696|697.37|695.37|698|696|697.37|695.37|0
1655121630000|2022-06-13 12:00:30|697.25|695.25|696.75|694.75|697.25|695.25|696.75|694.75|0
1655121640000|2022-06-13 12:00:40|696.87|694.87|696.25|694.25|696.87|694.87|696.25|694.25|0
1655121650000|2022-06-13 12:00:50|696.37|694.37|695.87|693.87|696.62|694.62|695.87|693.87|0
1655121660000|2022-06-13 12:01:00|695.75|693.75|695.87|693.87|695.87|693.87|695.75|693.75|0
1655121670000|2022-06-13 12:01:10|694.87|692.87|695.12|693.12|695.37|693.37|694.87|692.87|0
1655121680000|2022-06-13 12:01:20|694.87|692.87|694.37|692.37|694.87|692.87|694.37|692.37|0
1655121690000|2022-06-13 12:01:30|694.12|692.12|694.12|692.12|694.37|692.37|694.12|692.12|0
1655121700000|2022-06-13 12:01:40|694.37|692.37|694.37|692.37|694.37|692.37|694.12|692.12|0
1655121710000|2022-06-13 12:01:50|694.87|692.87|695.37|693.37|695.37|693.37|694.87|692.87|0
1655121720000|2022-06-13 12:02:00|695.62|693.62|694.25|692.25|695.62|693.62|694.12|692.12|0
1655121730000|2022-06-13 12:02:10|693.62|691.62|693.62|691.62|694.12|692.12|693.62|691.62|0
1655121740000|2022-06-13 12:02:20|694.12|692.12|695.12|693.12|695.62|693.62|694.12|692.12|0
1655121750000|2022-06-13 12:02:30|694.62|692.62|694.37|692.37|694.87|692.87|694.37|692.37|0
1655121760000|2022-06-13 12:02:40|694.12|692.12|694.62|692.62|694.62|692.62|694.12|692.12|0
1655121770000|2022-06-13 12:02:50|693.87|691.87|693.62|691.62|693.87|691.87|693.25|691.25|0
1655121780000|2022-06-13 12:03:00|693.5|691.5|694.37|692.37|694.37|692.37|693.5|691.5|0
1655121790000|2022-06-13 12:03:10|693.12|691.12|692.62|690.62|693.12|691.12|692.62|690.62|0
1655121800000|2022-06-13 12:03:20|692.5|690.5|691.87|689.87|692.5|690.5|691.87|689.87|0
1655121810000|2022-06-13 12:03:30|692.37|690.37|692.62|690.62|692.62|690.62|692.25|690.25|0
1655121820000|2022-06-13 12:03:40|692.87|690.87|692.75|690.75|692.87|690.87|692.75|690.75|0
1655121830000|2022-06-13 12:03:50|693.37|691.37|693.87|691.87|693.87|691.87|693.37|691.37|0
1655121840000|2022-06-13 12:04:00|693.37|691.37|692.87|690.87|693.37|691.37|692.87|690.87|0
1655121850000|2022-06-13 12:04:10|693.12|691.12|693.87|691.87|693.87|691.87|693.12|691.12|0
1655121860000|2022-06-13 12:04:20|693.75|691.75|693.62|691.62|693.87|691.87|693.62|691.62|0
1655121870000|2022-06-13 12:04:30|693.87|691.87|694.25|692.25|694.25|692.25|693.75|691.75|0
1655121880000|2022-06-13 12:04:40|694.62|692.62|694.87|692.87|694.87|692.87|694.62|692.62|0
1655121890000|2022-06-13 12:04:50|695.12|693.12|694.75|692.75|695.12|693.12|694.75|692.75|0
1655121900000|2022-06-13 12:05:00|694.87|692.87|695.62|693.62|695.62|693.62|694.87|692.87|0
1655121910000|2022-06-13 12:05:10|695.37|693.37|695.37|693.37|695.37|693.37|694.75|692.75|0
1655121920000|2022-06-13 12:05:20|695.12|693.12|694.62|692.62|695.87|693.87|694.62|692.62|0
1655121930000|2022-06-13 12:05:30|694.87|692.87|695.37|693.37|695.37|693.37|694.87|692.87|0
1655121940000|2022-06-13 12:05:40|695.62|693.62|695.12|693.12|695.62|693.62|694.87|692.87|0
1655121950000|2022-06-13 12:05:50|694.37|692.37|695.87|693.87|695.87|693.87|694.37|692.37|0
1655121960000|2022-06-13 12:06:00|696.37|694.37|697.12|695.12|697.12|695.12|696.37|694.37|0
1655121970000|2022-06-13 12:06:10|696.5|694.5|696.62|694.62|696.62|694.62|696.12|694.12|0
1655121980000|2022-06-13 12:06:20|696.87|694.87|697.37|695.37|697.37|695.37|696.87|694.87|0
1655121990000|2022-06-13 12:06:30|697.12|695.12|697.12|695.12|697.25|695.25|697.12|695.12|0
1655122000000|2022-06-13 12:06:40|697.37|695.37|697.62|695.62|697.62|695.62|697.37|695.37|0
1655122010000|2022-06-13 12:06:50|697.5|695.5|697.37|695.37|697.5|695.5|697.37|695.37|0
1655122020000|2022-06-13 12:07:00|697.12|695.12|696.62|694.62|697.12|695.12|696.62|694.62|0
1655122030000|2022-06-13 12:07:10|696.75|694.75|697.12|695.12|697.12|695.12|696.75|694.75|0
1655122040000|2022-06-13 12:07:20|697.75|695.75|696.37|694.37|697.75|695.75|696.37|694.37|0
1655122050000|2022-06-13 12:07:30|696.62|694.62|694.37|692.37|696.62|694.62|694.25|692.25|0
1655122060000|2022-06-13 12:07:40|694|692|694.12|692.12|694.5|692.5|694|692|0
1655122070000|2022-06-13 12:07:50|693.87|691.87|693.5|691.5|693.87|691.87|693.5|691.5|0
1655122080000|2022-06-13 12:08:00|693.62|691.62|693.12|691.12|693.75|691.75|693.12|691.12|0
1655122090000|2022-06-13 12:08:10|692.75|690.75|693.12|691.12|693.12|691.12|692.75|690.75|0
1655122100000|2022-06-13 12:08:20|692.87|690.87|692.37|690.37|693.12|691.12|692.37|690.37|0
1655122110000|2022-06-13 12:08:30|692.62|690.62|692.87|690.87|692.87|690.87|692.62|690.62|0
1655122120000|2022-06-13 12:08:40|692.75|690.75|692.75|690.75|692.87|690.87|692.62|690.62|0
1655122130000|2022-06-13 12:08:50|692.62|690.62|692.37|690.37|692.62|690.62|692.25|690.25|0
1655122140000|2022-06-13 12:09:00|692.87|690.87|692.37|690.37|692.87|690.87|692.37|690.37|0
1655122150000|2022-06-13 12:09:10|692.62|690.62|692.62|690.62|692.87|690.87|692.62|690.62|0
1655122160000|2022-06-13 12:09:20|692.37|690.37|692.12|690.12|692.62|690.62|692.12|690.12|0
1655122170000|2022-06-13 12:09:30|691.87|689.87|691.87|689.87|692.12|690.12|691.87|689.87|0
1655122180000|2022-06-13 12:09:40|692.12|690.12|691.87|689.87|692.12|690.12|691.87|689.87|0
1655122190000|2022-06-13 12:09:50|692.12|690.12|693.62|691.62|693.62|691.62|692.12|690.12|0
1655122200000|2022-06-13 12:10:00|693.37|691.37|694.25|692.25|694.25|692.25|693.12|691.12|0
1655122210000|2022-06-13 12:10:10|693.5|691.5|691.87|689.87|693.62|691.62|691.87|689.87|0
1655122220000|2022-06-13 12:10:20|691.37|689.37|690.37|688.37|691.37|689.37|690.37|688.37|0
1655122230000|2022-06-13 12:10:30|689.62|687.62|688.12|686.12|689.62|687.62|688.12|686.12|0
1655122240000|2022-06-13 12:10:40|688.37|686.37|689.12|687.12|689.87|687.87|688.37|686.37|0
1655122250000|2022-06-13 12:10:50|689|687|689.25|687.25|689.37|687.37|689|687|0
1655122260000|2022-06-13 12:11:00|689.37|687.37|689.12|687.12|689.37|687.37|688.87|686.87|0
1655122270000|2022-06-13 12:11:10|688.62|686.62|688.62|686.62|688.75|686.75|688.5|686.5|0
1655122280000|2022-06-13 12:11:20|688.37|686.37|688|686|688.37|686.37|688|686|0
1655122290000|2022-06-13 12:11:30|687.87|685.87|688.37|686.37|688.37|686.37|687.87|685.87|0
1655122300000|2022-06-13 12:11:40|688.12|686.12|688.12|686.12|688.62|686.62|688.12|686.12|0
1655122310000|2022-06-13 12:11:50|688.25|686.25|688.37|686.37|688.87|686.87|688.12|686.12|0
1655122320000|2022-06-13 12:12:00|687.87|685.87|687.12|685.12|687.87|685.87|687.12|685.12|0
1655122330000|2022-06-13 12:12:10|687|685|686.87|684.87|687|685|686.62|684.62|0
1655122340000|2022-06-13 12:12:20|687.12|685.12|688.37|686.37|688.37|686.37|687.12|685.12|0
1655122350000|2022-06-13 12:12:30|688.12|686.12|688.12|686.12|688.12|686.12|687.87|685.87|0
1655122360000|2022-06-13 12:12:40|688.87|686.87|688.37|686.37|688.87|686.87|688.37|686.37|0
1655122370000|2022-06-13 12:12:50|687.12|685.12|687.87|685.87|687.87|685.87|687.12|685.12|0
1655122380000|2022-06-13 12:13:00|688.62|686.62|689|687|689|687|688.62|686.62|0
1655122390000|2022-06-13 12:13:10|688|686|687.37|685.37|688|686|687.37|685.37|0
1655122400000|2022-06-13 12:13:20|687.62|685.62|687.37|685.37|687.62|685.62|687.37|685.37|0
1655122410000|2022-06-13 12:13:30|687.25|685.25|688|686|688|686|687.25|685.25|0
1655122420000|2022-06-13 12:13:40|687.62|685.62|687.37|685.37|687.87|685.87|687.37|685.37|0
1655122430000|2022-06-13 12:13:50|687.12|685.12|688.12|686.12|688.12|686.12|687.12|685.12|0
1655122440000|2022-06-13 12:14:00|688.25|686.25|687.87|685.87|688.25|686.25|687.87|685.87|0
1655122450000|2022-06-13 12:14:10|687.37|685.37|687.12|685.12|687.37|685.37|686.87|684.87|0
1655122460000|2022-06-13 12:14:20|687.37|685.37|687.25|685.25|687.62|685.62|687.12|685.12|0
1655122470000|2022-06-13 12:14:30|687.5|685.5|687.62|685.62|687.62|685.62|687.37|685.37|0
1655122480000|2022-06-13 12:14:40|686.37|684.37|686.37|684.37|686.37|684.37|686.25|684.25|0
1655122490000|2022-06-13 12:14:50|686.12|684.12|685.87|683.87|686.37|684.37|685.87|683.87|0
1655122500000|2022-06-13 12:15:00|686.25|684.25|686.37|684.37|686.37|684.37|685.62|683.62|0
1655122510000|2022-06-13 12:15:10|686.12|684.12|686.12|684.12|686.12|684.12|686.12|684.12|0
1655122520000|2022-06-13 12:15:20|685.87|683.87|686.12|684.12|686.12|684.12|685.87|683.87|0
1655122530000|2022-06-13 12:15:30|685.87|683.87|686.12|684.12|686.12|684.12|685.87|683.87|0
1655122540000|2022-06-13 12:15:40|685.87|683.87|685.62|683.62|685.87|683.87|685.62|683.62|0
1655122550000|2022-06-13 12:15:50|685.37|683.37|684.87|682.87|685.37|683.37|684.87|682.87|0
1655122560000|2022-06-13 12:16:00|684.37|682.37|684.12|682.12|684.37|682.37|684.12|682.12|0
1655122570000|2022-06-13 12:16:10|684.37|682.37|682.87|680.87|684.37|682.37|682.87|680.87|0
1655122580000|2022-06-13 12:16:20|683.87|681.87|683.12|681.12|683.87|681.87|683.12|681.12|0
1655122590000|2022-06-13 12:16:30|683.37|681.37|684.62|682.62|684.62|682.62|683.12|681.12|0
1655122600000|2022-06-13 12:16:40|684.37|682.37|684.62|682.62|685.37|683.37|684.37|682.37|0
1655122610000|2022-06-13 12:16:50|684.37|682.37|685.37|683.37|685.37|683.37|684.37|682.37|0
1655122620000|2022-06-13 12:17:00|685.12|683.12|686.37|684.37|686.62|684.62|685.12|683.12|0
1655122630000|2022-06-13 12:17:10|685.12|683.12|684.87|682.87|685.12|683.12|684.87|682.87|0
1655122640000|2022-06-13 12:17:20|685.62|683.62|686.62|684.62|686.62|684.62|685.62|683.62|0
1655122650000|2022-06-13 12:17:30|686.87|684.87|686.37|684.37|686.87|684.87|686.37|684.37|0
1655122660000|2022-06-13 12:17:40|687.37|685.37|687.87|685.87|687.87|685.87|686.87|684.87|0
1655122670000|2022-06-13 12:17:50|687.62|685.62|687.87|685.87|687.87|685.87|687.62|685.62|0
1655122680000|2022-06-13 12:18:00|687.75|685.75|687.37|685.37|687.87|685.87|687.37|685.37|0
1655122690000|2022-06-13 12:18:10|686.62|684.62|686.12|684.12|686.62|684.62|685.87|683.87|0
1655122700000|2022-06-13 12:18:20|686.37|684.37|687.87|685.87|687.87|685.87|686.37|684.37|0
1655122710000|2022-06-13 12:18:30|688|686|688.37|686.37|688.37|686.37|688|686|0
1655122720000|2022-06-13 12:18:40|688.5|686.5|688.62|686.62|688.62|686.62|688.37|686.37|0
1655122730000|2022-06-13 12:18:50|688.37|686.37|688.75|686.75|688.75|686.75|688.37|686.37|0
1655122740000|2022-06-13 12:19:00|688.87|686.87|689.12|687.12|689.12|687.12|688.87|686.87|0
1655122750000|2022-06-13 12:19:10|689.62|687.62|689.62|687.62|689.62|687.62|689.62|687.62|0
1655122760000|2022-06-13 12:19:20|689.37|687.37|688.87|686.87|689.37|687.37|688.87|686.87|0
1655122770000|2022-06-13 12:19:30|688.62|686.62|687.87|685.87|688.62|686.62|687.75|685.75|0
1655122780000|2022-06-13 12:19:40|687.62|685.62|686.87|684.87|687.87|685.87|686.87|684.87|0
1655122790000|2022-06-13 12:19:50|686.37|684.37|685.62|683.62|686.37|684.37|685.62|683.62|0
1655122800000|2022-06-13 12:20:00|685.37|683.37|684.5|682.5|685.37|683.37|684.5|682.5|0
1655122810000|2022-06-13 12:20:10|684.87|682.87|685.12|683.12|685.12|683.12|684.87|682.87|0
1655122820000|2022-06-13 12:20:20|685.37|683.37|685.62|683.62|685.62|683.62|685.37|683.37|0
1655122830000|2022-06-13 12:20:30|685.87|683.87|684.37|682.37|685.87|683.87|684.37|682.37|0
1655122840000|2022-06-13 12:20:40|684.12|682.12|684.12|682.12|684.12|682.12|684.12|682.12|0
1655122850000|2022-06-13 12:20:50|685.62|683.62|684.87|682.87|685.62|683.62|684.87|682.87|0
1655122860000|2022-06-13 12:21:00|684.37|682.37|683.37|681.37|684.62|682.62|683.37|681.37|0
1655122870000|2022-06-13 12:21:10|683.62|681.62|683.12|681.12|684.12|682.12|683.12|681.12|0
1655122880000|2022-06-13 12:21:20|682.87|680.87|682.87|680.87|683.12|681.12|682.87|680.87|0
1655122890000|2022-06-13 12:21:30|683.25|681.25|682.37|680.37|683.25|681.25|682.37|680.37|0
1655122900000|2022-06-13 12:21:40|682.12|680.12|682.37|680.37|682.62|680.62|682.12|680.12|0
1655122910000|2022-06-13 12:21:50|682.87|680.87|683.12|681.12|683.12|681.12|682.87|680.87|0
1655122920000|2022-06-13 12:22:00|682.75|680.75|682.12|680.12|682.75|680.75|682.12|680.12|0
1655122930000|2022-06-13 12:22:10|682.62|680.62|682.87|680.87|683|681|682.37|680.37|0
1655122940000|2022-06-13 12:22:20|682.37|680.37|682.62|680.62|682.62|680.62|682.12|680.12|0
1655122950000|2022-06-13 12:22:30|682.37|680.37|682.87|680.87|682.87|680.87|682.37|680.37|0
1655122960000|2022-06-13 12:22:40|683.12|681.12|682.37|680.37|683.12|681.12|682.37|680.37|0
1655122970000|2022-06-13 12:22:50|682.12|680.12|682|680|682.12|680.12|682|680|0
1655122980000|2022-06-13 12:23:00|682.37|680.37|682.12|680.12|682.37|680.37|682.12|680.12|0
1655122990000|2022-06-13 12:23:10|682.37|680.37|682|680|682.37|680.37|681.87|679.87|0
1655123000000|2022-06-13 12:23:20|682.62|680.62|683.37|681.37|683.37|681.37|682.62|680.62|0
1655123010000|2022-06-13 12:23:30|683.5|681.5|682.37|680.37|683.5|681.5|682.37|680.37|0
1655123020000|2022-06-13 12:23:40|682.12|680.12|682.12|680.12|682.12|680.12|681.87|679.87|0
1655123030000|2022-06-13 12:23:50|683.87|681.87|683.37|681.37|683.87|681.87|683.37|681.37|0
1655123040000|2022-06-13 12:24:00|683.25|681.25|683.62|681.62|683.62|681.62|683.25|681.25|0
1655123050000|2022-06-13 12:24:10|683.37|681.37|683.12|681.12|683.37|681.37|682.87|680.87|0
1655123060000|2022-06-13 12:24:20|683|681|683.37|681.37|683.37|681.37|683|681|0
1655123080000|2022-06-13 12:24:40|682.87|680.87|682.62|680.62|682.87|680.87|682.62|680.62|0
1655123090000|2022-06-13 12:24:50|682.87|680.87|682.62|680.62|683.12|681.12|682.62|680.62|0
1655123100000|2022-06-13 12:25:00|683.12|681.12|682.62|680.62|683.12|681.12|682.62|680.62|0
1655123110000|2022-06-13 12:25:10|683.25|681.25|683.12|681.12|683.37|681.37|682.62|680.62|0
1655123120000|2022-06-13 12:25:20|682.87|680.87|682.62|680.62|682.87|680.87|682.62|680.62|0
1655123130000|2022-06-13 12:25:30|682.37|680.37|682.25|680.25|682.37|680.37|682.25|680.25|0
1655123140000|2022-06-13 12:25:40|682.37|680.37|682.37|680.37|682.37|680.37|682.12|680.12|0
1655123150000|2022-06-13 12:25:50|682.62|680.62|682.87|680.87|682.87|680.87|682.62|680.62|0
1655123160000|2022-06-13 12:26:00|683|681|683.12|681.12|683.12|681.12|683|681|0
1655123170000|2022-06-13 12:26:10|683.37|681.37|683.37|681.37|683.62|681.62|683.37|681.37|0
1655123180000|2022-06-13 12:26:20|683.62|681.62|684.62|682.62|684.62|682.62|683.62|681.62|0
1655123190000|2022-06-13 12:26:30|684.25|682.25|683.62|681.62|684.25|682.25|683.62|681.62|0
1655123200000|2022-06-13 12:26:40|684.62|682.62|684.62|682.62|684.62|682.62|684.5|682.5|0
1655123210000|2022-06-13 12:26:50|684.25|682.25|684.62|682.62|684.62|682.62|684.25|682.25|0
1655123220000|2022-06-13 12:27:00|684.25|682.25|684.12|682.12|684.87|682.87|684.12|682.12|0
1655123230000|2022-06-13 12:27:10|684.87|682.87|684.87|682.87|685.12|683.12|684.87|682.87|0
1655123240000|2022-06-13 12:27:20|684.75|682.75|685|683|685.12|683.12|684.62|682.62|0
1655123250000|2022-06-13 12:27:30|684.87|682.87|685.25|683.25|685.25|683.25|684.87|682.87|0
1655123260000|2022-06-13 12:27:40|685.12|683.12|685.37|683.37|685.87|683.87|685.12|683.12|0
1655123270000|2022-06-13 12:27:50|685.25|683.25|684.75|682.75|685.25|683.25|684.62|682.62|0
1655123280000|2022-06-13 12:28:00|683.87|681.87|683.12|681.12|683.87|681.87|683.12|681.12|0
1655123290000|2022-06-13 12:28:10|682.62|680.62|682.87|680.87|682.87|680.87|682.62|680.62|0
1655123300000|2022-06-13 12:28:20|683.12|681.12|683.37|681.37|683.37|681.37|683.12|681.12|0
1655123310000|2022-06-13 12:28:30|683.87|681.87|684.37|682.37|684.37|682.37|683.87|681.87|0
1655123320000|2022-06-13 12:28:40|684.87|682.87|685.62|683.62|685.87|683.87|684.87|682.87|0
1655123330000|2022-06-13 12:28:50|685.87|683.87|684.87|682.87|685.87|683.87|684.37|682.37|0
1655123340000|2022-06-13 12:29:00|685|683|684.87|682.87|685|683|684.37|682.37|0
1655123350000|2022-06-13 12:29:10|684.5|682.5|683.12|681.12|684.5|682.5|683.12|681.12|0
1655123360000|2022-06-13 12:29:20|685.37|683.37|685.12|683.12|685.37|683.37|685.12|683.12|0
1655123370000|2022-06-13 12:29:30|684.87|682.87|684.62|682.62|684.87|682.87|684.62|682.62|0
1655123380000|2022-06-13 12:29:40|684.75|682.75|684.12|682.12|684.75|682.75|684.12|682.12|0
1655123390000|2022-06-13 12:29:50|684.37|682.37|684.62|682.62|684.62|682.62|684.12|682.12|0
1655123400000|2022-06-13 12:30:00|684.87|682.87|684.62|682.62|684.87|682.87|684.62|682.62|0
1655123410000|2022-06-13 12:30:10|684.87|682.87|685.62|683.62|685.62|683.62|684.87|682.87|0
1655123420000|2022-06-13 12:30:20|685.87|683.87|683.5|681.5|685.87|683.87|683.5|681.5|0
1655123430000|2022-06-13 12:30:30|683.25|681.25|683.12|681.12|683.37|681.37|683.12|681.12|0
1655123440000|2022-06-13 12:30:40|683.37|681.37|682.62|680.62|683.37|681.37|682.62|680.62|0
1655123450000|2022-06-13 12:30:50|683.12|681.12|683.62|681.62|683.62|681.62|683|681|0
1655123460000|2022-06-13 12:31:00|682.87|680.87|683.37|681.37|683.37|681.37|682.87|680.87|0
1655123470000|2022-06-13 12:31:10|684.12|682.12|684.62|682.62|684.62|682.62|684.12|682.12|0
1655123480000|2022-06-13 12:31:20|684.12|682.12|683.37|681.37|684.12|682.12|683.37|681.37|0
1655123490000|2022-06-13 12:31:30|682.87|680.87|683.5|681.5|683.5|681.5|682.87|680.87|0
1655123500000|2022-06-13 12:31:40|683.62|681.62|684.12|682.12|684.25|682.25|683.62|681.62|0
1655123510000|2022-06-13 12:31:50|684.25|682.25|683.37|681.37|684.25|682.25|683.37|681.37|0
1655123520000|2022-06-13 12:32:00|683.5|681.5|683.87|681.87|683.87|681.87|683.37|681.37|0
1655123530000|2022-06-13 12:32:10|684.12|682.12|684.12|682.12|684.12|682.12|684|682|0
1655123540000|2022-06-13 12:32:20|683.12|681.12|683.37|681.37|683.37|681.37|683.12|681.12|0
1655123550000|2022-06-13 12:32:30|683.12|681.12|683.12|681.12|683.37|681.37|683.12|681.12|0
1655123560000|2022-06-13 12:32:40|683.87|681.87|682.87|680.87|683.87|681.87|682.62|680.62|0
1655123570000|2022-06-13 12:32:50|682.62|680.62|683.12|681.12|683.12|681.12|682.37|680.37|0
1655123580000|2022-06-13 12:33:00|682.62|680.62|682.5|680.5|682.62|680.62|682.5|680.5|0
1655123590000|2022-06-13 12:33:10|682.25|680.25|682.12|680.12|682.37|680.37|682.12|680.12|0
1655123600000|2022-06-13 12:33:20|682.37|680.37|682.62|680.62|682.62|680.62|682.37|680.37|0
1655123610000|2022-06-13 12:33:30|682.87|680.87|683.62|681.62|683.62|681.62|682.87|680.87|0
1655123620000|2022-06-13 12:33:40|683.37|681.37|683.12|681.12|683.37|681.37|683|681|0
1655123630000|2022-06-13 12:33:50|683|681|682.75|680.75|683.12|681.12|682.62|680.62|0
1655123640000|2022-06-13 12:34:00|683.12|681.12|683.12|681.12|683.12|681.12|683.12|681.12|0
1655123650000|2022-06-13 12:34:10|683.37|681.37|683.37|681.37|683.37|681.37|683.37|681.37|0
1655123660000|2022-06-13 12:34:20|684.12|682.12|684.87|682.87|684.87|682.87|684.12|682.12|0
1655123670000|2022-06-13 12:34:30|685.12|683.12|685.12|683.12|685.12|683.12|685.12|683.12|0
1655123680000|2022-06-13 12:34:40|685.62|683.62|685.62|683.62|685.62|683.62|685.62|683.62|0
1655123690000|2022-06-13 12:34:50|685.87|683.87|686.12|684.12|686.12|684.12|685.75|683.75|0
1655123700000|2022-06-13 12:35:00|686.37|684.37|685.87|683.87|686.37|684.37|685.62|683.62|0
1655123710000|2022-06-13 12:35:10|686.12|684.12|686.12|684.12|686.37|684.37|686.12|684.12|0
1655123720000|2022-06-13 12:35:20|686.37|684.37|686.37|684.37|686.87|684.87|686.37|684.37|0
1655123730000|2022-06-13 12:35:30|686.5|684.5|686.62|684.62|686.62|684.62|686.5|684.5|0
1655123740000|2022-06-13 12:35:40|686.37|684.37|686.12|684.12|686.37|684.37|686.12|684.12|0
1655123750000|2022-06-13 12:35:50|685.62|683.62|686|684|686.12|684.12|685.62|683.62|0
1655123760000|2022-06-13 12:36:00|686.62|684.62|687.12|685.12|687.12|685.12|686.62|684.62|0
1655123770000|2022-06-13 12:36:10|687.62|685.62|687.37|685.37|687.62|685.62|687.37|685.37|0
1655123780000|2022-06-13 12:36:20|688.12|686.12|687.87|685.87|688.12|686.12|687.87|685.87|0
1655123790000|2022-06-13 12:36:30|688.12|686.12|687.75|685.75|688.12|686.12|687.75|685.75|0
1655123800000|2022-06-13 12:36:40|687.87|685.87|688.12|686.12|688.12|686.12|687.87|685.87|0
1655123810000|2022-06-13 12:36:50|688.5|686.5|688.12|686.12|688.5|686.5|688.12|686.12|0
1655123820000|2022-06-13 12:37:00|687.87|685.87|688.12|686.12|688.25|686.25|687.87|685.87|0
1655123830000|2022-06-13 12:37:10|688.37|686.37|688.62|686.62|688.62|686.62|688.25|686.25|0
1655123840000|2022-06-13 12:37:20|688.87|686.87|688.87|686.87|688.87|686.87|688.87|686.87|0
1655123850000|2022-06-13 12:37:30|688.75|686.75|688.62|686.62|688.75|686.75|688.62|686.62|0
1655123860000|2022-06-13 12:37:40|688.75|686.75|688.12|686.12|688.75|686.75|688.12|686.12|0
1655123870000|2022-06-13 12:37:50|687.87|685.87|688.12|686.12|688.12|686.12|687.87|685.87|0
1655123880000|2022-06-13 12:38:00|688.37|686.37|687.62|685.62|688.37|686.37|687.62|685.62|0
1655123890000|2022-06-13 12:38:10|687.87|685.87|688.12|686.12|688.12|686.12|687.87|685.87|0
1655123900000|2022-06-13 12:38:20|687.87|685.87|688.12|686.12|688.12|686.12|687.87|685.87|0
1655123910000|2022-06-13 12:38:30|688.37|686.37|688.37|686.37|688.62|686.62|688.37|686.37|0
1655123920000|2022-06-13 12:38:40|688.75|686.75|689.37|687.37|689.37|687.37|688.75|686.75|0
1655123930000|2022-06-13 12:38:50|688.87|686.87|689.12|687.12|689.37|687.37|688.87|686.87|0
1655123940000|2022-06-13 12:39:00|689.37|687.37|690|688|690|688|689.37|687.37|0
1655123950000|2022-06-13 12:39:10|689.87|687.87|689.87|687.87|690|688|689.87|687.87|0
1655123960000|2022-06-13 12:39:20|689.62|687.62|688.62|686.62|689.62|687.62|688.62|686.62|0
1655123970000|2022-06-13 12:39:30|688.37|686.37|688.37|686.37|688.37|686.37|687.87|685.87|0
1655123980000|2022-06-13 12:39:40|688.12|686.12|688.87|686.87|688.87|686.87|688.12|686.12|0
1655123990000|2022-06-13 12:39:50|688.62|686.62|686.87|684.87|688.62|686.62|686.87|684.87|0
1655124000000|2022-06-13 12:40:00|687.62|685.62|687.87|685.87|687.87|685.87|687.62|685.62|0
1655124010000|2022-06-13 12:40:10|688.12|686.12|688.62|686.62|688.62|686.62|687.87|685.87|0
1655124020000|2022-06-13 12:40:20|688.87|686.87|686.62|684.62|688.87|686.87|686.62|684.62|0
1655124030000|2022-06-13 12:40:30|685.87|683.87|685.87|683.87|686.12|684.12|685.87|683.87|0
1655124040000|2022-06-13 12:40:40|686.12|684.12|686.12|684.12|686.12|684.12|686.12|684.12|0
1655124050000|2022-06-13 12:40:50|686.37|684.37|686.37|684.37|686.62|684.62|686.37|684.37|0
1655124060000|2022-06-13 12:41:00|686.62|684.62|688.12|686.12|688.12|686.12|686.62|684.62|0
1655124070000|2022-06-13 12:41:10|688.37|686.37|688.62|686.62|688.62|686.62|688.37|686.37|0
1655124080000|2022-06-13 12:41:20|688.87|686.87|688.37|686.37|689.12|687.12|688.37|686.37|0
1655124090000|2022-06-13 12:41:30|688.62|686.62|688.37|686.37|688.62|686.62|688.37|686.37|0
1655124100000|2022-06-13 12:41:40|688.62|686.62|688.87|686.87|689.12|687.12|688.62|686.62|0
1655124110000|2022-06-13 12:41:50|688.62|686.62|689.12|687.12|689.37|687.37|688.62|686.62|0
1655124120000|2022-06-13 12:42:00|689.37|687.37|689.37|687.37|689.62|687.62|689.12|687.12|0
1655124130000|2022-06-13 12:42:10|689.12|687.12|689.75|687.75|689.87|687.87|689.12|687.12|0
1655124140000|2022-06-13 12:42:20|689.87|687.87|690.62|688.62|690.87|688.87|689.87|687.87|0
1655124150000|2022-06-13 12:42:30|691.12|689.12|691.12|689.12|691.12|689.12|691.12|689.12|0
1655124160000|2022-06-13 12:42:40|690.87|688.87|691.25|689.25|691.25|689.25|690.87|688.87|0
1655124170000|2022-06-13 12:42:50|690.87|688.87|691|689|691|689|690.62|688.62|0
1655124180000|2022-06-13 12:43:00|691.25|689.25|691.25|689.25|691.5|689.5|691.25|689.25|0
1655124190000|2022-06-13 12:43:10|691.37|689.37|691.25|689.25|691.37|689.37|691.12|689.12|0
1655124200000|2022-06-13 12:43:20|691.37|689.37|691.37|689.37|691.37|689.37|691.12|689.12|0
1655124210000|2022-06-13 12:43:30|691.12|689.12|691.12|689.12|691.25|689.25|691.12|689.12|0
1655124220000|2022-06-13 12:43:40|691.37|689.37|691.62|689.62|691.62|689.62|691.37|689.37|0
1655124230000|2022-06-13 12:43:50|691.37|689.37|691.37|689.37|691.62|689.62|691.37|689.37|0
1655124240000|2022-06-13 12:44:00|691.12|689.12|691.12|689.12|691.12|689.12|691.12|689.12|0
1655124250000|2022-06-13 12:44:10|690.87|688.87|691.37|689.37|691.37|689.37|690.87|688.87|0
1655124260000|2022-06-13 12:44:20|691.62|689.62|691.37|689.37|691.62|689.62|691.12|689.12|0
1655124270000|2022-06-13 12:44:30|691.87|689.87|692|690|692|690|691.75|689.75|0
1655124280000|2022-06-13 12:44:40|691.37|689.37|690.62|688.62|691.37|689.37|690.62|688.62|0
1655124290000|2022-06-13 12:44:50|690.12|688.12|689.87|687.87|690.12|688.12|689.87|687.87|0
1655124300000|2022-06-13 12:45:00|690.12|688.12|691.12|689.12|691.12|689.12|690.12|688.12|0
1655124310000|2022-06-13 12:45:10|691.37|689.37|692.12|690.12|692.12|690.12|691.37|689.37|0
1655124320000|2022-06-13 12:45:20|691.87|689.87|691.12|689.12|691.87|689.87|691.12|689.12|0
1655124330000|2022-06-13 12:45:30|691.37|689.37|690.87|688.87|691.37|689.37|690.87|688.87|0
1655124340000|2022-06-13 12:45:40|689.37|687.37|689.37|687.37|689.37|687.37|689.12|687.12|0
1655124350000|2022-06-13 12:45:50|689|687|689.12|687.12|689.12|687.12|688.87|686.87|0
1655124360000|2022-06-13 12:46:00|688.87|686.87|689.12|687.12|689.37|687.37|688.87|686.87|0
1655124370000|2022-06-13 12:46:10|689.25|687.25|689.37|687.37|689.37|687.37|689.25|687.25|0
1655124380000|2022-06-13 12:46:20|689.12|687.12|689.12|687.12|689.25|687.25|689|687|0
1655124390000|2022-06-13 12:46:30|688.87|686.87|690.5|688.5|690.5|688.5|688.87|686.87|0
1655124400000|2022-06-13 12:46:40|690.75|688.75|688.87|686.87|690.87|688.87|688.87|686.87|0
1655124410000|2022-06-13 12:46:50|689.37|687.37|690.62|688.62|690.62|688.62|689.37|687.37|0
1655124420000|2022-06-13 12:47:00|690.87|688.87|690.75|688.75|691.12|689.12|690.75|688.75|0
1655124430000|2022-06-13 12:47:10|690.62|688.62|690.87|688.87|690.87|688.87|690.62|688.62|0
1655124440000|2022-06-13 12:47:20|691.12|689.12|691.62|689.62|691.62|689.62|691.12|689.12|0
1655124450000|2022-06-13 12:47:30|692.12|690.12|690.37|688.37|692.12|690.12|690.37|688.37|0
1655124460000|2022-06-13 12:47:40|690.62|688.62|691.12|689.12|691.12|689.12|690.62|688.62|0
1655124470000|2022-06-13 12:47:50|691.62|689.62|691.5|689.5|691.62|689.62|691.5|689.5|0
1655124480000|2022-06-13 12:48:00|691.62|689.62|691.37|689.37|691.62|689.62|691.25|689.25|0
1655124490000|2022-06-13 12:48:10|691.5|689.5|691.87|689.87|691.87|689.87|691.5|689.5|0
1655124500000|2022-06-13 12:48:20|691.75|689.75|692.37|690.37|692.37|690.37|691.62|689.62|0
1655124510000|2022-06-13 12:48:30|692.12|690.12|692.37|690.37|692.37|690.37|692.12|690.12|0
1655124520000|2022-06-13 12:48:40|692.25|690.25|692|690|692.25|690.25|691.62|689.62|0
1655124530000|2022-06-13 12:48:50|692.37|690.37|692.37|690.37|692.37|690.37|692.25|690.25|0
1655124540000|2022-06-13 12:49:00|692.25|690.25|692.12|690.12|692.37|690.37|692.12|690.12|0
1655124550000|2022-06-13 12:49:10|692.37|690.37|693.25|691.25|693.37|691.37|692.37|690.37|0
1655124560000|2022-06-13 12:49:20|693.62|691.62|693.37|691.37|693.62|691.62|693.37|691.37|0
1655124570000|2022-06-13 12:49:30|693.25|691.25|691.87|689.87|693.25|691.25|691.87|689.87|0
1655124580000|2022-06-13 12:49:40|691.37|689.37|691.25|689.25|691.37|689.37|690.87|688.87|0
1655124590000|2022-06-13 12:49:50|691.5|689.5|692.12|690.12|692.37|690.37|691.5|689.5|0
1655124600000|2022-06-13 12:50:00|691.87|689.87|691.12|689.12|691.87|689.87|691.12|689.12|0
1655124610000|2022-06-13 12:50:10|690.62|688.62|691.62|689.62|691.62|689.62|690.62|688.62|0
1655124620000|2022-06-13 12:50:20|691.37|689.37|691.75|689.75|691.87|689.87|691.37|689.37|0
1655124630000|2022-06-13 12:50:30|691.62|689.62|691.62|689.62|691.87|689.87|691.62|689.62|0
1655124640000|2022-06-13 12:50:40|691.75|689.75|691.87|689.87|691.87|689.87|691.62|689.62|0
1655124650000|2022-06-13 12:50:50|691.75|689.75|691.37|689.37|691.87|689.87|691.12|689.12|0
1655124660000|2022-06-13 12:51:00|690.12|688.12|690.5|688.5|690.62|688.62|690.12|688.12|0
1655124670000|2022-06-13 12:51:10|690.37|688.37|690.12|688.12|690.37|688.37|690|688|0
1655124680000|2022-06-13 12:51:20|689.87|687.87|691.25|689.25|691.25|689.25|689.87|687.87|0
1655124690000|2022-06-13 12:51:30|691.37|689.37|690.62|688.62|691.37|689.37|690.62|688.62|0
1655124700000|2022-06-13 12:51:40|689.87|687.87|690.12|688.12|690.12|688.12|689.62|687.62|0
1655124710000|2022-06-13 12:51:50|689.62|687.62|689.87|687.87|690.12|688.12|689.62|687.62|0
1655124720000|2022-06-13 12:52:00|688.87|686.87|688.37|686.37|688.87|686.87|688.37|686.37|0
1655124730000|2022-06-13 12:52:10|688.62|686.62|688.37|686.37|688.62|686.62|688.37|686.37|0
1655124740000|2022-06-13 12:52:20|688.87|686.87|689.25|687.25|689.37|687.37|688.87|686.87|0
1655124750000|2022-06-13 12:52:30|689.12|687.12|690.12|688.12|690.12|688.12|689.12|687.12|0
1655124760000|2022-06-13 12:52:40|690.37|688.37|689.75|687.75|690.37|688.37|689.75|687.75|0
1655124770000|2022-06-13 12:52:50|690.12|688.12|690.37|688.37|690.37|688.37|690.12|688.12|0
1655124780000|2022-06-13 12:53:00|691.37|689.37|691.37|689.37|691.37|689.37|691.12|689.12|0
1655124790000|2022-06-13 12:53:10|691.87|689.87|692.12|690.12|692.12|690.12|691.62|689.62|0
1655124800000|2022-06-13 12:53:20|692.87|690.87|692.87|690.87|692.87|690.87|692.62|690.62|0
1655124810000|2022-06-13 12:53:30|692.62|690.62|692.87|690.87|692.87|690.87|692.62|690.62|0
1655124820000|2022-06-13 12:53:40|692.75|690.75|692.87|690.87|692.87|690.87|692.75|690.75|0
1655124830000|2022-06-13 12:53:50|692.62|690.62|692.75|690.75|692.87|690.87|692.62|690.62|0
1655124840000|2022-06-13 12:54:00|692.87|690.87|693|691|693.12|691.12|692.87|690.87|0
1655124850000|2022-06-13 12:54:10|692.87|690.87|693.12|691.12|693.12|691.12|692.87|690.87|0
1655124860000|2022-06-13 12:54:20|692.87|690.87|693.37|691.37|693.37|691.37|692.87|690.87|0
1655124870000|2022-06-13 12:54:30|693|691|692.87|690.87|693|691|692.75|690.75|0
1655124880000|2022-06-13 12:54:40|693|691|692.37|690.37|693|691|692|690|0
1655124890000|2022-06-13 12:54:50|692.87|690.87|692.87|690.87|692.87|690.87|692.87|690.87|0
1655124900000|2022-06-13 12:55:00|692.62|690.62|692.87|690.87|692.87|690.87|692.5|690.5|0
1655124910000|2022-06-13 12:55:10|692.25|690.25|691.12|689.12|692.25|690.25|691.12|689.12|0
1655124920000|2022-06-13 12:55:20|691.37|689.37|691.62|689.62|691.62|689.62|691.37|689.37|0
1655124930000|2022-06-13 12:55:30|690.87|688.87|691.12|689.12|691.12|689.12|690.62|688.62|0
1655124940000|2022-06-13 12:55:40|691.62|689.62|690.87|688.87|691.62|689.62|690.87|688.87|0
1655124950000|2022-06-13 12:55:50|691.12|689.12|691.37|689.37|691.37|689.37|691.12|689.12|0
1655124960000|2022-06-13 12:56:00|692.37|690.37|692.37|690.37|692.37|690.37|692.37|690.37|0
1655124970000|2022-06-13 12:56:10|692.12|690.12|692.37|690.37|692.37|690.37|692.12|690.12|0
1655124980000|2022-06-13 12:56:20|692.12|690.12|692.5|690.5|692.5|690.5|691.87|689.87|0
1655124990000|2022-06-13 12:56:30|692.62|690.62|693|691|693|691|692.62|690.62|0
1655125000000|2022-06-13 12:56:40|693.12|691.12|693.12|691.12|693.5|691.5|693.12|691.12|0
1655125010000|2022-06-13 12:56:50|693.37|691.37|692.87|690.87|693.37|691.37|692.87|690.87|0
1655125020000|2022-06-13 12:57:00|693.12|691.12|693.37|691.37|693.37|691.37|693.12|691.12|0
1655125030000|2022-06-13 12:57:10|693.62|691.62|693.62|691.62|693.87|691.87|693.62|691.62|0
1655125040000|2022-06-13 12:57:20|693.37|691.37|694.12|692.12|694.12|692.12|693.37|691.37|0
1655125050000|2022-06-13 12:57:30|694.25|692.25|693.87|691.87|694.25|692.25|693.87|691.87|0
1655125060000|2022-06-13 12:57:40|694.37|692.37|695|693|695|693|694.37|692.37|0
1655125070000|2022-06-13 12:57:50|694.62|692.62|694.87|692.87|694.87|692.87|694.62|692.62|0
1655125080000|2022-06-13 12:58:00|694.62|692.62|694.5|692.5|694.62|692.62|694.5|692.5|0
1655125090000|2022-06-13 12:58:10|694.62|692.62|694.87|692.87|694.87|692.87|694.62|692.62|0
1655125100000|2022-06-13 12:58:20|695.37|693.37|695.12|693.12|695.37|693.37|695.12|693.12|0
1655125110000|2022-06-13 12:58:30|694.87|692.87|694.12|692.12|694.87|692.87|694.12|692.12|0
1655125120000|2022-06-13 12:58:40|694.25|692.25|694.62|692.62|694.87|692.87|694.25|692.25|0
1655125130000|2022-06-13 12:58:50|694.5|692.5|694.37|692.37|694.5|692.5|694.37|692.37|0
1655125140000|2022-06-13 12:59:00|694.25|692.25|694.37|692.37|694.62|692.62|694.25|692.25|0
1655125150000|2022-06-13 12:59:10|694.12|692.12|694.37|692.37|694.37|692.37|694.12|692.12|0
1655125160000|2022-06-13 12:59:20|694.62|692.62|694.62|692.62|694.87|692.87|694.37|692.37|0
1655125170000|2022-06-13 12:59:30|694.87|692.87|695.12|693.12|695.12|693.12|694.87|692.87|0
1655125180000|2022-06-13 12:59:40|695.25|693.25|695.87|693.87|695.87|693.87|695.25|693.25|0
1655125190000|2022-06-13 12:59:50|695.62|693.62|695.37|693.37|695.75|693.75|695.37|693.37|0
1655125200000|2022-06-13 13:00:00|695.62|693.62|696.12|694.12|696.12|694.12|695.62|693.62|0
1655125220000|2022-06-13 13:00:20|696|694|696.87|694.87|696.87|694.87|696|694|0
1655125230000|2022-06-13 13:00:30|697|695|697.25|695.25|697.25|695.25|696.87|694.87|0
1655125240000|2022-06-13 13:00:40|697.12|695.12|697.37|695.37|697.87|695.87|697.12|695.12|0
1655125250000|2022-06-13 13:00:50|697.62|695.62|697.5|695.5|697.62|695.62|697.5|695.5|0
1655125260000|2022-06-13 13:01:00|697.37|695.37|697.25|695.25|697.37|695.37|696.87|694.87|0
1655125270000|2022-06-13 13:01:10|697.12|695.12|697.87|695.87|697.87|695.87|697.12|695.12|0
1655125280000|2022-06-13 13:01:20|697.62|695.62|698.12|696.12|698.12|696.12|697.62|695.62|0
1655125290000|2022-06-13 13:01:30|698.37|696.37|698|696|698.37|696.37|698|696|0
1655125300000|2022-06-13 13:01:40|697.87|695.87|697.62|695.62|697.87|695.87|697.62|695.62|0
1655125310000|2022-06-13 13:01:50|697.37|695.37|697.12|695.12|697.62|695.62|697.12|695.12|0
1655125320000|2022-06-13 13:02:00|697.37|695.37|696.62|694.62|697.37|695.37|696.62|694.62|0
1655125330000|2022-06-13 13:02:10|696.87|694.87|696.12|694.12|696.87|694.87|696.12|694.12|0
1655125340000|2022-06-13 13:02:20|696.37|694.37|696.62|694.62|696.87|694.87|696.37|694.37|0
1655125350000|2022-06-13 13:02:30|696.12|694.12|696.62|694.62|696.62|694.62|696.12|694.12|0
1655125360000|2022-06-13 13:02:40|696.37|694.37|695.87|693.87|696.37|694.37|695.62|693.62|0
1655125370000|2022-06-13 13:02:50|696.37|694.37|696.87|694.87|696.87|694.87|696.37|694.37|0
1655125380000|2022-06-13 13:03:00|696.62|694.62|696.87|694.87|696.87|694.87|696.62|694.62|0
1655125390000|2022-06-13 13:03:10|697|695|696.62|694.62|697|695|696.62|694.62|0
1655125400000|2022-06-13 13:03:20|696.37|694.37|696.62|694.62|696.75|694.75|696.37|694.37|0
1655125410000|2022-06-13 13:03:30|696.87|694.87|696.62|694.62|696.87|694.87|696.62|694.62|0
1655125420000|2022-06-13 13:03:40|696.87|694.87|696.87|694.87|696.87|694.87|696.62|694.62|0
1655125430000|2022-06-13 13:03:50|697.12|695.12|697.75|695.75|697.87|695.87|697.12|695.12|0
1655125440000|2022-06-13 13:04:00|697.87|695.87|697.75|695.75|697.87|695.87|697.75|695.75|0
1655125450000|2022-06-13 13:04:10|697.62|695.62|697.87|695.87|697.87|695.87|697.62|695.62|0
1655125460000|2022-06-13 13:04:20|697.62|695.62|698.12|696.12|698.12|696.12|697.62|695.62|0
1655125470000|2022-06-13 13:04:30|698.25|696.25|698.12|696.12|698.37|696.37|698.12|696.12|0
1655125480000|2022-06-13 13:04:40|698.37|696.37|697.25|695.25|698.37|696.37|697.25|695.25|0
1655125490000|2022-06-13 13:04:50|697.12|695.12|697.12|695.12|697.37|695.37|697.12|695.12|0
1655125500000|2022-06-13 13:05:00|696.87|694.87|696.62|694.62|696.87|694.87|696.62|694.62|0
1655125510000|2022-06-13 13:05:10|696.87|694.87|697.12|695.12|697.12|695.12|696.87|694.87|0
1655125520000|2022-06-13 13:05:20|696.62|694.62|696.62|694.62|696.75|694.75|696.5|694.5|0
1655125530000|2022-06-13 13:05:30|696.75|694.75|697.37|695.37|697.37|695.37|696.75|694.75|0
1655125540000|2022-06-13 13:05:40|697.62|695.62|697.87|695.87|698.12|696.12|697.62|695.62|0
1655125550000|2022-06-13 13:05:50|697.5|695.5|697.87|695.87|697.87|695.87|697.5|695.5|0
1655125560000|2022-06-13 13:06:00|698.12|696.12|698.37|696.37|698.37|696.37|698.12|696.12|0
1655125570000|2022-06-13 13:06:10|698.5|696.5|698.5|696.5|698.5|696.5|698.5|696.5|0
1655125580000|2022-06-13 13:06:20|698.37|696.37|697.5|695.5|698.37|696.37|697.5|695.5|0
1655125590000|2022-06-13 13:06:30|697.25|695.25|697.5|695.5|697.62|695.62|697.25|695.25|0
1655125600000|2022-06-13 13:06:40|697.62|695.62|697.12|695.12|697.62|695.62|697.12|695.12|0
1655125610000|2022-06-13 13:06:50|697|695|697|695|697|695|696.87|694.87|0
1655125620000|2022-06-13 13:07:00|697.12|695.12|697.12|695.12|697.12|695.12|697.12|695.12|0
1655125630000|2022-06-13 13:07:10|696.12|694.12|695.87|693.87|696.12|694.12|695.62|693.62|0
1655125640000|2022-06-13 13:07:20|696.12|694.12|696.5|694.5|696.62|694.62|696.12|694.12|0
1655125650000|2022-06-13 13:07:30|696.62|694.62|696.87|694.87|697.12|695.12|696.62|694.62|0
1655125660000|2022-06-13 13:07:40|697|695|697.12|695.12|697.12|695.12|697|695|0
1655125670000|2022-06-13 13:07:50|697.25|695.25|697.12|695.12|697.25|695.25|697.12|695.12|0
1655125680000|2022-06-13 13:08:00|696.87|694.87|696.37|694.37|696.87|694.87|696.37|694.37|0
1655125690000|2022-06-13 13:08:10|696.5|694.5|696.37|694.37|696.62|694.62|696.37|694.37|0
1655125700000|2022-06-13 13:08:20|696.12|694.12|696.37|694.37|696.37|694.37|696.12|694.12|0
1655125710000|2022-06-13 13:08:30|696.12|694.12|695.87|693.87|696.12|694.12|695.87|693.87|0
1655125720000|2022-06-13 13:08:40|696|694|696.12|694.12|696.37|694.37|696|694|0
1655125730000|2022-06-13 13:08:50|696.37|694.37|696.12|694.12|696.37|694.37|695.87|693.87|0
1655125740000|2022-06-13 13:09:00|696|694|695.62|693.62|696.12|694.12|695.62|693.62|0
1655125750000|2022-06-13 13:09:10|695.37|693.37|695.12|693.12|695.62|693.62|695.12|693.12|0
1655125760000|2022-06-13 13:09:20|695|693|694.62|692.62|695|693|694.62|692.62|0
1655125770000|2022-06-13 13:09:30|694.87|692.87|695.37|693.37|695.37|693.37|694.62|692.62|0
1655125780000|2022-06-13 13:09:40|695.5|693.5|695.87|693.87|695.87|693.87|695.5|693.5|0
1655125790000|2022-06-13 13:09:50|696.37|694.37|696.37|694.37|696.37|694.37|696.37|694.37|0
1655125800000|2022-06-13 13:10:00|696.87|694.87|696.25|694.25|696.87|694.87|696.25|694.25|0
1655125810000|2022-06-13 13:10:10|696.12|694.12|696.87|694.87|696.87|694.87|696.12|694.12|0
1655125820000|2022-06-13 13:10:20|696.37|694.37|695.87|693.87|696.87|694.87|695.87|693.87|0
1655125830000|2022-06-13 13:10:30|695.62|693.62|695.62|693.62|695.87|693.87|695.62|693.62|0
1655125840000|2022-06-13 13:10:40|695.5|693.5|695.25|693.25|695.5|693.5|695.12|693.12|0
1655125850000|2022-06-13 13:10:50|694.87|692.87|694.62|692.62|694.87|692.87|694.5|692.5|0
1655125860000|2022-06-13 13:11:00|694.87|692.87|695|693|695|693|694.87|692.87|0
1655125870000|2022-06-13 13:11:10|695.12|693.12|695.37|693.37|695.37|693.37|695.12|693.12|0
1655125880000|2022-06-13 13:11:20|695.5|693.5|695.75|693.75|695.75|693.75|695.5|693.5|0
1655125890000|2022-06-13 13:11:30|695.62|693.62|695.62|693.62|695.75|693.75|695.37|693.37|0
1655125900000|2022-06-13 13:11:40|695.37|693.37|694.87|692.87|695.37|693.37|694.87|692.87|0
1655125910000|2022-06-13 13:11:50|694.62|692.62|695.62|693.62|695.62|693.62|694.62|692.62|0
1655125920000|2022-06-13 13:12:00|695.87|693.87|695.62|693.62|696.37|694.37|695.62|693.62|0
1655125930000|2022-06-13 13:12:10|695.87|693.87|695.37|693.37|695.87|693.87|695.37|693.37|0
1655125940000|2022-06-13 13:12:20|695.5|693.5|695.12|693.12|695.5|693.5|695.12|693.12|0
1655125950000|2022-06-13 13:12:30|695.37|693.37|695.5|693.5|695.62|693.62|695.37|693.37|0
1655125960000|2022-06-13 13:12:40|695.37|693.37|695.37|693.37|695.62|693.62|695.37|693.37|0
1655125970000|2022-06-13 13:12:50|695.12|693.12|695.37|693.37|695.5|693.5|695.12|693.12|0
1655125980000|2022-06-13 13:13:00|695.12|693.12|695.12|693.12|695.37|693.37|695.12|693.12|0
1655125990000|2022-06-13 13:13:10|695.37|693.37|695.37|693.37|695.37|693.37|695.25|693.25|0
1655126000000|2022-06-13 13:13:20|695.12|693.12|695.37|693.37|695.37|693.37|695.12|693.12|0
1655126010000|2022-06-13 13:13:30|695.12|693.12|695.37|693.37|695.37|693.37|695.12|693.12|0
1655126020000|2022-06-13 13:13:40|695.25|693.25|695.37|693.37|695.37|693.37|695.25|693.25|0
1655126030000|2022-06-13 13:13:50|693.87|691.87|693.37|691.37|694.62|692.62|693.37|691.37|0
1655126040000|2022-06-13 13:14:00|693.12|691.12|693.12|691.12|693.5|691.5|693.12|691.12|0
1655126050000|2022-06-13 13:14:10|692.87|690.87|692.37|690.37|692.87|690.87|692.37|690.37|0
1655126060000|2022-06-13 13:14:20|692.62|690.62|693.12|691.12|693.12|691.12|692.62|690.62|0
1655126070000|2022-06-13 13:14:30|692.37|690.37|691.62|689.62|692.37|690.37|691.62|689.62|0
1655126080000|2022-06-13 13:14:40|691.37|689.37|691.62|689.62|691.62|689.62|691.37|689.37|0
1655126090000|2022-06-13 13:14:50|692.12|690.12|691.87|689.87|692.12|690.12|691.87|689.87|0
1655126100000|2022-06-13 13:15:00|691.62|689.62|691.37|689.37|691.62|689.62|691.37|689.37|0
1655126110000|2022-06-13 13:15:10|691.25|689.25|691.37|689.37|691.37|689.37|691.25|689.25|0
1655126120000|2022-06-13 13:15:20|690.87|688.87|690.62|688.62|691.12|689.12|690.62|688.62|0
1655126130000|2022-06-13 13:15:30|690.75|688.75|690.87|688.87|690.87|688.87|690.62|688.62|0
1655126140000|2022-06-13 13:15:40|690.62|688.62|691.62|689.62|691.62|689.62|690.62|688.62|0
1655126150000|2022-06-13 13:15:50|691.5|689.5|691.37|689.37|691.5|689.5|691.12|689.12|0
1655126160000|2022-06-13 13:16:00|691.12|689.12|691|689|691.12|689.12|691|689|0
1655126170000|2022-06-13 13:16:10|691.12|689.12|691.12|689.12|691.5|689.5|691.12|689.12|0
1655126180000|2022-06-13 13:16:20|691.25|689.25|692|690|692|690|691.25|689.25|0
1655126190000|2022-06-13 13:16:30|691.62|689.62|691.37|689.37|691.62|689.62|691.37|689.37|0
1655126200000|2022-06-13 13:16:40|690.87|688.87|691.12|689.12|691.12|689.12|690.62|688.62|0
1655126210000|2022-06-13 13:16:50|691.37|689.37|691.5|689.5|691.5|689.5|691.37|689.37|0
1655126220000|2022-06-13 13:17:00|691.62|689.62|691.5|689.5|691.62|689.62|691.5|689.5|0
1655126230000|2022-06-13 13:17:10|691.37|689.37|691.87|689.87|691.87|689.87|691.37|689.37|0
1655126240000|2022-06-13 13:17:20|692.62|690.62|692.75|690.75|692.87|690.87|692.62|690.62|0
1655126250000|2022-06-13 13:17:30|692.87|690.87|692.37|690.37|692.87|690.87|692.37|690.37|0
1655126260000|2022-06-13 13:17:40|692.62|690.62|692.37|690.37|692.62|690.62|692.37|690.37|0
1655126270000|2022-06-13 13:17:50|691.75|689.75|691.37|689.37|691.75|689.75|691.37|689.37|0
1655126280000|2022-06-13 13:18:00|691.12|689.12|692.37|690.37|692.37|690.37|691.12|689.12|0
1655126290000|2022-06-13 13:18:10|692.87|690.87|693.87|691.87|693.87|691.87|692.62|690.62|0
1655126300000|2022-06-13 13:18:20|693.62|691.62|693.87|691.87|694|692|693.62|691.62|0
1655126310000|2022-06-13 13:18:30|694.37|692.37|694.37|692.37|694.87|692.87|694.37|692.37|0
1655126320000|2022-06-13 13:18:40|694.62|692.62|694.37|692.37|694.62|692.62|694.12|692.12|0
1655126330000|2022-06-13 13:18:50|694.62|692.62|694.62|692.62|694.62|692.62|694.5|692.5|0
1655126340000|2022-06-13 13:19:00|694.37|692.37|694.12|692.12|694.5|692.5|693.87|691.87|0
1655126360000|2022-06-13 13:19:20|694.37|692.37|694.62|692.62|694.87|692.87|694.37|692.37|0
1655126370000|2022-06-13 13:19:30|695.12|693.12|695.12|693.12|695.37|693.37|695.12|693.12|0
1655126380000|2022-06-13 13:19:40|695.37|693.37|695.37|693.37|695.37|693.37|695.37|693.37|0
1655126390000|2022-06-13 13:19:50|695.25|693.25|695.62|693.62|695.62|693.62|695.25|693.25|0
1655126400000|2022-06-13 13:20:00|695.87|693.87|696.62|694.62|696.62|694.62|695.87|693.87|0
1655126410000|2022-06-13 13:20:10|696.37|694.37|695.87|693.87|696.37|694.37|695.87|693.87|0
1655126420000|2022-06-13 13:20:20|696.12|694.12|696.12|694.12|696.12|694.12|695.87|693.87|0
1655126430000|2022-06-13 13:20:30|696.37|694.37|695.62|693.62|696.37|694.37|695.62|693.62|0
1655126440000|2022-06-13 13:20:40|695.87|693.87|696.12|694.12|696.12|694.12|695.62|693.62|0
1655126450000|2022-06-13 13:20:50|695.87|693.87|696.37|694.37|696.37|694.37|695.87|693.87|0
1655126460000|2022-06-13 13:21:00|695.87|693.87|696.12|694.12|696.5|694.5|695.87|693.87|0
1655126470000|2022-06-13 13:21:10|695.87|693.87|696.37|694.37|696.37|694.37|695.87|693.87|0
1655126480000|2022-06-13 13:21:20|696.62|694.62|697.62|695.62|697.62|695.62|696.37|694.37|0
1655126490000|2022-06-13 13:21:30|697.5|695.5|697.62|695.62|697.62|695.62|697.5|695.5|0
1655126500000|2022-06-13 13:21:40|697.37|695.37|697.12|695.12|697.37|695.37|697.12|695.12|0
1655126510000|2022-06-13 13:21:50|696.87|694.87|696.62|694.62|696.87|694.87|696.62|694.62|0
1655126520000|2022-06-13 13:22:00|696.87|694.87|696.62|694.62|696.87|694.87|696.62|694.62|0
1655126530000|2022-06-13 13:22:10|696.87|694.87|696.87|694.87|697.12|695.12|696.87|694.87|0
1655126540000|2022-06-13 13:22:20|696.75|694.75|696.75|694.75|696.75|694.75|696.75|694.75|0
1655126550000|2022-06-13 13:22:30|697.12|695.12|696.87|694.87|697.12|695.12|696.87|694.87|0
1655126560000|2022-06-13 13:22:40|697.37|695.37|697.37|695.37|697.37|695.37|697.12|695.12|0
1655126570000|2022-06-13 13:22:50|697.62|695.62|697.62|695.62|697.62|695.62|697.62|695.62|0
1655126580000|2022-06-13 13:23:00|697.87|695.87|697.87|695.87|697.87|695.87|697.62|695.62|0
1655126590000|2022-06-13 13:23:10|698.12|696.12|698.12|696.12|698.12|696.12|698.12|696.12|0
1655126610000|2022-06-13 13:23:30|698.37|696.37|698.25|696.25|698.37|696.37|698.12|696.12|0
1655126620000|2022-06-13 13:23:40|697.12|695.12|697.62|695.62|697.62|695.62|697.12|695.12|0
1655126630000|2022-06-13 13:23:50|697.12|695.12|697.12|695.12|697.37|695.37|697.12|695.12|0
1655126640000|2022-06-13 13:24:00|696.87|694.87|696.62|694.62|696.87|694.87|696.62|694.62|0
1655126650000|2022-06-13 13:24:10|696.37|694.37|697.62|695.62|697.62|695.62|696.12|694.12|0
1655126660000|2022-06-13 13:24:20|697.75|695.75|698.12|696.12|698.12|696.12|697.75|695.75|0
1655126670000|2022-06-13 13:24:30|699.12|697.12|698.62|696.62|699.12|697.12|698.62|696.62|0
1655126680000|2022-06-13 13:24:40|699.12|697.12|699.37|697.37|699.62|697.62|699.12|697.12|0
1655126690000|2022-06-13 13:24:50|699.12|697.12|699.12|697.12|699.12|697.12|698.87|696.87|0
1655126700000|2022-06-13 13:25:00|698.87|696.87|699.62|697.62|699.87|697.87|698.87|696.87|0
1655126710000|2022-06-13 13:25:10|699.37|697.37|698.37|696.37|699.37|697.37|698.37|696.37|0
1655126720000|2022-06-13 13:25:20|698.5|696.5|698.12|696.12|698.87|696.87|698.12|696.12|0
1655126730000|2022-06-13 13:25:30|697.87|695.87|697.37|695.37|697.87|695.87|697.37|695.37|0
1655126740000|2022-06-13 13:25:40|697.87|695.87|697.87|695.87|697.87|695.87|697.62|695.62|0
1655126750000|2022-06-13 13:25:50|697.62|695.62|697.87|695.87|697.87|695.87|697.62|695.62|0
1655126760000|2022-06-13 13:26:00|698.12|696.12|699.12|697.12|699.12|697.12|698.12|696.12|0
1655126770000|2022-06-13 13:26:10|698.87|696.87|698.62|696.62|699|697|698.62|696.62|0
1655126780000|2022-06-13 13:26:20|698.5|696.5|698.62|696.62|698.62|696.62|698.5|696.5|0
1655126790000|2022-06-13 13:26:30|698.87|696.87|698.87|696.87|698.87|696.87|698.75|696.75|0
1655126800000|2022-06-13 13:26:40|698.62|696.62|698.62|696.62|698.87|696.87|698.62|696.62|0
1655126810000|2022-06-13 13:26:50|699.12|697.12|699.12|697.12|699.62|697.62|698.87|696.87|0
1655126820000|2022-06-13 13:27:00|699.37|697.37|700.12|698.12|700.12|698.12|699.37|697.37|0
1655126830000|2022-06-13 13:27:10|699.87|697.87|699.62|697.62|699.87|697.87|699.12|697.12|0
1655126840000|2022-06-13 13:27:20|698.87|696.87|698.62|696.62|698.87|696.87|698.37|696.37|0
1655126850000|2022-06-13 13:27:30|699.37|697.37|699.87|697.87|699.87|697.87|699.37|697.37|0
1655126860000|2022-06-13 13:27:40|700.12|698.12|700.37|698.37|700.37|698.37|700.12|698.12|0
1655126870000|2022-06-13 13:27:50|700.62|698.62|701.37|699.37|701.37|699.37|700.62|698.62|0
1655126880000|2022-06-13 13:28:00|701.12|699.12|700.12|698.12|701.87|699.87|700.12|698.12|0
1655126890000|2022-06-13 13:28:10|700.37|698.37|700.37|698.37|700.62|698.62|700.37|698.37|0
1655126900000|2022-06-13 13:28:20|700.12|698.12|700.62|698.62|700.62|698.62|700.12|698.12|0
1655126910000|2022-06-13 13:28:30|700.75|698.75|700.87|698.87|700.87|698.87|700.62|698.62|0
1655126920000|2022-06-13 13:28:40|701.62|699.62|701.62|699.62|701.62|699.62|701.37|699.37|0
1655126930000|2022-06-13 13:28:50|701.37|699.37|701.12|699.12|701.37|699.37|700.87|698.87|0
1655126940000|2022-06-13 13:29:00|701.37|699.37|701.87|699.87|701.87|699.87|701.37|699.37|0
1655126950000|2022-06-13 13:29:10|701.62|699.62|701.87|699.87|702.12|700.12|701.62|699.62|0
1655126960000|2022-06-13 13:29:20|702.12|700.12|699.62|697.62|702.12|700.12|699.62|697.62|0
1655126970000|2022-06-13 13:29:30|700.12|698.12|700.37|698.37|700.37|698.37|700.12|698.12|0
1655126980000|2022-06-13 13:29:40|701.12|699.12|701.37|699.37|701.37|699.37|701.12|699.12|0
1655126990000|2022-06-13 13:29:50|701.62|699.62|701.87|699.87|702.12|700.12|701.62|699.62|0
1655127000000|2022-06-13 13:30:00|702.87|700.87|701|699|702.87|700.87|701|699|0
1655127010000|2022-06-13 13:30:10|700.25|698.25|699.62|697.62|700.25|698.25|699.37|697.37|0
1655127020000|2022-06-13 13:30:20|700.37|698.37|697.37|695.37|700.87|698.87|697.37|695.37|0
1655127030000|2022-06-13 13:30:30|696.75|694.75|697.12|695.12|697.12|695.12|696.75|694.75|0
1655127040000|2022-06-13 13:30:40|697.87|695.87|697.62|695.62|697.87|695.87|697.62|695.62|0
1655127050000|2022-06-13 13:30:50|698.87|696.87|697.12|695.12|698.87|696.87|697.12|695.12|0
1655127060000|2022-06-13 13:31:00|695.5|693.5|695.62|693.62|695.62|693.62|695.12|693.12|0
1655127070000|2022-06-13 13:31:10|694.37|692.37|692.37|690.37|694.37|692.37|692.37|690.37|0
1655127080000|2022-06-13 13:31:20|693|691|694.12|692.12|694.12|692.12|692.62|690.62|0
1655127090000|2022-06-13 13:31:30|694.62|692.62|697.62|695.62|697.62|695.62|694.62|692.62|0
1655127100000|2022-06-13 13:31:40|696.12|694.12|693.87|691.87|696.37|694.37|693.12|691.12|0
1655127110000|2022-06-13 13:31:50|694.12|692.12|692.12|690.12|694.12|692.12|692.12|690.12|0
1655127120000|2022-06-13 13:32:00|692.37|690.37|692.87|690.87|693.62|691.62|692.37|690.37|0
1655127130000|2022-06-13 13:32:10|693.37|691.37|691.87|689.87|693.37|691.37|691.87|689.87|0
1655127140000|2022-06-13 13:32:20|691.62|689.62|692.12|690.12|692.12|690.12|691.12|689.12|0
1655127150000|2022-06-13 13:32:30|691.87|689.87|692.62|690.62|693.12|691.12|691.37|689.37|0
1655127160000|2022-06-13 13:32:40|693.12|691.12|692.37|690.37|693.12|691.12|692.37|690.37|0
1655127170000|2022-06-13 13:32:50|691.37|689.37|689.37|687.37|691.37|689.37|689.37|687.37|0
1655127180000|2022-06-13 13:33:00|689.62|687.62|687.37|685.37|689.62|687.62|687.37|685.37|0
1655127190000|2022-06-13 13:33:10|687.87|685.87|687.37|685.37|688.12|686.12|687.37|685.37|0
1655127200000|2022-06-13 13:33:20|687.62|685.62|686.62|684.62|687.62|685.62|686.12|684.12|0
1655127210000|2022-06-13 13:33:30|687|685|686.12|684.12|687|685|686.12|684.12|0
1655127220000|2022-06-13 13:33:40|687.12|685.12|685.12|683.12|687.12|685.12|685.12|683.12|0
1655127230000|2022-06-13 13:33:50|685.37|683.37|684|682|685.37|683.37|684|682|0
1655127240000|2022-06-13 13:34:00|684.25|682.25|685.87|683.87|686.62|684.62|684.25|682.25|0
1655127250000|2022-06-13 13:34:10|686.62|684.62|687.37|685.37|687.37|685.37|686.62|684.62|0
1655127260000|2022-06-13 13:34:20|688.12|686.12|687.62|685.62|688.12|686.12|687.37|685.37|0
1655127270000|2022-06-13 13:34:30|687.87|685.87|686.87|684.87|687.87|685.87|686.87|684.87|0
1655127280000|2022-06-13 13:34:40|687.87|685.87|687.25|685.25|687.87|685.87|687.25|685.25|0
1655127290000|2022-06-13 13:34:50|686.75|684.75|688.12|686.12|688.12|686.12|686.75|684.75|0
1655127300000|2022-06-13 13:35:00|688.62|686.62|688|686|688.62|686.62|686.62|684.62|0
1655127310000|2022-06-13 13:35:10|688.75|686.75|690.62|688.62|690.62|688.62|688.75|686.75|0
1655127320000|2022-06-13 13:35:20|690.37|688.37|691.37|689.37|691.87|689.87|690.37|688.37|0
1655127330000|2022-06-13 13:35:30|692.12|690.12|692.37|690.37|693.12|691.12|692.12|690.12|0
1655127340000|2022-06-13 13:35:40|691.87|689.87|692.62|690.62|692.62|690.62|691.87|689.87|0
1655127350000|2022-06-13 13:35:50|692.5|690.5|692.87|690.87|692.87|690.87|692.5|690.5|0
1655127360000|2022-06-13 13:36:00|693.12|691.12|691.87|689.87|693.12|691.12|690.87|688.87|0
1655127370000|2022-06-13 13:36:10|691.62|689.62|691.37|689.37|692.12|690.12|690.62|688.62|0
1655127380000|2022-06-13 13:36:20|691.87|689.87|692.37|690.37|692.37|690.37|691.5|689.5|0
1655127390000|2022-06-13 13:36:30|692.62|690.62|692.62|690.62|694.12|692.12|692.62|690.62|0
1655127400000|2022-06-13 13:36:40|692.12|690.12|690.37|688.37|692.12|690.12|689.87|687.87|0
1655127410000|2022-06-13 13:36:50|689.62|687.62|688.87|686.87|689.62|687.62|688.87|686.87|0
1655127420000|2022-06-13 13:37:00|690|688|688.12|686.12|690|688|688.12|686.12|0
1655127430000|2022-06-13 13:37:10|686.87|684.87|687|685|687.37|685.37|686.87|684.87|0
1655127440000|2022-06-13 13:37:20|689.25|687.25|687.37|685.37|689.62|687.62|687.37|685.37|0
1655127450000|2022-06-13 13:37:30|687.12|685.12|688.87|686.87|688.87|686.87|687.12|685.12|0
1655127460000|2022-06-13 13:37:40|690.12|688.12|686.62|684.62|690.37|688.37|686.62|684.62|0
1655127470000|2022-06-13 13:37:50|685.62|683.62|683.62|681.62|685.62|683.62|683.62|681.62|0
1655127480000|2022-06-13 13:38:00|687.62|685.62|687.87|685.87|688.37|686.37|687.62|685.62|0
1655127490000|2022-06-13 13:38:10|688.37|686.37|689.87|687.87|689.87|687.87|688.25|686.25|0
1655127500000|2022-06-13 13:38:20|690.12|688.12|690.75|688.75|690.75|688.75|690.12|688.12|0
1655127510000|2022-06-13 13:38:30|691.87|689.87|690.62|688.62|691.87|689.87|690.12|688.12|0
1655127520000|2022-06-13 13:38:40|690.87|688.87|690.37|688.37|690.87|688.87|690.12|688.12|0
1655127530000|2022-06-13 13:38:50|691.12|689.12|689.37|687.37|691.62|689.62|689.37|687.37|0
1655127540000|2022-06-13 13:39:00|687.87|685.87|689.62|687.62|689.62|687.62|687.87|685.87|0
1655127550000|2022-06-13 13:39:10|690.37|688.37|693.87|691.87|693.87|691.87|690.37|688.37|0
1655127560000|2022-06-13 13:39:20|695.12|693.12|695.12|693.12|695.12|693.12|694.5|692.5|0
1655127570000|2022-06-13 13:39:30|694.62|692.62|695.12|693.12|695.12|693.12|694.62|692.62|0
1655127580000|2022-06-13 13:39:40|694.37|692.37|694.62|692.62|694.87|692.87|694.37|692.37|0
1655127590000|2022-06-13 13:39:50|695.87|693.87|697.62|695.62|697.62|695.62|695.87|693.87|0
1655127600000|2022-06-13 13:40:00|698.62|696.62|698.75|696.75|698.75|696.75|698.12|696.12|0
1655127610000|2022-06-13 13:40:10|699.12|697.12|700.87|698.87|701.62|699.62|699.12|697.12|0
1655127620000|2022-06-13 13:40:20|701.12|699.12|702.12|700.12|702.12|700.12|701.12|699.12|0
1655127630000|2022-06-13 13:40:30|701.62|699.62|702.12|700.12|702.12|700.12|701.62|699.62|0
1655127640000|2022-06-13 13:40:40|701.12|699.12|702.62|700.62|702.62|700.62|701.12|699.12|0
1655127650000|2022-06-13 13:40:50|702.37|700.37|701.62|699.62|702.37|700.37|701.62|699.62|0
1655127660000|2022-06-13 13:41:00|702.12|700.12|705.37|703.37|705.37|703.37|701.75|699.75|0
1655127670000|2022-06-13 13:41:10|705.12|703.12|707.37|705.37|707.37|705.37|705.12|703.12|0
1655127680000|2022-06-13 13:41:20|705.87|703.87|705.12|703.12|705.87|703.87|705.12|703.12|0
1655127690000|2022-06-13 13:41:30|703.75|701.75|702.25|700.25|704.37|702.37|702.25|700.25|0
1655127700000|2022-06-13 13:41:40|704.12|702.12|704.87|702.87|705.12|703.12|704.12|702.12|0
1655127710000|2022-06-13 13:41:50|705.37|703.37|704.12|702.12|705.37|703.37|703.62|701.62|0
1655127720000|2022-06-13 13:42:00|704.87|702.87|704.5|702.5|704.87|702.87|704.5|702.5|0
1655127730000|2022-06-13 13:42:10|704.37|702.37|704.87|702.87|705.12|703.12|704.37|702.37|0
1655127740000|2022-06-13 13:42:20|705.62|703.62|705.87|703.87|705.87|703.87|704.87|702.87|0
1655127750000|2022-06-13 13:42:30|706.12|704.12|706.37|704.37|706.37|704.37|706.12|704.12|0
1655127760000|2022-06-13 13:42:40|706.12|704.12|705.12|703.12|707.37|705.37|705.12|703.12|0
1655127770000|2022-06-13 13:42:50|704.87|702.87|705|703|705|703|704.5|702.5|0
1655127780000|2022-06-13 13:43:00|704.87|702.87|708.37|706.37|708.37|706.37|704.87|702.87|0
1655127790000|2022-06-13 13:43:10|708.62|706.62|708.37|706.37|708.87|706.87|708.37|706.37|0
1655127800000|2022-06-13 13:43:20|706.12|704.12|705.62|703.62|706.12|704.12|705|703|0
1655127810000|2022-06-13 13:43:30|704.12|702.12|701.12|699.12|704.12|702.12|700.37|698.37|0
1655127820000|2022-06-13 13:43:40|701.62|699.62|697.62|695.62|701.62|699.62|697.62|695.62|0
1655127830000|2022-06-13 13:43:50|697|695|698.62|696.62|699.37|697.37|697|695|0
1655127840000|2022-06-13 13:44:00|697.87|695.87|696.5|694.5|697.87|695.87|696.5|694.5|0
1655127850000|2022-06-13 13:44:10|696.87|694.87|697.87|695.87|698.37|696.37|696.87|694.87|0
1655127860000|2022-06-13 13:44:20|697.62|695.62|695.62|693.62|697.62|695.62|695.62|693.62|0
1655127870000|2022-06-13 13:44:30|696.87|694.87|698.87|696.87|698.87|696.87|696.87|694.87|0
1655127880000|2022-06-13 13:44:40|698.37|696.37|697.37|695.37|698.37|696.37|697.37|695.37|0
1655127890000|2022-06-13 13:44:50|697.12|695.12|696.37|694.37|697.12|695.12|695.12|693.12|0
1655127900000|2022-06-13 13:45:00|698|696|698.62|696.62|698.62|696.62|696.12|694.12|0
1655127910000|2022-06-13 13:45:10|698.37|696.37|698.37|696.37|699.12|697.12|698.37|696.37|0
1655127920000|2022-06-13 13:45:20|697.37|695.37|696.12|694.12|697.37|695.37|696.12|694.12|0
1655127930000|2022-06-13 13:45:30|695.62|693.62|692.62|690.62|695.62|693.62|692.62|690.62|0
1655127940000|2022-06-13 13:45:40|693.5|691.5|691.5|689.5|693.5|691.5|691.12|689.12|0
1655127950000|2022-06-13 13:45:50|691.25|689.25|689.37|687.37|691.25|689.25|689.37|687.37|0
1655127960000|2022-06-13 13:46:00|691.75|689.75|688|686|691.75|689.75|688|686|0
1655127970000|2022-06-13 13:46:10|687.62|685.62|690.5|688.5|690.62|688.62|687.62|685.62|0
1655127980000|2022-06-13 13:46:20|690.12|688.12|690.87|688.87|690.87|688.87|690.12|688.12|0
1655127990000|2022-06-13 13:46:30|691.12|689.12|691.25|689.25|692.12|690.12|690.87|688.87|0
1655128000000|2022-06-13 13:46:40|692|690|692.37|690.37|692.87|690.87|692|690|0
1655128010000|2022-06-13 13:46:50|691.87|689.87|691.87|689.87|691.87|689.87|691.37|689.37|0
1655128020000|2022-06-13 13:47:00|692.62|690.62|694.62|692.62|694.62|692.62|692.62|690.62|0
1655128030000|2022-06-13 13:47:10|695.5|693.5|696.37|694.37|696.75|694.75|695.5|693.5|0
1655128040000|2022-06-13 13:47:20|696.62|694.62|697.5|695.5|697.5|695.5|696.62|694.62|0
1655128050000|2022-06-13 13:47:30|698.12|696.12|696.5|694.5|698.12|696.12|695.62|693.62|0
1655128060000|2022-06-13 13:47:40|698.87|696.87|699.37|697.37|699.37|697.37|698.37|696.37|0
1655128070000|2022-06-13 13:47:50|698.12|696.12|697.75|695.75|698.37|696.37|697.37|695.37|0
1655128080000|2022-06-13 13:48:00|699.12|697.12|699.87|697.87|699.87|697.87|699.12|697.12|0
1655128090000|2022-06-13 13:48:10|700.37|698.37|700.12|698.12|700.62|698.62|700.12|698.12|0
1655128100000|2022-06-13 13:48:20|700.37|698.37|699.37|697.37|700.37|698.37|698.62|696.62|0
1655128110000|2022-06-13 13:48:30|700.37|698.37|699.87|697.87|700.37|698.37|699.87|697.87|0
1655128120000|2022-06-13 13:48:40|700.25|698.25|699.37|697.37|700.25|698.25|699.37|697.37|0
1655128130000|2022-06-13 13:48:50|700.62|698.62|702.62|700.62|702.62|700.62|700.62|698.62|0
1655128140000|2022-06-13 13:49:00|702.87|700.87|702.12|700.12|703|701|702.12|700.12|0
1655128150000|2022-06-13 13:49:10|702.62|700.62|701.12|699.12|702.87|700.87|701.12|699.12|0
1655128160000|2022-06-13 13:49:20|700.75|698.75|700|698|701.12|699.12|700|698|0
1655128170000|2022-06-13 13:49:30|699.87|697.87|701.12|699.12|701.12|699.12|699.87|697.87|0
1655128180000|2022-06-13 13:49:40|700.62|698.62|701.87|699.87|701.87|699.87|700.62|698.62|0
1655128190000|2022-06-13 13:49:50|702.12|700.12|702.12|700.12|702.37|700.37|702.12|700.12|0
1655128200000|2022-06-13 13:50:00|702.37|700.37|702.12|700.12|702.37|700.37|701.12|699.12|0
1655128210000|2022-06-13 13:50:10|702.37|700.37|703.87|701.87|703.87|701.87|702.37|700.37|0
1655128220000|2022-06-13 13:50:20|702.25|700.25|700.87|698.87|702.25|700.25|700.87|698.87|0
1655128230000|2022-06-13 13:50:30|700.12|698.12|703.87|701.87|703.87|701.87|700.12|698.12|0
1655128240000|2022-06-13 13:50:40|702.75|700.75|702.37|700.37|702.75|700.75|702.37|700.37|0
1655128250000|2022-06-13 13:50:50|701.37|699.37|699.62|697.62|701.37|699.37|699.62|697.62|0
1655128260000|2022-06-13 13:51:00|700.12|698.12|697.5|695.5|700.12|698.12|696.62|694.62|0
1655128270000|2022-06-13 13:51:10|697.62|695.62|697.87|695.87|697.87|695.87|695.87|693.87|0
1655128280000|2022-06-13 13:51:20|698.62|696.62|699.62|697.62|699.62|697.62|698.62|696.62|0
1655128290000|2022-06-13 13:51:30|698.87|696.87|700.12|698.12|700.12|698.12|698.87|696.87|0
1655128300000|2022-06-13 13:51:40|699.37|697.37|698.62|696.62|699.37|697.37|698.62|696.62|0
1655128310000|2022-06-13 13:51:50|699.37|697.37|699.87|697.87|699.87|697.87|699.25|697.25|0
1655128320000|2022-06-13 13:52:00|700.12|698.12|700.12|698.12|700.37|698.37|700.12|698.12|0
1655128330000|2022-06-13 13:52:10|701.37|699.37|701.37|699.37|701.62|699.62|701.37|699.37|0
1655128340000|2022-06-13 13:52:20|700.87|698.87|699.37|697.37|700.87|698.87|699.12|697.12|0
1655128350000|2022-06-13 13:52:30|700.37|698.37|699.37|697.37|700.37|698.37|699.37|697.37|0
1655128360000|2022-06-13 13:52:40|700.62|698.62|701.75|699.75|701.75|699.75|700.62|698.62|0
1655128370000|2022-06-13 13:52:50|702.12|700.12|702.37|700.37|702.62|700.62|702|700|0
1655128380000|2022-06-13 13:53:00|702.25|700.25|701.75|699.75|702.25|700.25|701.62|699.62|0
1655128390000|2022-06-13 13:53:10|701.12|699.12|701.87|699.87|702.12|700.12|700.87|698.87|0
1655128400000|2022-06-13 13:53:20|702.25|700.25|702.5|700.5|702.62|700.62|702.25|700.25|0
1655128410000|2022-06-13 13:53:30|702.37|700.37|702.37|700.37|703.37|701.37|702.37|700.37|0
1655128420000|2022-06-13 13:53:40|701.87|699.87|701.5|699.5|702.12|700.12|701.12|699.12|0
1655128430000|2022-06-13 13:53:50|702.12|700.12|702.87|700.87|702.87|700.87|702.12|700.12|0
1655128440000|2022-06-13 13:54:00|701.62|699.62|701.25|699.25|702.12|700.12|701.25|699.25|0
1655128450000|2022-06-13 13:54:10|700.87|698.87|702.37|700.37|702.37|700.37|700.87|698.87|0
1655128460000|2022-06-13 13:54:20|701.87|699.87|699.87|697.87|701.87|699.87|699.87|697.87|0
1655128470000|2022-06-13 13:54:30|701|699|702.12|700.12|702.12|700.12|701|699|0
1655128480000|2022-06-13 13:54:40|702.62|700.62|701.25|699.25|702.87|700.87|701.25|699.25|0
1655128490000|2022-06-13 13:54:50|700.87|698.87|702.37|700.37|702.37|700.37|700.87|698.87|0
1655128500000|2022-06-13 13:55:00|702.5|700.5|701.12|699.12|702.5|700.5|701.12|699.12|0
1655128510000|2022-06-13 13:55:10|701.37|699.37|701.87|699.87|702.12|700.12|701.37|699.37|0
1655128520000|2022-06-13 13:55:20|702.37|700.37|700.75|698.75|702.37|700.37|700.75|698.75|0
1655128530000|2022-06-13 13:55:30|700.37|698.37|701.37|699.37|701.62|699.62|700.37|698.37|0
1655128540000|2022-06-13 13:55:40|701.87|699.87|701.37|699.37|701.87|699.87|701.37|699.37|0
1655128550000|2022-06-13 13:55:50|701.87|699.87|702.37|700.37|702.62|700.62|701.87|699.87|0
1655128560000|2022-06-13 13:56:00|701|699|702.75|700.75|702.75|700.75|701|699|0
1655128570000|2022-06-13 13:56:10|700.25|698.25|700.62|698.62|700.62|698.62|699.12|697.12|0
1655128580000|2022-06-13 13:56:20|700.37|698.37|699.62|697.62|700.37|698.37|699.37|697.37|0
1655128590000|2022-06-13 13:56:30|698.25|696.25|700.37|698.37|700.5|698.5|698.25|696.25|0
1655128600000|2022-06-13 13:56:40|699.12|697.12|698.37|696.37|699.5|697.5|698.37|696.37|0
1655128610000|2022-06-13 13:56:50|698.12|696.12|697.12|695.12|698.12|696.12|697.12|695.12|0
1655128620000|2022-06-13 13:57:00|697.87|695.87|697.62|695.62|698.12|696.12|697.62|695.62|0
1655128630000|2022-06-13 13:57:10|698.12|696.12|697.62|695.62|698.12|696.12|697.62|695.62|0
1655128640000|2022-06-13 13:57:20|697.25|695.25|697.87|695.87|698|696|697.12|695.12|0
1655128650000|2022-06-13 13:57:30|697.62|695.62|697.87|695.87|697.87|695.87|696.62|694.62|0
1655128660000|2022-06-13 13:57:40|699.12|697.12|700.12|698.12|700.12|698.12|699.12|697.12|0
1655128670000|2022-06-13 13:57:50|699.87|697.87|700.62|698.62|700.62|698.62|699.87|697.87|0
1655128680000|2022-06-13 13:58:00|701.12|699.12|701.62|699.62|702.12|700.12|701.12|699.12|0
1655128690000|2022-06-13 13:58:10|702.12|700.12|702.12|700.12|702.25|700.25|702.12|700.12|0
1655128700000|2022-06-13 13:58:20|701.62|699.62|701.75|699.75|702.12|700.12|701.37|699.37|0
1655128710000|2022-06-13 13:58:30|702.12|700.12|701.87|699.87|702.37|700.37|701.87|699.87|0
1655128720000|2022-06-13 13:58:40|702.12|700.12|701.62|699.62|702.12|700.12|701.37|699.37|0
1655128730000|2022-06-13 13:58:50|700.62|698.62|699.62|697.62|701.37|699.37|699.62|697.62|0
1655128740000|2022-06-13 13:59:00|699.87|697.87|699.62|697.62|700.37|698.37|699.62|697.62|0
1655128750000|2022-06-13 13:59:10|698.87|696.87|698.12|696.12|698.87|696.87|697.87|695.87|0
1655128760000|2022-06-13 13:59:20|698.87|696.87|698.62|696.62|698.87|696.87|697.62|695.62|0
1655128770000|2022-06-13 13:59:30|699.87|697.87|701.12|699.12|701.37|699.37|699.87|697.87|0
1655128780000|2022-06-13 13:59:40|701.87|699.87|702.5|700.5|702.5|700.5|701.87|699.87|0
1655128790000|2022-06-13 13:59:50|703.12|701.12|703.12|701.12|704|702|703.12|701.12|0
1655128800000|2022-06-13 14:00:00|702.25|700.25|701.62|699.62|702.25|700.25|701.62|699.62|0
1655128810000|2022-06-13 14:00:10|700.37|698.37|702.62|700.62|702.62|700.62|700.37|698.37|0
1655128820000|2022-06-13 14:00:20|701.87|699.87|700.87|698.87|702|700|700.87|698.87|0
1655128830000|2022-06-13 14:00:30|700.12|698.12|697.37|695.37|700.12|698.12|697.37|695.37|0
1655128840000|2022-06-13 14:00:40|696.87|694.87|695.12|693.12|696.87|694.87|695.12|693.12|0
1655128850000|2022-06-13 14:00:50|694.37|692.37|697.87|695.87|697.87|695.87|694|692|0
1655128860000|2022-06-13 14:01:00|700.37|698.37|700.87|698.87|700.87|698.87|700.37|698.37|0
1655128870000|2022-06-13 14:01:10|699.87|697.87|700.12|698.12|701.12|699.12|699.87|697.87|0
1655128880000|2022-06-13 14:01:20|700.25|698.25|702.5|700.5|702.5|700.5|700.25|698.25|0
1655128890000|2022-06-13 14:01:30|702.37|700.37|700.87|698.87|702.37|700.37|700.87|698.87|0
1655128900000|2022-06-13 14:01:40|702|700|701.87|699.87|702|700|701.62|699.62|0
1655128910000|2022-06-13 14:01:50|700.87|698.87|700.87|698.87|701.37|699.37|700.87|698.87|0
1655128920000|2022-06-13 14:02:00|701.62|699.62|702.62|700.62|702.62|700.62|701.62|699.62|0
1655128930000|2022-06-13 14:02:10|703.25|701.25|705.37|703.37|705.37|703.37|703.25|701.25|0
1655128940000|2022-06-13 14:02:20|706.37|704.37|706.25|704.25|706.37|704.37|706|704|0
1655128950000|2022-06-13 14:02:30|705.37|703.37|705.62|703.62|705.75|703.75|705.37|703.37|0
1655128960000|2022-06-13 14:02:40|705.87|703.87|704.87|702.87|705.87|703.87|704.37|702.37|0
1655128970000|2022-06-13 14:02:50|705.75|703.75|706.12|704.12|706.12|704.12|705.62|703.62|0
1655128980000|2022-06-13 14:03:00|705.62|703.62|703.62|701.62|705.62|703.62|702.37|700.37|0
1655128990000|2022-06-13 14:03:10|703.37|701.37|704.62|702.62|704.62|702.62|702.62|700.62|0
1655129000000|2022-06-13 14:03:20|705.87|703.87|705.87|703.87|706.37|704.37|705.87|703.87|0
1655129010000|2022-06-13 14:03:30|705.62|703.62|705.62|703.62|705.62|703.62|705.12|703.12|0
1655129020000|2022-06-13 14:03:40|706.62|704.62|706.62|704.62|706.62|704.62|706.12|704.12|0
1655129030000|2022-06-13 14:03:50|705.87|703.87|708.62|706.62|708.62|706.62|705.87|703.87|0
1655129040000|2022-06-13 14:04:00|708.37|706.37|707.87|705.87|708.37|706.37|707.62|705.62|0
1655129050000|2022-06-13 14:04:10|707.62|705.62|707.87|705.87|707.87|705.87|707.62|705.62|0
1655129060000|2022-06-13 14:04:20|707.37|705.37|705.87|703.87|707.37|705.37|705.87|703.87|0
1655129070000|2022-06-13 14:04:30|705|703|706.75|704.75|706.75|704.75|705|703|0
1655129080000|2022-06-13 14:04:40|706.87|704.87|705.37|703.37|706.87|704.87|705.37|703.37|0
1655129090000|2022-06-13 14:04:50|706.37|704.37|705.87|703.87|706.62|704.62|705.87|703.87|0
1655129100000|2022-06-13 14:05:00|705.37|703.37|706.87|704.87|706.87|704.87|705.37|703.37|0
1655129110000|2022-06-13 14:05:10|707|705|703.87|701.87|707|705|703.87|701.87|0
1655129120000|2022-06-13 14:05:20|704.37|702.37|700.87|698.87|704.37|702.37|700.87|698.87|0
1655129130000|2022-06-13 14:05:30|701.62|699.62|697.5|695.5|701.62|699.62|697.5|695.5|0
1655129140000|2022-06-13 14:05:40|697.37|695.37|697.62|695.62|697.62|695.62|696.87|694.87|0
1655129150000|2022-06-13 14:05:50|698.37|696.37|696.37|694.37|698.37|696.37|696.37|694.37|0
1655129160000|2022-06-13 14:06:00|696.62|694.62|697.87|695.87|697.87|695.87|696.62|694.62|0
1655129170000|2022-06-13 14:06:10|699.37|697.37|697.87|695.87|699.37|697.37|697.87|695.87|0
1655129180000|2022-06-13 14:06:20|699.12|697.12|699.12|697.12|699.62|697.62|698.87|696.87|0
1655129190000|2022-06-13 14:06:30|700.25|698.25|699|697|700.25|698.25|698.87|696.87|0
1655129200000|2022-06-13 14:06:40|698.12|696.12|698.87|696.87|698.87|696.87|697.37|695.37|0
1655129210000|2022-06-13 14:06:50|699.12|697.12|701.37|699.37|701.37|699.37|699.12|697.12|0
1655129220000|2022-06-13 14:07:00|700.87|698.87|701.5|699.5|701.5|699.5|700.87|698.87|0
1655129230000|2022-06-13 14:07:10|700.62|698.62|700|698|701.12|699.12|699.62|697.62|0
1655129240000|2022-06-13 14:07:20|698.62|696.62|697.62|695.62|698.62|696.62|697.37|695.37|0
1655129250000|2022-06-13 14:07:30|697.12|695.12|699.62|697.62|699.62|697.62|697|695|0
1655129260000|2022-06-13 14:07:40|700.12|698.12|698.87|696.87|700.62|698.62|698.87|696.87|0
1655129270000|2022-06-13 14:07:50|698.75|696.75|700.12|698.12|700.12|698.12|698.75|696.75|0
1655129280000|2022-06-13 14:08:00|700.87|698.87|701.87|699.87|701.87|699.87|700.87|698.87|0
1655129290000|2022-06-13 14:08:10|701.12|699.12|702.87|700.87|702.87|700.87|701.12|699.12|0
1655129300000|2022-06-13 14:08:20|703.37|701.37|703.37|701.37|703.37|701.37|703.37|701.37|0
1655129310000|2022-06-13 14:08:30|703.62|701.62|703.37|701.37|703.62|701.62|703.12|701.12|0
1655129320000|2022-06-13 14:08:40|702.62|700.62|702.12|700.12|702.62|700.62|702.12|700.12|0
1655129330000|2022-06-13 14:08:50|701.62|699.62|701.37|699.37|701.87|699.87|701.37|699.37|0
1655129340000|2022-06-13 14:09:00|702.12|700.12|701.37|699.37|702.12|700.12|701.37|699.37|0
1655129350000|2022-06-13 14:09:10|701.87|699.87|702.62|700.62|703.12|701.12|701.87|699.87|0
1655129360000|2022-06-13 14:09:20|701.62|699.62|703.37|701.37|703.37|701.37|701.62|699.62|0
1655129370000|2022-06-13 14:09:30|702.87|700.87|702.87|700.87|704.12|702.12|702.87|700.87|0
1655129380000|2022-06-13 14:09:40|703.37|701.37|705.12|703.12|705.12|703.12|703.37|701.37|0
1655129390000|2022-06-13 14:09:50|705.37|703.37|705.12|703.12|705.62|703.62|705.12|703.12|0
1655129400000|2022-06-13 14:10:00|705.37|703.37|703.12|701.12|705.37|703.37|703.12|701.12|0
1655129410000|2022-06-13 14:10:10|701.87|699.87|703.62|701.62|704.62|702.62|701.87|699.87|0
1655129420000|2022-06-13 14:10:20|702.62|700.62|702.87|700.87|703.37|701.37|702.62|700.62|0
1655129430000|2022-06-13 14:10:30|703.37|701.37|705.87|703.87|706.12|704.12|703.37|701.37|0
1655129440000|2022-06-13 14:10:40|706.62|704.62|707.87|705.87|708.12|706.12|706.62|704.62|0
1655129450000|2022-06-13 14:10:50|708.5|706.5|709.87|707.87|710.12|708.12|708.5|706.5|0
1655129460000|2022-06-13 14:11:00|710.5|708.5|711.37|709.37|711.37|709.37|710.5|708.5|0
1655129470000|2022-06-13 14:11:10|712.37|710.37|713.12|711.12|713.12|711.12|712.12|710.12|0
1655129480000|2022-06-13 14:11:20|714.37|712.37|713.62|711.62|714.37|712.37|713.62|711.62|0
1655129490000|2022-06-13 14:11:30|713.87|711.87|713.87|711.87|714.12|712.12|713.75|711.75|0
1655129500000|2022-06-13 14:11:40|713.5|711.5|714.62|712.62|714.62|712.62|713.37|711.37|0
1655129510000|2022-06-13 14:11:50|714.12|712.12|714.62|712.62|714.87|712.87|713.87|711.87|0
1655129520000|2022-06-13 14:12:00|714.87|712.87|715.12|713.12|715.12|713.12|714.37|712.37|0
1655129530000|2022-06-13 14:12:10|715.87|713.87|716.37|714.37|716.37|714.37|715.87|713.87|0
1655129540000|2022-06-13 14:12:20|716.62|714.62|716.37|714.37|716.62|714.62|716.37|714.37|0
1655129550000|2022-06-13 14:12:30|716.62|714.62|715.62|713.62|716.62|714.62|715.62|713.62|0
1655129560000|2022-06-13 14:12:40|714.5|712.5|715.5|713.5|715.62|713.62|714.25|712.25|0
1655129570000|2022-06-13 14:12:50|715.25|713.25|714.12|712.12|715.25|713.25|714.12|712.12|0
1655129580000|2022-06-13 14:13:00|714.37|712.37|714.87|712.87|714.87|712.87|714.12|712.12|0
1655129590000|2022-06-13 14:13:10|715.37|713.37|715.37|713.37|715.37|713.37|715.12|713.12|0
1655129600000|2022-06-13 14:13:20|715.25|713.25|714.87|712.87|715.25|713.25|714.87|712.87|0
1655129610000|2022-06-13 14:13:30|714.37|712.37|714.37|712.37|714.37|712.37|714.25|712.25|0
1655129620000|2022-06-13 14:13:40|714.25|712.25|715.75|713.75|715.75|713.75|714.25|712.25|0
1655129630000|2022-06-13 14:13:50|715.87|713.87|716.37|714.37|716.37|714.37|715.87|713.87|0
1655129640000|2022-06-13 14:14:00|716|714|716.25|714.25|716.62|714.62|716|714|0
1655129650000|2022-06-13 14:14:10|716.62|714.62|716.87|714.87|716.87|714.87|716.62|714.62|0
1655129660000|2022-06-13 14:14:20|716.37|714.37|716.5|714.5|716.62|714.62|715.75|713.75|0
1655129670000|2022-06-13 14:14:30|716.62|714.62|716.62|714.62|717.12|715.12|715.87|713.87|0
1655129680000|2022-06-13 14:14:40|715.25|713.25|715.62|713.62|715.62|713.62|715.25|713.25|0
1655129690000|2022-06-13 14:14:50|715.12|713.12|716.37|714.37|716.37|714.37|715.12|713.12|0
1655129700000|2022-06-13 14:15:00|716.62|714.62|717.37|715.37|717.62|715.62|716.62|714.62|0
1655129710000|2022-06-13 14:15:10|716.62|714.62|717.37|715.37|717.62|715.62|716.62|714.62|0
1655129720000|2022-06-13 14:15:20|717.87|715.87|718.12|716.12|718.12|716.12|717.37|715.37|0
1655129730000|2022-06-13 14:15:30|717.87|715.87|718.87|716.87|718.87|716.87|717.87|715.87|0
1655129740000|2022-06-13 14:15:40|719.37|717.37|719.87|717.87|719.87|717.87|719.37|717.37|0
1655129750000|2022-06-13 14:15:50|720|718|719.62|717.62|720|718|719.25|717.25|0
1655129760000|2022-06-13 14:16:00|719.37|717.37|719.12|717.12|719.37|717.37|719.12|717.12|0
1655129770000|2022-06-13 14:16:10|718.62|716.62|719.62|717.62|719.62|717.62|718.62|716.62|0
1655129780000|2022-06-13 14:16:20|719.5|717.5|720.12|718.12|720.12|718.12|719.5|717.5|0
1655129790000|2022-06-13 14:16:30|720.37|718.37|720.12|718.12|720.37|718.37|720.12|718.12|0
1655129800000|2022-06-13 14:16:40|720.37|718.37|720.62|718.62|721.37|719.37|720.37|718.37|0
1655129810000|2022-06-13 14:16:50|720.37|718.37|722.12|720.12|722.12|720.12|720.37|718.37|0
1655129820000|2022-06-13 14:17:00|722.5|720.5|722.62|720.62|722.62|720.62|722.5|720.5|0
1655129830000|2022-06-13 14:17:10|722.75|720.75|722.62|720.62|722.75|720.75|722.62|720.62|0
1655129840000|2022-06-13 14:17:20|722.87|720.87|723.12|721.12|723.37|721.37|722.87|720.87|0
1655129850000|2022-06-13 14:17:30|722.37|720.37|720.87|718.87|722.87|720.87|720.87|718.87|0
1655129860000|2022-06-13 14:17:40|721.87|719.87|721.62|719.62|721.87|719.87|721.37|719.37|0
1655129870000|2022-06-13 14:17:50|722.12|720.12|722.37|720.37|722.37|720.37|721.87|719.87|0
1655129880000|2022-06-13 14:18:00|723.12|721.12|723.37|721.37|723.37|721.37|722.87|720.87|0
1655129890000|2022-06-13 14:18:10|723.5|721.5|722.87|720.87|723.5|721.5|722.87|720.87|0
1655129900000|2022-06-13 14:18:20|723|721|724.37|722.37|724.37|722.37|723|721|0
1655129910000|2022-06-13 14:18:30|724.12|722.12|727.12|725.12|727.12|725.12|724.12|722.12|0
1655129920000|2022-06-13 14:18:40|727.37|725.37|727.62|725.62|727.62|725.62|727.37|725.37|0
1655129930000|2022-06-13 14:18:50|727.37|725.37|728.37|726.37|728.37|726.37|727.12|725.12|0
1655129940000|2022-06-13 14:19:00|728.25|726.25|728.62|726.62|728.62|726.62|727.62|725.62|0
1655129950000|2022-06-13 14:19:10|727.87|725.87|725.87|723.87|727.87|725.87|725.87|723.87|0
1655129960000|2022-06-13 14:19:20|725.37|723.37|726.37|724.37|726.37|724.37|725.37|723.37|0
1655129970000|2022-06-13 14:19:30|725.62|723.62|726.12|724.12|726.12|724.12|725.37|723.37|0
1655129980000|2022-06-13 14:19:40|725.62|723.62|725.87|723.87|725.87|723.87|725.62|723.62|0
1655129990000|2022-06-13 14:19:50|725.62|723.62|725.62|723.62|726.12|724.12|725.62|723.62|0
1655130000000|2022-06-13 14:20:00|726.62|724.62|727.37|725.37|727.37|725.37|726.62|724.62|0
1655130010000|2022-06-13 14:20:10|727.62|725.62|726.37|724.37|727.62|725.62|726.37|724.37|0
1655130020000|2022-06-13 14:20:20|724.87|722.87|724.87|722.87|725.12|723.12|723.37|721.37|0
1655130030000|2022-06-13 14:20:30|725.37|723.37|723.62|721.62|725.37|723.37|723.62|721.62|0
1655130040000|2022-06-13 14:20:40|724.37|722.37|724.25|722.25|724.37|722.37|723.62|721.62|0
1655130050000|2022-06-13 14:20:50|724.12|722.12|722.87|720.87|724.12|722.12|722.87|720.87|0
1655130060000|2022-06-13 14:21:00|723.37|721.37|723.12|721.12|723.37|721.37|721.37|719.37|0
1655130070000|2022-06-13 14:21:10|721.87|719.87|723.37|721.37|723.62|721.62|721.87|719.87|0
1655130080000|2022-06-13 14:21:20|723.62|721.62|723.62|721.62|723.62|721.62|722.87|720.87|0
1655130090000|2022-06-13 14:21:30|724.37|722.37|723.37|721.37|725.12|723.12|723.37|721.37|0
1655130100000|2022-06-13 14:21:40|723.62|721.62|723.37|721.37|723.62|721.62|723.12|721.12|0
1655130110000|2022-06-13 14:21:50|723.62|721.62|723.12|721.12|723.62|721.62|721.87|719.87|0
1655130120000|2022-06-13 14:22:00|723.87|721.87|724.37|722.37|724.37|722.37|723.62|721.62|0
1655130130000|2022-06-13 14:22:10|724.87|722.87|724.87|722.87|725.12|723.12|724.87|722.87|0
1655130140000|2022-06-13 14:22:20|725.62|723.62|725.62|723.62|725.62|723.62|725.12|723.12|0
1655130150000|2022-06-13 14:22:30|725.37|723.37|725.87|723.87|725.87|723.87|725.37|723.37|0
1655130160000|2022-06-13 14:22:40|725.37|723.37|725.62|723.62|725.87|723.87|725.37|723.37|0
1655130170000|2022-06-13 14:22:50|725.87|723.87|725.37|723.37|725.87|723.87|725|723|0
1655130180000|2022-06-13 14:23:00|726.62|724.62|726.12|724.12|726.62|724.62|726.12|724.12|0
1655130190000|2022-06-13 14:23:10|726.5|724.5|727.12|725.12|727.37|725.37|726.5|724.5|0
1655130200000|2022-06-13 14:23:20|726.62|724.62|727.87|725.87|728.12|726.12|726.62|724.62|0
1655130210000|2022-06-13 14:23:30|727.62|725.62|727.62|725.62|727.62|725.62|727.12|725.12|0
1655130220000|2022-06-13 14:23:40|727.87|725.87|728.12|726.12|728.12|726.12|727.87|725.87|0
1655130230000|2022-06-13 14:23:50|729.12|727.12|729.12|727.12|729.12|727.12|728.62|726.62|0
1655130240000|2022-06-13 14:24:00|729.62|727.62|728.62|726.62|729.62|727.62|728.62|726.62|0
1655130250000|2022-06-13 14:24:10|728.37|726.37|728.12|726.12|728.37|726.37|727.62|725.62|0
1655130260000|2022-06-13 14:24:20|727.87|725.87|729.62|727.62|729.62|727.62|727.87|725.87|0
1655130270000|2022-06-13 14:24:30|729.12|727.12|729.37|727.37|729.62|727.62|729.12|727.12|0
1655130280000|2022-06-13 14:24:40|729.62|727.62|729.75|727.75|729.75|727.75|728.87|726.87|0
1655130290000|2022-06-13 14:24:50|729.37|727.37|730.12|728.12|730.12|728.12|729.37|727.37|0
1655130300000|2022-06-13 14:25:00|730.37|728.37|730.37|728.37|730.5|728.5|729.12|727.12|0
1655130310000|2022-06-13 14:25:10|730.62|728.62|730|728|730.62|728.62|730|728|0
1655130320000|2022-06-13 14:25:20|730.25|728.25|729.87|727.87|730.25|728.25|729.87|727.87|0
1655130330000|2022-06-13 14:25:30|729.37|727.37|728.37|726.37|729.37|727.37|727.37|725.37|0
1655130340000|2022-06-13 14:25:40|728.62|726.62|729.12|727.12|729.12|727.12|728.62|726.62|0
1655130350000|2022-06-13 14:25:50|728.87|726.87|729.12|727.12|729.12|727.12|728.87|726.87|0
1655130360000|2022-06-13 14:26:00|729.87|727.87|729.12|727.12|729.87|727.87|728.87|726.87|0
1655130370000|2022-06-13 14:26:10|729.62|727.62|730.12|728.12|730.12|728.12|728.87|726.87|0
1655130380000|2022-06-13 14:26:20|729.87|727.87|730.37|728.37|730.5|728.5|729.87|727.87|0
1655130390000|2022-06-13 14:26:30|730.62|728.62|729.12|727.12|730.62|728.62|729.12|727.12|0
1655130400000|2022-06-13 14:26:40|728.37|726.37|729.87|727.87|729.87|727.87|728.37|726.37|0
1655130410000|2022-06-13 14:26:50|730.37|728.37|730.62|728.62|730.62|728.62|730.12|728.12|0
1655130420000|2022-06-13 14:27:00|730.87|728.87|731.12|729.12|731.87|729.87|730.87|728.87|0
1655130430000|2022-06-13 14:27:10|730.12|728.12|730.62|728.62|730.62|728.62|729.12|727.12|0
1655130440000|2022-06-13 14:27:20|730.12|728.12|729.37|727.37|730.12|728.12|729.37|727.37|0
1655130450000|2022-06-13 14:27:30|729.62|727.62|729.37|727.37|729.62|727.62|729.37|727.37|0
1655130460000|2022-06-13 14:27:40|729.25|727.25|728.87|726.87|729.25|727.25|728.87|726.87|0
1655130470000|2022-06-13 14:27:50|729.87|727.87|730.37|728.37|730.87|728.87|729.87|727.87|0
1655130480000|2022-06-13 14:28:00|731.12|729.12|728.62|726.62|731.12|729.12|728.62|726.62|0
1655130490000|2022-06-13 14:28:10|728.87|726.87|729.37|727.37|729.37|727.37|728.75|726.75|0
1655130500000|2022-06-13 14:28:20|730.37|728.37|731.37|729.37|731.37|729.37|730.37|728.37|0
1655130510000|2022-06-13 14:28:30|731.12|729.12|731.12|729.12|731.37|729.37|730.62|728.62|0
1655130520000|2022-06-13 14:28:40|730.62|728.62|731.62|729.62|731.62|729.62|730.62|728.62|0
1655130530000|2022-06-13 14:28:50|731.37|729.37|731.37|729.37|731.37|729.37|731.37|729.37|0
1655130540000|2022-06-13 14:29:00|730.87|728.87|729.37|727.37|730.87|728.87|729.37|727.37|0
1655130550000|2022-06-13 14:29:10|729.62|727.62|727.87|725.87|729.62|727.62|727.87|725.87|0
1655130560000|2022-06-13 14:29:20|728.62|726.62|728.37|726.37|729.87|727.87|728.37|726.37|0
1655130570000|2022-06-13 14:29:30|728.62|726.62|728.37|726.37|728.62|726.62|727.62|725.62|0
1655130580000|2022-06-13 14:29:40|728|726|728.12|726.12|728.25|726.25|728|726|0
1655130590000|2022-06-13 14:29:50|728.62|726.62|728.87|726.87|729.12|727.12|728.62|726.62|0
1655130600000|2022-06-13 14:30:00|729.37|727.37|728.12|726.12|729.37|727.37|728.12|726.12|0
1655130610000|2022-06-13 14:30:10|727.37|725.37|728.87|726.87|728.87|726.87|727.37|725.37|0
1655130620000|2022-06-13 14:30:20|729.62|727.62|729.62|727.62|729.75|727.75|729.62|727.62|0
1655130630000|2022-06-13 14:30:30|729.12|727.12|728.62|726.62|729.12|727.12|728.62|726.62|0
1655130640000|2022-06-13 14:30:40|728.87|726.87|728.87|726.87|729.37|727.37|728.87|726.87|0
1655130650000|2022-06-13 14:30:50|728.37|726.37|728.87|726.87|728.87|726.87|728.12|726.12|0
1655130660000|2022-06-13 14:31:00|729.37|727.37|730|728|730|728|729.37|727.37|0
1655130670000|2022-06-13 14:31:10|730.87|728.87|730.62|728.62|731.12|729.12|730.62|728.62|0
1655130680000|2022-06-13 14:31:20|731.12|729.12|731.62|729.62|731.62|729.62|731.12|729.12|0
1655130690000|2022-06-13 14:31:30|731.87|729.87|730.87|728.87|731.87|729.87|730.87|728.87|0
1655130700000|2022-06-13 14:31:40|731.37|729.37|731.62|729.62|731.62|729.62|731.37|729.37|0
1655130710000|2022-06-13 14:31:50|731.87|729.87|730.37|728.37|731.87|729.87|730.37|728.37|0
1655130720000|2022-06-13 14:32:00|730.12|728.12|731.12|729.12|731.12|729.12|730.12|728.12|0
1655130730000|2022-06-13 14:32:10|731.75|729.75|732.37|730.37|732.62|730.62|731.75|729.75|0
1655130740000|2022-06-13 14:32:20|732.12|730.12|732.62|730.62|732.62|730.62|731.87|729.87|0
1655130750000|2022-06-13 14:32:30|732.12|730.12|732.12|730.12|732.12|730.12|732.12|730.12|0
1655130760000|2022-06-13 14:32:40|732.62|730.62|732.87|730.87|732.87|730.87|732.25|730.25|0
1655130770000|2022-06-13 14:32:50|732.62|730.62|730.62|728.62|732.87|730.87|730.62|728.62|0
1655130780000|2022-06-13 14:33:00|731.12|729.12|730.5|728.5|731.12|729.12|730.5|728.5|0
1655130790000|2022-06-13 14:33:10|729.62|727.62|729.12|727.12|729.62|727.62|729.12|727.12|0
1655130800000|2022-06-13 14:33:20|729.87|727.87|728.87|726.87|729.87|727.87|728.75|726.75|0
1655130810000|2022-06-13 14:33:30|728.37|726.37|728.87|726.87|729.87|727.87|728.37|726.37|0
1655130820000|2022-06-13 14:33:40|728.62|726.62|727.62|725.62|728.62|726.62|727.62|725.62|0
1655130830000|2022-06-13 14:33:50|726.87|724.87|726.87|724.87|727.12|725.12|726.87|724.87|0
1655130840000|2022-06-13 14:34:00|726.5|724.5|726.12|724.12|726.5|724.5|726.12|724.12|0
1655130850000|2022-06-13 14:34:10|725.5|723.5|725.37|723.37|725.5|723.5|724.87|722.87|0
1655130860000|2022-06-13 14:34:20|725.12|723.12|726.12|724.12|726.62|724.62|725.12|723.12|0
1655130870000|2022-06-13 14:34:30|726.62|724.62|726.12|724.12|726.75|724.75|726.12|724.12|0
1655130880000|2022-06-13 14:34:40|726.37|724.37|726.62|724.62|727.12|725.12|726.37|724.37|0
1655130890000|2022-06-13 14:34:50|726.37|724.37|725.87|723.87|726.37|724.37|725.62|723.62|0
1655130900000|2022-06-13 14:35:00|726.37|724.37|726.62|724.62|726.87|724.87|726.37|724.37|0
1655130910000|2022-06-13 14:35:10|726.87|724.87|726.12|724.12|726.87|724.87|726.12|724.12|0
1655130920000|2022-06-13 14:35:20|725.62|723.62|725.62|723.62|725.62|723.62|725.37|723.37|0
1655130930000|2022-06-13 14:35:30|724.37|722.37|723.12|721.12|724.37|722.37|723.12|721.12|0
1655130940000|2022-06-13 14:35:40|723.37|721.37|724.12|722.12|724.37|722.37|723.37|721.37|0
1655130950000|2022-06-13 14:35:50|723.62|721.62|722.62|720.62|723.62|721.62|722.62|720.62|0
1655130960000|2022-06-13 14:36:00|723.62|721.62|723.62|721.62|724.12|722.12|723.62|721.62|0
1655130970000|2022-06-13 14:36:10|722.75|720.75|721.12|719.12|722.75|720.75|721.12|719.12|0
1655130980000|2022-06-13 14:36:20|721.62|719.62|721.87|719.87|722.62|720.62|721.62|719.62|0
1655130990000|2022-06-13 14:36:30|722.87|720.87|723.12|721.12|723.12|721.12|722.87|720.87|0
1655131000000|2022-06-13 14:36:40|722.62|720.62|724.37|722.37|724.37|722.37|722.62|720.62|0
1655131010000|2022-06-13 14:36:50|723.87|721.87|724.87|722.87|724.87|722.87|723.62|721.62|0
1655131020000|2022-06-13 14:37:00|725.87|723.87|724.87|722.87|725.87|723.87|724.62|722.62|0
1655131030000|2022-06-13 14:37:10|725.12|723.12|723.62|721.62|725.12|723.12|723.62|721.62|0
1655131040000|2022-06-13 14:37:20|723.87|721.87|723.87|721.87|723.87|721.87|723.62|721.62|0
1655131050000|2022-06-13 14:37:30|724.62|722.62|724.87|722.87|724.87|722.87|724.25|722.25|0
1655131060000|2022-06-13 14:37:40|724.62|722.62|724.37|722.37|725.37|723.37|724.37|722.37|0
1655131070000|2022-06-13 14:37:50|723.87|721.87|725.62|723.62|725.62|723.62|723.87|721.87|0
1655131080000|2022-06-13 14:38:00|726.12|724.12|726.12|724.12|726.12|724.12|726.12|724.12|0
1655131090000|2022-06-13 14:38:10|726.37|724.37|726.12|724.12|726.37|724.37|725.87|723.87|0
1655131100000|2022-06-13 14:38:20|725.12|723.12|724.87|722.87|725.12|723.12|724.37|722.37|0
1655131110000|2022-06-13 14:38:30|724.75|722.75|724.37|722.37|724.75|722.75|723.87|721.87|0
1655131120000|2022-06-13 14:38:40|723.87|721.87|724.37|722.37|724.37|722.37|723.87|721.87|0
1655131130000|2022-06-13 14:38:50|724.62|722.62|724.12|722.12|724.62|722.62|723.12|721.12|0
1655131140000|2022-06-13 14:39:00|724.87|722.87|724.87|722.87|725.12|723.12|724.87|722.87|0
1655131150000|2022-06-13 14:39:10|724.37|722.37|724.12|722.12|724.37|722.37|724.12|722.12|0
1655131160000|2022-06-13 14:39:20|723.62|721.62|723.12|721.12|724.12|722.12|723.12|721.12|0
1655131170000|2022-06-13 14:39:30|723.87|721.87|724.12|722.12|724.12|722.12|723.12|721.12|0
1655131180000|2022-06-13 14:39:40|724.87|722.87|726.12|724.12|726.12|724.12|724.87|722.87|0
1655131190000|2022-06-13 14:39:50|726.37|724.37|725.87|723.87|726.37|724.37|725.87|723.87|0
1655131200000|2022-06-13 14:40:00|726.87|724.87|727.37|725.37|727.37|725.37|726.87|724.87|0
1655131210000|2022-06-13 14:40:10|727.12|725.12|728.37|726.37|728.37|726.37|727.12|725.12|0
1655131220000|2022-06-13 14:40:20|728|726|728.37|726.37|728.37|726.37|728|726|0
1655131230000|2022-06-13 14:40:30|728.62|726.62|728.37|726.37|728.87|726.87|728.12|726.12|0
1655131240000|2022-06-13 14:40:40|727.87|725.87|728.62|726.62|728.62|726.62|727.87|725.87|0
1655131250000|2022-06-13 14:40:50|728.12|726.12|727.87|725.87|728.12|726.12|726.87|724.87|0
1655131260000|2022-06-13 14:41:00|729.12|727.12|728.87|726.87|729.12|727.12|728.37|726.37|0
1655131270000|2022-06-13 14:41:10|729.37|727.37|729.87|727.87|729.87|727.87|729.37|727.37|0
1655131280000|2022-06-13 14:41:20|729.62|727.62|728.12|726.12|729.62|727.62|728.12|726.12|0
1655131290000|2022-06-13 14:41:30|728.62|726.62|729|727|729.37|727.37|728.62|726.62|0
1655131300000|2022-06-13 14:41:40|728.12|726.12|727.87|725.87|728.12|726.12|727.62|725.62|0
1655131310000|2022-06-13 14:41:50|728.12|726.12|728.87|726.87|728.87|726.87|728.12|726.12|0
1655131320000|2022-06-13 14:42:00|729.62|727.62|728.87|726.87|729.62|727.62|728.87|726.87|0
1655131330000|2022-06-13 14:42:10|729.87|727.87|730.87|728.87|730.87|728.87|729.87|727.87|0
1655131340000|2022-06-13 14:42:20|732.12|730.12|732.87|730.87|732.87|730.87|732.12|730.12|0
1655131350000|2022-06-13 14:42:30|732.62|730.62|732.37|730.37|732.62|730.62|731.87|729.87|0
1655131360000|2022-06-13 14:42:40|732.87|730.87|734.62|732.62|734.62|732.62|732.87|730.87|0
1655131370000|2022-06-13 14:42:50|735|733|735.62|733.62|735.62|733.62|735|733|0
1655131380000|2022-06-13 14:43:00|735.75|733.75|736.25|734.25|736.25|734.25|735.75|733.75|0
1655131390000|2022-06-13 14:43:10|736.62|734.62|737.87|735.87|737.87|735.87|736.62|734.62|0
1655131400000|2022-06-13 14:43:20|738.12|736.12|739|737|739|737|738.12|736.12|0
1655131410000|2022-06-13 14:43:30|739.12|737.12|739.62|737.62|739.62|737.62|739.12|737.12|0
1655131420000|2022-06-13 14:43:40|739.37|737.37|738.75|736.75|739.37|737.37|738.75|736.75|0
1655131430000|2022-06-13 14:43:50|739.12|737.12|739.37|737.37|739.37|737.37|738.87|736.87|0
1655131440000|2022-06-13 14:44:00|740.12|738.12|740.25|738.25|740.25|738.25|740.12|738.12|0
1655131450000|2022-06-13 14:44:10|740|738|739.12|737.12|740|738|738.62|736.62|0
1655131460000|2022-06-13 14:44:20|738.12|736.12|737.87|735.87|738.12|736.12|737.87|735.87|0
1655131470000|2022-06-13 14:44:30|738.37|736.37|737.87|735.87|738.62|736.62|737.87|735.87|0
1655131480000|2022-06-13 14:44:40|737.75|735.75|737.37|735.37|737.75|735.75|736.62|734.62|0
1655131490000|2022-06-13 14:44:50|737.62|735.62|738.62|736.62|738.62|736.62|737.62|735.62|0
1655131500000|2022-06-13 14:45:00|738.87|736.87|738.12|736.12|738.87|736.87|738.12|736.12|0
1655131510000|2022-06-13 14:45:10|737.75|735.75|738.37|736.37|738.62|736.62|737.75|735.75|0
1655131520000|2022-06-13 14:45:20|738.5|736.5|738.62|736.62|738.62|736.62|738.5|736.5|0
1655131530000|2022-06-13 14:45:30|739.12|737.12|740.87|738.87|740.87|738.87|739.12|737.12|0
1655131540000|2022-06-13 14:45:40|740.37|738.37|740.62|738.62|740.87|738.87|740.37|738.37|0
1655131550000|2022-06-13 14:45:50|740.37|738.37|739.87|737.87|740.37|738.37|739.37|737.37|0
1655131560000|2022-06-13 14:46:00|740.12|738.12|741.37|739.37|741.37|739.37|740.12|738.12|0
1655131570000|2022-06-13 14:46:10|741.87|739.87|742.62|740.62|742.62|740.62|741.12|739.12|0
1655131580000|2022-06-13 14:46:20|740.37|738.37|740.37|738.37|740.37|738.37|740.37|738.37|0
1655131590000|2022-06-13 14:46:30|740.62|738.62|741.62|739.62|741.62|739.62|740.62|738.62|0
1655131600000|2022-06-13 14:46:40|741.12|739.12|741.62|739.62|741.62|739.62|740.87|738.87|0
1655131610000|2022-06-13 14:46:50|740.62|738.62|740.37|738.37|740.87|738.87|740.37|738.37|0
1655131620000|2022-06-13 14:47:00|740.62|738.62|741.62|739.62|741.62|739.62|740.37|738.37|0
1655131630000|2022-06-13 14:47:10|741.37|739.37|741.87|739.87|742.37|740.37|741.37|739.37|0
1655131640000|2022-06-13 14:47:20|742.37|740.37|742.37|740.37|742.5|740.5|742|740|0
1655131650000|2022-06-13 14:47:30|741.37|739.37|742.25|740.25|742.25|740.25|741.37|739.37|0
1655131660000|2022-06-13 14:47:40|743.12|741.12|743.37|741.37|743.37|741.37|742.75|740.75|0
1655131670000|2022-06-13 14:47:50|743.5|741.5|742.37|740.37|743.5|741.5|742.37|740.37|0
1655131680000|2022-06-13 14:48:00|742.5|740.5|743.12|741.12|743.37|741.37|742.5|740.5|0
1655131690000|2022-06-13 14:48:10|743.25|741.25|743.37|741.37|743.37|741.37|743.12|741.12|0
1655131700000|2022-06-13 14:48:20|743.12|741.12|743.37|741.37|743.5|741.5|743.12|741.12|0
1655131710000|2022-06-13 14:48:30|742.87|740.87|744.12|742.12|744.12|742.12|742.87|740.87|0
1655131720000|2022-06-13 14:48:40|743.87|741.87|744.37|742.37|744.37|742.37|743.87|741.87|0
1655131730000|2022-06-13 14:48:50|744.12|742.12|743.12|741.12|744.12|742.12|743.12|741.12|0
1655131740000|2022-06-13 14:49:00|743.37|741.37|741.87|739.87|743.37|741.37|741.87|739.87|0
1655131750000|2022-06-13 14:49:10|741.62|739.62|741.62|739.62|741.62|739.62|741.37|739.37|0
1655131760000|2022-06-13 14:49:20|742.37|740.37|743.12|741.12|743.12|741.12|742.37|740.37|0
1655131770000|2022-06-13 14:49:30|743.37|741.37|743.12|741.12|743.62|741.62|743.12|741.12|0
1655131780000|2022-06-13 14:49:40|743.37|741.37|742.62|740.62|743.37|741.37|742.62|740.62|0
1655131790000|2022-06-13 14:49:50|742|740|743.12|741.12|743.12|741.12|742|740|0
1655131800000|2022-06-13 14:50:00|743.37|741.37|743.37|741.37|743.37|741.37|743.37|741.37|0
1655131810000|2022-06-13 14:50:10|743.12|741.12|744.37|742.37|744.37|742.37|742.87|740.87|0
1655131820000|2022-06-13 14:50:20|744.62|742.62|744.12|742.12|744.62|742.62|744.12|742.12|0
1655131830000|2022-06-13 14:50:30|744.37|742.37|744.62|742.62|744.62|742.62|744.12|742.12|0
1655131840000|2022-06-13 14:50:40|744.75|742.75|744.87|742.87|744.87|742.87|744.75|742.75|0
1655131850000|2022-06-13 14:50:50|745.12|743.12|745.12|743.12|745.12|743.12|745.12|743.12|0
1655131860000|2022-06-13 14:51:00|745.37|743.37|746|744|746.25|744.25|745.37|743.37|0
1655131870000|2022-06-13 14:51:10|745.87|743.87|746.12|744.12|746.12|744.12|745.87|743.87|0
1655131880000|2022-06-13 14:51:20|745.62|743.62|745.12|743.12|745.62|743.62|745.12|743.12|0
1655131890000|2022-06-13 14:51:30|745.37|743.37|744.87|742.87|745.37|743.37|744.87|742.87|0
1655131900000|2022-06-13 14:51:40|744.12|742.12|743.37|741.37|744.12|742.12|743.37|741.37|0
1655131910000|2022-06-13 14:51:50|743.87|741.87|743.37|741.37|744.25|742.25|743.37|741.37|0
1655131920000|2022-06-13 14:52:00|742.87|740.87|741.87|739.87|742.87|740.87|741.87|739.87|0
1655131930000|2022-06-13 14:52:10|741.62|739.62|740.25|738.25|741.62|739.62|740.25|738.25|0
1655131940000|2022-06-13 14:52:20|739.87|737.87|738.87|736.87|741.12|739.12|738.87|736.87|0
1655131950000|2022-06-13 14:52:30|738.62|736.62|739.12|737.12|739.12|737.12|738.62|736.62|0
1655131960000|2022-06-13 14:52:40|738.12|736.12|740.37|738.37|740.37|738.37|738.12|736.12|0
1655131970000|2022-06-13 14:52:50|740.62|738.62|740.87|738.87|740.87|738.87|740.62|738.62|0
1655131980000|2022-06-13 14:53:00|740.62|738.62|740.12|738.12|740.75|738.75|739.87|737.87|0
1655131990000|2022-06-13 14:53:10|740.25|738.25|739.5|737.5|740.62|738.62|739.5|737.5|0
1655132000000|2022-06-13 14:53:20|739.37|737.37|738.62|736.62|739.37|737.37|738.37|736.37|0
1655132010000|2022-06-13 14:53:30|738.87|736.87|739.12|737.12|739.12|737.12|738.25|736.25|0
1655132020000|2022-06-13 14:53:40|739.37|737.37|738.62|736.62|739.37|737.37|738.62|736.62|0
1655132030000|2022-06-13 14:53:50|739.37|737.37|739.12|737.12|739.37|737.37|739.12|737.12|0
1655132040000|2022-06-13 14:54:00|738.62|736.62|738.87|736.87|738.87|736.87|738.12|736.12|0
1655132050000|2022-06-13 14:54:10|739.12|737.12|740.37|738.37|740.37|738.37|739.12|737.12|0
1655132060000|2022-06-13 14:54:20|740.62|738.62|740.62|738.62|740.62|738.62|740.12|738.12|0
1655132070000|2022-06-13 14:54:30|740.12|738.12|739.87|737.87|740.37|738.37|739.87|737.87|0
1655132080000|2022-06-13 14:54:40|740.12|738.12|740.87|738.87|740.87|738.87|740.12|738.12|0
1655132090000|2022-06-13 14:54:50|739.37|737.37|739.37|737.37|739.37|737.37|739.25|737.25|0
1655132100000|2022-06-13 14:55:00|739.12|737.12|739.37|737.37|739.62|737.62|739.12|737.12|0
1655132110000|2022-06-13 14:55:10|739.12|737.12|739.37|737.37|739.37|737.37|739.12|737.12|0
1655132120000|2022-06-13 14:55:20|738.87|736.87|737.87|735.87|739.12|737.12|737.87|735.87|0
1655132130000|2022-06-13 14:55:30|737.5|735.5|740.12|738.12|740.12|738.12|737.5|735.5|0
1655132140000|2022-06-13 14:55:40|740.5|738.5|740.62|738.62|740.62|738.62|740.37|738.37|0
1655132150000|2022-06-13 14:55:50|740.37|738.37|741.37|739.37|741.37|739.37|740.37|738.37|0
1655132160000|2022-06-13 14:56:00|741.12|739.12|740.37|738.37|741.12|739.12|740.37|738.37|0
1655132170000|2022-06-13 14:56:10|739.37|737.37|739.37|737.37|739.37|737.37|738.87|736.87|0
1655132180000|2022-06-13 14:56:20|739.62|737.62|739.87|737.87|739.87|737.87|739.37|737.37|0
1655132190000|2022-06-13 14:56:30|739.62|737.62|739.62|737.62|740.25|738.25|739.62|737.62|0
1655132200000|2022-06-13 14:56:40|740.37|738.37|739.87|737.87|740.62|738.62|739.87|737.87|0
1655132210000|2022-06-13 14:56:50|740.37|738.37|740.62|738.62|740.62|738.62|740.37|738.37|0
1655132220000|2022-06-13 14:57:00|740.37|738.37|739.62|737.62|740.37|738.37|739.37|737.37|0
1655132230000|2022-06-13 14:57:10|740.62|738.62|740.37|738.37|740.62|738.62|740.37|738.37|0
1655132240000|2022-06-13 14:57:20|739.87|737.87|739.37|737.37|739.87|737.87|738.87|736.87|0
1655132250000|2022-06-13 14:57:30|738.62|736.62|738.75|736.75|739.12|737.12|738.62|736.62|0
1655132260000|2022-06-13 14:57:40|737.87|735.87|737.37|735.37|737.87|735.87|736.5|734.5|0
1655132270000|2022-06-13 14:57:50|736.87|734.87|735.62|733.62|736.87|734.87|735.62|733.62|0
1655132280000|2022-06-13 14:58:00|736.37|734.37|736.12|734.12|737.37|735.37|736.12|734.12|0
1655132290000|2022-06-13 14:58:10|735.87|733.87|736.37|734.37|736.37|734.37|735.87|733.87|0
1655132300000|2022-06-13 14:58:20|736.12|734.12|736.87|734.87|736.87|734.87|736.12|734.12|0
1655132310000|2022-06-13 14:58:30|737.12|735.12|736.37|734.37|737.12|735.12|735.87|733.87|0
1655132320000|2022-06-13 14:58:40|736.87|734.87|737.12|735.12|737.12|735.12|736.62|734.62|0
1655132330000|2022-06-13 14:58:50|737|735|735.62|733.62|737|735|735.62|733.62|0
1655132340000|2022-06-13 14:59:00|736.12|734.12|735.75|733.75|736.12|734.12|735.62|733.62|0
1655132350000|2022-06-13 14:59:10|735.87|733.87|736|734|736|734|735.62|733.62|0
1655132360000|2022-06-13 14:59:20|735.62|733.62|736.37|734.37|736.37|734.37|735.62|733.62|0
1655132370000|2022-06-13 14:59:30|737.12|735.12|738.87|736.87|738.87|736.87|737.12|735.12|0
1655132380000|2022-06-13 14:59:40|739.37|737.37|739.37|737.37|739.37|737.37|739.12|737.12|0
1655132390000|2022-06-13 14:59:50|739.62|737.62|740.37|738.37|740.37|738.37|739.62|737.62|0
1655132400000|2022-06-13 15:00:00|739.37|737.37|740.87|738.87|740.87|738.87|739.37|737.37|0
1655132410000|2022-06-13 15:00:10|740.62|738.62|740.37|738.37|740.87|738.87|740.37|738.37|0
1655132420000|2022-06-13 15:00:20|741.12|739.12|740.87|738.87|741.12|739.12|740.75|738.75|0
1655132430000|2022-06-13 15:00:30|741.12|739.12|741.37|739.37|741.37|739.37|741.12|739.12|0
1655132440000|2022-06-13 15:00:40|739.62|737.62|739.87|737.87|739.87|737.87|739.37|737.37|0
1655132450000|2022-06-13 15:00:50|740.87|738.87|741.62|739.62|741.87|739.87|740.87|738.87|0
1655132460000|2022-06-13 15:01:00|741.37|739.37|742.87|740.87|742.87|740.87|741.37|739.37|0
1655132470000|2022-06-13 15:01:10|743.37|741.37|743.37|741.37|743.62|741.62|743.25|741.25|0
1655132480000|2022-06-13 15:01:20|744.12|742.12|744.87|742.87|744.87|742.87|744.12|742.12|0
1655132490000|2022-06-13 15:01:30|744.62|742.62|744.62|742.62|744.62|742.62|744.62|742.62|0
1655132500000|2022-06-13 15:01:40|744.87|742.87|744.87|742.87|745.12|743.12|744.87|742.87|0
1655132510000|2022-06-13 15:01:50|743.37|741.37|742.37|740.37|743.37|741.37|741.87|739.87|0
1655132520000|2022-06-13 15:02:00|743.87|741.87|744.12|742.12|744.12|742.12|743.62|741.62|0
1655132530000|2022-06-13 15:02:10|744.37|742.37|742.87|740.87|744.37|742.37|742.87|740.87|0
1655132540000|2022-06-13 15:02:20|742.37|740.37|741.37|739.37|742.37|740.37|741.37|739.37|0
1655132550000|2022-06-13 15:02:30|741.62|739.62|741.12|739.12|741.62|739.62|740.87|738.87|0
1655132560000|2022-06-13 15:02:40|740.62|738.62|739.62|737.62|740.62|738.62|739.62|737.62|0
1655132570000|2022-06-13 15:02:50|739.87|737.87|739.12|737.12|739.87|737.87|739.12|737.12|0
1655132580000|2022-06-13 15:03:00|739.62|737.62|742.12|740.12|742.12|740.12|739.62|737.62|0
1655132590000|2022-06-13 15:03:10|741.87|739.87|742|740|742|740|741.37|739.37|0
1655132600000|2022-06-13 15:03:20|742.87|740.87|744.12|742.12|744.12|742.12|742.87|740.87|0
1655132610000|2022-06-13 15:03:30|743.62|741.62|744.87|742.87|744.87|742.87|743.62|741.62|0
1655132620000|2022-06-13 15:03:40|745.37|743.37|746.87|744.87|746.87|744.87|745.37|743.37|0
1655132630000|2022-06-13 15:03:50|747.12|745.12|747.37|745.37|747.37|745.37|747.12|745.12|0
1655132640000|2022-06-13 15:04:00|747.62|745.62|746|744|747.62|745.62|746|744|0
1655132650000|2022-06-13 15:04:10|745.62|743.62|746.37|744.37|747.12|745.12|745.62|743.62|0
1655132660000|2022-06-13 15:04:20|746.87|744.87|747.37|745.37|747.37|745.37|746.87|744.87|0
1655132670000|2022-06-13 15:04:30|748.87|746.87|749.12|747.12|749.12|747.12|748.87|746.87|0
1655132680000|2022-06-13 15:04:40|748.37|746.37|748.12|746.12|748.37|746.37|747.87|745.87|0
1655132690000|2022-06-13 15:04:50|747.87|745.87|747.37|745.37|748.12|746.12|747.37|745.37|0
1655132700000|2022-06-13 15:05:00|747.62|745.62|749.12|747.12|749.12|747.12|747.62|745.62|0
1655132710000|2022-06-13 15:05:10|749.37|747.37|748.37|746.37|749.37|747.37|748.37|746.37|0
1655132920000|2022-06-13 15:08:40|747.75|745.75|748.12|746.12|748.12|746.12|747.75|745.75|0
1655132930000|2022-06-13 15:08:50|748.62|746.62|749.12|747.12|749.12|747.12|748.37|746.37|0
1655132940000|2022-06-13 15:09:00|749.37|747.37|748.12|746.12|749.37|747.37|748.12|746.12|0
1655132950000|2022-06-13 15:09:10|748.25|746.25|747.87|745.87|748.25|746.25|747.62|745.62|0
1655132960000|2022-06-13 15:09:20|747.37|745.37|747.87|745.87|747.87|745.87|746.62|744.62|0
1655132970000|2022-06-13 15:09:30|747.12|745.12|746.87|744.87|747.12|745.12|746.62|744.62|0
1655132980000|2022-06-13 15:09:40|747.62|745.62|747.62|745.62|747.87|745.87|747.62|745.62|0
1655132990000|2022-06-13 15:09:50|747.75|745.75|748.62|746.62|748.62|746.62|747.75|745.75|0
1655133000000|2022-06-13 15:10:00|749.12|747.12|749.37|747.37|749.87|747.87|749.12|747.12|0
1655133010000|2022-06-13 15:10:10|749.12|747.12|750.12|748.12|750.12|748.12|749.12|747.12|0
1655133020000|2022-06-13 15:10:20|750.62|748.62|751.12|749.12|751.12|749.12|750.62|748.62|0
1655133030000|2022-06-13 15:10:30|751.37|749.37|751.87|749.87|751.87|749.87|751.37|749.37|0
1655133040000|2022-06-13 15:10:40|750.87|748.87|750.62|748.62|750.87|748.87|750.62|748.62|0
1655133050000|2022-06-13 15:10:50|751.5|749.5|751.62|749.62|751.62|749.62|751.37|749.37|0
1655133060000|2022-06-13 15:11:00|751.12|749.12|748.87|746.87|751.12|749.12|748.87|746.87|0
1655133070000|2022-06-13 15:11:10|748.62|746.62|746.87|744.87|748.62|746.62|746.87|744.87|0
1655133080000|2022-06-13 15:11:20|746.62|744.62|746.62|744.62|746.62|744.62|746.37|744.37|0
1655133090000|2022-06-13 15:11:30|746.37|744.37|746.12|744.12|746.37|744.37|745.87|743.87|0
1655133100000|2022-06-13 15:11:40|745.37|743.37|745.62|743.62|745.87|743.87|745.37|743.37|0
1655133110000|2022-06-13 15:11:50|746|744|745.37|743.37|746|744|745.12|743.12|0
1655133120000|2022-06-13 15:12:00|745.12|743.12|742.12|740.12|745.12|743.12|742.12|740.12|0
1655133130000|2022-06-13 15:12:10|742.37|740.37|742.37|740.37|742.37|740.37|741.37|739.37|0
1655133140000|2022-06-13 15:12:20|742.12|740.12|742.87|740.87|742.87|740.87|742.12|740.12|0
1655133150000|2022-06-13 15:12:30|741.87|739.87|743.12|741.12|743.12|741.12|741.87|739.87|0
1655133160000|2022-06-13 15:12:40|743.37|741.37|743.62|741.62|743.62|741.62|743.37|741.37|0
1655133170000|2022-06-13 15:12:50|744.12|742.12|743.62|741.62|744.12|742.12|743.62|741.62|0
1655133180000|2022-06-13 15:13:00|744.12|742.12|743.37|741.37|744.12|742.12|743.12|741.12|0
1655133190000|2022-06-13 15:13:10|742.37|740.37|742.37|740.37|742.37|740.37|742.37|740.37|0
1655133200000|2022-06-13 15:13:20|743.25|741.25|743.87|741.87|743.87|741.87|743.25|741.25|0
1655133210000|2022-06-13 15:13:30|744.12|742.12|743.37|741.37|744.12|742.12|743.37|741.37|0
1655133220000|2022-06-13 15:13:40|742.62|740.62|742.87|740.87|744.62|742.62|742.62|740.62|0
1655133230000|2022-06-13 15:13:50|743.37|741.37|743.12|741.12|743.37|741.37|742.75|740.75|0
1655133240000|2022-06-13 15:14:00|743.62|741.62|743|741|743.62|741.62|742.87|740.87|0
1655133250000|2022-06-13 15:14:10|742.37|740.37|743.87|741.87|743.87|741.87|742.37|740.37|0
1655133260000|2022-06-13 15:14:20|744.12|742.12|743.87|741.87|744.12|742.12|743.87|741.87|0
1655133270000|2022-06-13 15:14:30|744|742|743.87|741.87|744.37|742.37|743.87|741.87|0
1655133280000|2022-06-13 15:14:40|743.62|741.62|741.87|739.87|743.62|741.62|741.87|739.87|0
1655133290000|2022-06-13 15:14:50|742.62|740.62|741.62|739.62|742.62|740.62|741.62|739.62|0
1655133300000|2022-06-13 15:15:00|742.37|740.37|740.12|738.12|742.37|740.37|740.12|738.12|0
1655133310000|2022-06-13 15:15:10|740.62|738.62|740.62|738.62|740.62|738.62|740.12|738.12|0
1655133320000|2022-06-13 15:15:20|739.62|737.62|738.12|736.12|739.62|737.62|738.12|736.12|0
1655133330000|2022-06-13 15:15:30|737.87|735.87|737.37|735.37|738.12|736.12|737.37|735.37|0
1655133340000|2022-06-13 15:15:40|737.62|735.62|737.12|735.12|737.62|735.62|736.87|734.87|0
1655133350000|2022-06-13 15:15:50|736.87|734.87|736.37|734.37|736.87|734.87|736.37|734.37|0
1655133360000|2022-06-13 15:16:00|736.12|734.12|735.62|733.62|736.12|734.12|735.62|733.62|0
1655133370000|2022-06-13 15:16:10|734.12|732.12|733.62|731.62|734.37|732.37|733.62|731.62|0
1655133380000|2022-06-13 15:16:20|733.87|731.87|734.87|732.87|734.87|732.87|733.87|731.87|0
1655133390000|2022-06-13 15:16:30|735.37|733.37|734.5|732.5|735.37|733.37|734.5|732.5|0
1655133400000|2022-06-13 15:16:40|734.62|732.62|735.62|733.62|735.62|733.62|734.62|732.62|0
1655133410000|2022-06-13 15:16:50|735.12|733.12|735.62|733.62|735.87|733.87|735.12|733.12|0
1655133420000|2022-06-13 15:17:00|736.12|734.12|734.87|732.87|736.62|734.62|734.87|732.87|0
1655133430000|2022-06-13 15:17:10|734.12|732.12|734.62|732.62|734.62|732.62|734.12|732.12|0
1655133440000|2022-06-13 15:17:20|734.12|732.12|734.62|732.62|734.62|732.62|734.12|732.12|0
1655133450000|2022-06-13 15:17:30|734.87|732.87|734.87|732.87|735.12|733.12|734.87|732.87|0
1655133460000|2022-06-13 15:17:40|734.37|732.37|733.62|731.62|734.37|732.37|733.62|731.62|0
1655133470000|2022-06-13 15:17:50|733.5|731.5|733.62|731.62|733.62|731.62|733.5|731.5|0
1655133480000|2022-06-13 15:18:00|733.12|731.12|733.37|731.37|733.37|731.37|733.12|731.12|0
1655133490000|2022-06-13 15:18:10|733.12|731.12|731.87|729.87|733.12|731.12|731.87|729.87|0
1655133500000|2022-06-13 15:18:20|731.37|729.37|733.12|731.12|733.12|731.12|731.37|729.37|0
1655133510000|2022-06-13 15:18:30|733|731|732.37|730.37|733|731|732.37|730.37|0
1655133520000|2022-06-13 15:18:40|732.12|730.12|732.62|730.62|732.62|730.62|732.12|730.12|0
1655133530000|2022-06-13 15:18:50|732.12|730.12|732.12|730.12|732.62|730.62|732.12|730.12|0
1655133540000|2022-06-13 15:19:00|731.87|729.87|730.37|728.37|731.87|729.87|730.37|728.37|0
1655133550000|2022-06-13 15:19:10|729.37|727.37|728.37|726.37|729.37|727.37|728.37|726.37|0
1655133560000|2022-06-13 15:19:20|728.62|726.62|730.37|728.37|730.37|728.37|728.62|726.62|0
1655133570000|2022-06-13 15:19:30|729.62|727.62|729.62|727.62|730.12|728.12|729.62|727.62|0
1655133580000|2022-06-13 15:19:40|728.87|726.87|729.12|727.12|729.12|727.12|728.62|726.62|0
1655133590000|2022-06-13 15:19:50|728.87|726.87|728.87|726.87|728.87|726.87|728.5|726.5|0
1655133600000|2022-06-13 15:20:00|729.37|727.37|729.37|727.37|730.62|728.62|729.37|727.37|0
1655133610000|2022-06-13 15:20:10|728.87|726.87|728.87|726.87|728.87|726.87|728.87|726.87|0
1655133620000|2022-06-13 15:20:20|729.12|727.12|728.37|726.37|729.37|727.37|728.37|726.37|0
1655133630000|2022-06-13 15:20:30|729.37|727.37|727.87|725.87|729.37|727.37|727.87|725.87|0
1655133640000|2022-06-13 15:20:40|727.62|725.62|728.62|726.62|729.12|727.12|727.62|725.62|0
1655133650000|2022-06-13 15:20:50|728.12|726.12|728.12|726.12|728.37|726.37|728.12|726.12|0
1655133660000|2022-06-13 15:21:00|728.87|726.87|728.62|726.62|728.87|726.87|728.62|726.62|0
1655133670000|2022-06-13 15:21:10|729.12|727.12|730.37|728.37|730.37|728.37|729.12|727.12|0
1655133680000|2022-06-13 15:21:20|730.12|728.12|729.87|727.87|730.37|728.37|729.87|727.87|0
1655133690000|2022-06-13 15:21:30|729.12|727.12|729.87|727.87|729.87|727.87|729.12|727.12|0
1655133700000|2022-06-13 15:21:40|730.12|728.12|728.37|726.37|730.12|728.12|728.37|726.37|0
1655133710000|2022-06-13 15:21:50|728.87|726.87|728.37|726.37|728.87|726.87|728.37|726.37|0
1655133720000|2022-06-13 15:22:00|728.75|726.75|728.87|726.87|729.87|727.87|728.75|726.75|0
1655133730000|2022-06-13 15:22:10|729.12|727.12|727.87|725.87|729.12|727.12|727.87|725.87|0
1655133740000|2022-06-13 15:22:20|727.62|725.62|727.12|725.12|727.62|725.62|727.12|725.12|0
1655133750000|2022-06-13 15:22:30|726.87|724.87|726.75|724.75|727.12|725.12|726.75|724.75|0
1655133760000|2022-06-13 15:22:40|727.37|725.37|726.87|724.87|727.87|725.87|726.87|724.87|0
1655133770000|2022-06-13 15:22:50|725.37|723.37|725.62|723.62|725.62|723.62|725.12|723.12|0
1655133780000|2022-06-13 15:23:00|727.12|725.12|726.12|724.12|727.62|725.62|726.12|724.12|0
1655133790000|2022-06-13 15:23:10|725.62|723.62|725.12|723.12|725.87|723.87|725.12|723.12|0
1655133800000|2022-06-13 15:23:20|725.62|723.62|725.12|723.12|726.12|724.12|725.12|723.12|0
1655133810000|2022-06-13 15:23:30|724.87|722.87|724.62|722.62|724.87|722.87|723.62|721.62|0
1655133820000|2022-06-13 15:23:40|724.12|722.12|723.37|721.37|724.12|722.12|723.37|721.37|0
1655133830000|2022-06-13 15:23:50|722.87|720.87|724.12|722.12|724.12|722.12|722.87|720.87|0
1655133840000|2022-06-13 15:24:00|723.87|721.87|724.87|722.87|725.12|723.12|723.87|721.87|0
1655133850000|2022-06-13 15:24:10|723.62|721.62|723.37|721.37|723.62|721.62|723.12|721.12|0
1655133860000|2022-06-13 15:24:20|722.87|720.87|722.37|720.37|722.87|720.87|722.37|720.37|0
1655133870000|2022-06-13 15:24:30|721.87|719.87|720.62|718.62|721.87|719.87|720.62|718.62|0
1655133880000|2022-06-13 15:24:40|720.12|718.12|720.37|718.37|720.87|718.87|720.12|718.12|0
1655133890000|2022-06-13 15:24:50|720.87|718.87|719.12|717.12|720.87|718.87|719.12|717.12|0
1655133900000|2022-06-13 15:25:00|718.37|716.37|718.12|716.12|718.37|716.37|718.12|716.12|0
1655133910000|2022-06-13 15:25:10|717.62|715.62|717.62|715.62|717.75|715.75|717.62|715.62|0
1655133920000|2022-06-13 15:25:20|717.37|715.37|719.12|717.12|719.12|717.12|717.37|715.37|0
1655133930000|2022-06-13 15:25:30|718.62|716.62|720.12|718.12|720.12|718.12|718.62|716.62|0
1655133940000|2022-06-13 15:25:40|720.37|718.37|720.62|718.62|720.62|718.62|719.62|717.62|0
1655133950000|2022-06-13 15:25:50|720.37|718.37|720.62|718.62|720.62|718.62|720.37|718.37|0
1655133960000|2022-06-13 15:26:00|720.12|718.12|721.37|719.37|721.37|719.37|720.12|718.12|0
1655133970000|2022-06-13 15:26:10|721.62|719.62|721.87|719.87|722|720|721.62|719.62|0
1655133980000|2022-06-13 15:26:20|723.12|721.12|724.12|722.12|724.12|722.12|723.12|721.12|0
1655133990000|2022-06-13 15:26:30|723.62|721.62|725.12|723.12|725.12|723.12|723.62|721.62|0
1655134000000|2022-06-13 15:26:40|725.37|723.37|725.37|723.37|725.37|723.37|724.87|722.87|0
1655134010000|2022-06-13 15:26:50|725.12|723.12|725.37|723.37|725.62|723.62|725.12|723.12|0
1655134020000|2022-06-13 15:27:00|725.62|723.62|723.62|721.62|725.87|723.87|723.62|721.62|0
1655134030000|2022-06-13 15:27:10|723.12|721.12|724.12|722.12|724.12|722.12|723.12|721.12|0
1655134040000|2022-06-13 15:27:20|723.62|721.62|723.37|721.37|724.62|722.62|723.37|721.37|0
1655134050000|2022-06-13 15:27:30|724.37|722.37|723.87|721.87|724.37|722.37|723.12|721.12|0
1655134060000|2022-06-13 15:27:40|723.62|721.62|723.12|721.12|723.62|721.62|723.12|721.12|0
1655134070000|2022-06-13 15:27:50|723.37|721.37|724.12|722.12|724.12|722.12|723.12|721.12|0
1655134080000|2022-06-13 15:28:00|724.62|722.62|723.25|721.25|724.62|722.62|723.12|721.12|0
1655134090000|2022-06-13 15:28:10|724.87|722.87|726.37|724.37|726.37|724.37|724.87|722.87|0
1655134100000|2022-06-13 15:28:20|726.5|724.5|726.12|724.12|726.5|724.5|726.12|724.12|0
1655134110000|2022-06-13 15:28:30|725.87|723.87|726.12|724.12|726.12|724.12|725.62|723.62|0
1655134120000|2022-06-13 15:28:40|726.37|724.37|726.87|724.87|726.87|724.87|726.37|724.37|0
1655134130000|2022-06-13 15:28:50|727.62|725.62|727.37|725.37|727.62|725.62|727.37|725.37|0
1655134140000|2022-06-13 15:29:00|726.87|724.87|727.87|725.87|727.87|725.87|726.87|724.87|0
1655134150000|2022-06-13 15:29:10|728.37|726.37|727.87|725.87|728.37|726.37|727.87|725.87|0
1655134160000|2022-06-13 15:29:20|728.37|726.37|726.87|724.87|728.37|726.37|726.87|724.87|0
1655134170000|2022-06-13 15:29:30|726.62|724.62|727.37|725.37|727.37|725.37|726.62|724.62|0
1655134180000|2022-06-13 15:29:40|728.12|726.12|728.12|726.12|728.25|726.25|728.12|726.12|0
1655134190000|2022-06-13 15:29:50|727.37|725.37|727.62|725.62|727.62|725.62|727.12|725.12|0
1655134200000|2022-06-13 15:30:00|727.37|725.37|725.62|723.62|727.37|725.37|725.62|723.62|0
1655134210000|2022-06-13 15:30:10|724.87|722.87|723.12|721.12|724.87|722.87|723.12|721.12|0
1655134220000|2022-06-13 15:30:20|726|724|725.37|723.37|726.37|724.37|725.37|723.37|0
1655134230000|2022-06-13 15:30:30|724.87|722.87|725.12|723.12|725.12|723.12|724.12|722.12|0
1655134240000|2022-06-13 15:30:40|726.12|724.12|726.37|724.37|726.37|724.37|726.12|724.12|0
1655134250000|2022-06-13 15:30:50|726.62|724.62|726.62|724.62|726.87|724.87|726.62|724.62|0
1655134260000|2022-06-13 15:31:00|726.37|724.37|725.37|723.37|726.37|724.37|725.37|723.37|0
1655134270000|2022-06-13 15:31:10|726.5|724.5|727.12|725.12|727.62|725.62|726.5|724.5|0
1655134280000|2022-06-13 15:31:20|726.62|724.62|727.12|725.12|727.12|725.12|726.62|724.62|0
1655134290000|2022-06-13 15:31:30|727.75|725.75|728.12|726.12|728.37|726.37|727.75|725.75|0
1655134300000|2022-06-13 15:31:40|728.37|726.37|729.37|727.37|729.37|727.37|728.37|726.37|0
1655134310000|2022-06-13 15:31:50|729.87|727.87|730.12|728.12|730.12|728.12|729.62|727.62|0
1655134320000|2022-06-13 15:32:00|729.87|727.87|730.62|728.62|730.62|728.62|729.87|727.87|0
1655134330000|2022-06-13 15:32:10|731.37|729.37|731.37|729.37|731.62|729.62|731.37|729.37|0
1655134340000|2022-06-13 15:32:20|731.25|729.25|732.37|730.37|732.37|730.37|731.25|729.25|0
1655134350000|2022-06-13 15:32:30|732.12|730.12|733.37|731.37|733.37|731.37|732.12|730.12|0
1655134360000|2022-06-13 15:32:40|733.62|731.62|734|732|734|732|733.37|731.37|0
1655134370000|2022-06-13 15:32:50|733.62|731.62|733.37|731.37|733.62|731.62|733.37|731.37|0
1655134380000|2022-06-13 15:33:00|732.87|730.87|732.12|730.12|732.87|730.87|731.12|729.12|0
1655134390000|2022-06-13 15:33:10|731.62|729.62|730.37|728.37|731.62|729.62|729.37|727.37|0
1655134400000|2022-06-13 15:33:20|729.62|727.62|729.62|727.62|729.62|727.62|728.37|726.37|0
1655134410000|2022-06-13 15:33:30|729.37|727.37|728.62|726.62|729.37|727.37|727.62|725.62|0
1655134420000|2022-06-13 15:33:40|728.87|726.87|729.62|727.62|729.62|727.62|728.37|726.37|0
1655134430000|2022-06-13 15:33:50|730.25|728.25|728.12|726.12|730.25|728.25|728.12|726.12|0
1655134440000|2022-06-13 15:34:00|727.12|725.12|729.12|727.12|729.12|727.12|727.12|725.12|0
1655134450000|2022-06-13 15:34:10|728.12|726.12|728.12|726.12|728.37|726.37|728.12|726.12|0
1655134460000|2022-06-13 15:34:20|727.37|725.37|727.87|725.87|727.87|725.87|726.62|724.62|0
1655134470000|2022-06-13 15:34:30|726.87|724.87|727.62|725.62|727.62|725.62|726.87|724.87|0
1655134480000|2022-06-13 15:34:40|727.12|725.12|726.62|724.62|727.25|725.25|726.62|724.62|0
1655134490000|2022-06-13 15:34:50|726.75|724.75|725.87|723.87|726.87|724.87|725.87|723.87|0
1655134500000|2022-06-13 15:35:00|727.37|725.37|723.12|721.12|727.37|725.37|723.12|721.12|0
1655134510000|2022-06-13 15:35:10|723.37|721.37|721.62|719.62|723.37|721.37|720.25|718.25|0
1655134520000|2022-06-13 15:35:20|720.87|718.87|720.62|718.62|721.12|719.12|720.62|718.62|0
1655134530000|2022-06-13 15:35:30|719.62|717.62|720.87|718.87|721.37|719.37|719.62|717.62|0
1655134540000|2022-06-13 15:35:40|720.37|718.37|719.37|717.37|720.37|718.37|719.12|717.12|0
1655134550000|2022-06-13 15:35:50|719.25|717.25|719.12|717.12|719.62|717.62|719.12|717.12|0
1655134560000|2022-06-13 15:36:00|720.12|718.12|721.12|719.12|721.12|719.12|719.62|717.62|0
1655134570000|2022-06-13 15:36:10|721.37|719.37|723.37|721.37|723.62|721.62|721.37|719.37|0
1655134580000|2022-06-13 15:36:20|724.62|722.62|724.62|722.62|724.87|722.87|724.62|722.62|0
1655134590000|2022-06-13 15:36:30|725.12|723.12|723.87|721.87|725.12|723.12|723.87|721.87|0
1655134600000|2022-06-13 15:36:40|722.87|720.87|721.87|719.87|723.12|721.12|721.87|719.87|0
1655134610000|2022-06-13 15:36:50|722.12|720.12|721.37|719.37|722.12|720.12|720.12|718.12|0
1655134620000|2022-06-13 15:37:00|720.87|718.87|723.62|721.62|723.62|721.62|720.87|718.87|0
1655134630000|2022-06-13 15:37:10|724.12|722.12|724.12|722.12|724.12|722.12|722.87|720.87|0
1655134640000|2022-06-13 15:37:20|723.37|721.37|723.62|721.62|723.62|721.62|722.12|720.12|0
1655134650000|2022-06-13 15:37:30|723.37|721.37|722.62|720.62|723.37|721.37|722.62|720.62|0
1655134660000|2022-06-13 15:37:40|722.37|720.37|722.87|720.87|723.12|721.12|722.37|720.37|0
1655134670000|2022-06-13 15:37:50|722.12|720.12|722.37|720.37|722.37|720.37|721.87|719.87|0
1655134680000|2022-06-13 15:38:00|721.87|719.87|719.87|717.87|721.87|719.87|719.87|717.87|0
1655134690000|2022-06-13 15:38:10|719.37|717.37|719.12|717.12|719.37|717.37|719.12|717.12|0
1655134700000|2022-06-13 15:38:20|718.62|716.62|718.12|716.12|719.37|717.37|718.12|716.12|0
1655134710000|2022-06-13 15:38:30|717.75|715.75|717.87|715.87|718.87|716.87|717.75|715.75|0
1655134720000|2022-06-13 15:38:40|718.12|716.12|718.87|716.87|718.87|716.87|717.37|715.37|0
1655134730000|2022-06-13 15:38:50|718.62|716.62|718.37|716.37|719.12|717.12|718.37|716.37|0
1655134740000|2022-06-13 15:39:00|719.12|717.12|716.87|714.87|719.12|717.12|716.87|714.87|0
1655134750000|2022-06-13 15:39:10|716.62|714.62|715.62|713.62|716.62|714.62|715.12|713.12|0
1655134760000|2022-06-13 15:39:20|716.12|714.12|715.75|713.75|716.12|714.12|715.62|713.62|0
1655134770000|2022-06-13 15:39:30|715.12|713.12|716.37|714.37|716.37|714.37|715.12|713.12|0
1655134780000|2022-06-13 15:39:40|715.87|713.87|715.87|713.87|716.12|714.12|715.87|713.87|0
1655134790000|2022-06-13 15:39:50|716.12|714.12|715.12|713.12|716.12|714.12|715.12|713.12|0
1655134800000|2022-06-13 15:40:00|714.87|712.87|713.12|711.12|715.37|713.37|713.12|711.12|0
1655134810000|2022-06-13 15:40:10|712.87|710.87|712.87|710.87|712.87|710.87|712.12|710.12|0
1655134820000|2022-06-13 15:40:20|713.12|711.12|712.37|710.37|713.12|711.12|712.37|710.37|0
1655134830000|2022-06-13 15:40:30|711.87|709.87|712.12|710.12|712.12|710.12|711.62|709.62|0
1655134840000|2022-06-13 15:40:40|712.37|710.37|713.37|711.37|713.37|711.37|712.12|710.12|0
1655134850000|2022-06-13 15:40:50|713.62|711.62|712.62|710.62|713.62|711.62|712.62|710.62|0
1655134860000|2022-06-13 15:41:00|712.87|710.87|714.12|712.12|714.12|712.12|712.87|710.87|0
1655134870000|2022-06-13 15:41:10|714.25|712.25|714.87|712.87|714.87|712.87|714.25|712.25|0
1655134880000|2022-06-13 15:41:20|715.12|713.12|716.25|714.25|716.25|714.25|714.87|712.87|0
1655134890000|2022-06-13 15:41:30|716.87|714.87|717.12|715.12|717.87|715.87|716.87|714.87|0
1655134900000|2022-06-13 15:41:40|716.87|714.87|717.62|715.62|717.62|715.62|716.87|714.87|0
1655134910000|2022-06-13 15:41:50|718.12|716.12|719|717|719|717|718.12|716.12|0
1655134920000|2022-06-13 15:42:00|718.62|716.62|717.87|715.87|718.62|716.62|717.62|715.62|0
1655134930000|2022-06-13 15:42:10|717.62|715.62|716.62|714.62|717.62|715.62|716.12|714.12|0
1655134940000|2022-06-13 15:42:20|716.87|714.87|718.12|716.12|718.12|716.12|716.87|714.87|0
1655134950000|2022-06-13 15:42:30|717.62|715.62|715.37|713.37|717.62|715.62|715.37|713.37|0
1655134960000|2022-06-13 15:42:40|715.12|713.12|713.62|711.62|715.12|713.12|713.62|711.62|0
1655134970000|2022-06-13 15:42:50|713.12|711.12|711|709|713.12|711.12|711|709|0
1655134980000|2022-06-13 15:43:00|710.87|708.87|711.87|709.87|711.87|709.87|710.87|708.87|0
1655134990000|2022-06-13 15:43:10|712.12|710.12|710.37|708.37|712.12|710.12|710.37|708.37|0
1655135000000|2022-06-13 15:43:20|709.87|707.87|708.87|706.87|709.87|707.87|708.87|706.87|0
1655135010000|2022-06-13 15:43:30|708.62|706.62|710.87|708.87|710.87|708.87|708.62|706.62|0
1655135020000|2022-06-13 15:43:40|711.12|709.12|711.12|709.12|711.37|709.37|711.12|709.12|0
1655135030000|2022-06-13 15:43:50|712.12|710.12|709.12|707.12|712.12|710.12|709.12|707.12|0
1655135040000|2022-06-13 15:44:00|710.12|708.12|710.37|708.37|710.62|708.62|710.12|708.12|0
1655135050000|2022-06-13 15:44:10|710.12|708.12|711.12|709.12|711.12|709.12|709.12|707.12|0
1655135060000|2022-06-13 15:44:20|710.87|708.87|710.87|708.87|711.12|709.12|710.87|708.87|0
1655135070000|2022-06-13 15:44:30|711.12|709.12|710.87|708.87|711.37|709.37|710.87|708.87|0
1655135080000|2022-06-13 15:44:40|710.37|708.37|710.87|708.87|710.87|708.87|710.37|708.37|0
1655135090000|2022-06-13 15:44:50|710.62|708.62|711.87|709.87|712.12|710.12|710.62|708.62|0
1655135100000|2022-06-13 15:45:00|711.62|709.62|711.62|709.62|711.62|709.62|710.87|708.87|0
1655135110000|2022-06-13 15:45:10|712.12|710.12|713.87|711.87|714.12|712.12|712.12|710.12|0
1655135120000|2022-06-13 15:45:20|714.87|712.87|714.37|712.37|714.87|712.87|714.12|712.12|0
1655135130000|2022-06-13 15:45:30|714.87|712.87|714.62|712.62|715.37|713.37|714.62|712.62|0
1655135140000|2022-06-13 15:45:40|714.37|712.37|713.87|711.87|714.37|712.37|713.87|711.87|0
1655135150000|2022-06-13 15:45:50|714.37|712.37|714.62|712.62|714.62|712.62|713.62|711.62|0
1655135160000|2022-06-13 15:46:00|715.12|713.12|715.12|713.12|715.12|713.12|714.62|712.62|0
1655135170000|2022-06-13 15:46:10|714.62|712.62|714.62|712.62|715.12|713.12|714.62|712.62|0
1655135180000|2022-06-13 15:46:20|715.62|713.62|715.87|713.87|715.87|713.87|715.62|713.62|0
1655135190000|2022-06-13 15:46:30|716.62|714.62|715.87|713.87|716.62|714.62|715.87|713.87|0
1655135200000|2022-06-13 15:46:40|716.12|714.12|717.12|715.12|717.12|715.12|716.12|714.12|0
1655135210000|2022-06-13 15:46:50|716.87|714.87|717.62|715.62|717.62|715.62|716.62|714.62|0
1655135220000|2022-06-13 15:47:00|717.5|715.5|717.87|715.87|718.37|716.37|717.5|715.5|0
1655135230000|2022-06-13 15:47:10|718.87|716.87|718.62|716.62|718.87|716.87|718.37|716.37|0
1655135240000|2022-06-13 15:47:20|718.37|716.37|717.37|715.37|718.37|716.37|717.37|715.37|0
1655135250000|2022-06-13 15:47:30|717.87|715.87|718.37|716.37|718.37|716.37|717.87|715.87|0
1655135260000|2022-06-13 15:47:40|719.87|717.87|719.87|717.87|719.87|717.87|719.5|717.5|0
1655135270000|2022-06-13 15:47:50|720.25|718.25|720.12|718.12|720.37|718.37|720.12|718.12|0
1655135280000|2022-06-13 15:48:00|720.37|718.37|719.25|717.25|720.37|718.37|719.25|717.25|0
1655135290000|2022-06-13 15:48:10|718.37|716.37|717.37|715.37|718.37|716.37|717.37|715.37|0
1655135300000|2022-06-13 15:48:20|717.12|715.12|717.62|715.62|717.62|715.62|717.12|715.12|0
1655135310000|2022-06-13 15:48:30|717.12|715.12|717.62|715.62|717.62|715.62|716.87|714.87|0
1655135320000|2022-06-13 15:48:40|717.12|715.12|717.12|715.12|717.12|715.12|716.62|714.62|0
1655135330000|2022-06-13 15:48:50|716.37|714.37|717.12|715.12|717.87|715.87|716.37|714.37|0
1655135340000|2022-06-13 15:49:00|716.12|714.12|716.12|714.12|716.12|714.12|715.12|713.12|0
1655135350000|2022-06-13 15:49:10|716.37|714.37|716.12|714.12|716.62|714.62|716.12|714.12|0
1655135360000|2022-06-13 15:49:20|715.87|713.87|716.37|714.37|716.37|714.37|715.87|713.87|0
1655135370000|2022-06-13 15:49:30|716.12|714.12|715.12|713.12|716.12|714.12|714.87|712.87|0
1655135380000|2022-06-13 15:49:40|715.37|713.37|715.87|713.87|715.87|713.87|715.37|713.37|0
1655135390000|2022-06-13 15:49:50|716.12|714.12|715.37|713.37|716.12|714.12|715.12|713.12|0
1655135400000|2022-06-13 15:50:00|715.25|713.25|713|711|715.25|713.25|713|711|0
1655135410000|2022-06-13 15:50:10|712.12|710.12|712.62|710.62|712.87|710.87|712.12|710.12|0
1655135420000|2022-06-13 15:50:20|712.87|710.87|714.62|712.62|714.62|712.62|712.37|710.37|0
1655135430000|2022-06-13 15:50:30|716.62|714.62|718.62|716.62|718.62|716.62|716.62|714.62|0
1655135440000|2022-06-13 15:50:40|719|717|718.87|716.87|719|717|718.12|716.12|0
1655135450000|2022-06-13 15:50:50|717.62|715.62|718.12|716.12|718.37|716.37|717.62|715.62|0
1655135460000|2022-06-13 15:51:00|718.87|716.87|718.37|716.37|718.87|716.87|718.12|716.12|0
1655135470000|2022-06-13 15:51:10|719.37|717.37|720.62|718.62|720.62|718.62|719.37|717.37|0
1655135480000|2022-06-13 15:51:20|721.12|719.12|721.87|719.87|721.87|719.87|720.62|718.62|0
1655135490000|2022-06-13 15:51:30|720.87|718.87|721.25|719.25|721.87|719.87|720.87|718.87|0
1655135500000|2022-06-13 15:51:40|721.62|719.62|721.87|719.87|722.12|720.12|721.62|719.62|0
1655135510000|2022-06-13 15:51:50|722.37|720.37|722.37|720.37|722.87|720.87|722.37|720.37|0
1655135520000|2022-06-13 15:52:00|723.87|721.87|723.62|721.62|723.87|721.87|723.62|721.62|0
1655135530000|2022-06-13 15:52:10|724.37|722.37|723.12|721.12|724.37|722.37|723.12|721.12|0
1655135540000|2022-06-13 15:52:20|723.62|721.62|724.12|722.12|724.12|722.12|723.62|721.62|0
1655135550000|2022-06-13 15:52:30|723.87|721.87|722.62|720.62|723.87|721.87|722.62|720.62|0
1655135560000|2022-06-13 15:52:40|722.12|720.12|720.87|718.87|722.12|720.12|720.87|718.87|0
1655135570000|2022-06-13 15:52:50|719.87|717.87|723.37|721.37|723.37|721.37|718.62|716.62|0
1655135580000|2022-06-13 15:53:00|723.62|721.62|724.37|722.37|724.37|722.37|723.62|721.62|0
1655135590000|2022-06-13 15:53:10|723.62|721.62|724.62|722.62|724.62|722.62|723.37|721.37|0
1655135600000|2022-06-13 15:53:20|724.37|722.37|724.37|722.37|724.62|722.62|724.37|722.37|0
1655135610000|2022-06-13 15:53:30|724|722|723.12|721.12|724|722|723.12|721.12|0
1655135620000|2022-06-13 15:53:40|722.12|720.12|722.12|720.12|722.87|720.87|722.12|720.12|0
1655135630000|2022-06-13 15:53:50|721.12|719.12|721.87|719.87|721.87|719.87|721.12|719.12|0
1655135640000|2022-06-13 15:54:00|722.87|720.87|724.37|722.37|724.37|722.37|722.87|720.87|0
1655135650000|2022-06-13 15:54:10|725.12|723.12|725.37|723.37|725.37|723.37|725.12|723.12|0
1655135660000|2022-06-13 15:54:20|725.62|723.62|723.37|721.37|725.62|723.62|723.37|721.37|0
1655135670000|2022-06-13 15:54:30|723.12|721.12|723.62|721.62|723.62|721.62|722.87|720.87|0
1655135680000|2022-06-13 15:54:40|724.12|722.12|724.37|722.37|724.37|722.37|724.12|722.12|0
1655135690000|2022-06-13 15:54:50|724.62|722.62|725.12|723.12|725.12|723.12|724.62|722.62|0
1655135700000|2022-06-13 15:55:00|724.87|722.87|725.12|723.12|725.12|723.12|724.37|722.37|0
1655135710000|2022-06-13 15:55:10|724.62|722.62|723.87|721.87|724.62|722.62|722.62|720.62|0
1655135720000|2022-06-13 15:55:20|722.75|720.75|721.62|719.62|722.75|720.75|721.62|719.62|0
1655135730000|2022-06-13 15:55:30|722.62|720.62|721.12|719.12|723.25|721.25|721.12|719.12|0
1655135740000|2022-06-13 15:55:40|721.75|719.75|723.37|721.37|723.37|721.37|721.75|719.75|0
1655135750000|2022-06-13 15:55:50|723.62|721.62|723.87|721.87|723.87|721.87|723.12|721.12|0
1655135760000|2022-06-13 15:56:00|724.12|722.12|722.87|720.87|724.12|722.12|722.87|720.87|0
1655135770000|2022-06-13 15:56:10|723.12|721.12|723.37|721.37|724.12|722.12|722.87|720.87|0
1655135780000|2022-06-13 15:56:20|722.87|720.87|721.75|719.75|722.87|720.87|721.62|719.62|0
1655135790000|2022-06-13 15:56:30|723.12|721.12|720.37|718.37|723.12|721.12|720.37|718.37|0
1655135800000|2022-06-13 15:56:40|720.12|718.12|719.87|717.87|720.12|718.12|719.62|717.62|0
1655135810000|2022-06-13 15:56:50|719.62|717.62|720.87|718.87|721.12|719.12|719.62|717.62|0
1655135820000|2022-06-13 15:57:00|720.62|718.62|721.37|719.37|721.37|719.37|720.62|718.62|0
1655135830000|2022-06-13 15:57:10|720|718|721.37|719.37|721.37|719.37|720|718|0
1655135840000|2022-06-13 15:57:20|722.12|720.12|720.87|718.87|722.12|720.12|720.87|718.87|0
1655135850000|2022-06-13 15:57:30|721.12|719.12|721.62|719.62|721.62|719.62|721.12|719.12|0
1655135860000|2022-06-13 15:57:40|721.12|719.12|723.12|721.12|723.12|721.12|721.12|719.12|0
1655135870000|2022-06-13 15:57:50|722.87|720.87|722.87|720.87|723.12|721.12|722.87|720.87|0
1655135880000|2022-06-13 15:58:00|721.62|719.62|722.87|720.87|723.12|721.12|721.62|719.62|0
1655135890000|2022-06-13 15:58:10|722.75|720.75|722.87|720.87|722.87|720.87|722.37|720.37|0
1655135900000|2022-06-13 15:58:20|723.37|721.37|721.62|719.62|723.37|721.37|721.62|719.62|0
1655135910000|2022-06-13 15:58:30|720.87|718.87|719.12|717.12|720.87|718.87|719.12|717.12|0
1655135920000|2022-06-13 15:58:40|720.37|718.37|719.87|717.87|721.12|719.12|719.87|717.87|0
1655135940000|2022-06-13 15:59:00|718.62|716.62|718.37|716.37|718.62|716.62|718.25|716.25|0
1655135950000|2022-06-13 15:59:10|719.37|717.37|719.12|717.12|719.87|717.87|719.12|717.12|0
1655135960000|2022-06-13 15:59:20|718.12|716.12|717.12|715.12|718.37|716.37|717.12|715.12|0
1655135970000|2022-06-13 15:59:30|717.62|715.62|717.62|715.62|717.62|715.62|717.37|715.37|0
1655135980000|2022-06-13 15:59:40|717.87|715.87|719.12|717.12|719.12|717.12|717.87|715.87|0
1655135990000|2022-06-13 15:59:50|718.87|716.87|717.62|715.62|719.12|717.12|717.62|715.62|0
1655136000000|2022-06-13 16:00:00|718.87|716.87|718.37|716.37|718.87|716.87|717.12|715.12|0
1655136010000|2022-06-13 16:00:10|720.12|718.12|719.37|717.37|720.12|718.12|719.37|717.37|0
1655136020000|2022-06-13 16:00:20|719.62|717.62|720.87|718.87|721.12|719.12|719.62|717.62|0
1655136030000|2022-06-13 16:00:30|720.62|718.62|720.37|718.37|720.62|718.62|720.25|718.25|0
1655136040000|2022-06-13 16:00:40|719.37|717.37|719.87|717.87|719.87|717.87|718.62|716.62|0
1655136050000|2022-06-13 16:00:50|720.25|718.25|720.62|718.62|720.62|718.62|720.25|718.25|0
1655136060000|2022-06-13 16:01:00|720.37|718.37|719.62|717.62|720.37|718.37|719.62|717.62|0
1655136070000|2022-06-13 16:01:10|720.62|718.62|722.12|720.12|722.12|720.12|720.62|718.62|0
1655136080000|2022-06-13 16:01:20|720.87|718.87|719.62|717.62|720.87|718.87|719.62|717.62|0
1655136090000|2022-06-13 16:01:30|720.12|718.12|719.87|717.87|720.37|718.37|719.87|717.87|0
1655136100000|2022-06-13 16:01:40|719.62|717.62|720.62|718.62|721.25|719.25|719.62|717.62|0
1655136110000|2022-06-13 16:01:50|720.87|718.87|721.12|719.12|721.12|719.12|720.62|718.62|0
1655136120000|2022-06-13 16:02:00|720.37|718.37|719.62|717.62|720.37|718.37|719.62|717.62|0
1655136130000|2022-06-13 16:02:10|718.37|716.37|716.12|714.12|718.37|716.37|716.12|714.12|0
1655136140000|2022-06-13 16:02:20|714.87|712.87|712.37|710.37|714.87|712.87|712.12|710.12|0
1655136150000|2022-06-13 16:02:30|711.87|709.87|711.12|709.12|712.37|710.37|711.12|709.12|0
1655136160000|2022-06-13 16:02:40|711.37|709.37|712.12|710.12|712.12|710.12|711.12|709.12|0
1655136170000|2022-06-13 16:02:50|711.12|709.12|712.87|710.87|712.87|710.87|711.12|709.12|0
1655136180000|2022-06-13 16:03:00|714.12|712.12|715.37|713.37|715.37|713.37|714.12|712.12|0
1655136190000|2022-06-13 16:03:10|716.12|714.12|717.12|715.12|717.12|715.12|716.12|714.12|0
1655136200000|2022-06-13 16:03:20|716.62|714.62|718.87|716.87|718.87|716.87|716.62|714.62|0
1655136210000|2022-06-13 16:03:30|719.62|717.62|720.87|718.87|720.87|718.87|719.62|717.62|0
1655136220000|2022-06-13 16:03:40|720.62|718.62|721.12|719.12|721.12|719.12|720.12|718.12|0
1655136230000|2022-06-13 16:03:50|720.12|718.12|720.87|718.87|720.87|718.87|720.12|718.12|0
1655136240000|2022-06-13 16:04:00|720.37|718.37|719.62|717.62|720.37|718.37|719.37|717.37|0
1655136250000|2022-06-13 16:04:10|720.12|718.12|718.87|716.87|720.12|718.12|718.87|716.87|0
1655136260000|2022-06-13 16:04:20|718.62|716.62|718.37|716.37|718.62|716.62|718.37|716.37|0
1655136270000|2022-06-13 16:04:30|718.87|716.87|717.37|715.37|718.87|716.87|717.37|715.37|0
1655136280000|2022-06-13 16:04:40|717.62|715.62|718.12|716.12|718.12|716.12|717|715|0
1655136290000|2022-06-13 16:04:50|718.37|716.37|719.37|717.37|719.37|717.37|718.37|716.37|0
1655136300000|2022-06-13 16:05:00|718.12|716.12|719.12|717.12|719.87|717.87|718.12|716.12|0
1655136310000|2022-06-13 16:05:10|719.62|717.62|720.25|718.25|720.25|718.25|719.37|717.37|0
1655136320000|2022-06-13 16:05:20|719.37|717.37|719.37|717.37|719.37|717.37|718.62|716.62|0
1655136330000|2022-06-13 16:05:30|719.87|717.87|719.12|717.12|719.87|717.87|719.12|717.12|0
1655136340000|2022-06-13 16:05:40|719.62|717.62|717.87|715.87|719.62|717.62|717.87|715.87|0
1655136350000|2022-06-13 16:05:50|718.12|716.12|717.37|715.37|718.12|716.12|717.37|715.37|0
1655136360000|2022-06-13 16:06:00|716.62|714.62|717|715|717|715|716.62|714.62|0
1655136370000|2022-06-13 16:06:10|715.62|713.62|716.62|714.62|716.62|714.62|714.87|712.87|0
1655136380000|2022-06-13 16:06:20|717.12|715.12|716.87|714.87|717.12|715.12|716.62|714.62|0
1655136390000|2022-06-13 16:06:30|717.87|715.87|718.12|716.12|718.12|716.12|717.87|715.87|0
1655136400000|2022-06-13 16:06:40|718.37|716.37|719.12|717.12|719.12|717.12|718.37|716.37|0
1655136410000|2022-06-13 16:06:50|718.87|716.87|716.87|714.87|718.87|716.87|716.87|714.87|0
1655136420000|2022-06-13 16:07:00|717.62|715.62|716.87|714.87|717.62|715.62|716.87|714.87|0
1655136430000|2022-06-13 16:07:10|718.62|716.62|720.87|718.87|720.87|718.87|718.62|716.62|0
1655136440000|2022-06-13 16:07:20|721.62|719.62|721.12|719.12|721.87|719.87|721.12|719.12|0
1655136450000|2022-06-13 16:07:30|722.12|720.12|720.37|718.37|722.62|720.62|720.37|718.37|0
1655136460000|2022-06-13 16:07:40|719.87|717.87|719.12|717.12|719.87|717.87|719.12|717.12|0
1655136470000|2022-06-13 16:07:50|717.87|715.87|719.87|717.87|719.87|717.87|717.87|715.87|0
1655136480000|2022-06-13 16:08:00|718.62|716.62|716.87|714.87|718.62|716.62|716.37|714.37|0
1655136490000|2022-06-13 16:08:10|717.62|715.62|717.37|715.37|717.62|715.62|717.37|715.37|0
1655136500000|2022-06-13 16:08:20|716.37|714.37|715.62|713.62|716.37|714.37|715.62|713.62|0
1655136510000|2022-06-13 16:08:30|715.37|713.37|715.62|713.62|716.12|714.12|715.12|713.12|0
1655136520000|2022-06-13 16:08:40|715.37|713.37|714.87|712.87|716.12|714.12|714.87|712.87|0
1655136530000|2022-06-13 16:08:50|713.87|711.87|711.12|709.12|713.87|711.87|711.12|709.12|0
1655136540000|2022-06-13 16:09:00|710.62|708.62|709.37|707.37|710.62|708.62|709.12|707.12|0
1655136550000|2022-06-13 16:09:10|709.12|707.12|708.87|706.87|709.12|707.12|708.37|706.37|0
1655136560000|2022-06-13 16:09:20|709.37|707.37|711.62|709.62|711.62|709.62|709.37|707.37|0
1655136570000|2022-06-13 16:09:30|711.12|709.12|712.87|710.87|712.87|710.87|711.12|709.12|0
1655136580000|2022-06-13 16:09:40|713.87|711.87|713.62|711.62|713.87|711.87|713.37|711.37|0
1655136590000|2022-06-13 16:09:50|714.37|712.37|715.12|713.12|715.12|713.12|714.37|712.37|0
1655136600000|2022-06-13 16:10:00|716.87|714.87|718.87|716.87|718.87|716.87|716.87|714.87|0
1655136610000|2022-06-13 16:10:10|717.12|715.12|717.62|715.62|718.62|716.62|717.12|715.12|0
1655136620000|2022-06-13 16:10:20|717.12|715.12|718.12|716.12|718.12|716.12|716.87|714.87|0
1655136630000|2022-06-13 16:10:30|716.87|714.87|713.62|711.62|716.87|714.87|713.62|711.62|0
1655136640000|2022-06-13 16:10:40|714.12|712.12|712.37|710.37|714.12|712.12|712.37|710.37|0
1655136650000|2022-06-13 16:10:50|711.12|709.12|709.87|707.87|711.37|709.37|709.87|707.87|0
1655136660000|2022-06-13 16:11:00|711.37|709.37|709.87|707.87|711.62|709.62|709.87|707.87|0
1655136670000|2022-06-13 16:11:10|709.37|707.37|709.37|707.37|709.37|707.37|709.12|707.12|0
1655136680000|2022-06-13 16:11:20|710.87|708.87|708.87|706.87|711.12|709.12|708.87|706.87|0
1655136690000|2022-06-13 16:11:30|708.37|706.37|710|708|710|708|708.37|706.37|0
1655136700000|2022-06-13 16:11:40|709.12|707.12|709.12|707.12|709.62|707.62|709.12|707.12|0
1655136710000|2022-06-13 16:11:50|709.62|707.62|709.87|707.87|709.87|707.87|709.5|707.5|0
1655136720000|2022-06-13 16:12:00|710.62|708.62|711.12|709.12|711.37|709.37|710.62|708.62|0
1655136730000|2022-06-13 16:12:10|711|709|710.37|708.37|711.12|709.12|710.12|708.12|0
1655136740000|2022-06-13 16:12:20|709.87|707.87|708.62|706.62|709.87|707.87|708.62|706.62|0
1655136750000|2022-06-13 16:12:30|708.5|706.5|708.87|706.87|708.87|706.87|708.5|706.5|0
1655136760000|2022-06-13 16:12:40|709.87|707.87|710.37|708.37|710.75|708.75|709.87|707.87|0
1655136770000|2022-06-13 16:12:50|709.37|707.37|706.37|704.37|709.37|707.37|706.37|704.37|0
1655136780000|2022-06-13 16:13:00|706.5|704.5|706.37|704.37|706.75|704.75|706.37|704.37|0
1655136790000|2022-06-13 16:13:10|705.87|703.87|705.87|703.87|705.87|703.87|704.62|702.62|0
1655136800000|2022-06-13 16:13:20|706.62|704.62|707.62|705.62|707.62|705.62|706.62|704.62|0
1655136810000|2022-06-13 16:13:30|707.37|705.37|710.37|708.37|710.37|708.37|707.37|705.37|0
1655136820000|2022-06-13 16:13:40|710.87|708.87|710.62|708.62|710.87|708.87|710.62|708.62|0
1655136830000|2022-06-13 16:13:50|710.12|708.12|710.37|708.37|710.37|708.37|709.37|707.37|0
1655136840000|2022-06-13 16:14:00|710.62|708.62|711.62|709.62|711.62|709.62|710.62|708.62|0
1655136850000|2022-06-13 16:14:10|712.12|710.12|711.87|709.87|712.62|710.62|711.37|709.37|0
1655136860000|2022-06-13 16:14:20|711.12|709.12|711.37|709.37|711.37|709.37|710.12|708.12|0
1655136870000|2022-06-13 16:14:30|711.5|709.5|712.62|710.62|712.87|710.87|711.5|709.5|0
1655136880000|2022-06-13 16:14:40|712.87|710.87|713|711|713|711|712.62|710.62|0
1655136890000|2022-06-13 16:14:50|712.87|710.87|711.37|709.37|712.87|710.87|711.37|709.37|0
1655136900000|2022-06-13 16:15:00|710.87|708.87|710.87|708.87|711.5|709.5|710.37|708.37|0
1655136910000|2022-06-13 16:15:10|710.37|708.37|710.25|708.25|710.62|708.62|710.25|708.25|0
1655136920000|2022-06-13 16:15:20|709.37|707.37|708.62|706.62|709.37|707.37|708.12|706.12|0
1655136930000|2022-06-13 16:15:30|708.12|706.12|708.12|706.12|708.37|706.37|707.62|705.62|0
1655136940000|2022-06-13 16:15:40|707.12|705.12|706.87|704.87|707.12|705.12|706.75|704.75|0
1655136950000|2022-06-13 16:15:50|706.62|704.62|706.87|704.87|707.62|705.62|706.62|704.62|0
1655136960000|2022-06-13 16:16:00|707.37|705.37|707.37|705.37|707.62|705.62|706.87|704.87|0
1655136970000|2022-06-13 16:16:10|708|706|708.37|706.37|709.12|707.12|707.87|705.87|0
1655136980000|2022-06-13 16:16:20|709.37|707.37|709.12|707.12|709.37|707.37|709.12|707.12|0
1655136990000|2022-06-13 16:16:30|709.87|707.87|709.87|707.87|709.87|707.87|709.62|707.62|0
1655137000000|2022-06-13 16:16:40|711.12|709.12|712.62|710.62|712.62|710.62|711.12|709.12|0
1655137010000|2022-06-13 16:16:50|712.75|710.75|713.37|711.37|713.37|711.37|712.75|710.75|0
1655137020000|2022-06-13 16:17:00|714.62|712.62|714.87|712.87|715.12|713.12|714.62|712.62|0
1655137030000|2022-06-13 16:17:10|714.62|712.62|715.12|713.12|715.12|713.12|714.37|712.37|0
1655137040000|2022-06-13 16:17:20|715.37|713.37|713.37|711.37|715.37|713.37|713.37|711.37|0
1655137050000|2022-06-13 16:17:30|712.62|710.62|712.87|710.87|712.87|710.87|712.12|710.12|0
1655137060000|2022-06-13 16:17:40|713.87|711.87|714.12|712.12|714.12|712.12|713.87|711.87|0
1655137070000|2022-06-13 16:17:50|712.87|710.87|715.37|713.37|715.37|713.37|712.87|710.87|0
1655137080000|2022-06-13 16:18:00|716.12|714.12|715.87|713.87|716.12|714.12|715.12|713.12|0
1655137090000|2022-06-13 16:18:10|715.37|713.37|715.87|713.87|715.87|713.87|715.37|713.37|0
1655137100000|2022-06-13 16:18:20|716.12|714.12|715.87|713.87|716.12|714.12|715.62|713.62|0
1655137110000|2022-06-13 16:18:30|716.62|714.62|715.12|713.12|716.62|714.62|715|713|0
1655137120000|2022-06-13 16:18:40|714.37|712.37|713.62|711.62|714.62|712.62|713.62|711.62|0
1655137130000|2022-06-13 16:18:50|713.37|711.37|713|711|713.37|711.37|712.37|710.37|0
1655137140000|2022-06-13 16:19:00|711.75|709.75|711.62|709.62|712.37|710.37|711.37|709.37|0
1655137150000|2022-06-13 16:19:10|712.87|710.87|712.37|710.37|712.87|710.87|712.37|710.37|0
1655137160000|2022-06-13 16:19:20|712.87|710.87|712.25|710.25|713.12|711.12|712.25|710.25|0
1655137170000|2022-06-13 16:19:30|712.12|710.12|713.37|711.37|713.37|711.37|712.12|710.12|0
1655137180000|2022-06-13 16:19:40|713.12|711.12|711.12|709.12|713.12|711.12|711.12|709.12|0
1655137190000|2022-06-13 16:19:50|712.12|710.12|712.12|710.12|712.37|710.37|712.12|710.12|0
1655137200000|2022-06-13 16:20:00|711.37|709.37|709.37|707.37|711.37|709.37|709.37|707.37|0
1655137210000|2022-06-13 16:20:10|711.37|709.37|710.87|708.87|711.37|709.37|710.62|708.62|0
1655137220000|2022-06-13 16:20:20|710.62|708.62|711.12|709.12|711.37|709.37|710.62|708.62|0
1655137230000|2022-06-13 16:20:30|710.87|708.87|710.62|708.62|710.87|708.87|710.37|708.37|0
1655137240000|2022-06-13 16:20:40|710.37|708.37|710.37|708.37|710.62|708.62|710.37|708.37|0
1655137250000|2022-06-13 16:20:50|709.62|707.62|708.62|706.62|709.62|707.62|708.62|706.62|0
1655137260000|2022-06-13 16:21:00|707.87|705.87|709.62|707.62|710.12|708.12|707.87|705.87|0
1655137270000|2022-06-13 16:21:10|709.12|707.12|708.12|706.12|709.12|707.12|707.87|705.87|0
1655137280000|2022-06-13 16:21:20|708.37|706.37|709.37|707.37|709.37|707.37|708.12|706.12|0
1655137290000|2022-06-13 16:21:30|709.62|707.62|709.87|707.87|709.87|707.87|709.12|707.12|0
1655137300000|2022-06-13 16:21:40|709.62|707.62|711.12|709.12|711.12|709.12|709.62|707.62|0
1655137310000|2022-06-13 16:21:50|711.62|709.62|709.37|707.37|711.62|709.62|709.37|707.37|0
1655137320000|2022-06-13 16:22:00|709.62|707.62|708.12|706.12|709.62|707.62|708.12|706.12|0
1655137330000|2022-06-13 16:22:10|709.37|707.37|709.12|707.12|709.37|707.37|709.12|707.12|0
1655137340000|2022-06-13 16:22:20|710.12|708.12|709.12|707.12|710.25|708.25|708.87|706.87|0
1655137350000|2022-06-13 16:22:30|708.87|706.87|705.87|703.87|708.87|706.87|705.87|703.87|0
1655137360000|2022-06-13 16:22:40|706.12|704.12|706.87|704.87|706.87|704.87|706.12|704.12|0
1655137370000|2022-06-13 16:22:50|706.12|704.12|707.37|705.37|707.37|705.37|706.12|704.12|0
1655137380000|2022-06-13 16:23:00|707.87|705.87|711.62|709.62|711.62|709.62|707.37|705.37|0
1655137390000|2022-06-13 16:23:10|709.62|707.62|712.12|710.12|712.12|710.12|709.12|707.12|0
1655137400000|2022-06-13 16:23:20|711.87|709.87|712.87|710.87|712.87|710.87|711.37|709.37|0
1655137410000|2022-06-13 16:23:30|712.62|710.62|713.87|711.87|713.87|711.87|712.62|710.62|0
1655137420000|2022-06-13 16:23:40|712.62|710.62|714.37|712.37|714.37|712.37|712.62|710.62|0
1655137430000|2022-06-13 16:23:50|713.62|711.62|713.62|711.62|713.62|711.62|713.12|711.12|0
1655137440000|2022-06-13 16:24:00|714.12|712.12|714.37|712.37|714.62|712.62|714.12|712.12|0
1655137450000|2022-06-13 16:24:10|714.12|712.12|711.87|709.87|714.12|712.12|711.87|709.87|0
1655137460000|2022-06-13 16:24:20|711.12|709.12|710.62|708.62|711.12|709.12|710.62|708.62|0
1655137470000|2022-06-13 16:24:30|712.62|710.62|713.37|711.37|713.37|711.37|712.37|710.37|0
1655137480000|2022-06-13 16:24:40|713.62|711.62|713.12|711.12|713.62|711.62|712.62|710.62|0
1655137490000|2022-06-13 16:24:50|712.62|710.62|711.87|709.87|712.87|710.87|711.87|709.87|0
1655137500000|2022-06-13 16:25:00|712|710|711.12|709.12|712.12|710.12|711.12|709.12|0
1655137510000|2022-06-13 16:25:10|709.62|707.62|708.87|706.87|709.87|707.87|708.87|706.87|0
1655137520000|2022-06-13 16:25:20|707.87|705.87|708.12|706.12|708.12|706.12|707.75|705.75|0
1655137530000|2022-06-13 16:25:30|709.12|707.12|708.12|706.12|709.37|707.37|707.87|705.87|0
1655137540000|2022-06-13 16:25:40|708.37|706.37|708.87|706.87|708.87|706.87|708.37|706.37|0
1655137550000|2022-06-13 16:25:50|707.87|705.87|708.62|706.62|708.62|706.62|707.62|705.62|0
1655137560000|2022-06-13 16:26:00|707.62|705.62|708.12|706.12|708.12|706.12|707.12|705.12|0
1655137570000|2022-06-13 16:26:10|706.87|704.87|707.12|705.12|707.12|705.12|706.12|704.12|0
1655137580000|2022-06-13 16:26:20|706.12|704.12|707.62|705.62|707.62|705.62|706.12|704.12|0
1655137590000|2022-06-13 16:26:30|708.62|706.62|709.37|707.37|709.37|707.37|708.62|706.62|0
1655137600000|2022-06-13 16:26:40|709.62|707.62|710.25|708.25|710.25|708.25|709.62|707.62|0
1655137610000|2022-06-13 16:26:50|710.62|708.62|709.87|707.87|710.62|708.62|709.87|707.87|0
1655137620000|2022-06-13 16:27:00|708.87|706.87|709.62|707.62|709.87|707.87|708.87|706.87|0
1655137630000|2022-06-13 16:27:10|709.12|707.12|709.62|707.62|710.37|708.37|709.12|707.12|0
1655137640000|2022-06-13 16:27:20|709.87|707.87|709.12|707.12|710.12|708.12|709.12|707.12|0
1655137650000|2022-06-13 16:27:30|708.37|706.37|707.87|705.87|708.37|706.37|707.87|705.87|0
1655137660000|2022-06-13 16:27:40|708.12|706.12|707.87|705.87|708.12|706.12|707.87|705.87|0
1655137670000|2022-06-13 16:27:50|707.62|705.62|707.87|705.87|708.5|706.5|707.62|705.62|0
1655137680000|2022-06-13 16:28:00|709.12|707.12|709.12|707.12|709.62|707.62|709.12|707.12|0
1655137690000|2022-06-13 16:28:10|709.37|707.37|710.87|708.87|710.87|708.87|708.87|706.87|0
1655137700000|2022-06-13 16:28:20|710.75|708.75|711.12|709.12|711.37|709.37|710.75|708.75|0
1655137710000|2022-06-13 16:28:30|710.37|708.37|711.87|709.87|711.87|709.87|710.37|708.37|0
1655137720000|2022-06-13 16:28:40|711.62|709.62|712.37|710.37|712.62|710.62|711.62|709.62|0
1655137730000|2022-06-13 16:28:50|712.12|710.12|711.62|709.62|712.12|710.12|711.37|709.37|0
1655137740000|2022-06-13 16:29:00|711.87|709.87|712.87|710.87|712.87|710.87|711.62|709.62|0
1655137750000|2022-06-13 16:29:10|712.62|710.62|713.12|711.12|713.12|711.12|712.62|710.62|0
1655137760000|2022-06-13 16:29:20|712.87|710.87|711.62|709.62|712.87|710.87|711.62|709.62|0
1655137770000|2022-06-13 16:29:30|711.87|709.87|709.87|707.87|711.87|709.87|709.87|707.87|0
1655137780000|2022-06-13 16:29:40|710.12|708.12|709.87|707.87|710.12|708.12|709.87|707.87|0
1655137790000|2022-06-13 16:29:50|709.37|707.37|710.37|708.37|710.37|708.37|709.37|707.37|0
1655137800000|2022-06-13 16:30:00|711.62|709.62|713.12|711.12|713.12|711.12|711.62|709.62|0
1655137810000|2022-06-13 16:30:10|713.37|711.37|713.62|711.62|713.62|711.62|713.37|711.37|0
1655137820000|2022-06-13 16:30:20|713.37|711.37|712.62|710.62|713.37|711.37|712.62|710.62|0
1655137830000|2022-06-13 16:30:30|713.37|711.37|713.62|711.62|714.37|712.37|713.37|711.37|0
1655137840000|2022-06-13 16:30:40|714.12|712.12|714.12|712.12|714.12|712.12|713.87|711.87|0
1655137850000|2022-06-13 16:30:50|713.12|711.12|712.87|710.87|713.12|711.12|712.62|710.62|0
1655137860000|2022-06-13 16:31:00|712.62|710.62|711.37|709.37|712.62|710.62|711.37|709.37|0
1655137870000|2022-06-13 16:31:10|711|709|710.75|708.75|711|709|709.37|707.37|0
1655137880000|2022-06-13 16:31:20|710.62|708.62|710.87|708.87|711.12|709.12|710.62|708.62|0
1655137890000|2022-06-13 16:31:30|710.62|708.62|710|708|710.62|708.62|710|708|0
1655137900000|2022-06-13 16:31:40|709.87|707.87|709.87|707.87|710.12|708.12|709.87|707.87|0
1655137910000|2022-06-13 16:31:50|709.62|707.62|707.12|705.12|709.62|707.62|707.12|705.12|0
1655137920000|2022-06-13 16:32:00|707.37|705.37|706.37|704.37|707.37|705.37|706.37|704.37|0
1655137930000|2022-06-13 16:32:10|707.12|705.12|706.37|704.37|707.12|705.12|706.12|704.12|0
1655137940000|2022-06-13 16:32:20|707|705|706.62|704.62|707.12|705.12|706.62|704.62|0
1655137950000|2022-06-13 16:32:30|707.12|705.12|707.37|705.37|707.62|705.62|707.12|705.12|0
1655137960000|2022-06-13 16:32:40|707.62|705.62|708.37|706.37|708.62|706.62|707.62|705.62|0
1655137970000|2022-06-13 16:32:50|708.87|706.87|707.62|705.62|708.87|706.87|707.62|705.62|0
1655137980000|2022-06-13 16:33:00|707.87|705.87|707.12|705.12|707.87|705.87|706.87|704.87|0
1655137990000|2022-06-13 16:33:10|707.37|705.37|705.87|703.87|707.37|705.37|705.87|703.87|0
1655138000000|2022-06-13 16:33:20|706.12|704.12|706.62|704.62|706.62|704.62|706.12|704.12|0
1655138010000|2022-06-13 16:33:30|706.37|704.37|706.12|704.12|706.37|704.37|706|704|0
1655138020000|2022-06-13 16:33:40|705.62|703.62|703.12|701.12|705.62|703.62|703.12|701.12|0
1655138030000|2022-06-13 16:33:50|702.12|700.12|699.37|697.37|702.12|700.12|699.12|697.12|0
1655138040000|2022-06-13 16:34:00|697.87|695.87|697.62|695.62|697.87|695.87|696.12|694.12|0
1655138050000|2022-06-13 16:34:10|697.12|695.12|698.62|696.62|698.62|696.62|697.12|695.12|0
1655138060000|2022-06-13 16:34:20|699.12|697.12|699.12|697.12|699.12|697.12|698.87|696.87|0
1655138070000|2022-06-13 16:34:30|699.37|697.37|699.37|697.37|699.62|697.62|699.37|697.37|0
1655138080000|2022-06-13 16:34:40|698.37|696.37|698.12|696.12|698.87|696.87|698.12|696.12|0
1655138090000|2022-06-13 16:34:50|698.37|696.37|698.87|696.87|698.87|696.87|698.37|696.37|0
1655138100000|2022-06-13 16:35:00|699.62|697.62|699.12|697.12|699.62|697.62|699.12|697.12|0
1655138110000|2022-06-13 16:35:10|698.62|696.62|699.37|697.37|699.37|697.37|698.62|696.62|0
1655138120000|2022-06-13 16:35:20|699.12|697.12|698.87|696.87|699.12|697.12|698.87|696.87|0
1655138130000|2022-06-13 16:35:30|698.62|696.62|698.37|696.37|698.87|696.87|698.37|696.37|0
1655138140000|2022-06-13 16:35:40|698.12|696.12|696.25|694.25|698.12|696.12|696.25|694.25|0
1655138150000|2022-06-13 16:35:50|696.12|694.12|695.25|693.25|696.12|694.12|694.87|692.87|0
1655138160000|2022-06-13 16:36:00|695.12|693.12|696.87|694.87|697.12|695.12|695.12|693.12|0
1655138170000|2022-06-13 16:36:10|698.12|696.12|697.12|695.12|698.12|696.12|697.12|695.12|0
1655138180000|2022-06-13 16:36:20|697.62|695.62|697.75|695.75|697.75|695.75|697.5|695.5|0
1655138190000|2022-06-13 16:36:30|698.37|696.37|697.62|695.62|698.37|696.37|697.62|695.62|0
1655138200000|2022-06-13 16:36:40|696.62|694.62|695.87|693.87|696.62|694.62|695.62|693.62|0
1655138210000|2022-06-13 16:36:50|695.37|693.37|695.37|693.37|695.37|693.37|695.37|693.37|0
1655138220000|2022-06-13 16:37:00|695.62|693.62|695.87|693.87|696.12|694.12|695.62|693.62|0
1655138230000|2022-06-13 16:37:10|695.62|693.62|695.12|693.12|695.87|693.87|695.12|693.12|0
1655138240000|2022-06-13 16:37:20|693.87|691.87|694.25|692.25|694.25|692.25|693.62|691.62|0
1655138250000|2022-06-13 16:37:30|694.62|692.62|693.87|691.87|694.62|692.62|693.87|691.87|0
1655138260000|2022-06-13 16:37:40|693.62|691.62|694.37|692.37|694.37|692.37|693.37|691.37|0
1655138270000|2022-06-13 16:37:50|695.37|693.37|694.87|692.87|695.37|693.37|694.87|692.87|0
1655138280000|2022-06-13 16:38:00|695.62|693.62|695.12|693.12|696.12|694.12|695.12|693.12|0
1655138290000|2022-06-13 16:38:10|694.87|692.87|694.12|692.12|694.87|692.87|694.12|692.12|0
1655138300000|2022-06-13 16:38:20|694.37|692.37|693.12|691.12|694.37|692.37|693.12|691.12|0
1655138310000|2022-06-13 16:38:30|693.87|691.87|691.37|689.37|693.87|691.87|691.37|689.37|0
1655138320000|2022-06-13 16:38:40|690.62|688.62|690.62|688.62|691.12|689.12|690.62|688.62|0
1655138330000|2022-06-13 16:38:50|690.37|688.37|688.87|686.87|690.37|688.37|688.87|686.87|0
1655138340000|2022-06-13 16:39:00|688.62|686.62|689.12|687.12|689.12|687.12|688.62|686.62|0
1655138350000|2022-06-13 16:39:10|688.37|686.37|690.62|688.62|690.62|688.62|688.37|686.37|0
1655138360000|2022-06-13 16:39:20|690.37|688.37|691.12|689.12|691.12|689.12|690.37|688.37|0
1655138370000|2022-06-13 16:39:30|691.37|689.37|692.87|690.87|692.87|690.87|690.87|688.87|0
1655138380000|2022-06-13 16:39:40|692.37|690.37|692.12|690.12|692.62|690.62|692.12|690.12|0
1655138390000|2022-06-13 16:39:50|691.87|689.87|690.62|688.62|692.12|690.12|690.62|688.62|0
1655138400000|2022-06-13 16:40:00|691.12|689.12|692.87|690.87|692.87|690.87|690.87|688.87|0
1655138410000|2022-06-13 16:40:10|693.62|691.62|692.12|690.12|693.62|691.62|691.87|689.87|0
1655138420000|2022-06-13 16:40:20|692.37|690.37|693.12|691.12|693.12|691.12|692.37|690.37|0
1655138430000|2022-06-13 16:40:30|693.87|691.87|694.75|692.75|694.75|692.75|693.87|691.87|0
1655138440000|2022-06-13 16:40:40|693.62|691.62|694.62|692.62|694.62|692.62|693.37|691.37|0
1655138450000|2022-06-13 16:40:50|694.12|692.12|694.37|692.37|694.87|692.87|694.12|692.12|0
1655138460000|2022-06-13 16:41:00|694.62|692.62|696.62|694.62|696.62|694.62|694.62|692.62|0
1655138470000|2022-06-13 16:41:10|696.37|694.37|697.37|695.37|697.62|695.62|696.37|694.37|0
1655138480000|2022-06-13 16:41:20|697.87|695.87|698.75|696.75|698.75|696.75|697.87|695.87|0
1655138490000|2022-06-13 16:41:30|697.87|695.87|697.12|695.12|697.87|695.87|697.12|695.12|0
1655138500000|2022-06-13 16:41:40|698.12|696.12|698.37|696.37|698.62|696.62|698.12|696.12|0
1655138510000|2022-06-13 16:41:50|698.12|696.12|699.37|697.37|699.37|697.37|698.12|696.12|0
1655138520000|2022-06-13 16:42:00|698.87|696.87|699.62|697.62|699.62|697.62|698.87|696.87|0
1655138530000|2022-06-13 16:42:10|699.5|697.5|699.25|697.25|699.62|697.62|699.25|697.25|0
1655138540000|2022-06-13 16:42:20|699.62|697.62|699.12|697.12|699.62|697.62|699.12|697.12|0
1655138550000|2022-06-13 16:42:30|698.87|696.87|699.62|697.62|699.62|697.62|698.37|696.37|0
1655138560000|2022-06-13 16:42:40|699.87|697.87|700.62|698.62|700.62|698.62|699.87|697.87|0
1655138570000|2022-06-13 16:42:50|700.87|698.87|699.12|697.12|701.12|699.12|699.12|697.12|0
1655138580000|2022-06-13 16:43:00|699.87|697.87|700.37|698.37|700.37|698.37|699.62|697.62|0
1655138590000|2022-06-13 16:43:10|700.62|698.62|701.37|699.37|701.37|699.37|700.62|698.62|0
1655138600000|2022-06-13 16:43:20|701.25|699.25|700.62|698.62|701.87|699.87|700.62|698.62|0
1655138610000|2022-06-13 16:43:30|700.87|698.87|700.87|698.87|701.12|699.12|700.87|698.87|0
1655138620000|2022-06-13 16:43:40|701.12|699.12|701.12|699.12|701.12|699.12|700.12|698.12|0
1655138630000|2022-06-13 16:43:50|701.37|699.37|701.12|699.12|701.5|699.5|701.12|699.12|0
1655138640000|2022-06-13 16:44:00|701.62|699.62|702.87|700.87|702.87|700.87|701.62|699.62|0
1655138650000|2022-06-13 16:44:10|702.12|700.12|703.25|701.25|703.25|701.25|702.12|700.12|0
1655138660000|2022-06-13 16:44:20|702.87|700.87|703.5|701.5|703.5|701.5|702.62|700.62|0
1655138670000|2022-06-13 16:44:30|703.87|701.87|702.87|700.87|703.87|701.87|702.87|700.87|0
1655138680000|2022-06-13 16:44:40|702.62|700.62|703.37|701.37|703.37|701.37|702.62|700.62|0
1655138690000|2022-06-13 16:44:50|704.62|702.62|705.37|703.37|706.37|704.37|704.62|702.62|0
1655138700000|2022-06-13 16:45:00|706.12|704.12|705.87|703.87|706.12|704.12|705.12|703.12|0
1655138710000|2022-06-13 16:45:10|705.25|703.25|703.87|701.87|705.25|703.25|703.12|701.12|0
1655138720000|2022-06-13 16:45:20|704.62|702.62|704.12|702.12|705.37|703.37|704.12|702.12|0
1655138730000|2022-06-13 16:45:30|704.25|702.25|703.37|701.37|704.5|702.5|703.37|701.37|0
1655138740000|2022-06-13 16:45:40|703.62|701.62|704.37|702.37|704.37|702.37|703.62|701.62|0
1655138750000|2022-06-13 16:45:50|703.87|701.87|703.87|701.87|704.12|702.12|703.62|701.62|0
1655138760000|2022-06-13 16:46:00|703.62|701.62|703.37|701.37|703.62|701.62|703.25|701.25|0
1655138770000|2022-06-13 16:46:10|704.62|702.62|703.87|701.87|704.87|702.87|703.87|701.87|0
1655138780000|2022-06-13 16:46:20|704.87|702.87|705.37|703.37|705.62|703.62|704.87|702.87|0
1655138790000|2022-06-13 16:46:30|705.62|703.62|704.62|702.62|705.62|703.62|704.62|702.62|0
1655138800000|2022-06-13 16:46:40|704.37|702.37|704.87|702.87|705.12|703.12|704.37|702.37|0
1655138810000|2022-06-13 16:46:50|705.12|703.12|704.87|702.87|705.37|703.37|704.62|702.62|0
1655138820000|2022-06-13 16:47:00|704.37|702.37|703.87|701.87|704.37|702.37|703.62|701.62|0
1655138830000|2022-06-13 16:47:10|703.37|701.37|705.37|703.37|705.37|703.37|703.37|701.37|0
1655138840000|2022-06-13 16:47:20|704.62|702.62|705.12|703.12|705.37|703.37|704.62|702.62|0
1655138850000|2022-06-13 16:47:30|705.37|703.37|705.37|703.37|705.62|703.62|705.37|703.37|0
1655138860000|2022-06-13 16:47:40|705.12|703.12|707.12|705.12|707.12|705.12|705.12|703.12|0
1655138870000|2022-06-13 16:47:50|708.37|706.37|707.87|705.87|708.62|706.62|707.87|705.87|0
1655138880000|2022-06-13 16:48:00|708.37|706.37|708.12|706.12|708.37|706.37|707.37|705.37|0
1655138890000|2022-06-13 16:48:10|707.75|705.75|707.37|705.37|707.75|705.75|707.12|705.12|0
1655138900000|2022-06-13 16:48:20|707.62|705.62|707.12|705.12|707.62|705.62|707.12|705.12|0
1655138910000|2022-06-13 16:48:30|706.12|704.12|705.37|703.37|706.37|704.37|705.37|703.37|0
1655138920000|2022-06-13 16:48:40|704.62|702.62|706.87|704.87|706.87|704.87|704.62|702.62|0
1655138930000|2022-06-13 16:48:50|707.25|705.25|707.12|705.12|707.37|705.37|707.12|705.12|0
1655138940000|2022-06-13 16:49:00|707.37|705.37|707|705|707.62|705.62|707|705|0
1655138950000|2022-06-13 16:49:10|707.37|705.37|707.87|705.87|707.87|705.87|707.37|705.37|0
1655138960000|2022-06-13 16:49:20|708.62|706.62|707.12|705.12|708.62|706.62|707.12|705.12|0
1655138970000|2022-06-13 16:49:30|707.37|705.37|707.87|705.87|707.87|705.87|706.87|704.87|0
1655138980000|2022-06-13 16:49:40|708.12|706.12|707.37|705.37|708.12|706.12|707.37|705.37|0
1655138990000|2022-06-13 16:49:50|707.62|705.62|708.12|706.12|708.12|706.12|707.12|705.12|0
1655139000000|2022-06-13 16:50:00|708.87|706.87|708.62|706.62|708.87|706.87|708.62|706.62|0
1655139010000|2022-06-13 16:50:10|708.12|706.12|707.12|705.12|708.12|706.12|706.62|704.62|0
1655139020000|2022-06-13 16:50:20|707.37|705.37|706.62|704.62|707.37|705.37|706.62|704.62|0
1655139030000|2022-06-13 16:50:30|707.12|705.12|706.25|704.25|707.12|705.12|706.25|704.25|0
1655139040000|2022-06-13 16:50:40|706.12|704.12|707.62|705.62|707.62|705.62|706.12|704.12|0
1655139050000|2022-06-13 16:50:50|707.87|705.87|707.87|705.87|707.87|705.87|707.5|705.5|0
1655139060000|2022-06-13 16:51:00|707.5|705.5|708.12|706.12|708.62|706.62|707.5|705.5|0
1655139070000|2022-06-13 16:51:10|707.87|705.87|707.5|705.5|707.87|705.87|706.87|704.87|0
1655139080000|2022-06-13 16:51:20|707.75|705.75|707.37|705.37|707.87|705.87|707.37|705.37|0
1655139090000|2022-06-13 16:51:30|707.87|705.87|708.37|706.37|708.62|706.62|707.87|705.87|0
1655139100000|2022-06-13 16:51:40|708.62|706.62|709.37|707.37|709.62|707.62|708.62|706.62|0
1655139110000|2022-06-13 16:51:50|708.87|706.87|708.87|706.87|708.87|706.87|707.87|705.87|0
1655139120000|2022-06-13 16:52:00|708.62|706.62|708.75|706.75|708.87|706.87|708.62|706.62|0
1655139130000|2022-06-13 16:52:10|707.87|705.87|708.25|706.25|708.25|706.25|707.12|705.12|0
1655139140000|2022-06-13 16:52:20|707.12|705.12|707.12|705.12|707.12|705.12|707|705|0
1655139150000|2022-06-13 16:52:30|706.62|704.62|706.37|704.37|707.37|705.37|706.37|704.37|0
1655139160000|2022-06-13 16:52:40|705.87|703.87|705.12|703.12|705.87|703.87|705.12|703.12|0
1655139170000|2022-06-13 16:52:50|704.62|702.62|704.37|702.37|704.87|702.87|704.37|702.37|0
1655139180000|2022-06-13 16:53:00|703.62|701.62|705.87|703.87|705.87|703.87|703.62|701.62|0
1655139190000|2022-06-13 16:53:10|706.62|704.62|706.62|704.62|706.62|704.62|706.62|704.62|0
1655139200000|2022-06-13 16:53:20|706.87|704.87|706.75|704.75|707.12|705.12|706.75|704.75|0
1655139210000|2022-06-13 16:53:30|707.12|705.12|707.37|705.37|707.87|705.87|707.12|705.12|0
1655139220000|2022-06-13 16:53:40|707.5|705.5|707.62|705.62|707.62|705.62|707.5|705.5|0
1655139230000|2022-06-13 16:53:50|706.87|704.87|708.87|706.87|708.87|706.87|706.87|704.87|0
1655139240000|2022-06-13 16:54:00|708.62|706.62|710.12|708.12|710.12|708.12|708.62|706.62|0
1655139250000|2022-06-13 16:54:10|710.87|708.87|711.62|709.62|711.62|709.62|710.87|708.87|0
1655139260000|2022-06-13 16:54:20|711.12|709.12|710.87|708.87|711.37|709.37|710.87|708.87|0
1655139270000|2022-06-13 16:54:30|711.87|709.87|712.87|710.87|712.87|710.87|711.87|709.87|0
1655139280000|2022-06-13 16:54:40|713.37|711.37|714.12|712.12|714.12|712.12|713.37|711.37|0
1655139290000|2022-06-13 16:54:50|713.62|711.62|713.62|711.62|713.62|711.62|713.25|711.25|0
1655139300000|2022-06-13 16:55:00|713.87|711.87|713.62|711.62|713.87|711.87|713.62|711.62|0
1655139310000|2022-06-13 16:55:10|714.12|712.12|713.62|711.62|714.12|712.12|713.62|711.62|0
1655139320000|2022-06-13 16:55:20|713.37|711.37|711.62|709.62|713.37|711.37|711.37|709.37|0
1655139330000|2022-06-13 16:55:30|711.37|709.37|711.62|709.62|711.87|709.87|711.37|709.37|0
1655139340000|2022-06-13 16:55:40|713.37|711.37|712.12|710.12|713.37|711.37|711.37|709.37|0
1655139350000|2022-06-13 16:55:50|711.87|709.87|711.62|709.62|711.87|709.87|711.5|709.5|0
1655139360000|2022-06-13 16:56:00|712.87|710.87|713.87|711.87|713.87|711.87|712.87|710.87|0
1655139370000|2022-06-13 16:56:10|713.62|711.62|713.87|711.87|713.87|711.87|713.37|711.37|0
1655139380000|2022-06-13 16:56:20|714.37|712.37|714.37|712.37|714.37|712.37|713.12|711.12|0
1655139390000|2022-06-13 16:56:30|714.12|712.12|714.62|712.62|714.62|712.62|714.12|712.12|0
1655139400000|2022-06-13 16:56:40|714.12|712.12|715.12|713.12|715.12|713.12|714.12|712.12|0
1655139410000|2022-06-13 16:56:50|715.25|713.25|716.62|714.62|716.62|714.62|715.25|713.25|0
1655139420000|2022-06-13 16:57:00|715.12|713.12|714.62|712.62|715.12|713.12|714.62|712.62|0
1655139430000|2022-06-13 16:57:10|714.12|712.12|713.87|711.87|714.37|712.37|713.87|711.87|0
1655139440000|2022-06-13 16:57:20|714.62|712.62|715.37|713.37|715.37|713.37|714.62|712.62|0
1655139450000|2022-06-13 16:57:30|715.87|713.87|715.62|713.62|715.87|713.87|715.37|713.37|0
1655139460000|2022-06-13 16:57:40|716.12|714.12|717.12|715.12|717.12|715.12|716.12|714.12|0
1655139470000|2022-06-13 16:57:50|717.62|715.62|717.62|715.62|717.62|715.62|717.37|715.37|0
1655139480000|2022-06-13 16:58:00|718.25|716.25|718.37|716.37|718.37|716.37|718.12|716.12|0
1655139490000|2022-06-13 16:58:10|718.87|716.87|718.62|716.62|719.37|717.37|718.62|716.62|0
1655139500000|2022-06-13 16:58:20|719.12|717.12|718.75|716.75|719.62|717.62|718.75|716.75|0
1655139510000|2022-06-13 16:58:30|719.12|717.12|718.37|716.37|719.12|717.12|718.12|716.12|0
1655139520000|2022-06-13 16:58:40|718.62|716.62|717.12|715.12|718.62|716.62|717.12|715.12|0
1655139530000|2022-06-13 16:58:50|717.37|715.37|718.87|716.87|718.87|716.87|717.37|715.37|0
1655139540000|2022-06-13 16:59:00|719.12|717.12|719.87|717.87|719.87|717.87|719.12|717.12|0
1655139550000|2022-06-13 16:59:10|720.12|718.12|719.87|717.87|720.12|718.12|719.37|717.37|0
1655139560000|2022-06-13 16:59:20|720.12|718.12|719.62|717.62|720.12|718.12|719.62|717.62|0
1655139570000|2022-06-13 16:59:30|720.12|718.12|719.87|717.87|720.12|718.12|719.87|717.87|0
1655139580000|2022-06-13 16:59:40|720.12|718.12|720.12|718.12|720.12|718.12|720.12|718.12|0
1655139590000|2022-06-13 16:59:50|720|718|719.25|717.25|720|718|719.25|717.25|0
1655139600000|2022-06-13 17:00:00|719.12|717.12|719.12|717.12|719.87|717.87|719.12|717.12|0
1655139610000|2022-06-13 17:00:10|719.37|717.37|720.12|718.12|720.12|718.12|719.37|717.37|0
1655139620000|2022-06-13 17:00:20|719.62|717.62|719.75|717.75|720.37|718.37|719.62|717.62|0
1655139630000|2022-06-13 17:00:30|719.37|717.37|719.12|717.12|720.37|718.37|719.12|717.12|0
1655139640000|2022-06-13 17:00:40|719.87|717.87|719.12|717.12|719.87|717.87|719.12|717.12|0
1655139650000|2022-06-13 17:00:50|720.37|718.37|720.62|718.62|720.62|718.62|720.37|718.37|0
1655139660000|2022-06-13 17:01:00|722.12|720.12|722.75|720.75|722.75|720.75|721.87|719.87|0
1655139670000|2022-06-13 17:01:10|723.12|721.12|722.37|720.37|723.12|721.12|722.37|720.37|0
1655139680000|2022-06-13 17:01:20|721.87|719.87|722.87|720.87|722.87|720.87|721.12|719.12|0
1655139690000|2022-06-13 17:01:30|723.37|721.37|723.37|721.37|723.37|721.37|722.87|720.87|0
1655139700000|2022-06-13 17:01:40|723.12|721.12|723.87|721.87|723.87|721.87|722.87|720.87|0
1655139710000|2022-06-13 17:01:50|724.12|722.12|723.62|721.62|724.12|722.12|723.62|721.62|0
1655139720000|2022-06-13 17:02:00|723.87|721.87|724.12|722.12|724.37|722.37|723.37|721.37|0
1655139730000|2022-06-13 17:02:10|723.87|721.87|721.87|719.87|723.87|721.87|721.87|719.87|0
1655139740000|2022-06-13 17:02:20|722.87|720.87|723.12|721.12|723.62|721.62|722.87|720.87|0
1655139750000|2022-06-13 17:02:30|722.87|720.87|723.12|721.12|723.62|721.62|722.87|720.87|0
1655139760000|2022-06-13 17:02:40|723.62|721.62|723.87|721.87|723.87|721.87|723.62|721.62|0
1655139770000|2022-06-13 17:02:50|723.12|721.12|723.12|721.12|723.37|721.37|723.12|721.12|0
1655139780000|2022-06-13 17:03:00|724.12|722.12|724.37|722.37|724.62|722.62|724.12|722.12|0
1655139790000|2022-06-13 17:03:10|724.62|722.62|725.37|723.37|725.37|723.37|724.62|722.62|0
1655139800000|2022-06-13 17:03:20|725.12|723.12|723.62|721.62|725.12|723.12|723.62|721.62|0
1655139810000|2022-06-13 17:03:30|723.82|721.42|724.07|721.67|724.07|721.67|723.82|721.42|0
1655139820000|2022-06-13 17:03:40|723.57|721.17|723.82|721.42|723.82|721.42|723.57|721.17|0
1655139830000|2022-06-13 17:03:50|723.57|721.17|724.32|721.92|724.57|722.17|723.57|721.17|0
1655139840000|2022-06-13 17:04:00|725.07|722.67|725.07|722.67|725.57|723.17|725.07|722.67|0
1655139850000|2022-06-13 17:04:10|725.57|723.17|724.57|722.17|725.57|723.17|724.57|722.17|0
1655139860000|2022-06-13 17:04:20|724.32|721.92|724.07|721.67|724.82|722.42|724.07|721.67|0
1655139870000|2022-06-13 17:04:30|723.57|721.17|724.82|722.42|724.82|722.42|723.57|721.17|0
1655139880000|2022-06-13 17:04:40|724.95|722.55|724.57|722.17|724.95|722.55|724.32|721.92|0
1655139890000|2022-06-13 17:04:50|725.07|722.67|725.07|722.67|725.07|722.67|724.7|722.3|0
1655139900000|2022-06-13 17:05:00|725.82|723.42|726.32|723.92|726.32|723.92|725.57|723.17|0
1655139910000|2022-06-13 17:05:10|726.07|723.67|724.82|722.42|726.07|723.67|724.82|722.42|0
1655139920000|2022-06-13 17:05:20|724.57|722.17|725.57|723.17|725.57|723.17|724.57|722.17|0
1655139930000|2022-06-13 17:05:30|726.07|723.67|726.07|723.67|726.32|723.92|726.07|723.67|0
1655139940000|2022-06-13 17:05:40|725.82|723.42|726.32|723.92|726.32|723.92|725.82|723.42|0
1655139950000|2022-06-13 17:05:50|727.32|724.92|727.32|724.92|727.32|724.92|727.07|724.67|0
1655139960000|2022-06-13 17:06:00|727.57|725.17|727.57|725.17|727.57|725.17|727.32|724.92|0
1655139970000|2022-06-13 17:06:10|727.82|725.42|726.95|724.55|727.82|725.42|726.95|724.55|0
1655139980000|2022-06-13 17:06:20|726.57|724.17|726.82|724.42|726.82|724.42|726.57|724.17|0
1655139990000|2022-06-13 17:06:30|726.32|723.92|726.57|724.17|726.82|724.42|726.32|723.92|0
1655140000000|2022-06-13 17:06:40|726.32|723.92|724.57|722.17|726.32|723.92|724.57|722.17|0
1655140010000|2022-06-13 17:06:50|724.32|721.92|724.07|721.67|724.57|722.17|724.07|721.67|0
1655140020000|2022-06-13 17:07:00|723.57|721.17|724.07|721.67|724.07|721.67|723.57|721.17|0
1655140030000|2022-06-13 17:07:10|723.82|721.42|723.32|720.92|723.82|721.42|723.07|720.67|0
1655140040000|2022-06-13 17:07:20|723.07|720.67|723.32|720.92|723.57|721.17|723.07|720.67|0
1655140050000|2022-06-13 17:07:30|722.82|720.42|723.57|721.17|723.57|721.17|722.82|720.42|0
1655140060000|2022-06-13 17:07:40|723.82|721.42|723.57|721.17|724.07|721.67|723.57|721.17|0
1655140070000|2022-06-13 17:07:50|723.82|721.42|724.07|721.67|724.57|722.17|723.82|721.42|0
1655140080000|2022-06-13 17:08:00|724.57|722.17|725.07|722.67|725.32|722.92|724.57|722.17|0
1655140090000|2022-06-13 17:08:10|724.7|722.3|723.57|721.17|724.7|722.3|723.07|720.67|0
1655140100000|2022-06-13 17:08:20|723.32|720.92|723.32|720.92|723.32|720.92|723.07|720.67|0
1655140110000|2022-06-13 17:08:30|723.57|721.17|723.57|721.17|723.57|721.17|723.57|721.17|0
1655140120000|2022-06-13 17:08:40|723.07|720.67|722.82|720.42|723.07|720.67|722.82|720.42|0
1655140130000|2022-06-13 17:08:50|722.32|719.92|723.82|721.42|723.82|721.42|722.32|719.92|0
1655140140000|2022-06-13 17:09:00|724.57|722.17|723.57|721.17|724.57|722.17|723.57|721.17|0
1655140150000|2022-06-13 17:09:10|723.32|720.92|722.82|720.42|723.32|720.92|722.82|720.42|0
1655140160000|2022-06-13 17:09:20|723.07|720.67|723.57|721.17|723.82|721.42|723.07|720.67|0
1655140170000|2022-06-13 17:09:30|723.82|721.42|723.82|721.42|723.82|721.42|723.82|721.42|0
1655140180000|2022-06-13 17:09:40|723.57|721.17|722.82|720.42|723.57|721.17|722.57|720.17|0
1655140190000|2022-06-13 17:09:50|722.57|720.17|722.32|719.92|722.82|720.42|722.32|719.92|0
1655140200000|2022-06-13 17:10:00|722.57|720.17|722.82|720.42|722.82|720.42|722.32|719.92|0
1655140210000|2022-06-13 17:10:10|722.7|720.3|723.07|720.67|723.07|720.67|722.7|720.3|0
1655140220000|2022-06-13 17:10:20|722.82|720.42|723.57|721.17|723.57|721.17|722.82|720.42|0
1655140230000|2022-06-13 17:10:30|724.07|721.67|723.32|720.92|724.07|721.67|723.32|720.92|0
1655140240000|2022-06-13 17:10:40|722.82|720.42|723.57|721.17|723.57|721.17|722.82|720.42|0
1655140250000|2022-06-13 17:10:50|723.82|721.42|723.82|721.42|723.82|721.42|723.57|721.17|0
1655140260000|2022-06-13 17:11:00|724.32|721.92|724.82|722.42|724.82|722.42|724.32|721.92|0
1655140270000|2022-06-13 17:11:10|725.07|722.67|724.82|722.42|725.07|722.67|724.82|722.42|0
1655140280000|2022-06-13 17:11:20|724.32|721.92|724.45|722.05|724.57|722.17|724.07|721.67|0
1655140290000|2022-06-13 17:11:30|724.82|722.42|725.07|722.67|725.07|722.67|724.82|722.42|0
1655140300000|2022-06-13 17:11:40|724.57|722.17|724.57|722.17|724.82|722.42|724.57|722.17|0
1655140310000|2022-06-13 17:11:50|723.82|721.42|723.07|720.67|723.95|721.55|723.07|720.67|0
1655140320000|2022-06-13 17:12:00|723.57|721.17|723.45|721.05|724.82|722.42|723.45|721.05|0
1655140330000|2022-06-13 17:12:10|723.32|720.92|723.57|721.17|724.32|721.92|723.32|720.92|0
1655140340000|2022-06-13 17:12:20|724.32|721.92|724.07|721.67|724.57|722.17|724.07|721.67|0
1655140350000|2022-06-13 17:12:30|724.57|722.17|723.82|721.42|724.57|722.17|723.82|721.42|0
1655140360000|2022-06-13 17:12:40|723.95|721.55|723.95|721.55|723.95|721.55|723.95|721.55|0
1655140370000|2022-06-13 17:12:50|724.07|721.67|723.82|721.42|724.07|721.67|723.82|721.42|0
1655140380000|2022-06-13 17:13:00|723.7|721.3|724.82|722.42|724.82|722.42|723.57|721.17|0
1655140390000|2022-06-13 17:13:10|725.07|722.67|725.07|722.67|725.07|722.67|725.07|722.67|0
1655140400000|2022-06-13 17:13:20|725.32|722.92|725.57|723.17|725.57|723.17|725.32|722.92|0
1655140410000|2022-06-13 17:13:30|725.32|722.92|726.07|723.67|726.07|723.67|725.32|722.92|0
1655140420000|2022-06-13 17:13:40|726.32|723.92|726.82|724.42|726.82|724.42|726.32|723.92|0
1655140430000|2022-06-13 17:13:50|726.57|724.17|726.7|724.3|726.7|724.3|726.32|723.92|0
1655140440000|2022-06-13 17:14:00|727.32|724.92|725.82|723.42|727.32|724.92|725.82|723.42|0
1655140450000|2022-06-13 17:14:10|725.57|723.17|725.95|723.55|726.07|723.67|725.32|722.92|0
1655140460000|2022-06-13 17:14:20|726.07|723.67|725.7|723.3|726.07|723.67|725.45|723.05|0
1655140470000|2022-06-13 17:14:30|725.57|723.17|724.07|721.67|725.57|723.17|724.07|721.67|0
1655140480000|2022-06-13 17:14:40|723.57|721.17|723.07|720.67|723.57|721.17|723.07|720.67|0
1655140490000|2022-06-13 17:14:50|723.2|720.8|722.32|719.92|723.2|720.8|722.32|719.92|0
1655140500000|2022-06-13 17:15:00|722.82|720.42|722.82|720.42|723.57|721.17|722.57|720.17|0
1655140510000|2022-06-13 17:15:10|722.32|719.92|723.57|721.17|723.57|721.17|722.32|719.92|0
1655140520000|2022-06-13 17:15:20|723.07|720.67|723.07|720.67|723.32|720.92|723.07|720.67|0
1655140530000|2022-06-13 17:15:30|723.57|721.17|723.57|721.17|723.82|721.42|723.32|720.92|0
1655140540000|2022-06-13 17:15:40|723.82|721.42|724.07|721.67|724.57|722.17|723.82|721.42|0
1655140550000|2022-06-13 17:15:50|723.82|721.42|724.07|721.67|724.07|721.67|723.82|721.42|0
1655140560000|2022-06-13 17:16:00|723.57|721.17|722.32|719.92|723.57|721.17|722.32|719.92|0
1655140570000|2022-06-13 17:16:10|721.82|719.42|722.32|719.92|722.32|719.92|721.82|719.42|0
1655140580000|2022-06-13 17:16:20|722.82|720.42|724.45|722.05|724.45|722.05|722.82|720.42|0
1655140590000|2022-06-13 17:16:30|724.32|721.92|724.57|722.17|724.57|722.17|724.07|721.67|0
1655140600000|2022-06-13 17:16:40|724.32|721.92|724.07|721.67|724.32|721.92|723.82|721.42|0
1655140610000|2022-06-13 17:16:50|724.32|721.92|722.82|720.42|724.32|721.92|722.82|720.42|0
1655140620000|2022-06-13 17:17:00|723.07|720.67|723.07|720.67|723.07|720.67|722.57|720.17|0
1655140630000|2022-06-13 17:17:10|722.82|720.42|721.82|719.42|722.82|720.42|721.82|719.42|0
1655140640000|2022-06-13 17:17:20|722.07|719.67|721.57|719.17|722.07|719.67|721.57|719.17|0
1655140650000|2022-06-13 17:17:30|721.32|718.92|721.07|718.67|721.32|718.92|721.07|718.67|0
1655140660000|2022-06-13 17:17:40|721.32|718.92|723.57|721.17|723.57|721.17|721.32|718.92|0
1655140670000|2022-06-13 17:17:50|724.07|721.67|723.57|721.17|724.07|721.67|723.57|721.17|0
1655140680000|2022-06-13 17:18:00|722.57|720.17|722.57|720.17|722.82|720.42|722.32|719.92|0
1655140690000|2022-06-13 17:18:10|723.57|721.17|724.32|721.92|724.32|721.92|723.57|721.17|0
1655140700000|2022-06-13 17:18:20|723.32|720.92|724.2|721.8|724.2|721.8|723.32|720.92|0
1655140710000|2022-06-13 17:18:30|724.82|722.42|724.07|721.67|724.82|722.42|724.07|721.67|0
1655140720000|2022-06-13 17:18:40|723.57|721.17|724.07|721.67|724.32|721.92|723.57|721.17|0
1655140730000|2022-06-13 17:18:50|724.32|721.92|724.32|721.92|724.82|722.42|724.32|721.92|0
1655140740000|2022-06-13 17:19:00|724.82|722.42|725.07|722.67|725.07|722.67|724.82|722.42|0
1655140750000|2022-06-13 17:19:10|724.82|722.42|725.07|722.67|725.07|722.67|724.82|722.42|0
1655140760000|2022-06-13 17:19:20|724.82|722.42|722.82|720.42|724.82|722.42|722.82|720.42|0
1655140770000|2022-06-13 17:19:30|723.07|720.67|723.07|720.67|723.07|720.67|723.07|720.67|0
1655140780000|2022-06-13 17:19:40|722.82|720.42|723.07|720.67|723.57|721.17|722.82|720.42|0
1655140790000|2022-06-13 17:19:50|723.32|720.92|722.57|720.17|723.57|721.17|722.57|720.17|0
1655140800000|2022-06-13 17:20:00|724.32|721.92|724.82|722.42|724.82|722.42|724.32|721.92|0
1655140810000|2022-06-13 17:20:10|724.57|722.17|723.7|721.3|724.57|722.17|723.7|721.3|0
1655140820000|2022-06-13 17:20:20|723.82|721.42|724.07|721.67|724.07|721.67|723.32|720.92|0
1655140830000|2022-06-13 17:20:30|724.32|721.92|724.57|722.17|724.57|722.17|724.32|721.92|0
1655140840000|2022-06-13 17:20:40|724.82|722.42|724.32|721.92|724.82|722.42|724.32|721.92|0
1655140850000|2022-06-13 17:20:50|724.7|722.3|723.57|721.17|724.7|722.3|723.57|721.17|0
1655140860000|2022-06-13 17:21:00|723.82|721.42|723.07|720.67|723.82|721.42|723.07|720.67|0
1655140870000|2022-06-13 17:21:10|722.82|720.42|724.32|721.92|724.32|721.92|722.45|720.05|0
1655140880000|2022-06-13 17:21:20|724.57|722.17|724.82|722.42|725.32|722.92|724.57|722.17|0
1655140890000|2022-06-13 17:21:30|725.07|722.67|725.82|723.42|725.82|723.42|725.07|722.67|0
1655140900000|2022-06-13 17:21:40|725.57|723.17|725.07|722.67|725.95|723.55|725.07|722.67|0
1655140910000|2022-06-13 17:21:50|724.7|722.3|724.7|722.3|724.7|722.3|723.82|721.42|0
1655140920000|2022-06-13 17:22:00|724.82|722.42|724.57|722.17|725.07|722.67|724.57|722.17|0
1655140930000|2022-06-13 17:22:10|724.82|722.42|724.32|721.92|724.82|722.42|724.32|721.92|0
1655140940000|2022-06-13 17:22:20|724.2|721.8|724.57|722.17|724.82|722.42|724.2|721.8|0
1655140950000|2022-06-13 17:22:30|724.82|722.42|724.7|722.3|724.82|722.42|724.32|721.92|0
1655140960000|2022-06-13 17:22:40|724.57|722.17|725.32|722.92|725.32|722.92|724.32|721.92|0
1655140970000|2022-06-13 17:22:50|725.07|722.67|725.07|722.67|725.07|722.67|725.07|722.67|0
1655140980000|2022-06-13 17:23:00|724.82|722.42|723.95|721.55|724.82|722.42|723.82|721.42|0
1655140990000|2022-06-13 17:23:10|723.82|721.42|723.82|721.42|724.07|721.67|723.82|721.42|0
1655141000000|2022-06-13 17:23:20|723.57|721.17|723.32|720.92|723.57|721.17|723.07|720.67|0
1655141010000|2022-06-13 17:23:30|723.82|721.42|723.57|721.17|723.82|721.42|723.32|720.92|0
1655141020000|2022-06-13 17:23:40|723.2|720.8|723.32|720.92|723.32|720.92|722.82|720.42|0
1655141030000|2022-06-13 17:23:50|723.07|720.67|722.57|720.17|723.32|720.92|722.57|720.17|0
1655141040000|2022-06-13 17:24:00|722.82|720.42|724.82|722.42|724.82|722.42|722.82|720.42|0
1655141050000|2022-06-13 17:24:10|724.45|722.05|724.07|721.67|724.45|722.05|724.07|721.67|0
1655141060000|2022-06-13 17:24:20|724.82|722.42|725.07|722.67|725.32|722.92|724.82|722.42|0
1655141070000|2022-06-13 17:24:30|727.07|724.67|727.57|725.17|727.57|725.17|727.07|724.67|0
1655141080000|2022-06-13 17:24:40|727.07|724.67|725.82|723.42|727.07|724.67|725.82|723.42|0
1655141090000|2022-06-13 17:24:50|725.7|723.3|725.32|722.92|726.07|723.67|725.32|722.92|0
1655141100000|2022-06-13 17:25:00|724.57|722.17|723.32|720.92|724.57|722.17|723.32|720.92|0
1655141110000|2022-06-13 17:25:10|724.57|722.17|726.32|723.92|726.32|723.92|724.57|722.17|0
1655141120000|2022-06-13 17:25:20|726.57|724.17|726.07|723.67|726.57|724.17|725.82|723.42|0
1655141130000|2022-06-13 17:25:30|725.32|722.92|725.45|723.05|725.45|723.05|725.07|722.67|0
1655141140000|2022-06-13 17:25:40|724.57|722.17|724.45|722.05|724.95|722.55|724.45|722.05|0
1655141150000|2022-06-13 17:25:50|724.57|722.17|724.82|722.42|725.07|722.67|724.57|722.17|0
1655141160000|2022-06-13 17:26:00|724.57|722.17|725.82|723.42|725.82|723.42|724.07|721.67|0
1655141170000|2022-06-13 17:26:10|726.32|723.92|725.82|723.42|726.32|723.92|725.82|723.42|0
1655141180000|2022-06-13 17:26:20|726.82|724.42|727.7|725.3|727.7|725.3|726.82|724.42|0
1655141190000|2022-06-13 17:26:30|728.57|726.17|729.32|726.92|729.32|726.92|728.57|726.17|0
1655141200000|2022-06-13 17:26:40|729.57|727.17|730.2|727.8|730.2|727.8|729.45|727.05|0
1655141210000|2022-06-13 17:26:50|729.32|726.92|728.95|726.55|729.82|727.42|728.95|726.55|0
1655141220000|2022-06-13 17:27:00|730.07|727.67|730.32|727.92|730.32|727.92|730.07|727.67|0
1655141230000|2022-06-13 17:27:10|729.82|727.42|727.95|725.55|729.82|727.42|727.95|725.55|0
1655141240000|2022-06-13 17:27:20|728.82|726.42|729.07|726.67|729.32|726.92|728.82|726.42|0
1655141250000|2022-06-13 17:27:30|729.32|726.92|729.07|726.67|729.57|727.17|729.07|726.67|0
1655141260000|2022-06-13 17:27:40|729.82|727.42|729.82|727.42|730.07|727.67|729.82|727.42|0
1655141270000|2022-06-13 17:27:50|730.07|727.67|730.07|727.67|730.32|727.92|730.07|727.67|0
1655141280000|2022-06-13 17:28:00|729.57|727.17|730.07|727.67|730.07|727.67|729.45|727.05|0
1655141290000|2022-06-13 17:28:10|729.57|727.17|729.82|727.42|730.32|727.92|729.57|727.17|0
1655141300000|2022-06-13 17:28:20|730.07|727.67|730.07|727.67|730.32|727.92|730.07|727.67|0
1655141310000|2022-06-13 17:28:30|730.32|727.92|730.45|728.05|730.82|728.42|730.32|727.92|0
1655141320000|2022-06-13 17:28:40|730.07|727.67|729.57|727.17|730.07|727.67|729.57|727.17|0
1655141330000|2022-06-13 17:28:50|729.2|726.8|729.32|726.92|729.32|726.92|729.2|726.8|0
1655141340000|2022-06-13 17:29:00|729.07|726.67|727.82|725.42|729.07|726.67|727.82|725.42|0
1655141350000|2022-06-13 17:29:10|728.07|725.67|726.32|723.92|729.2|726.8|726.32|723.92|0
1655141360000|2022-06-13 17:29:20|726.82|724.42|727.07|724.67|727.07|724.67|726.57|724.17|0
1655141370000|2022-06-13 17:29:30|726.82|724.42|726.82|724.42|727.32|724.92|726.7|724.3|0
1655141380000|2022-06-13 17:29:40|726.57|724.17|726.32|723.92|726.57|724.17|726.32|723.92|0
1655141390000|2022-06-13 17:29:50|726.07|723.67|726.57|724.17|726.57|724.17|726.07|723.67|0
1655141400000|2022-06-13 17:30:00|727.32|724.92|725.57|723.17|727.32|724.92|725.57|723.17|0
1655141410000|2022-06-13 17:30:10|726.32|723.92|726.57|724.17|726.57|724.17|726.32|723.92|0
1655141420000|2022-06-13 17:30:20|726.07|723.67|726.07|723.67|726.32|723.92|725.82|723.42|0
1655141430000|2022-06-13 17:30:30|725.95|723.55|726.32|723.92|726.32|723.92|725.95|723.55|0
1655141440000|2022-06-13 17:30:40|726.57|724.17|726.57|724.17|726.57|724.17|726.57|724.17|0
1655141450000|2022-06-13 17:30:50|726.45|724.05|725.57|723.17|726.45|724.05|725.57|723.17|0
1655141460000|2022-06-13 17:31:00|725.82|723.42|725.32|722.92|725.82|723.42|725.07|722.67|0
1655141470000|2022-06-13 17:31:10|725.07|722.67|724.82|722.42|726.07|723.67|724.82|722.42|0
1655141480000|2022-06-13 17:31:20|723.82|721.42|723.57|721.17|724.07|721.67|723.57|721.17|0
1655141490000|2022-06-13 17:31:30|723.82|721.42|724.07|721.67|724.07|721.67|723.82|721.42|0
1655141500000|2022-06-13 17:31:40|724.32|721.92|724.45|722.05|724.45|722.05|724.07|721.67|0
1655141510000|2022-06-13 17:31:50|724.57|722.17|725.07|722.67|725.57|723.17|724.57|722.17|0
1655141520000|2022-06-13 17:32:00|725.57|723.17|724.07|721.67|725.57|723.17|724.07|721.67|0
1655141530000|2022-06-13 17:32:10|724.57|722.17|725.32|722.92|725.32|722.92|724.57|722.17|0
1655141540000|2022-06-13 17:32:20|726.07|723.67|726.32|723.92|726.57|724.17|726.07|723.67|0
1655141550000|2022-06-13 17:32:30|726.57|724.17|726.32|723.92|726.57|724.17|726.32|723.92|0
1655141560000|2022-06-13 17:32:40|726.57|724.17|727.57|725.17|727.57|725.17|726.57|724.17|0
1655141570000|2022-06-13 17:32:50|727.32|724.92|728.07|725.67|728.07|725.67|727.32|724.92|0
1655141580000|2022-06-13 17:33:00|728.82|726.42|728.57|726.17|728.82|726.42|728.32|725.92|0
1655141590000|2022-06-13 17:33:10|729.57|727.17|728.82|726.42|729.57|727.17|728.82|726.42|0
1655141600000|2022-06-13 17:33:20|729.32|726.92|730.32|727.92|730.32|727.92|729.32|726.92|0
1655141610000|2022-06-13 17:33:30|730.57|728.17|731.32|728.92|731.32|728.92|730.57|728.17|0
1655141620000|2022-06-13 17:33:40|731.07|728.67|731.32|728.92|731.32|728.92|731.07|728.67|0
1655141630000|2022-06-13 17:33:50|731.57|729.17|729.57|727.17|731.57|729.17|729.57|727.17|0
1655141640000|2022-06-13 17:34:00|729.07|726.67|730.2|727.8|731.07|728.67|729.07|726.67|0
1655141650000|2022-06-13 17:34:10|730.32|727.92|730.32|727.92|730.82|728.42|730.32|727.92|0
1655141660000|2022-06-13 17:34:20|731.07|728.67|731.32|728.92|731.32|728.92|730.82|728.42|0
1655141670000|2022-06-13 17:34:30|731.07|728.67|730.57|728.17|731.07|728.67|730.57|728.17|0
1655141680000|2022-06-13 17:34:40|730.32|727.92|730.82|728.42|730.82|728.42|730.32|727.92|0
1655141690000|2022-06-13 17:34:50|731.07|728.67|731.07|728.67|731.07|728.67|731.07|728.67|0
1655141700000|2022-06-13 17:35:00|731.32|728.92|731.82|729.42|732.07|729.67|731.32|728.92|0
1655141710000|2022-06-13 17:35:10|732.07|729.67|731.57|729.17|732.07|729.67|730.82|728.42|0
1655141720000|2022-06-13 17:35:20|730.82|728.42|730.07|727.67|730.82|728.42|729.82|727.42|0
1655141730000|2022-06-13 17:35:30|730.57|728.17|729.82|727.42|730.57|728.17|729.82|727.42|0
1655141740000|2022-06-13 17:35:40|729.57|727.17|730.07|727.67|730.32|727.92|729.57|727.17|0
1655141750000|2022-06-13 17:35:50|729.82|727.42|730.57|728.17|730.57|728.17|729.82|727.42|0
1655141760000|2022-06-13 17:36:00|729.82|727.42|729.07|726.67|729.82|727.42|729.07|726.67|0
1655141770000|2022-06-13 17:36:10|728.82|726.42|727.32|724.92|729.07|726.67|727.32|724.92|0
1655141780000|2022-06-13 17:36:20|727.07|724.67|727.07|724.67|727.32|724.92|727.07|724.67|0
1655141790000|2022-06-13 17:36:30|728.32|725.92|727.7|725.3|728.32|725.92|727.7|725.3|0
1655141800000|2022-06-13 17:36:40|726.82|724.42|727.07|724.67|727.07|724.67|726.57|724.17|0
1655141810000|2022-06-13 17:36:50|726.82|724.42|726.57|724.17|727.07|724.67|726.57|724.17|0
1655141820000|2022-06-13 17:37:00|726.32|723.92|726.57|724.17|726.57|724.17|726.32|723.92|0
1655141830000|2022-06-13 17:37:10|727.32|724.92|726.57|724.17|727.32|724.92|726.57|724.17|0
1655141840000|2022-06-13 17:37:20|726.2|723.8|725.82|723.42|726.32|723.92|725.82|723.42|0
1655141850000|2022-06-13 17:37:30|726.07|723.67|726.07|723.67|726.07|723.67|725.82|723.42|0
1655141860000|2022-06-13 17:37:40|726.57|724.17|727.57|725.17|727.82|725.42|726.57|724.17|0
1655141870000|2022-06-13 17:37:50|728.07|725.67|729.07|726.67|729.32|726.92|728.07|725.67|0
1655141880000|2022-06-13 17:38:00|729.57|727.17|729.32|726.92|729.57|727.17|728.32|725.92|0
1655141890000|2022-06-13 17:38:10|728.45|726.05|728.82|726.42|728.82|726.42|728.32|725.92|0
1655141900000|2022-06-13 17:38:20|728.57|726.17|728.07|725.67|728.82|726.42|728.07|725.67|0
1655141910000|2022-06-13 17:38:30|727.82|725.42|728.82|726.42|728.82|726.42|727.82|725.42|0
1655141920000|2022-06-13 17:38:40|729.07|726.67|729.07|726.67|729.32|726.92|729.07|726.67|0
1655141930000|2022-06-13 17:38:50|728.07|725.67|728.32|725.92|729.32|726.92|728.07|725.67|0
1655141940000|2022-06-13 17:39:00|727.82|725.42|727.32|724.92|727.82|725.42|726.82|724.42|0
1655141950000|2022-06-13 17:39:10|727.07|724.67|726.82|724.42|727.32|724.92|726.82|724.42|0
1655141960000|2022-06-13 17:39:20|727.32|724.92|725.57|723.17|727.32|724.92|725.57|723.17|0
1655141970000|2022-06-13 17:39:30|725.07|722.67|724.82|722.42|725.07|722.67|724.82|722.42|0
1655141980000|2022-06-13 17:39:40|724.57|722.17|724.82|722.42|724.82|722.42|724.57|722.17|0
1655141990000|2022-06-13 17:39:50|724.07|721.67|722.82|720.42|724.07|721.67|722.82|720.42|0
1655142000000|2022-06-13 17:40:00|723.07|720.67|722.32|719.92|723.07|720.67|722.07|719.67|0
1655142010000|2022-06-13 17:40:10|722.82|720.42|722.07|719.67|722.82|720.42|722.07|719.67|0
1655142020000|2022-06-13 17:40:20|721.82|719.42|722.82|720.42|722.82|720.42|721.82|719.42|0
1655142030000|2022-06-13 17:40:30|722.07|719.67|722.57|720.17|722.57|720.17|721.82|719.42|0
1655142040000|2022-06-13 17:40:40|722.32|719.92|722.57|720.17|722.82|720.42|722.32|719.92|0
1655142050000|2022-06-13 17:40:50|722.07|719.67|722.07|719.67|722.07|719.67|721.82|719.42|0
1655142060000|2022-06-13 17:41:00|722.32|719.92|722.82|720.42|722.82|720.42|721.82|719.42|0
1655142070000|2022-06-13 17:41:10|721.82|719.42|721.82|719.42|722.07|719.67|721.82|719.42|0
1655142080000|2022-06-13 17:41:20|722.57|720.17|722.32|719.92|722.82|720.42|722.32|719.92|0
1655142090000|2022-06-13 17:41:30|722.45|720.05|722.32|719.92|722.45|720.05|722.07|719.67|0
1655142100000|2022-06-13 17:41:40|722.57|720.17|722.45|720.05|723.07|720.67|722.45|720.05|0
1655142110000|2022-06-13 17:41:50|722.07|719.67|721.32|718.92|722.07|719.67|721.32|718.92|0
1655142120000|2022-06-13 17:42:00|720.57|718.17|718.82|716.42|720.57|718.17|718.82|716.42|0
1655142130000|2022-06-13 17:42:10|718.57|716.17|717.82|715.42|718.82|716.42|717.82|715.42|0
1655142140000|2022-06-13 17:42:20|718.07|715.67|716.32|713.92|718.07|715.67|716.32|713.92|0
1655142150000|2022-06-13 17:42:30|715.82|713.42|715.57|713.17|715.82|713.42|715.57|713.17|0
1655142160000|2022-06-13 17:42:40|715.82|713.42|715.57|713.17|715.82|713.42|715.2|712.8|0
1655142170000|2022-06-13 17:42:50|715.32|712.92|714.57|712.17|715.32|712.92|714.32|711.92|0
1655142180000|2022-06-13 17:43:00|714.32|711.92|714.82|712.42|714.82|712.42|714.32|711.92|0
1655142190000|2022-06-13 17:43:10|714.32|711.92|712.07|709.67|714.32|711.92|712.07|709.67|0
1655142200000|2022-06-13 17:43:20|712.32|709.92|711.82|709.42|712.32|709.92|711.57|709.17|0
1655142210000|2022-06-13 17:43:30|713.57|711.17|713.07|710.67|714.07|711.67|713.07|710.67|0
1655142220000|2022-06-13 17:43:40|713.57|711.17|712.32|709.92|713.57|711.17|712.32|709.92|0
1655142230000|2022-06-13 17:43:50|712.57|710.17|713.57|711.17|713.82|711.42|712.57|710.17|0
1655142240000|2022-06-13 17:44:00|713.32|710.92|713.57|711.17|713.57|711.17|712.82|710.42|0
1655142250000|2022-06-13 17:44:10|713.82|711.42|713.57|711.17|714.32|711.92|713.57|711.17|0
1655142260000|2022-06-13 17:44:20|713.32|710.92|713.32|710.92|713.57|711.17|713.07|710.67|0
1655142270000|2022-06-13 17:44:30|712.32|709.92|712.07|709.67|712.32|709.92|711.32|708.92|0
1655142280000|2022-06-13 17:44:40|711.57|709.17|711.57|709.17|711.57|709.17|711.32|708.92|0
1655142290000|2022-06-13 17:44:50|711.32|708.92|710.57|708.17|711.32|708.92|710.57|708.17|0
1655142300000|2022-06-13 17:45:00|710.32|707.92|711.07|708.67|711.07|708.67|710.32|707.92|0
1655142310000|2022-06-13 17:45:10|711.32|708.92|710.82|708.42|712.07|709.67|710.82|708.42|0
1655142320000|2022-06-13 17:45:20|710.57|708.17|710.57|708.17|710.82|708.42|710.57|708.17|0
1655142330000|2022-06-13 17:45:30|710.82|708.42|711.07|708.67|711.07|708.67|710.57|708.17|0
1655142340000|2022-06-13 17:45:40|711.82|709.42|711.82|709.42|712.07|709.67|711.82|709.42|0
1655142350000|2022-06-13 17:45:50|711.32|708.92|711.57|709.17|711.57|709.17|710.82|708.42|0
1655142360000|2022-06-13 17:46:00|710.32|707.92|710.07|707.67|710.57|708.17|710.07|707.67|0
1655142370000|2022-06-13 17:46:10|709.82|707.42|709.57|707.17|710.07|707.67|709.57|707.17|0
1655142380000|2022-06-13 17:46:20|710.07|707.67|709.32|706.92|710.07|707.67|709.32|706.92|0
1655142390000|2022-06-13 17:46:30|708.82|706.42|708.7|706.3|708.82|706.42|708.7|706.3|0
1655142400000|2022-06-13 17:46:40|708.82|706.42|708.57|706.17|709.07|706.67|708.32|705.92|0
1655142410000|2022-06-13 17:46:50|708.45|706.05|708.57|706.17|708.57|706.17|708.32|705.92|0
1655142420000|2022-06-13 17:47:00|708.07|705.67|707.07|704.67|708.07|705.67|706.32|703.92|0
1655142430000|2022-06-13 17:47:10|706.95|704.55|706.95|704.55|706.95|704.55|706.57|704.17|0
1655142440000|2022-06-13 17:47:20|706.32|703.92|706.57|704.17|706.82|704.42|706.32|703.92|0
1655142450000|2022-06-13 17:47:30|706.82|704.42|706.57|704.17|707.07|704.67|706.57|704.17|0
1655142460000|2022-06-13 17:47:40|706.82|704.42|706.32|703.92|706.82|704.42|706.32|703.92|0
1655142470000|2022-06-13 17:47:50|706.07|703.67|706.07|703.67|706.07|703.67|705.82|703.42|0
1655142480000|2022-06-13 17:48:00|705.57|703.17|705.32|702.92|705.57|703.17|705.32|702.92|0
1655142490000|2022-06-13 17:48:10|706.07|703.67|706.57|704.17|706.57|704.17|706.07|703.67|0
1655142500000|2022-06-13 17:48:20|706.32|703.92|705.82|703.42|706.32|703.92|705.57|703.17|0
1655142510000|2022-06-13 17:48:30|705.7|703.3|705.95|703.55|705.95|703.55|705.7|703.3|0
1655142520000|2022-06-13 17:48:40|705.82|703.42|705.57|703.17|705.82|703.42|705.57|703.17|0
1655142530000|2022-06-13 17:48:50|705.32|702.92|705.57|703.17|705.57|703.17|705.32|702.92|0
1655142540000|2022-06-13 17:49:00|705.32|702.92|705.07|702.67|705.32|702.92|704.82|702.42|0
1655142550000|2022-06-13 17:49:10|705.32|702.92|705.57|703.17|705.57|703.17|705.32|702.92|0
1655142560000|2022-06-13 17:49:20|704.82|702.42|705.07|702.67|705.07|702.67|704.82|702.42|0
1655142570000|2022-06-13 17:49:30|704.95|702.55|704.07|701.67|704.95|702.55|704.07|701.67|0
1655142580000|2022-06-13 17:49:40|704.2|701.8|704.57|702.17|704.57|702.17|704.2|701.8|0
1655142590000|2022-06-13 17:49:50|703.82|701.42|703.57|701.17|703.82|701.42|703.57|701.17|0
1655142600000|2022-06-13 17:50:00|703.82|701.42|703.82|701.42|703.82|701.42|703.32|700.92|0
1655142610000|2022-06-13 17:50:10|703.32|700.92|703.07|700.67|703.32|700.92|703.07|700.67|0
1655142620000|2022-06-13 17:50:20|702.57|700.17|703.07|700.67|703.07|700.67|702.32|699.92|0
1655142630000|2022-06-13 17:50:30|701.57|699.17|702.07|699.67|702.32|699.92|701.57|699.17|0
1655142640000|2022-06-13 17:50:40|701.82|699.42|703.32|700.92|703.32|700.92|701.82|699.42|0
1655142650000|2022-06-13 17:50:50|703.57|701.17|705.32|702.92|705.32|702.92|703.57|701.17|0
1655142660000|2022-06-13 17:51:00|704.82|702.42|704.07|701.67|705.32|702.92|704.07|701.67|0
1655142670000|2022-06-13 17:51:10|704.57|702.17|704.32|701.92|704.7|702.3|704.32|701.92|0
1655142680000|2022-06-13 17:51:20|705.07|702.67|703.82|701.42|705.07|702.67|703.82|701.42|0
1655142690000|2022-06-13 17:51:30|703.57|701.17|705.32|702.92|705.32|702.92|703.57|701.17|0
1655142700000|2022-06-13 17:51:40|705.07|702.67|705.57|703.17|705.57|703.17|705.07|702.67|0
1655142710000|2022-06-13 17:51:50|705.32|702.92|706.32|703.92|706.32|703.92|705.32|702.92|0
1655142720000|2022-06-13 17:52:00|707.07|704.67|707.82|705.42|707.82|705.42|707.07|704.67|0
1655142730000|2022-06-13 17:52:10|708.32|705.92|708.07|705.67|708.57|706.17|708.07|705.67|0
1655142740000|2022-06-13 17:52:20|707.57|705.17|706.57|704.17|707.57|705.17|706.57|704.17|0
1655142750000|2022-06-13 17:52:30|706.82|704.42|706.95|704.55|707.32|704.92|706.57|704.17|0
1655142760000|2022-06-13 17:52:40|707.32|704.92|707.32|704.92|707.32|704.92|706.82|704.42|0
1655142770000|2022-06-13 17:52:50|707.07|704.67|708.45|706.05|708.45|706.05|707.07|704.67|0
1655142780000|2022-06-13 17:53:00|708.32|705.92|709.57|707.17|709.57|707.17|708.32|705.92|0
1655142790000|2022-06-13 17:53:10|709.32|706.92|710.57|708.17|710.57|708.17|709.32|706.92|0
1655142800000|2022-06-13 17:53:20|710.82|708.42|711.07|708.67|711.07|708.67|710.32|707.92|0
1655142810000|2022-06-13 17:53:30|711.32|708.92|711.82|709.42|711.82|709.42|711.32|708.92|0
1655142820000|2022-06-13 17:53:40|711.57|709.17|712.82|710.42|712.82|710.42|711.57|709.17|0
1655142830000|2022-06-13 17:53:50|712.32|709.92|711.82|709.42|712.32|709.92|711.82|709.42|0
1655142840000|2022-06-13 17:54:00|712.32|709.92|712.32|709.92|712.82|710.42|712.32|709.92|0
1655142850000|2022-06-13 17:54:10|712.57|710.17|712.7|710.3|713.57|711.17|712.57|710.17|0
1655142860000|2022-06-13 17:54:20|713.57|711.17|712.82|710.42|713.57|711.17|712.82|710.42|0
1655142870000|2022-06-13 17:54:30|713.07|710.67|713.07|710.67|713.07|710.67|712.82|710.42|0
1655142880000|2022-06-13 17:54:40|713.32|710.92|713.32|710.92|713.57|711.17|713.07|710.67|0
1655142890000|2022-06-13 17:54:50|713.07|710.67|711.32|708.92|713.07|710.67|711.32|708.92|0
1655142900000|2022-06-13 17:55:00|709.07|706.67|710.32|707.92|710.57|708.17|708.82|706.42|0
1655142910000|2022-06-13 17:55:10|709.82|707.42|709.32|706.92|710.32|707.92|709.32|706.92|0
1655142920000|2022-06-13 17:55:20|710.07|707.67|709.57|707.17|710.07|707.67|709.57|707.17|0
1655142930000|2022-06-13 17:55:30|708.57|706.17|708.82|706.42|708.82|706.42|708.07|705.67|0
1655142940000|2022-06-13 17:55:40|708.32|705.92|707.57|705.17|708.32|705.92|707.57|705.17|0
1655142950000|2022-06-13 17:55:50|707.32|704.92|706.82|704.42|707.32|704.92|706.57|704.17|0
1655142960000|2022-06-13 17:56:00|707.07|704.67|705.57|703.17|707.57|705.17|705.32|702.92|0
1655142970000|2022-06-13 17:56:10|706.57|704.17|708.07|705.67|708.07|705.67|706.57|704.17|0
1655142980000|2022-06-13 17:56:20|707.32|704.92|709.07|706.67|709.07|706.67|707.32|704.92|0
1655142990000|2022-06-13 17:56:30|708.57|706.17|708.82|706.42|708.82|706.42|708.57|706.17|0
1655143000000|2022-06-13 17:56:40|709.32|706.92|708.2|705.8|709.32|706.92|708.2|705.8|0
1655143010000|2022-06-13 17:56:50|707.82|705.42|709.07|706.67|709.07|706.67|707.82|705.42|0
1655143020000|2022-06-13 17:57:00|709.82|707.42|709.32|706.92|709.82|707.42|709.32|706.92|0
1655143030000|2022-06-13 17:57:10|709.57|707.17|708.82|706.42|709.57|707.17|708.82|706.42|0
1655143040000|2022-06-13 17:57:20|708.57|706.17|708.32|705.92|708.57|706.17|708.32|705.92|0
1655143050000|2022-06-13 17:57:30|709.07|706.67|708.32|705.92|709.07|706.67|708.32|705.92|0
1655143060000|2022-06-13 17:57:40|708.07|705.67|707.82|705.42|708.07|705.67|707.57|705.17|0
1655143070000|2022-06-13 17:57:50|707.32|704.92|706.82|704.42|707.32|704.92|706.82|704.42|0
1655143080000|2022-06-13 17:58:00|707.07|704.67|708.07|705.67|708.2|705.8|707.07|704.67|0
1655143090000|2022-06-13 17:58:10|707.82|705.42|706.82|704.42|707.82|705.42|706.82|704.42|0
1655143100000|2022-06-13 17:58:20|707.32|704.92|708.07|705.67|708.07|705.67|707.32|704.92|0
1655143110000|2022-06-13 17:58:30|707.82|705.42|708.07|705.67|708.57|706.17|707.82|705.42|0
1655143120000|2022-06-13 17:58:40|708.57|706.17|708.07|705.67|708.57|706.17|708.07|705.67|0
1655143130000|2022-06-13 17:58:50|707.82|705.42|707.57|705.17|707.82|705.42|707.57|705.17|0
1655143140000|2022-06-13 17:59:00|707.82|705.42|706.07|703.67|707.82|705.42|706.07|703.67|0
1655143150000|2022-06-13 17:59:10|706.57|704.17|707.07|704.67|707.07|704.67|706.57|704.17|0
1655143160000|2022-06-13 17:59:20|707.57|705.17|708.07|705.67|708.07|705.67|707.57|705.17|0
1655143170000|2022-06-13 17:59:30|706.82|704.42|706.57|704.17|707.07|704.67|706.57|704.17|0
1655143180000|2022-06-13 17:59:40|706.82|704.42|707.32|704.92|707.32|704.92|706.82|704.42|0
1655143190000|2022-06-13 17:59:50|707.57|705.17|707.57|705.17|707.82|705.42|707.57|705.17|0
1655143200000|2022-06-13 18:00:00|707.82|705.42|708.32|705.92|708.32|705.92|707.57|705.17|0
1655143210000|2022-06-13 18:00:10|708.07|705.67|708.82|706.42|709.32|706.92|708.07|705.67|0
1655143220000|2022-06-13 18:00:20|709.32|706.92|709.32|706.92|710.07|707.67|709.32|706.92|0
1655143230000|2022-06-13 18:00:30|708.82|706.42|710.07|707.67|710.07|707.67|708.7|706.3|0
1655143240000|2022-06-13 18:00:40|710.57|708.17|710.57|708.17|710.57|708.17|708.82|706.42|0
1655143250000|2022-06-13 18:00:50|710.32|707.92|711.82|709.42|712.07|709.67|710.32|707.92|0
1655143260000|2022-06-13 18:01:00|711.57|709.17|710.57|708.17|711.57|709.17|710.57|708.17|0
1655143270000|2022-06-13 18:01:10|711.32|708.92|711.37|709.37|711.37|709.37|710.87|708.87|0
1655143280000|2022-06-13 18:01:20|711.12|709.12|712.12|710.12|712.12|710.12|711.12|709.12|0
1655143290000|2022-06-13 18:01:30|712.87|710.87|712.87|710.87|712.87|710.87|712.87|710.87|0
1655143300000|2022-06-13 18:01:40|713.62|711.62|713.25|711.25|713.62|711.62|713.25|711.25|0
1655143310000|2022-06-13 18:01:50|712.87|710.87|711.62|709.62|712.87|710.87|711.62|709.62|0
1655143320000|2022-06-13 18:02:00|711.87|709.87|712.87|710.87|712.87|710.87|711.87|709.87|0
1655143330000|2022-06-13 18:02:10|712.62|710.62|713.37|711.37|713.37|711.37|712.62|710.62|0
1655143340000|2022-06-13 18:02:20|713.62|711.62|714.37|712.37|714.37|712.37|713.62|711.62|0
1655143350000|2022-06-13 18:02:30|714.62|712.62|714.62|712.62|714.62|712.62|714.12|712.12|0
1655143360000|2022-06-13 18:02:40|714.87|712.87|715.12|713.12|715.37|713.37|714.87|712.87|0
1655143370000|2022-06-13 18:02:50|714.87|712.87|714.37|712.37|714.87|712.87|714.12|712.12|0
1655143380000|2022-06-13 18:03:00|714.62|712.62|714.87|712.87|715.12|713.12|714.62|712.62|0
1655143390000|2022-06-13 18:03:10|716.62|714.62|716.62|714.62|716.62|714.62|716.25|714.25|0
1655143400000|2022-06-13 18:03:20|717.37|715.37|716.87|714.87|717.37|715.37|716.87|714.87|0
1655143410000|2022-06-13 18:03:30|715.37|713.37|716.37|714.37|716.37|714.37|715.12|713.12|0
1655143420000|2022-06-13 18:03:40|717.12|715.12|716.87|714.87|717.37|715.37|716.87|714.87|0
1655143430000|2022-06-13 18:03:50|716.37|714.37|714.87|712.87|716.37|714.37|714.62|712.62|0
1655143440000|2022-06-13 18:04:00|714.62|712.62|712.87|710.87|714.62|712.62|712.62|710.62|0
1655143450000|2022-06-13 18:04:10|713.12|711.12|713.62|711.62|713.62|711.62|712.87|710.87|0
1655143460000|2022-06-13 18:04:20|713.87|711.87|713.37|711.37|714.12|712.12|713.37|711.37|0
1655143470000|2022-06-13 18:04:30|713.62|711.62|714.12|712.12|714.12|712.12|713.62|711.62|0
1655143480000|2022-06-13 18:04:40|714.62|712.62|714.75|712.75|714.75|712.75|714.5|712.5|0
1655143490000|2022-06-13 18:04:50|714.87|712.87|715.12|713.12|715.12|713.12|714.87|712.87|0
1655143500000|2022-06-13 18:05:00|715.37|713.37|715.87|713.87|715.87|713.87|715.37|713.37|0
1655143510000|2022-06-13 18:05:10|715.37|713.37|715.37|713.37|715.37|713.37|715.25|713.25|0
1655143520000|2022-06-13 18:05:20|716.12|714.12|717.5|715.5|717.5|715.5|716.12|714.12|0
1655143530000|2022-06-13 18:05:30|717.62|715.62|717.62|715.62|718.37|716.37|717.62|715.62|0
1655143540000|2022-06-13 18:05:40|717.87|715.87|718.12|716.12|718.37|716.37|717.87|715.87|0
1655143550000|2022-06-13 18:05:50|718.37|716.37|718.62|716.62|718.87|716.87|718.37|716.37|0
1655143560000|2022-06-13 18:06:00|718.75|716.75|719|717|719.37|717.37|718.75|716.75|0
1655143570000|2022-06-13 18:06:10|718.62|716.62|718.12|716.12|718.62|716.62|717.87|715.87|0
1655143580000|2022-06-13 18:06:20|717.87|715.87|717.87|715.87|718.12|716.12|717.87|715.87|0
1655143590000|2022-06-13 18:06:30|717.12|715.12|716.62|714.62|717.37|715.37|716.62|714.62|0
1655143600000|2022-06-13 18:06:40|717.37|715.37|719.62|717.62|719.62|717.62|717.37|715.37|0
1655143610000|2022-06-13 18:06:50|719.37|717.37|719.62|717.62|720.37|718.37|719.37|717.37|0
1655143620000|2022-06-13 18:07:00|718.87|716.87|718.62|716.62|718.87|716.87|718.62|716.62|0
1655143630000|2022-06-13 18:07:10|719.62|717.62|720.12|718.12|720.37|718.37|719.62|717.62|0
1655143640000|2022-06-13 18:07:20|719.87|717.87|720.62|718.62|720.62|718.62|719.87|717.87|0
1655143650000|2022-06-13 18:07:30|720.87|718.87|721.12|719.12|721.12|719.12|720.87|718.87|0
1655143660000|2022-06-13 18:07:40|721.87|719.87|721.62|719.62|721.87|719.87|721.37|719.37|0
1655143670000|2022-06-13 18:07:50|721.37|719.37|721.37|719.37|721.62|719.62|721.37|719.37|0
1655143680000|2022-06-13 18:08:00|722.37|720.37|721.37|719.37|722.37|720.37|721.37|719.37|0
1655143690000|2022-06-13 18:08:10|720.87|718.87|722.37|720.37|722.37|720.37|720.87|718.87|0
1655143700000|2022-06-13 18:08:20|722.25|720.25|722.12|720.12|722.25|720.25|721.62|719.62|0
1655143710000|2022-06-13 18:08:30|721.62|719.62|721.87|719.87|722.12|720.12|721.62|719.62|0
1655143720000|2022-06-13 18:08:40|722.62|720.62|721.37|719.37|722.62|720.62|721.37|719.37|0
1655143730000|2022-06-13 18:08:50|720.87|718.87|720.62|718.62|720.87|718.87|720.62|718.62|0
1655143740000|2022-06-13 18:09:00|721.87|719.87|722.12|720.12|722.62|720.62|721.87|719.87|0
1655143750000|2022-06-13 18:09:10|722.62|720.62|722.62|720.62|722.62|720.62|722.37|720.37|0
1655143760000|2022-06-13 18:09:20|722.5|720.5|721.62|719.62|722.5|720.5|721.37|719.37|0
1655143770000|2022-06-13 18:09:30|721.12|719.12|721.37|719.37|721.37|719.37|721.12|719.12|0
1655143780000|2022-06-13 18:09:40|721.87|719.87|721.87|719.87|721.87|719.87|721.37|719.37|0
1655143790000|2022-06-13 18:09:50|722.37|720.37|723.12|721.12|723.25|721.25|722.37|720.37|0
1655143800000|2022-06-13 18:10:00|723.87|721.87|723.62|721.62|723.87|721.87|723.62|721.62|0
1655143810000|2022-06-13 18:10:10|723.75|721.75|724.62|722.62|724.62|722.62|723.75|721.75|0
1655143820000|2022-06-13 18:10:20|725.12|723.12|725.25|723.25|725.37|723.37|725.12|723.12|0
1655143830000|2022-06-13 18:10:30|725.37|723.37|725.87|723.87|726.12|724.12|725.37|723.37|0
1655143840000|2022-06-13 18:10:40|726|724|725.87|723.87|726.62|724.62|725.87|723.87|0
1655143850000|2022-06-13 18:10:50|726.12|724.12|725.37|723.37|726.12|724.12|725.37|723.37|0
1655143860000|2022-06-13 18:11:00|725.62|723.62|725.87|723.87|726.12|724.12|725.25|723.25|0
1655143870000|2022-06-13 18:11:10|726.12|724.12|726.62|724.62|726.62|724.62|725.62|723.62|0
1655143880000|2022-06-13 18:11:20|726.12|724.12|725.75|723.75|726.12|724.12|725.75|723.75|0
1655143890000|2022-06-13 18:11:30|725.37|723.37|724.62|722.62|725.37|723.37|724.62|722.62|0
1655143900000|2022-06-13 18:11:40|724.37|722.37|725.87|723.87|725.87|723.87|724.37|722.37|0
1655143910000|2022-06-13 18:11:50|725.37|723.37|725.62|723.62|725.87|723.87|725.37|723.37|0
1655143920000|2022-06-13 18:12:00|725.5|723.5|726.12|724.12|726.12|724.12|725.5|723.5|0
1655143930000|2022-06-13 18:12:10|725.62|723.62|725.5|723.5|725.62|723.62|725.12|723.12|0
1655143940000|2022-06-13 18:12:20|725.37|723.37|724.87|722.87|726.12|724.12|724.87|722.87|0
1655143950000|2022-06-13 18:12:30|724.62|722.62|724.37|722.37|724.62|722.62|724.12|722.12|0
1655143960000|2022-06-13 18:12:40|723.87|721.87|723.37|721.37|723.87|721.87|723.37|721.37|0
1655143970000|2022-06-13 18:12:50|722.37|720.37|722.87|720.87|722.87|720.87|721.87|719.87|0
1655143980000|2022-06-13 18:13:00|723.12|721.12|721.62|719.62|723.12|721.12|721.62|719.62|0
1655143990000|2022-06-13 18:13:10|722.12|720.12|721.62|719.62|722.12|720.12|721.37|719.37|0
1655144000000|2022-06-13 18:13:20|721.87|719.87|721.87|719.87|722.12|720.12|721.87|719.87|0
1655144010000|2022-06-13 18:13:30|722.12|720.12|724.62|722.62|724.62|722.62|722.12|720.12|0
1655144020000|2022-06-13 18:13:40|724.87|722.87|724.87|722.87|725.12|723.12|724.75|722.75|0
1655144030000|2022-06-13 18:13:50|725.12|723.12|725.87|723.87|725.87|723.87|725.12|723.12|0
1655144040000|2022-06-13 18:14:00|725.62|723.62|726.62|724.62|726.62|724.62|725.62|723.62|0
1655144050000|2022-06-13 18:14:10|726.87|724.87|728.37|726.37|728.37|726.37|726.87|724.87|0
1655144060000|2022-06-13 18:14:20|727.87|725.87|728.12|726.12|728.37|726.37|727.87|725.87|0
1655144070000|2022-06-13 18:14:30|728.37|726.37|728.37|726.37|728.37|726.37|728.12|726.12|0
1655144080000|2022-06-13 18:14:40|727.87|725.87|728.12|726.12|728.62|726.62|727.87|725.87|0
1655144090000|2022-06-13 18:14:50|728.62|726.62|728.12|726.12|728.62|726.62|727.62|725.62|0
1655144100000|2022-06-13 18:15:00|729.57|727.17|729.07|726.67|729.57|727.17|728.82|726.42|0
1655144110000|2022-06-13 18:15:10|728.32|725.92|727.82|725.42|728.32|725.92|727.82|725.42|0
1655144120000|2022-06-13 18:15:20|728.32|725.92|726.57|724.17|728.32|725.92|726.57|724.17|0
1655144130000|2022-06-13 18:15:30|726.32|723.92|725.82|723.42|727.07|724.67|725.82|723.42|0
1655144140000|2022-06-13 18:15:40|725.57|723.17|727.57|725.17|727.57|725.17|725.57|723.17|0
1655144150000|2022-06-13 18:15:50|727.32|724.92|726.57|724.17|727.32|724.92|725.82|723.42|0
1655144160000|2022-06-13 18:16:00|726.32|723.92|726.07|723.67|726.32|723.92|726.07|723.67|0
1655144170000|2022-06-13 18:16:10|725.32|722.92|723.7|721.3|725.32|722.92|723.7|721.3|0
1655144180000|2022-06-13 18:16:20|723.57|721.17|723.57|721.17|723.57|721.17|723.32|720.92|0
1655144190000|2022-06-13 18:16:30|723.32|720.92|723.57|721.17|723.57|721.17|723.07|720.67|0
1655144200000|2022-06-13 18:16:40|723.45|721.05|723.07|720.67|723.45|721.05|723.07|720.67|0
1655144210000|2022-06-13 18:16:50|723.57|721.17|723.07|720.67|723.57|721.17|723.07|720.67|0
1655144220000|2022-06-13 18:17:00|723.82|721.42|722.57|720.17|723.82|721.42|722.57|720.17|0
1655144230000|2022-06-13 18:17:10|722.07|719.67|725.07|722.67|725.07|722.67|722.07|719.67|0
1655144240000|2022-06-13 18:17:20|724.57|722.17|724.57|722.17|724.57|722.17|724.32|721.92|0
1655144250000|2022-06-13 18:17:30|723.82|721.42|724.2|721.8|724.2|721.8|723.82|721.42|0
1655144260000|2022-06-13 18:17:40|723.95|721.55|724.07|721.67|724.07|721.67|723.95|721.55|0
1655144270000|2022-06-13 18:17:50|724.32|721.92|725.57|723.17|725.82|723.42|724.32|721.92|0
1655144280000|2022-06-13 18:18:00|726.07|723.67|726.07|723.67|726.57|724.17|725.82|723.42|0
1655144290000|2022-06-13 18:18:10|725.82|723.42|724.82|722.42|725.82|723.42|724.57|722.17|0
1655144300000|2022-06-13 18:18:20|724.57|722.17|723.82|721.42|724.57|722.17|723.82|721.42|0
1655144310000|2022-06-13 18:18:30|724.32|721.92|724.07|721.67|724.32|721.92|723.82|721.42|0
1655144320000|2022-06-13 18:18:40|723.82|721.42|724.32|721.92|724.57|722.17|723.82|721.42|0
1655144330000|2022-06-13 18:18:50|724.57|722.17|724.32|721.92|724.57|722.17|724.32|721.92|0
1655144340000|2022-06-13 18:19:00|724.2|721.8|724.07|721.67|724.2|721.8|723.57|721.17|0
1655144350000|2022-06-13 18:19:10|724.32|721.92|724.82|722.42|725.32|722.92|724.32|721.92|0
1655144360000|2022-06-13 18:19:20|725.07|722.67|723.82|721.42|725.07|722.67|723.82|721.42|0
1655144370000|2022-06-13 18:19:30|723.57|721.17|723.45|721.05|723.57|721.17|723.32|720.92|0
1655144380000|2022-06-13 18:19:40|724.07|721.67|723.82|721.42|724.32|721.92|723.82|721.42|0
1655144390000|2022-06-13 18:19:50|723.57|721.17|723.32|720.92|723.57|721.17|722.82|720.42|0
1655144400000|2022-06-13 18:20:00|723.07|720.67|722.07|719.67|723.07|720.67|721.82|719.42|0
1655144410000|2022-06-13 18:20:10|721.82|719.42|721.07|718.67|721.82|719.42|721.07|718.67|0
1655144420000|2022-06-13 18:20:20|720.82|718.42|722.57|720.17|722.57|720.17|720.82|718.42|0
1655144430000|2022-06-13 18:20:30|723.32|720.92|722.32|719.92|723.32|720.92|722.32|719.92|0
1655144440000|2022-06-13 18:20:40|722.07|719.67|722.07|719.67|722.32|719.92|722.07|719.67|0
1655144450000|2022-06-13 18:20:50|722.32|719.92|722.57|720.17|722.57|720.17|722.2|719.8|0
1655144460000|2022-06-13 18:21:00|723.32|720.92|721.82|719.42|723.57|721.17|721.82|719.42|0
1655144470000|2022-06-13 18:21:10|721.57|719.17|718.07|715.67|721.57|719.17|718.07|715.67|0
1655144480000|2022-06-13 18:21:20|718.32|715.92|720.32|717.92|720.32|717.92|718.32|715.92|0
1655144490000|2022-06-13 18:21:30|719.57|717.17|719.82|717.42|719.82|717.42|719.57|717.17|0
1655144500000|2022-06-13 18:21:40|720.07|717.67|720.07|717.67|720.32|717.92|720.07|717.67|0
1655144510000|2022-06-13 18:21:50|720.32|717.92|721.32|718.92|721.57|719.17|720.07|717.67|0
1655144520000|2022-06-13 18:22:00|722.82|720.42|721.82|719.42|723.07|720.67|721.82|719.42|0
1655144530000|2022-06-13 18:22:10|722.32|719.92|721.82|719.42|722.57|720.17|721.82|719.42|0
1655144540000|2022-06-13 18:22:20|721.32|718.92|721.57|719.17|722.32|719.92|721.32|718.92|0
1655144550000|2022-06-13 18:22:30|722.07|719.67|721.82|719.42|722.07|719.67|721.82|719.42|0
1655144560000|2022-06-13 18:22:40|721.57|719.17|721.7|719.3|722.07|719.67|721.57|719.17|0
1655144570000|2022-06-13 18:22:50|721.57|719.17|722.07|719.67|722.32|719.92|721.57|719.17|0
1655144580000|2022-06-13 18:23:00|722.32|719.92|722.57|720.17|722.57|720.17|722.32|719.92|0
1655144590000|2022-06-13 18:23:10|722.82|720.42|723.07|720.67|723.32|720.92|722.82|720.42|0
1655144600000|2022-06-13 18:23:20|722.82|720.42|723.32|720.92|723.32|720.92|722.82|720.42|0
1655144610000|2022-06-13 18:23:30|723.07|720.67|723.57|721.17|723.57|721.17|723.07|720.67|0
1655144620000|2022-06-13 18:23:40|723.82|721.42|724.32|721.92|724.32|721.92|723.82|721.42|0
1655144630000|2022-06-13 18:23:50|724.07|721.67|724.07|721.67|724.57|722.17|724.07|721.67|0
1655144640000|2022-06-13 18:24:00|724.57|722.17|724.07|721.67|724.57|722.17|724.07|721.67|0
1655144650000|2022-06-13 18:24:10|722.82|720.42|723.82|721.42|723.82|721.42|722.32|719.92|0
1655144660000|2022-06-13 18:24:20|724.32|721.92|723.32|720.92|724.32|721.92|723.32|720.92|0
1655144670000|2022-06-13 18:24:30|722.82|720.42|723.32|720.92|723.32|720.92|722.32|719.92|0
1655144680000|2022-06-13 18:24:40|724.07|721.67|723.82|721.42|724.07|721.67|723.57|721.17|0
1655144690000|2022-06-13 18:24:50|723.32|720.92|724.07|721.67|724.32|721.92|723.32|720.92|0
1655144700000|2022-06-13 18:25:00|724.32|721.92|724.45|722.05|724.82|722.42|724.32|721.92|0
1655144710000|2022-06-13 18:25:10|724.32|721.92|724.07|721.67|724.32|721.92|724.07|721.67|0
1655144720000|2022-06-13 18:25:20|724.57|722.17|724.07|721.67|724.57|722.17|724.07|721.67|0
1655144730000|2022-06-13 18:25:30|723.82|721.42|722.32|719.92|723.82|721.42|722.32|719.92|0
1655144740000|2022-06-13 18:25:40|723.07|720.67|722.07|719.67|723.07|720.67|722.07|719.67|0
1655144750000|2022-06-13 18:25:50|722.32|719.92|722.32|719.92|722.32|719.92|721.82|719.42|0
1655144760000|2022-06-13 18:26:00|723.07|720.67|722.32|719.92|723.07|720.67|722.07|719.67|0
1655144770000|2022-06-13 18:26:10|722.07|719.67|721.82|719.42|722.07|719.67|721.57|719.17|0
1655144780000|2022-06-13 18:26:20|721.57|719.17|722.07|719.67|722.07|719.67|721.57|719.17|0
1655144790000|2022-06-13 18:26:30|722.57|720.17|723.82|721.42|723.82|721.42|722.32|719.92|0
1655144800000|2022-06-13 18:26:40|724.07|721.67|723.57|721.17|724.07|721.67|723.57|721.17|0
1655144810000|2022-06-13 18:26:50|724.07|721.67|724.82|722.42|724.82|722.42|724.07|721.67|0
1655144820000|2022-06-13 18:27:00|725.07|722.67|724.07|721.67|725.07|722.67|724.07|721.67|0
1655144830000|2022-06-13 18:27:10|723.82|721.42|723.57|721.17|724.32|721.92|723.57|721.17|0
1655144840000|2022-06-13 18:27:20|723.32|720.92|723.07|720.67|723.57|721.17|723.07|720.67|0
1655144850000|2022-06-13 18:27:30|722.82|720.42|721.57|719.17|722.82|720.42|721.57|719.17|0
1655144860000|2022-06-13 18:27:40|721.32|718.92|721.32|718.92|721.32|718.92|720.57|718.17|0
1655144870000|2022-06-13 18:27:50|721.07|718.67|720.57|718.17|721.07|718.67|720.32|717.92|0
1655144880000|2022-06-13 18:28:00|721.07|718.67|721.57|719.17|722.57|720.17|721.07|718.67|0
1655144890000|2022-06-13 18:28:10|721.82|719.42|723.07|720.67|723.07|720.67|721.82|719.42|0
1655144900000|2022-06-13 18:28:20|722.57|720.17|722.57|720.17|722.57|720.17|722.57|720.17|0
1655144910000|2022-06-13 18:28:30|722.07|719.67|721.82|719.42|722.07|719.67|721.82|719.42|0
1655144920000|2022-06-13 18:28:40|722.32|719.92|722.57|720.17|723.07|720.67|722.32|719.92|0
1655144930000|2022-06-13 18:28:50|722.82|720.42|722.2|719.8|723.07|720.67|722.2|719.8|0
1655144940000|2022-06-13 18:29:00|722.07|719.67|723.07|720.67|723.07|720.67|722.07|719.67|0
1655144950000|2022-06-13 18:29:10|723.32|720.92|723.95|721.55|723.95|721.55|723.32|720.92|0
1655144960000|2022-06-13 18:29:20|722.95|720.55|721.32|718.92|722.95|720.55|721.32|718.92|0
1655144970000|2022-06-13 18:29:30|721.07|718.67|722.57|720.17|722.57|720.17|721.07|718.67|0
1655144980000|2022-06-13 18:29:40|723.32|720.92|723.07|720.67|723.57|721.17|723.07|720.67|0
1655144990000|2022-06-13 18:29:50|723.57|721.17|724.07|721.67|724.07|721.67|723.57|721.17|0
1655145000000|2022-06-13 18:30:00|724.82|722.42|723.82|721.42|724.82|722.42|723.82|721.42|0
1655145010000|2022-06-13 18:30:10|724.07|721.67|723.57|721.17|724.07|721.67|723.57|721.17|0
1655145020000|2022-06-13 18:30:20|723.7|721.3|723.82|721.42|723.82|721.42|722.82|720.42|0
1655145030000|2022-06-13 18:30:30|724.07|721.67|724.57|722.17|724.57|722.17|723.57|721.17|0
1655145040000|2022-06-13 18:30:40|724.82|722.42|724.07|721.67|724.82|722.42|724.07|721.67|0
1655145050000|2022-06-13 18:30:50|724.32|721.92|724.07|721.67|724.32|721.92|724.07|721.67|0
1655145060000|2022-06-13 18:31:00|724.32|721.92|724.82|722.42|724.82|722.42|724.07|721.67|0
1655145070000|2022-06-13 18:31:10|725.07|722.67|724.95|722.55|725.32|722.92|724.95|722.55|0
1655145080000|2022-06-13 18:31:20|726.07|723.67|726.32|723.92|726.57|724.17|726.07|723.67|0
1655145090000|2022-06-13 18:31:30|726.57|724.17|727.32|724.92|727.32|724.92|726.57|724.17|0
1655145100000|2022-06-13 18:31:40|728.32|725.92|729.32|726.92|729.32|726.92|728.32|725.92|0
1655145110000|2022-06-13 18:31:50|729.57|727.17|729.82|727.42|729.82|727.42|729.57|727.17|0
1655145120000|2022-06-13 18:32:00|730.07|727.67|730.82|728.42|730.82|728.42|730.07|727.67|0
1655145130000|2022-06-13 18:32:10|731.57|729.17|731.07|728.67|731.57|729.17|731.07|728.67|0
1655145140000|2022-06-13 18:32:20|731.32|728.92|732.07|729.67|732.07|729.67|731.07|728.67|0
1655145150000|2022-06-13 18:32:30|731.82|729.42|732.07|729.67|732.2|729.8|731.82|729.42|0
1655145160000|2022-06-13 18:32:40|732.57|730.17|733.07|730.67|733.45|731.05|732.57|730.17|0
1655145170000|2022-06-13 18:32:50|733.57|731.17|732.82|730.42|733.57|731.17|732.82|730.42|0
1655145180000|2022-06-13 18:33:00|733.32|730.92|733.07|730.67|733.32|730.92|733.07|730.67|0
1655145190000|2022-06-13 18:33:10|732.82|730.42|733.32|730.92|734.07|731.67|732.82|730.42|0
1655145200000|2022-06-13 18:33:20|733.45|731.05|731.32|728.92|733.45|731.05|731.32|728.92|0
1655145210000|2022-06-13 18:33:30|731.07|728.67|731.32|728.92|731.32|728.92|730.82|728.42|0
1655145220000|2022-06-13 18:33:40|731.07|728.67|730.32|727.92|731.07|728.67|730.32|727.92|0
1655145230000|2022-06-13 18:33:50|728.57|726.17|729.07|726.67|729.07|726.67|728.57|726.17|0
1655145240000|2022-06-13 18:34:00|728.57|726.17|728.32|725.92|728.82|726.42|728.32|725.92|0
1655145250000|2022-06-13 18:34:10|727.82|725.42|727.07|724.67|727.82|725.42|727.07|724.67|0
1655145260000|2022-06-13 18:34:20|726.82|724.42|726.57|724.17|726.82|724.42|726.32|723.92|0
1655145270000|2022-06-13 18:34:30|727.32|724.92|727.32|724.92|728.07|725.67|727.32|724.92|0
1655145280000|2022-06-13 18:34:40|726.82|724.42|726.57|724.17|726.82|724.42|726.07|723.67|0
1655145290000|2022-06-13 18:34:50|726.07|723.67|725.82|723.42|726.07|723.67|725.82|723.42|0
1655145300000|2022-06-13 18:35:00|726.07|723.67|725.07|722.67|726.07|723.67|725.07|722.67|0
1655145310000|2022-06-13 18:35:10|724.95|722.55|726.32|723.92|726.32|723.92|724.95|722.55|0
1655145320000|2022-06-13 18:35:20|726.07|723.67|726.57|724.17|726.57|724.17|725.82|723.42|0
1655145330000|2022-06-13 18:35:30|726.2|723.8|724.82|722.42|726.2|723.8|724.82|722.42|0
1655145340000|2022-06-13 18:35:40|724.57|722.17|723.82|721.42|724.57|722.17|723.82|721.42|0
1655145350000|2022-06-13 18:35:50|724.07|721.67|724.07|721.67|724.07|721.67|724.07|721.67|0
1655145360000|2022-06-13 18:36:00|723.82|721.42|723.57|721.17|723.82|721.42|723.07|720.67|0
1655145370000|2022-06-13 18:36:10|723.82|721.42|723.07|720.67|723.82|721.42|723.07|720.67|0
1655145380000|2022-06-13 18:36:20|722.82|720.42|724.07|721.67|724.07|721.67|722.82|720.42|0
1655145390000|2022-06-13 18:36:30|723.45|721.05|720.57|718.17|723.45|721.05|720.57|718.17|0
1655145400000|2022-06-13 18:36:40|718.82|716.42|717.32|714.92|718.82|716.42|717.32|714.92|0
1655145410000|2022-06-13 18:36:50|717.07|714.67|718.32|715.92|718.32|715.92|717.07|714.67|0
1655145420000|2022-06-13 18:37:00|717.32|714.92|717.32|714.92|717.82|715.42|717.32|714.92|0
1655145430000|2022-06-13 18:37:10|715.32|712.92|714.82|712.42|715.82|713.42|714.82|712.42|0
1655145440000|2022-06-13 18:37:20|714.07|711.67|714.57|712.17|714.57|712.17|713.57|711.17|0
1655145450000|2022-06-13 18:37:30|715.07|712.67|715.07|712.67|715.07|712.67|714.82|712.42|0
1655145460000|2022-06-13 18:37:40|714.57|712.17|716.57|714.17|716.57|714.17|714.57|712.17|0
1655145470000|2022-06-13 18:37:50|717.07|714.67|717.32|714.92|718.07|715.67|717.07|714.67|0
1655145480000|2022-06-13 18:38:00|717.57|715.17|716.82|714.42|717.57|715.17|716.57|714.17|0
1655145490000|2022-06-13 18:38:10|717.07|714.67|717.32|714.92|718.32|715.92|717.07|714.67|0
1655145500000|2022-06-13 18:38:20|718.07|715.67|718.57|716.17|718.57|716.17|718.07|715.67|0
1655145510000|2022-06-13 18:38:30|718.82|716.42|719.32|716.92|719.32|716.92|718.82|716.42|0
1655145520000|2022-06-13 18:38:40|717.82|715.42|717.82|715.42|717.95|715.55|717.57|715.17|0
1655145530000|2022-06-13 18:38:50|718.32|715.92|718.07|715.67|718.57|716.17|718.07|715.67|0
1655145540000|2022-06-13 18:39:00|718.45|716.05|717.57|715.17|718.82|716.42|717.57|715.17|0
1655145550000|2022-06-13 18:39:10|718.57|716.17|718.07|715.67|718.57|716.17|718.07|715.67|0
1655145560000|2022-06-13 18:39:20|717.82|715.42|717.07|714.67|717.82|715.42|716.82|714.42|0
1655145570000|2022-06-13 18:39:30|717.32|714.92|716.45|714.05|717.32|714.92|716.45|714.05|0
1655145580000|2022-06-13 18:39:40|715.07|712.67|716.07|713.67|716.07|713.67|715.07|712.67|0
1655145590000|2022-06-13 18:39:50|716.57|714.17|717.57|715.17|717.82|715.42|716.57|714.17|0
1655145600000|2022-06-13 18:40:00|716.57|714.17|716.2|713.8|716.57|714.17|715.82|713.42|0
1655145610000|2022-06-13 18:40:10|716.7|714.3|717.07|714.67|717.57|715.17|716.7|714.3|0
1655145620000|2022-06-13 18:40:20|717.32|714.92|717.32|714.92|717.32|714.92|717.32|714.92|0
1655145630000|2022-06-13 18:40:30|717.45|715.05|715.82|713.42|717.57|715.17|715.82|713.42|0
1655145640000|2022-06-13 18:40:40|715.57|713.17|715.57|713.17|715.57|713.17|714.82|712.42|0
1655145650000|2022-06-13 18:40:50|715.45|713.05|717.07|714.67|717.07|714.67|715.45|713.05|0
1655145660000|2022-06-13 18:41:00|716.57|714.17|716.32|713.92|716.57|714.17|716.07|713.67|0
1655145670000|2022-06-13 18:41:10|716.07|713.67|714.57|712.17|716.07|713.67|714.57|712.17|0
1655145680000|2022-06-13 18:41:20|714.7|712.3|713.57|711.17|714.82|712.42|713.57|711.17|0
1655145690000|2022-06-13 18:41:30|713.7|711.3|713.95|711.55|713.95|711.55|713.32|710.92|0
1655145700000|2022-06-13 18:41:40|713.82|711.42|711.32|708.92|713.82|711.42|711.32|708.92|0
1655145710000|2022-06-13 18:41:50|711.57|709.17|712.32|709.92|712.32|709.92|711.32|708.92|0
1655145720000|2022-06-13 18:42:00|712.07|709.67|713.82|711.42|713.82|711.42|712.07|709.67|0
1655145730000|2022-06-13 18:42:10|713.32|710.92|714.07|711.67|714.07|711.67|713.32|710.92|0
1655145740000|2022-06-13 18:42:20|713.32|710.92|714.82|712.42|714.82|712.42|713.32|710.92|0
1655145750000|2022-06-13 18:42:30|715.32|712.92|716.82|714.42|716.82|714.42|715.32|712.92|0
1655145760000|2022-06-13 18:42:40|716.07|713.67|716.57|714.17|716.57|714.17|715.82|713.42|0
1655145770000|2022-06-13 18:42:50|716.07|713.67|715.82|713.42|716.32|713.92|715.82|713.42|0
1655145780000|2022-06-13 18:43:00|716.32|713.92|716.82|714.42|716.82|714.42|716.07|713.67|0
1655145790000|2022-06-13 18:43:10|716.32|713.92|717.07|714.67|717.07|714.67|716.32|713.92|0
1655145800000|2022-06-13 18:43:20|716.82|714.42|718.07|715.67|718.07|715.67|716.82|714.42|0
1655145810000|2022-06-13 18:43:30|718.82|716.42|718.32|715.92|718.82|716.42|718.32|715.92|0
1655145820000|2022-06-13 18:43:40|718.82|716.42|719.07|716.67|719.57|717.17|718.82|716.42|0
1655145830000|2022-06-13 18:43:50|719.32|716.92|719.7|717.3|719.82|717.42|719.32|716.92|0
1655145840000|2022-06-13 18:44:00|719.32|716.92|720.07|717.67|720.32|717.92|719.32|716.92|0
1655145850000|2022-06-13 18:44:10|720.2|717.8|720.57|718.17|720.57|718.17|720.2|717.8|0
1655145860000|2022-06-13 18:44:20|719.57|717.17|720.07|717.67|720.07|717.67|719.57|717.17|0
1655145870000|2022-06-13 18:44:30|719.07|716.67|718.57|716.17|719.07|716.67|718.32|715.92|0
1655145880000|2022-06-13 18:44:40|718.32|715.92|716.7|714.3|718.32|715.92|716.7|714.3|0
1655145890000|2022-06-13 18:44:50|716.82|714.42|717.07|714.67|717.07|714.67|716.57|714.17|0
1655145900000|2022-06-13 18:45:00|716.07|713.67|715.07|712.67|716.07|713.67|715.07|712.67|0
1655145910000|2022-06-13 18:45:10|716.32|713.92|715.57|713.17|716.32|713.92|715.57|713.17|0
1655145920000|2022-06-13 18:45:20|716.07|713.67|715.07|712.67|716.07|713.67|715.07|712.67|0
1655145930000|2022-06-13 18:45:30|715.32|712.92|715.07|712.67|715.32|712.92|714.82|712.42|0
1655145940000|2022-06-13 18:45:40|713.82|711.42|714.82|712.42|714.82|712.42|713.07|710.67|0
1655145950000|2022-06-13 18:45:50|714.57|712.17|714.32|711.92|714.57|712.17|714.07|711.67|0
1655145960000|2022-06-13 18:46:00|714.45|712.05|714.57|712.17|715.32|712.92|714.07|711.67|0
1655145970000|2022-06-13 18:46:10|714.32|711.92|713.32|710.92|714.32|711.92|713.32|710.92|0
1655145980000|2022-06-13 18:46:20|712.82|710.42|714.07|711.67|714.07|711.67|712.82|710.42|0
1655145990000|2022-06-13 18:46:30|714.32|711.92|714.82|712.42|715.57|713.17|714.32|711.92|0
1655146000000|2022-06-13 18:46:40|714.57|712.17|715.32|712.92|715.57|713.17|714.57|712.17|0
1655146010000|2022-06-13 18:46:50|715.57|713.17|716.07|713.67|716.07|713.67|715.57|713.17|0
1655146020000|2022-06-13 18:47:00|716.32|713.92|718.07|715.67|718.57|716.17|716.32|713.92|0
1655146030000|2022-06-13 18:47:10|718.32|715.92|718.82|716.42|719.82|717.42|718.32|715.92|0
1655146040000|2022-06-13 18:47:20|718.57|716.17|717.57|715.17|719.07|716.67|717.57|715.17|0
1655146050000|2022-06-13 18:47:30|718.07|715.67|718.82|716.42|719.32|716.92|718.07|715.67|0
1655146060000|2022-06-13 18:47:40|720.07|717.67|720.2|717.8|720.2|717.8|720.07|717.67|0
1655146070000|2022-06-13 18:47:50|720.07|717.67|720.57|718.17|720.82|718.42|720.07|717.67|0
1655146080000|2022-06-13 18:48:00|720.07|717.67|719.57|717.17|721.32|718.92|719.57|717.17|0
1655146090000|2022-06-13 18:48:10|719.82|717.42|719.07|716.67|719.82|717.42|719.07|716.67|0
1655146100000|2022-06-13 18:48:20|718.82|716.42|719.07|716.67|719.07|716.67|718.82|716.42|0
1655146110000|2022-06-13 18:48:30|718.82|716.42|718.82|716.42|719.2|716.8|718.57|716.17|0
1655146120000|2022-06-13 18:48:40|719.07|716.67|719.07|716.67|719.57|717.17|718.95|716.55|0
1655146130000|2022-06-13 18:48:50|718.57|716.17|718.57|716.17|719.07|716.67|718.57|716.17|0
1655146140000|2022-06-13 18:49:00|718.32|715.92|718.82|716.42|718.82|716.42|718.2|715.8|0
1655146150000|2022-06-13 18:49:10|719.82|717.42|720.82|718.42|720.82|718.42|719.82|717.42|0
1655146160000|2022-06-13 18:49:20|721.07|718.67|720.32|717.92|721.57|719.17|720.32|717.92|0
1655146170000|2022-06-13 18:49:30|720.07|717.67|719.07|716.67|720.07|717.67|719.07|716.67|0
1655146180000|2022-06-13 18:49:40|718.82|716.42|718.32|715.92|718.82|716.42|718.32|715.92|0
1655146190000|2022-06-13 18:49:50|717.82|715.42|718.32|715.92|719.07|716.67|717.82|715.42|0
1655146200000|2022-06-13 18:50:00|719.07|716.67|720.32|717.92|720.32|717.92|719.07|716.67|0
1655146210000|2022-06-13 18:50:10|720.82|718.42|720.82|718.42|721.07|718.67|720.82|718.42|0
1655146220000|2022-06-13 18:50:20|721.57|719.17|721.07|718.67|722.32|719.92|721.07|718.67|0
1655146230000|2022-06-13 18:50:30|721.32|718.92|720.32|717.92|721.32|718.92|720.32|717.92|0
1655146240000|2022-06-13 18:50:40|721.07|718.67|721.32|718.92|721.32|718.92|720.82|718.42|0
1655146250000|2022-06-13 18:50:50|721.7|719.3|721.07|718.67|721.7|719.3|720.95|718.55|0
1655146260000|2022-06-13 18:51:00|721.82|719.42|721.07|718.67|721.82|719.42|721.07|718.67|0
1655146270000|2022-06-13 18:51:10|721.57|719.17|721.2|718.8|721.57|719.17|721.07|718.67|0
1655146280000|2022-06-13 18:51:20|721.07|718.67|719.2|716.8|721.07|718.67|719.07|716.67|0
1655146290000|2022-06-13 18:51:30|719.07|716.67|719.32|716.92|719.45|717.05|719.07|716.67|0
1655146300000|2022-06-13 18:51:40|719.82|717.42|720.07|717.67|720.07|717.67|719.82|717.42|0
1655146310000|2022-06-13 18:51:50|720.57|718.17|721.82|719.42|721.82|719.42|720.32|717.92|0
1655146320000|2022-06-13 18:52:00|721.07|718.67|722.32|719.92|722.32|719.92|721.07|718.67|0
1655146330000|2022-06-13 18:52:10|722.82|720.42|722.57|720.17|722.82|720.42|722.57|720.17|0
1655146340000|2022-06-13 18:52:20|722.32|719.92|722.82|720.42|722.82|720.42|722.32|719.92|0
1655146350000|2022-06-13 18:52:30|724.32|721.92|724.45|722.05|724.45|722.05|723.57|721.17|0
1655146360000|2022-06-13 18:52:40|724.82|722.42|724.82|722.42|725.07|722.67|724.7|722.3|0
1655146370000|2022-06-13 18:52:50|725.57|723.17|725.07|722.67|725.57|723.17|724.32|721.92|0
1655146380000|2022-06-13 18:53:00|725.32|722.92|724.82|722.42|725.32|722.92|724.82|722.42|0
1655146390000|2022-06-13 18:53:10|724.45|722.05|724.32|721.92|724.45|722.05|723.45|721.05|0
1655146400000|2022-06-13 18:53:20|724.45|722.05|724.32|721.92|724.82|722.42|724.32|721.92|0
1655146410000|2022-06-13 18:53:30|724.82|722.42|724.7|722.3|724.82|722.42|724.7|722.3|0
1655146420000|2022-06-13 18:53:40|724.82|722.42|724.32|721.92|724.82|722.42|724.32|721.92|0
1655146430000|2022-06-13 18:53:50|724.82|722.42|724.57|722.17|724.82|722.42|724.57|722.17|0
1655146440000|2022-06-13 18:54:00|725.57|723.17|725.32|722.92|725.57|723.17|725.32|722.92|0
1655146450000|2022-06-13 18:54:10|725.07|722.67|724.57|722.17|725.07|722.67|724.32|721.92|0
1655146460000|2022-06-13 18:54:20|723.32|720.92|722.32|719.92|723.32|720.92|722.32|719.92|0
1655146470000|2022-06-13 18:54:30|723.32|720.92|723.82|721.42|723.95|721.55|723.32|720.92|0
1655146480000|2022-06-13 18:54:40|723.32|720.92|723.57|721.17|723.57|721.17|723.32|720.92|0
1655146490000|2022-06-13 18:54:50|724.32|721.92|723.57|721.17|724.32|721.92|723.57|721.17|0
1655146500000|2022-06-13 18:55:00|724.82|722.42|725.82|723.42|725.82|723.42|724.82|722.42|0
1655146510000|2022-06-13 18:55:10|725.7|723.3|726.07|723.67|726.07|723.67|725.32|722.92|0
1655146520000|2022-06-13 18:55:20|726.82|724.42|726.57|724.17|726.82|724.42|726.57|724.17|0
1655146530000|2022-06-13 18:55:30|726.82|724.42|727.57|725.17|727.57|725.17|726.82|724.42|0
1655146540000|2022-06-13 18:55:40|727.32|724.92|727.82|725.42|727.82|725.42|727.32|724.92|0
1655146550000|2022-06-13 18:55:50|728.32|725.92|728.45|726.05|728.57|726.17|728.32|725.92|0
1655146560000|2022-06-13 18:56:00|728.32|725.92|728.57|726.17|728.57|726.17|727.82|725.42|0
1655146570000|2022-06-13 18:56:10|728.32|725.92|728.32|725.92|728.57|726.17|728.32|725.92|0
1655146580000|2022-06-13 18:56:20|728.57|726.17|729.07|726.67|729.07|726.67|728.57|726.17|0
1655146590000|2022-06-13 18:56:30|728.82|726.42|729.32|726.92|729.57|727.17|728.82|726.42|0
1655146600000|2022-06-13 18:56:40|729.2|726.8|729.57|727.17|729.57|727.17|729.07|726.67|0
1655146610000|2022-06-13 18:56:50|729.82|727.42|730.07|727.67|730.32|727.92|729.82|727.42|0
1655146620000|2022-06-13 18:57:00|730.2|727.8|730.82|728.42|730.82|728.42|730.2|727.8|0
1655146630000|2022-06-13 18:57:10|731.07|728.67|731.07|728.67|731.2|728.8|731.07|728.67|0
1655146640000|2022-06-13 18:57:20|731.57|729.17|732.07|729.67|732.07|729.67|731.57|729.17|0
1655146650000|2022-06-13 18:57:30|732.32|729.92|732.32|729.92|732.32|729.92|732.32|729.92|0
1655146660000|2022-06-13 18:57:40|732.07|729.67|732.07|729.67|732.07|729.67|732.07|729.67|0
1655146670000|2022-06-13 18:57:50|733.07|730.67|732.07|729.67|733.32|730.92|731.82|729.42|0
1655146680000|2022-06-13 18:58:00|733.07|730.67|733.32|730.92|733.32|730.92|732.82|730.42|0
1655146690000|2022-06-13 18:58:10|732.57|730.17|733.32|730.92|733.32|730.92|732.57|730.17|0
1655146700000|2022-06-13 18:58:20|732.57|730.17|732.82|730.42|732.82|730.42|732.57|730.17|0
1655146710000|2022-06-13 18:58:30|732.32|729.92|730.82|728.42|732.32|729.92|730.82|728.42|0
1655146720000|2022-06-13 18:58:40|729.95|727.55|728.07|725.67|729.95|727.55|728.07|725.67|0
1655146730000|2022-06-13 18:58:50|727.32|724.92|727.45|725.05|727.57|725.17|727.32|724.92|0
1655146740000|2022-06-13 18:59:00|727.57|725.17|727.57|725.17|727.82|725.42|727.57|725.17|0
1655146750000|2022-06-13 18:59:10|727.32|724.92|729.57|727.17|729.57|727.17|727.32|724.92|0
1655146760000|2022-06-13 18:59:20|730.07|727.67|730.07|727.67|730.82|728.42|730.07|727.67|0
1655146770000|2022-06-13 18:59:30|729.7|727.3|729.82|727.42|729.82|727.42|729.7|727.3|0
1655146780000|2022-06-13 18:59:40|730.32|727.92|730.32|727.92|730.57|728.17|730.32|727.92|0
1655146790000|2022-06-13 18:59:50|730.07|727.67|731.32|728.92|731.57|729.17|730.07|727.67|0
1655146800000|2022-06-13 19:00:00|732.57|730.17|733.32|730.92|733.57|731.17|732.57|730.17|0
1655146810000|2022-06-13 19:00:10|733.07|730.67|731.32|728.92|733.07|730.67|731.07|728.67|0
1655146820000|2022-06-13 19:00:20|731.57|729.17|733.07|730.67|733.07|730.67|731.57|729.17|0
1655146830000|2022-06-13 19:00:30|731.82|729.42|730.82|728.42|731.82|729.42|730.57|728.17|0
1655146840000|2022-06-13 19:00:40|730.45|728.05|730.82|728.42|730.82|728.42|729.57|727.17|0
1655146850000|2022-06-13 19:00:50|731.07|728.67|730.82|728.42|731.07|728.67|730.32|727.92|0
1655146860000|2022-06-13 19:01:00|731.07|728.67|732.07|729.67|732.07|729.67|730.82|728.42|0
1655146870000|2022-06-13 19:01:10|731.82|729.42|732.32|729.92|732.32|729.92|731.82|729.42|0
1655146880000|2022-06-13 19:01:20|732.07|729.67|733.2|730.8|733.32|730.92|732.07|729.67|0
1655146890000|2022-06-13 19:01:30|733.07|730.67|733.57|731.17|733.57|731.17|733.07|730.67|0
1655146900000|2022-06-13 19:01:40|733.32|730.92|732.07|729.67|733.82|731.42|732.07|729.67|0
1655146910000|2022-06-13 19:01:50|732.57|730.17|733.2|730.8|733.57|731.17|732.57|730.17|0
1655146920000|2022-06-13 19:02:00|735.32|732.92|735.82|733.42|735.82|733.42|735.32|732.92|0
1655146930000|2022-06-13 19:02:10|736.32|733.92|735.82|733.42|736.57|734.17|735.82|733.42|0
1655146940000|2022-06-13 19:02:20|735.7|733.3|736.07|733.67|736.57|734.17|735.7|733.3|0
1655146950000|2022-06-13 19:02:30|736.32|733.92|735.82|733.42|736.32|733.92|735.82|733.42|0
1655146960000|2022-06-13 19:02:40|736.32|733.92|736.57|734.17|736.57|734.17|736.07|733.67|0
1655146970000|2022-06-13 19:02:50|736.32|733.92|736.32|733.92|736.57|734.17|735.95|733.55|0
1655146980000|2022-06-13 19:03:00|736.57|734.17|736.57|734.17|736.57|734.17|736.32|733.92|0
1655146990000|2022-06-13 19:03:10|736.32|733.92|734.82|732.42|736.32|733.92|734.82|732.42|0
1655147000000|2022-06-13 19:03:20|733.32|730.92|732.82|730.42|733.82|731.42|732.82|730.42|0
1655147010000|2022-06-13 19:03:30|732.07|729.67|729.32|726.92|732.07|729.67|729.32|726.92|0
1655147020000|2022-06-13 19:03:40|728.07|725.67|728.07|725.67|728.07|725.67|727.57|725.17|0
1655147030000|2022-06-13 19:03:50|727.82|725.42|727.82|725.42|727.82|725.42|726.82|724.42|0
1655147040000|2022-06-13 19:04:00|728.82|726.42|728.57|726.17|729.32|726.92|728.57|726.17|0
1655147050000|2022-06-13 19:04:10|728.82|726.42|728.32|725.92|729.32|726.92|728.32|725.92|0
1655147060000|2022-06-13 19:04:20|728.82|726.42|726.57|724.17|728.82|726.42|726.57|724.17|0
1655147070000|2022-06-13 19:04:30|727.57|725.17|727.32|724.92|727.82|725.42|727.07|724.67|0
1655147080000|2022-06-13 19:04:40|727.07|724.67|727.82|725.42|727.82|725.42|726.82|724.42|0
1655147090000|2022-06-13 19:04:50|727.57|725.17|728.82|726.42|728.82|726.42|727.57|725.17|0
1655147100000|2022-06-13 19:05:00|729.57|727.17|729.57|727.17|729.57|727.17|728.07|725.67|0
1655147110000|2022-06-13 19:05:10|730.45|728.05|728.82|726.42|730.45|728.05|728.82|726.42|0
1655147120000|2022-06-13 19:05:20|727.82|725.42|727.32|724.92|727.82|725.42|726.32|723.92|0
1655147130000|2022-06-13 19:05:30|727.82|725.42|728.82|726.42|729.57|727.17|727.82|725.42|0
1655147140000|2022-06-13 19:05:40|729.07|726.67|729.07|726.67|729.32|726.92|729.07|726.67|0
1655147150000|2022-06-13 19:05:50|729.32|726.92|730.07|727.67|730.07|727.67|729.32|726.92|0
1655147160000|2022-06-13 19:06:00|730.82|728.42|731.57|729.17|731.57|729.17|730.82|728.42|0
1655147170000|2022-06-13 19:06:10|730.82|728.42|731.32|728.92|731.32|728.92|730.82|728.42|0
1655147180000|2022-06-13 19:06:20|731.57|729.17|733.07|730.67|733.07|730.67|731.07|728.67|0
1655147190000|2022-06-13 19:06:30|733.32|730.92|733.07|730.67|733.32|730.92|733.07|730.67|0
1655147200000|2022-06-13 19:06:40|732.82|730.42|734.57|732.17|734.57|732.17|732.82|730.42|0
1655147210000|2022-06-13 19:06:50|734.07|731.67|735.32|732.92|735.32|732.92|734.07|731.67|0
1655147220000|2022-06-13 19:07:00|735.82|733.42|735.82|733.42|736.57|734.17|735.82|733.42|0
1655147230000|2022-06-13 19:07:10|734.57|732.17|735.82|733.42|735.82|733.42|734.57|732.17|0
1655147240000|2022-06-13 19:07:20|736.32|733.92|736.32|733.92|736.32|733.92|736.07|733.67|0
1655147250000|2022-06-13 19:07:30|736.07|733.67|735.57|733.17|736.07|733.67|735.57|733.17|0
1655147260000|2022-06-13 19:07:40|734.7|732.3|735.07|732.67|735.07|732.67|734.57|732.17|0
1655147270000|2022-06-13 19:07:50|734.82|732.42|733.32|730.92|735.07|732.67|733.32|730.92|0
1655147280000|2022-06-13 19:08:00|733.07|730.67|734.07|731.67|734.07|731.67|732.57|730.17|0
1655147290000|2022-06-13 19:08:10|732.57|730.17|732.82|730.42|732.82|730.42|732.57|730.17|0
1655147300000|2022-06-13 19:08:20|733.32|730.92|733.07|730.67|734.32|731.92|733.07|730.67|0
1655147310000|2022-06-13 19:08:30|734.07|731.67|734.82|732.42|735.07|732.67|734.07|731.67|0
1655147320000|2022-06-13 19:08:40|734.07|731.67|734.32|731.92|734.32|731.92|734.07|731.67|0
1655147330000|2022-06-13 19:08:50|735.07|732.67|736.32|733.92|736.32|733.92|735.07|732.67|0
1655147340000|2022-06-13 19:09:00|736.57|734.17|736.82|734.42|736.82|734.42|736.32|733.92|0
1655147350000|2022-06-13 19:09:10|736.57|734.17|735.57|733.17|736.57|734.17|735.57|733.17|0
1655147360000|2022-06-13 19:09:20|735.32|732.92|734.32|731.92|735.32|732.92|734.07|731.67|0
1655147370000|2022-06-13 19:09:30|735.07|732.67|735.07|732.67|735.57|733.17|735.07|732.67|0
1655147380000|2022-06-13 19:09:40|735.82|733.42|736.07|733.67|736.07|733.67|735.82|733.42|0
1655147390000|2022-06-13 19:09:50|735.82|733.42|735.82|733.42|736.07|733.67|735.82|733.42|0
1655147400000|2022-06-13 19:10:00|736.07|733.67|736.07|733.67|736.07|733.67|736.07|733.67|0
1655147410000|2022-06-13 19:10:10|736.32|733.92|736.2|733.8|736.32|733.92|735.82|733.42|0
1655147420000|2022-06-13 19:10:20|737.32|734.92|739.07|736.67|739.07|736.67|737.32|734.92|0
1655147430000|2022-06-13 19:10:30|738.82|736.42|739.32|736.92|739.32|736.92|738.82|736.42|0
1655147440000|2022-06-13 19:10:40|739.07|736.67|739.2|736.8|739.32|736.92|739.07|736.67|0
1655147450000|2022-06-13 19:10:50|739.07|736.67|738.07|735.67|739.07|736.67|738.07|735.67|0
1655147460000|2022-06-13 19:11:00|738.32|735.92|739.32|736.92|739.57|737.17|738.32|735.92|0
1655147470000|2022-06-13 19:11:10|738.07|735.67|737.57|735.17|738.07|735.67|737.57|735.17|0
1655147480000|2022-06-13 19:11:20|738.57|736.17|739.57|737.17|739.82|737.42|738.57|736.17|0
1655147490000|2022-06-13 19:11:30|739.32|736.92|738.82|736.42|739.32|736.92|738.82|736.42|0
1655147500000|2022-06-13 19:11:40|739.07|736.67|739.57|737.17|739.57|737.17|737.82|735.42|0
1655147510000|2022-06-13 19:11:50|739.82|737.42|739.57|737.17|739.82|737.42|739.57|737.17|0
1655147520000|2022-06-13 19:12:00|739.45|737.05|738.82|736.42|739.57|737.17|738.82|736.42|0
1655147530000|2022-06-13 19:12:10|738.57|736.17|739.32|736.92|739.32|736.92|738.57|736.17|0
1655147540000|2022-06-13 19:12:20|739.07|736.67|739.32|736.92|739.32|736.92|739.07|736.67|0
1655147550000|2022-06-13 19:12:30|739.07|736.67|738.82|736.42|739.07|736.67|738.32|735.92|0
1655147560000|2022-06-13 19:12:40|739.07|736.67|739.07|736.67|739.07|736.67|738.82|736.42|0
1655147570000|2022-06-13 19:12:50|738.82|736.42|738.82|736.42|738.82|736.42|738.57|736.17|0
1655147580000|2022-06-13 19:13:00|739.32|736.92|739.32|736.92|739.32|736.92|739.32|736.92|0
1655147590000|2022-06-13 19:13:10|740.07|737.67|739.57|737.17|740.07|737.67|739.07|736.67|0
1655147600000|2022-06-13 19:13:20|740.07|737.67|740.07|737.67|740.57|738.17|740.07|737.67|0
1655147610000|2022-06-13 19:13:30|740.32|737.92|740.57|738.17|740.57|738.17|740.07|737.67|0
1655147620000|2022-06-13 19:13:40|740.82|738.42|741.07|738.67|741.32|738.92|740.82|738.42|0
1655147630000|2022-06-13 19:13:50|741.32|738.92|741.82|739.42|741.82|739.42|741.32|738.92|0
1655147640000|2022-06-13 19:14:00|742.32|739.92|740.32|737.92|742.32|739.92|740.07|737.67|0
1655147650000|2022-06-13 19:14:10|739.82|737.42|740.32|737.92|740.32|737.92|739.82|737.42|0
1655147660000|2022-06-13 19:14:20|740.07|737.67|740.57|738.17|740.57|738.17|740.07|737.67|0
1655147670000|2022-06-13 19:14:30|741.07|738.67|741.07|738.67|741.32|738.92|741.07|738.67|0
1655147680000|2022-06-13 19:14:40|741.82|739.42|742.32|739.92|742.32|739.92|741.57|739.17|0
1655147690000|2022-06-13 19:14:50|742.07|739.67|740.57|738.17|742.07|739.67|740.57|738.17|0
1655147700000|2022-06-13 19:15:00|741.32|738.92|740.82|738.42|741.32|738.92|740.32|737.92|0
1655147710000|2022-06-13 19:15:10|742.07|739.67|741.7|739.3|742.07|739.67|741.7|739.3|0
1655147720000|2022-06-13 19:15:20|741.32|738.92|742.07|739.67|742.07|739.67|741.32|738.92|0
1655147730000|2022-06-13 19:15:30|742.32|739.92|742.07|739.67|742.57|740.17|742.07|739.67|0
1655147740000|2022-06-13 19:15:40|742.32|739.92|741.82|739.42|742.32|739.92|741.57|739.17|0
1655147750000|2022-06-13 19:15:50|744.82|742.42|746.32|743.92|746.32|743.92|744.82|742.42|0
1655147760000|2022-06-13 19:16:00|745.82|743.42|743.32|740.92|745.82|743.42|743.32|740.92|0
1655147770000|2022-06-13 19:16:10|740.07|737.67|743.07|740.67|743.07|740.67|740.07|737.67|0
1655147780000|2022-06-13 19:16:20|744.32|741.92|742.7|740.3|744.32|741.92|742.7|740.3|0
1655147790000|2022-06-13 19:16:30|739.07|736.67|739.32|736.92|741.57|739.17|738.32|735.92|0
1655147800000|2022-06-13 19:16:40|738.32|735.92|736.82|734.42|738.32|735.92|736.07|733.67|0
1655147810000|2022-06-13 19:16:50|732.57|730.17|735.32|732.92|735.82|733.42|732.57|730.17|0
1655147820000|2022-06-13 19:17:00|734.07|731.67|732.07|729.67|734.57|732.17|732.07|729.67|0
1655147830000|2022-06-13 19:17:10|725.82|723.42|721.07|718.67|725.82|723.42|721.07|718.67|0
1655147840000|2022-06-13 19:17:20|723.32|720.92|729.07|726.67|729.07|726.67|723.32|720.92|0
1655147850000|2022-06-13 19:17:30|731.82|729.42|731.82|729.42|731.82|729.42|731.32|728.92|0
1655147860000|2022-06-13 19:17:40|734.07|731.67|736.07|733.67|736.07|733.67|734.07|731.67|0
1655147870000|2022-06-13 19:17:50|735.57|733.17|737.07|734.67|737.07|734.67|735.57|733.17|0
1655147880000|2022-06-13 19:18:00|735.82|733.42|734.32|731.92|735.82|733.42|734.32|731.92|0
1655147890000|2022-06-13 19:18:10|733.07|730.67|734.32|731.92|734.32|731.92|733.07|730.67|0
1655147900000|2022-06-13 19:18:20|735.57|733.17|739.32|736.92|739.32|736.92|735.57|733.17|0
1655147910000|2022-06-13 19:18:30|736.32|733.92|737.07|734.67|738.32|735.92|736.32|733.92|0
1655147920000|2022-06-13 19:18:40|739.32|736.92|738.82|736.42|739.82|737.42|738.32|735.92|0
1655147930000|2022-06-13 19:18:50|740.82|738.42|738.82|736.42|740.82|738.42|738.7|736.3|0
1655147940000|2022-06-13 19:19:00|738.57|736.17|740.57|738.17|740.57|738.17|738.57|736.17|0
1655147950000|2022-06-13 19:19:10|739.57|737.17|740.07|737.67|740.32|737.92|738.32|735.92|0
1655147960000|2022-06-13 19:19:20|741.2|738.8|742.57|740.17|742.57|740.17|740.82|738.42|0
1655147970000|2022-06-13 19:19:30|742.07|739.67|742.07|739.67|742.82|740.42|742.07|739.67|0
1655147980000|2022-06-13 19:19:40|740.32|737.92|735.32|732.92|740.32|737.92|735.32|732.92|0
1655147990000|2022-06-13 19:19:50|733.82|731.42|736.82|734.42|736.82|734.42|733.32|730.92|0
1655148000000|2022-06-13 19:20:00|738.07|735.67|735.07|732.67|739.07|736.67|735.07|732.67|0
1655148010000|2022-06-13 19:20:10|734.57|732.17|732.57|730.17|734.57|732.17|732.57|730.17|0
1655148020000|2022-06-13 19:20:20|735.07|732.67|739.32|736.92|739.32|736.92|735.07|732.67|0
1655148030000|2022-06-13 19:20:30|738.82|736.42|739.2|736.8|739.32|736.92|737.32|734.92|0
1655148040000|2022-06-13 19:20:40|738.07|735.67|736.07|733.67|738.07|735.67|736.07|733.67|0
1655148050000|2022-06-13 19:20:50|736.57|734.17|735.82|733.42|736.57|734.17|735.07|732.67|0
1655148060000|2022-06-13 19:21:00|735.57|733.17|735.57|733.17|735.57|733.17|735.32|732.92|0
1655148070000|2022-06-13 19:21:10|736.57|734.17|735.07|732.67|737.07|734.67|735.07|732.67|0
1655148080000|2022-06-13 19:21:20|735.32|732.92|735.07|732.67|736.32|733.92|735.07|732.67|0
1655148090000|2022-06-13 19:21:30|736.32|733.92|736.57|734.17|736.57|734.17|736.2|733.8|0
1655148100000|2022-06-13 19:21:40|735.95|733.55|737.07|734.67|737.82|735.42|735.95|733.55|0
1655148110000|2022-06-13 19:21:50|736.82|734.42|737.57|735.17|737.57|735.17|736.82|734.42|0
1655148120000|2022-06-13 19:22:00|739.57|737.17|739.32|736.92|739.57|737.17|739.2|736.8|0
1655148130000|2022-06-13 19:22:10|740.32|737.92|740.82|738.42|740.82|738.42|740.2|737.8|0
1655148140000|2022-06-13 19:22:20|738.82|736.42|739.82|737.42|739.95|737.55|738.32|735.92|0
1655148150000|2022-06-13 19:22:30|740.32|737.92|740.82|738.42|740.82|738.42|740.07|737.67|0
1655148160000|2022-06-13 19:22:40|740.32|737.92|738.32|735.92|740.32|737.92|738.07|735.67|0
1655148170000|2022-06-13 19:22:50|739.32|736.92|743.45|741.05|743.45|741.05|739.32|736.92|0
1655148180000|2022-06-13 19:23:00|743.82|741.42|744.2|741.8|744.2|741.8|743.32|740.92|0
1655148190000|2022-06-13 19:23:10|744.32|741.92|743.32|740.92|744.32|741.92|743.07|740.67|0
1655148200000|2022-06-13 19:23:20|741.82|739.42|744.07|741.67|744.07|741.67|741.32|738.92|0
1655148210000|2022-06-13 19:23:30|743.82|741.42|741.57|739.17|743.82|741.42|741.57|739.17|0
1655148220000|2022-06-13 19:23:40|743.32|740.92|742.57|740.17|743.32|740.92|742.57|740.17|0
1655148230000|2022-06-13 19:23:50|741.95|739.55|743.57|741.17|743.57|741.17|741.95|739.55|0
1655148240000|2022-06-13 19:24:00|744.32|741.92|742.95|740.55|744.32|741.92|741.82|739.42|0
1655148250000|2022-06-13 19:24:10|742.32|739.92|742.95|740.55|742.95|740.55|742.32|739.92|0
1655148260000|2022-06-13 19:24:20|742.07|739.67|740.07|737.67|742.07|739.67|740.07|737.67|0
1655148270000|2022-06-13 19:24:30|739.57|737.17|742.07|739.67|742.07|739.67|739.57|737.17|0
1655148280000|2022-06-13 19:24:40|742.82|740.42|742.32|739.92|742.82|740.42|742.07|739.67|0
1655148290000|2022-06-13 19:24:50|742.57|740.17|743.57|741.17|743.57|741.17|742.57|740.17|0
1655148300000|2022-06-13 19:25:00|744.32|741.92|743.07|740.67|744.32|741.92|743.07|740.67|0
1655148310000|2022-06-13 19:25:10|741.95|739.55|743.82|741.42|743.82|741.42|741.95|739.55|0
1655148320000|2022-06-13 19:25:20|744.07|741.67|744.07|741.67|744.2|741.8|744.07|741.67|0
1655148330000|2022-06-13 19:25:30|744.32|741.92|743.82|741.42|744.32|741.92|743.32|740.92|0
1655148340000|2022-06-13 19:25:40|742.57|740.17|741.07|738.67|742.57|740.17|741.07|738.67|0
1655148350000|2022-06-13 19:25:50|740.82|738.42|742.07|739.67|742.07|739.67|740.82|738.42|0
1655148360000|2022-06-13 19:26:00|741.82|739.42|742.57|740.17|742.57|740.17|741.82|739.42|0
1655148370000|2022-06-13 19:26:10|742.07|739.67|744.32|741.92|744.32|741.92|742.07|739.67|0
1655148380000|2022-06-13 19:26:20|744.07|741.67|744.32|741.92|744.57|742.17|744.07|741.67|0
1655148390000|2022-06-13 19:26:30|744.07|741.67|744.32|741.92|744.32|741.92|744.07|741.67|0
1655148400000|2022-06-13 19:26:40|745.07|742.67|746.32|743.92|746.32|743.92|745.07|742.67|0
1655148410000|2022-06-13 19:26:50|746.07|743.67|746.82|744.42|746.82|744.42|746.07|743.67|0
1655148420000|2022-06-13 19:27:00|747.07|744.67|747.82|745.42|747.82|745.42|745.82|743.42|0
1655148430000|2022-06-13 19:27:10|748.07|745.67|748.57|746.17|748.57|746.17|748.07|745.67|0
1655148440000|2022-06-13 19:27:20|748.07|745.67|748.57|746.17|748.57|746.17|748.07|745.67|0
1655148450000|2022-06-13 19:27:30|747.95|745.55|748.32|745.92|748.32|745.92|747.95|745.55|0
1655148460000|2022-06-13 19:27:40|748.57|746.17|747.07|744.67|748.57|746.17|747.07|744.67|0
1655148470000|2022-06-13 19:27:50|745.82|743.42|744.32|741.92|745.82|743.42|744.32|741.92|0
1655148480000|2022-06-13 19:28:00|745.07|742.67|747.07|744.67|747.07|744.67|745.07|742.67|0
1655148490000|2022-06-13 19:28:10|747.2|744.8|745.82|743.42|747.32|744.92|745.82|743.42|0
1655148500000|2022-06-13 19:28:20|745.32|742.92|746.57|744.17|746.57|744.17|745.07|742.67|0
1655148510000|2022-06-13 19:28:30|746.07|743.67|746.82|744.42|746.82|744.42|745.57|743.17|0
1655148520000|2022-06-13 19:28:40|747.07|744.67|748.07|745.67|748.07|745.67|747.07|744.67|0
1655148530000|2022-06-13 19:28:50|748.57|746.17|747.82|745.42|748.57|746.17|747.82|745.42|0
1655148540000|2022-06-13 19:29:00|748.32|745.92|748.57|746.17|748.82|746.42|748.32|745.92|0
1655148550000|2022-06-13 19:29:10|749.45|747.05|749.45|747.05|749.45|747.05|749.45|747.05|0
1655148560000|2022-06-13 19:29:20|748.82|746.42|748.82|746.42|749.07|746.67|748.82|746.42|0
1655148570000|2022-06-13 19:29:30|749.57|747.17|749.32|746.92|749.57|747.17|748.82|746.42|0
1655148580000|2022-06-13 19:29:40|749.07|746.67|749.32|746.92|749.45|747.05|749.07|746.67|0
1655148590000|2022-06-13 19:29:50|748.82|746.42|749.82|747.42|749.82|747.42|748.82|746.42|0
1655148600000|2022-06-13 19:30:00|749.7|747.3|750.32|747.92|750.32|747.92|749.7|747.3|0
1655148610000|2022-06-13 19:30:10|750.07|747.67|752.07|749.67|752.32|749.92|750.07|747.67|0
1655148620000|2022-06-13 19:30:20|752.32|749.92|751.82|749.42|752.32|749.92|751.82|749.42|0
1655148630000|2022-06-13 19:30:30|752.07|749.67|752.57|750.17|752.57|750.17|752.07|749.67|0
1655148640000|2022-06-13 19:30:40|753.57|751.17|752.32|749.92|753.57|751.17|752.32|749.92|0
1655148650000|2022-06-13 19:30:50|752.07|749.67|751.57|749.17|752.32|749.92|751.57|749.17|0
1655148660000|2022-06-13 19:31:00|752.2|749.8|751.32|748.92|752.57|750.17|751.32|748.92|0
1655148670000|2022-06-13 19:31:10|751.07|748.67|749.32|746.92|751.07|748.67|749.32|746.92|0
1655148680000|2022-06-13 19:31:20|749.07|746.67|752.07|749.67|752.07|749.67|749.07|746.67|0
1655148690000|2022-06-13 19:31:30|752.57|750.17|752.32|749.92|752.57|750.17|752.32|749.92|0
1655148700000|2022-06-13 19:31:40|750.07|747.67|747.82|745.42|750.07|747.67|747.82|745.42|0
1655148710000|2022-06-13 19:31:50|748.82|746.42|749.07|746.67|749.82|747.42|748.82|746.42|0
1655148720000|2022-06-13 19:32:00|750.32|747.92|751.32|748.92|751.32|748.92|750.32|747.92|0
1655148730000|2022-06-13 19:32:10|752.32|749.92|752.07|749.67|752.7|750.3|752.07|749.67|0
1655148740000|2022-06-13 19:32:20|751.82|749.42|752.32|749.92|752.57|750.17|751.82|749.42|0
1655148750000|2022-06-13 19:32:30|752.82|750.42|754.2|751.8|754.2|751.8|752.82|750.42|0
1655148760000|2022-06-13 19:32:40|754.57|752.17|754.32|751.92|754.57|752.17|754.32|751.92|0
1655148770000|2022-06-13 19:32:50|754.82|752.42|754.82|752.42|755.07|752.67|754.82|752.42|0
1655148780000|2022-06-13 19:33:00|755.07|752.67|755.82|753.42|757.82|755.42|755.07|752.67|0
1655148790000|2022-06-13 19:33:10|755.57|753.17|757.07|754.67|757.07|754.67|755.32|752.92|0
1655148800000|2022-06-13 19:33:20|756.57|754.17|755.32|752.92|756.57|754.17|755.32|752.92|0
1655148810000|2022-06-13 19:33:30|755.2|752.8|755.7|753.3|755.82|753.42|755.2|752.8|0
1655148820000|2022-06-13 19:33:40|753.07|750.67|753.82|751.42|753.82|751.42|752.57|750.17|0
1655148830000|2022-06-13 19:33:50|754.57|752.17|755.07|752.67|755.32|752.92|754.57|752.17|0
1655148840000|2022-06-13 19:34:00|754.32|751.92|753.32|750.92|754.32|751.92|753.32|750.92|0
1655148850000|2022-06-13 19:34:10|753.07|750.67|752.57|750.17|755.32|752.92|752.57|750.17|0
1655148860000|2022-06-13 19:34:20|752.32|749.92|753.32|750.92|753.32|750.92|752.32|749.92|0
1655148870000|2022-06-13 19:34:30|752.82|750.42|752.82|750.42|753.07|750.67|752.57|750.17|0
1655148880000|2022-06-13 19:34:40|753.7|751.3|753.82|751.42|753.82|751.42|753.7|751.3|0
1655148890000|2022-06-13 19:34:50|752.82|750.42|753.32|750.92|753.32|750.92|752.82|750.42|0
1655148900000|2022-06-13 19:35:00|752.82|750.42|751.57|749.17|752.82|750.42|751.57|749.17|0
1655148910000|2022-06-13 19:35:10|750.7|748.3|749.57|747.17|750.7|748.3|749.57|747.17|0
1655148920000|2022-06-13 19:35:20|751.57|749.17|749.57|747.17|751.82|749.42|749.57|747.17|0
1655148930000|2022-06-13 19:35:30|749.2|746.8|751.2|748.8|751.2|748.8|748.32|745.92|0
1655148940000|2022-06-13 19:35:40|751.07|748.67|751.57|749.17|751.82|749.42|751.07|748.67|0
1655148950000|2022-06-13 19:35:50|751.32|748.92|749.32|746.92|751.32|748.92|749.32|746.92|0
1655148960000|2022-06-13 19:36:00|749.57|747.17|748.82|746.42|749.82|747.42|748.82|746.42|0
1655148970000|2022-06-13 19:36:10|749.2|746.8|747.07|744.67|749.2|746.8|746.82|744.42|0
1655148980000|2022-06-13 19:36:20|746.82|744.42|747.57|745.17|747.57|745.17|746.32|743.92|0
1655148990000|2022-06-13 19:36:30|746.32|743.92|746.82|744.42|747.07|744.67|746.32|743.92|0
1655149000000|2022-06-13 19:36:40|747.57|745.17|748.32|745.92|748.32|745.92|747.32|744.92|0
1655149010000|2022-06-13 19:36:50|748.82|746.42|747.82|745.42|749.07|746.67|747.82|745.42|0
1655149020000|2022-06-13 19:37:00|747.32|744.92|745.82|743.42|747.32|744.92|745.82|743.42|0
1655149030000|2022-06-13 19:37:10|745.57|743.17|744.07|741.67|745.57|743.17|744.07|741.67|0
1655149040000|2022-06-13 19:37:20|744.57|742.17|743.07|740.67|744.57|742.17|743.07|740.67|0
1655149050000|2022-06-13 19:37:30|743.57|741.17|745.07|742.67|745.07|742.67|743.57|741.17|0
1655149060000|2022-06-13 19:37:40|745.82|743.42|746.7|744.3|746.7|744.3|745.82|743.42|0
1655149070000|2022-06-13 19:37:50|746.82|744.42|746.57|744.17|747.57|745.17|746.57|744.17|0
1655149080000|2022-06-13 19:38:00|746.7|744.3|748.32|745.92|748.32|745.92|746.7|744.3|0
1655149090000|2022-06-13 19:38:10|748.82|746.42|750.07|747.67|750.82|748.42|748.82|746.42|0
1655149100000|2022-06-13 19:38:20|750.82|748.42|751.32|748.92|751.32|748.92|750.82|748.42|0
1655149110000|2022-06-13 19:38:30|751.57|749.17|751.7|749.3|751.7|749.3|751.07|748.67|0
1655149120000|2022-06-13 19:38:40|751.07|748.67|752.82|750.42|752.82|750.42|751.07|748.67|0
1655149130000|2022-06-13 19:38:50|753.07|750.67|754.32|751.92|754.32|751.92|753.07|750.67|0
1655149140000|2022-06-13 19:39:00|754.57|752.17|754.32|751.92|754.82|752.42|754.32|751.92|0
1655149150000|2022-06-13 19:39:10|754.07|751.67|754.57|752.17|755.07|752.67|754.07|751.67|0
1655149160000|2022-06-13 19:39:20|754.82|752.42|755.07|752.67|755.2|752.8|754.82|752.42|0
1655149170000|2022-06-13 19:39:30|754.57|752.17|755.07|752.67|755.07|752.67|754.57|752.17|0
1655149180000|2022-06-13 19:39:40|755.32|752.92|756.45|754.05|756.45|754.05|755.32|752.92|0
1655149190000|2022-06-13 19:39:50|755.07|752.67|755.82|753.42|755.82|753.42|754.07|751.67|0
1655149200000|2022-06-13 19:40:00|755.45|753.05|755.45|753.05|755.82|753.42|755.45|753.05|0
1655149210000|2022-06-13 19:40:10|754.57|752.17|755.07|752.67|755.57|753.17|754.57|752.17|0
1655149220000|2022-06-13 19:40:20|754.82|752.42|756.07|753.67|756.07|753.67|754.82|752.42|0
1655149230000|2022-06-13 19:40:30|757.32|754.92|757.82|755.42|758.07|755.67|757.32|754.92|0
1655149240000|2022-06-13 19:40:40|758.07|755.67|756.82|754.42|758.07|755.67|756.82|754.42|0
1655149250000|2022-06-13 19:40:50|757.82|755.42|758.07|755.67|758.07|755.67|757.57|755.17|0
1655149260000|2022-06-13 19:41:00|758.32|755.92|757.57|755.17|758.32|755.92|757.57|755.17|0
1655149270000|2022-06-13 19:41:10|757.82|755.42|757.2|754.8|757.82|755.42|757.2|754.8|0
1655149280000|2022-06-13 19:41:20|757.32|754.92|758.07|755.67|758.07|755.67|757.32|754.92|0
1655149290000|2022-06-13 19:41:30|757.82|755.42|757.32|754.92|757.82|755.42|757.32|754.92|0
1655149300000|2022-06-13 19:41:40|757.82|755.42|757.82|755.42|757.82|755.42|757.32|754.92|0
1655149310000|2022-06-13 19:41:50|757.95|755.55|757.57|755.17|757.95|755.55|756.32|753.92|0
1655149320000|2022-06-13 19:42:00|758.07|755.67|757.07|754.67|758.07|755.67|757.07|754.67|0
1655149330000|2022-06-13 19:42:10|757.82|755.42|758.32|755.92|758.32|755.92|757.82|755.42|0
1655149340000|2022-06-13 19:42:20|758.57|756.17|759.07|756.67|759.07|756.67|758.57|756.17|0
1655149350000|2022-06-13 19:42:30|758.82|756.42|760.07|757.67|760.07|757.67|758.82|756.42|0
1655149360000|2022-06-13 19:42:40|760.32|757.92|760.57|758.17|761.07|758.67|760.32|757.92|0
1655149370000|2022-06-13 19:42:50|760.32|757.92|760.32|757.92|760.57|758.17|760.32|757.92|0
1655149380000|2022-06-13 19:43:00|759.82|757.42|760.32|757.92|760.82|758.42|759.82|757.42|0
1655149390000|2022-06-13 19:43:10|760.95|758.55|760.57|758.17|760.95|758.55|760.32|757.92|0
1655149400000|2022-06-13 19:43:20|760.07|757.67|760.57|758.17|760.82|758.42|760.07|757.67|0
1655149410000|2022-06-13 19:43:30|760.95|758.55|761.32|758.92|761.32|758.92|760.95|758.55|0
1655149420000|2022-06-13 19:43:40|761.07|758.67|759.82|757.42|761.07|758.67|759.82|757.42|0
1655149430000|2022-06-13 19:43:50|760.57|758.17|760.07|757.67|760.57|758.17|760.07|757.67|0
1655149440000|2022-06-13 19:44:00|760.32|757.92|760.57|758.17|760.82|758.42|760.07|757.67|0
1655149450000|2022-06-13 19:44:10|760.32|757.92|759.57|757.17|760.32|757.92|759.57|757.17|0
1655149460000|2022-06-13 19:44:20|759.82|757.42|759.07|756.67|759.82|757.42|759.07|756.67|0
1655149470000|2022-06-13 19:44:30|758.32|755.92|758.57|756.17|758.57|756.17|758.07|755.67|0
1655149480000|2022-06-13 19:44:40|756.82|754.42|757.32|754.92|757.57|755.17|756.82|754.42|0
1655149490000|2022-06-13 19:44:50|757.57|755.17|759.82|757.42|759.82|757.42|757.57|755.17|0
1655149500000|2022-06-13 19:45:00|760.07|757.67|761.07|758.67|761.07|758.67|760.07|757.67|0
1655149510000|2022-06-13 19:45:10|760.82|758.42|760.07|757.67|760.95|758.55|760.07|757.67|0
1655149520000|2022-06-13 19:45:20|760.32|757.92|760.45|758.05|760.45|758.05|760.32|757.92|0
1655149530000|2022-06-13 19:45:30|760.07|757.67|758.82|756.42|760.07|757.67|758.57|756.17|0
1655149540000|2022-06-13 19:45:40|759.07|756.67|759.32|756.92|759.57|757.17|759.07|756.67|0
1655149550000|2022-06-13 19:45:50|759.07|756.67|756.57|754.17|759.07|756.67|756.57|754.17|0
1655149560000|2022-06-13 19:46:00|756.82|754.42|758.07|755.67|758.07|755.67|756.57|754.17|0
1655149570000|2022-06-13 19:46:10|758.82|756.42|759.07|756.67|759.32|756.92|758.82|756.42|0
1655149580000|2022-06-13 19:46:20|758.32|755.92|760.57|758.17|760.57|758.17|758.32|755.92|0
1655149590000|2022-06-13 19:46:30|760.32|757.92|756.7|754.3|760.32|757.92|756.7|754.3|0
1655149600000|2022-06-13 19:46:40|756.82|754.42|758.07|755.67|758.07|755.67|756.82|754.42|0
1655149610000|2022-06-13 19:46:50|757.82|755.42|756.82|754.42|757.82|755.42|756.82|754.42|0
1655149620000|2022-06-13 19:47:00|758.07|755.67|757.07|754.67|758.07|755.67|757.07|754.67|0
1655149630000|2022-06-13 19:47:10|756.95|754.55|757.57|755.17|757.7|755.3|756.95|754.55|0
1655149640000|2022-06-13 19:47:20|757.32|754.92|756.57|754.17|757.32|754.92|756.57|754.17|0
1655149650000|2022-06-13 19:47:30|757.07|754.67|758.57|756.17|758.57|756.17|757.07|754.67|0
1655149660000|2022-06-13 19:47:40|758.07|755.67|759.32|756.92|759.32|756.92|758.07|755.67|0
1655149670000|2022-06-13 19:47:50|760.07|757.67|757.82|755.42|760.07|757.67|757.82|755.42|0
1655149680000|2022-06-13 19:48:00|756.57|754.17|755.07|752.67|756.57|754.17|754.82|752.42|0
1655149690000|2022-06-13 19:48:10|754.32|751.92|756.57|754.17|756.57|754.17|754.32|751.92|0
1655149700000|2022-06-13 19:48:20|756.82|754.42|754.57|752.17|756.82|754.42|754.57|752.17|0
1655149710000|2022-06-13 19:48:30|754.32|751.92|752.07|749.67|754.32|751.92|752.07|749.67|0
1655149720000|2022-06-13 19:48:40|751.82|749.42|753.57|751.17|753.57|751.17|751.2|748.8|0
1655149730000|2022-06-13 19:48:50|754.57|752.17|755.07|752.67|755.07|752.67|754.2|751.8|0
1655149740000|2022-06-13 19:49:00|756.07|753.67|756.07|753.67|756.07|753.67|753.82|751.42|0
1655149750000|2022-06-13 19:49:10|756.32|753.92|757.07|754.67|757.07|754.67|756.32|753.92|0
1655149760000|2022-06-13 19:49:20|757.32|754.92|756.82|754.42|757.57|755.17|756.82|754.42|0
1655149770000|2022-06-13 19:49:30|756.95|754.55|757.82|755.42|757.82|755.42|756.95|754.55|0
1655149780000|2022-06-13 19:49:40|758.57|756.17|758.57|756.17|758.57|756.17|758.32|755.92|0
1655149790000|2022-06-13 19:49:50|758.07|755.67|757.7|755.3|758.57|756.17|757.7|755.3|0
1655149800000|2022-06-13 19:50:00|757.95|755.55|759.82|757.42|759.82|757.42|757.95|755.55|0
1655149810000|2022-06-13 19:50:10|759.57|757.17|760.82|758.42|761.07|758.67|759.57|757.17|0
1655149820000|2022-06-13 19:50:20|761.07|758.67|762.57|760.17|762.57|760.17|761.07|758.67|0
1655149830000|2022-06-13 19:50:30|762.2|759.8|763.32|760.92|763.32|760.92|761.57|759.17|0
1655149840000|2022-06-13 19:50:40|764.07|761.67|766.57|764.17|766.57|764.17|764.07|761.67|0
1655149850000|2022-06-13 19:50:50|767.07|764.67|767.32|764.92|767.32|764.92|765.7|763.3|0
1655149860000|2022-06-13 19:51:00|766.57|764.17|767.57|765.17|767.57|765.17|765.57|763.17|0
1655149870000|2022-06-13 19:51:10|765.82|763.42|766.07|763.67|766.07|763.67|764.57|762.17|0
1655149880000|2022-06-13 19:51:20|765.57|763.17|763.57|761.17|765.57|763.17|763.57|761.17|0
1655149890000|2022-06-13 19:51:30|764.07|761.67|764.57|762.17|764.57|762.17|764.07|761.67|0
1655149900000|2022-06-13 19:51:40|764.82|762.42|766.82|764.42|766.82|764.42|764.82|762.42|0
1655149910000|2022-06-13 19:51:50|767.57|765.17|767.32|764.92|767.82|765.42|767.32|764.92|0
1655149920000|2022-06-13 19:52:00|766.57|764.17|764.32|761.92|766.82|764.42|764.32|761.92|0
1655149930000|2022-06-13 19:52:10|762.45|760.05|761.45|759.05|762.57|760.17|761.45|759.05|0
1655149940000|2022-06-13 19:52:20|760.32|757.92|763.07|760.67|763.07|760.67|760.32|757.92|0
1655149950000|2022-06-13 19:52:30|764.07|761.67|762.57|760.17|764.82|762.42|762.57|760.17|0
1655149960000|2022-06-13 19:52:40|762.82|760.42|763.07|760.67|764.07|761.67|762.07|759.67|0
1655149970000|2022-06-13 19:52:50|764.07|761.67|762.07|759.67|764.07|761.67|761.95|759.55|0
1655149980000|2022-06-13 19:53:00|761.07|758.67|756.82|754.42|761.57|759.17|756.82|754.42|0
1655149990000|2022-06-13 19:53:10|755.32|752.92|756.82|754.42|756.82|754.42|754.82|752.42|0
1655150000000|2022-06-13 19:53:20|756.57|754.17|754.57|752.17|757.7|755.3|754.57|752.17|0
1655150010000|2022-06-13 19:53:30|753.57|751.17|756.32|753.92|756.32|753.92|753.57|751.17|0
1655150020000|2022-06-13 19:53:40|756.57|754.17|756.32|753.92|756.57|754.17|755.82|753.42|0
1655150030000|2022-06-13 19:53:50|757.7|755.3|757.07|754.67|757.82|755.42|756.82|754.42|0
1655150040000|2022-06-13 19:54:00|757.82|755.42|756.32|753.92|757.82|755.42|756.32|753.92|0
1655150050000|2022-06-13 19:54:10|756.82|754.42|757.57|755.17|757.57|755.17|756.82|754.42|0
1655150060000|2022-06-13 19:54:20|755.82|753.42|757.57|755.17|757.57|755.17|755.82|753.42|0
1655150070000|2022-06-13 19:54:30|756.82|754.42|756.57|754.17|756.82|754.42|756.32|753.92|0
1655150080000|2022-06-13 19:54:40|756.82|754.42|754.07|751.67|756.82|754.42|752.82|750.42|0
1655150090000|2022-06-13 19:54:50|755.2|752.8|753.7|751.3|755.2|752.8|753.57|751.17|0
1655150100000|2022-06-13 19:55:00|752.57|750.17|754.7|752.3|754.7|752.3|752.07|749.67|0
1655150110000|2022-06-13 19:55:10|753.82|751.42|753.32|750.92|754.82|752.42|753.32|750.92|0
1655150120000|2022-06-13 19:55:20|754.07|751.67|753.57|751.17|754.07|751.67|753.57|751.17|0
1655150130000|2022-06-13 19:55:30|752.82|750.42|752.07|749.67|752.82|750.42|752.07|749.67|0
1655150140000|2022-06-13 19:55:40|751.57|749.17|751.32|748.92|752.07|749.67|751.32|748.92|0
1655150150000|2022-06-13 19:55:50|751.57|749.17|751.07|748.67|751.57|749.17|751.07|748.67|0
1655150160000|2022-06-13 19:56:00|748.82|746.42|746.82|744.42|748.82|746.42|746.82|744.42|0
1655150170000|2022-06-13 19:56:10|746.57|744.17|746.57|744.17|746.57|744.17|746.32|743.92|0
1655150180000|2022-06-13 19:56:20|748.07|745.67|747.82|745.42|749.07|746.67|747.82|745.42|0
1655150190000|2022-06-13 19:56:30|749.07|746.67|748.82|746.42|749.07|746.67|748.07|745.67|0
1655150200000|2022-06-13 19:56:40|748.32|745.92|750.32|747.92|750.32|747.92|748.32|745.92|0
1655150210000|2022-06-13 19:56:50|751.82|749.42|753.07|750.67|753.07|750.67|751.82|749.42|0
1655150220000|2022-06-13 19:57:00|753.2|750.8|753.57|751.17|753.57|751.17|752.82|750.42|0
1655150230000|2022-06-13 19:57:10|753.32|750.92|755.32|752.92|755.32|752.92|753.32|750.92|0
1655150240000|2022-06-13 19:57:20|755.45|753.05|753.57|751.17|755.45|753.05|753.57|751.17|0
1655150250000|2022-06-13 19:57:30|752.82|750.42|751.57|749.17|752.82|750.42|751.57|749.17|0
1655150260000|2022-06-13 19:57:40|750.82|748.42|750.32|747.92|750.82|748.42|750.32|747.92|0
1655150270000|2022-06-13 19:57:50|750.82|748.42|751.32|748.92|751.7|749.3|750.82|748.42|0
1655150280000|2022-06-13 19:58:00|752.07|749.67|752.07|749.67|752.32|749.92|752.07|749.67|0
1655150290000|2022-06-13 19:58:10|751.07|748.67|750.82|748.42|751.07|748.67|750.82|748.42|0
1655150300000|2022-06-13 19:58:20|750.32|747.92|751.57|749.17|751.7|749.3|750.32|747.92|0
1655150310000|2022-06-13 19:58:30|752.32|749.92|753.32|750.92|753.32|750.92|752.32|749.92|0
1655150320000|2022-06-13 19:58:40|753.82|751.42|754.32|751.92|754.32|751.92|753.82|751.42|0
1655150330000|2022-06-13 19:58:50|754.07|751.67|754.07|751.67|754.32|751.92|754.07|751.67|0
1655150340000|2022-06-13 19:59:00|754.32|751.92|754.07|751.67|754.32|751.92|753.07|750.67|0
1655150350000|2022-06-13 19:59:10|754.32|751.92|755.32|752.92|755.32|752.92|754.32|751.92|0
1655150360000|2022-06-13 19:59:20|754.32|751.92|754.32|751.92|754.82|752.42|754.32|751.92|0
1655150370000|2022-06-13 19:59:30|753.07|750.67|750.07|747.67|753.07|750.67|750.07|747.67|0
1655150380000|2022-06-13 19:59:40|749.82|747.42|749.32|746.92|749.82|747.42|749.32|746.92|0
1655150390000|2022-06-13 19:59:50|749.57|747.17|748.82|746.42|750.07|747.67|748.82|746.42|0
1655150400000|2022-06-13 20:00:00|750.32|747.92|754.07|751.67|754.07|751.67|750.32|747.92|0
1655150410000|2022-06-13 20:00:10|754.57|752.17|757.07|754.67|757.07|754.67|754.57|752.17|0
1655150420000|2022-06-13 20:00:20|757.32|754.92|756.95|754.55|757.32|754.92|756.82|754.42|0
1655150430000|2022-06-13 20:00:30|758.07|755.67|757.57|755.17|758.07|755.67|757.32|754.92|0
1655150440000|2022-06-13 20:00:40|758.07|755.67|758.57|756.17|758.57|756.17|758.07|755.67|0
1655150450000|2022-06-13 20:00:50|758.07|755.67|757.32|754.92|758.07|755.67|757.32|754.92|0
1655150460000|2022-06-13 20:01:00|757.07|754.67|756.07|753.67|757.07|754.67|756.07|753.67|0
1655150470000|2022-06-13 20:01:10|755.57|753.17|755.82|753.42|755.82|753.42|755.57|753.17|0
1655150480000|2022-06-13 20:01:20|755.32|752.92|753.82|751.42|755.32|752.92|753.82|751.42|0
1655150490000|2022-06-13 20:01:30|754.32|751.92|754.07|751.67|754.57|752.17|754.07|751.67|0
1655150500000|2022-06-13 20:01:40|753.57|751.17|754.57|752.17|754.82|752.42|753.57|751.17|0
1655150510000|2022-06-13 20:01:50|754.07|751.67|753.07|750.67|754.07|751.67|753.07|750.67|0
1655150520000|2022-06-13 20:02:00|753.32|750.92|753.82|751.42|753.82|751.42|753.32|750.92|0
1655150530000|2022-06-13 20:02:10|754.07|751.67|754.32|751.92|754.32|751.92|753.82|751.42|0
1655150540000|2022-06-13 20:02:20|754.07|751.67|754.32|751.92|754.32|751.92|753.32|750.92|0
1655150550000|2022-06-13 20:02:30|754.07|751.67|754.07|751.67|754.32|751.92|753.82|751.42|0
1655150560000|2022-06-13 20:02:40|753.82|751.42|753.2|750.8|753.82|751.42|753.2|750.8|0
1655150570000|2022-06-13 20:02:50|753.57|751.17|752.82|750.42|753.57|751.17|752.57|750.17|0
1655150580000|2022-06-13 20:03:00|751.95|749.55|752.07|749.67|752.07|749.67|751.82|749.42|0
1655150590000|2022-06-13 20:03:10|752.32|749.92|751.82|749.42|752.32|749.92|751.82|749.42|0
1655150600000|2022-06-13 20:03:20|751.57|749.17|750.82|748.42|751.82|749.42|750.82|748.42|0
1655150610000|2022-06-13 20:03:30|751.45|749.05|752.32|749.92|752.32|749.92|751.32|748.92|0
1655150620000|2022-06-13 20:03:40|751.32|748.92|751.07|748.67|751.57|749.17|751.07|748.67|0
1655150630000|2022-06-13 20:03:50|751.57|749.17|751.32|748.92|751.57|749.17|751.32|748.92|0
1655150640000|2022-06-13 20:04:00|751.57|749.17|751.32|748.92|752.07|749.67|751.32|748.92|0
1655150650000|2022-06-13 20:04:10|751.07|748.67|750.82|748.42|751.32|748.92|750.82|748.42|0
1655150660000|2022-06-13 20:04:20|751.32|748.92|752.82|750.42|753.57|751.17|751.32|748.92|0
1655150670000|2022-06-13 20:04:30|753.32|750.92|751.82|749.42|753.32|750.92|751.82|749.42|0
1655150680000|2022-06-13 20:04:40|751.32|748.92|749.57|747.17|751.32|748.92|749.57|747.17|0
1655150690000|2022-06-13 20:04:50|750.07|747.67|749.32|746.92|750.07|747.67|749.32|746.92|0
1655150700000|2022-06-13 20:05:00|749.57|747.17|749.07|746.67|749.82|747.42|749.07|746.67|0
1655150710000|2022-06-13 20:05:10|749.57|747.17|750.07|747.67|750.2|747.8|749.57|747.17|0
1655150720000|2022-06-13 20:05:20|749.57|747.17|748.82|746.42|749.57|747.17|748.82|746.42|0
1655150730000|2022-06-13 20:05:30|749.07|746.67|749.07|746.67|749.32|746.92|748.95|746.55|0
1655150740000|2022-06-13 20:05:40|748.82|746.42|748.82|746.42|748.82|746.42|748.7|746.3|0
1655150750000|2022-06-13 20:05:50|748.07|745.67|748.32|745.92|748.32|745.92|748.07|745.67|0
1655150760000|2022-06-13 20:06:00|748.07|745.67|747.45|745.05|748.07|745.67|747.45|745.05|0
1655150770000|2022-06-13 20:06:10|747.32|744.92|746.82|744.42|747.32|744.92|746.57|744.17|0
1655150780000|2022-06-13 20:06:20|747.07|744.67|746.07|743.67|747.07|744.67|746.07|743.67|0
1655150790000|2022-06-13 20:06:30|745.82|743.42|746.7|744.3|746.7|744.3|745.82|743.42|0
1655150800000|2022-06-13 20:06:40|746.82|744.42|747.32|744.92|747.32|744.92|746.82|744.42|0
1655150810000|2022-06-13 20:06:50|747.82|745.42|747.82|745.42|747.82|745.42|746.82|744.42|0
1655150820000|2022-06-13 20:07:00|748.32|745.92|748.07|745.67|748.45|746.05|748.07|745.67|0
1655150830000|2022-06-13 20:07:10|749.07|746.67|749.32|746.92|749.32|746.92|749.07|746.67|0
1655150840000|2022-06-13 20:07:20|749.07|746.67|749.07|746.67|749.57|747.17|749.07|746.67|0
1655150850000|2022-06-13 20:07:30|748.82|746.42|748.57|746.17|749.07|746.67|748.57|746.17|0
1655150860000|2022-06-13 20:07:40|748.82|746.42|748.82|746.42|748.82|746.42|748.32|745.92|0
1655150870000|2022-06-13 20:07:50|748.95|746.55|748.32|745.92|748.95|746.55|748.32|745.92|0
1655150880000|2022-06-13 20:08:00|748.57|746.17|748.57|746.17|748.82|746.42|748.57|746.17|0
1655150890000|2022-06-13 20:08:10|748.32|745.92|747.45|745.05|748.32|745.92|747.45|745.05|0
1655150900000|2022-06-13 20:08:20|747.57|745.17|746.82|744.42|747.57|745.17|746.7|744.3|0
1655150910000|2022-06-13 20:08:30|747.32|744.92|746.82|744.42|747.32|744.92|746.82|744.42|0
1655150920000|2022-06-13 20:08:40|746.95|744.55|747.32|744.92|747.32|744.92|746.82|744.42|0
1655150930000|2022-06-13 20:08:50|747.57|745.17|747.57|745.17|747.82|745.42|747.57|745.17|0
1655150940000|2022-06-13 20:09:00|746.57|744.17|745.87|743.87|746.57|744.17|745.87|743.67|0
1655150950000|2022-06-13 20:09:10|745.62|743.62|745.5|743.5|745.62|743.62|745.5|743.5|0
1655150960000|2022-06-13 20:09:20|745.87|743.87|745.87|743.87|745.87|743.87|745.62|743.62|0
1655150970000|2022-06-13 20:09:30|746.12|744.12|745.37|743.37|746.12|744.12|745.37|743.37|0
1655150980000|2022-06-13 20:09:40|745.62|743.62|745.62|743.62|745.62|743.62|745.5|743.5|0
1655150990000|2022-06-13 20:09:50|745.37|743.37|745|743|745.37|743.37|744.87|742.87|0
1655151000000|2022-06-13 20:10:00|744.87|742.87|746.12|744.12|746.37|744.37|744.87|742.87|0
1655151010000|2022-06-13 20:10:10|746.37|744.37|746.25|744.25|746.37|744.37|745.87|743.87|0
1655151020000|2022-06-13 20:10:20|746.12|744.12|745.87|743.87|746.12|744.12|745.87|743.87|0
1655151030000|2022-06-13 20:10:30|745.62|743.62|745.12|743.12|745.62|743.62|745.12|743.12|0
1655151040000|2022-06-13 20:10:40|745.37|743.37|745.37|743.37|745.62|743.62|745.37|743.37|0
1655151050000|2022-06-13 20:10:50|745.12|743.12|745.62|743.62|745.62|743.62|745.12|743.12|0
1655151060000|2022-06-13 20:11:00|745.75|743.75|745.62|743.62|745.75|743.75|745.62|743.62|0
1655151070000|2022-06-13 20:11:10|745.5|743.5|744.25|742.25|745.5|743.5|744.25|742.25|0
1655151080000|2022-06-13 20:11:20|744.37|742.37|744.37|742.37|744.62|742.62|744.37|742.37|0
1655151090000|2022-06-13 20:11:30|745|743|744.12|742.12|745|743|744.12|742.12|0
1655151100000|2022-06-13 20:11:40|743.87|741.87|743.37|741.37|744.12|742.12|743.37|741.37|0
1655151110000|2022-06-13 20:11:50|742.62|740.62|742.37|740.37|742.62|740.62|742|740|0
1655151120000|2022-06-13 20:12:00|742.5|740.5|741.37|739.37|742.5|740.5|741.37|739.37|0
1655151130000|2022-06-13 20:12:10|741.25|739.25|741.87|739.87|741.87|739.87|740.87|738.87|0
1655151140000|2022-06-13 20:12:20|741.12|739.12|740.62|738.62|741.12|739.12|740.37|738.37|0
1655151150000|2022-06-13 20:12:30|740.37|738.37|741.12|739.12|741.12|739.12|740.37|738.37|0
1655151160000|2022-06-13 20:12:40|741.37|739.37|741.87|739.87|742.12|740.12|741.12|739.12|0
1655151170000|2022-06-13 20:12:50|742.25|740.25|742.12|740.12|742.62|740.62|742.12|740.12|0
1655151180000|2022-06-13 20:13:00|742.25|740.25|742.37|740.37|742.37|740.37|741.37|739.37|0
1655151190000|2022-06-13 20:13:10|742.62|740.62|741.12|739.12|742.62|740.62|741.12|739.12|0
1655151200000|2022-06-13 20:13:20|740.87|738.87|740.87|738.87|741.12|739.12|740.87|738.87|0
1655151210000|2022-06-13 20:13:30|741.12|739.12|741.62|739.62|741.62|739.62|740.87|738.87|0
1655151220000|2022-06-13 20:13:40|741.87|739.87|742.62|740.62|742.62|740.62|741.75|739.75|0
1655151230000|2022-06-13 20:13:50|742.37|740.37|742.87|740.87|742.87|740.87|742.25|740.25|0
1655151240000|2022-06-13 20:14:00|742.12|740.12|742.62|740.62|743|741|742.12|740.12|0
1655151250000|2022-06-13 20:14:10|742.87|740.87|743.37|741.37|744.12|742.12|742.87|740.87|0
1655151260000|2022-06-13 20:14:20|742.87|740.87|744.62|742.62|744.62|742.62|742.87|740.87|0
1655151270000|2022-06-13 20:14:30|744.5|742.5|746.62|744.62|746.62|744.62|744.5|742.5|0
1655151280000|2022-06-13 20:14:40|746.37|744.37|746.25|744.25|746.37|744.37|746.12|744.12|0
1655151290000|2022-06-13 20:14:50|746.37|744.37|747.12|745.12|747.37|745.37|746.37|744.37|0
1655151310000|2022-06-13 20:15:10|747.07|744.67|746.45|744.05|747.07|744.67|746.45|744.05|0
1655151320000|2022-06-13 20:15:20|746.32|743.92|745.57|743.17|746.32|743.92|745.57|743.17|0
1655151330000|2022-06-13 20:15:30|745.07|742.67|744.95|742.55|745.32|742.92|744.82|742.42|0
1655151340000|2022-06-13 20:15:40|744.82|742.42|744.07|741.67|744.82|742.42|744.07|741.67|0
1655151350000|2022-06-13 20:15:50|744.32|741.92|745.57|743.17|745.57|743.17|744.32|741.92|0
1655151360000|2022-06-13 20:16:00|745.82|743.42|746.2|743.8|746.2|743.8|745.57|743.17|0
1655151370000|2022-06-13 20:16:10|746.32|743.92|745.57|743.17|746.32|743.92|745.57|743.17|0
1655151380000|2022-06-13 20:16:20|745.82|743.42|745.82|743.42|745.82|743.42|745.7|743.3|0
1655151390000|2022-06-13 20:16:30|745.7|743.3|745.57|743.17|746.07|743.67|745.57|743.17|0
1655151400000|2022-06-13 20:16:40|745.7|743.3|745.45|743.05|745.7|743.3|745.45|743.05|0
1655151410000|2022-06-13 20:16:50|745.57|743.17|745.45|743.05|745.7|743.3|745.45|743.05|0
1655151420000|2022-06-13 20:17:00|745.7|743.3|745.95|743.55|745.95|743.55|745.32|742.92|0
1655151430000|2022-06-13 20:17:10|746.45|744.05|746.45|744.05|746.57|744.17|746.45|744.05|0
1655151440000|2022-06-13 20:17:20|746.57|744.17|747.2|744.8|747.2|744.8|746.32|743.92|0
1655151450000|2022-06-13 20:17:30|747.07|744.67|748.07|745.67|748.07|745.67|747.07|744.67|0
1655151460000|2022-06-13 20:17:40|747.32|744.92|748.07|745.67|748.2|745.8|747.32|744.92|0
1655151470000|2022-06-13 20:17:50|748.32|745.92|747.82|745.42|748.45|746.05|747.82|745.42|0
1655151480000|2022-06-13 20:18:00|748.07|745.67|747.45|745.05|748.07|745.67|747.45|745.05|0
1655151490000|2022-06-13 20:18:10|747.95|745.55|748.95|746.55|748.95|746.55|747.95|745.55|0
1655151500000|2022-06-13 20:18:20|749.32|746.92|749.45|747.05|749.45|747.05|749.32|746.92|0
1655151510000|2022-06-13 20:18:30|749.7|747.3|749.45|747.05|749.7|747.3|749.45|747.05|0
1655151520000|2022-06-13 20:18:40|749.32|746.92|748.95|746.55|749.32|746.92|748.82|746.42|0
1655151530000|2022-06-13 20:18:50|748.7|746.3|747.95|745.55|748.7|746.3|747.82|745.42|0
1655151540000|2022-06-13 20:19:00|747.45|745.05|748.32|745.92|748.32|745.92|747.45|745.05|0
1655151550000|2022-06-13 20:19:10|748.07|745.67|747.57|745.17|748.07|745.67|747.45|745.05|0
1655151560000|2022-06-13 20:19:20|747.45|745.05|746.57|744.17|747.45|745.05|746.57|744.17|0
1655151570000|2022-06-13 20:19:30|746.45|744.05|747.07|744.67|747.07|744.67|746.45|744.05|0
1655151580000|2022-06-13 20:19:40|747.57|745.17|748.07|745.67|748.07|745.67|747.57|745.17|0
1655151590000|2022-06-13 20:19:50|747.95|745.55|747.82|745.42|748.07|745.67|747.82|745.42|0
1655151600000|2022-06-13 20:20:00|748.07|745.67|748.07|745.67|748.07|745.67|748.07|745.67|0
1655151610000|2022-06-13 20:20:10|747.57|745.17|747.7|745.3|747.7|745.3|747.57|745.17|0
1655151620000|2022-06-13 20:20:20|747.82|745.42|747.82|745.42|747.82|745.42|747.82|745.42|0
1655151630000|2022-06-13 20:20:30|748.07|745.67|748.7|746.3|748.7|746.3|748.07|745.67|0
1655151640000|2022-06-13 20:20:40|748.82|746.42|749.2|746.8|749.7|747.3|748.82|746.42|0
1655151650000|2022-06-13 20:20:50|749.45|747.05|748.57|746.17|749.45|747.05|748.57|746.17|0
1655151660000|2022-06-13 20:21:00|748.7|746.3|748.95|746.55|748.95|746.55|748.7|746.3|0
1655151670000|2022-06-13 20:21:10|748.82|746.42|749.82|747.42|750.07|747.67|748.82|746.42|0
1655151680000|2022-06-13 20:21:20|750.2|747.8|749.95|747.55|750.2|747.8|749.95|747.55|0
1655151690000|2022-06-13 20:21:30|750.07|747.67|749.45|747.05|750.45|748.05|749.45|747.05|0
1655151700000|2022-06-13 20:21:40|749.57|747.17|749.82|747.42|749.82|747.42|749.45|747.05|0
1655151710000|2022-06-13 20:21:50|750.07|747.67|749.45|747.05|750.07|747.67|749.45|747.05|0
1655151720000|2022-06-13 20:22:00|749.7|747.3|750.07|747.67|750.07|747.67|749.7|747.3|0
1655151730000|2022-06-13 20:22:10|749.95|747.55|749.82|747.42|749.95|747.55|749.82|747.42|0
1655151740000|2022-06-13 20:22:20|749.95|747.55|749.95|747.55|750.07|747.67|749.57|747.17|0
1655151750000|2022-06-13 20:22:30|749.7|747.3|749.2|746.8|749.7|747.3|749.2|746.8|0
1655151760000|2022-06-13 20:22:40|749.07|746.67|749.32|746.92|749.32|746.92|749.07|746.67|0
1655151770000|2022-06-13 20:22:50|749.45|747.05|749.95|747.55|749.95|747.55|749.45|747.05|0
1655151780000|2022-06-13 20:23:00|750.07|747.67|749.95|747.55|750.07|747.67|749.82|747.42|0
1655151790000|2022-06-13 20:23:10|750.45|748.05|750.45|748.05|750.45|748.05|750.45|748.05|0
1655151800000|2022-06-13 20:23:20|750.7|748.3|750.45|748.05|750.7|748.3|750.45|748.05|0
1655151810000|2022-06-13 20:23:30|749.2|746.8|750.45|748.05|750.45|748.05|749.2|746.8|0
1655151820000|2022-06-13 20:23:40|750.32|747.92|749.57|747.17|750.32|747.92|749.57|747.17|0
1655151830000|2022-06-13 20:23:50|749.7|747.3|750.45|748.05|750.45|748.05|749.7|747.3|0
1655151850000|2022-06-13 20:24:10|750.82|748.42|751.57|749.17|751.57|749.17|750.82|748.42|0
1655151860000|2022-06-13 20:24:20|751.32|748.92|751.07|748.67|751.32|748.92|751.07|748.67|0
1655151870000|2022-06-13 20:24:30|751.2|748.8|750.95|748.55|751.2|748.8|750.95|748.55|0
1655151880000|2022-06-13 20:24:40|751.7|749.3|751.95|749.55|751.95|749.55|751.57|749.17|0
1655151890000|2022-06-13 20:24:50|752.32|749.92|752.07|749.67|752.32|749.92|751.95|749.55|0
1655151900000|2022-06-13 20:25:00|752.32|749.92|751.82|749.42|752.32|749.92|751.82|749.42|0
1655151910000|2022-06-13 20:25:10|751.57|749.17|751.2|748.8|751.7|749.3|751.2|748.8|0
1655151920000|2022-06-13 20:25:20|751.45|749.05|751.82|749.42|752.07|749.67|751.45|749.05|0
1655151930000|2022-06-13 20:25:30|752.07|749.67|752.45|750.05|752.45|750.05|752.07|749.67|0
1655151940000|2022-06-13 20:25:40|752.57|750.17|752.82|750.42|752.82|750.42|752.32|749.92|0
1655151950000|2022-06-13 20:25:50|752.45|750.05|752.82|750.42|752.82|750.42|752.45|750.05|0
1655151960000|2022-06-13 20:26:00|752.57|750.17|752.45|750.05|752.57|750.17|752.32|749.92|0
1655151970000|2022-06-13 20:26:10|752.57|750.17|752.07|749.67|752.82|750.42|752.07|749.67|0
1655151980000|2022-06-13 20:26:20|752.2|749.8|752.2|749.8|752.2|749.8|752.2|749.8|0
1655151990000|2022-06-13 20:26:30|752.57|750.17|752.57|750.17|752.57|750.17|752.57|750.17|0
1655152000000|2022-06-13 20:26:40|752.45|750.05|752.07|749.67|752.45|750.05|752.07|749.67|0
1655152010000|2022-06-13 20:26:50|752.57|750.17|752.32|749.92|752.7|750.3|752.32|749.92|0
1655152020000|2022-06-13 20:27:00|752.45|750.05|751.7|749.3|752.45|750.05|751.45|749.05|0
1655152030000|2022-06-13 20:27:10|751.57|749.17|751.7|749.3|751.7|749.3|751.32|748.92|0
1655152050000|2022-06-13 20:27:30|751.82|749.42|751.32|748.92|751.82|749.42|751.32|748.92|0
1655152060000|2022-06-13 20:27:40|751.57|749.17|751.32|748.92|751.57|749.17|751.32|748.92|0
1655152070000|2022-06-13 20:27:50|751.45|749.05|750.95|748.55|751.45|749.05|750.95|748.55|0
1655152080000|2022-06-13 20:28:00|749.57|747.17|749.07|746.67|749.57|747.17|749.07|746.67|0
1655152090000|2022-06-13 20:28:10|748.57|746.17|749.32|746.92|749.32|746.92|748.57|746.17|0
1655152100000|2022-06-13 20:28:20|749.57|747.17|750.32|747.92|750.32|747.92|749.45|747.05|0
1655152110000|2022-06-13 20:28:30|750.82|748.42|750.2|747.8|750.82|748.42|750.2|747.8|0
1655152120000|2022-06-13 20:28:40|750.07|747.67|750.45|748.05|750.45|748.05|749.95|747.55|0
1655152130000|2022-06-13 20:28:50|750.07|747.67|750.2|747.8|750.2|747.8|750.07|747.67|0
1655152140000|2022-06-13 20:29:00|750.07|747.67|750.45|748.05|750.45|748.05|750.07|747.67|0
1655152150000|2022-06-13 20:29:10|749.82|747.42|750.07|747.67|750.07|747.67|749.82|747.42|0
1655152160000|2022-06-13 20:29:20|749.95|747.55|750.07|747.67|750.07|747.67|749.95|747.55|0
1655152170000|2022-06-13 20:29:30|750.2|747.8|749.95|747.55|750.2|747.8|749.95|747.55|0
1655152180000|2022-06-13 20:29:40|749.45|747.05|749.57|747.17|749.57|747.17|749.45|747.05|0
1655152190000|2022-06-13 20:29:50|749.45|747.05|749.32|746.92|749.45|747.05|749.32|746.92|0
1655152200000|2022-06-13 20:30:00|749.07|746.67|748.57|746.17|749.07|746.67|748.57|746.17|0
1655152210000|2022-06-13 20:30:10|748.32|745.92|748.32|745.92|748.32|745.92|748.32|745.92|0
1655152220000|2022-06-13 20:30:20|748.07|745.67|745.82|743.42|748.07|745.67|745.82|743.42|0
1655152230000|2022-06-13 20:30:30|746.07|743.67|746.57|744.17|746.57|744.17|746.07|743.67|0
1655152240000|2022-06-13 20:30:40|746.07|743.67|745.82|743.42|746.07|743.67|745.82|743.42|0
1655152250000|2022-06-13 20:30:50|745.95|743.55|746.57|744.17|746.57|744.17|745.7|743.3|0
1655152260000|2022-06-13 20:31:00|746.82|744.42|747.82|745.42|748.07|745.67|746.82|744.42|0
1655152270000|2022-06-13 20:31:10|748.45|746.05|748.7|746.3|748.7|746.3|748.45|746.05|0
1655152280000|2022-06-13 20:31:20|747.95|745.55|748.57|746.17|748.57|746.17|747.95|745.55|0
1655152290000|2022-06-13 20:31:30|748.7|746.3|748.82|746.42|748.82|746.42|748.7|746.3|0
1655152300000|2022-06-13 20:31:40|748.7|746.3|747.57|745.17|748.7|746.3|747.57|745.17|0
1655152310000|2022-06-13 20:31:50|748.07|745.67|747.57|745.17|748.07|745.67|747.32|744.92|0
1655152320000|2022-06-13 20:32:00|747.7|745.3|747.32|744.92|747.7|745.3|747.32|744.92|0
1655152330000|2022-06-13 20:32:10|746.45|744.05|746.7|744.3|746.7|744.3|746.07|743.67|0
1655152340000|2022-06-13 20:32:20|746.82|744.42|746.2|743.8|746.82|744.42|746.07|743.67|0
1655152350000|2022-06-13 20:32:30|746.07|743.67|745.95|743.55|746.07|743.67|745.95|743.55|0
1655152360000|2022-06-13 20:32:40|745.82|743.42|745.57|743.17|745.82|743.42|745.57|743.17|0
1655152370000|2022-06-13 20:32:50|745.7|743.3|746.32|743.92|746.32|743.92|745.57|743.17|0
1655152380000|2022-06-13 20:33:00|746.45|744.05|746.82|744.42|746.95|744.55|746.45|744.05|0
1655152390000|2022-06-13 20:33:10|746.95|744.55|746.82|744.42|746.95|744.55|746.7|744.3|0
1655152400000|2022-06-13 20:33:20|746.95|744.55|746.07|743.67|746.95|744.55|746.07|743.67|0
1655152410000|2022-06-13 20:33:30|745.7|743.3|746.07|743.67|746.07|743.67|745.7|743.3|0
1655152420000|2022-06-13 20:33:40|745.95|743.55|746.07|743.67|746.07|743.67|745.95|743.55|0
1655152430000|2022-06-13 20:33:50|745.95|743.55|746.07|743.67|746.07|743.67|745.95|743.55|0
1655152440000|2022-06-13 20:34:00|746.57|744.17|746.95|744.55|746.95|744.55|746.57|744.17|0
1655152460000|2022-06-13 20:34:20|746.7|744.3|746.82|744.42|746.82|744.42|746.7|744.3|0
1655152470000|2022-06-13 20:34:30|746.57|744.17|746.82|744.42|746.82|744.42|746.57|744.17|0
1655152490000|2022-06-13 20:34:50|747.07|744.67|746.7|744.3|747.07|744.67|746.7|744.3|0
1655152500000|2022-06-13 20:35:00|746.95|744.55|748.07|745.67|748.07|745.67|746.95|744.55|0
1655152510000|2022-06-13 20:35:10|748.32|745.92|747.7|745.3|748.32|745.92|747.7|745.3|0
1655152520000|2022-06-13 20:35:20|747.82|745.42|748.07|745.67|748.07|745.67|747.82|745.42|0
1655152530000|2022-06-13 20:35:30|747.95|745.55|747.95|745.55|748.2|745.8|747.82|745.42|0
1655152540000|2022-06-13 20:35:40|747.82|745.42|748.07|745.67|748.07|745.67|747.45|745.05|0
1655152550000|2022-06-13 20:35:50|748.2|745.8|747.95|745.55|748.2|745.8|747.95|745.55|0
1655152560000|2022-06-13 20:36:00|748.07|745.67|747.45|745.05|748.07|745.67|747.45|745.05|0
1655152570000|2022-06-13 20:36:10|747.57|745.17|747.57|745.17|747.7|745.3|747.57|745.17|0
1655152580000|2022-06-13 20:36:20|747.32|744.92|747.32|744.92|747.32|744.92|746.82|744.42|0
1655152590000|2022-06-13 20:36:30|747.07|744.67|747.07|744.67|747.2|744.8|747.07|744.67|0
1655152600000|2022-06-13 20:36:40|746.95|744.55|746.95|744.55|746.95|744.55|746.95|744.55|0
1655152610000|2022-06-13 20:36:50|746.82|744.42|746.82|744.42|747.32|744.92|746.82|744.42|0
1655152620000|2022-06-13 20:37:00|746.2|743.8|746.45|744.05|746.45|744.05|746.2|743.8|0
1655152630000|2022-06-13 20:37:10|747.07|744.67|746.7|744.3|747.07|744.67|746.7|744.3|0
1655152640000|2022-06-13 20:37:20|746.95|744.55|746.7|744.3|746.95|744.55|746.7|744.3|0
1655152650000|2022-06-13 20:37:30|746.95|744.55|746.45|744.05|746.95|744.55|746.45|744.05|0
1655152660000|2022-06-13 20:37:40|746.32|743.92|746.07|743.67|746.32|743.92|745.95|743.55|0
1655152670000|2022-06-13 20:37:50|746.32|743.92|746.32|743.92|746.32|743.92|746.32|743.92|0
1655152680000|2022-06-13 20:38:00|746.07|743.67|746.07|743.67|746.07|743.67|746.07|743.67|0
1655152700000|2022-06-13 20:38:20|746.32|743.92|746.32|743.92|746.32|743.92|746.07|743.67|0
1655152710000|2022-06-13 20:38:30|746.45|744.05|746.07|743.67|746.45|744.05|746.07|743.67|0
1655152720000|2022-06-13 20:38:40|746.32|743.92|746.32|743.92|746.32|743.92|746.32|743.92|0
1655152730000|2022-06-13 20:38:50|746.07|743.67|746.32|743.92|746.32|743.92|746.07|743.67|0
1655152740000|2022-06-13 20:39:00|745.95|743.55|745.7|743.3|745.95|743.55|745.57|743.17|0
1655152750000|2022-06-13 20:39:10|744.82|742.42|744.95|742.55|745.2|742.8|744.82|742.42|0
1655152760000|2022-06-13 20:39:20|745.07|742.67|744.95|742.55|745.07|742.67|744.95|742.55|0
1655152770000|2022-06-13 20:39:30|744.7|742.3|744.57|742.17|744.7|742.3|744.57|742.17|0
1655152780000|2022-06-13 20:39:40|743.45|741.05|743.57|741.17|743.57|741.17|743.32|740.92|0
1655152790000|2022-06-13 20:39:50|743.95|741.55|743.82|741.42|743.95|741.55|743.82|741.42|0
1655152800000|2022-06-13 20:40:00|744.07|741.67|743.57|741.17|744.07|741.67|743.57|741.17|0
1655152810000|2022-06-13 20:40:10|743.32|740.92|743.7|741.3|743.7|741.3|743.32|740.92|0
1655152820000|2022-06-13 20:40:20|743.57|741.17|744.82|742.42|744.82|742.42|743.57|741.17|0
1655152830000|2022-06-13 20:40:30|744.32|741.92|744.82|742.42|744.82|742.42|744.32|741.92|0
1655152840000|2022-06-13 20:40:40|744.32|741.92|744.07|741.67|744.32|741.92|744.07|741.67|0
1655152850000|2022-06-13 20:40:50|744.32|741.92|743.95|741.55|745.07|742.67|743.95|741.55|0
1655152860000|2022-06-13 20:41:00|743.57|741.17|743.07|740.67|743.57|741.17|743.07|740.67|0
1655152870000|2022-06-13 20:41:10|743.57|741.17|743.7|741.3|743.7|741.3|743.57|741.17|0
1655152880000|2022-06-13 20:41:20|743.95|741.55|743.82|741.42|743.95|741.55|743.82|741.42|0
1655152890000|2022-06-13 20:41:30|744.07|741.67|743.82|741.42|744.07|741.67|743.82|741.42|0
1655152900000|2022-06-13 20:41:40|743.95|741.55|744.32|741.92|744.32|741.92|743.95|741.55|0
1655152910000|2022-06-13 20:41:50|744.82|742.42|744.82|742.42|744.82|742.42|744.45|742.05|0
1655152920000|2022-06-13 20:42:00|744.45|742.05|743.57|741.17|744.45|742.05|743.57|741.17|0
1655152930000|2022-06-13 20:42:10|742.95|740.55|743.57|741.17|743.57|741.17|742.95|740.55|0
1655152940000|2022-06-13 20:42:20|744.57|742.17|744.07|741.67|745.2|742.8|743.45|741.05|0
1655152950000|2022-06-13 20:42:30|744.57|742.17|743.95|741.55|744.57|742.17|743.95|741.55|0
1655152960000|2022-06-13 20:42:40|744.32|741.92|743.82|741.42|744.32|741.92|743.82|741.42|0
1655152970000|2022-06-13 20:42:50|744.57|742.17|744.2|741.8|744.57|742.17|744.2|741.8|0
1655152980000|2022-06-13 20:43:00|743.82|741.42|744.07|741.67|744.32|741.92|743.82|741.42|0
1655152990000|2022-06-13 20:43:10|744.2|741.8|744.32|741.92|744.45|742.05|744.2|741.8|0
1655153000000|2022-06-13 20:43:20|744.45|742.05|744.95|742.55|744.95|742.55|744.45|742.05|0
1655153010000|2022-06-13 20:43:30|744.7|742.3|744.45|742.05|744.7|742.3|744.45|742.05|0
1655153020000|2022-06-13 20:43:40|744.57|742.17|742.82|740.42|745.07|742.67|742.82|740.42|0
1655153030000|2022-06-13 20:43:50|744.2|741.8|744.07|741.67|744.2|741.8|744.07|741.67|0
1655153040000|2022-06-13 20:44:00|743.57|741.17|743.82|741.42|743.95|741.55|743.57|741.17|0
1655153050000|2022-06-13 20:44:10|744.2|741.8|743.95|741.55|744.2|741.8|743.95|741.55|0
1655153060000|2022-06-13 20:44:20|743.82|741.42|743.57|741.17|743.82|741.42|743.57|741.17|0
1655153070000|2022-06-13 20:44:30|743.82|741.42|743.82|741.42|743.82|741.42|743.82|741.42|0
1655153080000|2022-06-13 20:44:40|743.45|741.05|743.2|740.8|743.45|741.05|742.95|740.55|0
1655153090000|2022-06-13 20:44:50|743.95|741.55|743.82|741.42|743.95|741.55|743.82|741.42|0
1655153100000|2022-06-13 20:45:00|743.57|741.17|744.57|742.17|744.57|742.17|743.57|741.17|0
1655153110000|2022-06-13 20:45:10|744.82|742.42|744.95|742.55|744.95|742.55|744.82|742.42|0
1655153120000|2022-06-13 20:45:20|744.82|742.42|743.95|741.55|744.82|742.42|743.82|741.42|0
1655153130000|2022-06-13 20:45:30|743.82|741.42|743.57|741.17|743.95|741.55|743.57|741.17|0
1655153140000|2022-06-13 20:45:40|743.45|741.05|743.45|741.05|743.45|741.05|743.32|740.92|0
1655153150000|2022-06-13 20:45:50|743.7|741.3|744.2|741.8|744.2|741.8|743.7|741.3|0
1655153160000|2022-06-13 20:46:00|744.32|741.92|743.95|741.55|744.45|742.05|743.95|741.55|0
1655153170000|2022-06-13 20:46:10|743.82|741.42|743.57|741.17|743.82|741.42|743.57|741.17|0
1655153180000|2022-06-13 20:46:20|743.7|741.3|743.95|741.55|744.07|741.67|743.45|741.05|0
1655153190000|2022-06-13 20:46:30|743.82|741.42|743.57|741.17|743.82|741.42|743.57|741.17|0
1655153200000|2022-06-13 20:46:40|743.32|740.92|743.32|740.92|743.32|740.92|743.32|740.92|0
1655153210000|2022-06-13 20:46:50|743.45|741.05|743.32|740.92|743.45|741.05|743.32|740.92|0
1655153220000|2022-06-13 20:47:00|742.95|740.55|742.95|740.55|743.07|740.67|742.82|740.42|0
1655153230000|2022-06-13 20:47:10|743.32|740.92|743.57|741.17|743.82|741.42|743.2|740.8|0
1655153240000|2022-06-13 20:47:20|743.7|741.3|743.57|741.17|743.7|741.3|743.57|741.17|0
1655153250000|2022-06-13 20:47:30|743.2|740.8|743.07|740.67|743.2|740.8|743.07|740.67|0
1655153260000|2022-06-13 20:47:40|743.2|740.8|743.07|740.67|743.2|740.8|743.07|740.67|0
1655153270000|2022-06-13 20:47:50|743.32|740.92|743.2|740.8|743.32|740.92|743.07|740.67|0
1655153280000|2022-06-13 20:48:00|743.07|740.67|743.2|740.8|743.2|740.8|743.07|740.67|0
1655153290000|2022-06-13 20:48:10|743.07|740.67|742.57|740.17|743.07|740.67|742.57|740.17|0
1655153300000|2022-06-13 20:48:20|742.7|740.3|742.7|740.3|742.95|740.55|742.7|740.3|0
1655153310000|2022-06-13 20:48:30|742.82|740.42|742.57|740.17|742.82|740.42|742.57|740.17|0
1655153320000|2022-06-13 20:48:40|742.7|740.3|742.57|740.17|742.7|740.3|742.57|740.17|0
1655153330000|2022-06-13 20:48:50|742.7|740.3|742.95|740.55|742.95|740.55|742.45|740.05|0
1655153340000|2022-06-13 20:49:00|743.2|740.8|744.45|742.05|744.45|742.05|743.2|740.8|0
1655153350000|2022-06-13 20:49:10|744.32|741.92|744.7|742.3|744.7|742.3|744.32|741.92|0
1655153360000|2022-06-13 20:49:20|744.32|741.92|744.82|742.42|744.82|742.42|744.32|741.92|0
1655153370000|2022-06-13 20:49:30|744.95|742.55|745.07|742.67|745.07|742.67|744.95|742.55|0
1655153380000|2022-06-13 20:49:40|745.57|743.17|745.57|743.17|745.57|743.17|745.32|742.92|0
1655153390000|2022-06-13 20:49:50|745.07|742.67|745.32|742.92|745.32|742.92|745.07|742.67|0
1655153400000|2022-06-13 20:50:00|745.45|743.05|745.32|742.92|745.45|743.05|745.32|742.92|0
1655153410000|2022-06-13 20:50:10|745.45|743.05|745.45|743.05|745.45|743.05|745.45|743.05|0
1655153420000|2022-06-13 20:50:20|745.57|743.17|745.32|742.92|745.57|743.17|745.32|742.92|0
1655153430000|2022-06-13 20:50:30|745.57|743.17|744.95|742.55|745.57|743.17|744.82|742.42|0
1655153440000|2022-06-13 20:50:40|744.82|742.42|744.82|742.42|745.32|742.92|744.82|742.42|0
1655153450000|2022-06-13 20:50:50|744.57|742.17|744.57|742.17|744.57|742.17|744.32|741.92|0
1655153460000|2022-06-13 20:51:00|745.45|743.05|745.57|743.17|745.57|743.17|745.45|743.05|0
1655153470000|2022-06-13 20:51:10|745.7|743.3|746.32|743.92|746.32|743.92|745.57|743.17|0
1655153480000|2022-06-13 20:51:20|746.07|743.67|746.07|743.67|746.07|743.67|746.07|743.67|0
1655153490000|2022-06-13 20:51:30|745.82|743.42|746.57|744.17|746.57|744.17|745.82|743.42|0
1655153500000|2022-06-13 20:51:40|746.32|743.92|746.45|744.05|746.45|744.05|746.32|743.92|0
1655153510000|2022-06-13 20:51:50|746.7|744.3|746.57|744.17|746.7|744.3|746.45|744.05|0
1655153520000|2022-06-13 20:52:00|746.45|744.05|746.57|744.17|746.7|744.3|746.45|744.05|0
1655153530000|2022-06-13 20:52:10|746.7|744.3|746.7|744.3|746.7|744.3|746.7|744.3|0
1655153540000|2022-06-13 20:52:20|746.82|744.42|746.95|744.55|746.95|744.55|746.82|744.42|0
1655153550000|2022-06-13 20:52:30|747.07|744.67|746.7|744.3|747.2|744.8|746.7|744.3|0
1655153560000|2022-06-13 20:52:40|746.95|744.55|746.95|744.55|746.95|744.55|746.82|744.42|0
1655153570000|2022-06-13 20:52:50|746.82|744.42|745.7|743.3|746.82|744.42|745.7|743.3|0
1655153580000|2022-06-13 20:53:00|745.57|743.17|745.45|743.05|745.57|743.17|745.2|742.8|0
1655153590000|2022-06-13 20:53:10|745.32|742.92|745.7|743.3|745.7|743.3|745.32|742.92|0
1655153600000|2022-06-13 20:53:20|746.2|743.8|746.2|743.8|746.2|743.8|746.2|743.8|0
1655153610000|2022-06-13 20:53:30|746.57|744.17|746.57|744.17|746.57|744.17|746.57|744.17|0
1655153620000|2022-06-13 20:53:40|746.32|743.92|746.57|744.17|746.57|744.17|746.32|743.92|0
1655153630000|2022-06-13 20:53:50|746.45|744.05|746.45|744.05|746.7|744.3|746.32|743.92|0
1655153640000|2022-06-13 20:54:00|746.57|744.17|746.95|744.55|746.95|744.55|746.57|744.17|0
1655153650000|2022-06-13 20:54:10|746.32|743.92|746.32|743.92|746.32|743.92|746.32|743.92|0
1655153660000|2022-06-13 20:54:20|746.57|744.17|745.7|743.3|746.7|744.3|745.7|743.3|0
1655153670000|2022-06-13 20:54:30|746.7|744.3|746.07|743.67|746.7|744.3|746.07|743.67|0
1655153680000|2022-06-13 20:54:40|745.7|743.3|744.57|742.17|745.7|743.3|744.57|742.17|0
1655153690000|2022-06-13 20:54:50|744.32|741.92|744.7|742.3|744.7|742.3|744.2|741.8|0
1655153700000|2022-06-13 20:55:00|744.45|742.05|744.45|742.05|744.45|742.05|744.45|742.05|0
1655153710000|2022-06-13 20:55:10|744.32|741.92|744.2|741.8|744.32|741.92|744.2|741.8|0
1655153720000|2022-06-13 20:55:20|744.07|741.67|745.2|742.8|745.2|742.8|744.07|741.67|0
1655153730000|2022-06-13 20:55:30|744.82|742.42|744.95|742.55|744.95|742.55|744.82|742.42|0
1655153740000|2022-06-13 20:55:40|745.07|742.67|744.82|742.42|745.07|742.67|744.82|742.42|0
1655153750000|2022-06-13 20:55:50|744.95|742.55|744.7|742.3|745.07|742.67|744.7|742.3|0
1655153760000|2022-06-13 20:56:00|744.57|742.17|745.45|743.05|745.45|743.05|744.57|742.17|0
1655153770000|2022-06-13 20:56:10|745.57|743.17|745.95|743.55|745.95|743.55|745.45|743.05|0
1655153780000|2022-06-13 20:56:20|746.07|743.67|746.32|743.92|746.32|743.92|746.07|743.67|0
1655153790000|2022-06-13 20:56:30|746.45|744.05|747.07|744.67|747.07|744.67|746.45|744.05|0
1655153800000|2022-06-13 20:56:40|746.82|744.42|746.32|743.92|746.82|744.42|746.32|743.92|0
1655153810000|2022-06-13 20:56:50|746.45|744.05|747.32|744.92|747.32|744.92|746.45|744.05|0
1655153820000|2022-06-13 20:57:00|747.2|744.8|746.45|744.05|747.32|744.92|746.45|744.05|0
1655153830000|2022-06-13 20:57:10|746.7|744.3|747.95|745.55|747.95|745.55|746.7|744.3|0
1655153850000|2022-06-13 20:57:30|747.82|745.42|747.82|745.42|747.82|745.42|747.82|745.42|0
1655153860000|2022-06-13 20:57:40|747.7|745.3|746.7|744.3|747.7|745.3|746.7|744.3|0
1655153870000|2022-06-13 20:57:50|746.57|744.17|746.7|744.3|746.7|744.3|746.57|744.17|0
1655153880000|2022-06-13 20:58:00|746.57|744.17|746.82|744.42|746.82|744.42|746.57|744.17|0
1655153890000|2022-06-13 20:58:10|746.7|744.3|746.7|744.3|746.7|744.3|746.7|744.3|0
1655153900000|2022-06-13 20:58:20|746.57|744.17|746.32|743.92|746.57|744.17|746.32|743.92|0
1655153910000|2022-06-13 20:58:30|746.57|744.17|746.32|743.92|746.57|744.17|746.32|743.92|0
1655153920000|2022-06-13 20:58:40|746.7|744.3|746.07|743.67|747.32|744.92|746.07|743.67|0
1655153930000|2022-06-13 20:58:50|746.82|744.42|746.82|744.42|746.82|744.42|746.57|744.17|0
1655153940000|2022-06-13 20:59:00|746.57|744.17|746.57|744.17|746.57|744.17|746.57|744.17|0
1655153950000|2022-06-13 20:59:10|746.7|744.3|747.07|744.67|747.07|744.67|746.57|744.17|0
1655153960000|2022-06-13 20:59:20|746.82|744.42|746.82|744.42|746.82|744.42|746.82|744.42|0
1655153970000|2022-06-13 20:59:30|745.82|743.42|745.82|743.42|745.82|743.42|745.57|743.17|0
1655153980000|2022-06-13 20:59:40|745.57|743.17|746.07|743.67|746.07|743.67|745.32|742.92|0
1655153990000|2022-06-13 20:59:50|745.95|743.55|745.45|743.05|745.95|743.55|745.45|743.05|0
1655154000000|2022-06-13 21:00:00|745.47|743.07|745.47|743.07|745.47|743.07|745.47|743.07|0
1655154010000|2022-06-13 21:00:10|745.18|742.78|745.18|742.78|745.18|742.78|745.18|742.78|0
1655154020000|2022-06-13 21:00:20|745.1|742.7|745.14|742.74|745.14|742.74|745.1|742.7|0
1655154040000|2022-06-13 21:00:40|745.1|742.7|745.47|743.07|745.47|743.07|745.1|742.7|0
1655154060000|2022-06-13 21:01:00|745.18|742.78|745.47|743.07|745.47|743.07|745.18|742.78|0
1655154070000|2022-06-13 21:01:10|745.51|743.11|745.51|743.11|745.51|743.11|745.51|743.11|0
1655154090000|2022-06-13 21:01:30|745.4|743|745.51|743.11|745.51|743.11|745.4|743|0
1655154100000|2022-06-13 21:01:40|745.36|742.96|745.36|742.96|745.36|742.96|745.36|742.96|0
1655154120000|2022-06-13 21:02:00|745.51|743.11|745.58|743.18|745.58|743.18|745.51|743.11|0
1655154130000|2022-06-13 21:02:10|745.8|743.4|745.8|743.4|745.8|743.4|745.8|743.4|0
1655154210000|2022-06-13 21:03:30|745.98|743.58|745.98|743.58|745.98|743.58|745.98|743.58|0
1655154220000|2022-06-13 21:03:40|746.16|743.76|746.16|743.76|746.16|743.76|746.16|743.76|0
1655154240000|2022-06-13 21:04:00|746.2|743.8|746.2|743.8|746.2|743.8|746.2|743.8|0
1655154260000|2022-06-13 21:04:20|746.16|743.76|746.2|743.8|746.2|743.8|746.16|743.76|0
1655154270000|2022-06-13 21:04:30|746.16|743.76|746.16|743.76|746.16|743.76|746.16|743.76|0
1655154280000|2022-06-13 21:04:40|746.13|743.73|746.13|743.73|746.13|743.73|746.13|743.73|0
1655154290000|2022-06-13 21:04:50|746.05|743.65|746.05|743.65|746.05|743.65|746.05|743.65|0
1655154330000|2022-06-13 21:05:30|746.13|743.73|746.13|743.73|746.13|743.73|746.13|743.73|0
1655154430000|2022-06-13 21:07:10|745.76|743.36|745.76|743.36|745.76|743.36|745.76|743.36|0
1655154440000|2022-06-13 21:07:20|745.61|743.21|745.61|743.21|745.61|743.21|745.61|743.21|0
1655154460000|2022-06-13 21:07:40|745.76|743.36|745.76|743.36|745.76|743.36|745.76|743.36|0
1655154470000|2022-06-13 21:07:50|745.8|743.4|745.76|743.36|745.8|743.4|745.76|743.36|0
1655154480000|2022-06-13 21:08:00|745.72|743.32|745.76|743.36|745.76|743.36|745.72|743.32|0
1655154490000|2022-06-13 21:08:10|745.32|742.92|745.32|742.92|745.32|742.92|745.32|742.92|0
1655154510000|2022-06-13 21:08:30|745.42|743.02|745.86|743.46|745.86|743.46|745.42|743.02|0
1655154560000|2022-06-13 21:09:20|745.96|743.56|746.06|743.66|746.06|743.66|745.96|743.56|0
1655154570000|2022-06-13 21:09:30|745.66|743.26|745.66|743.26|745.7|743.3|745.66|743.26|0
1655154580000|2022-06-13 21:09:40|745.62|743.22|745.62|743.22|745.62|743.22|745.62|743.22|0
1655154600000|2022-06-13 21:10:00|745.95|743.55|745.91|743.51|745.95|743.55|745.91|743.51|0
1655154610000|2022-06-13 21:10:10|745.88|743.48|745.88|743.48|745.88|743.48|745.88|743.48|0
1655154620000|2022-06-13 21:10:20|745.91|743.51|745.91|743.51|745.91|743.51|745.91|743.51|0
1655154660000|2022-06-13 21:11:00|745.95|743.55|745.59|743.19|745.95|743.55|745.59|743.19|0
1655154680000|2022-06-13 21:11:20|745.66|743.26|745.7|743.3|745.7|743.3|745.66|743.26|0
1655154690000|2022-06-13 21:11:30|745.95|743.55|745.95|743.55|745.95|743.55|745.95|743.55|0
1655154700000|2022-06-13 21:11:40|745.84|743.44|745.84|743.44|745.84|743.44|745.84|743.44|0
1655154710000|2022-06-13 21:11:50|745.48|743.08|745.51|743.11|745.51|743.11|745.48|743.08|0
1655154720000|2022-06-13 21:12:00|745.48|743.08|745.48|743.08|745.48|743.08|745.48|743.08|0
1655154740000|2022-06-13 21:12:20|745.55|743.15|745.55|743.15|745.55|743.15|745.55|743.15|0
1655154750000|2022-06-13 21:12:30|745.59|743.19|745.84|743.44|745.84|743.44|745.59|743.19|0
1655154760000|2022-06-13 21:12:40|745.73|743.33|745.66|743.26|745.73|743.33|745.59|743.19|0
1655154770000|2022-06-13 21:12:50|745.55|743.15|745.55|743.15|745.55|743.15|745.55|743.15|0
1655154780000|2022-06-13 21:13:00|745.95|743.55|745.99|743.59|745.99|743.59|745.95|743.55|0
1655154790000|2022-06-13 21:13:10|745.91|743.51|745.91|743.51|745.91|743.51|745.91|743.51|0
1655154830000|2022-06-13 21:13:50|746.28|743.88|746.13|743.73|746.28|743.88|746.13|743.73|0
1655154840000|2022-06-13 21:14:00|746.28|743.88|746.28|743.88|746.28|743.88|746.28|743.88|0
1655154850000|2022-06-13 21:14:10|746.46|744.06|746.46|744.06|746.46|744.06|746.46|744.06|0
1655154860000|2022-06-13 21:14:20|746.28|743.88|746.24|743.84|746.28|743.88|746.24|743.84|0
1655154870000|2022-06-13 21:14:30|746.43|744.03|746.43|744.03|746.43|744.03|746.43|744.03|0
1655154880000|2022-06-13 21:14:40|746.24|743.84|746.24|743.84|746.24|743.84|746.24|743.84|0
1655154890000|2022-06-13 21:14:50|746.28|743.88|746.21|743.81|746.28|743.88|746.21|743.81|0
1655154900000|2022-06-13 21:15:00|746.06|743.66|745.95|743.55|746.06|743.66|745.95|743.55|0
1655154930000|2022-06-13 21:15:30|745.91|743.51|745.91|743.51|745.91|743.51|745.91|743.51|0
1655154960000|2022-06-13 21:16:00|745.95|743.55|745.95|743.55|745.95|743.55|745.95|743.55|0
1655154970000|2022-06-13 21:16:10|745.99|743.59|745.99|743.59|745.99|743.59|745.99|743.59|0
1655154980000|2022-06-13 21:16:20|746.02|743.62|746.02|743.62|746.02|743.62|746.02|743.62|0
1655154990000|2022-06-13 21:16:30|745.95|743.55|745.77|743.37|745.95|743.55|745.77|743.37|0
1655155000000|2022-06-13 21:16:40|745.7|743.3|745.66|743.26|745.7|743.3|745.66|743.26|0
1655155020000|2022-06-13 21:17:00|745.37|742.97|745.37|742.97|745.37|742.97|745.37|742.97|0
1655155030000|2022-06-13 21:17:10|745.66|743.26|745.59|743.19|745.66|743.26|745.59|743.19|0
1655155040000|2022-06-13 21:17:20|745.37|742.97|745.59|743.19|745.59|743.19|745.37|742.97|0
1655155050000|2022-06-13 21:17:30|745.51|743.11|745.51|743.11|745.51|743.11|745.51|743.11|0
1655155060000|2022-06-13 21:17:40|745.7|743.3|745.62|743.22|745.7|743.3|745.51|743.11|0
1655155070000|2022-06-13 21:17:50|745.51|743.11|745.51|743.11|745.51|743.11|745.51|743.11|0
1655155080000|2022-06-13 21:18:00|745.62|743.22|745.62|743.22|745.62|743.22|745.62|743.22|0
1655155150000|2022-06-13 21:19:10|745.59|743.19|745.59|743.19|745.59|743.19|745.59|743.19|0
1655155220000|2022-06-13 21:20:20|745.66|743.26|745.66|743.26|745.66|743.26|745.59|743.19|0
1655155230000|2022-06-13 21:20:30|745.48|743.08|745.48|743.08|745.48|743.08|745.48|743.08|0
1655155250000|2022-06-13 21:20:50|745.59|743.19|745.66|743.26|745.66|743.26|745.59|743.19|0
1655155270000|2022-06-13 21:21:10|745.7|743.3|745.7|743.3|745.7|743.3|745.7|743.3|0
1655155280000|2022-06-13 21:21:20|745.62|743.22|745.73|743.33|745.73|743.33|745.62|743.22|0
1655155290000|2022-06-13 21:21:30|745.84|743.44|745.84|743.44|745.84|743.44|745.84|743.44|0
1655155300000|2022-06-13 21:21:40|744.75|742.35|744.75|742.35|744.75|742.35|744.75|742.35|0
1655155340000|2022-06-13 21:22:20|744.72|742.32|744.72|742.32|744.72|742.32|744.72|742.32|0
1655155350000|2022-06-13 21:22:30|744.68|742.28|744.68|742.28|744.68|742.28|744.68|742.28|0
1655155370000|2022-06-13 21:22:50|744.61|742.21|744.61|742.21|744.61|742.21|744.61|742.21|0
1655155380000|2022-06-13 21:23:00|744.68|742.28|744.68|742.28|744.68|742.28|744.68|742.28|0
1655155390000|2022-06-13 21:23:10|744.61|742.21|744.68|742.28|744.68|742.28|744.61|742.21|0
1655155400000|2022-06-13 21:23:20|744.9|742.5|745.08|742.68|745.08|742.68|744.9|742.5|0
1655155420000|2022-06-13 21:23:40|744.35|741.95|744.35|741.95|744.35|741.95|744.35|741.95|0
1655155500000|2022-06-13 21:25:00|744.24|741.84|744.24|741.84|744.24|741.84|744.24|741.84|0
1655155530000|2022-06-13 21:25:30|744.28|741.88|744.28|741.88|744.28|741.88|744.28|741.88|0
1655155540000|2022-06-13 21:25:40|744.1|741.7|744.1|741.7|744.1|741.7|744.1|741.7|0
1655155570000|2022-06-13 21:26:10|744.13|741.73|744.13|741.73|744.13|741.73|744.13|741.73|0
1655155600000|2022-06-13 21:26:40|744.32|741.92|744.43|742.03|744.43|742.03|744.32|741.92|0
1655155610000|2022-06-13 21:26:50|744.57|742.17|744.57|742.17|744.57|742.17|744.57|742.17|0
1655155620000|2022-06-13 21:27:00|744.61|742.21|744.61|742.21|744.61|742.21|744.61|742.21|0
1655155640000|2022-06-13 21:27:20|744.64|742.24|744.61|742.21|744.64|742.24|744.61|742.21|0
1655155670000|2022-06-13 21:27:50|744.54|742.14|744.54|742.14|744.54|742.14|744.54|742.14|0
1655155680000|2022-06-13 21:28:00|744.21|741.81|744.02|741.62|744.21|741.81|744.02|741.62|0
1655155690000|2022-06-13 21:28:10|743.95|741.55|743.95|741.55|743.95|741.55|743.84|741.44|0
1655155700000|2022-06-13 21:28:20|744.02|741.62|744.02|741.62|744.02|741.62|744.02|741.62|0
1655155710000|2022-06-13 21:28:30|743.95|741.55|743.95|741.55|743.95|741.55|743.95|741.55|0
1655155780000|2022-06-13 21:29:40|744.43|742.03|744.43|742.03|744.43|742.03|744.43|742.03|0
1655155790000|2022-06-13 21:29:50|744.46|742.06|744.46|742.06|744.46|742.06|744.46|742.06|0
1655155800000|2022-06-13 21:30:00|744.39|741.99|744.39|741.99|744.39|741.99|744.39|741.99|0
1655155830000|2022-06-13 21:30:30|744.35|741.95|744.35|741.95|744.35|741.95|744.35|741.95|0
1655155890000|2022-06-13 21:31:30|744.32|741.92|743.77|741.37|744.32|741.92|743.77|741.37|0
1655155900000|2022-06-13 21:31:40|744.28|741.88|744.39|741.99|744.39|741.99|744.28|741.88|0
1655155910000|2022-06-13 21:31:50|744.35|741.95|744.35|741.95|744.35|741.95|744.35|741.95|0
1655155920000|2022-06-13 21:32:00|744.28|741.88|744.24|741.84|744.28|741.88|744.24|741.84|0
1655155930000|2022-06-13 21:32:10|744.1|741.7|744.24|741.84|744.24|741.84|744.1|741.7|0
1655155940000|2022-06-13 21:32:20|744.1|741.7|744.1|741.7|744.1|741.7|744.1|741.7|0
1655155950000|2022-06-13 21:32:30|744.24|741.84|743.62|741.22|744.24|741.84|743.62|741.22|0
1655155990000|2022-06-13 21:33:10|743.59|741.19|743.59|741.19|743.59|741.19|743.59|741.19|0
1655156040000|2022-06-13 21:34:00|744.24|741.84|744.24|741.84|744.24|741.84|744.24|741.84|0
1655156070000|2022-06-13 21:34:30|744.43|742.03|744.43|742.03|744.43|742.03|744.43|742.03|0
1655156080000|2022-06-13 21:34:40|744.24|741.84|744.24|741.84|744.24|741.84|744.24|741.84|0
1655156110000|2022-06-13 21:35:10|744.06|741.66|744.06|741.66|744.06|741.66|744.06|741.66|0
1655156120000|2022-06-13 21:35:20|744.1|741.7|743.81|741.41|744.1|741.7|743.81|741.41|0
1655156210000|2022-06-13 21:36:50|743.44|741.04|743.44|741.04|743.44|741.04|743.44|741.04|0
1655156240000|2022-06-13 21:37:20|743.55|741.15|743.55|741.15|743.55|741.15|743.55|741.15|0
1655156250000|2022-06-13 21:37:30|743.59|741.19|743.66|741.26|743.66|741.26|743.59|741.19|0
1655156270000|2022-06-13 21:37:50|743.73|741.33|743.73|741.33|743.73|741.33|743.73|741.33|0
1655156400000|2022-06-13 21:40:00|743.81|741.41|743.81|741.41|743.81|741.41|743.81|741.41|0
1655156500000|2022-06-13 21:41:40|743.84|741.44|743.84|741.44|743.84|741.44|743.84|741.44|0
1655156510000|2022-06-13 21:41:50|743.99|741.59|744.43|742.03|744.43|742.03|743.99|741.59|0
1655156520000|2022-06-13 21:42:00|744.24|741.84|744.24|741.84|744.24|741.84|744.24|741.84|0
1655156600000|2022-06-13 21:43:20|744.57|742.17|744.57|742.17|744.57|742.17|744.57|742.17|0
1655156610000|2022-06-13 21:43:30|744.43|742.03|744.43|742.03|744.43|742.03|744.43|742.03|0
1655156700000|2022-06-13 21:45:00|744.24|741.84|744.24|741.84|744.24|741.84|744.24|741.84|0
1655156710000|2022-06-13 21:45:10|744.21|741.81|744.21|741.81|744.21|741.81|744.21|741.81|0
1655156730000|2022-06-13 21:45:30|744.43|742.03|744.43|742.03|744.43|742.03|744.43|742.03|0
1655156760000|2022-06-13 21:46:00|744.46|742.06|744.46|742.06|744.46|742.06|744.46|742.06|0
1655156800000|2022-06-13 21:46:40|744.43|742.03|744.43|742.03|744.43|742.03|744.43|742.03|0
1655156810000|2022-06-13 21:46:50|744.46|742.06|744.32|741.92|744.46|742.06|744.32|741.92|0
1655156830000|2022-06-13 21:47:10|744.46|742.06|744.46|742.06|744.46|742.06|744.46|742.06|0
1655156840000|2022-06-13 21:47:20|744.43|742.03|744.43|742.03|744.43|742.03|744.43|742.03|0
1655156870000|2022-06-13 21:47:50|744.5|742.1|744.5|742.1|744.5|742.1|744.5|742.1|0
1655156900000|2022-06-13 21:48:20|744.68|742.28|744.86|742.46|744.86|742.46|744.68|742.28|0
1655156910000|2022-06-13 21:48:30|744.83|742.43|744.97|742.57|744.97|742.57|744.83|742.43|0
1655156930000|2022-06-13 21:48:50|744.86|742.46|744.86|742.46|744.86|742.46|744.86|742.46|0
1655157000000|2022-06-13 21:50:00|744.64|742.24|744.64|742.24|744.64|742.24|744.64|742.24|0
1655157010000|2022-06-13 21:50:10|744.97|742.57|744.5|742.1|744.97|742.57|744.5|742.1|0
1655157020000|2022-06-13 21:50:20|744.43|742.03|744.43|742.03|744.43|742.03|744.43|742.03|0
1655157070000|2022-06-13 21:51:10|744.5|742.1|744.64|742.24|744.64|742.24|744.5|742.1|0
1655157100000|2022-06-13 21:51:40|744.24|741.84|744.24|741.84|744.24|741.84|744.24|741.84|0
1655157130000|2022-06-13 21:52:10|743.95|741.55|744.13|741.73|744.13|741.73|743.95|741.55|0
1655157150000|2022-06-13 21:52:30|744.24|741.84|744.24|741.84|744.24|741.84|744.24|741.84|0
1655157160000|2022-06-13 21:52:40|744.13|741.73|744.13|741.73|744.13|741.73|744.13|741.73|0
1655157180000|2022-06-13 21:53:00|744.61|742.21|744.61|742.21|744.61|742.21|744.61|742.21|0
1655157210000|2022-06-13 21:53:30|744.46|742.06|744.46|742.06|744.46|742.06|744.46|742.06|0
1655157220000|2022-06-13 21:53:40|744.24|741.84|744.46|742.06|744.46|742.06|744.24|741.84|0
1655157230000|2022-06-13 21:53:50|744.43|742.03|744.43|742.03|744.43|742.03|744.43|742.03|0
1655157240000|2022-06-13 21:54:00|744.39|741.99|744.39|741.99|744.39|741.99|744.39|741.99|0
1655157250000|2022-06-13 21:54:10|744.32|741.92|744.32|741.92|744.32|741.92|744.32|741.92|0
1655157270000|2022-06-13 21:54:30|744.28|741.88|744.43|742.03|744.43|742.03|744.28|741.88|0
1655157280000|2022-06-13 21:54:40|744.61|742.21|744.54|742.14|744.72|742.32|744.54|742.14|0
1655157290000|2022-06-13 21:54:50|744.43|742.03|744.43|742.03|744.43|742.03|744.43|742.03|0
1655157300000|2022-06-13 21:55:00|744.54|742.14|744.5|742.1|744.57|742.17|744.5|742.1|0
1655157310000|2022-06-13 21:55:10|744.43|742.03|744.57|742.17|744.57|742.17|744.43|742.03|0
1655157330000|2022-06-13 21:55:30|744.46|742.06|744.46|742.06|744.46|742.06|744.46|742.06|0
1655157340000|2022-06-13 21:55:40|744.32|741.92|744.64|742.24|744.64|742.24|744.32|741.92|0
1655157350000|2022-06-13 21:55:50|744.61|742.21|744.61|742.21|744.61|742.21|744.61|742.21|0
1655157370000|2022-06-13 21:56:10|744.68|742.28|744.68|742.28|744.68|742.28|744.68|742.28|0
1655157380000|2022-06-13 21:56:20|744.72|742.32|744.86|742.46|744.86|742.46|744.72|742.32|0
1655157390000|2022-06-13 21:56:30|744.72|742.32|744.35|741.95|744.72|742.32|744.32|741.92|0
1655157400000|2022-06-13 21:56:40|744.39|741.99|744.54|742.14|744.54|742.14|744.39|741.99|0
1655157410000|2022-06-13 21:56:50|744.43|742.03|744.57|742.17|744.57|742.17|744.43|742.03|0
1655157420000|2022-06-13 21:57:00|744.28|741.88|744.28|741.88|744.28|741.88|744.28|741.88|0
1655157430000|2022-06-13 21:57:10|744.35|741.95|744.35|741.95|744.35|741.95|744.35|741.95|0
1655157450000|2022-06-13 21:57:30|744.5|742.1|744.35|741.95|744.5|742.1|744.35|741.95|0
1655157480000|2022-06-13 21:58:00|744.21|741.81|744.02|741.62|744.21|741.81|744.02|741.62|0
1655157490000|2022-06-13 21:58:10|743.95|741.55|743.62|741.22|743.95|741.55|743.62|741.22|0
1655157510000|2022-06-13 21:58:30|743.95|741.55|743.95|741.55|743.95|741.55|743.95|741.55|0
1655157580000|2022-06-13 21:59:40|744.06|741.66|744.06|741.66|744.06|741.66|744.06|741.66|0
1655157600000|2022-06-13 22:00:00|743.7|741.3|742.45|740.05|743.7|741.3|742.45|740.05|0
1655157610000|2022-06-13 22:00:10|742.82|740.42|741.57|739.17|742.82|740.42|741.57|739.17|0
1655157620000|2022-06-13 22:00:20|739.82|737.42|738.82|736.42|740.2|737.8|738.82|736.42|0
1655157630000|2022-06-13 22:00:30|739.2|736.8|738.32|735.92|739.2|736.8|738.32|735.92|0
1655157640000|2022-06-13 22:00:40|738.2|735.8|738.45|736.05|738.45|736.05|738.2|735.8|0
1655157650000|2022-06-13 22:00:50|738.2|735.8|739.07|736.67|739.07|736.67|738.2|735.8|0
1655157660000|2022-06-13 22:01:00|737.95|735.55|737.82|735.42|738.2|735.8|737.82|735.42|0
1655157670000|2022-06-13 22:01:10|737.57|735.17|738.82|736.42|738.82|736.42|737.57|735.17|0
1655157680000|2022-06-13 22:01:20|738.45|736.05|738.32|735.92|738.57|736.17|738.32|735.92|0
1655157690000|2022-06-13 22:01:30|738.82|736.42|738.32|735.92|738.82|736.42|738.32|735.92|0
1655157700000|2022-06-13 22:01:40|737.95|735.55|738.32|735.92|738.32|735.92|737.7|735.3|0
1655157710000|2022-06-13 22:01:50|738.2|735.8|737.82|735.42|738.2|735.8|737.82|735.42|0
1655157720000|2022-06-13 22:02:00|738.07|735.67|738.32|735.92|738.32|735.92|738.07|735.67|0
1655157730000|2022-06-13 22:02:10|738.57|736.17|739.82|737.42|739.82|737.42|738.57|736.17|0
1655157740000|2022-06-13 22:02:20|740.2|737.8|740.57|738.17|740.57|738.17|740.2|737.8|0
1655157750000|2022-06-13 22:02:30|740.45|738.05|741.32|738.92|741.32|738.92|740.2|737.8|0
1655157760000|2022-06-13 22:02:40|740.57|738.17|739.95|737.55|740.57|738.17|739.95|737.55|0
1655157770000|2022-06-13 22:02:50|739.82|737.42|740.32|737.92|740.32|737.92|739.82|737.42|0
1655157780000|2022-06-13 22:03:00|740.45|738.05|740.45|738.05|740.45|738.05|740.45|738.05|0
1655157790000|2022-06-13 22:03:10|740.32|737.92|740.32|737.92|740.32|737.92|740.32|737.92|0
1655157810000|2022-06-13 22:03:30|740.07|737.67|740.07|737.67|740.07|737.67|739.95|737.55|0
1655157820000|2022-06-13 22:03:40|739.95|737.55|740.2|737.8|740.2|737.8|739.95|737.55|0
1655157830000|2022-06-13 22:03:50|739.95|737.55|739.95|737.55|740.07|737.67|739.95|737.55|0
1655157840000|2022-06-13 22:04:00|740.07|737.67|739.32|736.92|740.07|737.67|739.32|736.92|0
1655157850000|2022-06-13 22:04:10|739.57|737.17|739.32|736.92|739.57|737.17|739.32|736.92|0
1655157860000|2022-06-13 22:04:20|739.57|737.17|739.82|737.42|739.95|737.55|739.57|737.17|0
1655157870000|2022-06-13 22:04:30|740.32|737.92|740.57|738.17|740.57|738.17|740.32|737.92|0
1655157880000|2022-06-13 22:04:40|740.32|737.92|740.32|737.92|740.32|737.92|740.32|737.92|0
1655157890000|2022-06-13 22:04:50|740.2|737.8|740.32|737.92|740.45|738.05|740.07|737.67|0
1655157900000|2022-06-13 22:05:00|740.07|737.67|740.07|737.67|740.07|737.67|740.07|737.67|0
1655157910000|2022-06-13 22:05:10|739.95|737.55|739.95|737.55|740.07|737.67|739.95|737.55|0
1655157920000|2022-06-13 22:05:20|739.82|737.42|739.82|737.42|739.82|737.42|739.82|737.42|0
1655157930000|2022-06-13 22:05:30|739.7|737.3|739.82|737.42|739.95|737.55|739.7|737.3|0
1655157940000|2022-06-13 22:05:40|739.32|736.92|738.82|736.42|739.32|736.92|738.82|736.42|0
1655157950000|2022-06-13 22:05:50|739.07|736.67|739.07|736.67|739.07|736.67|739.07|736.67|0
1655157960000|2022-06-13 22:06:00|739.45|737.05|739.07|736.67|739.45|737.05|739.07|736.67|0
1655157970000|2022-06-13 22:06:10|739.32|736.92|739.57|737.17|739.57|737.17|739.32|736.92|0
1655157980000|2022-06-13 22:06:20|739.45|737.05|739.2|736.8|739.45|737.05|739.2|736.8|0
1655157990000|2022-06-13 22:06:30|738.82|736.42|738.32|735.92|738.82|736.42|738.32|735.92|0
1655158020000|2022-06-13 22:07:00|738.45|736.05|738.07|735.67|738.45|736.05|738.07|735.67|0
1655158030000|2022-06-13 22:07:10|737.82|735.42|737.57|735.17|737.82|735.42|737.57|735.17|0
1655158050000|2022-06-13 22:07:30|737.82|735.42|737.82|735.42|737.82|735.42|737.82|735.42|0
1655158060000|2022-06-13 22:07:40|737.57|735.17|737.57|735.17|737.57|735.17|737.57|735.17|0
1655158080000|2022-06-13 22:08:00|737.32|734.92|736.95|734.55|737.32|734.92|736.95|734.55|0
1655158090000|2022-06-13 22:08:10|736.82|734.42|736.57|734.17|737.07|734.67|736.57|734.17|0
1655158100000|2022-06-13 22:08:20|736.7|734.3|736.32|733.92|736.7|734.3|736.32|733.92|0
1655158110000|2022-06-13 22:08:30|736.57|734.17|736.57|734.17|736.7|734.3|736.57|734.17|0
1655158120000|2022-06-13 22:08:40|736.82|734.42|736.82|734.42|736.82|734.42|736.82|734.42|0
1655158130000|2022-06-13 22:08:50|736.95|734.55|737.2|734.8|737.2|734.8|736.95|734.55|0
1655158140000|2022-06-13 22:09:00|737.32|734.92|737.07|734.67|737.57|735.17|737.07|734.67|0
1655158150000|2022-06-13 22:09:10|736.82|734.42|736.82|734.42|736.82|734.42|736.82|734.42|0
1655158160000|2022-06-13 22:09:20|736.95|734.55|737.2|734.8|737.2|734.8|736.95|734.55|0
1655158170000|2022-06-13 22:09:30|737.07|734.67|737.07|734.67|737.07|734.67|737.07|734.67|0
1655158180000|2022-06-13 22:09:40|736.95|734.55|736.82|734.42|736.95|734.55|736.82|734.42|0
1655158190000|2022-06-13 22:09:50|736.32|733.92|736.32|733.92|736.32|733.92|736.32|733.92|0
1655158200000|2022-06-13 22:10:00|736.57|734.17|736.57|734.17|736.57|734.17|736.57|734.17|0
1655158220000|2022-06-13 22:10:20|736.95|734.55|737.07|734.67|737.07|734.67|736.82|734.42|0
1655158230000|2022-06-13 22:10:30|736.95|734.55|736.57|734.17|736.95|734.55|736.57|734.17|0
1655158240000|2022-06-13 22:10:40|736.82|734.42|736.57|734.17|736.82|734.42|736.57|734.17|0
1655158250000|2022-06-13 22:10:50|736.82|734.42|736.95|734.55|736.95|734.55|736.82|734.42|0
1655158260000|2022-06-13 22:11:00|737.07|734.67|737.07|734.67|737.07|734.67|737.07|734.67|0
1655158270000|2022-06-13 22:11:10|736.7|734.3|737.07|734.67|737.07|734.67|736.7|734.3|0
1655158280000|2022-06-13 22:11:20|736.95|734.55|736.95|734.55|736.95|734.55|736.82|734.42|0
1655158290000|2022-06-13 22:11:30|736.82|734.42|736.82|734.42|736.82|734.42|736.82|734.42|0
1655158300000|2022-06-13 22:11:40|736.7|734.3|736.7|734.3|736.7|734.3|736.7|734.3|0
1655158310000|2022-06-13 22:11:50|736.95|734.55|736.82|734.42|736.95|734.55|736.82|734.42|0
1655158320000|2022-06-13 22:12:00|736.7|734.3|736.7|734.3|736.7|734.3|736.7|734.3|0
1655158330000|2022-06-13 22:12:10|736.57|734.17|736.57|734.17|736.57|734.17|736.57|734.17|0
1655158340000|2022-06-13 22:12:20|736.82|734.42|736.95|734.55|736.95|734.55|736.82|734.42|0
1655158350000|2022-06-13 22:12:30|736.82|734.42|736.57|734.17|736.82|734.42|736.57|734.17|0
1655158360000|2022-06-13 22:12:40|736.32|733.92|736.57|734.17|736.57|734.17|736.32|733.92|0
1655158370000|2022-06-13 22:12:50|736.45|734.05|736.45|734.05|736.45|734.05|736.45|734.05|0
1655158380000|2022-06-13 22:13:00|736.57|734.17|735.82|733.42|736.57|734.17|735.82|733.42|0
1655158390000|2022-06-13 22:13:10|735.95|733.55|735.82|733.42|735.95|733.55|735.82|733.42|0
1655158400000|2022-06-13 22:13:20|735.57|733.17|735.82|733.42|735.82|733.42|735.57|733.17|0
1655158410000|2022-06-13 22:13:30|736.07|733.67|735.95|733.55|736.07|733.67|735.95|733.55|0
1655158420000|2022-06-13 22:13:40|735.82|733.42|735.82|733.42|735.82|733.42|735.82|733.42|0
1655158430000|2022-06-13 22:13:50|735.7|733.3|735.7|733.3|735.7|733.3|735.7|733.3|0
1655158440000|2022-06-13 22:14:00|735.57|733.17|735.57|733.17|735.57|733.17|735.57|733.17|0
1655158450000|2022-06-13 22:14:10|735.82|733.42|735.82|733.42|735.82|733.42|735.82|733.42|0
1655158460000|2022-06-13 22:14:20|735.95|733.55|736.07|733.67|736.07|733.67|735.95|733.55|0
1655158490000|2022-06-13 22:14:50|736.32|733.92|736.32|733.92|736.32|733.92|736.32|733.92|0
1655158500000|2022-06-13 22:15:00|736.07|733.67|735.95|733.55|736.07|733.67|735.95|733.55|0
1655158510000|2022-06-13 22:15:10|735.82|733.42|735.82|733.42|735.82|733.42|735.82|733.42|0
1655158520000|2022-06-13 22:15:20|735.45|733.05|735.45|733.05|735.45|733.05|735.45|733.05|0
1655158530000|2022-06-13 22:15:30|735.57|733.17|735.57|733.17|735.57|733.17|735.57|733.17|0
1655158550000|2022-06-13 22:15:50|735.45|733.05|735.57|733.17|735.57|733.17|735.45|733.05|0
1655158560000|2022-06-13 22:16:00|735.32|732.92|735.07|732.67|735.32|732.92|735.07|732.67|0
1655158570000|2022-06-13 22:16:10|735.2|732.8|734.82|732.42|735.2|732.8|734.82|732.42|0
1655158580000|2022-06-13 22:16:20|734.95|732.55|734.95|732.55|734.95|732.55|734.95|732.55|0
1655158590000|2022-06-13 22:16:30|734.82|732.42|734.32|731.92|734.82|732.42|734.32|731.92|0
1655158610000|2022-06-13 22:16:50|734.2|731.8|734.2|731.8|734.2|731.8|734.2|731.8|0
1655158620000|2022-06-13 22:17:00|734.32|731.92|734.57|732.17|734.57|732.17|734.32|731.92|0
1655158630000|2022-06-13 22:17:10|734.32|731.92|734.32|731.92|734.32|731.92|734.32|731.92|0
1655158640000|2022-06-13 22:17:20|734.07|731.67|734.2|731.8|734.2|731.8|734.07|731.67|0
1655158650000|2022-06-13 22:17:30|734.82|732.42|735.07|732.67|735.07|732.67|734.82|732.42|0
1655158660000|2022-06-13 22:17:40|735.32|732.92|735.2|732.8|735.32|732.92|735.07|732.67|0
1655158670000|2022-06-13 22:17:50|735.57|733.17|735.57|733.17|735.57|733.17|735.57|733.17|0
1655158680000|2022-06-13 22:18:00|735.32|732.92|735.82|733.42|735.82|733.42|735.32|732.92|0
1655158690000|2022-06-13 22:18:10|736.07|733.67|736.07|733.67|736.07|733.67|736.07|733.67|0
1655158710000|2022-06-13 22:18:30|735.82|733.42|735.82|733.42|735.82|733.42|735.82|733.42|0
1655158730000|2022-06-13 22:18:50|735.45|733.05|735.45|733.05|735.45|733.05|735.45|733.05|0
1655158740000|2022-06-13 22:19:00|735.57|733.17|735.45|733.05|735.57|733.17|735.45|733.05|0
1655158750000|2022-06-13 22:19:10|735.32|732.92|735.07|732.67|735.32|732.92|735.07|732.67|0
1655158760000|2022-06-13 22:19:20|734.95|732.55|734.95|732.55|735.07|732.67|734.95|732.55|0
1655158770000|2022-06-13 22:19:30|734.7|732.3|734.7|732.3|734.7|732.3|734.7|732.3|0
1655158780000|2022-06-13 22:19:40|734.57|732.17|734.32|731.92|734.57|732.17|734.32|731.92|0
1655158790000|2022-06-13 22:19:50|734.45|732.05|734.32|731.92|734.45|732.05|734.32|731.92|0
1655158800000|2022-06-13 22:20:00|734.2|731.8|734.57|732.17|734.57|732.17|734.2|731.8|0
1655158810000|2022-06-13 22:20:10|735.32|732.92|735.32|732.92|735.57|733.17|735.32|732.92|0
1655158820000|2022-06-13 22:20:20|735.57|733.17|735.57|733.17|735.57|733.17|735.57|733.17|0
1655158830000|2022-06-13 22:20:30|735.7|733.3|735.7|733.3|735.7|733.3|735.57|733.17|0
1655158840000|2022-06-13 22:20:40|735.82|733.42|736.07|733.67|736.07|733.67|735.82|733.42|0
1655158850000|2022-06-13 22:20:50|735.82|733.42|736.07|733.67|736.07|733.67|735.82|733.42|0
1655158860000|2022-06-13 22:21:00|735.82|733.42|735.82|733.42|735.82|733.42|735.82|733.42|0
1655158880000|2022-06-13 22:21:20|735.95|733.55|735.95|733.55|735.95|733.55|735.95|733.55|0
1655158890000|2022-06-13 22:21:30|735.82|733.42|736.2|733.8|736.2|733.8|735.82|733.42|0
1655158900000|2022-06-13 22:21:40|736.32|733.92|736.32|733.92|736.32|733.92|736.32|733.92|0
1655158910000|2022-06-13 22:21:50|736.2|733.8|736.07|733.67|736.2|733.8|736.07|733.67|0
1655158920000|2022-06-13 22:22:00|735.57|733.17|735.57|733.17|735.57|733.17|735.57|733.17|0
1655158930000|2022-06-13 22:22:10|735.32|732.92|735.32|732.92|735.32|732.92|735.32|732.92|0
1655158970000|2022-06-13 22:22:50|735.2|732.8|734.57|732.17|735.2|732.8|734.57|732.17|0
1655158980000|2022-06-13 22:23:00|734.45|732.05|734.2|731.8|734.45|732.05|734.2|731.8|0
1655158990000|2022-06-13 22:23:10|733.82|731.42|734.07|731.67|734.07|731.67|733.82|731.42|0
1655159000000|2022-06-13 22:23:20|734.2|731.8|734.07|731.67|734.2|731.8|734.07|731.67|0
1655159010000|2022-06-13 22:23:30|733.95|731.55|734.2|731.8|734.2|731.8|733.95|731.55|0
1655159020000|2022-06-13 22:23:40|734.45|732.05|734.57|732.17|734.57|732.17|734.45|732.05|0
1655159030000|2022-06-13 22:23:50|734.82|732.42|734.82|732.42|734.95|732.55|734.57|732.17|0
1655159040000|2022-06-13 22:24:00|734.57|732.17|734.7|732.3|734.7|732.3|734.57|732.17|0
1655159050000|2022-06-13 22:24:10|734.32|731.92|734.45|732.05|734.45|732.05|734.32|731.92|0
1655159060000|2022-06-13 22:24:20|734.57|732.17|734.7|732.3|734.7|732.3|734.57|732.17|0
1655159070000|2022-06-13 22:24:30|734.57|732.17|734.57|732.17|734.57|732.17|734.57|732.17|0
1655159080000|2022-06-13 22:24:40|734.7|732.3|734.57|732.17|735.07|732.67|734.57|732.17|0
1655159090000|2022-06-13 22:24:50|734.7|732.3|734.7|732.3|734.7|732.3|734.7|732.3|0
1655159100000|2022-06-13 22:25:00|734.57|732.17|735.32|732.92|735.32|732.92|734.57|732.17|0
1655159110000|2022-06-13 22:25:10|735.07|732.67|734.7|732.3|735.07|732.67|734.7|732.3|0
1655159120000|2022-06-13 22:25:20|734.57|732.17|734.57|732.17|734.57|732.17|734.57|732.17|0
1655159150000|2022-06-13 22:25:50|734.7|732.3|734.7|732.3|734.7|732.3|734.7|732.3|0
1655159160000|2022-06-13 22:26:00|734.57|732.17|734.95|732.55|734.95|732.55|734.57|732.17|0
1655159170000|2022-06-13 22:26:10|734.82|732.42|734.95|732.55|734.95|732.55|734.82|732.42|0
1655159180000|2022-06-13 22:26:20|735.07|732.67|735.07|732.67|735.07|732.67|735.07|732.67|0
1655159190000|2022-06-13 22:26:30|734.95|732.55|735.07|732.67|735.07|732.67|734.95|732.55|0
1655159200000|2022-06-13 22:26:40|735.2|732.8|735.2|732.8|735.2|732.8|735.2|732.8|0
1655159210000|2022-06-13 22:26:50|735.45|733.05|735.57|733.17|735.57|733.17|735.45|733.05|0
1655159250000|2022-06-13 22:27:30|735.32|732.92|735.32|732.92|735.32|732.92|735.32|732.92|0
1655159270000|2022-06-13 22:27:50|735.07|732.67|734.82|732.42|735.07|732.67|734.82|732.42|0
1655159280000|2022-06-13 22:28:00|734.95|732.55|734.82|732.42|734.95|732.55|734.82|732.42|0
1655159300000|2022-06-13 22:28:20|734.95|732.55|734.82|732.42|734.95|732.55|734.82|732.42|0
1655159320000|2022-06-13 22:28:40|735.32|732.92|734.82|732.42|735.32|732.92|734.82|732.42|0
1655159360000|2022-06-13 22:29:20|734.95|732.55|734.82|732.42|734.95|732.55|734.82|732.42|0
1655159370000|2022-06-13 22:29:30|734.7|732.3|734.7|732.3|734.7|732.3|734.7|732.3|0
1655159380000|2022-06-13 22:29:40|734.45|732.05|734.57|732.17|734.57|732.17|734.45|732.05|0
1655159390000|2022-06-13 22:29:50|734.45|732.05|734.32|731.92|734.45|732.05|734.32|731.92|0
1655159400000|2022-06-13 22:30:00|734.45|732.05|734.7|732.3|734.95|732.55|734.45|732.05|0
1655159410000|2022-06-13 22:30:10|734.57|732.17|734.7|732.3|734.82|732.42|734.57|732.17|0
1655159420000|2022-06-13 22:30:20|734.57|732.17|734.07|731.67|734.7|732.3|734.07|731.67|0
1655159430000|2022-06-13 22:30:30|734.32|731.92|734.32|731.92|734.32|731.92|734.32|731.92|0
1655159440000|2022-06-13 22:30:40|734.57|732.17|734.32|731.92|734.57|732.17|734.07|731.67|0
1655159460000|2022-06-13 22:31:00|734.2|731.8|734.32|731.92|734.57|732.17|734.2|731.8|0
1655159470000|2022-06-13 22:31:10|734.57|732.17|734.57|732.17|734.57|732.17|734.57|732.17|0
1655159490000|2022-06-13 22:31:30|734.82|732.42|734.82|732.42|734.82|732.42|734.82|732.42|0
1655159500000|2022-06-13 22:31:40|734.57|732.17|734.57|732.17|734.57|732.17|734.57|732.17|0
1655159510000|2022-06-13 22:31:50|735.07|732.67|735.07|732.67|735.07|732.67|735.07|732.67|0
1655159520000|2022-06-13 22:32:00|735.32|732.92|735.57|733.17|735.7|733.3|735.32|732.92|0
1655159530000|2022-06-13 22:32:10|735.7|733.3|735.82|733.42|735.82|733.42|735.57|733.17|0
1655159540000|2022-06-13 22:32:20|735.57|733.17|735.57|733.17|735.57|733.17|735.57|733.17|0
1655159570000|2022-06-13 22:32:50|735.32|732.92|735.32|732.92|735.32|732.92|735.32|732.92|0
1655159580000|2022-06-13 22:33:00|735.45|733.05|735.82|733.42|735.82|733.42|735.45|733.05|0
1655159600000|2022-06-13 22:33:20|735.95|733.55|735.82|733.42|735.95|733.55|735.82|733.42|0
1655159610000|2022-06-13 22:33:30|735.57|733.17|735.7|733.3|735.7|733.3|735.57|733.17|0
1655159620000|2022-06-13 22:33:40|735.57|733.17|735.57|733.17|735.57|733.17|735.57|733.17|0
1655159640000|2022-06-13 22:34:00|736.2|733.8|736.07|733.67|736.2|733.8|736.07|733.67|0
1655159650000|2022-06-13 22:34:10|736.32|733.92|736.32|733.92|736.32|733.92|736.32|733.92|0
1655159660000|2022-06-13 22:34:20|736.07|733.67|736.32|733.92|736.32|733.92|736.07|733.67|0
1655159680000|2022-06-13 22:34:40|736.2|733.8|735.82|733.42|736.2|733.8|735.82|733.42|0
1655159700000|2022-06-13 22:35:00|736.32|733.92|736.32|733.92|736.32|733.92|736.32|733.92|0
1655159710000|2022-06-13 22:35:10|736.57|734.17|736.45|734.05|736.57|734.17|736.45|734.05|0
1655159720000|2022-06-13 22:35:20|736.57|734.17|736.7|734.3|736.7|734.3|736.57|734.17|0
1655159730000|2022-06-13 22:35:30|736.82|734.42|736.45|734.05|736.82|734.42|736.45|734.05|0
1655159740000|2022-06-13 22:35:40|736.32|733.92|736.45|734.05|736.45|734.05|736.32|733.92|0
1655159760000|2022-06-13 22:36:00|736.57|734.17|736.82|734.42|736.82|734.42|736.57|734.17|0
1655159770000|2022-06-13 22:36:10|736.57|734.17|736.45|734.05|736.57|734.17|736.45|734.05|0
1655159780000|2022-06-13 22:36:20|736.32|733.92|736.57|734.17|736.57|734.17|736.32|733.92|0
1655159790000|2022-06-13 22:36:30|736.32|733.92|736.32|733.92|736.32|733.92|736.32|733.92|0
1655159800000|2022-06-13 22:36:40|736.57|734.17|736.32|733.92|736.57|734.17|736.32|733.92|0
1655159810000|2022-06-13 22:36:50|736.57|734.17|736.45|734.05|736.57|734.17|736.45|734.05|0
1655159820000|2022-06-13 22:37:00|736.57|734.17|736.57|734.17|736.57|734.17|736.57|734.17|0
1655159830000|2022-06-13 22:37:10|736.32|733.92|736.32|733.92|736.32|733.92|736.32|733.92|0
1655159840000|2022-06-13 22:37:20|736.45|734.05|736.2|733.8|736.45|734.05|736.2|733.8|0
1655159850000|2022-06-13 22:37:30|736.32|733.92|736.32|733.92|736.32|733.92|736.32|733.92|0
1655159860000|2022-06-13 22:37:40|736.07|733.67|736.2|733.8|736.2|733.8|736.07|733.67|0
1655159870000|2022-06-13 22:37:50|736.32|733.92|736.32|733.92|736.32|733.92|736.32|733.92|0
1655159890000|2022-06-13 22:38:10|736.07|733.67|736.32|733.92|736.32|733.92|736.07|733.67|0
1655159940000|2022-06-13 22:39:00|736.57|734.17|736.7|734.3|736.7|734.3|736.57|734.17|0
1655159950000|2022-06-13 22:39:10|736.82|734.42|736.57|734.17|736.82|734.42|736.57|734.17|0
1655159960000|2022-06-13 22:39:20|736.32|733.92|736.32|733.92|736.32|733.92|736.32|733.92|0
1655159970000|2022-06-13 22:39:30|736.45|734.05|736.07|733.67|736.45|734.05|736.07|733.67|0
1655159980000|2022-06-13 22:39:40|736.32|733.92|736.2|733.8|736.32|733.92|736.2|733.8|0
1655159990000|2022-06-13 22:39:50|736.07|733.67|736.07|733.67|736.2|733.8|736.07|733.67|0
1655160000000|2022-06-13 22:40:00|736.2|733.8|736.32|733.92|736.45|734.05|736.2|733.8|0
1655160010000|2022-06-13 22:40:10|736.2|733.8|736.2|733.8|736.2|733.8|736.2|733.8|0
1655160020000|2022-06-13 22:40:20|736.07|733.67|736.07|733.67|736.07|733.67|736.07|733.67|0
1655160030000|2022-06-13 22:40:30|736.2|733.8|736.2|733.8|736.2|733.8|736.2|733.8|0
1655160040000|2022-06-13 22:40:40|736.57|734.17|736.57|734.17|736.57|734.17|736.57|734.17|0
1655160050000|2022-06-13 22:40:50|736.82|734.42|736.57|734.17|736.82|734.42|736.57|734.17|0
1655160060000|2022-06-13 22:41:00|736.82|734.42|736.82|734.42|736.82|734.42|736.82|734.42|0
1655160070000|2022-06-13 22:41:10|737.07|734.67|737.07|734.67|737.07|734.67|736.82|734.42|0
1655160080000|2022-06-13 22:41:20|737.57|735.17|737.57|735.17|737.57|735.17|737.57|735.17|0
1655160100000|2022-06-13 22:41:40|737.7|735.3|737.57|735.17|737.82|735.42|737.57|735.17|0
1655160110000|2022-06-13 22:41:50|737.7|735.3|737.7|735.3|737.82|735.42|737.7|735.3|0
1655160120000|2022-06-13 22:42:00|737.57|735.17|737.57|735.17|737.7|735.3|737.45|735.05|0
1655160130000|2022-06-13 22:42:10|737.45|735.05|737.57|735.17|737.57|735.17|737.45|735.05|0
1655160140000|2022-06-13 22:42:20|737.45|735.05|737.45|735.05|737.45|735.05|737.45|735.05|0
1655160150000|2022-06-13 22:42:30|736.32|733.92|736.07|733.67|736.32|733.92|736.07|733.67|0
1655160160000|2022-06-13 22:42:40|735.82|733.42|735.82|733.42|735.82|733.42|735.82|733.42|0
1655160180000|2022-06-13 22:43:00|736.32|733.92|737.07|734.67|737.07|734.67|736.32|733.92|0
1655160190000|2022-06-13 22:43:10|737.45|735.05|737.57|735.17|737.57|735.17|737.45|735.05|0
1655160200000|2022-06-13 22:43:20|737.45|735.05|737.45|735.05|737.45|735.05|737.45|735.05|0
1655160210000|2022-06-13 22:43:30|737.32|734.92|737.45|735.05|737.45|735.05|737.32|734.92|0
1655160220000|2022-06-13 22:43:40|737.32|734.92|737.2|734.8|737.32|734.92|737.2|734.8|0
1655160230000|2022-06-13 22:43:50|737.07|734.67|737.07|734.67|737.07|734.67|737.07|734.67|0
1655160240000|2022-06-13 22:44:00|737.2|734.8|737.07|734.67|737.32|734.92|737.07|734.67|0
1655160250000|2022-06-13 22:44:10|737.32|734.92|737.32|734.92|737.32|734.92|737.32|734.92|0
1655160260000|2022-06-13 22:44:20|737.2|734.8|737.32|734.92|737.32|734.92|737.2|734.8|0
1655160280000|2022-06-13 22:44:40|737.07|734.67|737.2|734.8|737.2|734.8|737.07|734.67|0
1655160290000|2022-06-13 22:44:50|737.07|734.67|737.2|734.8|737.2|734.8|737.07|734.67|0
1655160300000|2022-06-13 22:45:00|737.32|734.92|737.45|735.05|737.45|735.05|737.32|734.92|0
1655160310000|2022-06-13 22:45:10|737.57|735.17|737.32|734.92|737.57|735.17|737.32|734.92|0
1655160320000|2022-06-13 22:45:20|737.57|735.17|737.57|735.17|737.57|735.17|737.57|735.17|0
1655160360000|2022-06-13 22:46:00|737.82|735.42|737.57|735.17|737.82|735.42|737.57|735.17|0
1655160370000|2022-06-13 22:46:10|738.07|735.67|738.07|735.67|738.07|735.67|738.07|735.67|0
1655160380000|2022-06-13 22:46:20|737.82|735.42|737.7|735.3|737.82|735.42|737.7|735.3|0
1655160390000|2022-06-13 22:46:30|737.57|735.17|737.82|735.42|737.82|735.42|737.57|735.17|0
1655160400000|2022-06-13 22:46:40|738.07|735.67|738.07|735.67|738.07|735.67|738.07|735.67|0
1655160420000|2022-06-13 22:47:00|737.82|735.42|738.07|735.67|738.2|735.8|737.82|735.42|0
1655160430000|2022-06-13 22:47:10|738.32|735.92|738.32|735.92|738.32|735.92|738.32|735.92|0
1655160440000|2022-06-13 22:47:20|738.2|735.8|738.07|735.67|738.2|735.8|738.07|735.67|0
1655160450000|2022-06-13 22:47:30|738.32|735.92|738.32|735.92|738.32|735.92|738.32|735.92|0
1655160460000|2022-06-13 22:47:40|738.2|735.8|738.32|735.92|738.32|735.92|738.2|735.8|0
1655160520000|2022-06-13 22:48:40|738.45|736.05|738.45|736.05|738.45|736.05|738.45|736.05|0
1655160530000|2022-06-13 22:48:50|738.32|735.92|738.32|735.92|738.32|735.92|738.2|735.8|0
1655160550000|2022-06-13 22:49:10|738.2|735.8|738.2|735.8|738.2|735.8|738.2|735.8|0
1655160560000|2022-06-13 22:49:20|738.07|735.67|738.2|735.8|738.2|735.8|738.07|735.67|0
1655160570000|2022-06-13 22:49:30|738.07|735.67|738.07|735.67|738.07|735.67|738.07|735.67|0
1655160580000|2022-06-13 22:49:40|737.82|735.42|737.82|735.42|737.82|735.42|737.82|735.42|0
1655160590000|2022-06-13 22:49:50|737.57|735.17|737.57|735.17|737.57|735.17|737.57|735.17|0
1655160600000|2022-06-13 22:50:00|737.82|735.42|738.2|735.8|738.32|735.92|737.82|735.42|0
1655160620000|2022-06-13 22:50:20|738.07|735.67|738.32|735.92|738.32|735.92|738.07|735.67|0
1655160630000|2022-06-13 22:50:30|738.57|736.17|738.57|736.17|738.57|736.17|738.45|736.05|0
1655160640000|2022-06-13 22:50:40|738.82|736.42|738.57|736.17|738.82|736.42|738.57|736.17|0
1655160650000|2022-06-13 22:50:50|738.7|736.3|738.32|735.92|738.7|736.3|738.32|735.92|0
1655160660000|2022-06-13 22:51:00|738.57|736.17|737.82|735.42|738.7|736.3|737.82|735.42|0
1655160670000|2022-06-13 22:51:10|738.07|735.67|738.32|735.92|738.32|735.92|738.07|735.67|0
1655160690000|2022-06-13 22:51:30|738.57|736.17|738.57|736.17|738.57|736.17|738.57|736.17|0
1655160700000|2022-06-13 22:51:40|738.82|736.42|738.82|736.42|738.95|736.55|738.82|736.42|0
1655160710000|2022-06-13 22:51:50|739.07|736.67|739.07|736.67|739.07|736.67|739.07|736.67|0
1655160720000|2022-06-13 22:52:00|738.82|736.42|738.82|736.42|739.07|736.67|738.82|736.42|0
1655160730000|2022-06-13 22:52:10|738.95|736.55|738.95|736.55|738.95|736.55|738.95|736.55|0
1655160750000|2022-06-13 22:52:30|739.07|736.67|738.82|736.42|739.07|736.67|738.82|736.42|0
1655160760000|2022-06-13 22:52:40|738.57|736.17|738.32|735.92|738.57|736.17|738.32|735.92|0
1655160770000|2022-06-13 22:52:50|738.07|735.67|738.07|735.67|738.07|735.67|738.07|735.67|0
1655160780000|2022-06-13 22:53:00|738.2|735.8|738.07|735.67|738.2|735.8|738.07|735.67|0
1655160790000|2022-06-13 22:53:10|737.82|735.42|738.07|735.67|738.07|735.67|737.82|735.42|0
1655160800000|2022-06-13 22:53:20|738.32|735.92|738.32|735.92|738.45|736.05|738.32|735.92|0
1655160820000|2022-06-13 22:53:40|738.45|736.05|738.32|735.92|738.45|736.05|738.32|735.92|0
1655160830000|2022-06-13 22:53:50|738.2|735.8|738.2|735.8|738.2|735.8|738.2|735.8|0
1655160840000|2022-06-13 22:54:00|738.32|735.92|738.07|735.67|738.32|735.92|738.07|735.67|0
1655160850000|2022-06-13 22:54:10|738.2|735.8|738.32|735.92|738.32|735.92|738.2|735.8|0
1655160860000|2022-06-13 22:54:20|738.07|735.67|737.82|735.42|738.07|735.67|737.82|735.42|0
1655160880000|2022-06-13 22:54:40|737.7|735.3|737.82|735.42|737.82|735.42|737.7|735.3|0
1655160900000|2022-06-13 22:55:00|737.7|735.3|737.7|735.3|737.7|735.3|737.7|735.3|0
1655160910000|2022-06-13 22:55:10|737.57|735.17|737.57|735.17|737.57|735.17|737.57|735.17|0
1655160950000|2022-06-13 22:55:50|737.7|735.3|737.7|735.3|737.7|735.3|737.7|735.3|0
1655160960000|2022-06-13 22:56:00|737.57|735.17|738.32|735.92|738.32|735.92|737.57|735.17|0
1655160970000|2022-06-13 22:56:10|738.2|735.8|738.2|735.8|738.2|735.8|738.2|735.8|0
1655160980000|2022-06-13 22:56:20|738.07|735.67|738.07|735.67|738.07|735.67|738.07|735.67|0
1655160990000|2022-06-13 22:56:30|737.32|734.92|737.57|735.17|737.57|735.17|737.32|734.92|0
1655161000000|2022-06-13 22:56:40|737.32|734.92|737.32|734.92|737.32|734.92|737.32|734.92|0
1655161030000|2022-06-13 22:57:10|737.2|734.8|736.82|734.42|737.2|734.8|736.82|734.42|0
1655161040000|2022-06-13 22:57:20|737.07|734.67|736.82|734.42|737.07|734.67|736.82|734.42|0
1655161050000|2022-06-13 22:57:30|737.07|734.67|736.82|734.42|737.07|734.67|736.82|734.42|0
1655161070000|2022-06-13 22:57:50|736.7|734.3|736.82|734.42|736.82|734.42|736.7|734.3|0
1655161080000|2022-06-13 22:58:00|737.7|735.3|738.07|735.67|738.07|735.67|737.7|735.3|0
1655161090000|2022-06-13 22:58:10|738.32|735.92|738.45|736.05|738.45|736.05|738.32|735.92|0
1655161100000|2022-06-13 22:58:20|738.32|735.92|738.32|735.92|738.32|735.92|738.32|735.92|0
1655161110000|2022-06-13 22:58:30|738.2|735.8|738.2|735.8|738.2|735.8|738.2|735.8|0
1655161120000|2022-06-13 22:58:40|738.07|735.67|738.07|735.67|738.07|735.67|738.07|735.67|0
1655161140000|2022-06-13 22:59:00|738.32|735.92|738.32|735.92|738.32|735.92|738.32|735.92|0
1655161160000|2022-06-13 22:59:20|738.57|736.17|738.57|736.17|738.7|736.3|738.57|736.17|0
1655161170000|2022-06-13 22:59:30|738.7|736.3|738.7|736.3|738.82|736.42|738.7|736.3|0
1655161180000|2022-06-13 22:59:40|738.82|736.42|738.82|736.42|738.82|736.42|738.82|736.42|0
1655161200000|2022-06-13 23:00:00|738.57|736.17|739.07|736.67|739.07|736.67|738.57|736.17|0
1655161210000|2022-06-13 23:00:10|738.32|735.92|738.07|735.67|738.32|735.92|738.07|735.67|0
1655161220000|2022-06-13 23:00:20|737.82|735.42|738.07|735.67|738.07|735.67|737.82|735.42|0
1655161230000|2022-06-13 23:00:30|738.2|735.8|738.2|735.8|738.2|735.8|738.2|735.8|0
1655161240000|2022-06-13 23:00:40|738.32|735.92|738.32|735.92|738.32|735.92|738.32|735.92|0
1655161250000|2022-06-13 23:00:50|738.2|735.8|738.57|736.17|738.57|736.17|738.2|735.8|0
1655161260000|2022-06-13 23:01:00|738.7|736.3|738.57|736.17|738.7|736.3|738.57|736.17|0
1655161270000|2022-06-13 23:01:10|738.45|736.05|738.32|735.92|738.45|736.05|738.32|735.92|0
1655161280000|2022-06-13 23:01:20|738.07|735.67|738.07|735.67|738.07|735.67|738.07|735.67|0
1655161290000|2022-06-13 23:01:30|737.95|735.55|737.82|735.42|737.95|735.55|737.82|735.42|0
1655161300000|2022-06-13 23:01:40|738.07|735.67|738.07|735.67|738.07|735.67|738.07|735.67|0
1655161320000|2022-06-13 23:02:00|738.2|735.8|738.32|735.92|738.32|735.92|738.2|735.8|0
1655161330000|2022-06-13 23:02:10|738.07|735.67|738.2|735.8|738.32|735.92|738.07|735.67|0
1655161340000|2022-06-13 23:02:20|738.32|735.92|738.32|735.92|738.32|735.92|738.32|735.92|0
1655161390000|2022-06-13 23:03:10|738.57|736.17|738.57|736.17|738.57|736.17|738.57|736.17|0
1655161410000|2022-06-13 23:03:30|738.45|736.05|738.57|736.17|738.57|736.17|738.45|736.05|0
1655161420000|2022-06-13 23:03:40|738.45|736.05|738.82|736.42|738.82|736.42|738.45|736.05|0
1655161430000|2022-06-13 23:03:50|739.07|736.67|739.07|736.67|739.07|736.67|739.07|736.67|0
1655161470000|2022-06-13 23:04:30|739.32|736.92|739.57|737.17|739.57|737.17|739.32|736.92|0
1655161480000|2022-06-13 23:04:40|739.7|737.3|740.07|737.67|740.07|737.67|739.7|737.3|0
1655161500000|2022-06-13 23:05:00|739.82|737.42|739.82|737.42|739.82|737.42|739.57|737.17|0
1655161510000|2022-06-13 23:05:10|739.7|737.3|739.57|737.17|739.7|737.3|739.57|737.17|0
1655161520000|2022-06-13 23:05:20|739.32|736.92|739.32|736.92|739.32|736.92|739.32|736.92|0
1655161530000|2022-06-13 23:05:30|738.95|736.55|738.82|736.42|739.07|736.67|738.82|736.42|0
1655161540000|2022-06-13 23:05:40|738.7|736.3|738.95|736.55|738.95|736.55|738.7|736.3|0
1655161560000|2022-06-13 23:06:00|739.07|736.67|739.32|736.92|739.32|736.92|739.07|736.67|0
1655161570000|2022-06-13 23:06:10|739.45|737.05|739.32|736.92|739.45|737.05|739.32|736.92|0
1655161580000|2022-06-13 23:06:20|739.2|736.8|739.2|736.8|739.2|736.8|739.2|736.8|0
1655161590000|2022-06-13 23:06:30|739.07|736.67|739.32|736.92|739.32|736.92|739.07|736.67|0
1655161600000|2022-06-13 23:06:40|739.2|736.8|739.2|736.8|739.2|736.8|739.2|736.8|0
1655161610000|2022-06-13 23:06:50|739.32|736.92|739.32|736.92|739.32|736.92|739.32|736.92|0
1655161620000|2022-06-13 23:07:00|739.07|736.67|739.32|736.92|739.32|736.92|739.07|736.67|0
1655161630000|2022-06-13 23:07:10|739.57|737.17|739.95|737.55|739.95|737.55|739.57|737.17|0
1655161640000|2022-06-13 23:07:20|739.82|737.42|739.82|737.42|739.95|737.55|739.82|737.42|0
1655161650000|2022-06-13 23:07:30|740.32|737.92|740.07|737.67|740.32|737.92|740.07|737.67|0
1655161660000|2022-06-13 23:07:40|740.2|737.8|740.2|737.8|740.2|737.8|740.2|737.8|0
1655161670000|2022-06-13 23:07:50|740.32|737.92|740.32|737.92|740.32|737.92|740.32|737.92|0
1655161690000|2022-06-13 23:08:10|740.07|737.67|740.32|737.92|740.32|737.92|740.07|737.67|0
1655161700000|2022-06-13 23:08:20|740.2|737.8|739.82|737.42|740.2|737.8|739.82|737.42|0
1655161710000|2022-06-13 23:08:30|739.95|737.55|740.07|737.67|740.07|737.67|739.95|737.55|0
1655161720000|2022-06-13 23:08:40|739.82|737.42|739.82|737.42|739.82|737.42|739.82|737.42|0
1655161730000|2022-06-13 23:08:50|740.07|737.67|740.07|737.67|740.07|737.67|740.07|737.67|0
1655161760000|2022-06-13 23:09:20|740.32|737.92|740.07|737.67|740.32|737.92|740.07|737.67|0
1655161780000|2022-06-13 23:09:40|739.82|737.42|740.07|737.67|740.07|737.67|739.82|737.42|0
1655161800000|2022-06-13 23:10:00|740.32|737.92|740.32|737.92|740.32|737.92|740.32|737.92|0
1655161810000|2022-06-13 23:10:10|740.45|738.05|740.07|737.67|740.45|738.05|739.95|737.55|0
1655161820000|2022-06-13 23:10:20|740.2|737.8|740.2|737.8|740.2|737.8|740.2|737.8|0
1655161830000|2022-06-13 23:10:30|740.45|738.05|740.57|738.17|740.57|738.17|740.45|738.05|0
1655161840000|2022-06-13 23:10:40|740.32|737.92|741.07|738.67|741.07|738.67|740.32|737.92|0
1655161850000|2022-06-13 23:10:50|740.82|738.42|740.82|738.42|740.82|738.42|740.82|738.42|0
1655161890000|2022-06-13 23:11:30|740.95|738.55|740.95|738.55|740.95|738.55|740.95|738.55|0
1655161900000|2022-06-13 23:11:40|741.07|738.67|740.95|738.55|741.07|738.67|740.95|738.55|0
1655161910000|2022-06-13 23:11:50|741.07|738.67|740.95|738.55|741.07|738.67|740.95|738.55|0
1655161920000|2022-06-13 23:12:00|741.07|738.67|741.45|739.05|741.45|739.05|741.07|738.67|0
1655161930000|2022-06-13 23:12:10|741.57|739.17|741.82|739.42|741.82|739.42|741.57|739.17|0
1655161940000|2022-06-13 23:12:20|742.07|739.67|742.07|739.67|742.07|739.67|742.07|739.67|0
1655161980000|2022-06-13 23:13:00|741.82|739.42|741.82|739.42|741.82|739.42|741.82|739.42|0
1655161990000|2022-06-13 23:13:10|742.07|739.67|742.07|739.67|742.07|739.67|741.95|739.55|0
1655162000000|2022-06-13 23:13:20|742.2|739.8|742.07|739.67|742.2|739.8|742.07|739.67|0
1655162010000|2022-06-13 23:13:30|741.82|739.42|741.95|739.55|741.95|739.55|741.82|739.42|0
1655162020000|2022-06-13 23:13:40|742.07|739.67|741.95|739.55|742.07|739.67|741.95|739.55|0
1655162030000|2022-06-13 23:13:50|742.32|739.92|742.32|739.92|742.32|739.92|742.32|739.92|0
1655162050000|2022-06-13 23:14:10|742.2|739.8|742.2|739.8|742.2|739.8|742.2|739.8|0
1655162060000|2022-06-13 23:14:20|742.07|739.67|742.07|739.67|742.07|739.67|742.07|739.67|0
1655162080000|2022-06-13 23:14:40|741.95|739.55|741.95|739.55|741.95|739.55|741.95|739.55|0
1655162090000|2022-06-13 23:14:50|741.82|739.42|741.7|739.3|741.82|739.42|741.7|739.3|0
1655162100000|2022-06-13 23:15:00|741.82|739.42|741.95|739.55|741.95|739.55|741.82|739.42|0
1655162110000|2022-06-13 23:15:10|742.07|739.67|742.07|739.67|742.07|739.67|742.07|739.67|0
1655162120000|2022-06-13 23:15:20|741.95|739.55|742.07|739.67|742.07|739.67|741.82|739.42|0
1655162130000|2022-06-13 23:15:30|741.95|739.55|742.32|739.92|742.32|739.92|741.95|739.55|0
1655162140000|2022-06-13 23:15:40|742.07|739.67|742.2|739.8|742.32|739.92|742.07|739.67|0
1655162150000|2022-06-13 23:15:50|742.32|739.92|741.95|739.55|742.32|739.92|741.95|739.55|0
1655162160000|2022-06-13 23:16:00|742.07|739.67|742.07|739.67|742.07|739.67|742.07|739.67|0
1655162170000|2022-06-13 23:16:10|742.32|739.92|742.32|739.92|742.32|739.92|742.32|739.92|0
1655162190000|2022-06-13 23:16:30|742.57|740.17|742.57|740.17|742.57|740.17|742.57|740.17|0
1655162210000|2022-06-13 23:16:50|742.82|740.42|742.82|740.42|742.82|740.42|742.82|740.42|0
1655162220000|2022-06-13 23:17:00|742.7|740.3|742.7|740.3|742.82|740.42|742.7|740.3|0
1655162230000|2022-06-13 23:17:10|742.82|740.42|742.82|740.42|742.82|740.42|742.82|740.42|0
1655162250000|2022-06-13 23:17:30|742.57|740.17|742.57|740.17|742.57|740.17|742.57|740.17|0
1655162260000|2022-06-13 23:17:40|742.32|739.92|742.32|739.92|742.32|739.92|742.32|739.92|0
1655162270000|2022-06-13 23:17:50|742.45|740.05|743.32|740.92|743.32|740.92|742.45|740.05|0
1655162280000|2022-06-13 23:18:00|744.07|741.67|744.32|741.92|744.32|741.92|743.95|741.55|0
1655162290000|2022-06-13 23:18:10|744.82|742.42|744.32|741.92|744.82|742.42|744.32|741.92|0
1655162300000|2022-06-13 23:18:20|744.2|741.8|744.45|742.05|744.57|742.17|744.2|741.8|0
1655162310000|2022-06-13 23:18:30|744.32|741.92|744.45|742.05|744.45|742.05|744.32|741.92|0
1655162320000|2022-06-13 23:18:40|744.32|741.92|744.07|741.67|744.32|741.92|744.07|741.67|0
1655162330000|2022-06-13 23:18:50|744.2|741.8|743.7|741.3|744.2|741.8|743.7|741.3|0
1655162340000|2022-06-13 23:19:00|743.82|741.42|743.82|741.42|743.82|741.42|743.82|741.42|0
1655162350000|2022-06-13 23:19:10|744.07|741.67|743.57|741.17|744.07|741.67|743.57|741.17|0
1655162370000|2022-06-13 23:19:30|743.45|741.05|743.45|741.05|743.45|741.05|743.45|741.05|0
1655162380000|2022-06-13 23:19:40|743.57|741.17|743.45|741.05|743.57|741.17|743.45|741.05|0
1655162400000|2022-06-13 23:20:00|743.57|741.17|743.7|741.3|743.7|741.3|743.57|741.17|0
1655162410000|2022-06-13 23:20:10|743.57|741.17|743.32|740.92|743.57|741.17|743.32|740.92|0
1655162420000|2022-06-13 23:20:20|742.95|740.55|742.95|740.55|742.95|740.55|742.95|740.55|0
1655162430000|2022-06-13 23:20:30|742.7|740.3|742.7|740.3|742.7|740.3|742.7|740.3|0
1655162440000|2022-06-13 23:20:40|742.82|740.42|742.32|739.92|742.82|740.42|742.32|739.92|0
1655162450000|2022-06-13 23:20:50|742.07|739.67|741.7|739.3|742.07|739.67|741.7|739.3|0
1655162460000|2022-06-13 23:21:00|741.82|739.42|741.82|739.42|741.82|739.42|741.82|739.42|0
1655162470000|2022-06-13 23:21:10|741.7|739.3|741.82|739.42|741.82|739.42|741.7|739.3|0
1655162490000|2022-06-13 23:21:30|741.32|738.92|741.82|739.42|741.82|739.42|741.32|738.92|0
1655162500000|2022-06-13 23:21:40|741.57|739.17|741.57|739.17|741.57|739.17|741.57|739.17|0
1655162510000|2022-06-13 23:21:50|741.7|739.3|741.32|738.92|741.7|739.3|741.32|738.92|0
1655162520000|2022-06-13 23:22:00|741.45|739.05|742.32|739.92|742.32|739.92|741.45|739.05|0
1655162550000|2022-06-13 23:22:30|742.57|740.17|742.32|739.92|742.57|740.17|742.32|739.92|0
1655162560000|2022-06-13 23:22:40|742.07|739.67|742.07|739.67|742.07|739.67|742.07|739.67|0
1655162570000|2022-06-13 23:22:50|741.95|739.55|742.07|739.67|742.07|739.67|741.95|739.55|0
1655162590000|2022-06-13 23:23:10|741.82|739.42|741.82|739.42|741.82|739.42|741.82|739.42|0
1655162610000|2022-06-13 23:23:30|742.07|739.67|742.07|739.67|742.07|739.67|742.07|739.67|0
1655162620000|2022-06-13 23:23:40|741.95|739.55|741.95|739.55|741.95|739.55|741.95|739.55|0
1655162640000|2022-06-13 23:24:00|741.82|739.42|741.82|739.42|741.82|739.42|741.82|739.42|0
1655162650000|2022-06-13 23:24:10|741.95|739.55|741.82|739.42|741.95|739.55|741.82|739.42|0
1655162660000|2022-06-13 23:24:20|741.57|739.17|741.57|739.17|741.57|739.17|741.57|739.17|0
1655162670000|2022-06-13 23:24:30|741.7|739.3|741.57|739.17|741.7|739.3|741.57|739.17|0
1655162700000|2022-06-13 23:25:00|741.45|739.05|741.82|739.42|741.82|739.42|741.45|739.05|0
1655162720000|2022-06-13 23:25:20|742.07|739.67|742.07|739.67|742.07|739.67|742.07|739.67|0
1655162740000|2022-06-13 23:25:40|742.2|739.8|742.07|739.67|742.2|739.8|742.07|739.67|0
1655162750000|2022-06-13 23:25:50|742.2|739.8|742.07|739.67|742.2|739.8|741.95|739.55|0
1655162760000|2022-06-13 23:26:00|742.32|739.92|742.45|740.05|742.45|740.05|742.32|739.92|0
1655162770000|2022-06-13 23:26:10|742.57|740.17|742.95|740.55|742.95|740.55|742.45|740.05|0
1655162780000|2022-06-13 23:26:20|743.07|740.67|743.07|740.67|743.07|740.67|743.07|740.67|0
1655162790000|2022-06-13 23:26:30|742.82|740.42|742.82|740.42|742.82|740.42|742.82|740.42|0
1655162800000|2022-06-13 23:26:40|742.95|740.55|742.57|740.17|742.95|740.55|742.45|740.05|0
1655162810000|2022-06-13 23:26:50|742.32|739.92|742.32|739.92|742.32|739.92|742.32|739.92|0
1655162840000|2022-06-13 23:27:20|742.07|739.67|742.2|739.8|742.2|739.8|742.07|739.67|0
1655162850000|2022-06-13 23:27:30|741.82|739.42|741.82|739.42|741.82|739.42|741.82|739.42|0
1655162870000|2022-06-13 23:27:50|742.07|739.67|742.07|739.67|742.07|739.67|742.07|739.67|0
1655162880000|2022-06-13 23:28:00|742.45|740.05|742.45|740.05|742.45|740.05|742.45|740.05|0
1655162890000|2022-06-13 23:28:10|742.2|739.8|742.2|739.8|742.2|739.8|742.2|739.8|0
1655162900000|2022-06-13 23:28:20|742.32|739.92|742.32|739.92|742.32|739.92|742.32|739.92|0
1655162910000|2022-06-13 23:28:30|742.7|740.3|742.82|740.42|742.82|740.42|742.7|740.3|0
1655162920000|2022-06-13 23:28:40|742.45|740.05|742.32|739.92|742.45|740.05|742.32|739.92|0
1655162930000|2022-06-13 23:28:50|741.82|739.42|741.82|739.42|741.82|739.42|741.82|739.42|0
1655162940000|2022-06-13 23:29:00|741.57|739.17|741.07|738.67|741.57|739.17|741.07|738.67|0
1655162950000|2022-06-13 23:29:10|740.95|738.55|741.32|738.92|741.32|738.92|740.95|738.55|0
1655162970000|2022-06-13 23:29:30|741.2|738.8|741.07|738.67|741.2|738.8|741.07|738.67|0
1655162990000|2022-06-13 23:29:50|741.32|738.92|741.32|738.92|741.32|738.92|741.32|738.92|0
1655163000000|2022-06-13 23:30:00|741.57|739.17|741.95|739.55|741.95|739.55|741.57|739.17|0
1655163010000|2022-06-13 23:30:10|741.82|739.42|741.82|739.42|741.95|739.55|741.82|739.42|0
1655163030000|2022-06-13 23:30:30|742.07|739.67|742.07|739.67|742.07|739.67|742.07|739.67|0
1655163040000|2022-06-13 23:30:40|741.82|739.42|741.82|739.42|741.82|739.42|741.82|739.42|0
1655163050000|2022-06-13 23:30:50|741.57|739.17|741.07|738.67|741.57|739.17|741.07|738.67|0
1655163060000|2022-06-13 23:31:00|741.57|739.17|741.57|739.17|741.57|739.17|741.57|739.17|0
1655163080000|2022-06-13 23:31:20|741.32|738.92|741.45|739.05|741.57|739.17|741.32|738.92|0
1655163090000|2022-06-13 23:31:30|741.32|738.92|741.45|739.05|741.45|739.05|741.32|738.92|0
1655163100000|2022-06-13 23:31:40|741.32|738.92|741.07|738.67|741.32|738.92|741.07|738.67|0
1655163110000|2022-06-13 23:31:50|740.82|738.42|740.82|738.42|740.82|738.42|740.82|738.42|0
1655163120000|2022-06-13 23:32:00|740.95|738.55|741.07|738.67|741.2|738.8|740.95|738.55|0
1655163140000|2022-06-13 23:32:20|740.95|738.55|740.95|738.55|740.95|738.55|740.95|738.55|0
1655163150000|2022-06-13 23:32:30|741.07|738.67|741.07|738.67|741.07|738.67|741.07|738.67|0
1655163160000|2022-06-13 23:32:40|741.32|738.92|741.32|738.92|741.32|738.92|741.32|738.92|0
1655163170000|2022-06-13 23:32:50|741.57|739.17|741.45|739.05|741.57|739.17|741.45|739.05|0
1655163180000|2022-06-13 23:33:00|741.57|739.17|741.82|739.42|741.82|739.42|741.57|739.17|0
1655163190000|2022-06-13 23:33:10|741.57|739.17|741.45|739.05|741.57|739.17|741.32|738.92|0
1655163200000|2022-06-13 23:33:20|741.32|738.92|741.45|739.05|741.45|739.05|741.32|738.92|0
1655163210000|2022-06-13 23:33:30|741.57|739.17|741.57|739.17|741.57|739.17|741.57|739.17|0
1655163220000|2022-06-13 23:33:40|741.7|739.3|741.95|739.55|741.95|739.55|741.7|739.3|0
1655163230000|2022-06-13 23:33:50|742.07|739.67|741.82|739.42|742.07|739.67|741.82|739.42|0
1655163240000|2022-06-13 23:34:00|742.07|739.67|742.57|740.17|742.57|740.17|741.95|739.55|0
1655163250000|2022-06-13 23:34:10|742.82|740.42|743.07|740.67|743.07|740.67|742.82|740.42|0
1655163260000|2022-06-13 23:34:20|744.32|741.92|744.07|741.67|744.32|741.92|744.07|741.67|0
1655163270000|2022-06-13 23:34:30|744.32|741.92|744.32|741.92|744.32|741.92|744.32|741.92|0
1655163280000|2022-06-13 23:34:40|744.2|741.8|744.07|741.67|744.2|741.8|744.07|741.67|0
1655163290000|2022-06-13 23:34:50|744.2|741.8|744.2|741.8|744.2|741.8|744.2|741.8|0
1655163300000|2022-06-13 23:35:00|743.95|741.55|743.95|741.55|743.95|741.55|743.95|741.55|0
1655163310000|2022-06-13 23:35:10|743.82|741.42|743.82|741.42|743.82|741.42|743.82|741.42|0
1655163340000|2022-06-13 23:35:40|743.57|741.17|743.57|741.17|743.57|741.17|743.57|741.17|0
1655163350000|2022-06-13 23:35:50|743.32|740.92|743.32|740.92|743.32|740.92|743.32|740.92|0
1655163370000|2022-06-13 23:36:10|743.45|741.05|743.32|740.92|743.45|741.05|743.32|740.92|0
1655163380000|2022-06-13 23:36:20|744.07|741.67|744.32|741.92|744.32|741.92|744.07|741.67|0
1655163390000|2022-06-13 23:36:30|744.57|742.17|744.7|742.3|744.7|742.3|744.57|742.17|0
1655163400000|2022-06-13 23:36:40|744.82|742.42|744.82|742.42|744.82|742.42|744.82|742.42|0
1655163410000|2022-06-13 23:36:50|744.95|742.55|745.32|742.92|745.32|742.92|744.95|742.55|0
1655163420000|2022-06-13 23:37:00|745.07|742.67|744.82|742.42|745.07|742.67|744.82|742.42|0
1655163430000|2022-06-13 23:37:10|744.7|742.3|744.57|742.17|744.7|742.3|744.57|742.17|0
1655163440000|2022-06-13 23:37:20|744.82|742.42|744.7|742.3|744.82|742.42|744.7|742.3|0
1655163450000|2022-06-13 23:37:30|744.82|742.42|745.32|742.92|745.32|742.92|744.57|742.17|0
1655163460000|2022-06-13 23:37:40|745.2|742.8|745.07|742.67|745.32|742.92|745.07|742.67|0
1655163470000|2022-06-13 23:37:50|744.57|742.17|744.57|742.17|744.57|742.17|744.57|742.17|0
1655163480000|2022-06-13 23:38:00|744.7|742.3|744.82|742.42|744.95|742.55|744.7|742.3|0
1655163490000|2022-06-13 23:38:10|745.07|742.67|744.82|742.42|745.07|742.67|744.82|742.42|0
1655163500000|2022-06-13 23:38:20|744.7|742.3|744.7|742.3|744.7|742.3|744.7|742.3|0
1655163510000|2022-06-13 23:38:30|745.07|742.67|744.7|742.3|745.07|742.67|744.7|742.3|0
1655163520000|2022-06-13 23:38:40|744.82|742.42|744.95|742.55|744.95|742.55|744.7|742.3|0
1655163530000|2022-06-13 23:38:50|745.07|742.67|745.2|742.8|745.2|742.8|745.07|742.67|0
1655163540000|2022-06-13 23:39:00|745.32|742.92|745.32|742.92|745.32|742.92|745.2|742.8|0
1655163560000|2022-06-13 23:39:20|745.57|743.17|745.82|743.42|745.82|743.42|745.57|743.17|0
1655163570000|2022-06-13 23:39:30|745.57|743.17|745.57|743.17|745.57|743.17|745.57|743.17|0
1655163580000|2022-06-13 23:39:40|745.82|743.42|745.82|743.42|745.82|743.42|745.82|743.42|0
1655163590000|2022-06-13 23:39:50|746.07|743.67|746.2|743.8|746.2|743.8|746.07|743.67|0
1655163600000|2022-06-13 23:40:00|746.32|743.92|746.7|744.3|746.7|744.3|746.32|743.92|0
1655163610000|2022-06-13 23:40:10|746.82|744.42|746.57|744.17|746.82|744.42|746.57|744.17|0
1655163620000|2022-06-13 23:40:20|746.82|744.42|747.32|744.92|747.32|744.92|746.82|744.42|0
1655163630000|2022-06-13 23:40:30|747.07|744.67|747.07|744.67|747.07|744.67|747.07|744.67|0
1655163640000|2022-06-13 23:40:40|747.32|744.92|747.57|745.17|747.57|745.17|747.32|744.92|0
1655163650000|2022-06-13 23:40:50|747.7|745.3|747.32|744.92|747.7|745.3|747.32|744.92|0
1655163660000|2022-06-13 23:41:00|747.45|745.05|747.57|745.17|747.57|745.17|747.32|744.92|0
1655163670000|2022-06-13 23:41:10|747.45|745.05|747.07|744.67|747.45|745.05|747.07|744.67|0
1655163680000|2022-06-13 23:41:20|747.32|744.92|747.32|744.92|747.32|744.92|747.32|744.92|0
1655163690000|2022-06-13 23:41:30|747.07|744.67|747.32|744.92|747.32|744.92|747.07|744.67|0
1655163700000|2022-06-13 23:41:40|747.07|744.67|746.95|744.55|747.07|744.67|746.82|744.42|0
1655163710000|2022-06-13 23:41:50|747.07|744.67|747.32|744.92|747.32|744.92|746.95|744.55|0
1655163720000|2022-06-13 23:42:00|747.57|745.17|747.57|745.17|747.57|745.17|747.57|745.17|0
1655163730000|2022-06-13 23:42:10|747.45|745.05|747.45|745.05|747.45|745.05|747.45|745.05|0
1655163750000|2022-06-13 23:42:30|747.32|744.92|747.32|744.92|747.32|744.92|747.32|744.92|0
1655163760000|2022-06-13 23:42:40|747.07|744.67|747.2|744.8|747.32|744.92|747.07|744.67|0
1655163770000|2022-06-13 23:42:50|747.07|744.67|747.2|744.8|747.32|744.92|747.07|744.67|0
1655163780000|2022-06-13 23:43:00|747.32|744.92|747.45|745.05|747.45|745.05|747.32|744.92|0
1655163790000|2022-06-13 23:43:10|747.32|744.92|747.32|744.92|747.32|744.92|747.32|744.92|0
1655163800000|2022-06-13 23:43:20|747.07|744.67|747.07|744.67|747.07|744.67|747.07|744.67|0
1655163810000|2022-06-13 23:43:30|747.2|744.8|747.32|744.92|747.32|744.92|747.2|744.8|0
1655163820000|2022-06-13 23:43:40|747.2|744.8|747.07|744.67|747.2|744.8|747.07|744.67|0
1655163830000|2022-06-13 23:43:50|747.32|744.92|747.45|745.05|747.45|745.05|747.32|744.92|0
1655163840000|2022-06-13 23:44:00|747.57|745.17|747.32|744.92|747.57|745.17|747.32|744.92|0
1655163850000|2022-06-13 23:44:10|747.45|745.05|747.45|745.05|747.45|745.05|747.45|745.05|0
1655163860000|2022-06-13 23:44:20|747.57|745.17|747.45|745.05|747.57|745.17|747.45|745.05|0
1655163870000|2022-06-13 23:44:30|747.57|745.17|747.57|745.17|747.57|745.17|747.57|745.17|0
1655163880000|2022-06-13 23:44:40|747.32|744.92|747.45|745.05|747.45|745.05|747.32|744.92|0
1655163890000|2022-06-13 23:44:50|747.32|744.92|747.57|745.17|747.57|745.17|747.32|744.92|0
1655163900000|2022-06-13 23:45:00|747.45|745.05|747.57|745.17|747.57|745.17|747.32|744.92|0
1655163910000|2022-06-13 23:45:10|747.45|745.05|747.57|745.17|747.82|745.42|747.45|745.05|0
1655163920000|2022-06-13 23:45:20|747.2|744.8|746.95|744.55|747.2|744.8|746.95|744.55|0
1655163930000|2022-06-13 23:45:30|747.07|744.67|747.07|744.67|747.07|744.67|747.07|744.67|0
1655163940000|2022-06-13 23:45:40|747.2|744.8|747.07|744.67|747.45|745.05|747.07|744.67|0
1655163960000|2022-06-13 23:46:00|747.45|745.05|746.82|744.42|747.45|745.05|746.82|744.42|0
1655163970000|2022-06-13 23:46:10|746.57|744.17|746.45|744.05|746.57|744.17|746.45|744.05|0
1655163980000|2022-06-13 23:46:20|746.57|744.17|746.45|744.05|746.57|744.17|746.45|744.05|0
1655163990000|2022-06-13 23:46:30|746.32|743.92|746.32|743.92|746.45|744.05|746.32|743.92|0
1655164010000|2022-06-13 23:46:50|746.57|744.17|746.57|744.17|746.57|744.17|746.57|744.17|0
1655164020000|2022-06-13 23:47:00|746.07|743.67|745.82|743.42|746.07|743.67|745.82|743.42|0
1655164030000|2022-06-13 23:47:10|745.57|743.17|745.57|743.17|745.57|743.17|745.57|743.17|0
1655164040000|2022-06-13 23:47:20|745.7|743.3|745.57|743.17|745.7|743.3|745.57|743.17|0
1655164050000|2022-06-13 23:47:30|745.45|743.05|745.45|743.05|745.45|743.05|745.32|742.92|0
1655164060000|2022-06-13 23:47:40|745.32|742.92|745.57|743.17|745.57|743.17|745.32|742.92|0
1655164070000|2022-06-13 23:47:50|745.7|743.3|745.57|743.17|745.7|743.3|745.57|743.17|0
1655164080000|2022-06-13 23:48:00|745.32|742.92|745.57|743.17|745.57|743.17|745.32|742.92|0
1655164090000|2022-06-13 23:48:10|745.7|743.3|745.82|743.42|745.82|743.42|745.7|743.3|0
1655164100000|2022-06-13 23:48:20|745.7|743.3|745.82|743.42|745.82|743.42|745.7|743.3|0
1655164110000|2022-06-13 23:48:30|745.57|743.17|746.32|743.92|746.32|743.92|745.57|743.17|0
1655164120000|2022-06-13 23:48:40|746.07|743.67|745.82|743.42|746.2|743.8|745.82|743.42|0
1655164130000|2022-06-13 23:48:50|745.57|743.17|745.57|743.17|745.57|743.17|745.57|743.17|0
1655164140000|2022-06-13 23:49:00|745.82|743.42|745.57|743.17|745.82|743.42|745.57|743.17|0
1655164150000|2022-06-13 23:49:10|745.32|742.92|745.2|742.8|745.57|743.17|745.2|742.8|0
1655164160000|2022-06-13 23:49:20|745.07|742.67|744.95|742.55|745.07|742.67|744.95|742.55|0
1655164170000|2022-06-13 23:49:30|745.32|742.92|745.57|743.17|745.7|743.3|745.32|742.92|0
1655164180000|2022-06-13 23:49:40|745.32|742.92|744.95|742.55|745.32|742.92|744.82|742.42|0
1655164190000|2022-06-13 23:49:50|745.07|742.67|745.07|742.67|745.07|742.67|744.82|742.42|0
1655164200000|2022-06-13 23:50:00|744.95|742.55|744.45|742.05|744.95|742.55|744.45|742.05|0
1655164210000|2022-06-13 23:50:10|744.32|741.92|744.32|741.92|744.32|741.92|744.32|741.92|0
1655164220000|2022-06-13 23:50:20|744.57|742.17|744.32|741.92|744.57|742.17|744.32|741.92|0
1655164230000|2022-06-13 23:50:30|744.82|742.42|744.57|742.17|744.82|742.42|744.45|742.05|0
1655164240000|2022-06-13 23:50:40|744.32|741.92|744.45|742.05|744.45|742.05|744.32|741.92|0
1655164250000|2022-06-13 23:50:50|744.32|741.92|744.2|741.8|744.32|741.92|744.2|741.8|0
1655164260000|2022-06-13 23:51:00|744.07|741.67|744.2|741.8|744.2|741.8|744.07|741.67|0
1655164270000|2022-06-13 23:51:10|743.82|741.42|743.82|741.42|743.82|741.42|743.82|741.42|0
1655164280000|2022-06-13 23:51:20|744.07|741.67|743.95|741.55|744.07|741.67|743.95|741.55|0
1655164290000|2022-06-13 23:51:30|743.82|741.42|743.95|741.55|743.95|741.55|743.82|741.42|0
1655164300000|2022-06-13 23:51:40|744.07|741.67|744.32|741.92|744.32|741.92|744.07|741.67|0
1655164310000|2022-06-13 23:51:50|744.57|742.17|744.7|742.3|744.7|742.3|744.57|742.17|0
1655164320000|2022-06-13 23:52:00|744.82|742.42|745.32|742.92|745.32|742.92|744.82|742.42|0
1655164330000|2022-06-13 23:52:10|745.45|743.05|745.2|742.8|745.45|743.05|745.2|742.8|0
1655164340000|2022-06-13 23:52:20|745.07|742.67|745.07|742.67|745.07|742.67|745.07|742.67|0
1655164350000|2022-06-13 23:52:30|744.82|742.42|744.7|742.3|744.95|742.55|744.7|742.3|0
1655164360000|2022-06-13 23:52:40|744.57|742.17|744.7|742.3|744.7|742.3|744.57|742.17|0
1655164370000|2022-06-13 23:52:50|744.45|742.05|743.95|741.55|744.45|742.05|743.95|741.55|0
1655164380000|2022-06-13 23:53:00|744.2|741.8|744.07|741.67|744.32|741.92|744.07|741.67|0
1655164390000|2022-06-13 23:53:10|744.32|741.92|744.32|741.92|744.32|741.92|744.32|741.92|0
1655164400000|2022-06-13 23:53:20|744.07|741.67|744.07|741.67|744.07|741.67|744.07|741.67|0
1655164410000|2022-06-13 23:53:30|744.32|741.92|744.32|741.92|744.32|741.92|744.32|741.92|0
1655164420000|2022-06-13 23:53:40|744.07|741.67|744.32|741.92|744.32|741.92|744.07|741.67|0
1655164430000|2022-06-13 23:53:50|744.07|741.67|744.07|741.67|744.2|741.8|744.07|741.67|0
1655164440000|2022-06-13 23:54:00|744.57|742.17|744.45|742.05|744.57|742.17|744.45|742.05|0
1655164450000|2022-06-13 23:54:10|744.32|741.92|744.82|742.42|744.82|742.42|744.32|741.92|0
1655164460000|2022-06-13 23:54:20|745.07|742.67|745.07|742.67|745.32|742.92|745.07|742.67|0
1655164470000|2022-06-13 23:54:30|744.82|742.42|744.82|742.42|744.82|742.42|744.82|742.42|0
1655164480000|2022-06-13 23:54:40|744.57|742.17|744.2|741.8|744.57|742.17|744.2|741.8|0
1655164490000|2022-06-13 23:54:50|744.07|741.67|744.2|741.8|744.2|741.8|744.07|741.67|0
1655164500000|2022-06-13 23:55:00|744.32|741.92|744.07|741.67|744.32|741.92|744.07|741.67|0
1655164520000|2022-06-13 23:55:20|743.57|741.17|743.32|740.92|743.57|741.17|743.32|740.92|0
1655164530000|2022-06-13 23:55:30|743.45|741.05|743.07|740.67|743.45|741.05|743.07|740.67|0
1655164540000|2022-06-13 23:55:40|742.82|740.42|742.95|740.55|743.07|740.67|742.82|740.42|0
1655164550000|2022-06-13 23:55:50|742.82|740.42|742.82|740.42|742.82|740.42|742.82|740.42|0
1655164560000|2022-06-13 23:56:00|742.7|740.3|742.7|740.3|742.82|740.42|742.7|740.3|0
1655164570000|2022-06-13 23:56:10|742.82|740.42|742.82|740.42|742.82|740.42|742.7|740.3|0
1655164580000|2022-06-13 23:56:20|742.45|740.05|742.32|739.92|742.57|740.17|742.07|739.67|0
1655164590000|2022-06-13 23:56:30|742.07|739.67|741.82|739.42|742.07|739.67|741.82|739.42|0
1655164600000|2022-06-13 23:56:40|742.2|739.8|742.2|739.8|742.45|740.05|742.2|739.8|0
1655164610000|2022-06-13 23:56:50|742.07|739.67|742.45|740.05|742.45|740.05|742.07|739.67|0
1655164620000|2022-06-13 23:57:00|742.32|739.92|742.32|739.92|742.32|739.92|742.32|739.92|0
1655164630000|2022-06-13 23:57:10|742.45|740.05|742.57|740.17|742.57|740.17|742.45|740.05|0
1655164640000|2022-06-13 23:57:20|742.45|740.05|742.32|739.92|742.45|740.05|742.32|739.92|0
1655164650000|2022-06-13 23:57:30|742.2|739.8|742.2|739.8|742.2|739.8|742.2|739.8|0
1655164660000|2022-06-13 23:57:40|742.32|739.92|742.32|739.92|742.32|739.92|742.32|739.92|0
1655164680000|2022-06-13 23:58:00|742.07|739.67|742.07|739.67|742.07|739.67|742.07|739.67|0
1655164690000|2022-06-13 23:58:10|741.57|739.17|741.57|739.17|741.57|739.17|741.57|739.17|0
1655164700000|2022-06-13 23:58:20|741.82|739.42|741.82|739.42|741.82|739.42|741.82|739.42|0
1655164710000|2022-06-13 23:58:30|741.95|739.55|741.82|739.42|741.95|739.55|741.82|739.42|0
1655164720000|2022-06-13 23:58:40|742.07|739.67|742.07|739.67|742.07|739.67|742.07|739.67|0
1655164730000|2022-06-13 23:58:50|742.32|739.92|743.2|740.8|743.2|740.8|742.32|739.92|0
1655164740000|2022-06-13 23:59:00|743.07|740.67|742.45|740.05|743.07|740.67|742.32|739.92|0
1655164750000|2022-06-13 23:59:10|742.32|739.92|742.45|740.05|742.45|740.05|742.32|739.92|0
1655164760000|2022-06-13 23:59:20|742.07|739.67|741.07|738.67|742.2|739.8|741.07|738.67|0
1655164770000|2022-06-13 23:59:30|740.95|738.55|740.82|738.42|741.07|738.67|740.82|738.42|0
1655164780000|2022-06-13 23:59:40|741.2|738.8|741.2|738.8|741.2|738.8|740.95|738.55|0
1655164790000|2022-06-13 23:59:50|741.07|738.67|740.32|737.92|741.07|738.67|740.32|737.92|0
1655164800000|2022-06-14 00:00:00|740.57|738.17|740.07|737.67|740.95|738.55|740.07|737.67|0
1655164810000|2022-06-14 00:00:10|739.82|737.42|739.2|736.8|739.82|737.42|738.95|736.55|0
1655164820000|2022-06-14 00:00:20|739.7|737.3|739.7|737.3|739.7|737.3|739.7|737.3|0
1655164830000|2022-06-14 00:00:30|739.82|737.42|739.7|737.3|739.82|737.42|739.45|737.05|0
1655164840000|2022-06-14 00:00:40|739.82|737.42|739.32|736.92|739.82|737.42|739.2|736.8|0
1655164850000|2022-06-14 00:00:50|738.82|736.42|738.82|736.42|738.95|736.55|738.82|736.42|0
1655164860000|2022-06-14 00:01:00|738.57|736.17|738.2|735.8|738.7|736.3|738.2|735.8|0
1655164870000|2022-06-14 00:01:10|738.32|735.92|738.32|735.92|738.32|735.92|738.32|735.92|0
1655164880000|2022-06-14 00:01:20|738.07|735.67|738.32|735.92|738.32|735.92|738.07|735.67|0
1655164890000|2022-06-14 00:01:30|738.57|736.17|738.82|736.42|738.82|736.42|738.57|736.17|0
1655164900000|2022-06-14 00:01:40|739.07|736.67|740.07|737.67|740.07|737.67|739.07|736.67|0
1655164910000|2022-06-14 00:01:50|739.57|737.17|739.7|737.3|739.7|737.3|739.45|737.05|0
1655164920000|2022-06-14 00:02:00|740.45|738.05|740.57|738.17|740.57|738.17|740.32|737.92|0
1655164930000|2022-06-14 00:02:10|739.95|737.55|740.07|737.67|740.07|737.67|739.82|737.42|0
1655164940000|2022-06-14 00:02:20|740.2|737.8|740.95|738.55|740.95|738.55|740.2|737.8|0
1655164950000|2022-06-14 00:02:30|741.07|738.67|740.82|738.42|741.07|738.67|740.7|738.3|0
1655164960000|2022-06-14 00:02:40|741.07|738.67|741.07|738.67|741.07|738.67|741.07|738.67|0
1655164970000|2022-06-14 00:02:50|741.57|739.17|741.57|739.17|741.57|739.17|741.45|739.05|0
1655164980000|2022-06-14 00:03:00|741.82|739.42|740.82|738.42|741.82|739.42|740.82|738.42|0
1655164990000|2022-06-14 00:03:10|741.07|738.67|740.82|738.42|741.07|738.67|740.82|738.42|0
1655165000000|2022-06-14 00:03:20|740.57|738.17|740.57|738.17|740.57|738.17|740.32|737.92|0
1655165010000|2022-06-14 00:03:30|740.32|737.92|740.45|738.05|740.45|738.05|740.32|737.92|0
1655165020000|2022-06-14 00:03:40|740.57|738.17|741.07|738.67|741.07|738.67|740.57|738.17|0
1655165030000|2022-06-14 00:03:50|741.32|738.92|741.07|738.67|741.32|738.92|741.07|738.67|0
1655165040000|2022-06-14 00:04:00|742.07|739.67|742.7|740.3|742.82|740.42|742.07|739.67|0
1655165050000|2022-06-14 00:04:10|743.32|740.92|743.2|740.8|743.32|740.92|743.2|740.8|0
1655165060000|2022-06-14 00:04:20|743.32|740.92|743.07|740.67|743.32|740.92|743.07|740.67|0
1655165070000|2022-06-14 00:04:30|743.2|740.8|742.82|740.42|743.2|740.8|742.82|740.42|0
1655165080000|2022-06-14 00:04:40|742.57|740.17|742.07|739.67|742.57|740.17|741.82|739.42|0
1655165090000|2022-06-14 00:04:50|742.2|739.8|742.32|739.92|742.45|740.05|742.2|739.8|0
1655165100000|2022-06-14 00:05:00|742.07|739.67|742.2|739.8|742.32|739.92|742.07|739.67|0
1655165110000|2022-06-14 00:05:10|742.07|739.67|742.57|740.17|742.57|740.17|742.07|739.67|0
1655165130000|2022-06-14 00:05:30|742.82|740.42|742.2|739.8|742.82|740.42|742.2|739.8|0
1655165140000|2022-06-14 00:05:40|742.07|739.67|742.32|739.92|742.57|740.17|742.07|739.67|0
1655165150000|2022-06-14 00:05:50|742.45|740.05|742.32|739.92|742.45|740.05|742.32|739.92|0
1655165160000|2022-06-14 00:06:00|743.07|740.67|743.7|741.3|743.7|741.3|743.07|740.67|0
1655165170000|2022-06-14 00:06:10|743.32|740.92|743.32|740.92|743.45|741.05|743.32|740.92|0
1655165180000|2022-06-14 00:06:20|743.2|740.8|743.2|740.8|743.2|740.8|743.2|740.8|0
1655165190000|2022-06-14 00:06:30|742.7|740.3|743.07|740.67|743.07|740.67|742.7|740.3|0
1655165200000|2022-06-14 00:06:40|742.95|740.55|742.95|740.55|743.07|740.67|742.82|740.42|0
1655165210000|2022-06-14 00:06:50|743.07|740.67|742.57|740.17|743.07|740.67|742.57|740.17|0
1655165220000|2022-06-14 00:07:00|742.32|739.92|742.2|739.8|742.32|739.92|742.2|739.8|0
1655165230000|2022-06-14 00:07:10|742.32|739.92|742.07|739.67|742.45|740.05|742.07|739.67|0
1655165240000|2022-06-14 00:07:20|741.95|739.55|742.07|739.67|742.07|739.67|741.82|739.42|0
1655165250000|2022-06-14 00:07:30|741.82|739.42|741.32|738.92|741.82|739.42|741.32|738.92|0
1655165260000|2022-06-14 00:07:40|741.07|738.67|741.57|739.17|741.57|739.17|740.82|738.42|0
1655165270000|2022-06-14 00:07:50|741.45|739.05|741.2|738.8|741.57|739.17|741.2|738.8|0
1655165280000|2022-06-14 00:08:00|740.82|738.42|740.82|738.42|740.82|738.42|740.82|738.42|0
1655165290000|2022-06-14 00:08:10|740.32|737.92|740.07|737.67|740.57|738.17|740.07|737.67|0
1655165300000|2022-06-14 00:08:20|739.82|737.42|739.07|736.67|740.32|737.92|738.57|736.17|0
1655165310000|2022-06-14 00:08:30|738.82|736.42|738.57|736.17|738.82|736.42|738.57|736.17|0
1655165320000|2022-06-14 00:08:40|738.7|736.3|738.2|735.8|738.7|736.3|738.2|735.8|0
1655165330000|2022-06-14 00:08:50|737.82|735.42|737.82|735.42|737.82|735.42|737.82|735.42|0
1655165340000|2022-06-14 00:09:00|738.07|735.67|737.07|734.67|738.07|735.67|737.07|734.67|0
1655165350000|2022-06-14 00:09:10|737.82|735.42|738.95|736.55|738.95|736.55|737.82|735.42|0
1655165360000|2022-06-14 00:09:20|739.2|736.8|739.32|736.92|739.32|736.92|739.07|736.67|0
1655165370000|2022-06-14 00:09:30|738.82|736.42|737.82|735.42|738.82|736.42|737.82|735.42|0
1655165380000|2022-06-14 00:09:40|738.07|735.67|736.45|734.05|738.07|735.67|736.32|733.92|0
1655165390000|2022-06-14 00:09:50|736.32|733.92|735.82|733.42|736.45|734.05|735.82|733.42|0
1655165400000|2022-06-14 00:10:00|735.57|733.17|736.2|733.8|736.2|733.8|735.57|733.17|0
1655165410000|2022-06-14 00:10:10|736.07|733.67|735.57|733.17|736.07|733.67|735.57|733.17|0
1655165430000|2022-06-14 00:10:30|735.7|733.3|735.32|732.92|735.7|733.3|735.32|732.92|0
1655165440000|2022-06-14 00:10:40|735.07|732.67|734.82|732.42|735.07|732.67|734.32|731.92|0
1655165450000|2022-06-14 00:10:50|734.32|731.92|734.57|732.17|734.57|732.17|734.32|731.92|0
1655165460000|2022-06-14 00:11:00|734.82|732.42|734.32|731.92|734.82|732.42|734.32|731.92|0
1655165470000|2022-06-14 00:11:10|734.45|732.05|734.07|731.67|734.45|732.05|734.07|731.67|0
1655165480000|2022-06-14 00:11:20|733.95|731.55|734.07|731.67|734.2|731.8|733.82|731.42|0
1655165490000|2022-06-14 00:11:30|734.45|732.05|734.07|731.67|734.45|732.05|734.07|731.67|0
1655165500000|2022-06-14 00:11:40|733.82|731.42|734.07|731.67|734.07|731.67|733.82|731.42|0
1655165510000|2022-06-14 00:11:50|732.82|730.42|733.32|730.92|733.32|730.92|732.82|730.42|0
1655165520000|2022-06-14 00:12:00|733.57|731.17|733.57|731.17|733.57|731.17|733.57|731.17|0
1655165530000|2022-06-14 00:12:10|733.32|730.92|733.57|731.17|733.57|731.17|733.32|730.92|0
1655165540000|2022-06-14 00:12:20|733.32|730.92|733.57|731.17|733.57|731.17|733.32|730.92|0
1655165550000|2022-06-14 00:12:30|733.32|730.92|734.07|731.67|734.07|731.67|733.32|730.92|0
1655165560000|2022-06-14 00:12:40|734.32|731.92|735.07|732.67|735.07|732.67|734.32|731.92|0
1655165570000|2022-06-14 00:12:50|735.32|732.92|735.82|733.42|735.82|733.42|735.32|732.92|0
1655165580000|2022-06-14 00:13:00|735.57|733.17|735.32|732.92|735.57|733.17|735.32|732.92|0
1655165590000|2022-06-14 00:13:10|736.07|733.67|735.82|733.42|736.32|733.92|735.82|733.42|0
1655165600000|2022-06-14 00:13:20|735.57|733.17|735.32|732.92|735.57|733.17|735.32|732.92|0
1655165610000|2022-06-14 00:13:30|735.57|733.17|735.82|733.42|736.07|733.67|735.57|733.17|0
1655165620000|2022-06-14 00:13:40|735.32|732.92|735.57|733.17|735.57|733.17|735.32|732.92|0
1655165630000|2022-06-14 00:13:50|735.07|732.67|735.82|733.42|735.82|733.42|735.07|732.67|0
1655165640000|2022-06-14 00:14:00|735.57|733.17|735.32|732.92|735.57|733.17|735.32|732.92|0
1655165650000|2022-06-14 00:14:10|735.2|732.8|735.82|733.42|736.07|733.67|735.2|732.8|0
1655165660000|2022-06-14 00:14:20|736.32|733.92|736.07|733.67|736.32|733.92|736.07|733.67|0
1655165670000|2022-06-14 00:14:30|735.45|733.05|734.82|732.42|735.45|733.05|734.82|732.42|0
1655165680000|2022-06-14 00:14:40|734.32|731.92|733.95|731.55|734.32|731.92|733.45|731.05|0
1655165690000|2022-06-14 00:14:50|734.07|731.67|734.57|732.17|734.57|732.17|734.07|731.67|0
1655165700000|2022-06-14 00:15:00|734.82|732.42|732.82|730.42|734.82|732.42|732.82|730.42|0
1655165710000|2022-06-14 00:15:10|732.95|730.55|733.82|731.42|734.07|731.67|732.95|730.55|0
1655165720000|2022-06-14 00:15:20|735.32|732.92|736.07|733.67|736.07|733.67|735.32|732.92|0
1655165730000|2022-06-14 00:15:30|736.32|733.92|736.82|734.42|736.82|734.42|736.32|733.92|0
1655165740000|2022-06-14 00:15:40|736.95|734.55|737.57|735.17|737.57|735.17|736.95|734.55|0
1655165750000|2022-06-14 00:15:50|737.32|734.92|737.32|734.92|737.32|734.92|737.07|734.67|0
1655165760000|2022-06-14 00:16:00|737.57|735.17|738.07|735.67|738.07|735.67|737.57|735.17|0
1655165770000|2022-06-14 00:16:10|737.95|735.55|737.32|734.92|737.95|735.55|737.32|734.92|0
1655165780000|2022-06-14 00:16:20|737.82|735.42|738.57|736.17|738.57|736.17|737.82|735.42|0
1655165790000|2022-06-14 00:16:30|738.45|736.05|738.57|736.17|738.57|736.17|738.45|736.05|0
1655165800000|2022-06-14 00:16:40|739.32|736.92|739.32|736.92|739.32|736.92|739.32|736.92|0
1655165810000|2022-06-14 00:16:50|739.45|737.05|739.82|737.42|740.07|737.67|739.45|737.05|0
1655165820000|2022-06-14 00:17:00|740.82|738.42|740.95|738.55|740.95|738.55|740.57|738.17|0
1655165830000|2022-06-14 00:17:10|741.82|739.42|741.07|738.67|741.82|739.42|741.07|738.67|0
1655165840000|2022-06-14 00:17:20|740.82|738.42|741.32|738.92|741.57|739.17|740.82|738.42|0
1655165850000|2022-06-14 00:17:30|742.07|739.67|741.57|739.17|742.07|739.67|741.57|739.17|0
1655165860000|2022-06-14 00:17:40|742.07|739.67|742.2|739.8|742.2|739.8|742.07|739.67|0
1655165870000|2022-06-14 00:17:50|742.07|739.67|741.7|739.3|742.07|739.67|741.7|739.3|0
1655165880000|2022-06-14 00:18:00|741.57|739.17|740.57|738.17|742.07|739.67|740.57|738.17|0
1655165890000|2022-06-14 00:18:10|740.32|737.92|739.82|737.42|740.32|737.92|739.82|737.42|0
1655165900000|2022-06-14 00:18:20|740.07|737.67|740.57|738.17|740.57|738.17|740.07|737.67|0
1655165910000|2022-06-14 00:18:30|740.32|737.92|740.57|738.17|740.57|738.17|740.32|737.92|0
1655165920000|2022-06-14 00:18:40|740.82|738.42|740.82|738.42|740.82|738.42|740.82|738.42|0
1655165930000|2022-06-14 00:18:50|740.32|737.92|740.32|737.92|740.32|737.92|740.32|737.92|0
1655165940000|2022-06-14 00:19:00|740.07|737.67|740.07|737.67|740.2|737.8|740.07|737.67|0
1655165950000|2022-06-14 00:19:10|740.32|737.92|740.45|738.05|740.45|738.05|740.07|737.67|0
1655165960000|2022-06-14 00:19:20|740.82|738.42|740.7|738.3|740.95|738.55|740.7|738.3|0
1655165970000|2022-06-14 00:19:30|740.82|738.42|741.32|738.92|741.57|739.17|740.82|738.42|0
1655165980000|2022-06-14 00:19:40|740.82|738.42|740.82|738.42|740.82|738.42|740.82|738.42|0
1655165990000|2022-06-14 00:19:50|740.57|738.17|740.45|738.05|740.57|738.17|740.32|737.92|0
1655166000000|2022-06-14 00:20:00|740.32|737.92|740.82|738.42|741.07|738.67|740.32|737.92|0
1655166010000|2022-06-14 00:20:10|741.32|738.92|741.32|738.92|741.32|738.92|741.2|738.8|0
1655166020000|2022-06-14 00:20:20|741.07|738.67|740.82|738.42|741.07|738.67|740.82|738.42|0
1655166030000|2022-06-14 00:20:30|741.07|738.67|740.7|738.3|741.07|738.67|740.57|738.17|0
1655166040000|2022-06-14 00:20:40|740.57|738.17|740.82|738.42|740.82|738.42|740.57|738.17|0
1655166050000|2022-06-14 00:20:50|740.57|738.17|740.32|737.92|740.57|738.17|740.32|737.92|0
1655166060000|2022-06-14 00:21:00|740.07|737.67|738.7|736.3|740.07|737.67|738.7|736.3|0
1655166070000|2022-06-14 00:21:10|738.82|736.42|738.57|736.17|738.82|736.42|738.32|735.92|0
1655166080000|2022-06-14 00:21:20|738.32|735.92|737.32|734.92|738.32|735.92|737.32|734.92|0
1655166090000|2022-06-14 00:21:30|737.82|735.42|737.32|734.92|737.82|735.42|737.07|734.67|0
1655166100000|2022-06-14 00:21:40|737.45|735.05|737.32|734.92|737.45|735.05|736.7|734.3|0
1655166110000|2022-06-14 00:21:50|737.07|734.67|736.82|734.42|737.2|734.8|736.57|734.17|0
1655166120000|2022-06-14 00:22:00|737.07|734.67|736.82|734.42|737.32|734.92|736.82|734.42|0
1655166130000|2022-06-14 00:22:10|736.57|734.17|736.57|734.17|736.57|734.17|736.32|733.92|0
1655166140000|2022-06-14 00:22:20|736.32|733.92|736.07|733.67|736.32|733.92|735.95|733.55|0
1655166150000|2022-06-14 00:22:30|735.82|733.42|735.7|733.3|735.82|733.42|735.32|732.92|0
1655166160000|2022-06-14 00:22:40|735.57|733.17|735.07|732.67|735.57|733.17|735.07|732.67|0
1655166170000|2022-06-14 00:22:50|735.32|732.92|735.2|732.8|735.32|732.92|734.82|732.42|0
1655166180000|2022-06-14 00:23:00|735.82|733.42|735.57|733.17|735.82|733.42|735.57|733.17|0
1655166190000|2022-06-14 00:23:10|736.07|733.67|736.82|734.42|736.82|734.42|736.07|733.67|0
1655166200000|2022-06-14 00:23:20|736.57|734.17|736.7|734.3|737.07|734.67|736.57|734.17|0
1655166210000|2022-06-14 00:23:30|736.57|734.17|735.95|733.55|736.57|734.17|735.95|733.55|0
1655166220000|2022-06-14 00:23:40|736.07|733.67|736.82|734.42|736.82|734.42|736.07|733.67|0
1655166230000|2022-06-14 00:23:50|737.07|734.67|737.32|734.92|737.57|735.17|737.07|734.67|0
1655166240000|2022-06-14 00:24:00|736.82|734.42|736.32|733.92|736.82|734.42|736.32|733.92|0
1655166250000|2022-06-14 00:24:10|736.57|734.17|736.07|733.67|736.57|734.17|736.07|733.67|0
1655166260000|2022-06-14 00:24:20|735.95|733.55|735.2|732.8|735.95|733.55|735.2|732.8|0
1655166270000|2022-06-14 00:24:30|735.07|732.67|735.32|732.92|735.32|732.92|735.07|732.67|0
1655166280000|2022-06-14 00:24:40|735.2|732.8|735.32|732.92|735.32|732.92|735.2|732.8|0
1655166290000|2022-06-14 00:24:50|735.07|732.67|735.7|733.3|736.07|733.67|735.07|732.67|0
1655166300000|2022-06-14 00:25:00|735.82|733.42|736.32|733.92|736.32|733.92|735.82|733.42|0
1655166310000|2022-06-14 00:25:10|736.57|734.17|736.45|734.05|736.57|734.17|736.45|734.05|0
1655166320000|2022-06-14 00:25:20|736.57|734.17|736.32|733.92|736.57|734.17|736.32|733.92|0
1655166330000|2022-06-14 00:25:30|736.57|734.17|736.2|733.8|736.57|734.17|736.2|733.8|0
1655166340000|2022-06-14 00:25:40|736.07|733.67|736.07|733.67|736.07|733.67|736.07|733.67|0
1655166350000|2022-06-14 00:25:50|735.82|733.42|735.2|732.8|736.07|733.67|735.2|732.8|0
1655166360000|2022-06-14 00:26:00|735.57|733.17|735.82|733.42|735.82|733.42|735.32|732.92|0
1655166370000|2022-06-14 00:26:10|735.95|733.55|735.7|733.3|735.95|733.55|735.7|733.3|0
1655166380000|2022-06-14 00:26:20|735.82|733.42|736.45|734.05|736.45|734.05|735.57|733.17|0
1655166390000|2022-06-14 00:26:30|736.32|733.92|736.57|734.17|736.57|734.17|736.32|733.92|0
1655166400000|2022-06-14 00:26:40|736.32|733.92|735.82|733.42|736.32|733.92|735.82|733.42|0
1655166410000|2022-06-14 00:26:50|735.32|732.92|735.07|732.67|735.32|732.92|735.07|732.67|0
1655166420000|2022-06-14 00:27:00|734.95|732.55|734.57|732.17|734.95|732.55|734.57|732.17|0
1655166430000|2022-06-14 00:27:10|734.82|732.42|735.32|732.92|735.32|732.92|734.82|732.42|0
1655166440000|2022-06-14 00:27:20|735.2|732.8|735.82|733.42|735.82|733.42|735.2|732.8|0
1655166450000|2022-06-14 00:27:30|735.45|733.05|735.32|732.92|735.45|733.05|735.32|732.92|0
1655166460000|2022-06-14 00:27:40|735.2|732.8|735.32|732.92|735.32|732.92|735.2|732.8|0
1655166470000|2022-06-14 00:27:50|735.2|732.8|734.32|731.92|735.32|732.92|734.32|731.92|0
1655166480000|2022-06-14 00:28:00|734.07|731.67|734.32|731.92|734.45|732.05|734.07|731.67|0
1655166490000|2022-06-14 00:28:10|734.07|731.67|734.07|731.67|734.32|731.92|734.07|731.67|0
1655166500000|2022-06-14 00:28:20|734.2|731.8|734.07|731.67|734.45|732.05|734.07|731.67|0
1655166510000|2022-06-14 00:28:30|733.95|731.55|733.82|731.42|734.07|731.67|733.82|731.42|0
1655166520000|2022-06-14 00:28:40|733.7|731.3|733.7|731.3|733.7|731.3|733.45|731.05|0
1655166530000|2022-06-14 00:28:50|733.57|731.17|734.57|732.17|734.57|732.17|733.57|731.17|0
1655166540000|2022-06-14 00:29:00|735.07|732.67|735.2|732.8|735.32|732.92|735.07|732.67|0
1655166550000|2022-06-14 00:29:10|735.82|733.42|735.07|732.67|735.82|733.42|735.07|732.67|0
1655166560000|2022-06-14 00:29:20|734.57|732.17|733.32|730.92|734.57|732.17|733.32|730.92|0
1655166570000|2022-06-14 00:29:30|733.07|730.67|733.07|730.67|733.07|730.67|732.82|730.42|0
1655166580000|2022-06-14 00:29:40|733.32|730.92|733.32|730.92|733.32|730.92|733.32|730.92|0
1655166590000|2022-06-14 00:29:50|733.07|730.67|734.32|731.92|734.32|731.92|733.07|730.67|0
1655166600000|2022-06-14 00:30:00|734.07|731.67|735.57|733.17|735.57|733.17|734.07|731.67|0
1655166610000|2022-06-14 00:30:10|735.45|733.05|735.7|733.3|735.7|733.3|735.2|732.8|0
1655166620000|2022-06-14 00:30:20|735.57|733.17|736.2|733.8|736.2|733.8|735.57|733.17|0
1655166630000|2022-06-14 00:30:30|736.07|733.67|735.45|733.05|736.07|733.67|735.45|733.05|0
1655166640000|2022-06-14 00:30:40|735.32|732.92|735.32|732.92|735.7|733.3|735.32|732.92|0
1655166650000|2022-06-14 00:30:50|735.45|733.05|735.82|733.42|735.82|733.42|735.45|733.05|0
1655166660000|2022-06-14 00:31:00|735.45|733.05|735.32|732.92|735.45|733.05|735.32|732.92|0
1655166670000|2022-06-14 00:31:10|735.57|733.17|734.82|732.42|735.57|733.17|734.82|732.42|0
1655166680000|2022-06-14 00:31:20|734.32|731.92|733.82|731.42|734.32|731.92|733.57|731.17|0
1655166690000|2022-06-14 00:31:30|733.32|730.92|732.82|730.42|733.32|730.92|732.57|730.17|0
1655166700000|2022-06-14 00:31:40|732.57|730.17|732.82|730.42|732.82|730.42|732.57|730.17|0
1655166710000|2022-06-14 00:31:50|733.07|730.67|733.07|730.67|733.07|730.67|733.07|730.67|0
1655166720000|2022-06-14 00:32:00|732.82|730.42|732.95|730.55|733.07|730.67|732.82|730.42|0
1655166730000|2022-06-14 00:32:10|732.82|730.42|732.82|730.42|732.95|730.55|732.82|730.42|0
1655166740000|2022-06-14 00:32:20|732.57|730.17|731.57|729.17|732.57|730.17|731.57|729.17|0
1655166750000|2022-06-14 00:32:30|731.32|728.92|730.95|728.55|731.32|728.92|730.95|728.55|0
1655166760000|2022-06-14 00:32:40|731.07|728.67|730.57|728.17|731.07|728.67|730.57|728.17|0
1655166770000|2022-06-14 00:32:50|730.82|728.42|730.95|728.55|730.95|728.55|730.82|728.42|0
1655166780000|2022-06-14 00:33:00|731.07|728.67|731.07|728.67|731.32|728.92|731.07|728.67|0
1655166790000|2022-06-14 00:33:10|730.82|728.42|731.07|728.67|731.07|728.67|730.82|728.42|0
1655166800000|2022-06-14 00:33:20|730.95|728.55|730.45|728.05|730.95|728.55|730.45|728.05|0
1655166810000|2022-06-14 00:33:30|730.57|728.17|730.82|728.42|730.82|728.42|730.57|728.17|0
1655166820000|2022-06-14 00:33:40|730.07|727.67|730.07|727.67|730.57|728.17|730.07|727.67|0
1655166830000|2022-06-14 00:33:50|729.57|727.17|729.82|727.42|730.32|727.92|729.57|727.17|0
1655166840000|2022-06-14 00:34:00|729.57|727.17|729.82|727.42|729.82|727.42|729.57|727.17|0
1655166850000|2022-06-14 00:34:10|730.07|727.67|730.07|727.67|730.57|728.17|730.07|727.67|0
1655166860000|2022-06-14 00:34:20|729.82|727.42|729.82|727.42|729.82|727.42|729.82|727.42|0
1655166870000|2022-06-14 00:34:30|730.07|727.67|730.32|727.92|730.32|727.92|730.07|727.67|0
1655166880000|2022-06-14 00:34:40|730.2|727.8|730.2|727.8|730.32|727.92|730.07|727.67|0
1655166890000|2022-06-14 00:34:50|730.07|727.67|729.95|727.55|730.07|727.67|729.95|727.55|0
1655166900000|2022-06-14 00:35:00|729.82|727.42|729.57|727.17|729.82|727.42|729.32|726.92|0
1655166910000|2022-06-14 00:35:10|729.32|726.92|729.57|727.17|729.57|727.17|729.32|726.92|0
1655166920000|2022-06-14 00:35:20|729.7|727.3|729.82|727.42|729.82|727.42|729.57|727.17|0
1655166930000|2022-06-14 00:35:30|730.07|727.67|729.7|727.3|730.07|727.67|729.57|727.17|0
1655166940000|2022-06-14 00:35:40|729.57|727.17|729.32|726.92|729.57|727.17|729.32|726.92|0
1655166950000|2022-06-14 00:35:50|729.82|727.42|729.82|727.42|729.82|727.42|729.57|727.17|0
1655166960000|2022-06-14 00:36:00|729.7|727.3|729.82|727.42|729.82|727.42|729.32|726.92|0
1655166970000|2022-06-14 00:36:10|729.7|727.3|729.32|726.92|729.82|727.42|729.32|726.92|0
1655167010000|2022-06-14 00:36:50|729.07|726.67|729.07|726.67|729.07|726.67|728.82|726.42|0
1655167020000|2022-06-14 00:37:00|728.82|726.42|726.57|724.17|728.82|726.42|726.57|724.17|0
1655167030000|2022-06-14 00:37:10|726.32|723.92|726.32|723.92|726.32|723.92|726.07|723.67|0
1655167040000|2022-06-14 00:37:20|726.07|723.67|725.82|723.42|726.07|723.67|725.82|723.42|0
1655167050000|2022-06-14 00:37:30|725.95|723.55|726.57|724.17|726.57|724.17|725.95|723.55|0
1655167060000|2022-06-14 00:37:40|726.32|723.92|726.32|723.92|726.32|723.92|726.07|723.67|0
1655167070000|2022-06-14 00:37:50|726.2|723.8|726.32|723.92|726.32|723.92|726.07|723.67|0
1655167080000|2022-06-14 00:38:00|726.07|723.67|726.32|723.92|726.32|723.92|726.07|723.67|0
1655167090000|2022-06-14 00:38:10|726.07|723.67|725.82|723.42|726.07|723.67|725.82|723.42|0
1655167100000|2022-06-14 00:38:20|726.07|723.67|725.7|723.3|726.07|723.67|725.7|723.3|0
1655167110000|2022-06-14 00:38:30|725.57|723.17|725.45|723.05|725.57|723.17|725.32|722.92|0
1655167120000|2022-06-14 00:38:40|725.82|723.42|726.57|724.17|726.57|724.17|725.82|723.42|0
1655167140000|2022-06-14 00:39:00|726.7|724.3|726.57|724.17|726.7|724.3|726.57|724.17|0
1655167150000|2022-06-14 00:39:10|726.7|724.3|727.2|724.8|727.2|724.8|726.57|724.17|0
1655167160000|2022-06-14 00:39:20|727.57|725.17|727.45|725.05|727.57|725.17|727.45|725.05|0
1655167170000|2022-06-14 00:39:30|727.57|725.17|727.32|724.92|727.57|725.17|727.32|724.92|0
1655167190000|2022-06-14 00:39:50|727.07|724.67|726.57|724.17|727.07|724.67|726.32|723.92|0
1655167200000|2022-06-14 00:40:00|726.32|723.92|726.07|723.67|726.32|723.92|726.07|723.67|0
1655167210000|2022-06-14 00:40:10|726.32|723.92|726.07|723.67|726.32|723.92|726.07|723.67|0
1655167220000|2022-06-14 00:40:20|726.2|723.8|726.45|724.05|726.45|724.05|726.07|723.67|0
1655167230000|2022-06-14 00:40:30|726.32|723.92|727.07|724.67|727.07|724.67|726.32|723.92|0
1655167240000|2022-06-14 00:40:40|726.95|724.55|727.32|724.92|727.32|724.92|726.82|724.42|0
1655167250000|2022-06-14 00:40:50|727.2|724.8|727.2|724.8|727.2|724.8|727.2|724.8|0
1655167260000|2022-06-14 00:41:00|727.32|724.92|726.7|724.3|727.32|724.92|726.57|724.17|0
1655167270000|2022-06-14 00:41:10|726.57|724.17|725.82|723.42|726.57|724.17|725.82|723.42|0
1655167280000|2022-06-14 00:41:20|725.95|723.55|726.2|723.8|726.2|723.8|725.95|723.55|0
1655167290000|2022-06-14 00:41:30|726.32|723.92|726.57|724.17|726.57|724.17|726.32|723.92|0
1655167300000|2022-06-14 00:41:40|726.07|723.67|725.32|722.92|726.07|723.67|725.32|722.92|0
1655167310000|2022-06-14 00:41:50|725.57|723.17|725.82|723.42|725.82|723.42|725.57|723.17|0
1655167320000|2022-06-14 00:42:00|726.07|723.67|726.57|724.17|726.57|724.17|726.07|723.67|0
1655167330000|2022-06-14 00:42:10|726.7|724.3|725.95|723.55|726.7|724.3|725.95|723.55|0
1655167340000|2022-06-14 00:42:20|726.32|723.92|725.82|723.42|726.32|723.92|725.82|723.42|0
1655167350000|2022-06-14 00:42:30|725.95|723.55|725.57|723.17|725.95|723.55|725.57|723.17|0
1655167360000|2022-06-14 00:42:40|725.82|723.42|726.57|724.17|726.57|724.17|725.82|723.42|0
1655167380000|2022-06-14 00:43:00|726.32|723.92|726.07|723.67|726.32|723.92|726.07|723.67|0
1655167390000|2022-06-14 00:43:10|726.32|723.92|726.32|723.92|726.57|724.17|726.32|723.92|0
1655167400000|2022-06-14 00:43:20|726.7|724.3|726.82|724.42|726.82|724.42|726.57|724.17|0
1655167410000|2022-06-14 00:43:30|727.2|724.8|728.57|726.17|728.57|726.17|727.2|724.8|0
1655167420000|2022-06-14 00:43:40|728.32|725.92|728.07|725.67|728.32|725.92|728.07|725.67|0
1655167430000|2022-06-14 00:43:50|728.32|725.92|728.07|725.67|728.32|725.92|727.82|725.42|0
1655167440000|2022-06-14 00:44:00|728.32|725.92|728.07|725.67|728.32|725.92|727.82|725.42|0
1655167450000|2022-06-14 00:44:10|728.57|726.17|728.82|726.42|728.82|726.42|728.45|726.05|0
1655167460000|2022-06-14 00:44:20|728.7|726.3|728.7|726.3|728.7|726.3|728.57|726.17|0
1655167470000|2022-06-14 00:44:30|728.95|726.55|727.82|725.42|728.95|726.55|727.57|725.17|0
1655167490000|2022-06-14 00:44:50|727.57|725.17|727.7|725.3|727.7|725.3|727.57|725.17|0
1655167500000|2022-06-14 00:45:00|727.82|725.42|727.57|725.17|727.82|725.42|727.57|725.17|0
1655167510000|2022-06-14 00:45:10|727.7|725.3|727.57|725.17|727.7|725.3|727.57|725.17|0
1655167520000|2022-06-14 00:45:20|727.7|725.3|727.45|725.05|727.82|725.42|727.45|725.05|0
1655167530000|2022-06-14 00:45:30|727.57|725.17|727.82|725.42|727.82|725.42|727.57|725.17|0
1655167540000|2022-06-14 00:45:40|728.32|725.92|728.32|725.92|728.32|725.92|728.32|725.92|0
1655167550000|2022-06-14 00:45:50|728.07|725.67|728.2|725.8|728.2|725.8|728.07|725.67|0
1655167560000|2022-06-14 00:46:00|728.32|725.92|728.07|725.67|728.45|726.05|728.07|725.67|0
1655167570000|2022-06-14 00:46:10|728.2|725.8|728.32|725.92|728.32|725.92|728.2|725.8|0
1655167580000|2022-06-14 00:46:20|728.2|725.8|728.57|726.17|728.57|726.17|728.2|725.8|0
1655167590000|2022-06-14 00:46:30|728.82|726.42|728.82|726.42|728.82|726.42|728.7|726.3|0
1655167600000|2022-06-14 00:46:40|729.07|726.67|729.07|726.67|729.57|727.17|729.07|726.67|0
1655167610000|2022-06-14 00:46:50|729.32|726.92|729.07|726.67|729.32|726.92|728.82|726.42|0
1655167620000|2022-06-14 00:47:00|728.82|726.42|729.07|726.67|729.07|726.67|728.82|726.42|0
1655167630000|2022-06-14 00:47:10|728.95|726.55|729.32|726.92|729.57|727.17|728.95|726.55|0
1655167640000|2022-06-14 00:47:20|728.95|726.55|728.57|726.17|728.95|726.55|728.57|726.17|0
1655167650000|2022-06-14 00:47:30|729.07|726.67|728.82|726.42|729.07|726.67|728.82|726.42|0
1655167660000|2022-06-14 00:47:40|729.2|726.8|729.45|727.05|729.45|727.05|729.2|726.8|0
1655167670000|2022-06-14 00:47:50|729.32|726.92|730.57|728.17|730.57|728.17|729.32|726.92|0
1655167680000|2022-06-14 00:48:00|730.32|727.92|730.32|727.92|730.57|728.17|730.32|727.92|0
1655167690000|2022-06-14 00:48:10|730.57|728.17|730.57|728.17|730.57|728.17|730.32|727.92|0
1655167700000|2022-06-14 00:48:20|730.82|728.42|731.07|728.67|731.07|728.67|730.82|728.42|0
1655167710000|2022-06-14 00:48:30|730.82|728.42|730.57|728.17|730.82|728.42|730.57|728.17|0
1655167720000|2022-06-14 00:48:40|730.45|728.05|730.45|728.05|730.45|728.05|730.45|728.05|0
1655167730000|2022-06-14 00:48:50|730.32|727.92|730.57|728.17|730.57|728.17|730.32|727.92|0
1655167740000|2022-06-14 00:49:00|730.82|728.42|730.57|728.17|730.82|728.42|730.32|727.92|0
1655167750000|2022-06-14 00:49:10|730.32|727.92|730.82|728.42|731.07|728.67|730.32|727.92|0
1655167760000|2022-06-14 00:49:20|731.07|728.67|730.95|728.55|731.07|728.67|730.95|728.55|0
1655167770000|2022-06-14 00:49:30|730.82|728.42|730.82|728.42|730.95|728.55|730.82|728.42|0
1655167790000|2022-06-14 00:49:50|730.95|728.55|730.95|728.55|730.95|728.55|730.95|728.55|0
1655167800000|2022-06-14 00:50:00|730.82|728.42|731.07|728.67|731.07|728.67|730.82|728.42|0
1655167810000|2022-06-14 00:50:10|731.57|729.17|731.45|729.05|731.57|729.17|731.45|729.05|0
1655167820000|2022-06-14 00:50:20|731.57|729.17|731.32|728.92|731.57|729.17|731.32|728.92|0
1655167830000|2022-06-14 00:50:30|731.07|728.67|731.32|728.92|731.32|728.92|731.07|728.67|0
1655167840000|2022-06-14 00:50:40|731.57|729.17|731.32|728.92|731.57|729.17|731.32|728.92|0
1655167850000|2022-06-14 00:50:50|731.57|729.17|731.57|729.17|731.57|729.17|731.57|729.17|0
1655167860000|2022-06-14 00:51:00|731.45|729.05|731.45|729.05|731.45|729.05|731.32|728.92|0
1655167870000|2022-06-14 00:51:10|731.57|729.17|731.82|729.42|731.82|729.42|731.57|729.17|0
1655167880000|2022-06-14 00:51:20|732.07|729.67|732.07|729.67|732.07|729.67|731.95|729.55|0
1655167890000|2022-06-14 00:51:30|732.32|729.92|732.32|729.92|732.32|729.92|732.32|729.92|0
1655167900000|2022-06-14 00:51:40|732.2|729.8|732.07|729.67|732.2|729.8|732.07|729.67|0
1655167920000|2022-06-14 00:52:00|731.82|729.42|731.7|729.3|731.82|729.42|731.7|729.3|0
1655167930000|2022-06-14 00:52:10|731.57|729.17|731.57|729.17|731.57|729.17|731.32|728.92|0
1655167940000|2022-06-14 00:52:20|731.82|729.42|731.32|728.92|731.82|729.42|731.32|728.92|0
1655167950000|2022-06-14 00:52:30|731.07|728.67|730.32|727.92|731.07|728.67|730.32|727.92|0
1655167960000|2022-06-14 00:52:40|730.07|727.67|730.07|727.67|730.07|727.67|729.82|727.42|0
1655167970000|2022-06-14 00:52:50|729.82|727.42|729.95|727.55|729.95|727.55|729.82|727.42|0
1655167980000|2022-06-14 00:53:00|729.57|727.17|729.07|726.67|729.57|727.17|729.07|726.67|0
1655167990000|2022-06-14 00:53:10|728.82|726.42|729.07|726.67|729.07|726.67|728.82|726.42|0
1655168000000|2022-06-14 00:53:20|729.32|726.92|729.57|727.17|729.57|727.17|729.32|726.92|0
1655168010000|2022-06-14 00:53:30|729.95|727.55|729.82|727.42|729.95|727.55|729.57|727.17|0
1655168020000|2022-06-14 00:53:40|729.57|727.17|729.82|727.42|729.82|727.42|729.57|727.17|0
1655168030000|2022-06-14 00:53:50|729.57|727.17|729.7|727.3|729.7|727.3|729.57|727.17|0
1655168040000|2022-06-14 00:54:00|729.82|727.42|729.7|727.3|729.82|727.42|729.57|727.17|0
1655168050000|2022-06-14 00:54:10|730.57|728.17|730.57|728.17|730.57|728.17|730.2|727.8|0
1655168060000|2022-06-14 00:54:20|730.32|727.92|730.2|727.8|730.32|727.92|730.07|727.67|0
1655168070000|2022-06-14 00:54:30|730.45|728.05|731.32|728.92|731.32|728.92|730.45|728.05|0
1655168080000|2022-06-14 00:54:40|730.32|727.92|730.57|728.17|730.57|728.17|730.32|727.92|0
1655168090000|2022-06-14 00:54:50|730.32|727.92|729.32|726.92|730.32|727.92|729.32|726.92|0
1655168100000|2022-06-14 00:55:00|728.57|726.17|728.32|725.92|728.57|726.17|728.32|725.92|0
1655168110000|2022-06-14 00:55:10|728.07|725.67|728.45|726.05|728.45|726.05|728.07|725.67|0
1655168120000|2022-06-14 00:55:20|728.32|725.92|727.82|725.42|728.32|725.92|727.82|725.42|0
1655168130000|2022-06-14 00:55:30|728.07|725.67|727.82|725.42|728.07|725.67|727.57|725.17|0
1655168140000|2022-06-14 00:55:40|727.57|725.17|728.32|725.92|728.32|725.92|727.57|725.17|0
1655168150000|2022-06-14 00:55:50|728.57|726.17|728.32|725.92|728.57|726.17|728.32|725.92|0
1655168160000|2022-06-14 00:56:00|728.45|726.05|729.07|726.67|729.07|726.67|728.45|726.05|0
1655168170000|2022-06-14 00:56:10|728.95|726.55|728.95|726.55|728.95|726.55|728.95|726.55|0
1655168180000|2022-06-14 00:56:20|728.82|726.42|729.32|726.92|729.32|726.92|728.82|726.42|0
1655168190000|2022-06-14 00:56:30|729.57|727.17|728.82|726.42|729.57|727.17|728.82|726.42|0
1655168210000|2022-06-14 00:56:50|728.95|726.55|728.82|726.42|728.95|726.55|728.82|726.42|0
1655168220000|2022-06-14 00:57:00|728.95|726.55|728.57|726.17|728.95|726.55|728.57|726.17|0
1655168230000|2022-06-14 00:57:10|729.32|726.92|730.07|727.67|730.07|727.67|729.32|726.92|0
1655168240000|2022-06-14 00:57:20|729.95|727.55|730.07|727.67|730.32|727.92|729.95|727.55|0
1655168250000|2022-06-14 00:57:30|730.32|727.92|730.32|727.92|730.32|727.92|730.32|727.92|0
1655168260000|2022-06-14 00:57:40|730.57|728.17|731.57|729.17|731.57|729.17|730.57|728.17|0
1655168270000|2022-06-14 00:57:50|731.32|728.92|731.07|728.67|731.32|728.92|731.07|728.67|0
1655168280000|2022-06-14 00:58:00|730.95|728.55|731.07|728.67|731.32|728.92|730.95|728.55|0
1655168290000|2022-06-14 00:58:10|730.32|727.92|730.32|727.92|730.57|728.17|730.32|727.92|0
1655168300000|2022-06-14 00:58:20|730.07|727.67|729.57|727.17|730.07|727.67|729.57|727.17|0
1655168310000|2022-06-14 00:58:30|729.82|727.42|728.95|726.55|730.07|727.67|728.95|726.55|0
1655168320000|2022-06-14 00:58:40|729.07|726.67|729.07|726.67|729.07|726.67|729.07|726.67|0
1655168330000|2022-06-14 00:58:50|728.82|726.42|728.57|726.17|728.82|726.42|728.57|726.17|0
1655168340000|2022-06-14 00:59:00|728.82|726.42|729.32|726.92|729.32|726.92|728.82|726.42|0
1655168350000|2022-06-14 00:59:10|728.82|726.42|729.07|726.67|729.07|726.67|728.82|726.42|0
1655168360000|2022-06-14 00:59:20|730.07|727.67|730.07|727.67|730.32|727.92|730.07|727.67|0
1655168370000|2022-06-14 00:59:30|730.2|727.8|730.57|728.17|730.57|728.17|730.2|727.8|0
1655168380000|2022-06-14 00:59:40|730.32|727.92|729.07|726.67|730.82|728.42|729.07|726.67|0
1655168390000|2022-06-14 00:59:50|728.57|726.17|728.82|726.42|728.82|726.42|728.57|726.17|0
1655168400000|2022-06-14 01:00:00|729.07|726.67|729.57|727.17|729.57|727.17|729.07|726.67|0
1655168410000|2022-06-14 01:00:10|729.82|727.42|729.7|727.3|729.95|727.55|729.7|727.3|0
1655168420000|2022-06-14 01:00:20|729.57|727.17|728.82|726.42|729.57|727.17|728.82|726.42|0
1655168430000|2022-06-14 01:00:30|728.57|726.17|728.82|726.42|728.82|726.42|728.57|726.17|0
1655168440000|2022-06-14 01:00:40|728.57|726.17|729.07|726.67|729.07|726.67|728.57|726.17|0
1655168450000|2022-06-14 01:00:50|728.82|726.42|728.57|726.17|728.82|726.42|728.57|726.17|0
1655168460000|2022-06-14 01:01:00|729.07|726.67|729.07|726.67|729.07|726.67|728.95|726.55|0
1655168470000|2022-06-14 01:01:10|728.82|726.42|729.2|726.8|729.2|726.8|728.82|726.42|0
1655168480000|2022-06-14 01:01:20|729.32|726.92|729.07|726.67|729.32|726.92|729.07|726.67|0
1655168490000|2022-06-14 01:01:30|728.82|726.42|728.7|726.3|728.82|726.42|728.7|726.3|0
1655168500000|2022-06-14 01:01:40|728.82|726.42|729.32|726.92|729.32|726.92|728.82|726.42|0
1655168510000|2022-06-14 01:01:50|729.95|727.55|729.82|727.42|730.07|727.67|729.82|727.42|0
1655168520000|2022-06-14 01:02:00|730.2|727.8|729.95|727.55|730.2|727.8|729.82|727.42|0
1655168530000|2022-06-14 01:02:10|730.2|727.8|729.82|727.42|730.2|727.8|729.82|727.42|0
1655168540000|2022-06-14 01:02:20|729.95|727.55|730.57|728.17|730.57|728.17|729.95|727.55|0
1655168550000|2022-06-14 01:02:30|730.82|728.42|731.07|728.67|731.07|728.67|730.57|728.17|0
1655168560000|2022-06-14 01:02:40|730.82|728.42|730.95|728.55|730.95|728.55|730.82|728.42|0
1655168570000|2022-06-14 01:02:50|730.57|728.17|730.32|727.92|730.57|728.17|730.2|727.8|0
1655168580000|2022-06-14 01:03:00|730.57|728.17|731.07|728.67|731.07|728.67|730.57|728.17|0
1655168590000|2022-06-14 01:03:10|731.2|728.8|730.57|728.17|731.2|728.8|730.57|728.17|0
1655168600000|2022-06-14 01:03:20|730.82|728.42|730.57|728.17|730.82|728.42|730.57|728.17|0
1655168610000|2022-06-14 01:03:30|730.7|728.3|730.07|727.67|730.82|728.42|730.07|727.67|0
1655168620000|2022-06-14 01:03:40|729.82|727.42|728.07|725.67|729.82|727.42|728.07|725.67|0
1655168630000|2022-06-14 01:03:50|728.32|725.92|728.32|725.92|728.32|725.92|728.32|725.92|0
1655168640000|2022-06-14 01:04:00|728.82|726.42|729.07|726.67|729.07|726.67|728.82|726.42|0
1655168650000|2022-06-14 01:04:10|728.82|726.42|728.82|726.42|728.95|726.55|728.82|726.42|0
1655168660000|2022-06-14 01:04:20|728.07|725.67|728.45|726.05|728.82|726.42|727.82|725.42|0
1655168670000|2022-06-14 01:04:30|728.32|725.92|727.95|725.55|728.32|725.92|727.95|725.55|0
1655168680000|2022-06-14 01:04:40|727.82|725.42|727.95|725.55|727.95|725.55|727.82|725.42|0
1655168690000|2022-06-14 01:04:50|727.82|725.42|728.57|726.17|728.57|726.17|727.82|725.42|0
1655168700000|2022-06-14 01:05:00|728.45|726.05|728.07|725.67|728.57|726.17|728.07|725.67|0
1655168710000|2022-06-14 01:05:10|727.82|725.42|727.82|725.42|727.82|725.42|727.82|725.42|0
1655168720000|2022-06-14 01:05:20|727.57|725.17|729.32|726.92|729.32|726.92|727.57|725.17|0
1655168730000|2022-06-14 01:05:30|729.07|726.67|728.82|726.42|729.07|726.67|728.82|726.42|0
1655168740000|2022-06-14 01:05:40|729.07|726.67|729.07|726.67|729.07|726.67|729.07|726.67|0
1655168750000|2022-06-14 01:05:50|729.32|726.92|729.82|727.42|729.82|727.42|729.32|726.92|0
1655168760000|2022-06-14 01:06:00|729.57|727.17|729.57|727.17|729.57|727.17|729.57|727.17|0
1655168770000|2022-06-14 01:06:10|729.32|726.92|728.82|726.42|729.32|726.92|728.82|726.42|0
1655168780000|2022-06-14 01:06:20|729.07|726.67|729.2|726.8|729.2|726.8|729.07|726.67|0
1655168790000|2022-06-14 01:06:30|728.82|726.42|729.45|727.05|729.45|727.05|728.82|726.42|0
1655168800000|2022-06-14 01:06:40|729.57|727.17|729.57|727.17|729.95|727.55|729.57|727.17|0
1655168810000|2022-06-14 01:06:50|729.82|727.42|730.07|727.67|730.07|727.67|729.57|727.17|0
1655168820000|2022-06-14 01:07:00|730.32|727.92|731.07|728.67|731.45|729.05|730.32|727.92|0
1655168830000|2022-06-14 01:07:10|731.2|728.8|731.32|728.92|731.32|728.92|731.07|728.67|0
1655168840000|2022-06-14 01:07:20|731.57|729.17|730.82|728.42|731.57|729.17|730.82|728.42|0
1655168850000|2022-06-14 01:07:30|731.07|728.67|731.07|728.67|731.32|728.92|731.07|728.67|0
1655168860000|2022-06-14 01:07:40|731.32|728.92|731.57|729.17|731.57|729.17|731.32|728.92|0
1655168870000|2022-06-14 01:07:50|731.82|729.42|732.07|729.67|732.57|730.17|731.82|729.42|0
1655168890000|2022-06-14 01:08:10|732.32|729.92|731.57|729.17|732.32|729.92|731.57|729.17|0
1655168900000|2022-06-14 01:08:20|731.32|728.92|731.57|729.17|731.57|729.17|731.32|728.92|0
1655168910000|2022-06-14 01:08:30|731.45|729.05|731.2|728.8|731.45|729.05|731.2|728.8|0
1655168920000|2022-06-14 01:08:40|731.07|728.67|730.32|727.92|731.07|728.67|730.32|727.92|0
1655168930000|2022-06-14 01:08:50|730.07|727.67|730.32|727.92|730.32|727.92|730.07|727.67|0
1655168940000|2022-06-14 01:09:00|730.57|728.17|730.82|728.42|730.82|728.42|730.57|728.17|0
1655168950000|2022-06-14 01:09:10|730.32|727.92|730.07|727.67|730.45|728.05|730.07|727.67|0
1655168960000|2022-06-14 01:09:20|730.32|727.92|730.57|728.17|730.57|728.17|730.32|727.92|0
1655168970000|2022-06-14 01:09:30|731.07|728.67|731.07|728.67|731.07|728.67|730.95|728.55|0
1655168980000|2022-06-14 01:09:40|731.82|729.42|732.32|729.92|732.32|729.92|731.82|729.42|0
1655168990000|2022-06-14 01:09:50|732.07|729.67|732.32|729.92|732.32|729.92|732.07|729.67|0
1655169000000|2022-06-14 01:10:00|732.57|730.17|732.32|729.92|732.57|730.17|732.32|729.92|0
1655169010000|2022-06-14 01:10:10|731.82|729.42|731.57|729.17|732.2|729.8|731.57|729.17|0
1655169020000|2022-06-14 01:10:20|731.2|728.8|730.82|728.42|731.32|728.92|730.82|728.42|0
1655169030000|2022-06-14 01:10:30|731.07|728.67|731.07|728.67|731.07|728.67|731.07|728.67|0
1655169040000|2022-06-14 01:10:40|730.95|728.55|731.07|728.67|731.07|728.67|730.82|728.42|0
1655169050000|2022-06-14 01:10:50|730.95|728.55|732.07|729.67|732.07|729.67|730.95|728.55|0
1655169060000|2022-06-14 01:11:00|732.57|730.17|732.2|729.8|732.57|730.17|732.2|729.8|0
1655169070000|2022-06-14 01:11:10|732.45|730.05|732.2|729.8|732.57|730.17|732.2|729.8|0
1655169080000|2022-06-14 01:11:20|732.07|729.67|731.82|729.42|732.07|729.67|731.82|729.42|0
1655169100000|2022-06-14 01:11:40|731.57|729.17|731.32|728.92|731.57|729.17|731.32|728.92|0
1655169110000|2022-06-14 01:11:50|731.45|729.05|731.07|728.67|731.45|729.05|731.07|728.67|0
1655169120000|2022-06-14 01:12:00|732.07|729.67|732.07|729.67|732.07|729.67|731.82|729.42|0
1655169130000|2022-06-14 01:12:10|732.57|730.17|732.57|730.17|732.57|730.17|732.57|730.17|0
1655169140000|2022-06-14 01:12:20|732.32|729.92|731.82|729.42|732.32|729.92|731.82|729.42|0
1655169150000|2022-06-14 01:12:30|731.95|729.55|731.95|729.55|731.95|729.55|731.95|729.55|0
1655169160000|2022-06-14 01:12:40|731.82|729.42|731.82|729.42|731.82|729.42|731.57|729.17|0
1655169170000|2022-06-14 01:12:50|731.57|729.17|731.57|729.17|731.57|729.17|731.32|728.92|0
1655169180000|2022-06-14 01:13:00|731.82|729.42|731.57|729.17|731.82|729.42|731.45|729.05|0
1655169190000|2022-06-14 01:13:10|731.45|729.05|731.57|729.17|732.07|729.67|731.45|729.05|0
1655169200000|2022-06-14 01:13:20|731.82|729.42|731.7|729.3|731.82|729.42|731.7|729.3|0
1655169210000|2022-06-14 01:13:30|731.82|729.42|731.57|729.17|731.82|729.42|731.57|729.17|0
1655169220000|2022-06-14 01:13:40|731.7|729.3|731.57|729.17|731.7|729.3|731.45|729.05|0
1655169230000|2022-06-14 01:13:50|731.45|729.05|731.7|729.3|731.82|729.42|731.45|729.05|0
1655169240000|2022-06-14 01:14:00|731.82|729.42|732.07|729.67|732.07|729.67|731.82|729.42|0
1655169250000|2022-06-14 01:14:10|732.32|729.92|731.57|729.17|732.32|729.92|731.57|729.17|0
1655169260000|2022-06-14 01:14:20|731.07|728.67|730.57|728.17|731.07|728.67|730.57|728.17|0
1655169270000|2022-06-14 01:14:30|730.32|727.92|730.57|728.17|730.57|728.17|730.32|727.92|0
1655169280000|2022-06-14 01:14:40|730.32|727.92|730.57|728.17|730.57|728.17|730.32|727.92|0
1655169290000|2022-06-14 01:14:50|731.82|729.42|731.82|729.42|731.95|729.55|731.82|729.42|0
1655169300000|2022-06-14 01:15:00|731.95|729.55|731.82|729.42|731.95|729.55|731.07|728.67|0
1655169310000|2022-06-14 01:15:10|731.32|728.92|730.57|728.17|731.32|728.92|730.57|728.17|0
1655169320000|2022-06-14 01:15:20|730.2|727.8|730.07|727.67|730.32|727.92|730.07|727.67|0
1655169330000|2022-06-14 01:15:30|729.95|727.55|729.82|727.42|730.07|727.67|729.82|727.42|0
1655169340000|2022-06-14 01:15:40|730.07|727.67|729.82|727.42|730.07|727.67|729.82|727.42|0
1655169350000|2022-06-14 01:15:50|730.82|728.42|730.57|728.17|730.82|728.42|730.57|728.17|0
1655169360000|2022-06-14 01:16:00|730.82|728.42|730.7|728.3|730.82|728.42|730.57|728.17|0
1655169370000|2022-06-14 01:16:10|730.82|728.42|731.57|729.17|731.57|729.17|730.82|728.42|0
1655169380000|2022-06-14 01:16:20|731.7|729.3|731.57|729.17|731.7|729.3|731.57|729.17|0
1655169390000|2022-06-14 01:16:30|731.32|728.92|731.57|729.17|731.57|729.17|731.32|728.92|0
1655169400000|2022-06-14 01:16:40|731.32|728.92|731.57|729.17|731.57|729.17|731.32|728.92|0
1655169410000|2022-06-14 01:16:50|731.2|728.8|731.07|728.67|731.32|728.92|731.07|728.67|0
1655169420000|2022-06-14 01:17:00|730.82|728.42|731.32|728.92|731.32|728.92|730.82|728.42|0
1655169430000|2022-06-14 01:17:10|731.07|728.67|731.07|728.67|731.07|728.67|730.82|728.42|0
1655169440000|2022-06-14 01:17:20|730.7|728.3|730.07|727.67|730.82|728.42|730.07|727.67|0
1655169450000|2022-06-14 01:17:30|729.82|727.42|729.82|727.42|729.82|727.42|729.82|727.42|0
1655169460000|2022-06-14 01:17:40|730.32|727.92|730.07|727.67|730.32|727.92|730.07|727.67|0
1655169470000|2022-06-14 01:17:50|729.82|727.42|730.07|727.67|730.07|727.67|729.82|727.42|0
1655169480000|2022-06-14 01:18:00|730.32|727.92|730.07|727.67|730.32|727.92|729.82|727.42|0
1655169490000|2022-06-14 01:18:10|730.32|727.92|730.32|727.92|730.32|727.92|730.32|727.92|0
1655169500000|2022-06-14 01:18:20|730.07|727.67|730.45|728.05|730.45|728.05|730.07|727.67|0
1655169510000|2022-06-14 01:18:30|730.57|728.17|730.57|728.17|730.57|728.17|730.57|728.17|0
1655169520000|2022-06-14 01:18:40|730.82|728.42|730.82|728.42|730.82|728.42|730.82|728.42|0
1655169530000|2022-06-14 01:18:50|730.95|728.55|731.57|729.17|731.57|729.17|730.95|728.55|0
1655169550000|2022-06-14 01:19:10|731.7|729.3|731.7|729.3|731.7|729.3|731.7|729.3|0
1655169560000|2022-06-14 01:19:20|732.07|729.67|732.07|729.67|732.07|729.67|732.07|729.67|0
1655169570000|2022-06-14 01:19:30|731.82|729.42|732.07|729.67|732.07|729.67|731.82|729.42|0
1655169580000|2022-06-14 01:19:40|732.32|729.92|732.82|730.42|732.82|730.42|732.32|729.92|0
1655169590000|2022-06-14 01:19:50|733.07|730.67|733.07|730.67|733.32|730.92|733.07|730.67|0
1655169600000|2022-06-14 01:20:00|732.57|730.17|733.07|730.67|733.07|730.67|732.57|730.17|0
1655169610000|2022-06-14 01:20:10|732.07|729.67|731.82|729.42|732.07|729.67|731.82|729.42|0
1655169620000|2022-06-14 01:20:20|731.95|729.55|731.95|729.55|732.07|729.67|731.57|729.17|0
1655169630000|2022-06-14 01:20:30|732.07|729.67|732.32|729.92|732.32|729.92|732.07|729.67|0
1655169640000|2022-06-14 01:20:40|732.07|729.67|731.57|729.17|732.07|729.67|731.57|729.17|0
1655169650000|2022-06-14 01:20:50|731.7|729.3|731.57|729.17|731.7|729.3|731.57|729.17|0
1655169660000|2022-06-14 01:21:00|731.32|728.92|730.82|728.42|731.45|729.05|730.82|728.42|0
1655169670000|2022-06-14 01:21:10|730.57|728.17|730.95|728.55|731.07|728.67|730.57|728.17|0
1655169680000|2022-06-14 01:21:20|730.82|728.42|730.82|728.42|730.82|728.42|730.57|728.17|0
1655169690000|2022-06-14 01:21:30|731.57|729.17|732.32|729.92|732.32|729.92|731.57|729.17|0
1655169700000|2022-06-14 01:21:40|732.45|730.05|732.82|730.42|732.82|730.42|732.45|730.05|0
1655169710000|2022-06-14 01:21:50|733.2|730.8|733.32|730.92|733.32|730.92|733.2|730.8|0
1655169720000|2022-06-14 01:22:00|733.07|730.67|732.57|730.17|733.07|730.67|732.57|730.17|0
1655169730000|2022-06-14 01:22:10|732.7|730.3|733.57|731.17|733.57|731.17|732.7|730.3|0
1655169740000|2022-06-14 01:22:20|733.32|730.92|732.7|730.3|733.32|730.92|732.7|730.3|0
1655169750000|2022-06-14 01:22:30|732.57|730.17|731.95|729.55|732.57|730.17|731.95|729.55|0
1655169760000|2022-06-14 01:22:40|732.07|729.67|731.82|729.42|732.07|729.67|731.82|729.42|0
1655169770000|2022-06-14 01:22:50|731.57|729.17|731.82|729.42|731.82|729.42|731.57|729.17|0
1655169780000|2022-06-14 01:23:00|732.07|729.67|732.07|729.67|732.07|729.67|731.82|729.42|0
1655169790000|2022-06-14 01:23:10|732.32|729.92|732.07|729.67|732.32|729.92|732.07|729.67|0
1655169800000|2022-06-14 01:23:20|732.2|729.8|732.2|729.8|732.32|729.92|732.2|729.8|0
1655169810000|2022-06-14 01:23:30|731.82|729.42|731.32|728.92|731.82|729.42|731.32|728.92|0
1655169820000|2022-06-14 01:23:40|731.57|729.17|732.07|729.67|732.07|729.67|731.57|729.17|0
1655169840000|2022-06-14 01:24:00|731.82|729.42|732.07|729.67|732.32|729.92|731.82|729.42|0
1655169850000|2022-06-14 01:24:10|732.32|729.92|731.82|729.42|732.32|729.92|731.82|729.42|0
1655169860000|2022-06-14 01:24:20|731.57|729.17|731.57|729.17|731.57|729.17|731.45|729.05|0
1655169870000|2022-06-14 01:24:30|731.32|728.92|731.57|729.17|731.57|729.17|731.32|728.92|0
1655169880000|2022-06-14 01:24:40|731.82|729.42|731.32|728.92|731.82|729.42|731.07|728.67|0
1655169890000|2022-06-14 01:24:50|730.82|728.42|730.57|728.17|730.82|728.42|730.32|727.92|0
1655169900000|2022-06-14 01:25:00|730.82|728.42|730.57|728.17|730.82|728.42|730.57|728.17|0
1655169910000|2022-06-14 01:25:10|730.32|727.92|730.57|728.17|730.57|728.17|730.07|727.67|0
1655169920000|2022-06-14 01:25:20|730.45|728.05|730.32|727.92|730.57|728.17|730.32|727.92|0
1655169930000|2022-06-14 01:25:30|730.57|728.17|730.95|728.55|730.95|728.55|730.57|728.17|0
1655169940000|2022-06-14 01:25:40|730.82|728.42|730.7|728.3|730.82|728.42|730.7|728.3|0
1655169950000|2022-06-14 01:25:50|730.57|728.17|731.82|729.42|731.82|729.42|730.57|728.17|0
1655169960000|2022-06-14 01:26:00|732.82|730.42|731.82|729.42|732.82|730.42|731.82|729.42|0
1655169970000|2022-06-14 01:26:10|732.07|729.67|731.82|729.42|732.07|729.67|731.82|729.42|0
1655169980000|2022-06-14 01:26:20|731.7|729.3|732.07|729.67|732.07|729.67|731.7|729.3|0
1655169990000|2022-06-14 01:26:30|732.2|729.8|732.2|729.8|732.2|729.8|732.2|729.8|0
1655170000000|2022-06-14 01:26:40|733.07|730.67|733.57|731.17|733.57|731.17|733.07|730.67|0
1655170010000|2022-06-14 01:26:50|733.32|730.92|734.57|732.17|734.57|732.17|733.32|730.92|0
1655170020000|2022-06-14 01:27:00|734.32|731.92|734.32|731.92|734.57|732.17|734.32|731.92|0
1655170030000|2022-06-14 01:27:10|733.57|731.17|733.07|730.67|733.57|731.17|733.07|730.67|0
1655170040000|2022-06-14 01:27:20|733.32|730.92|732.82|730.42|733.32|730.92|732.82|730.42|0
1655170050000|2022-06-14 01:27:30|733.32|730.92|733.57|731.17|733.82|731.42|733.32|730.92|0
1655170060000|2022-06-14 01:27:40|733.82|731.42|734.32|731.92|734.57|732.17|733.82|731.42|0
1655170070000|2022-06-14 01:27:50|734.57|732.17|734.57|732.17|734.57|732.17|734.57|732.17|0
1655170080000|2022-06-14 01:28:00|734.45|732.05|734.07|731.67|734.45|732.05|734.07|731.67|0
1655170090000|2022-06-14 01:28:10|733.82|731.42|733.57|731.17|733.82|731.42|733.57|731.17|0
1655170100000|2022-06-14 01:28:20|733.7|731.3|733.95|731.55|733.95|731.55|733.7|731.3|0
1655170110000|2022-06-14 01:28:30|734.07|731.67|734.32|731.92|734.32|731.92|734.07|731.67|0
1655170120000|2022-06-14 01:28:40|734.45|732.05|734.57|732.17|734.57|732.17|734.32|731.92|0
1655170130000|2022-06-14 01:28:50|734.32|731.92|735.57|733.17|735.57|733.17|734.32|731.92|0
1655170140000|2022-06-14 01:29:00|735.2|732.8|735.45|733.05|735.57|733.17|735.2|732.8|0
1655170150000|2022-06-14 01:29:10|734.82|732.42|734.82|732.42|735.07|732.67|734.82|732.42|0
1655170160000|2022-06-14 01:29:20|734.7|732.3|735.32|732.92|735.32|732.92|734.7|732.3|0
1655170170000|2022-06-14 01:29:30|735.07|732.67|735.32|732.92|735.32|732.92|735.07|732.67|0
1655170180000|2022-06-14 01:29:40|735.2|732.8|735.32|732.92|735.32|732.92|735.2|732.8|0
1655170190000|2022-06-14 01:29:50|735.2|732.8|735.82|733.42|735.82|733.42|735.2|732.8|0
1655170200000|2022-06-14 01:30:00|736.07|733.67|736.2|733.8|736.2|733.8|736.07|733.67|0
1655170210000|2022-06-14 01:30:10|735.7|733.3|736.32|733.92|736.32|733.92|735.7|733.3|0
1655170220000|2022-06-14 01:30:20|736.07|733.67|735.82|733.42|736.07|733.67|735.82|733.42|0
1655170230000|2022-06-14 01:30:30|735.57|733.17|735.82|733.42|735.82|733.42|735.32|732.92|0
1655170240000|2022-06-14 01:30:40|735.57|733.17|736.32|733.92|736.32|733.92|735.57|733.17|0
1655170250000|2022-06-14 01:30:50|736.82|734.42|737.07|734.67|737.57|735.17|736.57|734.17|0
1655170260000|2022-06-14 01:31:00|737.57|735.17|736.57|734.17|737.57|735.17|736.57|734.17|0
1655170270000|2022-06-14 01:31:10|736.32|733.92|737.45|735.05|737.45|735.05|736.32|733.92|0
1655170280000|2022-06-14 01:31:20|736.82|734.42|736.32|733.92|737.2|734.8|736.32|733.92|0
1655170290000|2022-06-14 01:31:30|736.57|734.17|735.32|732.92|736.57|734.17|735.32|732.92|0
1655170300000|2022-06-14 01:31:40|735.07|732.67|735.32|732.92|735.32|732.92|734.82|732.42|0
1655170310000|2022-06-14 01:31:50|735.2|732.8|735.07|732.67|735.2|732.8|735.07|732.67|0
1655170320000|2022-06-14 01:32:00|734.82|732.42|734.82|732.42|734.95|732.55|734.82|732.42|0
1655170330000|2022-06-14 01:32:10|734.57|732.17|733.95|731.55|734.57|732.17|733.82|731.42|0
1655170340000|2022-06-14 01:32:20|734.45|732.05|734.07|731.67|734.45|732.05|734.07|731.67|0
1655170350000|2022-06-14 01:32:30|734.32|731.92|734.32|731.92|734.32|731.92|734.2|731.8|0
1655170360000|2022-06-14 01:32:40|734.57|732.17|734.82|732.42|734.82|732.42|734.32|731.92|0
1655170370000|2022-06-14 01:32:50|735.07|732.67|734.57|732.17|735.07|732.67|734.57|732.17|0
1655170380000|2022-06-14 01:33:00|734.32|731.92|734.32|731.92|734.45|732.05|734.32|731.92|0
1655170390000|2022-06-14 01:33:10|734.07|731.67|733.07|730.67|734.07|731.67|733.07|730.67|0
1655170400000|2022-06-14 01:33:20|733.32|730.92|733.45|731.05|733.45|731.05|733.32|730.92|0
1655170410000|2022-06-14 01:33:30|733.57|731.17|733.32|730.92|733.7|731.3|733.32|730.92|0
1655170420000|2022-06-14 01:33:40|733.45|731.05|733.32|730.92|733.45|731.05|733.32|730.92|0
1655170430000|2022-06-14 01:33:50|733.45|731.05|733.57|731.17|733.57|731.17|733.45|731.05|0
1655170440000|2022-06-14 01:34:00|733.32|730.92|733.32|730.92|733.32|730.92|733.32|730.92|0
1655170450000|2022-06-14 01:34:10|733.45|731.05|732.32|729.92|733.45|731.05|732.32|729.92|0
1655170460000|2022-06-14 01:34:20|731.82|729.42|731.82|729.42|731.82|729.42|731.57|729.17|0
1655170470000|2022-06-14 01:34:30|732.07|729.67|732.07|729.67|732.07|729.67|731.95|729.55|0
1655170480000|2022-06-14 01:34:40|731.82|729.42|732.07|729.67|732.07|729.67|731.82|729.42|0
1655170490000|2022-06-14 01:34:50|731.57|729.17|731.82|729.42|731.82|729.42|731.57|729.17|0
1655170500000|2022-06-14 01:35:00|731.95|729.55|732.07|729.67|732.32|729.92|731.95|729.55|0
1655170510000|2022-06-14 01:35:10|731.57|729.17|732.07|729.67|732.07|729.67|731.57|729.17|0
1655170520000|2022-06-14 01:35:20|731.7|729.3|730.82|728.42|731.7|729.3|730.82|728.42|0
1655170530000|2022-06-14 01:35:30|730.57|728.17|730.57|728.17|730.57|728.17|730.57|728.17|0
1655170540000|2022-06-14 01:35:40|730.32|727.92|730.7|728.3|730.7|728.3|730.32|727.92|0
1655170550000|2022-06-14 01:35:50|730.95|728.55|730.82|728.42|730.95|728.55|730.82|728.42|0
1655170560000|2022-06-14 01:36:00|730.57|728.17|730.57|728.17|730.82|728.42|730.57|728.17|0
1655170570000|2022-06-14 01:36:10|730.82|728.42|731.07|728.67|731.07|728.67|730.82|728.42|0
1655170580000|2022-06-14 01:36:20|731.2|728.8|731.57|729.17|731.57|729.17|731.2|728.8|0
1655170590000|2022-06-14 01:36:30|731.32|728.92|731.32|728.92|731.32|728.92|731.32|728.92|0
1655170600000|2022-06-14 01:36:40|731.57|729.17|731.32|728.92|731.57|729.17|731.32|728.92|0
1655170610000|2022-06-14 01:36:50|731.45|729.05|731.57|729.17|731.82|729.42|731.45|729.05|0
1655170620000|2022-06-14 01:37:00|731.32|728.92|731.32|728.92|731.32|728.92|731.32|728.92|0
1655170630000|2022-06-14 01:37:10|731.07|728.67|730.82|728.42|731.07|728.67|730.82|728.42|0
1655170640000|2022-06-14 01:37:20|730.32|727.92|730.32|727.92|730.32|727.92|730.07|727.67|0
1655170650000|2022-06-14 01:37:30|730.57|728.17|731.07|728.67|731.32|728.92|730.57|728.17|0
1655170660000|2022-06-14 01:37:40|730.82|728.42|730.82|728.42|730.82|728.42|730.82|728.42|0
1655170670000|2022-06-14 01:37:50|730.57|728.17|730.95|728.55|731.07|728.67|730.57|728.17|0
1655170680000|2022-06-14 01:38:00|731.32|728.92|731.32|728.92|731.57|729.17|731.32|728.92|0
1655170690000|2022-06-14 01:38:10|731.57|729.17|731.32|728.92|731.57|729.17|731.32|728.92|0
1655170700000|2022-06-14 01:38:20|731.57|729.17|731.32|728.92|731.57|729.17|731.32|728.92|0
1655170710000|2022-06-14 01:38:30|731.07|728.67|731.2|728.8|731.2|728.8|731.07|728.67|0
1655170720000|2022-06-14 01:38:40|731.57|729.17|731.57|729.17|731.57|729.17|731.45|729.05|0
1655170730000|2022-06-14 01:38:50|731.82|729.42|731.82|729.42|731.82|729.42|731.32|728.92|0
1655170740000|2022-06-14 01:39:00|732.07|729.67|732.32|729.92|732.32|729.92|732.07|729.67|0
1655170750000|2022-06-14 01:39:10|732.57|730.17|732.57|730.17|732.57|730.17|732.57|730.17|0
1655170760000|2022-06-14 01:39:20|732.82|730.42|732.82|730.42|732.82|730.42|732.57|730.17|0
1655170770000|2022-06-14 01:39:30|733.07|730.67|732.82|730.42|733.07|730.67|732.82|730.42|0
1655170780000|2022-06-14 01:39:40|733.07|730.67|733.2|730.8|733.2|730.8|733.07|730.67|0
1655170790000|2022-06-14 01:39:50|732.57|730.17|732.32|729.92|732.57|730.17|732.2|729.8|0
1655170800000|2022-06-14 01:40:00|732.07|729.67|732.82|730.42|732.82|730.42|732.07|729.67|0
1655170810000|2022-06-14 01:40:10|733.07|730.67|733.32|730.92|733.32|730.92|733.07|730.67|0
1655170830000|2022-06-14 01:40:30|733.07|730.67|732.82|730.42|733.07|730.67|732.82|730.42|0
1655170840000|2022-06-14 01:40:40|733.07|730.67|733.45|731.05|733.45|731.05|733.07|730.67|0
1655170850000|2022-06-14 01:40:50|733.32|730.92|733.07|730.67|733.32|730.92|733.07|730.67|0
1655170860000|2022-06-14 01:41:00|732.82|730.42|732.82|730.42|732.82|730.42|732.82|730.42|0
1655170870000|2022-06-14 01:41:10|733.07|730.67|733.32|730.92|733.32|730.92|733.07|730.67|0
1655170880000|2022-06-14 01:41:20|733.57|731.17|733.32|730.92|733.57|731.17|733.32|730.92|0
1655170890000|2022-06-14 01:41:30|733.57|731.17|733.7|731.3|733.82|731.42|733.57|731.17|0
1655170900000|2022-06-14 01:41:40|734.07|731.67|734.57|732.17|734.57|732.17|734.07|731.67|0
1655170910000|2022-06-14 01:41:50|734.32|731.92|734.2|731.8|734.32|731.92|734.2|731.8|0
1655170920000|2022-06-14 01:42:00|734.07|731.67|733.7|731.3|734.07|731.67|733.7|731.3|0
1655170930000|2022-06-14 01:42:10|733.57|731.17|732.57|730.17|733.82|731.42|732.57|730.17|0
1655170940000|2022-06-14 01:42:20|733.32|730.92|733.2|730.8|733.32|730.92|733.07|730.67|0
1655170950000|2022-06-14 01:42:30|734.07|731.67|734.07|731.67|734.07|731.67|733.82|731.42|0
1655170960000|2022-06-14 01:42:40|733.57|731.17|733.57|731.17|733.57|731.17|733.57|731.17|0
1655170970000|2022-06-14 01:42:50|733.82|731.42|733.32|730.92|733.82|731.42|733.32|730.92|0
1655170980000|2022-06-14 01:43:00|733.45|731.05|733.82|731.42|733.82|731.42|733.45|731.05|0
1655170990000|2022-06-14 01:43:10|734.07|731.67|733.57|731.17|734.07|731.67|733.57|731.17|0
1655171000000|2022-06-14 01:43:20|733.7|731.3|733.82|731.42|734.2|731.8|733.7|731.3|0
1655171010000|2022-06-14 01:43:30|733.57|731.17|733.32|730.92|733.7|731.3|733.32|730.92|0
1655171020000|2022-06-14 01:43:40|733.2|730.8|733.32|730.92|733.57|731.17|733.2|730.8|0
1655171030000|2022-06-14 01:43:50|733.57|731.17|734.07|731.67|734.07|731.67|733.57|731.17|0
1655171040000|2022-06-14 01:44:00|733.57|731.17|733.7|731.3|733.95|731.55|733.57|731.17|0
1655171050000|2022-06-14 01:44:10|733.95|731.55|734.32|731.92|734.32|731.92|733.7|731.3|0
1655171060000|2022-06-14 01:44:20|734.57|732.17|734.57|732.17|734.57|732.17|734.32|731.92|0
1655171070000|2022-06-14 01:44:30|734.82|732.42|734.82|732.42|734.82|732.42|734.7|732.3|0
1655171080000|2022-06-14 01:44:40|735.57|733.17|735.07|732.67|735.57|733.17|735.07|732.67|0
1655171090000|2022-06-14 01:44:50|735.32|732.92|735.57|733.17|735.57|733.17|735.32|732.92|0
1655171100000|2022-06-14 01:45:00|736.07|733.67|736.82|734.42|736.82|734.42|736.07|733.67|0
1655171110000|2022-06-14 01:45:10|737.07|734.67|737.57|735.17|737.57|735.17|737.07|734.67|0
1655171120000|2022-06-14 01:45:20|738.07|735.67|738.07|735.67|738.07|735.67|737.95|735.55|0
1655171130000|2022-06-14 01:45:30|737.82|735.42|737.32|734.92|737.82|735.42|737.32|734.92|0
1655171140000|2022-06-14 01:45:40|737.57|735.17|737.32|734.92|737.57|735.17|737.32|734.92|0
1655171150000|2022-06-14 01:45:50|737.07|734.67|737.07|734.67|737.32|734.92|737.07|734.67|0
1655171160000|2022-06-14 01:46:00|737.32|734.92|737.07|734.67|737.32|734.92|737.07|734.67|0
1655171170000|2022-06-14 01:46:10|736.57|734.17|736.82|734.42|736.82|734.42|736.57|734.17|0
1655171180000|2022-06-14 01:46:20|737.32|734.92|738.57|736.17|738.57|736.17|737.32|734.92|0
1655171190000|2022-06-14 01:46:30|738.82|736.42|738.57|736.17|738.82|736.42|738.32|735.92|0
1655171200000|2022-06-14 01:46:40|739.07|736.67|739.07|736.67|739.07|736.67|738.32|735.92|0
1655171210000|2022-06-14 01:46:50|739.32|736.92|738.82|736.42|739.32|736.92|738.82|736.42|0
1655171220000|2022-06-14 01:47:00|738.57|736.17|738.57|736.17|738.57|736.17|738.32|735.92|0
1655171230000|2022-06-14 01:47:10|738.82|736.42|739.32|736.92|739.32|736.92|738.82|736.42|0
1655171240000|2022-06-14 01:47:20|739.07|736.67|739.82|737.42|739.82|737.42|739.07|736.67|0
1655171250000|2022-06-14 01:47:30|739.57|737.17|739.57|737.17|739.57|737.17|739.32|736.92|0
1655171260000|2022-06-14 01:47:40|739.2|736.8|739.45|737.05|739.45|737.05|739.07|736.67|0
1655171270000|2022-06-14 01:47:50|739.07|736.67|738.57|736.17|739.07|736.67|738.57|736.17|0
1655171280000|2022-06-14 01:48:00|737.45|735.05|737.32|734.92|737.45|735.05|737.07|734.67|0
1655171290000|2022-06-14 01:48:10|737.57|735.17|737.82|735.42|737.82|735.42|737.07|734.67|0
1655171300000|2022-06-14 01:48:20|738.7|736.3|739.07|736.67|739.07|736.67|738.57|736.17|0
1655171310000|2022-06-14 01:48:30|738.82|736.42|738.82|736.42|739.07|736.67|738.82|736.42|0
1655171320000|2022-06-14 01:48:40|738.57|736.17|738.07|735.67|738.57|736.17|738.07|735.67|0
1655171330000|2022-06-14 01:48:50|738.32|735.92|737.82|735.42|738.32|735.92|737.82|735.42|0
1655171340000|2022-06-14 01:49:00|737.57|735.17|737.45|735.05|737.57|735.17|737.32|734.92|0
1655171350000|2022-06-14 01:49:10|737.32|734.92|736.32|733.92|737.32|734.92|736.32|733.92|0
1655171360000|2022-06-14 01:49:20|737.2|734.8|737.57|735.17|737.82|735.42|737.2|734.8|0
1655171370000|2022-06-14 01:49:30|737.82|735.42|737.32|734.92|737.82|735.42|737.32|734.92|0
1655171380000|2022-06-14 01:49:40|737.57|735.17|738.57|736.17|738.57|736.17|737.57|735.17|0
1655171390000|2022-06-14 01:49:50|738.32|735.92|738.32|735.92|738.32|735.92|737.95|735.55|0
1655171400000|2022-06-14 01:50:00|738.57|736.17|738.82|736.42|738.95|736.55|738.57|736.17|0
1655171410000|2022-06-14 01:50:10|738.95|736.55|737.82|735.42|738.95|736.55|737.82|735.42|0
1655171420000|2022-06-14 01:50:20|736.2|733.8|736.57|734.17|736.57|734.17|736.2|733.8|0
1655171430000|2022-06-14 01:50:30|736.32|733.92|737.07|734.67|737.07|734.67|736.32|733.92|0
1655171440000|2022-06-14 01:50:40|737.57|735.17|737.82|735.42|737.82|735.42|737.32|734.92|0
1655171450000|2022-06-14 01:50:50|738.07|735.67|738.7|736.3|738.7|736.3|738.07|735.67|0
1655171460000|2022-06-14 01:51:00|738.82|736.42|739.32|736.92|739.32|736.92|738.82|736.42|0
1655171470000|2022-06-14 01:51:10|739.07|736.67|739.57|737.17|739.57|737.17|738.95|736.55|0
1655171480000|2022-06-14 01:51:20|739.82|737.42|738.32|735.92|739.82|737.42|738.32|735.92|0
1655171490000|2022-06-14 01:51:30|738.07|735.67|738.57|736.17|738.57|736.17|738.07|735.67|0
1655171500000|2022-06-14 01:51:40|738.32|735.92|738.07|735.67|738.57|736.17|738.07|735.67|0
1655171510000|2022-06-14 01:51:50|739.32|736.92|739.32|736.92|739.32|736.92|739.07|736.67|0
1655171520000|2022-06-14 01:52:00|739.2|736.8|739.2|736.8|739.57|737.17|739.2|736.8|0
1655171530000|2022-06-14 01:52:10|739.07|736.67|738.57|736.17|739.07|736.67|738.57|736.17|0
1655171540000|2022-06-14 01:52:20|738.07|735.67|738.32|735.92|738.32|735.92|738.07|735.67|0
1655171550000|2022-06-14 01:52:30|738.07|735.67|737.82|735.42|738.07|735.67|737.82|735.42|0
1655171560000|2022-06-14 01:52:40|737.57|735.17|737.57|735.17|738.07|735.67|737.57|735.17|0
1655171570000|2022-06-14 01:52:50|738.32|735.92|738.7|736.3|738.7|736.3|738.2|735.8|0
1655171580000|2022-06-14 01:53:00|738.57|736.17|738.07|735.67|738.57|736.17|737.82|735.42|0
1655171590000|2022-06-14 01:53:10|737.82|735.42|737.82|735.42|737.95|735.55|737.82|735.42|0
1655171600000|2022-06-14 01:53:20|737.57|735.17|737.82|735.42|737.82|735.42|737.57|735.17|0
1655171610000|2022-06-14 01:53:30|738.07|735.67|738.07|735.67|738.07|735.67|738.07|735.67|0
1655171620000|2022-06-14 01:53:40|737.95|735.55|738.82|736.42|738.82|736.42|737.82|735.42|0
1655171630000|2022-06-14 01:53:50|739.32|736.92|739.32|736.92|739.32|736.92|739.32|736.92|0
1655171640000|2022-06-14 01:54:00|739.07|736.67|738.7|736.3|739.07|736.67|738.57|736.17|0
1655171650000|2022-06-14 01:54:10|738.82|736.42|738.57|736.17|738.82|736.42|738.57|736.17|0
1655171660000|2022-06-14 01:54:20|738.45|736.05|738.57|736.17|738.57|736.17|738.32|735.92|0
1655171670000|2022-06-14 01:54:30|738.45|736.05|738.07|735.67|738.45|736.05|738.07|735.67|0
1655171680000|2022-06-14 01:54:40|737.95|735.55|737.7|735.3|737.95|735.55|737.57|735.17|0
1655171690000|2022-06-14 01:54:50|738.07|735.67|738.82|736.42|738.82|736.42|738.07|735.67|0
1655171700000|2022-06-14 01:55:00|739.32|736.92|740.07|737.67|740.07|737.67|739.32|736.92|0
1655171710000|2022-06-14 01:55:10|739.95|737.55|740.2|737.8|740.82|738.42|739.95|737.55|0
1655171720000|2022-06-14 01:55:20|741.07|738.67|740.57|738.17|741.07|738.67|740.57|738.17|0
1655171730000|2022-06-14 01:55:30|741.07|738.67|740.82|738.42|741.07|738.67|740.82|738.42|0
1655171740000|2022-06-14 01:55:40|741.07|738.67|740.82|738.42|741.07|738.67|740.82|738.42|0
1655171750000|2022-06-14 01:55:50|740.95|738.55|740.82|738.42|741.07|738.67|740.82|738.42|0
1655171760000|2022-06-14 01:56:00|740.57|738.17|740.32|737.92|740.82|738.42|740.32|737.92|0
1655171770000|2022-06-14 01:56:10|739.57|737.17|739.57|737.17|739.82|737.42|739.57|737.17|0
1655171780000|2022-06-14 01:56:20|739.32|736.92|738.57|736.17|739.32|736.92|738.57|736.17|0
1655171790000|2022-06-14 01:56:30|738.82|736.42|738.82|736.42|738.82|736.42|738.57|736.17|0
1655171800000|2022-06-14 01:56:40|738.57|736.17|739.57|737.17|739.57|737.17|738.57|736.17|0
1655171810000|2022-06-14 01:56:50|740.32|737.92|740.07|737.67|740.32|737.92|740.07|737.67|0
1655171820000|2022-06-14 01:57:00|739.57|737.17|739.95|737.55|740.07|737.67|739.57|737.17|0
1655171830000|2022-06-14 01:57:10|740.07|737.67|739.82|737.42|740.07|737.67|739.82|737.42|0
1655171840000|2022-06-14 01:57:20|739.7|737.3|740.2|737.8|740.32|737.92|739.7|737.3|0
1655171850000|2022-06-14 01:57:30|739.32|736.92|739.07|736.67|739.32|736.92|738.82|736.42|0
1655171860000|2022-06-14 01:57:40|739.2|736.8|739.32|736.92|739.32|736.92|739.2|736.8|0
1655171870000|2022-06-14 01:57:50|739.57|737.17|740.2|737.8|740.2|737.8|739.32|736.92|0
1655171880000|2022-06-14 01:58:00|740.57|738.17|740.57|738.17|740.57|738.17|740.57|738.17|0
1655171890000|2022-06-14 01:58:10|740.45|738.05|740.32|737.92|740.57|738.17|740.32|737.92|0
1655171900000|2022-06-14 01:58:20|740.57|738.17|740.82|738.42|741.07|738.67|740.57|738.17|0
1655171910000|2022-06-14 01:58:30|740.57|738.17|739.32|736.92|740.57|738.17|739.32|736.92|0
1655171920000|2022-06-14 01:58:40|739.57|737.17|740.2|737.8|740.2|737.8|739.57|737.17|0
1655171930000|2022-06-14 01:58:50|740.32|737.92|740.45|738.05|740.45|738.05|740.2|737.8|0
1655171940000|2022-06-14 01:59:00|740.32|737.92|741.07|738.67|741.07|738.67|740.32|737.92|0
1655171950000|2022-06-14 01:59:10|741.45|739.05|741.32|738.92|741.45|739.05|741.32|738.92|0
1655171960000|2022-06-14 01:59:20|741.2|738.8|740.82|738.42|741.2|738.8|740.82|738.42|0
1655171970000|2022-06-14 01:59:30|740.2|737.8|740.07|737.67|740.32|737.92|740.07|737.67|0
1655171980000|2022-06-14 01:59:40|739.82|737.42|739.82|737.42|739.82|737.42|739.82|737.42|0
1655171990000|2022-06-14 01:59:50|739.7|737.3|739.57|737.17|739.7|737.3|739.57|737.17|0
1655172000000|2022-06-14 02:00:00|740.07|737.67|740.45|738.05|740.45|738.05|740.07|737.67|0
1655172010000|2022-06-14 02:00:10|739.82|737.42|739.82|737.42|739.95|737.55|739.82|737.42|0
1655172020000|2022-06-14 02:00:20|739.07|736.67|738.07|735.67|739.07|736.67|738.07|735.67|0
1655172030000|2022-06-14 02:00:30|738.82|736.42|739.2|736.8|739.32|736.92|738.82|736.42|0
1655172040000|2022-06-14 02:00:40|739.07|736.67|738.82|736.42|739.07|736.67|738.82|736.42|0
1655172050000|2022-06-14 02:00:50|739.07|736.67|739.07|736.67|739.07|736.67|739.07|736.67|0
1655172060000|2022-06-14 02:01:00|738.82|736.42|738.32|735.92|738.82|736.42|738.32|735.92|0
1655172070000|2022-06-14 02:01:10|738.82|736.42|738.32|735.92|738.82|736.42|738.32|735.92|0
1655172080000|2022-06-14 02:01:20|738.07|735.67|737.82|735.42|738.07|735.67|737.82|735.42|0
1655172090000|2022-06-14 02:01:30|737.57|735.17|737.57|735.17|737.57|735.17|737.07|734.67|0
1655172100000|2022-06-14 02:01:40|737.32|734.92|737.32|734.92|737.32|734.92|737.32|734.92|0
1655172110000|2022-06-14 02:01:50|737.57|735.17|737.32|734.92|737.57|735.17|737.2|734.8|0
1655172120000|2022-06-14 02:02:00|737.45|735.05|737.57|735.17|737.57|735.17|737.45|735.05|0
1655172130000|2022-06-14 02:02:10|737.32|734.92|737.07|734.67|737.45|735.05|737.07|734.67|0
1655172140000|2022-06-14 02:02:20|737.2|734.8|736.82|734.42|737.2|734.8|736.82|734.42|0
1655172150000|2022-06-14 02:02:30|736.95|734.55|737.07|734.67|737.07|734.67|736.95|734.55|0
1655172160000|2022-06-14 02:02:40|736.82|734.42|736.32|733.92|736.82|734.42|736.32|733.92|0
1655172170000|2022-06-14 02:02:50|736.57|734.17|736.57|734.17|736.57|734.17|736.32|733.92|0
1655172180000|2022-06-14 02:03:00|736.7|734.3|737.07|734.67|737.07|734.67|736.7|734.3|0
1655172190000|2022-06-14 02:03:10|737.32|734.92|736.82|734.42|737.32|734.92|736.82|734.42|0
1655172200000|2022-06-14 02:03:20|737.07|734.67|736.95|734.55|737.32|734.92|736.95|734.55|0
1655172210000|2022-06-14 02:03:30|736.82|734.42|736.95|734.55|736.95|734.55|736.82|734.42|0
1655172220000|2022-06-14 02:03:40|736.82|734.42|737.07|734.67|737.07|734.67|736.82|734.42|0
1655172230000|2022-06-14 02:03:50|737.2|734.8|737.07|734.67|737.2|734.8|737.07|734.67|0
1655172240000|2022-06-14 02:04:00|736.82|734.42|736.57|734.17|736.82|734.42|736.57|734.17|0
1655172250000|2022-06-14 02:04:10|736.32|733.92|737.32|734.92|737.32|734.92|736.32|733.92|0
1655172260000|2022-06-14 02:04:20|737.57|735.17|737.2|734.8|737.57|735.17|737.2|734.8|0
1655172270000|2022-06-14 02:04:30|737.07|734.67|737.45|735.05|737.45|735.05|737.07|734.67|0
1655172280000|2022-06-14 02:04:40|737.57|735.17|737.82|735.42|738.07|735.67|737.57|735.17|0
1655172290000|2022-06-14 02:04:50|738.07|735.67|738.07|735.67|738.07|735.67|737.82|735.42|0
1655172300000|2022-06-14 02:05:00|737.82|735.42|737.32|734.92|737.82|735.42|737.32|734.92|0
1655172310000|2022-06-14 02:05:10|737.2|734.8|737.57|735.17|737.57|735.17|737.2|734.8|0
1655172320000|2022-06-14 02:05:20|737.7|735.3|738.82|736.42|738.82|736.42|737.57|735.17|0
1655172330000|2022-06-14 02:05:30|738.45|736.05|738.2|735.8|738.45|736.05|738.2|735.8|0
1655172340000|2022-06-14 02:05:40|738.07|735.67|736.82|734.42|738.07|735.67|736.82|734.42|0
1655172350000|2022-06-14 02:05:50|736.95|734.55|736.45|734.05|736.95|734.55|736.45|734.05|0
1655172360000|2022-06-14 02:06:00|736.2|733.8|735.07|732.67|736.2|733.8|735.07|732.67|0
1655172370000|2022-06-14 02:06:10|735.2|732.8|735.07|732.67|735.2|732.8|734.82|732.42|0
1655172380000|2022-06-14 02:06:20|735.32|732.92|735.07|732.67|735.32|732.92|734.82|732.42|0
1655172390000|2022-06-14 02:06:30|734.95|732.55|735.07|732.67|735.07|732.67|734.7|732.3|0
1655172400000|2022-06-14 02:06:40|735.32|732.92|735.07|732.67|735.32|732.92|735.07|732.67|0
1655172410000|2022-06-14 02:06:50|735.32|732.92|734.82|732.42|735.32|732.92|734.82|732.42|0
1655172420000|2022-06-14 02:07:00|734.7|732.3|734.57|732.17|734.7|732.3|734.32|731.92|0
1655172430000|2022-06-14 02:07:10|734.32|731.92|733.82|731.42|734.32|731.92|733.82|731.42|0
1655172440000|2022-06-14 02:07:20|733.57|731.17|733.7|731.3|733.7|731.3|733.07|730.67|0
1655172450000|2022-06-14 02:07:30|733.57|731.17|734.32|731.92|734.32|731.92|733.57|731.17|0
1655172460000|2022-06-14 02:07:40|734.07|731.67|734.32|731.92|734.32|731.92|734.07|731.67|0
1655172470000|2022-06-14 02:07:50|734.57|732.17|734.45|732.05|734.57|732.17|734.32|731.92|0
1655172480000|2022-06-14 02:08:00|734.32|731.92|734.2|731.8|734.32|731.92|733.95|731.55|0
1655172490000|2022-06-14 02:08:10|734.32|731.92|734.45|732.05|734.45|732.05|734.32|731.92|0
1655172500000|2022-06-14 02:08:20|735.07|732.67|735.32|732.92|735.82|733.42|735.07|732.67|0
1655172510000|2022-06-14 02:08:30|735.57|733.17|735.32|732.92|735.57|733.17|735.32|732.92|0
1655172520000|2022-06-14 02:08:40|735.57|733.17|735.2|732.8|735.57|733.17|735.07|732.67|0
1655172530000|2022-06-14 02:08:50|735.32|732.92|735.32|732.92|735.32|732.92|735.2|732.8|0
1655172540000|2022-06-14 02:09:00|735.45|733.05|735.32|732.92|735.45|733.05|735.32|732.92|0
1655172550000|2022-06-14 02:09:10|735.07|732.67|735.07|732.67|735.07|732.67|735.07|732.67|0
1655172560000|2022-06-14 02:09:20|735.2|732.8|735.07|732.67|735.2|732.8|735.07|732.67|0
1655172570000|2022-06-14 02:09:30|734.82|732.42|734.7|732.3|734.82|732.42|734.57|732.17|0
1655172580000|2022-06-14 02:09:40|734.82|732.42|734.7|732.3|734.82|732.42|734.32|731.92|0
1655172590000|2022-06-14 02:09:50|734.45|732.05|733.57|731.17|734.45|732.05|733.57|731.17|0
1655172600000|2022-06-14 02:10:00|734.07|731.67|734.07|731.67|734.07|731.67|733.7|731.3|0
1655172610000|2022-06-14 02:10:10|733.95|731.55|734.57|732.17|734.57|732.17|733.95|731.55|0
1655172620000|2022-06-14 02:10:20|734.45|732.05|734.57|732.17|734.57|732.17|734.32|731.92|0
1655172630000|2022-06-14 02:10:30|734.7|732.3|735.07|732.67|735.07|732.67|734.7|732.3|0
1655172640000|2022-06-14 02:10:40|734.82|732.42|734.82|732.42|734.82|732.42|734.57|732.17|0
1655172650000|2022-06-14 02:10:50|735.07|732.67|735.07|732.67|735.07|732.67|734.82|732.42|0
1655172660000|2022-06-14 02:11:00|734.95|732.55|734.82|732.42|734.95|732.55|734.82|732.42|0
1655172670000|2022-06-14 02:11:10|735.07|732.67|735.07|732.67|735.2|732.8|734.32|731.92|0
1655172680000|2022-06-14 02:11:20|735.57|733.17|735.57|733.17|735.57|733.17|735.32|732.92|0
1655172690000|2022-06-14 02:11:30|735.82|733.42|735.07|732.67|735.82|733.42|735.07|732.67|0
1655172700000|2022-06-14 02:11:40|734.7|732.3|734.7|732.3|734.82|732.42|734.7|732.3|0
1655172710000|2022-06-14 02:11:50|734.82|732.42|734.7|732.3|734.82|732.42|734.57|732.17|0
1655172720000|2022-06-14 02:12:00|734.82|732.42|734.32|731.92|734.82|732.42|734.32|731.92|0
1655172730000|2022-06-14 02:12:10|734.07|731.67|734.57|732.17|734.57|732.17|734.07|731.67|0
1655172740000|2022-06-14 02:12:20|735.07|732.67|735.07|732.67|735.07|732.67|734.95|732.55|0
1655172750000|2022-06-14 02:12:30|734.95|732.55|735.07|732.67|735.07|732.67|734.95|732.55|0
1655172760000|2022-06-14 02:12:40|735.2|732.8|735.07|732.67|735.32|732.92|735.07|732.67|0
1655172770000|2022-06-14 02:12:50|735.2|732.8|734.57|732.17|735.2|732.8|734.57|732.17|0
1655172780000|2022-06-14 02:13:00|733.82|731.42|734.07|731.67|734.07|731.67|733.82|731.42|0
1655172790000|2022-06-14 02:13:10|733.82|731.42|733.57|731.17|734.32|731.92|733.57|731.17|0
1655172800000|2022-06-14 02:13:20|733.82|731.42|733.7|731.3|733.82|731.42|733.57|731.17|0
1655172810000|2022-06-14 02:13:30|733.57|731.17|733.82|731.42|733.82|731.42|733.57|731.17|0
1655172820000|2022-06-14 02:13:40|733.95|731.55|733.7|731.3|733.95|731.55|733.57|731.17|0
1655172830000|2022-06-14 02:13:50|733.82|731.42|733.7|731.3|733.82|731.42|733.7|731.3|0
1655172840000|2022-06-14 02:14:00|733.82|731.42|733.2|730.8|733.82|731.42|733.2|730.8|0
1655172850000|2022-06-14 02:14:10|733.32|730.92|733.32|730.92|733.32|730.92|733.07|730.67|0
1655172860000|2022-06-14 02:14:20|733.57|731.17|733.57|731.17|733.82|731.42|733.57|731.17|0
1655172870000|2022-06-14 02:14:30|733.95|731.55|734.57|732.17|734.57|732.17|733.95|731.55|0
1655172880000|2022-06-14 02:14:40|734.32|731.92|734.82|732.42|734.82|732.42|734.07|731.67|0
1655172890000|2022-06-14 02:14:50|734.57|732.17|734.82|732.42|734.82|732.42|734.57|732.17|0
1655172900000|2022-06-14 02:15:00|735.07|732.67|734.57|732.17|735.07|732.67|734.57|732.17|0
1655172910000|2022-06-14 02:15:10|734.82|732.42|734.32|731.92|734.82|732.42|734.32|731.92|0
1655172920000|2022-06-14 02:15:20|734.57|732.17|734.57|732.17|734.57|732.17|734.57|732.17|0
1655172930000|2022-06-14 02:15:30|734.32|731.92|734.2|731.8|734.32|731.92|734.07|731.67|0
1655172940000|2022-06-14 02:15:40|734.07|731.67|734.57|732.17|734.57|732.17|734.07|731.67|0
1655172950000|2022-06-14 02:15:50|734.45|732.05|734.57|732.17|734.57|732.17|734.32|731.92|0
1655172960000|2022-06-14 02:16:00|734.45|732.05|734.45|732.05|734.57|732.17|734.45|732.05|0
1655172970000|2022-06-14 02:16:10|734.57|732.17|735.07|732.67|735.07|732.67|734.57|732.17|0
1655172980000|2022-06-14 02:16:20|734.82|732.42|734.32|731.92|734.82|732.42|734.32|731.92|0
1655172990000|2022-06-14 02:16:30|734.07|731.67|733.82|731.42|734.07|731.67|733.82|731.42|0
1655173000000|2022-06-14 02:16:40|733.57|731.17|733.32|730.92|733.57|731.17|733.32|730.92|0
1655173010000|2022-06-14 02:16:50|733.07|730.67|733.57|731.17|733.57|731.17|733.07|730.67|0
1655173020000|2022-06-14 02:17:00|733.7|731.3|734.57|732.17|734.57|732.17|733.7|731.3|0
1655173030000|2022-06-14 02:17:10|735.07|732.67|734.82|732.42|735.07|732.67|734.82|732.42|0
1655173040000|2022-06-14 02:17:20|735.07|732.67|734.82|732.42|735.07|732.67|734.57|732.17|0
1655173050000|2022-06-14 02:17:30|734.57|732.17|734.57|732.17|734.57|732.17|734.32|731.92|0
1655173060000|2022-06-14 02:17:40|734.82|732.42|734.57|732.17|734.82|732.42|734.57|732.17|0
1655173070000|2022-06-14 02:17:50|734.32|731.92|734.07|731.67|734.32|731.92|734.07|731.67|0
1655173080000|2022-06-14 02:18:00|733.82|731.42|734.07|731.67|734.32|731.92|733.82|731.42|0
1655173090000|2022-06-14 02:18:10|733.95|731.55|734.57|732.17|734.57|732.17|733.95|731.55|0
1655173100000|2022-06-14 02:18:20|734.32|731.92|734.2|731.8|734.32|731.92|734.2|731.8|0
1655173110000|2022-06-14 02:18:30|734.07|731.67|734.32|731.92|734.32|731.92|734.07|731.67|0
1655173120000|2022-06-14 02:18:40|734.57|732.17|734.82|732.42|734.82|732.42|734.57|732.17|0
1655173130000|2022-06-14 02:18:50|735.07|732.67|735.2|732.8|735.2|732.8|735.07|732.67|0
1655173140000|2022-06-14 02:19:00|735.57|733.17|736.57|734.17|736.57|734.17|735.57|733.17|0
1655173150000|2022-06-14 02:19:10|736.32|733.92|736.32|733.92|736.32|733.92|736.07|733.67|0
1655173160000|2022-06-14 02:19:20|736.57|734.17|736.32|733.92|736.82|734.42|736.32|733.92|0
1655173170000|2022-06-14 02:19:30|736.07|733.67|736.2|733.8|736.32|733.92|736.07|733.67|0
1655173180000|2022-06-14 02:19:40|736.07|733.67|736.32|733.92|736.32|733.92|736.07|733.67|0
1655173190000|2022-06-14 02:19:50|736.45|734.05|736.32|733.92|736.45|734.05|736.07|733.67|0
1655173200000|2022-06-14 02:20:00|736.2|733.8|735.82|733.42|736.2|733.8|735.82|733.42|0
1655173210000|2022-06-14 02:20:10|735.45|733.05|735.57|733.17|735.57|733.17|735.07|732.67|0
1655173220000|2022-06-14 02:20:20|736.07|733.67|735.7|733.3|736.2|733.8|735.7|733.3|0
1655173230000|2022-06-14 02:20:30|735.57|733.17|735.82|733.42|735.82|733.42|735.57|733.17|0
1655173240000|2022-06-14 02:20:40|735.57|733.17|735.57|733.17|735.57|733.17|735.32|732.92|0
1655173250000|2022-06-14 02:20:50|735.82|733.42|735.82|733.42|735.82|733.42|735.82|733.42|0
1655173260000|2022-06-14 02:21:00|736.07|733.67|736.2|733.8|736.32|733.92|736.07|733.67|0
1655173270000|2022-06-14 02:21:10|736.32|733.92|736.32|733.92|736.32|733.92|736.32|733.92|0
1655173280000|2022-06-14 02:21:20|735.95|733.55|735.82|733.42|735.95|733.55|735.82|733.42|0
1655173290000|2022-06-14 02:21:30|735.57|733.17|735.07|732.67|735.57|733.17|735.07|732.67|0
1655173300000|2022-06-14 02:21:40|735.32|732.92|735.07|732.67|735.32|732.92|735.07|732.67|0
1655173310000|2022-06-14 02:21:50|734.45|732.05|735.07|732.67|735.07|732.67|734.45|732.05|0
1655173320000|2022-06-14 02:22:00|734.95|732.55|734.07|731.67|734.95|732.55|734.07|731.67|0
1655173330000|2022-06-14 02:22:10|734.32|731.92|734.82|732.42|734.82|732.42|734.32|731.92|0
1655173340000|2022-06-14 02:22:20|735.07|732.67|735.07|732.67|735.07|732.67|735.07|732.67|0
1655173350000|2022-06-14 02:22:30|735.32|732.92|735.57|733.17|735.57|733.17|735.32|732.92|0
1655173360000|2022-06-14 02:22:40|735.45|733.05|735.2|732.8|735.57|733.17|735.2|732.8|0
1655173370000|2022-06-14 02:22:50|735.32|732.92|735.32|732.92|735.32|732.92|735.2|732.8|0
1655173380000|2022-06-14 02:23:00|735.07|732.67|735.07|732.67|735.32|732.92|735.07|732.67|0
1655173390000|2022-06-14 02:23:10|734.95|732.55|734.57|732.17|734.95|732.55|734.57|732.17|0
1655173400000|2022-06-14 02:23:20|734.45|732.05|734.95|732.55|734.95|732.55|734.45|732.05|0
1655173410000|2022-06-14 02:23:30|734.82|732.42|734.57|732.17|734.82|732.42|734.57|732.17|0
1655173420000|2022-06-14 02:23:40|734.7|732.3|734.82|732.42|734.82|732.42|734.57|732.17|0
1655173430000|2022-06-14 02:23:50|734.7|732.3|734.45|732.05|734.7|732.3|734.45|732.05|0
1655173440000|2022-06-14 02:24:00|734.57|732.17|734.57|732.17|734.82|732.42|734.57|732.17|0
1655173450000|2022-06-14 02:24:10|734.32|731.92|734.2|731.8|734.32|731.92|734.07|731.67|0
1655173460000|2022-06-14 02:24:20|734.57|732.17|734.32|731.92|734.57|732.17|734.32|731.92|0
1655173470000|2022-06-14 02:24:30|734.07|731.67|734.07|731.67|734.07|731.67|733.95|731.55|0
1655173480000|2022-06-14 02:24:40|734.32|731.92|734.57|732.17|734.57|732.17|734.32|731.92|0
1655173490000|2022-06-14 02:24:50|734.45|732.05|734.32|731.92|734.57|732.17|734.32|731.92|0
1655173500000|2022-06-14 02:25:00|734.57|732.17|733.82|731.42|734.57|732.17|733.82|731.42|0
1655173510000|2022-06-14 02:25:10|734.07|731.67|734.57|732.17|734.57|732.17|734.07|731.67|0
1655173520000|2022-06-14 02:25:20|734.07|731.67|734.32|731.92|734.32|731.92|734.07|731.67|0
1655173540000|2022-06-14 02:25:40|734.57|732.17|734.32|731.92|734.57|732.17|734.32|731.92|0
1655173550000|2022-06-14 02:25:50|734.57|732.17|734.32|731.92|734.57|732.17|734.32|731.92|0
1655173560000|2022-06-14 02:26:00|734.57|732.17|734.57|732.17|734.57|732.17|734.57|732.17|0
1655173570000|2022-06-14 02:26:10|734.82|732.42|735.45|733.05|735.57|733.17|734.82|732.42|0
1655173580000|2022-06-14 02:26:20|735.07|732.67|735.07|732.67|735.2|732.8|735.07|732.67|0
1655173590000|2022-06-14 02:26:30|735.32|732.92|735.32|732.92|735.32|732.92|735.32|732.92|0
1655173600000|2022-06-14 02:26:40|735.45|733.05|735.82|733.42|735.82|733.42|735.45|733.05|0
1655173610000|2022-06-14 02:26:50|736.07|733.67|736.07|733.67|736.07|733.67|736.07|733.67|0
1655173620000|2022-06-14 02:27:00|735.82|733.42|736.45|734.05|736.45|734.05|735.82|733.42|0
1655173630000|2022-06-14 02:27:10|736.32|733.92|736.07|733.67|736.57|734.17|736.07|733.67|0
1655173640000|2022-06-14 02:27:20|736.32|733.92|735.57|733.17|736.32|733.92|735.57|733.17|0
1655173650000|2022-06-14 02:27:30|735.82|733.42|735.32|732.92|735.82|733.42|735.32|732.92|0
1655173660000|2022-06-14 02:27:40|735.57|733.17|735.07|732.67|735.57|733.17|735.07|732.67|0
1655173670000|2022-06-14 02:27:50|734.82|732.42|734.32|731.92|734.82|732.42|734.32|731.92|0
1655173680000|2022-06-14 02:28:00|734.07|731.67|734.57|732.17|734.57|732.17|734.07|731.67|0
1655173690000|2022-06-14 02:28:10|734.82|732.42|734.2|731.8|734.82|732.42|734.07|731.67|0
1655173700000|2022-06-14 02:28:20|734.07|731.67|734.32|731.92|734.32|731.92|734.07|731.67|0
1655173710000|2022-06-14 02:28:30|734.57|732.17|734.57|732.17|734.57|732.17|734.45|732.05|0
1655173720000|2022-06-14 02:28:40|735.07|732.67|734.82|732.42|735.07|732.67|734.82|732.42|0
1655173730000|2022-06-14 02:28:50|734.07|731.67|734.07|731.67|734.07|731.67|734.07|731.67|0
1655173740000|2022-06-14 02:29:00|734.32|731.92|733.82|731.42|734.32|731.92|733.82|731.42|0
1655173750000|2022-06-14 02:29:10|734.07|731.67|734.07|731.67|734.07|731.67|734.07|731.67|0
1655173760000|2022-06-14 02:29:20|734.2|731.8|734.07|731.67|734.2|731.8|734.07|731.67|0
1655173770000|2022-06-14 02:29:30|734.32|731.92|734.32|731.92|734.57|732.17|734.32|731.92|0
1655173780000|2022-06-14 02:29:40|734.45|732.05|734.57|732.17|734.57|732.17|734.32|731.92|0
1655173790000|2022-06-14 02:29:50|734.82|732.42|735.07|732.67|735.07|732.67|734.82|732.42|0
1655173800000|2022-06-14 02:30:00|735.2|732.8|735.57|733.17|735.57|733.17|735.2|732.8|0
1655173810000|2022-06-14 02:30:10|735.32|732.92|734.95|732.55|735.32|732.92|734.95|732.55|0
1655173820000|2022-06-14 02:30:20|734.82|732.42|734.32|731.92|734.82|732.42|734.32|731.92|0
1655173830000|2022-06-14 02:30:30|734.07|731.67|733.57|731.17|734.07|731.67|733.57|731.17|0
1655173840000|2022-06-14 02:30:40|733.45|731.05|733.32|730.92|733.45|731.05|733.32|730.92|0
1655173850000|2022-06-14 02:30:50|733.57|731.17|732.82|730.42|733.57|731.17|732.82|730.42|0
1655173860000|2022-06-14 02:31:00|733.07|730.67|733.07|730.67|733.07|730.67|733.07|730.67|0
1655173870000|2022-06-14 02:31:10|732.82|730.42|732.57|730.17|732.82|730.42|732.45|730.05|0
1655173880000|2022-06-14 02:31:20|732.45|730.05|732.07|729.67|732.45|730.05|732.07|729.67|0
1655173890000|2022-06-14 02:31:30|732.32|729.92|732.45|730.05|732.45|730.05|732.32|729.92|0
1655173900000|2022-06-14 02:31:40|732.32|729.92|732.07|729.67|732.32|729.92|732.07|729.67|0
1655173910000|2022-06-14 02:31:50|732.2|729.8|732.07|729.67|732.2|729.8|732.07|729.67|0
1655173920000|2022-06-14 02:32:00|732.2|729.8|731.57|729.17|732.2|729.8|731.57|729.17|0
1655173930000|2022-06-14 02:32:10|731.95|729.55|732.32|729.92|732.32|729.92|731.95|729.55|0
1655173940000|2022-06-14 02:32:20|732.57|730.17|732.57|730.17|732.57|730.17|732.32|729.92|0
1655173950000|2022-06-14 02:32:30|732.82|730.42|732.57|730.17|732.82|730.42|732.57|730.17|0
1655173960000|2022-06-14 02:32:40|732.32|729.92|732.82|730.42|732.82|730.42|732.32|729.92|0
1655173970000|2022-06-14 02:32:50|733.07|730.67|733.57|731.17|733.57|731.17|733.07|730.67|0
1655173980000|2022-06-14 02:33:00|733.07|730.67|732.82|730.42|733.07|730.67|732.82|730.42|0
1655173990000|2022-06-14 02:33:10|733.07|730.67|733.2|730.8|733.32|730.92|733.07|730.67|0
1655174000000|2022-06-14 02:33:20|733.32|730.92|733.2|730.8|733.32|730.92|733.07|730.67|0
1655174010000|2022-06-14 02:33:30|733.32|730.92|732.57|730.17|733.32|730.92|732.57|730.17|0
1655174020000|2022-06-14 02:33:40|732.45|730.05|732.07|729.67|732.45|730.05|732.07|729.67|0
1655174030000|2022-06-14 02:33:50|731.95|729.55|731.82|729.42|731.95|729.55|731.7|729.3|0
1655174040000|2022-06-14 02:34:00|732.07|729.67|732.07|729.67|732.07|729.67|732.07|729.67|0
1655174050000|2022-06-14 02:34:10|731.95|729.55|732.32|729.92|732.32|729.92|731.95|729.55|0
1655174060000|2022-06-14 02:34:20|732.82|730.42|733.07|730.67|733.07|730.67|732.82|730.42|0
1655174070000|2022-06-14 02:34:30|732.95|730.55|733.07|730.67|733.07|730.67|732.95|730.55|0
1655174080000|2022-06-14 02:34:40|732.95|730.55|733.07|730.67|733.07|730.67|732.82|730.42|0
1655174100000|2022-06-14 02:35:00|732.82|730.42|732.57|730.17|733.32|730.92|732.57|730.17|0
1655174110000|2022-06-14 02:35:10|732.07|729.67|731.32|728.92|732.07|729.67|731.32|728.92|0
1655174120000|2022-06-14 02:35:20|731.45|729.05|731.82|729.42|731.82|729.42|731.45|729.05|0
1655174130000|2022-06-14 02:35:30|732.07|729.67|732.07|729.67|732.07|729.67|732.07|729.67|0
1655174140000|2022-06-14 02:35:40|732.32|729.92|731.95|729.55|732.32|729.92|731.95|729.55|0
1655174150000|2022-06-14 02:35:50|731.82|729.42|731.7|729.3|731.82|729.42|731.7|729.3|0
1655174160000|2022-06-14 02:36:00|731.57|729.17|731.32|728.92|731.57|729.17|731.32|728.92|0
1655174170000|2022-06-14 02:36:10|731.57|729.17|731.32|728.92|731.57|729.17|731.32|728.92|0
1655174180000|2022-06-14 02:36:20|731.57|729.17|731.57|729.17|731.57|729.17|731.57|729.17|0
1655174190000|2022-06-14 02:36:30|731.82|729.42|731.57|729.17|731.82|729.42|731.57|729.17|0
1655174200000|2022-06-14 02:36:40|731.82|729.42|731.82|729.42|731.82|729.42|731.82|729.42|0
1655174210000|2022-06-14 02:36:50|732.32|729.92|732.57|730.17|732.57|730.17|732.32|729.92|0
1655174220000|2022-06-14 02:37:00|732.32|729.92|732.45|730.05|732.45|730.05|732.07|729.67|0
1655174230000|2022-06-14 02:37:10|732.32|729.92|732.32|729.92|732.45|730.05|732.32|729.92|0
1655174240000|2022-06-14 02:37:20|732.07|729.67|732.32|729.92|732.32|729.92|732.07|729.67|0
1655174250000|2022-06-14 02:37:30|732.07|729.67|732.07|729.67|732.32|729.92|732.07|729.67|0
1655174260000|2022-06-14 02:37:40|732.2|729.8|732.32|729.92|732.32|729.92|732.07|729.67|0
1655174270000|2022-06-14 02:37:50|732.2|729.8|732.32|729.92|732.45|730.05|732.2|729.8|0
1655174280000|2022-06-14 02:38:00|732.2|729.8|732.07|729.67|732.2|729.8|732.07|729.67|0
1655174290000|2022-06-14 02:38:10|732.2|729.8|732.32|729.92|732.57|730.17|732.2|729.8|0
1655174300000|2022-06-14 02:38:20|732.07|729.67|732.07|729.67|732.07|729.67|732.07|729.67|0
1655174310000|2022-06-14 02:38:30|732.2|729.8|731.82|729.42|732.2|729.8|731.82|729.42|0
1655174320000|2022-06-14 02:38:40|732.07|729.67|732.07|729.67|732.07|729.67|731.95|729.55|0
1655174330000|2022-06-14 02:38:50|732.32|729.92|732.07|729.67|732.32|729.92|732.07|729.67|0
1655174340000|2022-06-14 02:39:00|732.32|729.92|731.82|729.42|732.32|729.92|731.82|729.42|0
1655174350000|2022-06-14 02:39:10|732.32|729.92|732.45|730.05|732.57|730.17|732.32|729.92|0
1655174360000|2022-06-14 02:39:20|732.57|730.17|732.82|730.42|732.82|730.42|732.57|730.17|0
1655174370000|2022-06-14 02:39:30|733.07|730.67|732.82|730.42|733.07|730.67|732.82|730.42|0
1655174380000|2022-06-14 02:39:40|732.57|730.17|732.32|729.92|732.57|730.17|732.32|729.92|0
1655174390000|2022-06-14 02:39:50|732.57|730.17|732.32|729.92|732.57|730.17|732.32|729.92|0
1655174400000|2022-06-14 02:40:00|732.07|729.67|731.82|729.42|732.07|729.67|731.82|729.42|0
1655174410000|2022-06-14 02:40:10|731.7|729.3|731.95|729.55|731.95|729.55|731.7|729.3|0
1655174420000|2022-06-14 02:40:20|731.82|729.42|731.57|729.17|731.82|729.42|731.57|729.17|0
1655174430000|2022-06-14 02:40:30|731.07|728.67|731.07|728.67|731.07|728.67|731.07|728.67|0
1655174440000|2022-06-14 02:40:40|731.32|728.92|731.57|729.17|731.57|729.17|731.32|728.92|0
1655174450000|2022-06-14 02:40:50|731.32|728.92|731.82|729.42|731.82|729.42|731.32|728.92|0
1655174460000|2022-06-14 02:41:00|732.7|730.3|732.57|730.17|732.7|730.3|732.57|730.17|0
1655174470000|2022-06-14 02:41:10|732.32|729.92|732.57|730.17|732.82|730.42|732.32|729.92|0
1655174480000|2022-06-14 02:41:20|732.45|730.05|732.45|730.05|732.45|730.05|732.32|729.92|0
1655174490000|2022-06-14 02:41:30|732.2|729.8|732.32|729.92|732.32|729.92|732.2|729.8|0
1655174500000|2022-06-14 02:41:40|732.57|730.17|732.2|729.8|732.57|730.17|732.2|729.8|0
1655174510000|2022-06-14 02:41:50|732.07|729.67|732.07|729.67|732.07|729.67|732.07|729.67|0
1655174520000|2022-06-14 02:42:00|732.32|729.92|732.2|729.8|732.32|729.92|732.07|729.67|0
1655174530000|2022-06-14 02:42:10|732.32|729.92|732.32|729.92|732.57|730.17|732.32|729.92|0
1655174540000|2022-06-14 02:42:20|732.57|730.17|732.82|730.42|732.82|730.42|732.57|730.17|0
1655174550000|2022-06-14 02:42:30|732.57|730.17|732.57|730.17|732.57|730.17|732.57|730.17|0
1655174560000|2022-06-14 02:42:40|732.82|730.42|732.82|730.42|732.82|730.42|732.82|730.42|0
1655174570000|2022-06-14 02:42:50|732.57|730.17|732.57|730.17|732.57|730.17|732.57|730.17|0
1655174580000|2022-06-14 02:43:00|732.7|730.3|732.57|730.17|732.82|730.42|732.57|730.17|0
1655174590000|2022-06-14 02:43:10|732.82|730.42|733.07|730.67|733.07|730.67|732.82|730.42|0
1655174600000|2022-06-14 02:43:20|733.32|730.92|733.32|730.92|733.32|730.92|733.32|730.92|0
1655174610000|2022-06-14 02:43:30|733.07|730.67|733.07|730.67|733.07|730.67|733.07|730.67|0
1655174620000|2022-06-14 02:43:40|733.32|730.92|733.32|730.92|733.32|730.92|733.07|730.67|0
1655174630000|2022-06-14 02:43:50|733.07|730.67|733.32|730.92|733.32|730.92|733.07|730.67|0
1655174640000|2022-06-14 02:44:00|733.07|730.67|733.07|730.67|733.07|730.67|732.7|730.3|0
1655174650000|2022-06-14 02:44:10|733.32|730.92|733.32|730.92|733.32|730.92|733.32|730.92|0
1655174660000|2022-06-14 02:44:20|733.07|730.67|733.2|730.8|733.2|730.8|733.07|730.67|0
1655174670000|2022-06-14 02:44:30|733.07|730.67|733.32|730.92|733.32|730.92|733.07|730.67|0
1655174680000|2022-06-14 02:44:40|733.57|731.17|733.07|730.67|733.57|731.17|733.07|730.67|0
1655174690000|2022-06-14 02:44:50|732.95|730.55|733.07|730.67|733.07|730.67|732.95|730.55|0
1655174700000|2022-06-14 02:45:00|733.32|730.92|733.32|730.92|733.32|730.92|733.2|730.8|0
1655174710000|2022-06-14 02:45:10|733.07|730.67|732.57|730.17|733.07|730.67|732.57|730.17|0
1655174730000|2022-06-14 02:45:30|732.45|730.05|732.32|729.92|732.45|730.05|732.32|729.92|0
1655174740000|2022-06-14 02:45:40|732.2|729.8|732.07|729.67|732.2|729.8|732.07|729.67|0
1655174760000|2022-06-14 02:46:00|731.82|729.42|732.07|729.67|732.07|729.67|731.57|729.17|0
1655174770000|2022-06-14 02:46:10|731.82|729.42|731.82|729.42|731.82|729.42|731.82|729.42|0
1655174790000|2022-06-14 02:46:30|731.95|729.55|732.32|729.92|732.32|729.92|731.95|729.55|0
1655174800000|2022-06-14 02:46:40|732.07|729.67|732.57|730.17|732.57|730.17|732.07|729.67|0
1655174810000|2022-06-14 02:46:50|732.82|730.42|732.82|730.42|732.95|730.55|732.82|730.42|0
1655174820000|2022-06-14 02:47:00|732.57|730.17|732.82|730.42|732.82|730.42|732.57|730.17|0
1655174830000|2022-06-14 02:47:10|732.95|730.55|733.07|730.67|733.07|730.67|732.82|730.42|0
1655174840000|2022-06-14 02:47:20|733.32|730.92|733.32|730.92|733.32|730.92|733.32|730.92|0
1655174850000|2022-06-14 02:47:30|733.07|730.67|733.32|730.92|733.32|730.92|733.07|730.67|0
1655174860000|2022-06-14 02:47:40|733.07|730.67|733.07|730.67|733.07|730.67|733.07|730.67|0
1655174870000|2022-06-14 02:47:50|733.2|730.8|733.32|730.92|733.32|730.92|733.07|730.67|0
1655174880000|2022-06-14 02:48:00|733.07|730.67|733.57|731.17|733.57|731.17|733.07|730.67|0
1655174900000|2022-06-14 02:48:20|733.82|731.42|734.07|731.67|734.07|731.67|733.82|731.42|0
1655174910000|2022-06-14 02:48:30|734.32|731.92|734.07|731.67|734.32|731.92|734.07|731.67|0
1655174920000|2022-06-14 02:48:40|733.57|731.17|733.82|731.42|733.82|731.42|733.57|731.17|0
1655174930000|2022-06-14 02:48:50|733.57|731.17|733.32|730.92|733.57|731.17|733.32|730.92|0
1655174940000|2022-06-14 02:49:00|733.07|730.67|733.07|730.67|733.32|730.92|733.07|730.67|0
1655174960000|2022-06-14 02:49:20|733.32|730.92|733.07|730.67|733.32|730.92|733.07|730.67|0
1655174970000|2022-06-14 02:49:30|733.2|730.8|733.07|730.67|733.2|730.8|733.07|730.67|0
1655174980000|2022-06-14 02:49:40|732.95|730.55|733.07|730.67|733.2|730.8|732.95|730.55|0
1655174990000|2022-06-14 02:49:50|732.82|730.42|733.07|730.67|733.07|730.67|732.82|730.42|0
1655175000000|2022-06-14 02:50:00|732.95|730.55|732.82|730.42|733.07|730.67|732.82|730.42|0
1655175030000|2022-06-14 02:50:30|733.07|730.67|733.07|730.67|733.07|730.67|732.95|730.55|0
1655175040000|2022-06-14 02:50:40|732.82|730.42|732.82|730.42|732.82|730.42|732.82|730.42|0
1655175050000|2022-06-14 02:50:50|732.2|729.8|732.07|729.67|732.2|729.8|731.95|729.55|0
1655175060000|2022-06-14 02:51:00|731.82|729.42|731.82|729.42|731.82|729.42|731.82|729.42|0
1655175070000|2022-06-14 02:51:10|731.95|729.55|731.82|729.42|732.07|729.67|731.82|729.42|0
1655175080000|2022-06-14 02:51:20|731.57|729.17|731.32|728.92|731.57|729.17|731.32|728.92|0
1655175090000|2022-06-14 02:51:30|731.57|729.17|731.57|729.17|731.57|729.17|731.57|729.17|0
1655175100000|2022-06-14 02:51:40|731.82|729.42|732.45|730.05|732.45|730.05|731.82|729.42|0
1655175110000|2022-06-14 02:51:50|732.57|730.17|732.45|730.05|732.57|730.17|732.32|729.92|0
1655175120000|2022-06-14 02:52:00|732.32|729.92|732.45|730.05|732.57|730.17|732.32|729.92|0
1655175130000|2022-06-14 02:52:10|732.57|730.17|732.82|730.42|732.82|730.42|732.57|730.17|0
1655175140000|2022-06-14 02:52:20|732.57|730.17|732.57|730.17|732.82|730.42|732.57|730.17|0
1655175150000|2022-06-14 02:52:30|732.32|729.92|732.57|730.17|732.57|730.17|732.32|729.92|0
1655175160000|2022-06-14 02:52:40|732.32|729.92|732.32|729.92|732.57|730.17|732.32|729.92|0
1655175170000|2022-06-14 02:52:50|732.07|729.67|732.07|729.67|732.07|729.67|732.07|729.67|0
1655175180000|2022-06-14 02:53:00|732.32|729.92|732.32|729.92|732.57|730.17|732.32|729.92|0
1655175190000|2022-06-14 02:53:10|732.57|730.17|732.57|730.17|732.57|730.17|732.57|730.17|0
1655175200000|2022-06-14 02:53:20|732.82|730.42|732.57|730.17|732.82|730.42|732.57|730.17|0
1655175210000|2022-06-14 02:53:30|732.7|730.3|732.82|730.42|732.82|730.42|732.7|730.3|0
1655175220000|2022-06-14 02:53:40|732.7|730.3|732.57|730.17|732.7|730.3|732.57|730.17|0
1655175230000|2022-06-14 02:53:50|732.32|729.92|732.2|729.8|732.32|729.92|732.2|729.8|0
1655175240000|2022-06-14 02:54:00|732.32|729.92|732.07|729.67|732.32|729.92|732.07|729.67|0
1655175250000|2022-06-14 02:54:10|732.32|729.92|732.07|729.67|732.32|729.92|732.07|729.67|0
1655175260000|2022-06-14 02:54:20|731.82|729.42|731.57|729.17|731.82|729.42|731.57|729.17|0
1655175270000|2022-06-14 02:54:30|731.82|729.42|732.07|729.67|732.07|729.67|731.82|729.42|0
1655175280000|2022-06-14 02:54:40|732.32|729.92|732.32|729.92|732.32|729.92|732.32|729.92|0
1655175300000|2022-06-14 02:55:00|732.45|730.05|732.32|729.92|732.57|730.17|732.32|729.92|0
1655175310000|2022-06-14 02:55:10|732.57|730.17|731.82|729.42|732.57|730.17|731.82|729.42|0
1655175320000|2022-06-14 02:55:20|731.57|729.17|731.57|729.17|731.57|729.17|731.57|729.17|0
1655175330000|2022-06-14 02:55:30|731.7|729.3|731.82|729.42|731.82|729.42|731.7|729.3|0
1655175340000|2022-06-14 02:55:40|732.2|729.8|732.45|730.05|732.57|730.17|732.2|729.8|0
1655175350000|2022-06-14 02:55:50|732.32|729.92|732.32|729.92|732.32|729.92|732.32|729.92|0
1655175360000|2022-06-14 02:56:00|732.07|729.67|731.82|729.42|732.07|729.67|731.82|729.42|0
1655175370000|2022-06-14 02:56:10|731.57|729.17|731.32|728.92|731.57|729.17|731.32|728.92|0
1655175380000|2022-06-14 02:56:20|731.57|729.17|731.57|729.17|731.57|729.17|731.57|729.17|0
1655175390000|2022-06-14 02:56:30|731.32|728.92|731.57|729.17|731.57|729.17|731.32|728.92|0
1655175400000|2022-06-14 02:56:40|731.32|728.92|731.57|729.17|731.57|729.17|731.32|728.92|0
1655175420000|2022-06-14 02:57:00|731.82|729.42|732.07|729.67|732.07|729.67|731.82|729.42|0
1655175430000|2022-06-14 02:57:10|731.95|729.55|732.07|729.67|732.07|729.67|731.95|729.55|0
1655175440000|2022-06-14 02:57:20|731.82|729.42|731.57|729.17|731.82|729.42|731.57|729.17|0
1655175450000|2022-06-14 02:57:30|731.32|728.92|731.32|728.92|731.32|728.92|731.32|728.92|0
1655175460000|2022-06-14 02:57:40|731.07|728.67|730.57|728.17|731.07|728.67|730.32|727.92|0
1655175470000|2022-06-14 02:57:50|730.32|727.92|730.07|727.67|730.32|727.92|730.07|727.67|0
1655175480000|2022-06-14 02:58:00|729.95|727.55|730.82|728.42|730.82|728.42|729.95|727.55|0
1655175490000|2022-06-14 02:58:10|731.07|728.67|730.95|728.55|731.07|728.67|730.95|728.55|0
1655175500000|2022-06-14 02:58:20|730.82|728.42|730.82|728.42|730.82|728.42|730.7|728.3|0
1655175510000|2022-06-14 02:58:30|730.57|728.17|730.57|728.17|730.57|728.17|730.57|728.17|0
1655175520000|2022-06-14 02:58:40|730.82|728.42|730.57|728.17|730.82|728.42|730.57|728.17|0
1655175540000|2022-06-14 02:59:00|730.82|728.42|730.57|728.17|730.82|728.42|730.57|728.17|0
1655175550000|2022-06-14 02:59:10|730.82|728.42|731.07|728.67|731.07|728.67|730.82|728.42|0
1655175560000|2022-06-14 02:59:20|731.32|728.92|731.07|728.67|731.32|728.92|731.07|728.67|0
1655175570000|2022-06-14 02:59:30|731.32|728.92|731.32|728.92|731.57|729.17|731.2|728.8|0
1655175580000|2022-06-14 02:59:40|731.07|728.67|730.32|727.92|731.07|728.67|730.32|727.92|0
1655175590000|2022-06-14 02:59:50|730.57|728.17|730.57|728.17|730.57|728.17|730.32|727.92|0
1655175600000|2022-06-14 03:00:00|730.82|728.42|730.32|727.92|730.82|728.42|730.32|727.92|0
1655175610000|2022-06-14 03:00:10|730.45|728.05|730.45|728.05|730.45|728.05|730.32|727.92|0
1655175620000|2022-06-14 03:00:20|730.57|728.17|730.07|727.67|730.57|728.17|730.07|727.67|0
1655175630000|2022-06-14 03:00:30|729.95|727.55|729.82|727.42|729.95|727.55|729.82|727.42|0
1655175640000|2022-06-14 03:00:40|729.57|727.17|728.82|726.42|729.57|727.17|728.82|726.42|0
1655175650000|2022-06-14 03:00:50|728.57|726.17|729.32|726.92|729.32|726.92|728.57|726.17|0
1655175660000|2022-06-14 03:01:00|729.07|726.67|729.32|726.92|729.32|726.92|729.07|726.67|0
1655175670000|2022-06-14 03:01:10|729.07|726.67|728.82|726.42|729.07|726.67|728.82|726.42|0
1655175680000|2022-06-14 03:01:20|728.57|726.17|728.32|725.92|728.57|726.17|728.32|725.92|0
1655175690000|2022-06-14 03:01:30|728.07|725.67|728.07|725.67|728.07|725.67|728.07|725.67|0
1655175700000|2022-06-14 03:01:40|728.32|725.92|728.32|725.92|728.32|725.92|728.32|725.92|0
1655175710000|2022-06-14 03:01:50|728.07|725.67|727.82|725.42|728.32|725.92|727.82|725.42|0
1655175720000|2022-06-14 03:02:00|728.07|725.67|728.32|725.92|728.32|725.92|728.07|725.67|0
1655175730000|2022-06-14 03:02:10|728.07|725.67|728.32|725.92|728.32|725.92|727.95|725.55|0
1655175740000|2022-06-14 03:02:20|728.07|725.67|728.32|725.92|728.32|725.92|728.07|725.67|0
1655175750000|2022-06-14 03:02:30|728.57|726.17|728.32|725.92|728.57|726.17|728.32|725.92|0
1655175760000|2022-06-14 03:02:40|728.57|726.17|728.57|726.17|728.57|726.17|728.57|726.17|0
1655175770000|2022-06-14 03:02:50|728.32|725.92|728.32|725.92|728.32|725.92|728.32|725.92|0
1655175780000|2022-06-14 03:03:00|728.07|725.67|728.32|725.92|728.32|725.92|728.07|725.67|0
1655175800000|2022-06-14 03:03:20|728.07|725.67|728.57|726.17|728.57|726.17|728.07|725.67|0
1655175820000|2022-06-14 03:03:40|728.45|726.05|728.32|725.92|728.45|726.05|728.32|725.92|0
1655175830000|2022-06-14 03:03:50|728.57|726.17|728.32|725.92|728.57|726.17|728.32|725.92|0
1655175840000|2022-06-14 03:04:00|728.07|725.67|728.07|725.67|728.32|725.92|728.07|725.67|0
1655175850000|2022-06-14 03:04:10|728.32|725.92|727.82|725.42|728.32|725.92|727.82|725.42|0
1655175860000|2022-06-14 03:04:20|727.57|725.17|727.82|725.42|727.82|725.42|727.57|725.17|0
1655175870000|2022-06-14 03:04:30|727.95|725.55|727.82|725.42|727.95|725.55|727.82|725.42|0
1655175900000|2022-06-14 03:05:00|727.57|725.17|727.57|725.17|727.57|725.17|727.57|725.17|0
1655175910000|2022-06-14 03:05:10|727.82|725.42|728.32|725.92|728.32|725.92|727.82|725.42|0
1655175920000|2022-06-14 03:05:20|728.07|725.67|728.07|725.67|728.07|725.67|728.07|725.67|0
1655175930000|2022-06-14 03:05:30|728.32|725.92|728.32|725.92|728.45|726.05|728.32|725.92|0
1655175950000|2022-06-14 03:05:50|728.57|726.17|728.57|726.17|728.57|726.17|728.57|726.17|0
1655175960000|2022-06-14 03:06:00|728.32|725.92|728.57|726.17|728.57|726.17|728.32|725.92|0
1655176010000|2022-06-14 03:06:50|728.32|725.92|728.32|725.92|728.32|725.92|728.32|725.92|0
1655176020000|2022-06-14 03:07:00|728.07|725.67|728.07|725.67|728.07|725.67|728.07|725.67|0
1655176030000|2022-06-14 03:07:10|728.32|725.92|728.32|725.92|728.32|725.92|728.07|725.67|0
1655176040000|2022-06-14 03:07:20|728.2|725.8|728.07|725.67|728.2|725.8|728.07|725.67|0
1655176050000|2022-06-14 03:07:30|727.82|725.42|728.57|726.17|728.57|726.17|727.82|725.42|0
1655176060000|2022-06-14 03:07:40|728.45|726.05|728.57|726.17|728.57|726.17|728.45|726.05|0
1655176090000|2022-06-14 03:08:10|728.32|725.92|728.57|726.17|728.57|726.17|728.32|725.92|0
1655176140000|2022-06-14 03:09:00|728.32|725.92|728.32|725.92|728.32|725.92|728.32|725.92|0
1655176150000|2022-06-14 03:09:10|728.57|726.17|728.57|726.17|728.57|726.17|728.57|726.17|0
1655176160000|2022-06-14 03:09:20|729.32|726.92|729.32|726.92|729.32|726.92|729.07|726.67|0
1655176170000|2022-06-14 03:09:30|729.45|727.05|729.57|727.17|729.57|727.17|729.45|727.05|0
1655176180000|2022-06-14 03:09:40|729.32|726.92|729.45|727.05|729.45|727.05|729.32|726.92|0
1655176190000|2022-06-14 03:09:50|729.32|726.92|729.32|726.92|729.32|726.92|729.32|726.92|0
1655176200000|2022-06-14 03:10:00|729.07|726.67|729.07|726.67|729.07|726.67|728.82|726.42|0
1655176210000|2022-06-14 03:10:10|728.82|726.42|729.07|726.67|729.07|726.67|728.82|726.42|0
1655176220000|2022-06-14 03:10:20|728.95|726.55|728.57|726.17|729.07|726.67|728.57|726.17|0
1655176230000|2022-06-14 03:10:30|728.82|726.42|728.57|726.17|728.82|726.42|728.57|726.17|0
1655176240000|2022-06-14 03:10:40|726.32|723.92|726.32|723.92|726.32|723.92|726.32|723.92|0
1655176250000|2022-06-14 03:10:50|726.07|723.67|726.07|723.67|726.07|723.67|725.82|723.42|0
1655176270000|2022-06-14 03:11:10|725.82|723.42|725.82|723.42|725.82|723.42|725.82|723.42|0
1655176280000|2022-06-14 03:11:20|726.07|723.67|726.07|723.67|726.07|723.67|726.07|723.67|0
1655176290000|2022-06-14 03:11:30|726.32|723.92|726.32|723.92|726.32|723.92|726.32|723.92|0
1655176300000|2022-06-14 03:11:40|726.45|724.05|726.57|724.17|726.57|724.17|726.45|724.05|0
1655176310000|2022-06-14 03:11:50|726.45|724.05|726.57|724.17|726.57|724.17|726.32|723.92|0
1655176320000|2022-06-14 03:12:00|726.32|723.92|726.32|723.92|726.32|723.92|726.32|723.92|0
1655176330000|2022-06-14 03:12:10|726.45|724.05|726.57|724.17|726.57|724.17|726.45|724.05|0
1655176350000|2022-06-14 03:12:30|726.32|723.92|726.32|723.92|726.32|723.92|726.32|723.92|0
1655176380000|2022-06-14 03:13:00|726.57|724.17|727.07|724.67|727.07|724.67|726.57|724.17|0
1655176390000|2022-06-14 03:13:10|726.82|724.42|726.82|724.42|726.82|724.42|726.82|724.42|0
1655176400000|2022-06-14 03:13:20|727.07|724.67|727.82|725.42|727.82|725.42|727.07|724.67|0
1655176410000|2022-06-14 03:13:30|727.95|725.55|727.82|725.42|727.95|725.55|727.82|725.42|0
1655176420000|2022-06-14 03:13:40|727.57|725.17|727.57|725.17|727.57|725.17|727.57|725.17|0
1655176430000|2022-06-14 03:13:50|727.7|725.3|727.7|725.3|727.7|725.3|727.7|725.3|0
1655176440000|2022-06-14 03:14:00|727.57|725.17|727.57|725.17|727.57|725.17|727.57|725.17|0
1655176450000|2022-06-14 03:14:10|727.82|725.42|728.07|725.67|728.07|725.67|727.82|725.42|0
1655176460000|2022-06-14 03:14:20|728.32|725.92|728.07|725.67|728.32|725.92|728.07|725.67|0
1655176470000|2022-06-14 03:14:30|727.82|725.42|727.82|725.42|727.82|725.42|727.82|725.42|0
1655176480000|2022-06-14 03:14:40|728.07|725.67|728.07|725.67|728.32|725.92|728.07|725.67|0
1655176490000|2022-06-14 03:14:50|728.32|725.92|726.32|723.92|728.32|725.92|726.07|723.67|0
1655176500000|2022-06-14 03:15:00|726.45|724.05|727.07|724.67|727.32|724.92|726.45|724.05|0
1655176510000|2022-06-14 03:15:10|726.82|724.42|727.07|724.67|727.07|724.67|726.82|724.42|0
1655176520000|2022-06-14 03:15:20|727.32|724.92|726.95|724.55|727.32|724.92|726.82|724.42|0
1655176530000|2022-06-14 03:15:30|726.82|724.42|726.82|724.42|726.82|724.42|726.82|724.42|0
1655176540000|2022-06-14 03:15:40|726.57|724.17|726.57|724.17|726.57|724.17|726.57|724.17|0
1655176550000|2022-06-14 03:15:50|726.82|724.42|726.82|724.42|726.82|724.42|726.82|724.42|0
1655176560000|2022-06-14 03:16:00|727.07|724.67|727.07|724.67|727.07|724.67|727.07|724.67|0
1655176570000|2022-06-14 03:16:10|726.82|724.42|726.82|724.42|726.95|724.55|726.82|724.42|0
1655176580000|2022-06-14 03:16:20|726.7|724.3|726.82|724.42|726.82|724.42|726.57|724.17|0
1655176590000|2022-06-14 03:16:30|726.7|724.3|726.82|724.42|726.82|724.42|726.7|724.3|0
1655176600000|2022-06-14 03:16:40|727.32|724.92|727.32|724.92|727.32|724.92|727.32|724.92|0
1655176610000|2022-06-14 03:16:50|727.07|724.67|727.2|724.8|727.2|724.8|726.82|724.42|0
1655176620000|2022-06-14 03:17:00|727.32|724.92|727.57|725.17|727.57|725.17|727.32|724.92|0
1655176630000|2022-06-14 03:17:10|727.32|724.92|727.57|725.17|727.57|725.17|727.32|724.92|0
1655176650000|2022-06-14 03:17:30|727.7|725.3|727.7|725.3|727.7|725.3|727.7|725.3|0
1655176660000|2022-06-14 03:17:40|727.57|725.17|727.32|724.92|727.57|725.17|727.32|724.92|0
1655176690000|2022-06-14 03:18:10|727.45|725.05|727.57|725.17|727.57|725.17|727.45|725.05|0
1655176700000|2022-06-14 03:18:20|727.45|725.05|727.57|725.17|727.57|725.17|727.45|725.05|0
1655176710000|2022-06-14 03:18:30|727.82|725.42|728.07|725.67|728.07|725.67|727.82|725.42|0
1655176730000|2022-06-14 03:18:50|727.82|725.42|727.82|725.42|727.82|725.42|727.82|725.42|0
1655176740000|2022-06-14 03:19:00|728.07|725.67|728.07|725.67|728.07|725.67|727.82|725.42|0
1655176760000|2022-06-14 03:19:20|727.82|725.42|727.82|725.42|728.07|725.67|727.82|725.42|0
1655176770000|2022-06-14 03:19:30|727.57|725.17|727.57|725.17|727.7|725.3|727.57|725.17|0
1655176780000|2022-06-14 03:19:40|727.7|725.3|727.57|725.17|727.7|725.3|727.57|725.17|0
1655176790000|2022-06-14 03:19:50|727.82|725.42|727.82|725.42|727.82|725.42|727.82|725.42|0
1655176800000|2022-06-14 03:20:00|727.95|725.55|727.2|724.8|727.95|725.55|727.2|724.8|0
1655176810000|2022-06-14 03:20:10|727.57|725.17|727.57|725.17|727.57|725.17|727.57|725.17|0
1655176820000|2022-06-14 03:20:20|727.7|725.3|727.82|725.42|727.82|725.42|727.7|725.3|0
1655176840000|2022-06-14 03:20:40|727.57|725.17|727.57|725.17|727.57|725.17|727.57|725.17|0
1655176850000|2022-06-14 03:20:50|727.07|724.67|727.57|725.17|727.57|725.17|727.07|724.67|0
1655176860000|2022-06-14 03:21:00|727.82|725.42|727.57|725.17|727.82|725.42|727.57|725.17|0
1655176880000|2022-06-14 03:21:20|727.32|724.92|727.32|724.92|727.32|724.92|727.32|724.92|0
1655176890000|2022-06-14 03:21:30|727.2|724.8|727.07|724.67|727.32|724.92|727.07|724.67|0
1655176900000|2022-06-14 03:21:40|727.2|724.8|727.2|724.8|727.32|724.92|727.2|724.8|0
1655176910000|2022-06-14 03:21:50|727.32|724.92|727.07|724.67|727.32|724.92|727.07|724.67|0
1655176920000|2022-06-14 03:22:00|726.82|724.42|727.07|724.67|727.07|724.67|726.82|724.42|0
1655176930000|2022-06-14 03:22:10|727.32|724.92|727.57|725.17|727.57|725.17|727.32|724.92|0
1655176940000|2022-06-14 03:22:20|727.32|724.92|727.32|724.92|727.57|725.17|727.32|724.92|0
1655176950000|2022-06-14 03:22:30|727.45|725.05|727.32|724.92|727.45|725.05|727.32|724.92|0
1655176960000|2022-06-14 03:22:40|727.57|725.17|727.57|725.17|727.57|725.17|727.32|724.92|0
1655176970000|2022-06-14 03:22:50|727.82|725.42|727.82|725.42|727.82|725.42|727.82|725.42|0
1655176980000|2022-06-14 03:23:00|727.57|725.17|727.57|725.17|727.57|725.17|727.57|725.17|0
1655176990000|2022-06-14 03:23:10|727.82|725.42|727.82|725.42|727.82|725.42|727.82|725.42|0
1655177000000|2022-06-14 03:23:20|727.57|725.17|727.57|725.17|727.57|725.17|727.57|725.17|0
1655177010000|2022-06-14 03:23:30|727.32|724.92|727.57|725.17|727.57|725.17|727.32|724.92|0
1655177020000|2022-06-14 03:23:40|727.82|725.42|727.95|725.55|728.07|725.67|727.82|725.42|0
1655177030000|2022-06-14 03:23:50|727.82|725.42|727.82|725.42|727.95|725.55|727.82|725.42|0
1655177040000|2022-06-14 03:24:00|727.95|725.55|727.82|725.42|727.95|725.55|727.82|725.42|0
1655177050000|2022-06-14 03:24:10|728.07|725.67|727.57|725.17|728.07|725.67|727.57|725.17|0
1655177060000|2022-06-14 03:24:20|727.45|725.05|727.57|725.17|727.57|725.17|727.32|724.92|0
1655177070000|2022-06-14 03:24:30|727.07|724.67|727.07|724.67|727.07|724.67|727.07|724.67|0
1655177080000|2022-06-14 03:24:40|726.82|724.42|726.82|724.42|726.82|724.42|726.82|724.42|0
1655177090000|2022-06-14 03:24:50|726.95|724.55|727.07|724.67|727.07|724.67|726.95|724.55|0
1655177100000|2022-06-14 03:25:00|727.2|724.8|727.32|724.92|727.32|724.92|727.2|724.8|0
1655177110000|2022-06-14 03:25:10|726.95|724.55|726.82|724.42|726.95|724.55|726.7|724.3|0
1655177120000|2022-06-14 03:25:20|726.95|724.55|727.32|724.92|727.32|724.92|726.82|724.42|0
1655177130000|2022-06-14 03:25:30|727.2|724.8|727.07|724.67|727.2|724.8|727.07|724.67|0
1655177140000|2022-06-14 03:25:40|727.32|724.92|727.32|724.92|727.32|724.92|727.32|724.92|0
1655177150000|2022-06-14 03:25:50|727.07|724.67|727.32|724.92|727.32|724.92|727.07|724.67|0
1655177160000|2022-06-14 03:26:00|727.57|725.17|727.57|725.17|727.57|725.17|727.57|725.17|0
1655177170000|2022-06-14 03:26:10|727.82|725.42|727.82|725.42|727.82|725.42|727.82|725.42|0
1655177180000|2022-06-14 03:26:20|727.7|725.3|727.57|725.17|727.7|725.3|727.57|725.17|0
1655177190000|2022-06-14 03:26:30|727.32|724.92|727.32|724.92|727.45|725.05|727.32|724.92|0
1655177200000|2022-06-14 03:26:40|727.07|724.67|727.07|724.67|727.07|724.67|727.07|724.67|0
1655177210000|2022-06-14 03:26:50|726.82|724.42|726.57|724.17|726.82|724.42|726.57|724.17|0
1655177220000|2022-06-14 03:27:00|726.7|724.3|726.45|724.05|726.7|724.3|726.45|724.05|0
1655177230000|2022-06-14 03:27:10|726.57|724.17|726.45|724.05|726.57|724.17|726.45|724.05|0
1655177240000|2022-06-14 03:27:20|726.57|724.17|726.32|723.92|726.57|724.17|726.32|723.92|0
1655177250000|2022-06-14 03:27:30|726.07|723.67|726.2|723.8|726.32|723.92|726.07|723.67|0
1655177260000|2022-06-14 03:27:40|726.07|723.67|726.57|724.17|726.57|724.17|726.07|723.67|0
1655177270000|2022-06-14 03:27:50|726.7|724.3|726.82|724.42|726.82|724.42|726.7|724.3|0
1655177300000|2022-06-14 03:28:20|726.57|724.17|726.82|724.42|726.82|724.42|726.57|724.17|0
1655177310000|2022-06-14 03:28:30|727.07|724.67|727.07|724.67|727.07|724.67|727.07|724.67|0
1655177320000|2022-06-14 03:28:40|726.82|724.42|726.57|724.17|727.07|724.67|726.57|724.17|0
1655177340000|2022-06-14 03:29:00|726.45|724.05|726.57|724.17|726.57|724.17|726.32|723.92|0
1655177350000|2022-06-14 03:29:10|726.7|724.3|726.57|724.17|726.7|724.3|726.57|724.17|0
1655177360000|2022-06-14 03:29:20|726.82|724.42|727.07|724.67|727.07|724.67|726.82|724.42|0
1655177370000|2022-06-14 03:29:30|726.82|724.42|727.07|724.67|727.07|724.67|726.82|724.42|0
1655177390000|2022-06-14 03:29:50|726.82|724.42|726.95|724.55|726.95|724.55|726.82|724.42|0
1655177400000|2022-06-14 03:30:00|726.82|724.42|726.7|724.3|726.82|724.42|726.7|724.3|0
1655177410000|2022-06-14 03:30:10|726.95|724.55|726.95|724.55|726.95|724.55|726.82|724.42|0
1655177420000|2022-06-14 03:30:20|727.07|724.67|727.32|724.92|727.32|724.92|727.07|724.67|0
1655177430000|2022-06-14 03:30:30|727.2|724.8|726.95|724.55|727.2|724.8|726.95|724.55|0
1655177440000|2022-06-14 03:30:40|727.32|724.92|726.32|723.92|727.32|724.92|726.32|723.92|0
1655177450000|2022-06-14 03:30:50|726.07|723.67|725.82|723.42|726.07|723.67|725.82|723.42|0
1655177460000|2022-06-14 03:31:00|725.57|723.17|725.57|723.17|725.82|723.42|725.57|723.17|0
1655177470000|2022-06-14 03:31:10|725.32|722.92|725.32|722.92|725.32|722.92|725.32|722.92|0
1655177480000|2022-06-14 03:31:20|725.45|723.05|725.57|723.17|725.57|723.17|725.32|722.92|0
1655177490000|2022-06-14 03:31:30|725.32|722.92|725.32|722.92|725.32|722.92|725.32|722.92|0
1655177500000|2022-06-14 03:31:40|725.07|722.67|724.82|722.42|725.07|722.67|724.82|722.42|0
1655177510000|2022-06-14 03:31:50|725.07|722.67|724.95|722.55|725.07|722.67|724.95|722.55|0
1655177520000|2022-06-14 03:32:00|724.82|722.42|724.95|722.55|724.95|722.55|724.82|722.42|0
1655177530000|2022-06-14 03:32:10|725.07|722.67|725.07|722.67|725.07|722.67|725.07|722.67|0
1655177540000|2022-06-14 03:32:20|724.95|722.55|724.82|722.42|724.95|722.55|724.82|722.42|0
1655177550000|2022-06-14 03:32:30|724.57|722.17|724.57|722.17|724.57|722.17|724.57|722.17|0
1655177560000|2022-06-14 03:32:40|724.7|722.3|724.57|722.17|724.82|722.42|724.57|722.17|0
1655177590000|2022-06-14 03:33:10|723.32|720.92|723.32|720.92|723.32|720.92|723.32|720.92|0
1655177600000|2022-06-14 03:33:20|723.07|720.67|723.07|720.67|723.07|720.67|723.07|720.67|0
1655177610000|2022-06-14 03:33:30|722.07|719.67|723.45|721.05|723.45|721.05|722.07|719.67|0
1655177620000|2022-06-14 03:33:40|723.57|721.17|723.57|721.17|723.57|721.17|723.57|721.17|0
1655177630000|2022-06-14 03:33:50|723.82|721.42|724.32|721.92|724.32|721.92|723.82|721.42|0
1655177640000|2022-06-14 03:34:00|724.82|722.42|725.32|722.92|725.57|723.17|724.82|722.42|0
1655177660000|2022-06-14 03:34:20|725.57|723.17|725.32|722.92|725.57|723.17|725.32|722.92|0
1655177670000|2022-06-14 03:34:30|725.45|723.05|725.32|722.92|725.45|723.05|725.32|722.92|0
1655177680000|2022-06-14 03:34:40|725.07|722.67|725.32|722.92|725.32|722.92|725.07|722.67|0
1655177690000|2022-06-14 03:34:50|725.07|722.67|723.07|720.67|725.07|722.67|723.07|720.67|0
1655177700000|2022-06-14 03:35:00|723.32|720.92|722.57|720.17|723.32|720.92|722.45|720.05|0
1655177710000|2022-06-14 03:35:10|722.82|720.42|723.07|720.67|723.32|720.92|722.82|720.42|0
1655177720000|2022-06-14 03:35:20|724.07|721.67|723.82|721.42|724.07|721.67|723.82|721.42|0
1655177730000|2022-06-14 03:35:30|723.95|721.55|724.2|721.8|724.2|721.8|723.95|721.55|0
1655177740000|2022-06-14 03:35:40|724.57|722.17|724.07|721.67|724.57|722.17|724.07|721.67|0
1655177750000|2022-06-14 03:35:50|723.57|721.17|723.57|721.17|723.57|721.17|723.57|721.17|0
1655177760000|2022-06-14 03:36:00|723.32|720.92|723.32|720.92|723.57|721.17|723.32|720.92|0
1655177770000|2022-06-14 03:36:10|723.45|721.05|723.82|721.42|724.07|721.67|723.45|721.05|0
1655177780000|2022-06-14 03:36:20|723.07|720.67|722.82|720.42|723.32|720.92|722.82|720.42|0
1655177790000|2022-06-14 03:36:30|722.57|720.17|722.57|720.17|722.57|720.17|722.45|720.05|0
1655177800000|2022-06-14 03:36:40|722.45|720.05|722.32|719.92|722.45|720.05|722.32|719.92|0
1655177810000|2022-06-14 03:36:50|722.57|720.17|723.07|720.67|723.07|720.67|722.57|720.17|0
1655177820000|2022-06-14 03:37:00|723.2|720.8|723.07|720.67|723.2|720.8|722.82|720.42|0
1655177830000|2022-06-14 03:37:10|722.95|720.55|723.07|720.67|723.2|720.8|722.95|720.55|0
1655177840000|2022-06-14 03:37:20|723.2|720.8|723.32|720.92|723.32|720.92|723.07|720.67|0
1655177860000|2022-06-14 03:37:40|723.95|721.55|724.32|721.92|724.32|721.92|723.95|721.55|0
1655177870000|2022-06-14 03:37:50|724.2|721.8|723.32|720.92|724.2|721.8|723.32|720.92|0
1655177880000|2022-06-14 03:38:00|723.57|721.17|723.45|721.05|723.57|721.17|723.32|720.92|0
1655177890000|2022-06-14 03:38:10|723.32|720.92|723.57|721.17|723.57|721.17|723.32|720.92|0
1655177900000|2022-06-14 03:38:20|723.82|721.42|723.7|721.3|723.82|721.42|723.57|721.17|0
1655177910000|2022-06-14 03:38:30|723.95|721.55|724.07|721.67|724.07|721.67|723.82|721.42|0
1655177920000|2022-06-14 03:38:40|724.32|721.92|724.32|721.92|724.32|721.92|724.32|721.92|0
1655177930000|2022-06-14 03:38:50|724.07|721.67|724.45|722.05|724.45|722.05|724.07|721.67|0
1655177940000|2022-06-14 03:39:00|724.32|721.92|724.45|722.05|724.45|722.05|724.32|721.92|0
1655177950000|2022-06-14 03:39:10|724.57|722.17|724.57|722.17|724.57|722.17|724.57|722.17|0
1655177960000|2022-06-14 03:39:20|724.32|721.92|724.57|722.17|724.57|722.17|724.32|721.92|0
1655177970000|2022-06-14 03:39:30|724.82|722.42|724.57|722.17|724.82|722.42|724.57|722.17|0
1655177980000|2022-06-14 03:39:40|724.7|722.3|724.82|722.42|724.82|722.42|724.7|722.3|0
1655177990000|2022-06-14 03:39:50|724.57|722.17|724.57|722.17|724.7|722.3|724.32|721.92|0
1655178000000|2022-06-14 03:40:00|724.82|722.42|725.07|722.67|725.07|722.67|724.82|722.42|0
1655178010000|2022-06-14 03:40:10|724.82|722.42|724.82|722.42|724.82|722.42|724.82|722.42|0
1655178020000|2022-06-14 03:40:20|724.57|722.17|725.07|722.67|725.07|722.67|724.57|722.17|0
1655178030000|2022-06-14 03:40:30|725.32|722.92|725.57|723.17|725.57|723.17|725.32|722.92|0
1655178040000|2022-06-14 03:40:40|725.45|723.05|725.57|723.17|725.57|723.17|725.32|722.92|0
1655178050000|2022-06-14 03:40:50|725.45|723.05|725.32|722.92|725.57|723.17|725.32|722.92|0
1655178060000|2022-06-14 03:41:00|725.57|723.17|725.7|723.3|725.82|723.42|725.57|723.17|0
1655178070000|2022-06-14 03:41:10|725.82|723.42|725.45|723.05|725.82|723.42|725.32|722.92|0
1655178080000|2022-06-14 03:41:20|725.32|722.92|725.57|723.17|725.57|723.17|725.32|722.92|0
1655178100000|2022-06-14 03:41:40|725.82|723.42|725.82|723.42|725.82|723.42|725.82|723.42|0
1655178110000|2022-06-14 03:41:50|725.57|723.17|725.57|723.17|725.57|723.17|725.57|723.17|0
1655178120000|2022-06-14 03:42:00|725.45|723.05|725.45|723.05|725.45|723.05|725.45|723.05|0
1655178130000|2022-06-14 03:42:10|725.57|723.17|725.82|723.42|725.82|723.42|725.57|723.17|0
1655178140000|2022-06-14 03:42:20|725.57|723.17|725.57|723.17|725.57|723.17|725.57|723.17|0
1655178150000|2022-06-14 03:42:30|725.32|722.92|725.32|722.92|725.32|722.92|725.32|722.92|0
1655178160000|2022-06-14 03:42:40|725.07|722.67|725.07|722.67|725.07|722.67|725.07|722.67|0
1655178170000|2022-06-14 03:42:50|725.32|722.92|725.57|723.17|725.57|723.17|725.32|722.92|0
1655178180000|2022-06-14 03:43:00|725.45|723.05|725.32|722.92|725.45|723.05|725.32|722.92|0
1655178230000|2022-06-14 03:43:50|725.57|723.17|725.57|723.17|725.57|723.17|725.57|723.17|0
1655178240000|2022-06-14 03:44:00|725.7|723.3|725.57|723.17|725.7|723.3|725.57|723.17|0
1655178250000|2022-06-14 03:44:10|725.32|722.92|724.82|722.42|725.32|722.92|724.82|722.42|0
1655178260000|2022-06-14 03:44:20|724.57|722.17|724.57|722.17|724.57|722.17|724.57|722.17|0
1655178270000|2022-06-14 03:44:30|724.82|722.42|724.82|722.42|724.82|722.42|724.82|722.42|0
1655178280000|2022-06-14 03:44:40|724.57|722.17|724.57|722.17|724.57|722.17|724.57|722.17|0
1655178290000|2022-06-14 03:44:50|724.7|722.3|724.7|722.3|724.7|722.3|724.7|722.3|0
1655178300000|2022-06-14 03:45:00|724.82|722.42|724.57|722.17|724.82|722.42|724.57|722.17|0
1655178310000|2022-06-14 03:45:10|724.07|721.67|724.57|722.17|724.57|722.17|724.07|721.67|0
1655178320000|2022-06-14 03:45:20|724.82|722.42|724.7|722.3|724.82|722.42|724.7|722.3|0
1655178330000|2022-06-14 03:45:30|724.57|722.17|724.2|721.8|724.57|722.17|724.07|721.67|0
1655178340000|2022-06-14 03:45:40|724.32|721.92|724.07|721.67|724.32|721.92|724.07|721.67|0
1655178360000|2022-06-14 03:46:00|724.32|721.92|724.57|722.17|724.57|722.17|724.32|721.92|0
1655178370000|2022-06-14 03:46:10|724.82|722.42|725.07|722.67|725.07|722.67|724.82|722.42|0
1655178380000|2022-06-14 03:46:20|725.57|723.17|725.57|723.17|725.57|723.17|725.32|722.92|0
1655178390000|2022-06-14 03:46:30|725.32|722.92|725.57|723.17|725.57|723.17|725.32|722.92|0
1655178400000|2022-06-14 03:46:40|725.45|723.05|725.07|722.67|725.45|723.05|725.07|722.67|0
1655178410000|2022-06-14 03:46:50|724.82|722.42|724.82|722.42|724.95|722.55|724.82|722.42|0
1655178420000|2022-06-14 03:47:00|725.07|722.67|725.07|722.67|725.07|722.67|724.95|722.55|0
1655178430000|2022-06-14 03:47:10|724.95|722.55|724.95|722.55|725.07|722.67|724.95|722.55|0
1655178440000|2022-06-14 03:47:20|725.07|722.67|725.07|722.67|725.07|722.67|725.07|722.67|0
1655178450000|2022-06-14 03:47:30|724.95|722.55|725.07|722.67|725.07|722.67|724.82|722.42|0
1655178460000|2022-06-14 03:47:40|725.2|722.8|725.32|722.92|725.32|722.92|725.2|722.8|0
1655178470000|2022-06-14 03:47:50|725.57|723.17|725.32|722.92|725.57|723.17|725.32|722.92|0
1655178480000|2022-06-14 03:48:00|725.2|722.8|725.07|722.67|725.2|722.8|725.07|722.67|0
1655178490000|2022-06-14 03:48:10|724.82|722.42|724.82|722.42|724.82|722.42|724.82|722.42|0
1655178500000|2022-06-14 03:48:20|724.95|722.55|725.07|722.67|725.07|722.67|724.95|722.55|0
1655178510000|2022-06-14 03:48:30|724.82|722.42|724.82|722.42|724.95|722.55|724.82|722.42|0
1655178520000|2022-06-14 03:48:40|724.57|722.17|724.57|722.17|724.82|722.42|724.57|722.17|0
1655178530000|2022-06-14 03:48:50|724.32|721.92|724.07|721.67|724.32|721.92|724.07|721.67|0
1655178540000|2022-06-14 03:49:00|724.2|721.8|723.57|721.17|724.2|721.8|723.32|720.92|0
1655178550000|2022-06-14 03:49:10|723.82|721.42|724.07|721.67|724.07|721.67|723.57|721.17|0
1655178560000|2022-06-14 03:49:20|723.95|721.55|724.07|721.67|724.07|721.67|723.95|721.55|0
1655178580000|2022-06-14 03:49:40|724.32|721.92|724.82|722.42|724.82|722.42|724.32|721.92|0
1655178590000|2022-06-14 03:49:50|724.57|722.17|724.57|722.17|724.57|722.17|724.57|722.17|0
1655178600000|2022-06-14 03:50:00|724.82|722.42|724.57|722.17|724.82|722.42|724.57|722.17|0
1655178610000|2022-06-14 03:50:10|724.82|722.42|724.82|722.42|724.82|722.42|724.7|722.3|0
1655178620000|2022-06-14 03:50:20|725.07|722.67|724.82|722.42|725.07|722.67|724.82|722.42|0
1655178630000|2022-06-14 03:50:30|725.07|722.67|725.07|722.67|725.32|722.92|725.07|722.67|0
1655178640000|2022-06-14 03:50:40|725.2|722.8|725.32|722.92|725.32|722.92|725.2|722.8|0
1655178650000|2022-06-14 03:50:50|725.2|722.8|724.82|722.42|725.2|722.8|724.82|722.42|0
1655178670000|2022-06-14 03:51:10|725.07|722.67|724.82|722.42|725.07|722.67|724.82|722.42|0
1655178690000|2022-06-14 03:51:30|725.07|722.67|725.2|722.8|725.32|722.92|725.07|722.67|0
1655178700000|2022-06-14 03:51:40|725.07|722.67|725.2|722.8|725.32|722.92|725.07|722.67|0
1655178710000|2022-06-14 03:51:50|725.07|722.67|724.82|722.42|725.07|722.67|724.7|722.3|0
1655178730000|2022-06-14 03:52:10|724.95|722.55|724.82|722.42|725.07|722.67|724.82|722.42|0
1655178740000|2022-06-14 03:52:20|724.95|722.55|725.2|722.8|725.2|722.8|724.95|722.55|0
1655178750000|2022-06-14 03:52:30|725.07|722.67|725.32|722.92|725.32|722.92|725.07|722.67|0
1655178760000|2022-06-14 03:52:40|725.07|722.67|725.07|722.67|725.07|722.67|724.95|722.55|0
1655178770000|2022-06-14 03:52:50|724.82|722.42|724.57|722.17|724.82|722.42|724.45|722.05|0
1655178780000|2022-06-14 03:53:00|724.32|721.92|724.57|722.17|724.57|722.17|724.32|721.92|0
1655178800000|2022-06-14 03:53:20|725.07|722.67|724.82|722.42|725.07|722.67|724.82|722.42|0
1655178810000|2022-06-14 03:53:30|724.57|722.17|724.57|722.17|724.57|722.17|724.45|722.05|0
1655178820000|2022-06-14 03:53:40|724.82|722.42|724.7|722.3|724.82|722.42|724.7|722.3|0
1655178830000|2022-06-14 03:53:50|724.57|722.17|724.82|722.42|724.82|722.42|724.57|722.17|0
1655178840000|2022-06-14 03:54:00|724.7|722.3|724.7|722.3|724.7|722.3|724.7|722.3|0
1655178850000|2022-06-14 03:54:10|724.57|722.17|724.32|721.92|724.57|722.17|724.32|721.92|0
1655178860000|2022-06-14 03:54:20|724.2|721.8|723.32|720.92|724.2|721.8|723.32|720.92|0
1655178870000|2022-06-14 03:54:30|723.57|721.17|723.95|721.55|724.07|721.67|723.57|721.17|0
1655178880000|2022-06-14 03:54:40|723.82|721.42|723.32|720.92|723.82|721.42|723.07|720.67|0
1655178890000|2022-06-14 03:54:50|723.07|720.67|723.07|720.67|723.07|720.67|722.95|720.55|0
1655178900000|2022-06-14 03:55:00|723.32|720.92|723.7|721.3|723.7|721.3|723.32|720.92|0
1655178910000|2022-06-14 03:55:10|723.82|721.42|724.32|721.92|724.32|721.92|723.82|721.42|0
1655178920000|2022-06-14 03:55:20|722.82|720.42|723.32|720.92|723.45|721.05|722.82|720.42|0
1655178930000|2022-06-14 03:55:30|723.57|721.17|723.45|721.05|723.57|721.17|723.45|721.05|0
1655178940000|2022-06-14 03:55:40|723.32|720.92|723.07|720.67|723.32|720.92|723.07|720.67|0
1655178960000|2022-06-14 03:56:00|723.32|720.92|723.57|721.17|723.57|721.17|723.32|720.92|0
1655178970000|2022-06-14 03:56:10|724.07|721.67|724.07|721.67|724.07|721.67|723.82|721.42|0
1655178980000|2022-06-14 03:56:20|723.57|721.17|723.32|720.92|723.57|721.17|723.32|720.92|0
1655178990000|2022-06-14 03:56:30|723.45|721.05|723.07|720.67|723.57|721.17|723.07|720.67|0
1655179000000|2022-06-14 03:56:40|723.2|720.8|723.32|720.92|723.32|720.92|723.2|720.8|0
1655179010000|2022-06-14 03:56:50|723.07|720.67|723.07|720.67|723.07|720.67|723.07|720.67|0
1655179020000|2022-06-14 03:57:00|722.95|720.55|722.82|720.42|722.95|720.55|722.82|720.42|0
1655179030000|2022-06-14 03:57:10|722.32|719.92|722.32|719.92|722.57|720.17|722.32|719.92|0
1655179040000|2022-06-14 03:57:20|722.57|720.17|722.57|720.17|722.57|720.17|722.57|720.17|0
1655179050000|2022-06-14 03:57:30|722.82|720.42|722.82|720.42|722.82|720.42|722.82|720.42|0
1655179060000|2022-06-14 03:57:40|723.07|720.67|723.57|721.17|723.57|721.17|723.07|720.67|0
1655179070000|2022-06-14 03:57:50|723.82|721.42|723.32|720.92|723.82|721.42|723.32|720.92|0
1655179080000|2022-06-14 03:58:00|723.82|721.42|723.82|721.42|723.82|721.42|723.82|721.42|0
1655179090000|2022-06-14 03:58:10|724.07|721.67|723.82|721.42|724.07|721.67|723.7|721.3|0
1655179100000|2022-06-14 03:58:20|724.07|721.67|724.32|721.92|724.32|721.92|724.07|721.67|0
1655179110000|2022-06-14 03:58:30|724.2|721.8|724.57|722.17|724.57|722.17|724.2|721.8|0
1655179120000|2022-06-14 03:58:40|724.2|721.8|724.07|721.67|724.2|721.8|724.07|721.67|0
1655179140000|2022-06-14 03:59:00|724.32|721.92|724.32|721.92|724.32|721.92|724.07|721.67|0
1655179150000|2022-06-14 03:59:10|724.07|721.67|724.32|721.92|724.32|721.92|724.07|721.67|0
1655179160000|2022-06-14 03:59:20|724.2|721.8|724.07|721.67|724.2|721.8|724.07|721.67|0
1655179180000|2022-06-14 03:59:40|723.57|721.17|723.57|721.17|723.57|721.17|723.57|721.17|0
1655179190000|2022-06-14 03:59:50|723.7|721.3|723.82|721.42|723.82|721.42|723.57|721.17|0
1655179200000|2022-06-14 04:00:00|723.57|721.17|723.57|721.17|723.57|721.17|723.57|721.17|0
1655179210000|2022-06-14 04:00:10|723.32|720.92|722.57|720.17|723.32|720.92|722.57|720.17|0
1655179220000|2022-06-14 04:00:20|722.07|719.67|721.82|719.42|722.07|719.67|721.82|719.42|0
1655179230000|2022-06-14 04:00:30|720.82|718.42|720.82|718.42|720.82|718.42|720.82|718.42|0
1655179240000|2022-06-14 04:00:40|720.57|718.17|720.57|718.17|720.82|718.42|720.57|718.17|0
1655179260000|2022-06-14 04:01:00|720.45|718.05|720.32|717.92|720.57|718.17|720.32|717.92|0
1655179270000|2022-06-14 04:01:10|720.57|718.17|720.07|717.67|720.57|718.17|720.07|717.67|0
1655179280000|2022-06-14 04:01:20|719.57|717.17|717.32|714.92|719.57|717.17|717.32|714.92|0
1655179290000|2022-06-14 04:01:30|716.82|714.42|716.57|714.17|717.32|714.92|716.57|714.17|0
1655179300000|2022-06-14 04:01:40|715.32|712.92|717.82|715.42|717.82|715.42|715.32|712.92|0
1655179310000|2022-06-14 04:01:50|717.57|715.17|716.07|713.67|717.57|715.17|716.07|713.67|0
1655179320000|2022-06-14 04:02:00|715.82|713.42|715.57|713.17|715.82|713.42|715.57|713.17|0
1655179330000|2022-06-14 04:02:10|715.07|712.67|714.07|711.67|715.57|713.17|714.07|711.67|0
1655179340000|2022-06-14 04:02:20|714.32|711.92|714.45|712.05|714.7|712.3|714.32|711.92|0
1655179350000|2022-06-14 04:02:30|714.57|712.17|714.32|711.92|714.57|712.17|714.32|711.92|0
1655179370000|2022-06-14 04:02:50|714.45|712.05|714.57|712.17|714.82|712.42|714.32|711.92|0
1655179380000|2022-06-14 04:03:00|714.32|711.92|713.82|711.42|714.32|711.92|713.82|711.42|0
1655179390000|2022-06-14 04:03:10|714.07|711.67|713.82|711.42|714.07|711.67|713.82|711.42|0
1655179410000|2022-06-14 04:03:30|713.07|710.67|712.57|710.17|713.07|710.67|712.57|710.17|0
1655179420000|2022-06-14 04:03:40|712.32|709.92|712.32|709.92|712.32|709.92|712.32|709.92|0
1655179430000|2022-06-14 04:03:50|712.07|709.67|712.07|709.67|712.32|709.92|712.07|709.67|0
1655179440000|2022-06-14 04:04:00|712.32|709.92|711.07|708.67|712.32|709.92|711.07|708.67|0
1655179450000|2022-06-14 04:04:10|711.32|708.92|710.82|708.42|711.57|709.17|710.82|708.42|0
1655179460000|2022-06-14 04:04:20|711.07|708.67|711.57|709.17|711.57|709.17|711.07|708.67|0
1655179470000|2022-06-14 04:04:30|711.45|709.05|712.57|710.17|712.57|710.17|711.45|709.05|0
1655179480000|2022-06-14 04:04:40|712.82|710.42|712.57|710.17|712.82|710.42|712.32|709.92|0
1655179490000|2022-06-14 04:04:50|712.32|709.92|712.32|709.92|712.32|709.92|712.07|709.67|0
1655179500000|2022-06-14 04:05:00|711.82|709.42|711.32|708.92|711.82|709.42|711.32|708.92|0
1655179510000|2022-06-14 04:05:10|711.7|709.3|712.07|709.67|712.07|709.67|711.7|709.3|0
1655179520000|2022-06-14 04:05:20|712.32|709.92|712.07|709.67|712.57|710.17|711.95|709.55|0
1655179530000|2022-06-14 04:05:30|712.32|709.92|712.57|710.17|712.57|710.17|712.32|709.92|0
1655179540000|2022-06-14 04:05:40|712.32|709.92|711.32|708.92|712.32|709.92|711.32|708.92|0
1655179550000|2022-06-14 04:05:50|710.82|708.42|710.57|708.17|710.82|708.42|710.57|708.17|0
1655179560000|2022-06-14 04:06:00|710.45|708.05|710.57|708.17|710.57|708.17|710.32|707.92|0
1655179570000|2022-06-14 04:06:10|710.32|707.92|710.57|708.17|710.57|708.17|710.32|707.92|0
1655179580000|2022-06-14 04:06:20|710.82|708.42|711.57|709.17|711.57|709.17|710.82|708.42|0
1655179590000|2022-06-14 04:06:30|711.2|708.8|710.82|708.42|711.2|708.8|710.82|708.42|0
1655179600000|2022-06-14 04:06:40|711.07|708.67|711.32|708.92|711.32|708.92|711.07|708.67|0
1655179610000|2022-06-14 04:06:50|712.07|709.67|711.32|708.92|712.07|709.67|711.32|708.92|0
1655179630000|2022-06-14 04:07:10|711.45|709.05|711.32|708.92|711.57|709.17|711.32|708.92|0
1655179640000|2022-06-14 04:07:20|710.82|708.42|710.32|707.92|710.82|708.42|710.32|707.92|0
1655179650000|2022-06-14 04:07:30|710.57|708.17|710.82|708.42|710.82|708.42|710.57|708.17|0
1655179660000|2022-06-14 04:07:40|710.57|708.17|710.57|708.17|710.57|708.17|710.45|708.05|0
1655179670000|2022-06-14 04:07:50|711.07|708.67|711.07|708.67|711.07|708.67|710.82|708.42|0
1655179680000|2022-06-14 04:08:00|710.82|708.42|710.82|708.42|710.82|708.42|710.82|708.42|0
1655179690000|2022-06-14 04:08:10|710.57|708.17|710.57|708.17|710.7|708.3|710.57|708.17|0
1655179710000|2022-06-14 04:08:30|710.82|708.42|710.57|708.17|710.82|708.42|710.57|708.17|0
1655179720000|2022-06-14 04:08:40|710.7|708.3|710.57|708.17|710.7|708.3|710.45|708.05|0
1655179730000|2022-06-14 04:08:50|710.32|707.92|710.32|707.92|710.32|707.92|710.32|707.92|0
1655179740000|2022-06-14 04:09:00|710.57|708.17|710.57|708.17|710.57|708.17|710.32|707.92|0
1655179750000|2022-06-14 04:09:10|710.32|707.92|710.07|707.67|710.57|708.17|710.07|707.67|0
1655179760000|2022-06-14 04:09:20|710.32|707.92|710.32|707.92|710.57|708.17|710.32|707.92|0
1655179770000|2022-06-14 04:09:30|710.45|708.05|710.57|708.17|710.57|708.17|710.32|707.92|0
1655179780000|2022-06-14 04:09:40|710.32|707.92|710.32|707.92|710.32|707.92|710.32|707.92|0
1655179790000|2022-06-14 04:09:50|710.07|707.67|710.2|707.8|710.2|707.8|710.07|707.67|0
1655179800000|2022-06-14 04:10:00|710.07|707.67|710.32|707.92|710.45|708.05|710.07|707.67|0
1655179810000|2022-06-14 04:10:10|710.07|707.67|709.32|706.92|710.07|707.67|709.32|706.92|0
1655179820000|2022-06-14 04:10:20|709.07|706.67|708.82|706.42|709.07|706.67|708.82|706.42|0
1655179830000|2022-06-14 04:10:30|709.07|706.67|708.82|706.42|709.07|706.67|708.82|706.42|0
1655179840000|2022-06-14 04:10:40|709.07|706.67|708.82|706.42|709.07|706.67|708.32|705.92|0
1655179850000|2022-06-14 04:10:50|709.07|706.67|710.07|707.67|710.07|707.67|709.07|706.67|0
1655179860000|2022-06-14 04:11:00|709.82|707.42|709.82|707.42|709.82|707.42|709.82|707.42|0
1655179870000|2022-06-14 04:11:10|710.07|707.67|709.82|707.42|710.07|707.67|709.82|707.42|0
1655179880000|2022-06-14 04:11:20|709.7|707.3|710.07|707.67|710.07|707.67|709.7|707.3|0
1655179890000|2022-06-14 04:11:30|710.32|707.92|710.32|707.92|710.32|707.92|710.32|707.92|0
1655179900000|2022-06-14 04:11:40|710.57|708.17|710.82|708.42|710.82|708.42|710.57|708.17|0
1655179910000|2022-06-14 04:11:50|711.07|708.67|711.07|708.67|711.07|708.67|710.95|708.55|0
1655179920000|2022-06-14 04:12:00|710.95|708.55|711.07|708.67|711.07|708.67|710.82|708.42|0
1655179930000|2022-06-14 04:12:10|710.82|708.42|710.82|708.42|711.07|708.67|710.82|708.42|0
1655179940000|2022-06-14 04:12:20|710.57|708.17|710.32|707.92|710.57|708.17|710.32|707.92|0
1655179950000|2022-06-14 04:12:30|709.82|707.42|710.32|707.92|710.32|707.92|709.82|707.42|0
1655179960000|2022-06-14 04:12:40|710.45|708.05|708.82|706.42|710.45|708.05|708.82|706.42|0
1655179970000|2022-06-14 04:12:50|708.95|706.55|708.82|706.42|708.95|706.55|708.82|706.42|0
1655179980000|2022-06-14 04:13:00|709.32|706.92|710.45|708.05|710.45|708.05|709.32|706.92|0
1655179990000|2022-06-14 04:13:10|710.32|707.92|710.57|708.17|710.57|708.17|710.32|707.92|0
1655180000000|2022-06-14 04:13:20|710.45|708.05|710.57|708.17|710.57|708.17|710.45|708.05|0
1655180020000|2022-06-14 04:13:40|710.7|708.3|710.82|708.42|710.82|708.42|710.7|708.3|0
1655180030000|2022-06-14 04:13:50|710.57|708.17|710.57|708.17|710.57|708.17|710.57|708.17|0
1655180040000|2022-06-14 04:14:00|710.82|708.42|711.07|708.67|711.07|708.67|710.57|708.17|0
1655180050000|2022-06-14 04:14:10|710.82|708.42|710.57|708.17|710.82|708.42|710.57|708.17|0
1655180060000|2022-06-14 04:14:20|710.82|708.42|711.07|708.67|711.32|708.92|710.82|708.42|0
1655180070000|2022-06-14 04:14:30|710.82|708.42|710.82|708.42|710.82|708.42|710.82|708.42|0
1655180080000|2022-06-14 04:14:40|711.07|708.67|710.82|708.42|711.07|708.67|710.82|708.42|0
1655180090000|2022-06-14 04:14:50|709.32|706.92|709.32|706.92|709.32|706.92|709.32|706.92|0
1655180100000|2022-06-14 04:15:00|708.95|706.55|709.32|706.92|709.32|706.92|708.32|705.92|0
1655180110000|2022-06-14 04:15:10|709.07|706.67|708.82|706.42|709.07|706.67|708.82|706.42|0
1655180120000|2022-06-14 04:15:20|708.95|706.55|709.2|706.8|709.2|706.8|708.95|706.55|0
1655180130000|2022-06-14 04:15:30|709.32|706.92|709.2|706.8|709.32|706.92|709.2|706.8|0
1655180140000|2022-06-14 04:15:40|709.57|707.17|709.45|707.05|709.57|707.17|709.32|706.92|0
1655180150000|2022-06-14 04:15:50|709.32|706.92|709.32|706.92|709.32|706.92|709.32|706.92|0
1655180160000|2022-06-14 04:16:00|709.57|707.17|709.32|706.92|709.57|707.17|709.32|706.92|0
1655180170000|2022-06-14 04:16:10|709.45|707.05|708.7|706.3|709.45|707.05|708.57|706.17|0
1655180180000|2022-06-14 04:16:20|708.32|705.92|709.57|707.17|709.57|707.17|708.32|705.92|0
1655180200000|2022-06-14 04:16:40|709.82|707.42|709.57|707.17|709.82|707.42|709.57|707.17|0
1655180210000|2022-06-14 04:16:50|709.32|706.92|708.95|706.55|709.32|706.92|708.82|706.42|0
1655180220000|2022-06-14 04:17:00|709.07|706.67|708.82|706.42|709.07|706.67|708.82|706.42|0
1655180230000|2022-06-14 04:17:10|709.07|706.67|708.82|706.42|709.07|706.67|708.82|706.42|0
1655180240000|2022-06-14 04:17:20|708.57|706.17|709.07|706.67|709.07|706.67|708.32|705.92|0
1655180250000|2022-06-14 04:17:30|708.82|706.42|708.57|706.17|708.95|706.55|708.57|706.17|0
1655180260000|2022-06-14 04:17:40|708.95|706.55|708.82|706.42|709.07|706.67|708.82|706.42|0
1655180270000|2022-06-14 04:17:50|708.57|706.17|708.45|706.05|708.57|706.17|708.32|705.92|0
1655180280000|2022-06-14 04:18:00|708.32|705.92|708.45|706.05|708.57|706.17|708.32|705.92|0
1655180290000|2022-06-14 04:18:10|708.32|705.92|708.32|705.92|708.57|706.17|708.32|705.92|0
1655180300000|2022-06-14 04:18:20|708.2|705.8|708.82|706.42|708.82|706.42|708.2|705.8|0
1655180310000|2022-06-14 04:18:30|708.57|706.17|708.57|706.17|708.57|706.17|708.57|706.17|0
1655180320000|2022-06-14 04:18:40|708.32|705.92|707.57|705.17|708.32|705.92|707.57|705.17|0
1655180330000|2022-06-14 04:18:50|707.82|705.42|707.57|705.17|707.95|705.55|707.57|705.17|0
1655180340000|2022-06-14 04:19:00|707.32|704.92|707.57|705.17|707.82|705.42|707.32|704.92|0
1655180350000|2022-06-14 04:19:10|707.82|705.42|707.57|705.17|707.82|705.42|707.57|705.17|0
1655180360000|2022-06-14 04:19:20|707.7|705.3|707.57|705.17|707.82|705.42|707.57|705.17|0
1655180370000|2022-06-14 04:19:30|707.7|705.3|707.57|705.17|707.7|705.3|707.57|705.17|0
1655180380000|2022-06-14 04:19:40|707.82|705.42|707.82|705.42|707.82|705.42|707.7|705.3|0
1655180390000|2022-06-14 04:19:50|707.95|705.55|708.32|705.92|708.32|705.92|707.95|705.55|0
1655180400000|2022-06-14 04:20:00|708.57|706.17|708.07|705.67|708.57|706.17|708.07|705.67|0
1655180410000|2022-06-14 04:20:10|708.32|705.92|709.07|706.67|709.07|706.67|708.2|705.8|0
1655180420000|2022-06-14 04:20:20|708.82|706.42|708.57|706.17|708.82|706.42|708.32|705.92|0
1655180430000|2022-06-14 04:20:30|708.32|705.92|708.57|706.17|708.57|706.17|708.32|705.92|0
1655180440000|2022-06-14 04:20:40|708.32|705.92|708.57|706.17|708.57|706.17|708.32|705.92|0
1655180450000|2022-06-14 04:20:50|708.82|706.42|709.07|706.67|709.07|706.67|708.82|706.42|0
1655180460000|2022-06-14 04:21:00|708.82|706.42|708.82|706.42|708.82|706.42|708.82|706.42|0
1655180470000|2022-06-14 04:21:10|708.57|706.17|708.82|706.42|708.82|706.42|708.57|706.17|0
1655180480000|2022-06-14 04:21:20|709.07|706.67|709.07|706.67|709.07|706.67|708.95|706.55|0
1655180490000|2022-06-14 04:21:30|708.95|706.55|709.07|706.67|709.07|706.67|708.95|706.55|0
1655180500000|2022-06-14 04:21:40|709.32|706.92|709.32|706.92|709.32|706.92|709.32|706.92|0
1655180510000|2022-06-14 04:21:50|709.57|707.17|709.57|707.17|709.57|707.17|709.57|707.17|0
1655180520000|2022-06-14 04:22:00|709.32|706.92|709.57|707.17|709.57|707.17|709.32|706.92|0
1655180530000|2022-06-14 04:22:10|710.07|707.67|709.82|707.42|710.07|707.67|709.82|707.42|0
1655180540000|2022-06-14 04:22:20|710.07|707.67|709.82|707.42|710.07|707.67|709.82|707.42|0
1655180550000|2022-06-14 04:22:30|709.32|706.92|709.32|706.92|709.32|706.92|709.32|706.92|0
1655180560000|2022-06-14 04:22:40|709.07|706.67|709.32|706.92|709.32|706.92|709.07|706.67|0
1655180570000|2022-06-14 04:22:50|709.57|707.17|710.07|707.67|710.07|707.67|709.57|707.17|0
1655180580000|2022-06-14 04:23:00|710.57|708.17|711.07|708.67|711.07|708.67|710.57|708.17|0
1655180590000|2022-06-14 04:23:10|710.82|708.42|710.95|708.55|711.07|708.67|710.82|708.42|0
1655180600000|2022-06-14 04:23:20|710.82|708.42|710.82|708.42|710.82|708.42|710.57|708.17|0
1655180610000|2022-06-14 04:23:30|710.7|708.3|710.7|708.3|710.7|708.3|710.57|708.17|0
1655180620000|2022-06-14 04:23:40|710.57|708.17|710.95|708.55|710.95|708.55|710.57|708.17|0
1655180630000|2022-06-14 04:23:50|710.82|708.42|711.07|708.67|711.07|708.67|710.82|708.42|0
1655180640000|2022-06-14 04:24:00|710.82|708.42|710.82|708.42|710.82|708.42|710.82|708.42|0
1655180650000|2022-06-14 04:24:10|710.57|708.17|709.82|707.42|710.57|708.17|709.82|707.42|0
1655180660000|2022-06-14 04:24:20|710.32|707.92|710.07|707.67|710.32|707.92|710.07|707.67|0
1655180670000|2022-06-14 04:24:30|709.95|707.55|709.95|707.55|710.07|707.67|709.95|707.55|0
1655180680000|2022-06-14 04:24:40|709.82|707.42|710.07|707.67|710.07|707.67|709.82|707.42|0
1655180700000|2022-06-14 04:25:00|709.82|707.42|710.07|707.67|710.07|707.67|709.82|707.42|0
1655180720000|2022-06-14 04:25:20|710.32|707.92|710.32|707.92|710.32|707.92|710.32|707.92|0
1655180730000|2022-06-14 04:25:30|710.82|708.42|711.07|708.67|711.07|708.67|710.82|708.42|0
1655180760000|2022-06-14 04:26:00|710.95|708.55|711.2|708.8|711.2|708.8|710.95|708.55|0
1655180770000|2022-06-14 04:26:10|711.82|709.42|712.07|709.67|712.32|709.92|711.82|709.42|0
1655180780000|2022-06-14 04:26:20|711.82|709.42|711.82|709.42|711.82|709.42|711.82|709.42|0
1655180790000|2022-06-14 04:26:30|711.57|709.17|711.57|709.17|711.7|709.3|711.57|709.17|0
1655180800000|2022-06-14 04:26:40|711.32|708.92|711.32|708.92|711.32|708.92|711.07|708.67|0
1655180810000|2022-06-14 04:26:50|711.57|709.17|711.45|709.05|711.57|709.17|711.32|708.92|0
1655180820000|2022-06-14 04:27:00|711.32|708.92|711.07|708.67|711.45|709.05|711.07|708.67|0
1655180830000|2022-06-14 04:27:10|711.32|708.92|711.32|708.92|711.32|708.92|711.2|708.8|0
1655180840000|2022-06-14 04:27:20|711.45|709.05|711.57|709.17|711.57|709.17|711.45|709.05|0
1655180850000|2022-06-14 04:27:30|711.45|709.05|711.32|708.92|711.57|709.17|711.32|708.92|0
1655180860000|2022-06-14 04:27:40|711.45|709.05|711.32|708.92|711.45|709.05|711.32|708.92|0
1655180880000|2022-06-14 04:28:00|711.07|708.67|711.07|708.67|711.07|708.67|711.07|708.67|0
1655180890000|2022-06-14 04:28:10|710.95|708.55|711.07|708.67|711.07|708.67|710.95|708.55|0
1655180900000|2022-06-14 04:28:20|710.95|708.55|710.82|708.42|710.95|708.55|710.82|708.42|0
1655180910000|2022-06-14 04:28:30|710.32|707.92|710.32|707.92|710.32|707.92|710.32|707.92|0
1655180920000|2022-06-14 04:28:40|710.07|707.67|710.32|707.92|710.32|707.92|710.07|707.67|0
1655180930000|2022-06-14 04:28:50|710.07|707.67|709.45|707.05|710.07|707.67|709.45|707.05|0
1655180940000|2022-06-14 04:29:00|709.07|706.67|709.07|706.67|709.32|706.92|709.07|706.67|0
1655180950000|2022-06-14 04:29:10|708.82|706.42|709.07|706.67|709.07|706.67|708.82|706.42|0
1655180960000|2022-06-14 04:29:20|709.32|706.92|709.32|706.92|709.32|706.92|709.32|706.92|0
1655180970000|2022-06-14 04:29:30|709.07|706.67|709.07|706.67|709.32|706.92|709.07|706.67|0
1655180980000|2022-06-14 04:29:40|709.32|706.92|708.82|706.42|709.32|706.92|708.82|706.42|0
1655180990000|2022-06-14 04:29:50|708.57|706.17|708.82|706.42|708.82|706.42|708.57|706.17|0
1655181000000|2022-06-14 04:30:00|708.95|706.55|709.32|706.92|709.32|706.92|708.95|706.55|0
1655181010000|2022-06-14 04:30:10|709.45|707.05|712.82|710.42|712.82|710.42|709.32|706.92|0
1655181020000|2022-06-14 04:30:20|712.07|709.67|711.57|709.17|712.07|709.67|711.57|709.17|0
1655181030000|2022-06-14 04:30:30|711.82|709.42|711.32|708.92|711.82|709.42|711.32|708.92|0
1655181040000|2022-06-14 04:30:40|710.82|708.42|710.57|708.17|710.82|708.42|710.57|708.17|0
1655181050000|2022-06-14 04:30:50|710.32|707.92|710.57|708.17|710.57|708.17|710.32|707.92|0
1655181060000|2022-06-14 04:31:00|710.7|708.3|712.57|710.17|712.57|710.17|710.7|708.3|0
1655181070000|2022-06-14 04:31:10|712.82|710.42|712.07|709.67|712.82|710.42|712.07|709.67|0
1655181080000|2022-06-14 04:31:20|711.95|709.55|712.07|709.67|712.07|709.67|711.57|709.17|0
1655181090000|2022-06-14 04:31:30|711.82|709.42|711.57|709.17|711.82|709.42|711.57|709.17|0
1655181100000|2022-06-14 04:31:40|711.82|709.42|711.82|709.42|711.82|709.42|711.82|709.42|0
1655181110000|2022-06-14 04:31:50|711.57|709.17|711.32|708.92|711.7|709.3|711.32|708.92|0
1655181120000|2022-06-14 04:32:00|711.57|709.17|710.82|708.42|711.57|709.17|710.82|708.42|0
1655181130000|2022-06-14 04:32:10|711.07|708.67|710.82|708.42|711.07|708.67|710.57|708.17|0
1655181140000|2022-06-14 04:32:20|710.95|708.55|710.57|708.17|711.07|708.67|710.57|708.17|0
1655181160000|2022-06-14 04:32:40|710.32|707.92|710.32|707.92|710.32|707.92|710.32|707.92|0
1655181170000|2022-06-14 04:32:50|710.57|708.17|710.45|708.05|710.57|708.17|710.32|707.92|0
1655181180000|2022-06-14 04:33:00|710.57|708.17|710.57|708.17|710.57|708.17|710.57|708.17|0
1655181190000|2022-06-14 04:33:10|710.82|708.42|711.32|708.92|711.32|708.92|710.82|708.42|0
1655181200000|2022-06-14 04:33:20|711.07|708.67|710.95|708.55|711.07|708.67|710.95|708.55|0
1655181210000|2022-06-14 04:33:30|711.57|709.17|711.32|708.92|711.57|709.17|711.32|708.92|0
1655181220000|2022-06-14 04:33:40|711.2|708.8|711.2|708.8|711.2|708.8|711.2|708.8|0
1655181230000|2022-06-14 04:33:50|710.82|708.42|711.2|708.8|711.2|708.8|710.82|708.42|0
1655181240000|2022-06-14 04:34:00|710.82|708.42|710.32|707.92|710.82|708.42|710.32|707.92|0
1655181250000|2022-06-14 04:34:10|710.07|707.67|710.7|708.3|710.82|708.42|710.07|707.67|0
1655181260000|2022-06-14 04:34:20|710.57|708.17|710.45|708.05|710.57|708.17|710.32|707.92|0
1655181270000|2022-06-14 04:34:30|710.82|708.42|710.57|708.17|711.07|708.67|710.57|708.17|0
1655181280000|2022-06-14 04:34:40|710.82|708.42|710.57|708.17|710.82|708.42|710.57|708.17|0
1655181290000|2022-06-14 04:34:50|710.32|707.92|710.7|708.3|710.7|708.3|710.32|707.92|0
1655181300000|2022-06-14 04:35:00|710.95|708.55|711.07|708.67|711.07|708.67|710.95|708.55|0
1655181310000|2022-06-14 04:35:10|710.82|708.42|710.82|708.42|710.82|708.42|710.82|708.42|0
1655181320000|2022-06-14 04:35:20|711.2|708.8|711.32|708.92|711.32|708.92|711.2|708.8|0
1655181330000|2022-06-14 04:35:30|711.57|709.17|711.57|709.17|711.57|709.17|711.57|709.17|0
1655181340000|2022-06-14 04:35:40|711.82|709.42|711.82|709.42|711.82|709.42|711.57|709.17|0
1655181350000|2022-06-14 04:35:50|712.07|709.67|712.07|709.67|712.07|709.67|712.07|709.67|0
1655181360000|2022-06-14 04:36:00|712.32|709.92|711.82|709.42|712.32|709.92|711.82|709.42|0
1655181370000|2022-06-14 04:36:10|712.07|709.67|711.82|709.42|712.07|709.67|711.82|709.42|0
1655181380000|2022-06-14 04:36:20|712.32|709.92|712.82|710.42|712.82|710.42|712.32|709.92|0
1655181390000|2022-06-14 04:36:30|713.07|710.67|712.82|710.42|713.07|710.67|712.82|710.42|0
1655181400000|2022-06-14 04:36:40|712.57|710.17|712.82|710.42|712.82|710.42|712.32|709.92|0
1655181410000|2022-06-14 04:36:50|712.95|710.55|713.45|711.05|713.57|711.17|712.95|710.55|0
1655181420000|2022-06-14 04:37:00|713.2|710.8|713.32|710.92|713.32|710.92|713.07|710.67|0
1655181430000|2022-06-14 04:37:10|713.07|710.67|713.07|710.67|713.07|710.67|712.82|710.42|0
1655181440000|2022-06-14 04:37:20|712.95|710.55|713.07|710.67|713.07|710.67|712.95|710.55|0
1655181450000|2022-06-14 04:37:30|712.82|710.42|712.82|710.42|712.82|710.42|712.82|710.42|0
1655181460000|2022-06-14 04:37:40|713.07|710.67|713.07|710.67|713.07|710.67|713.07|710.67|0
1655181470000|2022-06-14 04:37:50|713.32|710.92|712.95|710.55|713.32|710.92|712.95|710.55|0
1655181480000|2022-06-14 04:38:00|713.07|710.67|712.82|710.42|713.07|710.67|712.82|710.42|0
1655181490000|2022-06-14 04:38:10|712.57|710.17|712.57|710.17|712.57|710.17|712.45|710.05|0
1655181500000|2022-06-14 04:38:20|711.82|709.42|711.57|709.17|711.82|709.42|711.57|709.17|0
1655181510000|2022-06-14 04:38:30|712.07|709.67|712.07|709.67|712.32|709.92|712.07|709.67|0
1655181520000|2022-06-14 04:38:40|711.82|709.42|711.82|709.42|711.82|709.42|711.82|709.42|0
1655181530000|2022-06-14 04:38:50|711.57|709.17|711.32|708.92|711.57|709.17|711.32|708.92|0
1655181540000|2022-06-14 04:39:00|711.57|709.17|711.32|708.92|711.57|709.17|711.32|708.92|0
1655181550000|2022-06-14 04:39:10|711.57|709.17|711.57|709.17|711.57|709.17|711.57|709.17|0
1655181560000|2022-06-14 04:39:20|711.82|709.42|711.82|709.42|711.82|709.42|711.82|709.42|0
1655181570000|2022-06-14 04:39:30|711.57|709.17|711.7|709.3|711.82|709.42|711.57|709.17|0
1655181580000|2022-06-14 04:39:40|711.57|709.17|711.57|709.17|711.57|709.17|711.57|709.17|0
1655181590000|2022-06-14 04:39:50|711.82|709.42|711.7|709.3|711.82|709.42|711.7|709.3|0
1655181600000|2022-06-14 04:40:00|712.07|709.67|712.32|709.92|712.32|709.92|712.07|709.67|0
1655181610000|2022-06-14 04:40:10|712.07|709.67|711.82|709.42|712.07|709.67|711.82|709.42|0
1655181630000|2022-06-14 04:40:30|712.07|709.67|712.07|709.67|712.07|709.67|711.82|709.42|0
1655181640000|2022-06-14 04:40:40|711.82|709.42|711.57|709.17|711.82|709.42|711.57|709.17|0
1655181650000|2022-06-14 04:40:50|711.32|708.92|711.45|709.05|711.45|709.05|711.32|708.92|0
1655181660000|2022-06-14 04:41:00|711.57|709.17|711.57|709.17|711.57|709.17|711.57|709.17|0
1655181670000|2022-06-14 04:41:10|711.82|709.42|711.82|709.42|711.82|709.42|711.82|709.42|0
1655181680000|2022-06-14 04:41:20|711.95|709.55|711.95|709.55|711.95|709.55|711.95|709.55|0
1655181690000|2022-06-14 04:41:30|711.82|709.42|711.95|709.55|712.07|709.67|711.82|709.42|0
1655181700000|2022-06-14 04:41:40|711.32|708.92|711.82|709.42|711.82|709.42|711.32|708.92|0
1655181710000|2022-06-14 04:41:50|711.7|709.3|712.32|709.92|712.32|709.92|711.7|709.3|0
1655181720000|2022-06-14 04:42:00|712.57|710.17|712.2|709.8|712.57|710.17|712.2|709.8|0
1655181730000|2022-06-14 04:42:10|712.32|709.92|712.07|709.67|712.32|709.92|712.07|709.67|0
1655181740000|2022-06-14 04:42:20|712.32|709.92|712.07|709.67|712.45|710.05|712.07|709.67|0
1655181750000|2022-06-14 04:42:30|711.82|709.42|711.82|709.42|711.82|709.42|711.82|709.42|0
1655181760000|2022-06-14 04:42:40|712.07|709.67|711.57|709.17|712.07|709.67|711.57|709.17|0
1655181770000|2022-06-14 04:42:50|711.82|709.42|711.82|709.42|711.82|709.42|711.82|709.42|0
1655181780000|2022-06-14 04:43:00|711.57|709.17|711.95|709.55|711.95|709.55|711.57|709.17|0
1655181790000|2022-06-14 04:43:10|712.07|709.67|711.82|709.42|712.07|709.67|711.82|709.42|0
1655181800000|2022-06-14 04:43:20|711.57|709.17|711.57|709.17|711.57|709.17|711.57|709.17|0
1655181810000|2022-06-14 04:43:30|711.82|709.42|711.82|709.42|711.82|709.42|711.82|709.42|0
1655181820000|2022-06-14 04:43:40|711.95|709.55|712.07|709.67|712.07|709.67|711.95|709.55|0
1655181830000|2022-06-14 04:43:50|712.32|709.92|712.32|709.92|712.32|709.92|712.32|709.92|0
1655181840000|2022-06-14 04:44:00|712.57|710.17|712.45|710.05|712.57|710.17|712.45|710.05|0
1655181850000|2022-06-14 04:44:10|712.57|710.17|711.57|709.17|712.57|710.17|711.57|709.17|0
1655181860000|2022-06-14 04:44:20|711.82|709.42|712.07|709.67|712.07|709.67|711.82|709.42|0
1655181870000|2022-06-14 04:44:30|712.32|709.92|712.57|710.17|712.57|710.17|712.07|709.67|0
1655181880000|2022-06-14 04:44:40|712.32|709.92|712.07|709.67|712.32|709.92|712.07|709.67|0
1655181890000|2022-06-14 04:44:50|711.82|709.42|711.82|709.42|711.82|709.42|711.82|709.42|0
1655181900000|2022-06-14 04:45:00|712.07|709.67|712.07|709.67|712.07|709.67|712.07|709.67|0
1655181910000|2022-06-14 04:45:10|711.82|709.42|711.82|709.42|711.82|709.42|711.82|709.42|0
1655181930000|2022-06-14 04:45:30|712.07|709.67|712.32|709.92|712.32|709.92|712.07|709.67|0
1655181940000|2022-06-14 04:45:40|712.45|710.05|712.57|710.17|712.57|710.17|712.45|710.05|0
1655181950000|2022-06-14 04:45:50|712.7|710.3|712.57|710.17|712.7|710.3|712.45|710.05|0
1655181980000|2022-06-14 04:46:20|711.82|709.42|712.07|709.67|712.32|709.92|711.82|709.42|0
1655181990000|2022-06-14 04:46:30|712.32|709.92|712.2|709.8|712.32|709.92|712.07|709.67|0
1655182000000|2022-06-14 04:46:40|712.32|709.92|712.57|710.17|712.57|710.17|712.32|709.92|0
1655182010000|2022-06-14 04:46:50|712.82|710.42|712.82|710.42|712.82|710.42|712.82|710.42|0
1655182020000|2022-06-14 04:47:00|713.07|710.67|713.07|710.67|713.07|710.67|713.07|710.67|0
1655182030000|2022-06-14 04:47:10|712.95|710.55|712.95|710.55|712.95|710.55|712.95|710.55|0
1655182040000|2022-06-14 04:47:20|712.82|710.42|712.82|710.42|712.82|710.42|712.82|710.42|0
1655182050000|2022-06-14 04:47:30|713.07|710.67|713.82|711.42|714.07|711.67|713.07|710.67|0
1655182060000|2022-06-14 04:47:40|714.07|711.67|714.07|711.67|714.07|711.67|713.82|711.42|0
1655182070000|2022-06-14 04:47:50|713.82|711.42|713.57|711.17|713.82|711.42|713.57|711.17|0
1655182080000|2022-06-14 04:48:00|713.32|710.92|713.82|711.42|713.95|711.55|713.32|710.92|0
1655182090000|2022-06-14 04:48:10|714.07|711.67|714.2|711.8|714.2|711.8|714.07|711.67|0
1655182100000|2022-06-14 04:48:20|714.07|711.67|713.57|711.17|714.07|711.67|713.57|711.17|0
1655182110000|2022-06-14 04:48:30|713.32|710.92|713.32|710.92|713.32|710.92|713.32|710.92|0
1655182120000|2022-06-14 04:48:40|713.45|711.05|713.82|711.42|713.82|711.42|713.45|711.05|0
1655182130000|2022-06-14 04:48:50|713.57|711.17|714.32|711.92|714.32|711.92|713.57|711.17|0
1655182140000|2022-06-14 04:49:00|714.45|712.05|714.57|712.17|714.57|712.17|714.45|712.05|0
1655182150000|2022-06-14 04:49:10|714.2|711.8|714.57|712.17|714.57|712.17|714.2|711.8|0
1655182160000|2022-06-14 04:49:20|714.32|711.92|714.07|711.67|714.32|711.92|714.07|711.67|0
1655182170000|2022-06-14 04:49:30|714.57|712.17|714.45|712.05|714.82|712.42|714.45|712.05|0
1655182180000|2022-06-14 04:49:40|714.57|712.17|714.32|711.92|714.57|712.17|714.32|711.92|0
1655182190000|2022-06-14 04:49:50|714.2|711.8|713.82|711.42|714.2|711.8|713.82|711.42|0
1655182200000|2022-06-14 04:50:00|714.07|711.67|714.57|712.17|714.57|712.17|714.07|711.67|0
1655182220000|2022-06-14 04:50:20|714.45|712.05|714.57|712.17|714.57|712.17|714.45|712.05|0
1655182230000|2022-06-14 04:50:30|714.45|712.05|714.45|712.05|714.57|712.17|714.45|712.05|0
1655182240000|2022-06-14 04:50:40|714.57|712.17|715.07|712.67|715.07|712.67|714.57|712.17|0
1655182250000|2022-06-14 04:50:50|715.2|712.8|715.07|712.67|715.32|712.92|715.07|712.67|0
1655182260000|2022-06-14 04:51:00|715.32|712.92|715.07|712.67|715.32|712.92|715.07|712.67|0
1655182270000|2022-06-14 04:51:10|715.32|712.92|715.32|712.92|715.32|712.92|715.32|712.92|0
1655182280000|2022-06-14 04:51:20|715.07|712.67|715.07|712.67|715.07|712.67|715.07|712.67|0
1655182290000|2022-06-14 04:51:30|714.82|712.42|714.57|712.17|714.82|712.42|714.57|712.17|0
1655182300000|2022-06-14 04:51:40|714.07|711.67|714.07|711.67|714.2|711.8|714.07|711.67|0
1655182310000|2022-06-14 04:51:50|713.82|711.42|713.57|711.17|713.82|711.42|713.57|711.17|0
1655182320000|2022-06-14 04:52:00|713.82|711.42|713.82|711.42|713.82|711.42|713.82|711.42|0
1655182330000|2022-06-14 04:52:10|714.07|711.67|714.07|711.67|714.07|711.67|713.95|711.55|0
1655182340000|2022-06-14 04:52:20|714.32|711.92|714.07|711.67|714.32|711.92|714.07|711.67|0
1655182360000|2022-06-14 04:52:40|713.82|711.42|714.32|711.92|714.32|711.92|713.82|711.42|0
1655182370000|2022-06-14 04:52:50|714.57|712.17|714.82|712.42|714.82|712.42|714.57|712.17|0
1655182380000|2022-06-14 04:53:00|714.57|712.17|714.57|712.17|714.7|712.3|714.57|712.17|0
1655182390000|2022-06-14 04:53:10|714.82|712.42|714.45|712.05|714.82|712.42|714.32|711.92|0
1655182400000|2022-06-14 04:53:20|714.32|711.92|714.2|711.8|714.32|711.92|713.82|711.42|0
1655182410000|2022-06-14 04:53:30|713.82|711.42|714.32|711.92|714.32|711.92|713.82|711.42|0
1655182420000|2022-06-14 04:53:40|714.2|711.8|714.32|711.92|714.82|712.42|714.07|711.67|0
1655182430000|2022-06-14 04:53:50|714.07|711.67|713.95|711.55|714.57|712.17|713.95|711.55|0
1655182440000|2022-06-14 04:54:00|713.82|711.42|713.07|710.67|713.82|711.42|713.07|710.67|0
1655182450000|2022-06-14 04:54:10|713.32|710.92|713.07|710.67|713.32|710.92|713.07|710.67|0
1655182460000|2022-06-14 04:54:20|712.95|710.55|712.07|709.67|712.95|710.55|712.07|709.67|0
1655182470000|2022-06-14 04:54:30|711.32|708.92|711.57|709.17|711.57|709.17|711.32|708.92|0
1655182480000|2022-06-14 04:54:40|711.32|708.92|711.32|708.92|711.32|708.92|711.07|708.67|0
1655182490000|2022-06-14 04:54:50|711.57|709.17|711.82|709.42|711.82|709.42|711.57|709.17|0
1655182500000|2022-06-14 04:55:00|711.7|709.3|712.32|709.92|712.32|709.92|711.7|709.3|0
1655182510000|2022-06-14 04:55:10|712.07|709.67|711.95|709.55|712.07|709.67|711.95|709.55|0
1655182520000|2022-06-14 04:55:20|711.57|709.17|711.7|709.3|711.7|709.3|711.32|708.92|0
1655182530000|2022-06-14 04:55:30|711.57|709.17|711.57|709.17|711.57|709.17|711.45|709.05|0
1655182540000|2022-06-14 04:55:40|711.32|708.92|711.32|708.92|711.32|708.92|711.32|708.92|0
1655182550000|2022-06-14 04:55:50|711.07|708.67|711.07|708.67|711.07|708.67|710.82|708.42|0
1655182560000|2022-06-14 04:56:00|711.2|708.8|711.2|708.8|711.2|708.8|711.2|708.8|0
1655182570000|2022-06-14 04:56:10|711.07|708.67|711.57|709.17|711.57|709.17|711.07|708.67|0
1655182580000|2022-06-14 04:56:20|711.32|708.92|711.57|709.17|711.57|709.17|711.32|708.92|0
1655182590000|2022-06-14 04:56:30|711.32|708.92|711.32|708.92|711.32|708.92|711.32|708.92|0
1655182610000|2022-06-14 04:56:50|711.07|708.67|711.07|708.67|711.07|708.67|711.07|708.67|0
1655182620000|2022-06-14 04:57:00|710.95|708.55|710.95|708.55|710.95|708.55|710.95|708.55|0
1655182630000|2022-06-14 04:57:10|710.82|708.42|710.82|708.42|710.82|708.42|710.82|708.42|0
1655182640000|2022-06-14 04:57:20|710.57|708.17|710.82|708.42|710.82|708.42|710.57|708.17|0
1655182650000|2022-06-14 04:57:30|710.7|708.3|710.82|708.42|710.82|708.42|710.57|708.17|0
1655182660000|2022-06-14 04:57:40|710.95|708.55|710.82|708.42|710.95|708.55|710.82|708.42|0
1655182670000|2022-06-14 04:57:50|710.57|708.17|710.82|708.42|710.82|708.42|710.57|708.17|0
1655182680000|2022-06-14 04:58:00|710.57|708.17|710.82|708.42|710.82|708.42|710.57|708.17|0
1655182700000|2022-06-14 04:58:20|710.95|708.55|710.82|708.42|710.95|708.55|710.82|708.42|0
1655182720000|2022-06-14 04:58:40|711.07|708.67|711.07|708.67|711.07|708.67|710.82|708.42|0
1655182730000|2022-06-14 04:58:50|710.82|708.42|710.95|708.55|710.95|708.55|710.82|708.42|0
1655182740000|2022-06-14 04:59:00|711.07|708.67|710.82|708.42|711.07|708.67|710.82|708.42|0
1655182760000|2022-06-14 04:59:20|711.07|708.67|710.82|708.42|711.07|708.67|710.82|708.42|0
1655182770000|2022-06-14 04:59:30|711.07|708.67|711.07|708.67|711.07|708.67|711.07|708.67|0
1655182780000|2022-06-14 04:59:40|710.95|708.55|711.2|708.8|711.2|708.8|710.95|708.55|0
1655182790000|2022-06-14 04:59:50|711.32|708.92|711.32|708.92|711.32|708.92|711.2|708.8|0
1655182800000|2022-06-14 05:00:00|711.07|708.67|711.57|709.17|711.82|709.42|711.07|708.67|0
1655182810000|2022-06-14 05:00:10|711.07|708.67|711.2|708.8|711.32|708.92|711.07|708.67|0
1655182820000|2022-06-14 05:00:20|710.82|708.42|710.32|707.92|710.82|708.42|710.32|707.92|0
1655182830000|2022-06-14 05:00:30|710.45|708.05|710.45|708.05|710.45|708.05|710.32|707.92|0
1655182840000|2022-06-14 05:00:40|710.57|708.17|711.2|708.8|711.2|708.8|710.57|708.17|0
1655182850000|2022-06-14 05:00:50|711.07|708.67|710.57|708.17|711.07|708.67|710.57|708.17|0
1655182860000|2022-06-14 05:01:00|710.82|708.42|710.57|708.17|710.82|708.42|710.57|708.17|0
1655182870000|2022-06-14 05:01:10|710.07|707.67|710.32|707.92|710.32|707.92|710.07|707.67|0
1655182880000|2022-06-14 05:01:20|709.32|706.92|710.07|707.67|710.07|707.67|709.32|706.92|0
1655182890000|2022-06-14 05:01:30|710.57|708.17|711.82|709.42|711.82|709.42|710.57|708.17|0
1655182900000|2022-06-14 05:01:40|711.57|709.17|711.82|709.42|711.82|709.42|711.57|709.17|0
1655182920000|2022-06-14 05:02:00|711.57|709.17|711.95|709.55|712.32|709.92|711.57|709.17|0
1655182930000|2022-06-14 05:02:10|711.82|709.42|711.07|708.67|711.82|709.42|711.07|708.67|0
1655182940000|2022-06-14 05:02:20|710.82|708.42|710.57|708.17|710.82|708.42|710.57|708.17|0
1655182950000|2022-06-14 05:02:30|711.07|708.67|711.45|709.05|711.45|709.05|710.95|708.55|0
1655182960000|2022-06-14 05:02:40|711.32|708.92|711.45|709.05|711.45|709.05|711.32|708.92|0
1655182970000|2022-06-14 05:02:50|711.32|708.92|711.32|708.92|711.57|709.17|711.32|708.92|0
1655182980000|2022-06-14 05:03:00|711.57|709.17|711.57|709.17|711.7|709.3|711.57|709.17|0
1655182990000|2022-06-14 05:03:10|711.7|709.3|711.82|709.42|711.82|709.42|711.7|709.3|0
1655183000000|2022-06-14 05:03:20|711.57|709.17|711.82|709.42|711.82|709.42|711.57|709.17|0
1655183010000|2022-06-14 05:03:30|711.7|709.3|711.57|709.17|711.95|709.55|711.57|709.17|0
1655183020000|2022-06-14 05:03:40|711.07|708.67|710.7|708.3|711.07|708.67|710.7|708.3|0
1655183030000|2022-06-14 05:03:50|710.57|708.17|709.32|706.92|710.57|708.17|709.32|706.92|0
1655183040000|2022-06-14 05:04:00|709.07|706.67|709.57|707.17|709.7|707.3|709.07|706.67|0
1655183050000|2022-06-14 05:04:10|709.82|707.42|709.32|706.92|709.82|707.42|709.07|706.67|0
1655183060000|2022-06-14 05:04:20|708.82|706.42|709.32|706.92|709.32|706.92|708.82|706.42|0
1655183070000|2022-06-14 05:04:30|708.82|706.42|708.82|706.42|709.07|706.67|708.82|706.42|0
1655183080000|2022-06-14 05:04:40|708.32|705.92|709.32|706.92|709.32|706.92|708.32|705.92|0
1655183090000|2022-06-14 05:04:50|708.82|706.42|709.07|706.67|709.07|706.67|708.82|706.42|0
1655183100000|2022-06-14 05:05:00|708.82|706.42|708.45|706.05|708.95|706.55|708.45|706.05|0
1655183110000|2022-06-14 05:05:10|708.57|706.17|707.82|705.42|708.57|706.17|707.82|705.42|0
1655183130000|2022-06-14 05:05:30|708.07|705.67|708.07|705.67|708.2|705.8|708.07|705.67|0
1655183140000|2022-06-14 05:05:40|707.82|705.42|707.57|705.17|707.82|705.42|707.57|705.17|0
1655183150000|2022-06-14 05:05:50|707.32|704.92|707.32|704.92|707.32|704.92|707.07|704.67|0
1655183160000|2022-06-14 05:06:00|707.57|705.17|707.57|705.17|707.57|705.17|707.32|704.92|0
1655183170000|2022-06-14 05:06:10|707.32|704.92|707.82|705.42|707.82|705.42|707.32|704.92|0
1655183180000|2022-06-14 05:06:20|708.07|705.67|707.82|705.42|708.07|705.67|707.57|705.17|0
1655183190000|2022-06-14 05:06:30|707.57|705.17|707.45|705.05|707.82|705.42|707.45|705.05|0
1655183200000|2022-06-14 05:06:40|707.07|704.67|706.82|704.42|707.07|704.67|706.82|704.42|0
1655183210000|2022-06-14 05:06:50|706.95|704.55|706.82|704.42|707.07|704.67|706.82|704.42|0
1655183220000|2022-06-14 05:07:00|706.57|704.17|706.57|704.17|706.82|704.42|706.57|704.17|0
1655183230000|2022-06-14 05:07:10|706.32|703.92|706.82|704.42|706.82|704.42|706.32|703.92|0
1655183240000|2022-06-14 05:07:20|707.32|704.92|707.32|704.92|707.32|704.92|707.32|704.92|0
1655183250000|2022-06-14 05:07:30|706.45|704.05|706.82|704.42|706.82|704.42|706.45|704.05|0
1655183260000|2022-06-14 05:07:40|706.57|704.17|706.57|704.17|706.57|704.17|706.32|703.92|0
1655183280000|2022-06-14 05:08:00|706.32|703.92|706.32|703.92|706.32|703.92|706.32|703.92|0
1655183290000|2022-06-14 05:08:10|706.07|703.67|706.32|703.92|706.32|703.92|706.07|703.67|0
1655183300000|2022-06-14 05:08:20|706.57|704.17|706.57|704.17|706.57|704.17|706.45|704.05|0
1655183310000|2022-06-14 05:08:30|706.32|703.92|706.57|704.17|706.57|704.17|706.32|703.92|0
1655183320000|2022-06-14 05:08:40|706.32|703.92|706.57|704.17|706.57|704.17|706.2|703.8|0
1655183330000|2022-06-14 05:08:50|706.82|704.42|707.32|704.92|707.32|704.92|706.82|704.42|0
1655183340000|2022-06-14 05:09:00|707.07|704.67|707.32|704.92|707.32|704.92|707.07|704.67|0
1655183350000|2022-06-14 05:09:10|707.2|704.8|707.45|705.05|707.57|705.17|707.2|704.8|0
1655183360000|2022-06-14 05:09:20|707.82|705.42|707.82|705.42|708.07|705.67|707.82|705.42|0
1655183370000|2022-06-14 05:09:30|707.95|705.55|707.57|705.17|707.95|705.55|707.57|705.17|0
1655183380000|2022-06-14 05:09:40|707.7|705.3|707.82|705.42|708.07|705.67|707.57|705.17|0
1655183390000|2022-06-14 05:09:50|708.07|705.67|707.82|705.42|708.07|705.67|707.7|705.3|0
1655183400000|2022-06-14 05:10:00|707.32|704.92|707.32|704.92|707.82|705.42|707.32|704.92|0
1655183410000|2022-06-14 05:10:10|707.45|705.05|707.32|704.92|707.45|705.05|707.32|704.92|0
1655183420000|2022-06-14 05:10:20|707.57|705.17|707.57|705.17|707.82|705.42|707.57|705.17|0
1655183430000|2022-06-14 05:10:30|707.32|704.92|706.82|704.42|707.32|704.92|706.82|704.42|0
1655183440000|2022-06-14 05:10:40|707.32|704.92|707.32|704.92|707.32|704.92|707.32|704.92|0
1655183450000|2022-06-14 05:10:50|707.07|704.67|707.82|705.42|707.82|705.42|707.07|704.67|0
1655183460000|2022-06-14 05:11:00|708.57|706.17|708.32|705.92|708.57|706.17|708.32|705.92|0
1655183470000|2022-06-14 05:11:10|708.07|705.67|708.32|705.92|708.32|705.92|708.07|705.67|0
1655183480000|2022-06-14 05:11:20|708.07|705.67|708.32|705.92|708.32|705.92|708.07|705.67|0
1655183490000|2022-06-14 05:11:30|708.82|706.42|708.82|706.42|708.82|706.42|708.82|706.42|0
1655183500000|2022-06-14 05:11:40|708.57|706.17|708.82|706.42|708.82|706.42|708.57|706.17|0
1655183510000|2022-06-14 05:11:50|709.07|706.67|708.82|706.42|709.07|706.67|708.82|706.42|0
1655183520000|2022-06-14 05:12:00|709.07|706.67|709.2|706.8|709.2|706.8|709.07|706.67|0
1655183530000|2022-06-14 05:12:10|709.07|706.67|709.2|706.8|709.32|706.92|709.07|706.67|0
1655183540000|2022-06-14 05:12:20|709.32|706.92|709.7|707.3|709.82|707.42|709.32|706.92|0
1655183550000|2022-06-14 05:12:30|709.57|707.17|709.57|707.17|709.57|707.17|709.57|707.17|0
1655183560000|2022-06-14 05:12:40|709.32|706.92|708.07|705.67|709.32|706.92|708.07|705.67|0
1655183570000|2022-06-14 05:12:50|707.82|705.42|707.82|705.42|707.82|705.42|707.57|705.17|0
1655183580000|2022-06-14 05:13:00|707.32|704.92|706.57|704.17|707.32|704.92|706.32|703.92|0
1655183590000|2022-06-14 05:13:10|706.32|703.92|706.45|704.05|706.45|704.05|706.32|703.92|0
1655183600000|2022-06-14 05:13:20|706.57|704.17|705.95|703.55|706.57|704.17|705.95|703.55|0
1655183610000|2022-06-14 05:13:30|706.07|703.67|706.82|704.42|706.82|704.42|706.07|703.67|0
1655183620000|2022-06-14 05:13:40|707.82|705.42|708.32|705.92|708.32|705.92|707.82|705.42|0
1655183630000|2022-06-14 05:13:50|707.82|705.42|708.07|705.67|708.07|705.67|707.82|705.42|0
1655183640000|2022-06-14 05:14:00|708.32|705.92|708.07|705.67|708.57|706.17|708.07|705.67|0
1655183650000|2022-06-14 05:14:10|707.95|705.55|708.32|705.92|708.57|706.17|707.95|705.55|0
1655183660000|2022-06-14 05:14:20|708.45|706.05|708.2|705.8|708.45|706.05|708.2|705.8|0
1655183670000|2022-06-14 05:14:30|707.95|705.55|708.07|705.67|708.07|705.67|707.82|705.42|0
1655183680000|2022-06-14 05:14:40|708.32|705.92|708.57|706.17|708.7|706.3|708.32|705.92|0
1655183690000|2022-06-14 05:14:50|708.82|706.42|708.57|706.17|708.82|706.42|708.57|706.17|0
1655183700000|2022-06-14 05:15:00|708.82|706.42|709.57|707.17|709.57|707.17|708.82|706.42|0
1655183710000|2022-06-14 05:15:10|709.32|706.92|709.32|706.92|709.32|706.92|709.32|706.92|0
1655183720000|2022-06-14 05:15:20|709.57|707.17|709.57|707.17|709.82|707.42|709.45|707.05|0
1655183730000|2022-06-14 05:15:30|709.32|706.92|709.82|707.42|709.82|707.42|709.32|706.92|0
1655183740000|2022-06-14 05:15:40|710.07|707.67|710.07|707.67|710.2|707.8|710.07|707.67|0
1655183750000|2022-06-14 05:15:50|710.45|708.05|710.32|707.92|710.57|708.17|710.32|707.92|0
1655183760000|2022-06-14 05:16:00|710.82|708.42|710.32|707.92|710.82|708.42|710.32|707.92|0
1655183770000|2022-06-14 05:16:10|710.07|707.67|710.2|707.8|710.32|707.92|710.07|707.67|0
1655183780000|2022-06-14 05:16:20|710.07|707.67|710.2|707.8|710.32|707.92|710.07|707.67|0
1655183790000|2022-06-14 05:16:30|710.07|707.67|710.07|707.67|710.07|707.67|710.07|707.67|0
1655183800000|2022-06-14 05:16:40|710.2|707.8|709.95|707.55|710.2|707.8|709.95|707.55|0
1655183810000|2022-06-14 05:16:50|710.07|707.67|710.07|707.67|710.2|707.8|710.07|707.67|0
1655183820000|2022-06-14 05:17:00|710.2|707.8|710.07|707.67|710.32|707.92|710.07|707.67|0
1655183830000|2022-06-14 05:17:10|709.82|707.42|710.07|707.67|710.07|707.67|709.82|707.42|0
1655183840000|2022-06-14 05:17:20|710.32|707.92|710.57|708.17|710.57|708.17|710.32|707.92|0
1655183850000|2022-06-14 05:17:30|710.82|708.42|711.07|708.67|711.07|708.67|710.82|708.42|0
1655183860000|2022-06-14 05:17:40|710.95|708.55|710.82|708.42|711.07|708.67|710.82|708.42|0
1655183870000|2022-06-14 05:17:50|711.07|708.67|711.07|708.67|711.07|708.67|710.82|708.42|0
1655183880000|2022-06-14 05:18:00|710.82|708.42|711.07|708.67|711.07|708.67|710.82|708.42|0
1655183900000|2022-06-14 05:18:20|710.82|708.42|710.57|708.17|710.82|708.42|710.57|708.17|0
1655183910000|2022-06-14 05:18:30|710.32|707.92|710.07|707.67|710.45|708.05|710.07|707.67|0
1655183920000|2022-06-14 05:18:40|709.82|707.42|709.95|707.55|710.07|707.67|709.82|707.42|0
1655183930000|2022-06-14 05:18:50|710.32|707.92|710.07|707.67|710.32|707.92|710.07|707.67|0
1655183940000|2022-06-14 05:19:00|710.2|707.8|710.07|707.67|710.2|707.8|710.07|707.67|0
1655183950000|2022-06-14 05:19:10|710.2|707.8|710.32|707.92|710.32|707.92|709.82|707.42|0
1655183960000|2022-06-14 05:19:20|710.07|707.67|710.57|708.17|710.57|708.17|710.07|707.67|0
1655183970000|2022-06-14 05:19:30|710.32|707.92|710.57|708.17|710.57|708.17|710.32|707.92|0
1655183980000|2022-06-14 05:19:40|710.45|708.05|710.32|707.92|710.57|708.17|710.32|707.92|0
1655183990000|2022-06-14 05:19:50|710.2|707.8|710.07|707.67|710.32|707.92|710.07|707.67|0
1655184000000|2022-06-14 05:20:00|710.2|707.8|710.32|707.92|710.32|707.92|710.2|707.8|0
1655184010000|2022-06-14 05:20:10|710.45|708.05|710.32|707.92|710.45|708.05|710.32|707.92|0
1655184020000|2022-06-14 05:20:20|710.57|708.17|710.57|708.17|710.57|708.17|710.57|708.17|0
1655184040000|2022-06-14 05:20:40|710.45|708.05|710.45|708.05|710.45|708.05|710.45|708.05|0
1655184050000|2022-06-14 05:20:50|710.57|708.17|710.7|708.3|710.82|708.42|710.57|708.17|0
1655184060000|2022-06-14 05:21:00|710.57|708.17|710.82|708.42|710.82|708.42|710.57|708.17|0
1655184070000|2022-06-14 05:21:10|710.57|708.17|710.32|707.92|710.57|708.17|710.32|707.92|0
1655184080000|2022-06-14 05:21:20|710.57|708.17|710.57|708.17|710.57|708.17|710.57|708.17|0
1655184090000|2022-06-14 05:21:30|710.7|708.3|710.07|707.67|710.7|708.3|710.07|707.67|0
1655184100000|2022-06-14 05:21:40|710.32|707.92|709.82|707.42|710.32|707.92|709.82|707.42|0
1655184110000|2022-06-14 05:21:50|709.57|707.17|709.82|707.42|709.82|707.42|709.57|707.17|0
1655184120000|2022-06-14 05:22:00|710.07|707.67|710.07|707.67|710.07|707.67|709.82|707.42|0
1655184130000|2022-06-14 05:22:10|709.82|707.42|710.32|707.92|710.32|707.92|709.82|707.42|0
1655184140000|2022-06-14 05:22:20|710.07|707.67|710.07|707.67|710.07|707.67|709.95|707.55|0
1655184150000|2022-06-14 05:22:30|709.95|707.55|710.07|707.67|710.2|707.8|709.95|707.55|0
1655184160000|2022-06-14 05:22:40|710.2|707.8|710.32|707.92|710.32|707.92|710.2|707.8|0
1655184170000|2022-06-14 05:22:50|710.57|708.17|710.2|707.8|710.57|708.17|710.2|707.8|0
1655184180000|2022-06-14 05:23:00|710.32|707.92|710.32|707.92|710.32|707.92|710.07|707.67|0
1655184190000|2022-06-14 05:23:10|710.45|708.05|710.45|708.05|710.45|708.05|710.45|708.05|0
1655184200000|2022-06-14 05:23:20|710.57|708.17|710.32|707.92|710.7|708.3|710.32|707.92|0
1655184220000|2022-06-14 05:23:40|710.07|707.67|709.95|707.55|710.07|707.67|709.82|707.42|0
1655184230000|2022-06-14 05:23:50|710.07|707.67|710.32|707.92|710.32|707.92|710.07|707.67|0
1655184240000|2022-06-14 05:24:00|710.57|708.17|710.45|708.05|710.57|708.17|710.45|708.05|0
1655184250000|2022-06-14 05:24:10|710.57|708.17|710.32|707.92|710.57|708.17|710.32|707.92|0
1655184260000|2022-06-14 05:24:20|710.45|708.05|710.07|707.67|710.45|708.05|710.07|707.67|0
1655184270000|2022-06-14 05:24:30|710.2|707.8|710.07|707.67|710.32|707.92|710.07|707.67|0
1655184280000|2022-06-14 05:24:40|709.82|707.42|710.32|707.92|710.32|707.92|709.82|707.42|0
1655184290000|2022-06-14 05:24:50|710.07|707.67|710.32|707.92|710.45|708.05|710.07|707.67|0
1655184300000|2022-06-14 05:25:00|710.57|708.17|710.95|708.55|710.95|708.55|710.57|708.17|0
1655184310000|2022-06-14 05:25:10|710.82|708.42|711.07|708.67|711.07|708.67|710.82|708.42|0
1655184320000|2022-06-14 05:25:20|711.2|708.8|711.32|708.92|711.32|708.92|711.07|708.67|0
1655184330000|2022-06-14 05:25:30|711.07|708.67|711.07|708.67|711.07|708.67|711.07|708.67|0
1655184340000|2022-06-14 05:25:40|710.82|708.42|711.07|708.67|711.07|708.67|710.82|708.42|0
1655184350000|2022-06-14 05:25:50|710.82|708.42|710.82|708.42|710.82|708.42|710.57|708.17|0
1655184360000|2022-06-14 05:26:00|710.95|708.55|711.07|708.67|711.07|708.67|710.95|708.55|0
1655184380000|2022-06-14 05:26:20|710.82|708.42|710.57|708.17|710.82|708.42|710.57|708.17|0
1655184390000|2022-06-14 05:26:30|710.32|707.92|709.82|707.42|710.32|707.92|709.82|707.42|0
1655184400000|2022-06-14 05:26:40|708.82|706.42|709.07|706.67|709.07|706.67|708.82|706.42|0
1655184410000|2022-06-14 05:26:50|709.32|706.92|710.07|707.67|710.07|707.67|709.32|706.92|0
1655184420000|2022-06-14 05:27:00|710.32|707.92|710.82|708.42|711.07|708.67|710.32|707.92|0
1655184430000|2022-06-14 05:27:10|710.95|708.55|711.07|708.67|711.07|708.67|710.95|708.55|0
1655184440000|2022-06-14 05:27:20|710.82|708.42|710.57|708.17|710.82|708.42|710.57|708.17|0
1655184450000|2022-06-14 05:27:30|710.95|708.55|710.32|707.92|710.95|708.55|710.32|707.92|0
1655184460000|2022-06-14 05:27:40|710.07|707.67|710.2|707.8|710.2|707.8|710.07|707.67|0
1655184470000|2022-06-14 05:27:50|710.07|707.67|709.95|707.55|710.07|707.67|709.82|707.42|0
1655184480000|2022-06-14 05:28:00|709.82|707.42|710.2|707.8|710.32|707.92|709.82|707.42|0
1655184490000|2022-06-14 05:28:10|710.32|707.92|710.32|707.92|710.32|707.92|710.32|707.92|0
1655184500000|2022-06-14 05:28:20|710.2|707.8|709.82|707.42|710.2|707.8|709.82|707.42|0
1655184510000|2022-06-14 05:28:30|709.95|707.55|709.95|707.55|710.07|707.67|709.82|707.42|0
1655184520000|2022-06-14 05:28:40|710.07|707.67|710.45|708.05|710.57|708.17|710.07|707.67|0
1655184530000|2022-06-14 05:28:50|710.57|708.17|710.57|708.17|710.82|708.42|710.57|708.17|0
1655184540000|2022-06-14 05:29:00|710.45|708.05|710.57|708.17|710.57|708.17|710.45|708.05|0
1655184550000|2022-06-14 05:29:10|710.7|708.3|710.82|708.42|710.82|708.42|710.57|708.17|0
1655184560000|2022-06-14 05:29:20|710.57|708.17|710.32|707.92|710.57|708.17|710.32|707.92|0
1655184570000|2022-06-14 05:29:30|710.2|707.8|710.07|707.67|710.2|707.8|710.07|707.67|0
1655184580000|2022-06-14 05:29:40|710.2|707.8|710.07|707.67|710.2|707.8|710.07|707.67|0
1655184590000|2022-06-14 05:29:50|710.32|707.92|710.57|708.17|710.57|708.17|710.32|707.92|0
1655184600000|2022-06-14 05:30:00|710.32|707.92|710.57|708.17|710.57|708.17|710.32|707.92|0
1655184610000|2022-06-14 05:30:10|710.45|708.05|710.82|708.42|710.82|708.42|710.45|708.05|0
1655184620000|2022-06-14 05:30:20|710.95|708.55|710.95|708.55|711.07|708.67|710.82|708.42|0
1655184630000|2022-06-14 05:30:30|710.82|708.42|710.57|708.17|710.82|708.42|710.57|708.17|0
1655184640000|2022-06-14 05:30:40|710.32|707.92|710.82|708.42|710.82|708.42|710.32|707.92|0
1655184650000|2022-06-14 05:30:50|710.32|707.92|710.82|708.42|710.82|708.42|710.32|707.92|0
1655184660000|2022-06-14 05:31:00|710.32|707.92|710.07|707.67|710.32|707.92|710.07|707.67|0
1655184670000|2022-06-14 05:31:10|709.82|707.42|709.32|706.92|709.82|707.42|709.32|706.92|0
1655184680000|2022-06-14 05:31:20|709.45|707.05|709.57|707.17|709.57|707.17|709.32|706.92|0
1655184690000|2022-06-14 05:31:30|709.32|706.92|708.82|706.42|709.32|706.92|708.82|706.42|0
1655184700000|2022-06-14 05:31:40|709.07|706.67|708.82|706.42|709.07|706.67|708.82|706.42|0
1655184710000|2022-06-14 05:31:50|709.07|706.67|709.07|706.67|709.07|706.67|709.07|706.67|0
1655184720000|2022-06-14 05:32:00|709.32|706.92|709.32|706.92|709.32|706.92|709.32|706.92|0
1655184730000|2022-06-14 05:32:10|709.57|707.17|709.82|707.42|709.82|707.42|709.57|707.17|0
1655184740000|2022-06-14 05:32:20|709.57|707.17|709.32|706.92|709.57|707.17|709.07|706.67|0
1655184750000|2022-06-14 05:32:30|709.2|706.8|709.32|706.92|709.32|706.92|709.2|706.8|0
1655184760000|2022-06-14 05:32:40|709.07|706.67|708.32|705.92|709.07|706.67|708.32|705.92|0
1655184770000|2022-06-14 05:32:50|708.07|705.67|707.82|705.42|708.07|705.67|707.82|705.42|0
1655184780000|2022-06-14 05:33:00|708.32|705.92|708.7|706.3|708.7|706.3|708.32|705.92|0
1655184790000|2022-06-14 05:33:10|708.32|705.92|708.45|706.05|708.45|706.05|708.2|705.8|0
1655184800000|2022-06-14 05:33:20|708.82|706.42|709.57|707.17|709.57|707.17|708.82|706.42|0
1655184810000|2022-06-14 05:33:30|709.45|707.05|709.7|707.3|709.7|707.3|709.45|707.05|0
1655184820000|2022-06-14 05:33:40|709.82|707.42|710.32|707.92|710.32|707.92|709.82|707.42|0
1655184830000|2022-06-14 05:33:50|710.57|708.17|710.57|708.17|710.57|708.17|710.57|708.17|0
1655184840000|2022-06-14 05:34:00|710.95|708.55|710.95|708.55|710.95|708.55|710.95|708.55|0
1655184850000|2022-06-14 05:34:10|711.07|708.67|711.57|709.17|711.57|709.17|711.07|708.67|0
1655184860000|2022-06-14 05:34:20|711.7|709.3|711.82|709.42|711.82|709.42|711.7|709.3|0
1655184870000|2022-06-14 05:34:30|711.95|709.55|712.07|709.67|712.07|709.67|711.82|709.42|0
1655184880000|2022-06-14 05:34:40|712.57|710.17|711.57|709.17|712.57|710.17|711.57|709.17|0
1655184890000|2022-06-14 05:34:50|711.82|709.42|711.57|709.17|711.82|709.42|711.57|709.17|0
1655184900000|2022-06-14 05:35:00|711.32|708.92|711.57|709.17|711.57|709.17|711.32|708.92|0
1655184910000|2022-06-14 05:35:10|711.32|708.92|711.32|708.92|711.45|709.05|711.32|708.92|0
1655184920000|2022-06-14 05:35:20|711.2|708.8|711.32|708.92|711.32|708.92|711.07|708.67|0
1655184930000|2022-06-14 05:35:30|711.07|708.67|710.82|708.42|711.07|708.67|710.82|708.42|0
1655184940000|2022-06-14 05:35:40|710.07|707.67|710.57|708.17|710.7|708.3|710.07|707.67|0
1655184950000|2022-06-14 05:35:50|710.82|708.42|710.82|708.42|710.82|708.42|710.57|708.17|0
1655184960000|2022-06-14 05:36:00|711.32|708.92|711.07|708.67|711.32|708.92|711.07|708.67|0
1655184970000|2022-06-14 05:36:10|710.82|708.42|710.7|708.3|710.82|708.42|710.7|708.3|0
1655184980000|2022-06-14 05:36:20|710.32|707.92|710.07|707.67|710.32|707.92|709.57|707.17|0
1655184990000|2022-06-14 05:36:30|709.95|707.55|710.07|707.67|710.07|707.67|709.95|707.55|0
1655185000000|2022-06-14 05:36:40|710.32|707.92|710.07|707.67|710.32|707.92|710.07|707.67|0
1655185010000|2022-06-14 05:36:50|708.82|706.42|709.07|706.67|709.07|706.67|708.82|706.42|0
1655185020000|2022-06-14 05:37:00|709.32|706.92|708.57|706.17|709.32|706.92|708.57|706.17|0
1655185030000|2022-06-14 05:37:10|708.32|705.92|708.57|706.17|708.57|706.17|708.07|705.67|0
1655185040000|2022-06-14 05:37:20|708.45|706.05|708.57|706.17|708.57|706.17|708.45|706.05|0
1655185050000|2022-06-14 05:37:30|708.82|706.42|708.82|706.42|708.82|706.42|708.82|706.42|0
1655185060000|2022-06-14 05:37:40|709.07|706.67|709.07|706.67|709.07|706.67|709.07|706.67|0
1655185070000|2022-06-14 05:37:50|709.32|706.92|709.07|706.67|709.32|706.92|709.07|706.67|0
1655185080000|2022-06-14 05:38:00|709.32|706.92|709.57|707.17|709.57|707.17|709.32|706.92|0
1655185090000|2022-06-14 05:38:10|709.82|707.42|709.57|707.17|709.82|707.42|709.57|707.17|0
1655185100000|2022-06-14 05:38:20|709.82|707.42|709.57|707.17|709.82|707.42|709.57|707.17|0
1655185110000|2022-06-14 05:38:30|709.82|707.42|709.57|707.17|709.82|707.42|709.57|707.17|0
1655185120000|2022-06-14 05:38:40|709.82|707.42|709.82|707.42|709.82|707.42|709.7|707.3|0
1655185130000|2022-06-14 05:38:50|709.57|707.17|709.32|706.92|709.57|707.17|709.32|706.92|0
1655185140000|2022-06-14 05:39:00|709.57|707.17|709.32|706.92|709.57|707.17|709.32|706.92|0
1655185150000|2022-06-14 05:39:10|709.57|707.17|709.57|707.17|709.57|707.17|709.45|707.05|0
1655185160000|2022-06-14 05:39:20|709.45|707.05|710.07|707.67|710.2|707.8|709.45|707.05|0
1655185170000|2022-06-14 05:39:30|710.32|707.92|710.32|707.92|710.32|707.92|710.32|707.92|0
1655185190000|2022-06-14 05:39:50|710.2|707.8|710.45|708.05|710.45|708.05|710.2|707.8|0
1655185200000|2022-06-14 05:40:00|710.57|708.17|710.32|707.92|710.57|708.17|710.32|707.92|0
1655185210000|2022-06-14 05:40:10|709.7|707.3|709.45|707.05|709.7|707.3|709.32|706.92|0
1655185220000|2022-06-14 05:40:20|709.2|706.8|709.32|706.92|709.32|706.92|708.82|706.42|0
1655185230000|2022-06-14 05:40:30|709.07|706.67|708.7|706.3|709.07|706.67|708.57|706.17|0
1655185240000|2022-06-14 05:40:40|708.82|706.42|708.57|706.17|708.95|706.55|708.57|706.17|0
1655185250000|2022-06-14 05:40:50|708.82|706.42|708.57|706.17|708.82|706.42|708.57|706.17|0
1655185260000|2022-06-14 05:41:00|708.45|706.05|706.7|704.3|708.45|706.05|706.7|704.3|0
1655185270000|2022-06-14 05:41:10|707.07|704.67|707.07|704.67|707.07|704.67|706.82|704.42|0
1655185280000|2022-06-14 05:41:20|706.57|704.17|707.07|704.67|707.07|704.67|706.57|704.17|0
1655185290000|2022-06-14 05:41:30|706.57|704.17|706.95|704.55|707.07|704.67|706.57|704.17|0
1655185300000|2022-06-14 05:41:40|706.82|704.42|706.2|703.8|706.82|704.42|706.2|703.8|0
1655185310000|2022-06-14 05:41:50|706.32|703.92|705.82|703.42|706.32|703.92|705.82|703.42|0
1655185320000|2022-06-14 05:42:00|706.07|703.67|705.57|703.17|706.07|703.67|705.57|703.17|0
1655185330000|2022-06-14 05:42:10|705.82|703.42|706.07|703.67|706.07|703.67|705.7|703.3|0
1655185340000|2022-06-14 05:42:20|706.32|703.92|706.57|704.17|706.57|704.17|706.32|703.92|0
1655185350000|2022-06-14 05:42:30|706.32|703.92|705.32|702.92|706.32|703.92|705.32|702.92|0
1655185360000|2022-06-14 05:42:40|705.82|703.42|705.57|703.17|706.07|703.67|705.57|703.17|0
1655185370000|2022-06-14 05:42:50|704.82|702.42|704.82|702.42|705.07|702.67|704.82|702.42|0
1655185380000|2022-06-14 05:43:00|704.7|702.3|705.07|702.67|705.07|702.67|704.7|702.3|0
1655185390000|2022-06-14 05:43:10|705.32|702.92|704.32|701.92|705.32|702.92|704.32|701.92|0
1655185400000|2022-06-14 05:43:20|704.57|702.17|705.57|703.17|705.57|703.17|704.57|702.17|0
1655185410000|2022-06-14 05:43:30|705.82|703.42|705.82|703.42|705.82|703.42|705.57|703.17|0
1655185420000|2022-06-14 05:43:40|705.95|703.55|706.07|703.67|706.07|703.67|705.95|703.55|0
1655185430000|2022-06-14 05:43:50|706.57|704.17|706.32|703.92|706.57|704.17|706.32|703.92|0
1655185440000|2022-06-14 05:44:00|706.57|704.17|706.57|704.17|706.57|704.17|706.32|703.92|0
1655185450000|2022-06-14 05:44:10|706.45|704.05|706.57|704.17|706.57|704.17|706.45|704.05|0
1655185460000|2022-06-14 05:44:20|706.32|703.92|706.07|703.67|706.32|703.92|706.07|703.67|0
1655185470000|2022-06-14 05:44:30|705.82|703.42|705.82|703.42|706.07|703.67|705.82|703.42|0
1655185480000|2022-06-14 05:44:40|706.07|703.67|705.82|703.42|706.07|703.67|705.82|703.42|0
1655185490000|2022-06-14 05:44:50|705.57|703.17|705.57|703.17|705.82|703.42|705.57|703.17|0
1655185500000|2022-06-14 05:45:00|705.82|703.42|706.32|703.92|706.57|704.17|705.82|703.42|0
1655185510000|2022-06-14 05:45:10|706.07|703.67|705.57|703.17|706.07|703.67|705.57|703.17|0
1655185520000|2022-06-14 05:45:20|705.7|703.3|705.32|702.92|705.7|703.3|705.32|702.92|0
1655185530000|2022-06-14 05:45:30|705.57|703.17|705.57|703.17|705.57|703.17|705.57|703.17|0
1655185540000|2022-06-14 05:45:40|705.82|703.42|705.82|703.42|705.82|703.42|705.82|703.42|0
1655185550000|2022-06-14 05:45:50|706.07|703.67|705.82|703.42|706.07|703.67|705.82|703.42|0
1655185560000|2022-06-14 05:46:00|706.07|703.67|705.32|702.92|706.07|703.67|705.32|702.92|0
1655185570000|2022-06-14 05:46:10|704.95|702.55|705.07|702.67|705.32|702.92|704.95|702.55|0
1655185580000|2022-06-14 05:46:20|705.32|702.92|705.32|702.92|705.32|702.92|705.32|702.92|0
1655185590000|2022-06-14 05:46:30|705.2|702.8|704.82|702.42|705.2|702.8|704.82|702.42|0
1655185600000|2022-06-14 05:46:40|704.95|702.55|705.07|702.67|705.07|702.67|704.95|702.55|0
1655185610000|2022-06-14 05:46:50|704.82|702.42|704.57|702.17|704.82|702.42|704.57|702.17|0
1655185620000|2022-06-14 05:47:00|704.7|702.3|705.07|702.67|705.82|703.42|704.57|702.17|0
1655185630000|2022-06-14 05:47:10|705.32|702.92|704.57|702.17|705.32|702.92|704.57|702.17|0
1655185640000|2022-06-14 05:47:20|704.82|702.42|705.32|702.92|705.32|702.92|704.82|702.42|0
1655185650000|2022-06-14 05:47:30|705.07|702.67|705.7|703.3|705.7|703.3|705.07|702.67|0
1655185660000|2022-06-14 05:47:40|705.57|703.17|705.57|703.17|705.57|703.17|705.57|703.17|0
1655185670000|2022-06-14 05:47:50|705.82|703.42|705.57|703.17|705.82|703.42|705.57|703.17|0
1655185680000|2022-06-14 05:48:00|705.32|702.92|705.07|702.67|705.32|702.92|705.07|702.67|0
1655185710000|2022-06-14 05:48:30|704.57|702.17|704.57|702.17|704.57|702.17|704.57|702.17|0
1655185720000|2022-06-14 05:48:40|705.07|702.67|705.2|702.8|705.32|702.92|705.07|702.67|0
1655185730000|2022-06-14 05:48:50|704.82|702.42|704.32|701.92|705.07|702.67|704.32|701.92|0
1655185740000|2022-06-14 05:49:00|704.45|702.05|703.7|701.3|704.45|702.05|703.7|701.3|0
1655185750000|2022-06-14 05:49:10|703.82|701.42|705.32|702.92|705.32|702.92|703.82|701.42|0
1655185760000|2022-06-14 05:49:20|705.45|703.05|705.07|702.67|705.45|703.05|704.95|702.55|0
1655185770000|2022-06-14 05:49:30|704.95|702.55|704.82|702.42|704.95|702.55|704.82|702.42|0
1655185780000|2022-06-14 05:49:40|704.95|702.55|705.57|703.17|705.57|703.17|704.95|702.55|0
1655185790000|2022-06-14 05:49:50|705.45|703.05|705.57|703.17|705.57|703.17|705.32|702.92|0
1655185800000|2022-06-14 05:50:00|705.82|703.42|705.82|703.42|705.82|703.42|705.82|703.42|0
1655185810000|2022-06-14 05:50:10|706.07|703.67|706.07|703.67|706.07|703.67|706.07|703.67|0
1655185820000|2022-06-14 05:50:20|705.95|703.55|706.07|703.67|706.07|703.67|705.95|703.55|0
1655185830000|2022-06-14 05:50:30|705.95|703.55|705.82|703.42|705.95|703.55|705.82|703.42|0
1655185840000|2022-06-14 05:50:40|705.7|703.3|705.7|703.3|705.7|703.3|705.7|703.3|0
1655185850000|2022-06-14 05:50:50|705.57|703.17|705.82|703.42|705.82|703.42|705.57|703.17|0
1655185860000|2022-06-14 05:51:00|705.57|703.17|706.07|703.67|706.07|703.67|705.57|703.17|0
1655185870000|2022-06-14 05:51:10|705.95|703.55|705.82|703.42|705.95|703.55|705.82|703.42|0
1655185880000|2022-06-14 05:51:20|705.95|703.55|706.07|703.67|706.07|703.67|705.95|703.55|0
1655185900000|2022-06-14 05:51:40|706.32|703.92|706.32|703.92|706.32|703.92|706.32|703.92|0
1655185910000|2022-06-14 05:51:50|706.07|703.67|706.07|703.67|706.32|703.92|706.07|703.67|0
1655185920000|2022-06-14 05:52:00|706.32|703.92|706.07|703.67|706.32|703.92|705.57|703.17|0
1655185930000|2022-06-14 05:52:10|705.7|703.3|705.57|703.17|705.7|703.3|705.57|703.17|0
1655185940000|2022-06-14 05:52:20|705.45|703.05|705.32|702.92|705.57|703.17|705.32|702.92|0
1655185950000|2022-06-14 05:52:30|705.07|702.67|705.07|702.67|705.82|703.42|705.07|702.67|0
1655185960000|2022-06-14 05:52:40|704.57|702.17|705.07|702.67|705.07|702.67|704.57|702.17|0
1655185970000|2022-06-14 05:52:50|704.57|702.17|704.32|701.92|704.57|702.17|704.32|701.92|0
1655185980000|2022-06-14 05:53:00|703.82|701.42|704.07|701.67|704.07|701.67|703.57|701.17|0
1655185990000|2022-06-14 05:53:10|703.82|701.42|703.57|701.17|703.82|701.42|703.57|701.17|0
1655186000000|2022-06-14 05:53:20|703.2|700.8|702.7|700.3|703.2|700.8|702.7|700.3|0
1655186010000|2022-06-14 05:53:30|702.82|700.42|702.32|699.92|702.82|700.42|702.32|699.92|0
1655186020000|2022-06-14 05:53:40|702.57|700.17|702.57|700.17|702.57|700.17|702.32|699.92|0
1655186030000|2022-06-14 05:53:50|702.45|700.05|702.45|700.05|702.45|700.05|702.45|700.05|0
1655186040000|2022-06-14 05:54:00|702.32|699.92|702.32|699.92|702.32|699.92|702.07|699.67|0
1655186050000|2022-06-14 05:54:10|702.45|700.05|702.32|699.92|702.57|700.17|702.32|699.92|0
1655186070000|2022-06-14 05:54:30|702.2|699.8|702.32|699.92|702.32|699.92|702.2|699.8|0
1655186080000|2022-06-14 05:54:40|702.2|699.8|702.07|699.67|702.2|699.8|702.07|699.67|0
1655186090000|2022-06-14 05:54:50|701.82|699.42|702.07|699.67|702.07|699.67|701.82|699.42|0
1655186100000|2022-06-14 05:55:00|701.82|699.42|702.32|699.92|702.57|700.17|701.82|699.42|0
1655186110000|2022-06-14 05:55:10|702.57|700.17|702.32|699.92|702.57|700.17|702.32|699.92|0
1655186120000|2022-06-14 05:55:20|702.07|699.67|701.82|699.42|702.32|699.92|701.82|699.42|0
1655186130000|2022-06-14 05:55:30|701.57|699.17|701.57|699.17|701.57|699.17|701.57|699.17|0
1655186140000|2022-06-14 05:55:40|701.7|699.3|702.32|699.92|702.32|699.92|701.7|699.3|0
1655186150000|2022-06-14 05:55:50|702.57|700.17|702.32|699.92|702.7|700.3|702.32|699.92|0
1655186160000|2022-06-14 05:56:00|702.07|699.67|701.95|699.55|702.07|699.67|701.82|699.42|0
1655186170000|2022-06-14 05:56:10|701.82|699.42|702.07|699.67|702.07|699.67|701.82|699.42|0
1655186180000|2022-06-14 05:56:20|701.95|699.55|701.82|699.42|702.07|699.67|701.82|699.42|0
1655186190000|2022-06-14 05:56:30|701.57|699.17|701.7|699.3|701.82|699.42|701.57|699.17|0
1655186200000|2022-06-14 05:56:40|701.82|699.42|702.07|699.67|702.07|699.67|701.82|699.42|0
1655186210000|2022-06-14 05:56:50|701.82|699.42|701.57|699.17|701.82|699.42|701.57|699.17|0
1655186220000|2022-06-14 05:57:00|701.82|699.42|701.57|699.17|701.82|699.42|701.57|699.17|0
1655186230000|2022-06-14 05:57:10|701.82|699.42|701.57|699.17|701.82|699.42|701.32|698.92|0
1655186240000|2022-06-14 05:57:20|701.32|698.92|701.32|698.92|701.32|698.92|701.32|698.92|0
1655186250000|2022-06-14 05:57:30|701.57|699.17|701.57|699.17|701.57|699.17|701.57|699.17|0
1655186260000|2022-06-14 05:57:40|701.32|698.92|701.32|698.92|701.32|698.92|701.32|698.92|0
1655186280000|2022-06-14 05:58:00|701.57|699.17|701.57|699.17|701.82|699.42|701.57|699.17|0
1655186290000|2022-06-14 05:58:10|701.07|698.67|701.2|698.8|701.2|698.8|701.07|698.67|0
1655186300000|2022-06-14 05:58:20|701.07|698.67|701.82|699.42|701.82|699.42|701.07|698.67|0
1655186310000|2022-06-14 05:58:30|701.45|699.05|701.45|699.05|701.45|699.05|701.45|699.05|0
1655186320000|2022-06-14 05:58:40|701.07|698.67|702.82|700.42|703.07|700.67|701.07|698.67|0
1655186330000|2022-06-14 05:58:50|702.57|700.17|702.57|700.17|702.7|700.3|702.57|700.17|0
1655186340000|2022-06-14 05:59:00|702.82|700.42|703.07|700.67|703.07|700.67|702.82|700.42|0
1655186350000|2022-06-14 05:59:10|703.32|700.92|703.45|701.05|703.57|701.17|703.32|700.92|0
1655186360000|2022-06-14 05:59:20|703.32|700.92|703.57|701.17|703.57|701.17|703.32|700.92|0
1655186370000|2022-06-14 05:59:30|703.82|701.42|703.95|701.55|704.07|701.67|703.57|701.17|0
1655186380000|2022-06-14 05:59:40|703.57|701.17|703.07|700.67|703.57|701.17|703.07|700.67|0
1655186390000|2022-06-14 05:59:50|703.32|700.92|703.57|701.17|703.57|701.17|703.32|700.92|0
1655186400000|2022-06-14 06:00:00|704.07|701.67|703.82|701.42|704.45|702.05|703.82|701.42|0
1655186410000|2022-06-14 06:00:10|704.07|701.67|704.32|701.92|704.57|702.17|704.07|701.67|0
1655186420000|2022-06-14 06:00:20|704.57|702.17|703.82|701.42|704.57|702.17|703.82|701.42|0
1655186430000|2022-06-14 06:00:30|704.07|701.67|704.32|701.92|704.57|702.17|704.07|701.67|0
1655186440000|2022-06-14 06:00:40|704.57|702.17|705.07|702.67|705.07|702.67|704.07|701.67|0
1655186450000|2022-06-14 06:00:50|705.32|702.92|704.32|701.92|705.32|702.92|704.32|701.92|0
1655186460000|2022-06-14 06:01:00|703.82|701.42|702.95|700.55|703.82|701.42|702.45|700.05|0
1655186470000|2022-06-14 06:01:10|703.07|700.67|702.32|699.92|703.07|700.67|702.32|699.92|0
1655186480000|2022-06-14 06:01:20|702.07|699.67|701.95|699.55|702.07|699.67|701.57|699.17|0
1655186490000|2022-06-14 06:01:30|702.2|699.8|702.2|699.8|702.2|699.8|702.2|699.8|0
1655186500000|2022-06-14 06:01:40|701.82|699.42|701.07|698.67|702.07|699.67|701.07|698.67|0
1655186510000|2022-06-14 06:01:50|701.32|698.92|701.2|698.8|701.32|698.92|701.2|698.8|0
1655186520000|2022-06-14 06:02:00|701.57|699.17|701.07|698.67|701.57|699.17|701.07|698.67|0
1655186530000|2022-06-14 06:02:10|701.32|698.92|701.57|699.17|701.57|699.17|701.32|698.92|0
1655186540000|2022-06-14 06:02:20|701.32|698.92|701.07|698.67|701.32|698.92|701.07|698.67|0
1655186550000|2022-06-14 06:02:30|700.82|698.42|699.82|697.42|700.82|698.42|699.82|697.42|0
1655186560000|2022-06-14 06:02:40|699.57|697.17|699.82|697.42|699.82|697.42|699.57|697.17|0
1655186570000|2022-06-14 06:02:50|700.32|697.92|700.32|697.92|700.32|697.92|700.32|697.92|0
1655186580000|2022-06-14 06:03:00|700.57|698.17|699.57|697.17|700.57|698.17|699.57|697.17|0
1655186590000|2022-06-14 06:03:10|699.32|696.92|698.32|695.92|699.57|697.17|698.32|695.92|0
1655186600000|2022-06-14 06:03:20|698.95|696.55|699.07|696.67|699.32|696.92|698.95|696.55|0
1655186610000|2022-06-14 06:03:30|699.2|696.8|698.82|696.42|699.2|696.8|698.82|696.42|0
1655186620000|2022-06-14 06:03:40|699.07|696.67|698.95|696.55|699.07|696.67|698.95|696.55|0
1655186630000|2022-06-14 06:03:50|699.07|696.67|699.07|696.67|699.07|696.67|698.82|696.42|0
1655186640000|2022-06-14 06:04:00|698.95|696.55|699.07|696.67|699.07|696.67|698.95|696.55|0
1655186650000|2022-06-14 06:04:10|698.95|696.55|698.95|696.55|698.95|696.55|698.95|696.55|0
1655186660000|2022-06-14 06:04:20|698.82|696.42|698.82|696.42|698.82|696.42|698.57|696.17|0
1655186670000|2022-06-14 06:04:30|698.32|695.92|698.32|695.92|698.32|695.92|697.82|695.42|0
1655186680000|2022-06-14 06:04:40|699.07|696.67|699.82|697.42|699.82|697.42|698.95|696.55|0
1655186690000|2022-06-14 06:04:50|699.95|697.55|699.57|697.17|699.95|697.55|699.2|696.8|0
1655186700000|2022-06-14 06:05:00|699.82|697.42|700.32|697.92|700.32|697.92|699.82|697.42|0
1655186710000|2022-06-14 06:05:10|700.07|697.67|700.95|698.55|700.95|698.55|700.07|697.67|0
1655186720000|2022-06-14 06:05:20|701.07|698.67|700.82|698.42|701.07|698.67|700.82|698.42|0
1655186730000|2022-06-14 06:05:30|700.57|698.17|699.32|696.92|700.82|698.42|699.32|696.92|0
1655186740000|2022-06-14 06:05:40|699.82|697.42|699.82|697.42|700.07|697.67|699.82|697.42|0
1655186750000|2022-06-14 06:05:50|700.07|697.67|699.95|697.55|700.07|697.67|699.95|697.55|0
1655186760000|2022-06-14 06:06:00|700.57|698.17|700.32|697.92|700.82|698.42|700.07|697.67|0
1655186770000|2022-06-14 06:06:10|700.07|697.67|700.07|697.67|700.07|697.67|700.07|697.67|0
1655186780000|2022-06-14 06:06:20|699.82|697.42|699.82|697.42|699.95|697.55|699.82|697.42|0
1655186790000|2022-06-14 06:06:30|699.07|696.67|698.82|696.42|699.07|696.67|698.82|696.42|0
1655186800000|2022-06-14 06:06:40|698.57|696.17|698.7|696.3|698.82|696.42|698.57|696.17|0
1655186810000|2022-06-14 06:06:50|698.82|696.42|698.57|696.17|698.82|696.42|698.57|696.17|0
1655186820000|2022-06-14 06:07:00|699.2|696.8|698.82|696.42|699.32|696.92|698.82|696.42|0
1655186830000|2022-06-14 06:07:10|699.07|696.67|699.07|696.67|699.07|696.67|699.07|696.67|0
1655186840000|2022-06-14 06:07:20|699.2|696.8|699.57|697.17|699.57|697.17|699.2|696.8|0
1655186850000|2022-06-14 06:07:30|700.57|698.17|700.07|697.67|700.57|698.17|699.82|697.42|0
1655186860000|2022-06-14 06:07:40|700.32|697.92|700.45|698.05|700.45|698.05|700.32|697.92|0
1655186870000|2022-06-14 06:07:50|700.32|697.92|700.07|697.67|700.32|697.92|699.82|697.42|0
1655186880000|2022-06-14 06:08:00|700.2|697.8|699.95|697.55|700.2|697.8|699.95|697.55|0
1655186890000|2022-06-14 06:08:10|700.07|697.67|700.07|697.67|700.07|697.67|699.82|697.42|0
1655186900000|2022-06-14 06:08:20|699.82|697.42|699.82|697.42|699.82|697.42|699.82|697.42|0
1655186910000|2022-06-14 06:08:30|698.82|696.42|698.82|696.42|698.82|696.42|698.82|696.42|0
1655186920000|2022-06-14 06:08:40|698.57|696.17|699.32|696.92|699.32|696.92|698.57|696.17|0
1655186930000|2022-06-14 06:08:50|699.57|697.17|699.57|697.17|699.82|697.42|699.57|697.17|0
1655186940000|2022-06-14 06:09:00|699.32|696.92|699.32|696.92|699.57|697.17|699.32|696.92|0
1655186950000|2022-06-14 06:09:10|699.07|696.67|698.95|696.55|699.07|696.67|698.82|696.42|0
1655186960000|2022-06-14 06:09:20|698.82|696.42|698.82|696.42|698.82|696.42|698.82|696.42|0
1655186970000|2022-06-14 06:09:30|698.57|696.17|698.7|696.3|698.7|696.3|698.57|696.17|0
1655186980000|2022-06-14 06:09:40|698.45|696.05|699.07|696.67|699.2|696.8|698.45|696.05|0
1655186990000|2022-06-14 06:09:50|698.57|696.17|698.7|696.3|698.7|696.3|698.57|696.17|0
1655187000000|2022-06-14 06:10:00|698.82|696.42|698.57|696.17|699.2|696.8|698.57|696.17|0
1655187010000|2022-06-14 06:10:10|698.82|696.42|698.57|696.17|698.82|696.42|698.57|696.17|0
1655187020000|2022-06-14 06:10:20|698.45|696.05|698.82|696.42|698.82|696.42|698.45|696.05|0
1655187030000|2022-06-14 06:10:30|698.45|696.05|698.32|695.92|698.45|696.05|698.07|695.67|0
1655187040000|2022-06-14 06:10:40|698.7|696.3|698.82|696.42|698.82|696.42|698.7|696.3|0
1655187050000|2022-06-14 06:10:50|698.57|696.17|698.82|696.42|698.82|696.42|698.57|696.17|0
1655187060000|2022-06-14 06:11:00|699.07|696.67|699.57|697.17|699.57|697.17|699.07|696.67|0
1655187070000|2022-06-14 06:11:10|699.7|697.3|699.82|697.42|700.2|697.8|699.7|697.3|0
1655187080000|2022-06-14 06:11:20|699.95|697.55|699.82|697.42|700.07|697.67|699.82|697.42|0
1655187090000|2022-06-14 06:11:30|700.07|697.67|700.57|698.17|700.57|698.17|700.07|697.67|0
1655187100000|2022-06-14 06:11:40|700.32|697.92|700.07|697.67|700.32|697.92|700.07|697.67|0
1655187110000|2022-06-14 06:11:50|699.07|696.67|699.07|696.67|699.07|696.67|699.07|696.67|0
1655187120000|2022-06-14 06:12:00|699.32|696.92|699.57|697.17|699.57|697.17|699.07|696.67|0
1655187130000|2022-06-14 06:12:10|699.82|697.42|699.57|697.17|699.82|697.42|699.57|697.17|0
1655187140000|2022-06-14 06:12:20|699.82|697.42|699.82|697.42|699.82|697.42|699.7|697.3|0
1655187150000|2022-06-14 06:12:30|700.07|697.67|700.32|697.92|700.57|698.17|700.07|697.67|0
1655187160000|2022-06-14 06:12:40|700.2|697.8|700.57|698.17|700.57|698.17|700.07|697.67|0
1655187170000|2022-06-14 06:12:50|700.07|697.67|700.07|697.67|700.07|697.67|700.07|697.67|0
1655187180000|2022-06-14 06:13:00|699.82|697.42|699.45|697.05|699.82|697.42|699.45|697.05|0
1655187190000|2022-06-14 06:13:10|699.57|697.17|699.32|696.92|699.82|697.42|699.32|696.92|0
1655187200000|2022-06-14 06:13:20|699.45|697.05|699.57|697.17|699.57|697.17|699.45|697.05|0
1655187210000|2022-06-14 06:13:30|699.32|696.92|699.07|696.67|699.57|697.17|699.07|696.67|0
1655187220000|2022-06-14 06:13:40|698.95|696.55|699.2|696.8|699.2|696.8|698.95|696.55|0
1655187230000|2022-06-14 06:13:50|699.32|696.92|699.57|697.17|699.57|697.17|699.32|696.92|0
1655187240000|2022-06-14 06:14:00|699.82|697.42|699.82|697.42|699.82|697.42|699.82|697.42|0
1655187250000|2022-06-14 06:14:10|699.7|697.3|699.82|697.42|699.82|697.42|699.7|697.3|0
1655187260000|2022-06-14 06:14:20|700.07|697.67|698.32|695.92|700.2|697.8|698.32|695.92|0
1655187270000|2022-06-14 06:14:30|698.7|696.3|698.32|695.92|698.7|696.3|698.07|695.67|0
1655187280000|2022-06-14 06:14:40|698.07|695.67|697.82|695.42|698.07|695.67|697.82|695.42|0
1655187290000|2022-06-14 06:14:50|697.57|695.17|698.07|695.67|698.32|695.92|697.57|695.17|0
1655187300000|2022-06-14 06:15:00|698.32|695.92|699.32|696.92|699.32|696.92|698.32|695.92|0
1655187310000|2022-06-14 06:15:10|699.2|696.8|698.45|696.05|699.2|696.8|698.45|696.05|0
1655187320000|2022-06-14 06:15:20|698.57|696.17|699.32|696.92|699.32|696.92|698.57|696.17|0
1655187330000|2022-06-14 06:15:30|699.07|696.67|698.82|696.42|699.07|696.67|698.82|696.42|0
1655187340000|2022-06-14 06:15:40|698.57|696.17|698.82|696.42|698.95|696.55|698.57|696.17|0
1655187350000|2022-06-14 06:15:50|698.45|696.05|698.57|696.17|698.57|696.17|698.32|695.92|0
1655187360000|2022-06-14 06:16:00|698.32|695.92|697.95|695.55|698.57|696.17|697.82|695.42|0
1655187370000|2022-06-14 06:16:10|697.82|695.42|698.07|695.67|698.07|695.67|697.82|695.42|0
1655187380000|2022-06-14 06:16:20|697.57|695.17|697.57|695.17|697.7|695.3|697.57|695.17|0
1655187390000|2022-06-14 06:16:30|697.07|694.67|696.95|694.55|697.2|694.8|696.82|694.42|0
1655187400000|2022-06-14 06:16:40|696.82|694.42|697.32|694.92|697.32|694.92|696.82|694.42|0
1655187410000|2022-06-14 06:16:50|697.57|695.17|697.82|695.42|697.82|695.42|697.57|695.17|0
1655187420000|2022-06-14 06:17:00|697.57|695.17|697.7|695.3|697.7|695.3|697.57|695.17|0
1655187430000|2022-06-14 06:17:10|697.57|695.17|697.57|695.17|697.57|695.17|697.45|695.05|0
1655187440000|2022-06-14 06:17:20|697.32|694.92|697.32|694.92|697.32|694.92|697.32|694.92|0
1655187450000|2022-06-14 06:17:30|697.45|695.05|697.07|694.67|697.45|695.05|697.07|694.67|0
1655187460000|2022-06-14 06:17:40|696.82|694.42|696.57|694.17|696.82|694.42|696.57|694.17|0
1655187470000|2022-06-14 06:17:50|696.32|693.92|696.32|693.92|696.57|694.17|696.32|693.92|0
1655187480000|2022-06-14 06:18:00|697.07|694.67|696.82|694.42|697.07|694.67|696.82|694.42|0
1655187490000|2022-06-14 06:18:10|697.07|694.67|696.82|694.42|697.2|694.8|696.82|694.42|0
1655187500000|2022-06-14 06:18:20|697.07|694.67|696.57|694.17|697.07|694.67|696.57|694.17|0
1655187510000|2022-06-14 06:18:30|696.82|694.42|696.82|694.42|697.07|694.67|696.82|694.42|0
1655187520000|2022-06-14 06:18:40|696.57|694.17|696.82|694.42|696.82|694.42|696.57|694.17|0
1655187530000|2022-06-14 06:18:50|696.95|694.55|697.07|694.67|697.07|694.67|696.82|694.42|0
1655187540000|2022-06-14 06:19:00|696.82|694.42|697.07|694.67|697.07|694.67|696.82|694.42|0
1655187550000|2022-06-14 06:19:10|697.32|694.92|697.57|695.17|697.57|695.17|697.32|694.92|0
1655187560000|2022-06-14 06:19:20|697.32|694.92|697.32|694.92|697.57|695.17|697.32|694.92|0
1655187580000|2022-06-14 06:19:40|697.57|695.17|697.32|694.92|697.57|695.17|697.07|694.67|0
1655187590000|2022-06-14 06:19:50|697.2|694.8|697.07|694.67|697.2|694.8|697.07|694.67|0
1655187600000|2022-06-14 06:20:00|696.82|694.42|696.57|694.17|696.82|694.42|696.57|694.17|0
1655187610000|2022-06-14 06:20:10|696.82|694.42|697.07|694.67|697.07|694.67|696.82|694.42|0
1655187620000|2022-06-14 06:20:20|697.32|694.92|697.57|695.17|697.57|695.17|697.32|694.92|0
1655187630000|2022-06-14 06:20:30|697.32|694.92|697.32|694.92|697.32|694.92|697.32|694.92|0
1655187640000|2022-06-14 06:20:40|697.2|694.8|697.32|694.92|697.32|694.92|697.2|694.8|0
1655187650000|2022-06-14 06:20:50|697.07|694.67|697.07|694.67|697.07|694.67|697.07|694.67|0
1655187660000|2022-06-14 06:21:00|696.95|694.55|697.2|694.8|697.32|694.92|696.95|694.55|0
1655187670000|2022-06-14 06:21:10|697.45|695.05|697.57|695.17|697.57|695.17|697.45|695.05|0
1655187690000|2022-06-14 06:21:30|697.82|695.42|697.82|695.42|698.32|695.92|697.82|695.42|0
1655187700000|2022-06-14 06:21:40|697.57|695.17|697.82|695.42|698.32|695.92|697.57|695.17|0
1655187710000|2022-06-14 06:21:50|697.57|695.17|697.82|695.42|697.82|695.42|697.57|695.17|0
1655187720000|2022-06-14 06:22:00|698.07|695.67|697.7|695.3|698.07|695.67|697.7|695.3|0
1655187730000|2022-06-14 06:22:10|697.82|695.42|698.32|695.92|698.32|695.92|697.82|695.42|0
1655187740000|2022-06-14 06:22:20|697.57|695.17|697.82|695.42|697.82|695.42|697.57|695.17|0
1655187750000|2022-06-14 06:22:30|698.07|695.67|698.32|695.92|698.32|695.92|697.82|695.42|0
1655187760000|2022-06-14 06:22:40|698.07|695.67|698.2|695.8|698.2|695.8|698.07|695.67|0
1655187770000|2022-06-14 06:22:50|697.95|695.55|697.57|695.17|697.95|695.55|697.57|695.17|0
1655187780000|2022-06-14 06:23:00|697.7|695.3|697.82|695.42|698.07|695.67|697.7|695.3|0
1655187790000|2022-06-14 06:23:10|698.32|695.92|699.07|696.67|699.07|696.67|698.07|695.67|0
1655187800000|2022-06-14 06:23:20|698.82|696.42|699.32|696.92|699.32|696.92|698.82|696.42|0
1655187810000|2022-06-14 06:23:30|699.45|697.05|699.32|696.92|699.45|697.05|699.32|696.92|0
1655187820000|2022-06-14 06:23:40|699.57|697.17|699.07|696.67|699.7|697.3|699.07|696.67|0
1655187830000|2022-06-14 06:23:50|698.82|696.42|698.82|696.42|698.82|696.42|698.82|696.42|0
1655187840000|2022-06-14 06:24:00|698.57|696.17|698.82|696.42|698.82|696.42|698.57|696.17|0
1655187850000|2022-06-14 06:24:10|698.7|696.3|699.07|696.67|699.07|696.67|698.7|696.3|0
1655187860000|2022-06-14 06:24:20|698.7|696.3|699.82|697.42|699.82|697.42|698.32|695.92|0
1655187870000|2022-06-14 06:24:30|700.07|697.67|700.32|697.92|700.32|697.92|700.07|697.67|0
1655187880000|2022-06-14 06:24:40|700.07|697.67|700.57|698.17|700.57|698.17|700.07|697.67|0
1655187890000|2022-06-14 06:24:50|700.45|698.05|700.2|697.8|700.45|698.05|700.07|697.67|0
1655187900000|2022-06-14 06:25:00|700.32|697.92|699.95|697.55|700.45|698.05|699.95|697.55|0
1655187910000|2022-06-14 06:25:10|699.82|697.42|699.82|697.42|699.82|697.42|699.45|697.05|0
1655187920000|2022-06-14 06:25:20|700.07|697.67|700.07|697.67|700.07|697.67|700.07|697.67|0
1655187930000|2022-06-14 06:25:30|699.82|697.42|699.82|697.42|699.82|697.42|699.82|697.42|0
1655187940000|2022-06-14 06:25:40|699.95|697.55|700.32|697.92|700.32|697.92|699.95|697.55|0
1655187950000|2022-06-14 06:25:50|700.45|698.05|700.45|698.05|700.45|698.05|700.45|698.05|0
1655187960000|2022-06-14 06:26:00|700.32|697.92|700.32|697.92|700.32|697.92|700.32|697.92|0
1655187970000|2022-06-14 06:26:10|699.57|697.17|699.2|696.8|699.57|697.17|699.2|696.8|0
1655187980000|2022-06-14 06:26:20|699.07|696.67|698.82|696.42|699.07|696.67|698.82|696.42|0
1655187990000|2022-06-14 06:26:30|698.95|696.55|699.32|696.92|699.32|696.92|698.95|696.55|0
1655188000000|2022-06-14 06:26:40|699.07|696.67|699.32|696.92|699.32|696.92|698.82|696.42|0
1655188010000|2022-06-14 06:26:50|699.57|697.17|699.07|696.67|699.57|697.17|699.07|696.67|0
1655188020000|2022-06-14 06:27:00|698.57|696.17|697.82|695.42|698.57|696.17|697.82|695.42|0
1655188030000|2022-06-14 06:27:10|697.7|695.3|697.82|695.42|697.82|695.42|697.7|695.3|0
1655188040000|2022-06-14 06:27:20|697.95|695.55|698.07|695.67|698.07|695.67|697.82|695.42|0
1655188050000|2022-06-14 06:27:30|698.32|695.92|698.57|696.17|698.57|696.17|698.32|695.92|0
1655188060000|2022-06-14 06:27:40|698.32|695.92|698.07|695.67|698.32|695.92|698.07|695.67|0
1655188070000|2022-06-14 06:27:50|698.32|695.92|698.07|695.67|698.32|695.92|697.82|695.42|0
1655188080000|2022-06-14 06:28:00|698.57|696.17|698.57|696.17|698.7|696.3|698.57|696.17|0
1655188090000|2022-06-14 06:28:10|698.82|696.42|699.57|697.17|699.57|697.17|698.82|696.42|0
1655188100000|2022-06-14 06:28:20|700.07|697.67|699.82|697.42|700.07|697.67|699.82|697.42|0
1655188110000|2022-06-14 06:28:30|700.32|697.92|700.45|698.05|700.45|698.05|700.32|697.92|0
1655188120000|2022-06-14 06:28:40|700.32|697.92|700.57|698.17|700.57|698.17|700.32|697.92|0
1655188130000|2022-06-14 06:28:50|700.82|698.42|700.57|698.17|700.82|698.42|700.57|698.17|0
1655188140000|2022-06-14 06:29:00|700.7|698.3|701.32|698.92|701.32|698.92|700.57|698.17|0
1655188150000|2022-06-14 06:29:10|701.2|698.8|701.57|699.17|701.57|699.17|701.2|698.8|0
1655188160000|2022-06-14 06:29:20|701.32|698.92|701.57|699.17|701.7|699.3|701.32|698.92|0
1655188170000|2022-06-14 06:29:30|701.95|699.55|702.57|700.17|702.57|700.17|701.95|699.55|0
1655188180000|2022-06-14 06:29:40|702.82|700.42|702.57|700.17|702.82|700.42|702.32|699.92|0
1655188190000|2022-06-14 06:29:50|702.82|700.42|703.32|700.92|703.32|700.92|702.82|700.42|0
1655188200000|2022-06-14 06:30:00|703.07|700.67|702.82|700.42|703.07|700.67|702.57|700.17|0
1655188210000|2022-06-14 06:30:10|702.57|700.17|702.32|699.92|702.57|700.17|702.32|699.92|0
1655188220000|2022-06-14 06:30:20|701.57|699.17|701.32|698.92|701.82|699.42|701.32|698.92|0
1655188230000|2022-06-14 06:30:30|701.57|699.17|701.7|699.3|701.7|699.3|701.57|699.17|0
1655188240000|2022-06-14 06:30:40|702.07|699.67|702.07|699.67|702.07|699.67|702.07|699.67|0
1655188250000|2022-06-14 06:30:50|702.32|699.92|702.07|699.67|702.32|699.92|702.07|699.67|0
1655188260000|2022-06-14 06:31:00|702.32|699.92|702.57|700.17|702.57|700.17|702.32|699.92|0
1655188270000|2022-06-14 06:31:10|702.32|699.92|702.57|700.17|702.57|700.17|702.07|699.67|0
1655188280000|2022-06-14 06:31:20|702.82|700.42|702.57|700.17|702.82|700.42|702.57|700.17|0
1655188290000|2022-06-14 06:31:30|702.82|700.42|703.07|700.67|703.07|700.67|702.82|700.42|0
1655188310000|2022-06-14 06:31:50|702.57|700.17|702.57|700.17|702.57|700.17|702.57|700.17|0
1655188320000|2022-06-14 06:32:00|702.32|699.92|702.57|700.17|702.57|700.17|702.32|699.92|0
1655188330000|2022-06-14 06:32:10|702.95|700.55|701.95|699.55|702.95|700.55|701.57|699.17|0
1655188340000|2022-06-14 06:32:20|701.82|699.42|701.32|698.92|701.82|699.42|701.32|698.92|0
1655188350000|2022-06-14 06:32:30|700.82|698.42|700.82|698.42|700.95|698.55|700.82|698.42|0
1655188360000|2022-06-14 06:32:40|700.7|698.3|699.57|697.17|700.7|698.3|699.57|697.17|0
1655188370000|2022-06-14 06:32:50|699.82|697.42|699.82|697.42|699.82|697.42|699.57|697.17|0
1655188380000|2022-06-14 06:33:00|700.32|697.92|699.82|697.42|700.32|697.92|699.82|697.42|0
1655188390000|2022-06-14 06:33:10|699.07|696.67|698.82|696.42|699.07|696.67|698.82|696.42|0
1655188400000|2022-06-14 06:33:20|698.95|696.55|698.82|696.42|698.95|696.55|698.82|696.42|0
1655188410000|2022-06-14 06:33:30|699.07|696.67|698.82|696.42|699.2|696.8|698.82|696.42|0
1655188420000|2022-06-14 06:33:40|698.57|696.17|698.57|696.17|698.57|696.17|698.32|695.92|0
1655188430000|2022-06-14 06:33:50|698.95|696.55|699.57|697.17|699.57|697.17|698.95|696.55|0
1655188440000|2022-06-14 06:34:00|699.82|697.42|700.32|697.92|700.32|697.92|699.82|697.42|0
1655188450000|2022-06-14 06:34:10|700.57|698.17|701.07|698.67|701.07|698.67|700.57|698.17|0
1655188460000|2022-06-14 06:34:20|701.32|698.92|701.07|698.67|701.32|698.92|701.07|698.67|0
1655188470000|2022-06-14 06:34:30|700.57|698.17|700.82|698.42|700.82|698.42|700.57|698.17|0
1655188480000|2022-06-14 06:34:40|700.95|698.55|700.82|698.42|701.07|698.67|700.57|698.17|0
1655188490000|2022-06-14 06:34:50|700.57|698.17|699.57|697.17|700.57|698.17|699.32|696.92|0
1655188500000|2022-06-14 06:35:00|699.32|696.92|699.82|697.42|699.82|697.42|699.32|696.92|0
1655188510000|2022-06-14 06:35:10|700.2|697.8|700.32|697.92|700.32|697.92|700.2|697.8|0
1655188520000|2022-06-14 06:35:20|700.07|697.67|700.07|697.67|700.07|697.67|700.07|697.67|0
1655188530000|2022-06-14 06:35:30|699.82|697.42|700.32|697.92|700.32|697.92|699.82|697.42|0
1655188540000|2022-06-14 06:35:40|700.57|698.17|700.82|698.42|700.82|698.42|700.45|698.05|0
1655188550000|2022-06-14 06:35:50|700.57|698.17|700.57|698.17|700.7|698.3|700.57|698.17|0
1655188560000|2022-06-14 06:36:00|701.07|698.67|700.82|698.42|701.07|698.67|700.82|698.42|0
1655188570000|2022-06-14 06:36:10|701.07|698.67|701.07|698.67|701.07|698.67|701.07|698.67|0
1655188580000|2022-06-14 06:36:20|701.32|698.92|701.57|699.17|701.57|699.17|701.32|698.92|0
1655188590000|2022-06-14 06:36:30|701.32|698.92|701.57|699.17|701.57|699.17|701.32|698.92|0
1655188600000|2022-06-14 06:36:40|701.82|699.42|702.07|699.67|702.07|699.67|701.82|699.42|0
1655188610000|2022-06-14 06:36:50|701.82|699.42|701.57|699.17|701.82|699.42|701.57|699.17|0
1655188620000|2022-06-14 06:37:00|702.07|699.67|702.07|699.67|702.07|699.67|701.95|699.55|0
1655188630000|2022-06-14 06:37:10|701.82|699.42|701.82|699.42|701.82|699.42|701.82|699.42|0
1655188640000|2022-06-14 06:37:20|702.07|699.67|701.95|699.55|702.07|699.67|701.82|699.42|0
1655188650000|2022-06-14 06:37:30|702.07|699.67|702.07|699.67|702.2|699.8|702.07|699.67|0
1655188660000|2022-06-14 06:37:40|702.32|699.92|702.07|699.67|702.32|699.92|702.07|699.67|0
1655188670000|2022-06-14 06:37:50|701.82|699.42|702.07|699.67|702.07|699.67|701.82|699.42|0
1655188680000|2022-06-14 06:38:00|702.32|699.92|702.07|699.67|702.32|699.92|702.07|699.67|0
1655188690000|2022-06-14 06:38:10|701.32|698.92|701.95|699.55|702.07|699.67|701.32|698.92|0
1655188700000|2022-06-14 06:38:20|702.07|699.67|703.07|700.67|703.07|700.67|702.07|699.67|0
1655188710000|2022-06-14 06:38:30|703.32|700.92|702.32|699.92|703.32|700.92|702.32|699.92|0
1655188720000|2022-06-14 06:38:40|702.2|699.8|702.82|700.42|702.82|700.42|702.2|699.8|0
1655188730000|2022-06-14 06:38:50|702.95|700.55|703.07|700.67|703.07|700.67|702.95|700.55|0
1655188740000|2022-06-14 06:39:00|703.45|701.05|703.32|700.92|703.45|701.05|703.32|700.92|0
1655188750000|2022-06-14 06:39:10|704.07|701.67|704.07|701.67|704.2|701.8|704.07|701.67|0
1655188760000|2022-06-14 06:39:20|703.82|701.42|702.57|700.17|703.82|701.42|702.57|700.17|0
1655188770000|2022-06-14 06:39:30|702.82|700.42|703.07|700.67|703.07|700.67|702.82|700.42|0
1655188780000|2022-06-14 06:39:40|702.82|700.42|703.07|700.67|703.07|700.67|702.82|700.42|0
1655188790000|2022-06-14 06:39:50|703.32|700.92|703.82|701.42|704.07|701.67|703.32|700.92|0
1655188800000|2022-06-14 06:40:00|704.07|701.67|704.32|701.92|704.32|701.92|703.57|701.17|0
1655188810000|2022-06-14 06:40:10|704.07|701.67|703.82|701.42|704.07|701.67|703.82|701.42|0
1655188820000|2022-06-14 06:40:20|704.32|701.92|703.82|701.42|704.32|701.92|703.82|701.42|0
1655188830000|2022-06-14 06:40:30|704.07|701.67|704.32|701.92|704.32|701.92|703.82|701.42|0
1655188840000|2022-06-14 06:40:40|704.07|701.67|704.07|701.67|704.07|701.67|704.07|701.67|0
1655188850000|2022-06-14 06:40:50|703.82|701.42|704.07|701.67|704.32|701.92|703.82|701.42|0
1655188860000|2022-06-14 06:41:00|704.32|701.92|704.07|701.67|704.32|701.92|704.07|701.67|0
1655188870000|2022-06-14 06:41:10|703.82|701.42|703.82|701.42|703.82|701.42|703.82|701.42|0
1655188880000|2022-06-14 06:41:20|703.57|701.17|704.07|701.67|704.07|701.67|703.57|701.17|0
1655188890000|2022-06-14 06:41:30|703.82|701.42|703.82|701.42|703.95|701.55|703.82|701.42|0
1655188900000|2022-06-14 06:41:40|703.57|701.17|702.82|700.42|703.57|701.17|702.82|700.42|0
1655188910000|2022-06-14 06:41:50|702.57|700.17|702.57|700.17|702.57|700.17|702.57|700.17|0
1655188920000|2022-06-14 06:42:00|702.82|700.42|702.57|700.17|702.82|700.42|702.57|700.17|0
1655188930000|2022-06-14 06:42:10|702.32|699.92|702.07|699.67|702.32|699.92|702.07|699.67|0
1655188940000|2022-06-14 06:42:20|701.82|699.42|701.57|699.17|701.95|699.55|701.57|699.17|0
1655188950000|2022-06-14 06:42:30|701.7|699.3|701.7|699.3|701.7|699.3|701.57|699.17|0
1655188960000|2022-06-14 06:42:40|701.57|699.17|701.57|699.17|701.82|699.42|701.57|699.17|0
1655188970000|2022-06-14 06:42:50|701.32|698.92|701.45|699.05|701.45|699.05|701.32|698.92|0
1655188980000|2022-06-14 06:43:00|701.57|699.17|701.82|699.42|701.82|699.42|701.32|698.92|0
1655188990000|2022-06-14 06:43:10|702.07|699.67|702.32|699.92|702.32|699.92|701.82|699.42|0
1655189000000|2022-06-14 06:43:20|701.82|699.42|701.82|699.42|701.82|699.42|701.82|699.42|0
1655189010000|2022-06-14 06:43:30|701.57|699.17|701.32|698.92|701.7|699.3|701.32|698.92|0
1655189020000|2022-06-14 06:43:40|701.57|699.17|701.82|699.42|701.82|699.42|701.57|699.17|0
1655189030000|2022-06-14 06:43:50|701.95|699.55|702.07|699.67|702.2|699.8|701.95|699.55|0
1655189040000|2022-06-14 06:44:00|701.82|699.42|701.7|699.3|701.82|699.42|701.7|699.3|0
1655189050000|2022-06-14 06:44:10|702.07|699.67|702.32|699.92|702.32|699.92|702.07|699.67|0
1655189060000|2022-06-14 06:44:20|701.82|699.42|701.95|699.55|702.07|699.67|701.82|699.42|0
1655189070000|2022-06-14 06:44:30|702.32|699.92|702.07|699.67|702.32|699.92|702.07|699.67|0
1655189080000|2022-06-14 06:44:40|701.57|699.17|702.07|699.67|702.07|699.67|701.57|699.17|0
1655189090000|2022-06-14 06:44:50|702.32|699.92|702.32|699.92|702.57|700.17|702.32|699.92|0
1655189100000|2022-06-14 06:45:00|702.07|699.67|702.32|699.92|702.32|699.92|702.07|699.67|0
1655189110000|2022-06-14 06:45:10|702.07|699.67|702.07|699.67|702.07|699.67|702.07|699.67|0
1655189120000|2022-06-14 06:45:20|701.82|699.42|702.07|699.67|702.07|699.67|701.82|699.42|0
1655189130000|2022-06-14 06:45:30|701.82|699.42|701.82|699.42|701.82|699.42|701.82|699.42|0
1655189140000|2022-06-14 06:45:40|701.57|699.17|701.57|699.17|701.57|699.17|701.57|699.17|0
1655189150000|2022-06-14 06:45:50|701.82|699.42|702.07|699.67|702.07|699.67|701.82|699.42|0
1655189160000|2022-06-14 06:46:00|702.32|699.92|702.07|699.67|702.32|699.92|702.07|699.67|0
1655189180000|2022-06-14 06:46:20|701.82|699.42|702.32|699.92|702.32|699.92|701.82|699.42|0
1655189190000|2022-06-14 06:46:30|702.07|699.67|702.07|699.67|702.07|699.67|702.07|699.67|0
1655189200000|2022-06-14 06:46:40|701.82|699.42|701.57|699.17|701.95|699.55|701.57|699.17|0
1655189210000|2022-06-14 06:46:50|701.32|698.92|701.32|698.92|701.45|699.05|701.32|698.92|0
1655189220000|2022-06-14 06:47:00|701.07|698.67|700.57|698.17|701.32|698.92|700.57|698.17|0
1655189230000|2022-06-14 06:47:10|700.82|698.42|700.82|698.42|700.82|698.42|700.57|698.17|0
1655189250000|2022-06-14 06:47:30|700.32|697.92|699.95|697.55|700.32|697.92|699.95|697.55|0
1655189260000|2022-06-14 06:47:40|699.82|697.42|699.82|697.42|699.82|697.42|699.82|697.42|0
1655189270000|2022-06-14 06:47:50|699.7|697.3|699.7|697.3|700.07|697.67|699.7|697.3|0
1655189280000|2022-06-14 06:48:00|699.82|697.42|699.57|697.17|699.82|697.42|699.57|697.17|0
1655189290000|2022-06-14 06:48:10|699.82|697.42|700.82|698.42|700.82|698.42|699.82|697.42|0
1655189300000|2022-06-14 06:48:20|699.57|697.17|699.57|697.17|699.82|697.42|699.57|697.17|0
1655189310000|2022-06-14 06:48:30|699.82|697.42|700.07|697.67|700.07|697.67|699.57|697.17|0
1655189320000|2022-06-14 06:48:40|700.32|697.92|700.2|697.8|700.57|698.17|700.2|697.8|0
1655189330000|2022-06-14 06:48:50|699.95|697.55|700.07|697.67|700.07|697.67|699.82|697.42|0
1655189340000|2022-06-14 06:49:00|699.82|697.42|700.07|697.67|700.07|697.67|699.82|697.42|0
1655189350000|2022-06-14 06:49:10|700.32|697.92|700.57|698.17|700.57|698.17|700.32|697.92|0
1655189360000|2022-06-14 06:49:20|700.7|698.3|699.82|697.42|700.82|698.42|699.82|697.42|0
1655189370000|2022-06-14 06:49:30|700.07|697.67|699.32|696.92|700.07|697.67|699.32|696.92|0
1655189380000|2022-06-14 06:49:40|699.07|696.67|698.82|696.42|699.07|696.67|698.82|696.42|0
1655189390000|2022-06-14 06:49:50|698.7|696.3|699.07|696.67|699.07|696.67|698.7|696.3|0
1655189400000|2022-06-14 06:50:00|699.82|697.42|699.82|697.42|699.82|697.42|699.82|697.42|0
1655189410000|2022-06-14 06:50:10|699.7|697.3|699.57|697.17|699.82|697.42|699.32|696.92|0
1655189420000|2022-06-14 06:50:20|699.32|696.92|699.57|697.17|699.57|697.17|699.32|696.92|0
1655189430000|2022-06-14 06:50:30|699.45|697.05|699.57|697.17|699.57|697.17|699.45|697.05|0
1655189440000|2022-06-14 06:50:40|699.45|697.05|699.57|697.17|699.57|697.17|699.45|697.05|0
1655189450000|2022-06-14 06:50:50|699.45|697.05|699.57|697.17|699.57|697.17|699.45|697.05|0
1655189470000|2022-06-14 06:51:10|699.7|697.3|699.32|696.92|699.82|697.42|699.32|696.92|0
1655189480000|2022-06-14 06:51:20|699.45|697.05|699.57|697.17|699.57|697.17|699.45|697.05|0
1655189490000|2022-06-14 06:51:30|699.82|697.42|700.32|697.92|700.32|697.92|699.82|697.42|0
1655189500000|2022-06-14 06:51:40|700.82|698.42|700.82|698.42|700.95|698.55|700.82|698.42|0
1655189510000|2022-06-14 06:51:50|701.07|698.67|700.82|698.42|701.07|698.67|700.82|698.42|0
1655189520000|2022-06-14 06:52:00|700.7|698.3|700.7|698.3|700.7|698.3|700.7|698.3|0
1655189530000|2022-06-14 06:52:10|701.07|698.67|700.95|698.55|701.07|698.67|700.82|698.42|0
1655189540000|2022-06-14 06:52:20|700.57|698.17|700.07|697.67|700.57|698.17|699.82|697.42|0
1655189550000|2022-06-14 06:52:30|700.32|697.92|700.2|697.8|700.32|697.92|700.2|697.8|0
1655189560000|2022-06-14 06:52:40|700.32|697.92|700.07|697.67|700.32|697.92|700.07|697.67|0
1655189570000|2022-06-14 06:52:50|700.32|697.92|700.07|697.67|700.32|697.92|700.07|697.67|0
1655189580000|2022-06-14 06:53:00|700.32|697.92|700.2|697.8|700.32|697.92|700.2|697.8|0
1655189590000|2022-06-14 06:53:10|700.07|697.67|700.07|697.67|700.07|697.67|700.07|697.67|0
1655189600000|2022-06-14 06:53:20|700.32|697.92|700.32|697.92|700.32|697.92|700.32|697.92|0
1655189610000|2022-06-14 06:53:30|700.57|698.17|700.45|698.05|700.57|698.17|700.45|698.05|0
1655189620000|2022-06-14 06:53:40|700.57|698.17|700.32|697.92|700.57|698.17|700.32|697.92|0
1655189630000|2022-06-14 06:53:50|700.45|698.05|700.45|698.05|700.45|698.05|700.45|698.05|0
1655189640000|2022-06-14 06:54:00|700.32|697.92|700.57|698.17|700.57|698.17|700.32|697.92|0
1655189650000|2022-06-14 06:54:10|700.32|697.92|700.32|697.92|700.32|697.92|700.32|697.92|0
1655189660000|2022-06-14 06:54:20|700.07|697.67|700.2|697.8|700.2|697.8|700.07|697.67|0
1655189670000|2022-06-14 06:54:30|700.32|697.92|700.07|697.67|700.57|698.17|700.07|697.67|0
1655189680000|2022-06-14 06:54:40|700.32|697.92|700.32|697.92|700.45|698.05|700.32|697.92|0
1655189690000|2022-06-14 06:54:50|700.45|698.05|700.57|698.17|700.57|698.17|700.32|697.92|0
1655189700000|2022-06-14 06:55:00|700.82|698.42|701.2|698.8|701.57|699.17|700.82|698.42|0
1655189710000|2022-06-14 06:55:10|701.32|698.92|701.32|698.92|701.32|698.92|701.32|698.92|0
1655189720000|2022-06-14 06:55:20|701.57|699.17|702.2|699.8|702.2|699.8|701.57|699.17|0
1655189730000|2022-06-14 06:55:30|702.32|699.92|701.95|699.55|702.57|700.17|701.95|699.55|0
1655189740000|2022-06-14 06:55:40|701.82|699.42|702.57|700.17|702.57|700.17|701.82|699.42|0
1655189750000|2022-06-14 06:55:50|702.7|700.3|702.07|699.67|702.7|700.3|702.07|699.67|0
1655189760000|2022-06-14 06:56:00|702.2|699.8|702.2|699.8|702.57|700.17|702.07|699.67|0
1655189770000|2022-06-14 06:56:10|702.07|699.67|701.32|698.92|702.07|699.67|701.32|698.92|0
1655189780000|2022-06-14 06:56:20|701.07|698.67|701.32|698.92|701.32|698.92|701.07|698.67|0
1655189790000|2022-06-14 06:56:30|701.57|699.17|700.82|698.42|701.57|699.17|700.82|698.42|0
1655189800000|2022-06-14 06:56:40|700.32|697.92|700.07|697.67|700.32|697.92|700.07|697.67|0
1655189810000|2022-06-14 06:56:50|699.82|697.42|700.32|697.92|700.32|697.92|699.82|697.42|0
1655189820000|2022-06-14 06:57:00|700.2|697.8|700.57|698.17|700.57|698.17|700.2|697.8|0
1655189830000|2022-06-14 06:57:10|700.82|698.42|700.82|698.42|700.82|698.42|700.82|698.42|0
1655189840000|2022-06-14 06:57:20|700.7|698.3|700.45|698.05|700.7|698.3|700.45|698.05|0
1655189850000|2022-06-14 06:57:30|700.57|698.17|700.57|698.17|700.57|698.17|700.57|698.17|0
1655189860000|2022-06-14 06:57:40|700.32|697.92|700.32|697.92|700.32|697.92|700.32|697.92|0
1655189870000|2022-06-14 06:57:50|700.57|698.17|700.82|698.42|700.95|698.55|700.57|698.17|0
1655189880000|2022-06-14 06:58:00|700.45|698.05|700.07|697.67|700.45|698.05|700.07|697.67|0
1655189890000|2022-06-14 06:58:10|699.82|697.42|699.82|697.42|699.82|697.42|699.82|697.42|0
1655189900000|2022-06-14 06:58:20|699.95|697.55|701.07|698.67|701.07|698.67|699.95|697.55|0
1655189910000|2022-06-14 06:58:30|701.2|698.8|702.07|699.67|702.32|699.92|701.2|698.8|0
1655189920000|2022-06-14 06:58:40|702.2|699.8|702.57|700.17|702.82|700.42|702.2|699.8|0
1655189930000|2022-06-14 06:58:50|702.45|700.05|702.57|700.17|702.82|700.42|702.32|699.92|0
1655189940000|2022-06-14 06:59:00|702.07|699.67|702.07|699.67|702.07|699.67|701.82|699.42|0
1655189950000|2022-06-14 06:59:10|701.95|699.55|702.07|699.67|702.07|699.67|701.95|699.55|0
1655189960000|2022-06-14 06:59:20|702.57|700.17|702.7|700.3|702.7|700.3|702.57|700.17|0
1655189970000|2022-06-14 06:59:30|702.57|700.17|702.07|699.67|702.57|700.17|701.57|699.17|0
1655189980000|2022-06-14 06:59:40|702.2|699.8|701.82|699.42|702.2|699.8|701.82|699.42|0
1655189990000|2022-06-14 06:59:50|701.32|698.92|701.07|698.67|701.32|698.92|701.07|698.67|0
1655190000000|2022-06-14 07:00:00|702.57|700.17|703.82|701.42|703.82|701.42|702.57|700.17|0
1655190010000|2022-06-14 07:00:10|704.45|702.05|704.32|701.92|704.57|702.17|704.32|701.92|0
1655190020000|2022-06-14 07:00:20|703.2|700.8|703.82|701.42|703.82|701.42|703.2|700.8|0
1655190030000|2022-06-14 07:00:30|704.57|702.17|703.7|701.3|704.57|702.17|703.7|701.3|0
1655190040000|2022-06-14 07:00:40|703.07|700.67|703.32|700.92|703.45|701.05|702.95|700.55|0
1655190050000|2022-06-14 07:00:50|703.57|701.17|703.82|701.42|704.07|701.67|703.32|700.92|0
1655190060000|2022-06-14 07:01:00|704.57|702.17|703.57|701.17|704.57|702.17|703.57|701.17|0
1655190070000|2022-06-14 07:01:10|703.7|701.3|703.82|701.42|703.82|701.42|703.7|701.3|0
1655190080000|2022-06-14 07:01:20|703.57|701.17|704.07|701.67|704.07|701.67|703.45|701.05|0
1655190090000|2022-06-14 07:01:30|703.95|701.55|703.95|701.55|704.07|701.67|703.82|701.42|0
1655190100000|2022-06-14 07:01:40|703.57|701.17|703.57|701.17|703.82|701.42|703.57|701.17|0
1655190110000|2022-06-14 07:01:50|704.07|701.67|704.07|701.67|704.32|701.92|704.07|701.67|0
1655190120000|2022-06-14 07:02:00|703.82|701.42|703.07|700.67|703.82|701.42|703.07|700.67|0
1655190130000|2022-06-14 07:02:10|702.32|699.92|701.07|698.67|702.32|699.92|701.07|698.67|0
1655190140000|2022-06-14 07:02:20|700.95|698.55|701.57|699.17|701.57|699.17|700.95|698.55|0
1655190150000|2022-06-14 07:02:30|701.45|699.05|702.07|699.67|702.07|699.67|701.45|699.05|0
1655190160000|2022-06-14 07:02:40|701.82|699.42|701.7|699.3|701.82|699.42|701.7|699.3|0
1655190170000|2022-06-14 07:02:50|701.82|699.42|702.82|700.42|702.82|700.42|701.82|699.42|0
1655190180000|2022-06-14 07:03:00|702.7|700.3|702.82|700.42|702.95|700.55|702.57|700.17|0
1655190190000|2022-06-14 07:03:10|701.57|699.17|702.57|700.17|702.57|700.17|701.57|699.17|0
1655190200000|2022-06-14 07:03:20|702.45|700.05|702.2|699.8|702.45|700.05|702.07|699.67|0
1655190210000|2022-06-14 07:03:30|702.57|700.17|703.57|701.17|703.82|701.42|702.57|700.17|0
1655190220000|2022-06-14 07:03:40|703.82|701.42|702.57|700.17|703.82|701.42|702.57|700.17|0
1655190230000|2022-06-14 07:03:50|702.82|700.42|703.32|700.92|703.57|701.17|702.82|700.42|0
1655190240000|2022-06-14 07:04:00|703.57|701.17|703.7|701.3|704.07|701.67|703.57|701.17|0
1655190250000|2022-06-14 07:04:10|703.82|701.42|703.07|700.67|703.82|701.42|703.07|700.67|0
1655190260000|2022-06-14 07:04:20|702.82|700.42|701.82|699.42|702.82|700.42|701.82|699.42|0
1655190270000|2022-06-14 07:04:30|701.57|699.17|702.07|699.67|702.07|699.67|701.57|699.17|0
1655190280000|2022-06-14 07:04:40|702.32|699.92|703.45|701.05|703.57|701.17|702.07|699.67|0
1655190290000|2022-06-14 07:04:50|703.57|701.17|703.7|701.3|703.95|701.55|703.57|701.17|0
1655190300000|2022-06-14 07:05:00|703.12|701.12|703.87|701.87|703.87|701.87|703.12|701.12|0
1655190310000|2022-06-14 07:05:10|703.75|701.75|703.5|701.5|703.75|701.75|703.5|701.5|0
1655190320000|2022-06-14 07:05:20|704.37|702.37|703.25|701.25|704.37|702.37|702.87|700.87|0
1655190330000|2022-06-14 07:05:30|703|701|703.25|701.25|703.37|701.37|703|701|0
1655190340000|2022-06-14 07:05:40|702.87|700.87|703.12|701.12|703.12|701.12|702.62|700.62|0
1655190350000|2022-06-14 07:05:50|702.62|700.62|701.12|699.12|702.62|700.62|701.12|699.12|0
1655190360000|2022-06-14 07:06:00|700.87|698.87|700.87|698.87|702.12|700.12|700.87|698.87|0
1655190370000|2022-06-14 07:06:10|701.37|699.37|702|700|702|700|701.37|699.37|0
1655190380000|2022-06-14 07:06:20|701.87|699.87|701.25|699.25|701.87|699.87|701.25|699.25|0
1655190390000|2022-06-14 07:06:30|700.37|698.37|699.87|697.87|700.37|698.37|699.62|697.62|0
1655190400000|2022-06-14 07:06:40|700.12|698.12|700.87|698.87|700.87|698.87|700.12|698.12|0
1655190410000|2022-06-14 07:06:50|700.37|698.37|701.37|699.37|701.37|699.37|700.12|698.12|0
1655190420000|2022-06-14 07:07:00|701.12|699.12|700.12|698.12|701.12|699.12|700|698|0
1655190430000|2022-06-14 07:07:10|700|698|700.87|698.87|700.87|698.87|700|698|0
1655190440000|2022-06-14 07:07:20|701.37|699.37|701.62|699.62|701.62|699.62|701.37|699.37|0
1655190450000|2022-06-14 07:07:30|701.37|699.37|702|700|702.37|700.37|701.37|699.37|0
1655190460000|2022-06-14 07:07:40|701.87|699.87|701.87|699.87|701.87|699.87|701.62|699.62|0
1655190470000|2022-06-14 07:07:50|702.12|700.12|704.62|702.62|704.62|702.62|702.12|700.12|0
1655190480000|2022-06-14 07:08:00|705.62|703.62|705.62|703.62|705.62|703.62|705.5|703.5|0
1655190490000|2022-06-14 07:08:10|706.62|704.62|706.62|704.62|706.87|704.87|706.62|704.62|0
1655190500000|2022-06-14 07:08:20|706.87|704.87|707.37|705.37|707.37|705.37|706.87|704.87|0
1655190510000|2022-06-14 07:08:30|706.87|704.87|706.87|704.87|706.87|704.87|706.12|704.12|0
1655190520000|2022-06-14 07:08:40|706.62|704.62|705.62|703.62|706.62|704.62|705.62|703.62|0
1655190530000|2022-06-14 07:08:50|706.12|704.12|705.37|703.37|706.12|704.12|705.37|703.37|0
1655190540000|2022-06-14 07:09:00|705.12|703.12|706|704|706.37|704.37|705.12|703.12|0
1655190550000|2022-06-14 07:09:10|706.37|704.37|707.12|705.12|707.12|705.12|706.37|704.37|0
1655190560000|2022-06-14 07:09:20|706.62|704.62|705.75|703.75|706.62|704.62|705.75|703.75|0
1655190570000|2022-06-14 07:09:30|705.37|703.37|706.37|704.37|706.37|704.37|705.37|703.37|0
1655190580000|2022-06-14 07:09:40|706.62|704.62|707.12|705.12|707.12|705.12|706.37|704.37|0
1655190590000|2022-06-14 07:09:50|706.87|704.87|706.37|704.37|706.87|704.87|706.37|704.37|0
1655190600000|2022-06-14 07:10:00|706.87|704.87|706.5|704.5|707.87|705.87|706.37|704.37|0
1655190610000|2022-06-14 07:10:10|706.37|704.37|706.5|704.5|706.5|704.5|705.87|703.87|0
1655190620000|2022-06-14 07:10:20|706.62|704.62|705.37|703.37|706.62|704.62|705.37|703.37|0
1655190630000|2022-06-14 07:10:30|704.87|702.87|705.62|703.62|705.62|703.62|704.87|702.87|0
1655190640000|2022-06-14 07:10:40|706.62|704.62|706.12|704.12|706.87|704.87|706.12|704.12|0
1655190650000|2022-06-14 07:10:50|706.5|704.5|707.37|705.37|707.37|705.37|706.37|704.37|0
1655190660000|2022-06-14 07:11:00|708.75|706.75|709.62|707.62|709.62|707.62|708.75|706.75|0
1655190670000|2022-06-14 07:11:10|710.12|708.12|708.87|706.87|710.12|708.12|708.62|706.62|0
1655190680000|2022-06-14 07:11:20|708.62|706.62|708.62|706.62|708.87|706.87|708.62|706.62|0
1655190690000|2022-06-14 07:11:30|707.62|705.62|707.37|705.37|707.62|705.62|707.37|705.37|0
1655190700000|2022-06-14 07:11:40|707.87|705.87|708.62|706.62|708.62|706.62|707.87|705.87|0
1655190710000|2022-06-14 07:11:50|708.87|706.87|708.37|706.37|708.87|706.87|708.37|706.37|0
1655190720000|2022-06-14 07:12:00|707.37|705.37|707.62|705.62|707.62|705.62|707.37|705.37|0
1655190730000|2022-06-14 07:12:10|707.87|705.87|708.12|706.12|708.12|706.12|707.62|705.62|0
1655190740000|2022-06-14 07:12:20|708.62|706.62|709.87|707.87|709.87|707.87|708.62|706.62|0
1655190750000|2022-06-14 07:12:30|710.12|708.12|710.12|708.12|710.12|708.12|709.62|707.62|0
1655190760000|2022-06-14 07:12:40|711.37|709.37|710.87|708.87|711.37|709.37|710.37|708.37|0
1655190770000|2022-06-14 07:12:50|710.37|708.37|710.62|708.62|710.62|708.62|710.37|708.37|0
1655190780000|2022-06-14 07:13:00|710.37|708.37|710.87|708.87|710.87|708.87|710.37|708.37|0
1655190790000|2022-06-14 07:13:10|711.12|709.12|710.62|708.62|711.12|709.12|710.62|708.62|0
1655190800000|2022-06-14 07:13:20|710.37|708.37|709.75|707.75|710.37|708.37|709.5|707.5|0
1655190810000|2022-06-14 07:13:30|709.5|707.5|709.37|707.37|709.5|707.5|708.87|706.87|0
1655190820000|2022-06-14 07:13:40|709.62|707.62|708.87|706.87|709.62|707.62|708.75|706.75|0
1655190830000|2022-06-14 07:13:50|709.75|707.75|709.62|707.62|709.75|707.75|709.62|707.62|0
1655190840000|2022-06-14 07:14:00|709.75|707.75|710.62|708.62|710.62|708.62|709.75|707.75|0
1655190850000|2022-06-14 07:14:10|710.12|708.12|710.87|708.87|710.87|708.87|709.87|707.87|0
1655190860000|2022-06-14 07:14:20|710.12|708.12|710.87|708.87|710.87|708.87|710.12|708.12|0
1655190870000|2022-06-14 07:14:30|710.62|708.62|710.87|708.87|710.87|708.87|710.25|708.25|0
1655190880000|2022-06-14 07:14:40|711|709|711.62|709.62|711.62|709.62|710.87|708.87|0
1655190890000|2022-06-14 07:14:50|711.37|709.37|711.12|709.12|711.37|709.37|711.12|709.12|0
1655190900000|2022-06-14 07:15:00|710.62|708.62|710.62|708.62|711.37|709.37|710.62|708.62|0
1655190910000|2022-06-14 07:15:10|710.87|708.87|711.12|709.12|711.25|709.25|710.87|708.87|0
1655190920000|2022-06-14 07:15:20|710.87|708.87|709.87|707.87|710.87|708.87|709.87|707.87|0
1655190930000|2022-06-14 07:15:30|708.87|706.87|709.37|707.37|709.37|707.37|708.62|706.62|0
1655190940000|2022-06-14 07:15:40|709.25|707.25|709.12|707.12|709.25|707.25|708.87|706.87|0
1655190950000|2022-06-14 07:15:50|709.5|707.5|710.62|708.62|710.62|708.62|709.5|707.5|0
1655190960000|2022-06-14 07:16:00|710.12|708.12|710.87|708.87|710.87|708.87|710.12|708.12|0
1655190970000|2022-06-14 07:16:10|711.25|709.25|711.87|709.87|711.87|709.87|711.25|709.25|0
1655190980000|2022-06-14 07:16:20|712.12|710.12|711.37|709.37|712.12|710.12|711.37|709.37|0
1655190990000|2022-06-14 07:16:30|710.87|708.87|710.87|708.87|710.87|708.87|710.75|708.75|0
1655191000000|2022-06-14 07:16:40|710.5|708.5|710.75|708.75|711.37|709.37|710.5|708.5|0
1655191010000|2022-06-14 07:16:50|711.37|709.37|711.87|709.87|711.87|709.87|711.37|709.37|0
1655191020000|2022-06-14 07:17:00|712.12|710.12|711.87|709.87|712.37|710.37|711.87|709.87|0
1655191030000|2022-06-14 07:17:10|711.62|709.62|711.87|709.87|711.87|709.87|711.62|709.62|0
1655191040000|2022-06-14 07:17:20|712|710|713|711|713|711|711.87|709.87|0
1655191050000|2022-06-14 07:17:30|712.87|710.87|712.12|710.12|713.12|711.12|712.12|710.12|0
1655191060000|2022-06-14 07:17:40|711.87|709.87|713.62|711.62|713.62|711.62|711.87|709.87|0
1655191070000|2022-06-14 07:17:50|713.87|711.87|714.25|712.25|714.25|712.25|713.62|711.62|0
1655191080000|2022-06-14 07:18:00|714.12|712.12|714.12|712.12|714.12|712.12|713.87|711.87|0
1655191090000|2022-06-14 07:18:10|713.75|711.75|711.75|709.75|713.87|711.87|711.75|709.75|0
1655191100000|2022-06-14 07:18:20|712.37|710.37|712.12|710.12|712.37|710.37|712|710|0
1655191110000|2022-06-14 07:18:30|710.87|708.87|710.87|708.87|710.87|708.87|710.75|708.75|0
1655191120000|2022-06-14 07:18:40|710.62|708.62|710.87|708.87|710.87|708.87|710.62|708.62|0
1655191130000|2022-06-14 07:18:50|711.62|709.62|711.37|709.37|711.62|709.62|711.37|709.37|0
1655191140000|2022-06-14 07:19:00|711.62|709.62|711.87|709.87|711.87|709.87|711.62|709.62|0
1655191150000|2022-06-14 07:19:10|712|710|713.12|711.12|713.12|711.12|712|710|0
1655191160000|2022-06-14 07:19:20|713|711|713.37|711.37|713.62|711.62|713|711|0
1655191170000|2022-06-14 07:19:30|712.37|710.37|711.75|709.75|712.37|710.37|711.75|709.75|0
1655191180000|2022-06-14 07:19:40|711.62|709.62|711.5|709.5|711.87|709.87|711.37|709.37|0
1655191190000|2022-06-14 07:19:50|711.37|709.37|710.87|708.87|711.37|709.37|710.87|708.87|0
1655191200000|2022-06-14 07:20:00|710.37|708.37|710.75|708.75|712.37|710.37|710.37|708.37|0
1655191210000|2022-06-14 07:20:10|710.62|708.62|710.5|708.5|710.75|708.75|710.5|708.5|0
1655191220000|2022-06-14 07:20:20|711.12|709.12|712.12|710.12|712.12|710.12|711.12|709.12|0
1655191230000|2022-06-14 07:20:30|711.87|709.87|712.25|710.25|712.25|710.25|711.87|709.87|0
1655191240000|2022-06-14 07:20:40|712.37|710.37|713.37|711.37|713.37|711.37|712.25|710.25|0
1655191250000|2022-06-14 07:20:50|713.75|711.75|713.75|711.75|713.87|711.87|713.62|711.62|0
1655191260000|2022-06-14 07:21:00|714.12|712.12|713.25|711.25|714.12|712.12|713.25|711.25|0
1655191270000|2022-06-14 07:21:10|713.87|711.87|714.12|712.12|714.37|712.37|713.87|711.87|0
1655191280000|2022-06-14 07:21:20|713.62|711.62|712.62|710.62|713.62|711.62|712.62|710.62|0
1655191290000|2022-06-14 07:21:30|712.37|710.37|714.12|712.12|714.12|712.12|712.37|710.37|0
1655191300000|2022-06-14 07:21:40|714.37|712.37|715.75|713.75|715.87|713.87|714.37|712.37|0
1655191310000|2022-06-14 07:21:50|715.62|713.62|715.62|713.62|715.87|713.87|715.62|713.62|0
1655191320000|2022-06-14 07:22:00|716.12|714.12|715.62|713.62|716.12|714.12|715.62|713.62|0
1655191330000|2022-06-14 07:22:10|715.12|713.12|716.12|714.12|716.12|714.12|715.12|713.12|0
1655191340000|2022-06-14 07:22:20|715.62|713.62|715.87|713.87|715.87|713.87|715.62|713.62|0
1655191350000|2022-06-14 07:22:30|715|713|715.37|713.37|715.37|713.37|714.87|712.87|0
1655191360000|2022-06-14 07:22:40|715|713|715.37|713.37|715.62|713.62|715|713|0
1655191380000|2022-06-14 07:23:00|715.62|713.62|714.62|712.62|715.87|713.87|714.62|712.62|0
1655191390000|2022-06-14 07:23:10|714.37|712.37|714.12|712.12|714.37|712.37|714.12|712.12|0
1655191400000|2022-06-14 07:23:20|714.5|712.5|713.62|711.62|714.5|712.5|713.62|711.62|0
1655191410000|2022-06-14 07:23:30|714.12|712.12|714.37|712.37|714.37|712.37|713.87|711.87|0
1655191420000|2022-06-14 07:23:40|714.25|712.25|716.12|714.12|716.12|714.12|714.25|712.25|0
1655191430000|2022-06-14 07:23:50|716|714|715.87|713.87|716|714|715.75|713.75|0
1655191440000|2022-06-14 07:24:00|716.12|714.12|715.87|713.87|716.37|714.37|715.75|713.75|0
1655191450000|2022-06-14 07:24:10|716.87|714.87|716.62|714.62|716.87|714.87|716.62|714.62|0
1655191460000|2022-06-14 07:24:20|716.75|714.75|716.12|714.12|716.75|714.75|715.87|713.87|0
1655191470000|2022-06-14 07:24:30|716|714|715.62|713.62|716.12|714.12|715.62|713.62|0
1655191480000|2022-06-14 07:24:40|716.37|714.37|715.75|713.75|716.62|714.62|715.75|713.75|0
1655191490000|2022-06-14 07:24:50|714.37|712.37|714.62|712.62|714.62|712.62|713.62|711.62|0
1655191500000|2022-06-14 07:25:00|714.87|712.87|714.37|712.37|715.5|713.5|714.37|712.37|0
1655191510000|2022-06-14 07:25:10|714.12|712.12|714.62|712.62|714.62|712.62|714.12|712.12|0
1655191520000|2022-06-14 07:25:20|715.25|713.25|715.12|713.12|715.25|713.25|715.12|713.12|0
1655191530000|2022-06-14 07:25:30|715.75|713.75|715.62|713.62|715.75|713.75|715.5|713.5|0
1655191540000|2022-06-14 07:25:40|715.87|713.87|716.75|714.75|716.75|714.75|715.87|713.87|0
1655191550000|2022-06-14 07:25:50|717.12|715.12|717.12|715.12|717.25|715.25|717.12|715.12|0
1655191560000|2022-06-14 07:26:00|717.37|715.37|717.87|715.87|717.87|715.87|717.37|715.37|0
1655191570000|2022-06-14 07:26:10|717.62|715.62|717.62|715.62|717.87|715.87|717.62|715.62|0
1655191580000|2022-06-14 07:26:20|717.87|715.87|717.5|715.5|717.87|715.87|717.5|715.5|0
1655191590000|2022-06-14 07:26:30|717.62|715.62|719.25|717.25|719.25|717.25|717.62|715.62|0
1655191600000|2022-06-14 07:26:40|719.12|717.12|719.12|717.12|719.37|717.37|719.12|717.12|0
1655191610000|2022-06-14 07:26:50|718.87|716.87|719.62|717.62|719.62|717.62|718.87|716.87|0
1655191620000|2022-06-14 07:27:00|719.87|717.87|719.37|717.37|720.12|718.12|719.37|717.37|0
1655191630000|2022-06-14 07:27:10|719.62|717.62|719.5|717.5|720.12|718.12|719.5|717.5|0
1655191640000|2022-06-14 07:27:20|719.37|717.37|719.62|717.62|719.62|717.62|718.87|716.87|0
1655191650000|2022-06-14 07:27:30|719.37|717.37|720.12|718.12|720.12|718.12|719.37|717.37|0
1655191660000|2022-06-14 07:27:40|719.87|717.87|719.62|717.62|719.87|717.87|719.37|717.37|0
1655191670000|2022-06-14 07:27:50|720.12|718.12|720.12|718.12|720.12|718.12|719.12|717.12|0
1655191680000|2022-06-14 07:28:00|719.62|717.62|720.37|718.37|721.12|719.12|719.62|717.62|0
1655191690000|2022-06-14 07:28:10|720.12|718.12|719.62|717.62|720.12|718.12|719.62|717.62|0
1655191700000|2022-06-14 07:28:20|719.12|717.12|719.12|717.12|719.12|717.12|719.12|717.12|0
1655191710000|2022-06-14 07:28:30|719|717|719|717|719.25|717.25|718.87|716.87|0
1655191720000|2022-06-14 07:28:40|719.37|717.37|719.5|717.5|719.87|717.87|719.25|717.25|0
1655191730000|2022-06-14 07:28:50|719.37|717.37|719.62|717.62|719.75|717.75|719.37|717.37|0
1655191740000|2022-06-14 07:29:00|719.87|717.87|720|718|720|718|719.62|717.62|0
1655191750000|2022-06-14 07:29:10|720.12|718.12|718.37|716.37|720.12|718.12|718.37|716.37|0
1655191760000|2022-06-14 07:29:20|718.12|716.12|719.12|717.12|719.12|717.12|718.12|716.12|0
1655191770000|2022-06-14 07:29:30|718.87|716.87|718.12|716.12|718.87|716.87|718.12|716.12|0
1655191780000|2022-06-14 07:29:40|718.37|716.37|717.87|715.87|718.37|716.37|717.37|715.37|0
1655191790000|2022-06-14 07:29:50|717.37|715.37|717.62|715.62|717.62|715.62|717|715|0
1655191800000|2022-06-14 07:30:00|717.87|715.87|718.62|716.62|718.62|716.62|717.87|715.87|0
1655191810000|2022-06-14 07:30:10|718.87|716.87|719.62|717.62|719.62|717.62|718.87|716.87|0
1655191820000|2022-06-14 07:30:20|719.87|717.87|719.37|717.37|719.87|717.87|719.37|717.37|0
1655191830000|2022-06-14 07:30:30|719.87|717.87|719.87|717.87|719.87|717.87|719.87|717.87|0
1655191840000|2022-06-14 07:30:40|720.12|718.12|720.12|718.12|720.12|718.12|720|718|0
1655191850000|2022-06-14 07:30:50|720.25|718.25|720.37|718.37|720.62|718.62|720.25|718.25|0
1655191860000|2022-06-14 07:31:00|720.87|718.87|720.62|718.62|720.87|718.87|720.62|718.62|0
1655191870000|2022-06-14 07:31:10|721.25|719.25|721.25|719.25|721.37|719.37|721.12|719.12|0
1655191880000|2022-06-14 07:31:20|721.62|719.62|721.5|719.5|721.62|719.62|721.25|719.25|0
1655191890000|2022-06-14 07:31:30|721.62|719.62|720.12|718.12|722.12|720.12|720.12|718.12|0
1655191900000|2022-06-14 07:31:40|718.37|716.37|717.75|715.75|718.62|716.62|717.62|715.62|0
1655191910000|2022-06-14 07:31:50|718|716|717|715|718.25|716.25|716.62|714.62|0
1655191920000|2022-06-14 07:32:00|717.37|715.37|716.5|714.5|717.62|715.62|716.5|714.5|0
1655191930000|2022-06-14 07:32:10|716.62|714.62|716.87|714.87|716.87|714.87|716.37|714.37|0
1655191940000|2022-06-14 07:32:20|716|714|715.87|713.87|716.12|714.12|715.87|713.87|0
1655191950000|2022-06-14 07:32:30|715.25|713.25|716.62|714.62|716.62|714.62|715.25|713.25|0
1655191960000|2022-06-14 07:32:40|715.87|713.87|715.5|713.5|715.87|713.87|715.37|713.37|0
1655191970000|2022-06-14 07:32:50|715.37|713.37|715.37|713.37|715.37|713.37|715.12|713.12|0
1655191980000|2022-06-14 07:33:00|715.25|713.25|714.37|712.37|715.25|713.25|714.37|712.37|0
1655191990000|2022-06-14 07:33:10|714.25|712.25|716|714|716|714|714.25|712.25|0
1655192000000|2022-06-14 07:33:20|715.62|713.62|714.37|712.37|715.62|713.62|714.37|712.37|0
1655192010000|2022-06-14 07:33:30|714.87|712.87|714|712|714.87|712.87|713.87|711.87|0
1655192020000|2022-06-14 07:33:40|714.12|712.12|714.12|712.12|714.12|712.12|714|712|0
1655192030000|2022-06-14 07:33:50|713.87|711.87|714.37|712.37|714.62|712.62|713.87|711.87|0
1655192040000|2022-06-14 07:34:00|714.87|712.87|713.12|711.12|714.87|712.87|713.12|711.12|0
1655192050000|2022-06-14 07:34:10|713.37|711.37|714.12|712.12|714.12|712.12|713.37|711.37|0
1655192060000|2022-06-14 07:34:20|713.62|711.62|713.12|711.12|713.62|711.62|713.12|711.12|0
1655192070000|2022-06-14 07:34:30|712.87|710.87|713.12|711.12|713.12|711.12|712.75|710.75|0
1655192080000|2022-06-14 07:34:40|713.62|711.62|712.37|710.37|713.62|711.62|712.37|710.37|0
1655192090000|2022-06-14 07:34:50|712.62|710.62|713.12|711.12|713.12|711.12|712.37|710.37|0
1655192100000|2022-06-14 07:35:00|713.37|711.37|712.37|710.37|713.62|711.62|712.37|710.37|0
1655192110000|2022-06-14 07:35:10|712.62|710.62|713.75|711.75|713.75|711.75|712.62|710.62|0
1655192120000|2022-06-14 07:35:20|713.87|711.87|714.62|712.62|714.62|712.62|713.87|711.87|0
1655192130000|2022-06-14 07:35:30|714.37|712.37|714.75|712.75|714.75|712.75|714.37|712.37|0
1655192140000|2022-06-14 07:35:40|714.62|712.62|714|712|714.62|712.62|714|712|0
1655192150000|2022-06-14 07:35:50|713.62|711.62|713.12|711.12|713.62|711.62|712.87|710.87|0
1655192160000|2022-06-14 07:36:00|712.87|710.87|714.12|712.12|714.12|712.12|712.87|710.87|0
1655192170000|2022-06-14 07:36:10|714.62|712.62|714.37|712.37|714.87|712.87|714.37|712.37|0
1655192180000|2022-06-14 07:36:20|714.25|712.25|714.25|712.25|714.25|712.25|713.87|711.87|0
1655192190000|2022-06-14 07:36:30|714.37|712.37|713.87|711.87|714.37|712.37|713.87|711.87|0
1655192200000|2022-06-14 07:36:40|713.62|711.62|714.62|712.62|714.62|712.62|713.62|711.62|0
1655192210000|2022-06-14 07:36:50|714.87|712.87|715.12|713.12|715.12|713.12|714.87|712.87|0
1655192220000|2022-06-14 07:37:00|714.37|712.37|714.87|712.87|714.87|712.87|714.37|712.37|0
1655192230000|2022-06-14 07:37:10|714.62|712.62|715|713|715|713|714.62|712.62|0
1655192240000|2022-06-14 07:37:20|715.12|713.12|715.12|713.12|715.37|713.37|715.12|713.12|0
1655192250000|2022-06-14 07:37:30|715.37|713.37|715.37|713.37|715.37|713.37|715.37|713.37|0
1655192260000|2022-06-14 07:37:40|715.62|713.62|715.62|713.62|715.62|713.62|715.37|713.37|0
1655192270000|2022-06-14 07:37:50|715.87|713.87|716.37|714.37|716.37|714.37|715.87|713.87|0
1655192280000|2022-06-14 07:38:00|715.62|713.62|716.12|714.12|716.12|714.12|715.12|713.12|0
1655192290000|2022-06-14 07:38:10|715.87|713.87|715.37|713.37|715.87|713.87|715.37|713.37|0
1655192300000|2022-06-14 07:38:20|715.12|713.12|715.37|713.37|715.37|713.37|715.12|713.12|0
1655192310000|2022-06-14 07:38:30|715.12|713.12|715.12|713.12|715.25|713.25|715.12|713.12|0
1655192320000|2022-06-14 07:38:40|715.87|713.87|715.5|713.5|715.87|713.87|715.37|713.37|0
1655192330000|2022-06-14 07:38:50|715.12|713.12|715.37|713.37|715.62|713.62|715.12|713.12|0
1655192340000|2022-06-14 07:39:00|715.12|713.12|714.87|712.87|715.12|713.12|714.62|712.62|0
1655192350000|2022-06-14 07:39:10|714.62|712.62|714.87|712.87|715|713|714.62|712.62|0
1655192360000|2022-06-14 07:39:20|715.12|713.12|714.87|712.87|715.12|713.12|714.75|712.75|0
1655192370000|2022-06-14 07:39:30|714.75|712.75|715.37|713.37|715.37|713.37|714.75|712.75|0
1655192380000|2022-06-14 07:39:40|714.87|712.87|715.37|713.37|715.37|713.37|714.87|712.87|0
1655192390000|2022-06-14 07:39:50|714.87|712.87|714.62|712.62|714.87|712.87|714.62|712.62|0
1655192400000|2022-06-14 07:40:00|714.37|712.37|713.62|711.62|714.37|712.37|713.62|711.62|0
1655192410000|2022-06-14 07:40:10|714.37|712.37|714.37|712.37|714.62|712.62|714.12|712.12|0
1655192420000|2022-06-14 07:40:20|714.5|712.5|714.62|712.62|714.62|712.62|714.37|712.37|0
1655192430000|2022-06-14 07:40:30|714.37|712.37|712.87|710.87|714.37|712.37|712.87|710.87|0
1655192440000|2022-06-14 07:40:40|713.12|711.12|712.62|710.62|713.12|711.12|712.62|710.62|0
1655192450000|2022-06-14 07:40:50|712.37|710.37|712.37|710.37|712.87|710.87|712.37|710.37|0
1655192460000|2022-06-14 07:41:00|711.87|709.87|712.25|710.25|712.37|710.37|711.75|709.75|0
1655192470000|2022-06-14 07:41:10|712.12|710.12|712.12|710.12|712.12|710.12|712.12|710.12|0
1655192480000|2022-06-14 07:41:20|712.37|710.37|712.37|710.37|712.62|710.62|712.37|710.37|0
1655192490000|2022-06-14 07:41:30|712.12|710.12|711.87|709.87|712.12|710.12|711.87|709.87|0
1655192500000|2022-06-14 07:41:40|711.75|709.75|712.37|710.37|712.37|710.37|711.62|709.62|0
1655192510000|2022-06-14 07:41:50|712.12|710.12|712.12|710.12|712.12|710.12|712.12|710.12|0
1655192520000|2022-06-14 07:42:00|711.62|709.62|712.12|710.12|712.12|710.12|711.37|709.37|0
1655192530000|2022-06-14 07:42:10|711.87|709.87|711.62|709.62|712.12|710.12|711.62|709.62|0
1655192540000|2022-06-14 07:42:20|712.12|710.12|712.37|710.37|712.37|710.37|712.12|710.12|0
1655192550000|2022-06-14 07:42:30|712.62|710.62|712.37|710.37|712.87|710.87|712.37|710.37|0
1655192560000|2022-06-14 07:42:40|712.25|710.25|711.87|709.87|712.25|710.25|711.87|709.87|0
1655192570000|2022-06-14 07:42:50|711.75|709.75|711.12|709.12|711.75|709.75|711.12|709.12|0
1655192580000|2022-06-14 07:43:00|711.37|709.37|711.37|709.37|711.37|709.37|711.37|709.37|0
1655192590000|2022-06-14 07:43:10|711.25|709.25|710.87|708.87|711.25|709.25|710.87|708.87|0
1655192600000|2022-06-14 07:43:20|711.12|709.12|711.12|709.12|711.12|709.12|711.12|709.12|0
1655192610000|2022-06-14 07:43:30|710.87|708.87|712|710|712|710|710.87|708.87|0
1655192620000|2022-06-14 07:43:40|711.62|709.62|712|710|712.12|710.12|711.62|709.62|0
1655192630000|2022-06-14 07:43:50|711.25|709.25|711.12|709.12|711.25|709.25|711|709|0
1655192640000|2022-06-14 07:44:00|710.75|708.75|710.62|708.62|710.75|708.75|710.62|708.62|0
1655192650000|2022-06-14 07:44:10|709.37|707.37|709.37|707.37|709.37|707.37|709.37|707.37|0
1655192660000|2022-06-14 07:44:20|708.87|706.87|709.12|707.12|709.12|707.12|708.87|706.87|0
1655192670000|2022-06-14 07:44:30|708.87|706.87|709.37|707.37|709.87|707.87|708.87|706.87|0
1655192680000|2022-06-14 07:44:40|709.25|707.25|708.87|706.87|709.25|707.25|708.87|706.87|0
1655192690000|2022-06-14 07:44:50|708.62|706.62|708.87|706.87|708.87|706.87|708.37|706.37|0
1655192700000|2022-06-14 07:45:00|708.62|706.62|709.37|707.37|709.37|707.37|708.62|706.62|0
1655192710000|2022-06-14 07:45:10|709.5|707.5|709.5|707.5|709.5|707.5|709.5|707.5|0
1655192720000|2022-06-14 07:45:20|708.87|706.87|708.62|706.62|708.87|706.87|708.62|706.62|0
1655192730000|2022-06-14 07:45:30|708.87|706.87|708.75|706.75|708.87|706.87|708.75|706.75|0
1655192740000|2022-06-14 07:45:40|709.12|707.12|708.62|706.62|709.12|707.12|708.62|706.62|0
1655192750000|2022-06-14 07:45:50|708|706|707.62|705.62|708|706|707.37|705.37|0
1655192760000|2022-06-14 07:46:00|707.12|705.12|707.37|705.37|707.37|705.37|707.12|705.12|0
1655192770000|2022-06-14 07:46:10|707.62|705.62|708.12|706.12|708.62|706.62|707.62|705.62|0
1655192780000|2022-06-14 07:46:20|707.37|705.37|707.37|705.37|707.37|705.37|707.37|705.37|0
1655192790000|2022-06-14 07:46:30|707.62|705.62|707.62|705.62|707.62|705.62|707.5|705.5|0
1655192800000|2022-06-14 07:46:40|707.37|705.37|707.87|705.87|707.87|705.87|707.37|705.37|0
1655192810000|2022-06-14 07:46:50|708.25|706.25|707.37|705.37|708.25|706.25|707.37|705.37|0
1655192820000|2022-06-14 07:47:00|707.12|705.12|706.37|704.37|707.12|705.12|706.12|704.12|0
1655192830000|2022-06-14 07:47:10|706.62|704.62|706.62|704.62|706.87|704.87|706.37|704.37|0
1655192840000|2022-06-14 07:47:20|706.87|704.87|706.62|704.62|706.87|704.87|706.62|704.62|0
1655192850000|2022-06-14 07:47:30|707.12|705.12|705.37|703.37|707.12|705.12|705.37|703.37|0
1655192860000|2022-06-14 07:47:40|705.5|703.5|704.87|702.87|705.62|703.62|704.87|702.87|0
1655192870000|2022-06-14 07:47:50|705|703|705.12|703.12|705.12|703.12|704.87|702.87|0
1655192880000|2022-06-14 07:48:00|705.37|703.37|704.87|702.87|705.62|703.62|704.87|702.87|0
1655192890000|2022-06-14 07:48:10|704.5|702.5|704.87|702.87|704.87|702.87|704.5|702.5|0
1655192900000|2022-06-14 07:48:20|705.12|703.12|705.87|703.87|705.87|703.87|705.12|703.12|0
1655192910000|2022-06-14 07:48:30|706.12|704.12|706.12|704.12|706.25|704.25|706.12|704.12|0
1655192920000|2022-06-14 07:48:40|706.37|704.37|706.12|704.12|706.37|704.37|706.12|704.12|0
1655192930000|2022-06-14 07:48:50|706.37|704.37|706.25|704.25|706.37|704.37|706.12|704.12|0
1655192940000|2022-06-14 07:49:00|706.12|704.12|706.12|704.12|706.37|704.37|706|704|0
1655192950000|2022-06-14 07:49:10|706.75|704.75|706.62|704.62|706.87|704.87|706.37|704.37|0
1655192960000|2022-06-14 07:49:20|706.37|704.37|705.87|703.87|706.37|704.37|705.87|703.87|0
1655192970000|2022-06-14 07:49:30|705.62|703.62|705.25|703.25|705.62|703.62|705.12|703.12|0
1655192980000|2022-06-14 07:49:40|705.37|703.37|706.12|704.12|706.12|704.12|705.37|703.37|0
1655192990000|2022-06-14 07:49:50|706|704|706.37|704.37|706.37|704.37|706|704|0
1655193000000|2022-06-14 07:50:00|706.62|704.62|706.62|704.62|706.62|704.62|706.37|704.37|0
1655193010000|2022-06-14 07:50:10|706.37|704.37|706.62|704.62|706.62|704.62|706.37|704.37|0
1655193020000|2022-06-14 07:50:20|707|705|706.62|704.62|707.12|705.12|706.62|704.62|0
1655193030000|2022-06-14 07:50:30|706.87|704.87|707.12|705.12|707.12|705.12|706.87|704.87|0
1655193040000|2022-06-14 07:50:40|707.37|705.37|706.37|704.37|707.37|705.37|706.37|704.37|0
1655193050000|2022-06-14 07:50:50|706.12|704.12|705.62|703.62|706.12|704.12|705.62|703.62|0
1655193060000|2022-06-14 07:51:00|705.37|703.37|704.87|702.87|706|704|704.87|702.87|0
1655193070000|2022-06-14 07:51:10|705.12|703.12|705.37|703.37|705.37|703.37|705.12|703.12|0
1655193080000|2022-06-14 07:51:20|705.62|703.62|705.87|703.87|705.87|703.87|705.62|703.62|0
1655193090000|2022-06-14 07:51:30|705.62|703.62|705.12|703.12|705.62|703.62|705.12|703.12|0
1655193100000|2022-06-14 07:51:40|704.62|702.62|705.25|703.25|705.25|703.25|704.62|702.62|0
1655193110000|2022-06-14 07:51:50|705.12|703.12|705|703|705.37|703.37|705|703|0
1655193120000|2022-06-14 07:52:00|705.12|703.12|705.12|703.12|705.62|703.62|705.12|703.12|0
1655193130000|2022-06-14 07:52:10|705.37|703.37|705|703|705.37|703.37|705|703|0
1655193140000|2022-06-14 07:52:20|705.12|703.12|704.75|702.75|705.37|703.37|704.62|702.62|0
1655193150000|2022-06-14 07:52:30|704.62|702.62|704.75|702.75|704.87|702.87|704.62|702.62|0
1655193160000|2022-06-14 07:52:40|704.62|702.62|704.12|702.12|704.62|702.62|704.12|702.12|0
1655193170000|2022-06-14 07:52:50|704|702|703.87|701.87|704.12|702.12|703.87|701.87|0
1655193180000|2022-06-14 07:53:00|704.62|702.62|703.37|701.37|704.62|702.62|703.37|701.37|0
1655193190000|2022-06-14 07:53:10|703.62|701.62|702.37|700.37|703.62|701.62|702.37|700.37|0
1655193200000|2022-06-14 07:53:20|702.62|700.62|703.37|701.37|703.37|701.37|702.5|700.5|0
1655193210000|2022-06-14 07:53:30|703.62|701.62|703.62|701.62|704|702|703.62|701.62|0
1655193220000|2022-06-14 07:53:40|703.87|701.87|704.12|702.12|704.12|702.12|703.87|701.87|0
1655193230000|2022-06-14 07:53:50|703.87|701.87|703.87|701.87|703.87|701.87|703.87|701.87|0
1655193240000|2022-06-14 07:54:00|704.25|702.25|705.12|703.12|705.12|703.12|704.25|702.25|0
1655193250000|2022-06-14 07:54:10|704.75|702.75|705.12|703.12|705.12|703.12|704.5|702.5|0
1655193260000|2022-06-14 07:54:20|705.25|703.25|704.87|702.87|705.25|703.25|704.87|702.87|0
1655193270000|2022-06-14 07:54:30|705.37|703.37|705.5|703.5|705.5|703.5|705.25|703.25|0
1655193280000|2022-06-14 07:54:40|705.62|703.62|704.87|702.87|706.12|704.12|704.87|702.87|0
1655193290000|2022-06-14 07:54:50|705.25|703.25|706.62|704.62|706.62|704.62|705.25|703.25|0
1655193300000|2022-06-14 07:55:00|706.87|704.87|706.87|704.87|706.87|704.87|706.87|704.87|0
1655193310000|2022-06-14 07:55:10|707.12|705.12|706.87|704.87|707.12|705.12|706.87|704.87|0
1655193320000|2022-06-14 07:55:20|707|705|708.37|706.37|708.37|706.37|707|705|0
1655193330000|2022-06-14 07:55:30|708.25|706.25|708.75|706.75|708.75|706.75|708.25|706.25|0
1655193340000|2022-06-14 07:55:40|708.87|706.87|709|707|709.25|707.25|708.87|706.87|0
1655193350000|2022-06-14 07:55:50|709.12|707.12|709.75|707.75|709.75|707.75|709.12|707.12|0
1655193360000|2022-06-14 07:56:00|709.87|707.87|709.37|707.37|709.87|707.87|709.37|707.37|0
1655193370000|2022-06-14 07:56:10|709.62|707.62|710.75|708.75|710.75|708.75|709.62|707.62|0
1655193380000|2022-06-14 07:56:20|710.62|708.62|711|709|711|709|710.37|708.37|0
1655193390000|2022-06-14 07:56:30|711.37|709.37|711.37|709.37|712.25|710.25|711.37|709.37|0
1655193400000|2022-06-14 07:56:40|710.75|708.75|710.37|708.37|710.75|708.75|710.37|708.37|0
1655193410000|2022-06-14 07:56:50|710.75|708.75|710.62|708.62|710.87|708.87|710.37|708.37|0
1655193420000|2022-06-14 07:57:00|709.87|707.87|709.87|707.87|709.87|707.87|709.87|707.87|0
1655193430000|2022-06-14 07:57:10|709.75|707.75|710.62|708.62|710.62|708.62|709.75|707.75|0
1655193440000|2022-06-14 07:57:20|710.87|708.87|710.87|708.87|710.87|708.87|710.62|708.62|0
1655193450000|2022-06-14 07:57:30|711.12|709.12|710|708|711.12|709.12|710|708|0
1655193460000|2022-06-14 07:57:40|710.37|708.37|710.12|708.12|710.62|708.62|710.12|708.12|0
1655193470000|2022-06-14 07:57:50|710|708|710.12|708.12|710.12|708.12|709.87|707.87|0
1655193480000|2022-06-14 07:58:00|709.62|707.62|708.87|706.87|709.87|707.87|708.87|706.87|0
1655193490000|2022-06-14 07:58:10|708.25|706.25|707.87|705.87|708.5|706.5|707.87|705.87|0
1655193500000|2022-06-14 07:58:20|707.12|705.12|707.37|705.37|707.37|705.37|707.12|705.12|0
1655193510000|2022-06-14 07:58:30|707.62|705.62|707.87|705.87|707.87|705.87|707.62|705.62|0
1655193520000|2022-06-14 07:58:40|707.37|705.37|706.87|704.87|707.37|705.37|706.62|704.62|0
1655193530000|2022-06-14 07:58:50|707.12|705.12|707.12|705.12|707.37|705.37|707.12|705.12|0
1655193540000|2022-06-14 07:59:00|706.62|704.62|706.12|704.12|706.62|704.62|706.12|704.12|0
1655193550000|2022-06-14 07:59:10|705.87|703.87|706.37|704.37|706.37|704.37|705.87|703.87|0
1655193560000|2022-06-14 07:59:20|706.5|704.5|706.5|704.5|706.5|704.5|706.5|704.5|0
1655193570000|2022-06-14 07:59:30|706.37|704.37|707.87|705.87|707.87|705.87|706.37|704.37|0
1655193580000|2022-06-14 07:59:40|708.12|706.12|708.37|706.37|708.62|706.62|708.12|706.12|0
1655193590000|2022-06-14 07:59:50|708.12|706.12|707.87|705.87|708.25|706.25|707.87|705.87|0
1655193600000|2022-06-14 08:00:00|708.87|706.87|708.37|706.37|708.87|706.87|708.25|706.25|0
1655193610000|2022-06-14 08:00:10|707.37|705.37|707.12|705.12|707.37|705.37|707.12|705.12|0
1655193620000|2022-06-14 08:00:20|706.87|704.87|706.25|704.25|706.87|704.87|706.25|704.25|0
1655193630000|2022-06-14 08:00:30|706.12|704.12|706.62|704.62|706.62|704.62|706.12|704.12|0
1655193640000|2022-06-14 08:00:40|706.87|704.87|707.37|705.37|707.37|705.37|706.87|704.87|0
1655193650000|2022-06-14 08:00:50|707.12|705.12|707|705|707.37|705.37|707|705|0
1655193660000|2022-06-14 08:01:00|706.87|704.87|708|706|708|706|706.87|704.87|0
1655193670000|2022-06-14 08:01:10|709.12|707.12|709.37|707.37|709.37|707.37|709.12|707.12|0
1655193680000|2022-06-14 08:01:20|709.62|707.62|709.87|707.87|709.87|707.87|709.12|707.12|0
1655193690000|2022-06-14 08:01:30|709|707|709.37|707.37|709.37|707.37|709|707|0
1655193700000|2022-06-14 08:01:40|709.62|707.62|710.37|708.37|710.37|708.37|709.62|707.62|0
1655193710000|2022-06-14 08:01:50|710.25|708.25|711.37|709.37|711.37|709.37|710.25|708.25|0
1655193720000|2022-06-14 08:02:00|711.62|709.62|710.87|708.87|711.62|709.62|710.87|708.87|0
1655193730000|2022-06-14 08:02:10|711.12|709.12|711.62|709.62|711.62|709.62|711.12|709.12|0
1655193740000|2022-06-14 08:02:20|711.87|709.87|712.87|710.87|712.87|710.87|711.87|709.87|0
1655193750000|2022-06-14 08:02:30|712.62|710.62|712.87|710.87|712.87|710.87|712.62|710.62|0
1655193760000|2022-06-14 08:02:40|713.37|711.37|713.12|711.12|713.37|711.37|713.12|711.12|0
1655193770000|2022-06-14 08:02:50|713.62|711.62|714.12|712.12|714.12|712.12|713.62|711.62|0
1655193780000|2022-06-14 08:03:00|714|712|714.25|712.25|714.25|712.25|714|712|0
1655193790000|2022-06-14 08:03:10|714.37|712.37|714.37|712.37|714.37|712.37|714.37|712.37|0
1655193800000|2022-06-14 08:03:20|714.62|712.62|713.5|711.5|714.62|712.62|713.5|711.5|0
1655193810000|2022-06-14 08:03:30|713.62|711.62|715.12|713.12|715.12|713.12|713.25|711.25|0
1655193820000|2022-06-14 08:03:40|716.37|714.37|715.62|713.62|716.37|714.37|715.62|713.62|0
1655193830000|2022-06-14 08:03:50|714.12|712.12|713.87|711.87|714.37|712.37|713.87|711.87|0
1655193840000|2022-06-14 08:04:00|713.62|711.62|712.62|710.62|713.62|711.62|712.12|710.12|0
1655193850000|2022-06-14 08:04:10|712.12|710.12|711.37|709.37|712.12|710.12|711.37|709.37|0
1655193860000|2022-06-14 08:04:20|711.5|709.5|711.12|709.12|711.5|709.5|711.12|709.12|0
1655193870000|2022-06-14 08:04:30|711|709|711.62|709.62|711.87|709.87|711|709|0
1655193880000|2022-06-14 08:04:40|711.87|709.87|711.75|709.75|711.87|709.87|711.62|709.62|0
1655193890000|2022-06-14 08:04:50|712|710|712|710|712|710|711.62|709.62|0
1655193900000|2022-06-14 08:05:00|712.12|710.12|714.12|712.12|714.12|712.12|712.12|710.12|0
1655193910000|2022-06-14 08:05:10|714.5|712.5|713.62|711.62|714.5|712.5|713.37|711.37|0
1655193920000|2022-06-14 08:05:20|713.87|711.87|714.87|712.87|714.87|712.87|713.87|711.87|0
1655193930000|2022-06-14 08:05:30|714.75|712.75|714.25|712.25|714.87|712.87|714.25|712.25|0
1655193940000|2022-06-14 08:05:40|714.37|712.37|715.12|713.12|715.12|713.12|714.12|712.12|0
1655193950000|2022-06-14 08:05:50|715.37|713.37|715.37|713.37|715.5|713.5|715.37|713.37|0
1655193960000|2022-06-14 08:06:00|715.62|713.62|715.62|713.62|715.75|713.75|715.62|713.62|0
1655193970000|2022-06-14 08:06:10|715.37|713.37|714.62|712.62|715.37|713.37|714.37|712.37|0
1655193980000|2022-06-14 08:06:20|714.37|712.37|714.62|712.62|714.62|712.62|714|712|0
1655193990000|2022-06-14 08:06:30|714.75|712.75|716.25|714.25|716.37|714.37|714.75|712.75|0
1655194000000|2022-06-14 08:06:40|717.25|715.25|718.62|716.62|718.62|716.62|717.12|715.12|0
1655194010000|2022-06-14 08:06:50|718.37|716.37|717.87|715.87|718.37|716.37|717.62|715.62|0
1655194020000|2022-06-14 08:07:00|718.12|716.12|718.37|716.37|718.62|716.62|718.12|716.12|0
1655194030000|2022-06-14 08:07:10|717.62|715.62|718.12|716.12|718.12|716.12|717|715|0
1655194040000|2022-06-14 08:07:20|718|716|717.87|715.87|718.12|716.12|717.87|715.87|0
1655194050000|2022-06-14 08:07:30|717.12|715.12|717.87|715.87|718.12|716.12|717.12|715.12|0
1655194060000|2022-06-14 08:07:40|717.75|715.75|717.75|715.75|717.87|715.87|717.75|715.75|0
1655194070000|2022-06-14 08:07:50|717.87|715.87|717.37|715.37|718|716|717.12|715.12|0
1655194080000|2022-06-14 08:08:00|717.62|715.62|716.62|714.62|717.62|715.62|716.37|714.37|0
1655194090000|2022-06-14 08:08:10|716.75|714.75|717.25|715.25|717.25|715.25|716.62|714.62|0
1655194100000|2022-06-14 08:08:20|717.87|715.87|718.12|716.12|718.12|716.12|717.75|715.75|0
1655194110000|2022-06-14 08:08:30|718|716|717.12|715.12|718|716|717.12|715.12|0
1655194120000|2022-06-14 08:08:40|717.37|715.37|717.87|715.87|717.87|715.87|717.37|715.37|0
1655194130000|2022-06-14 08:08:50|717.75|715.75|716.87|714.87|717.87|715.87|716.87|714.87|0
1655194140000|2022-06-14 08:09:00|715.62|713.62|715.87|713.87|715.87|713.87|715.62|713.62|0
1655194150000|2022-06-14 08:09:10|716.37|714.37|717.12|715.12|717.12|715.12|716.37|714.37|0
1655194160000|2022-06-14 08:09:20|716.12|714.12|716.37|714.37|716.37|714.37|716.12|714.12|0
1655194170000|2022-06-14 08:09:30|716.62|714.62|715.62|713.62|716.62|714.62|715.62|713.62|0
1655194180000|2022-06-14 08:09:40|715.5|713.5|715.62|713.62|715.62|713.62|715.5|713.5|0
1655194190000|2022-06-14 08:09:50|716.25|714.25|716.5|714.5|716.62|714.62|716.25|714.25|0
1655194200000|2022-06-14 08:10:00|716.37|714.37|717.12|715.12|717.37|715.37|716.37|714.37|0
1655194210000|2022-06-14 08:10:10|717.25|715.25|716.75|714.75|717.37|715.37|716.75|714.75|0
1655194220000|2022-06-14 08:10:20|717.37|715.37|717.37|715.37|717.37|715.37|716.87|714.87|0
1655194230000|2022-06-14 08:10:30|717|715|717.12|715.12|717.12|715.12|717|715|0
1655194240000|2022-06-14 08:10:40|716.75|714.75|717.12|715.12|717.12|715.12|716.75|714.75|0
1655194250000|2022-06-14 08:10:50|716.12|714.12|716.12|714.12|716.12|714.12|715.87|713.87|0
1655194260000|2022-06-14 08:11:00|716.37|714.37|715.37|713.37|716.37|714.37|715.37|713.37|0
1655194270000|2022-06-14 08:11:10|714.75|712.75|714.62|712.62|714.87|712.87|714.62|712.62|0
1655194280000|2022-06-14 08:11:20|715.12|713.12|714.62|712.62|715.12|713.12|714.62|712.62|0
1655194290000|2022-06-14 08:11:30|714.37|712.37|712.87|710.87|714.37|712.37|712.87|710.87|0
1655194300000|2022-06-14 08:11:40|712.62|710.62|713.25|711.25|713.25|711.25|712.62|710.62|0
1655194310000|2022-06-14 08:11:50|712.5|710.5|712.12|710.12|712.62|710.62|712.12|710.12|0
1655194320000|2022-06-14 08:12:00|712.25|710.25|711.37|709.37|712.37|710.37|711.37|709.37|0
1655194330000|2022-06-14 08:12:10|711.75|709.75|711.75|709.75|711.87|709.87|711.5|709.5|0
1655194340000|2022-06-14 08:12:20|712.12|710.12|711.37|709.37|712.37|710.37|711.37|709.37|0
1655194350000|2022-06-14 08:12:30|712.12|710.12|711.87|709.87|712.12|710.12|711.62|709.62|0
1655194360000|2022-06-14 08:12:40|713.12|711.12|713.87|711.87|713.87|711.87|713.12|711.12|0
1655194370000|2022-06-14 08:12:50|713.12|711.12|713.87|711.87|713.87|711.87|713.12|711.12|0
1655194380000|2022-06-14 08:13:00|713.12|711.12|713|711|713.12|711.12|713|711|0
1655194390000|2022-06-14 08:13:10|713.12|711.12|712.12|710.12|713.37|711.37|712.12|710.12|0
1655194400000|2022-06-14 08:13:20|713|711|711.62|709.62|713|711|711.62|709.62|0
1655194410000|2022-06-14 08:13:30|711.87|709.87|711.62|709.62|711.87|709.87|711.62|709.62|0
1655194420000|2022-06-14 08:13:40|711.37|709.37|711.62|709.62|712.37|710.37|711.37|709.37|0
1655194430000|2022-06-14 08:13:50|711.87|709.87|712|710|712|710|711.62|709.62|0
1655194440000|2022-06-14 08:14:00|712.87|710.87|712.12|710.12|712.87|710.87|712.12|710.12|0
1655194450000|2022-06-14 08:14:10|713.37|711.37|713.12|711.12|713.37|711.37|713.12|711.12|0
1655194460000|2022-06-14 08:14:20|713.37|711.37|713.87|711.87|713.87|711.87|713.37|711.37|0
1655194470000|2022-06-14 08:14:30|714.37|712.37|714.62|712.62|714.62|712.62|714.37|712.37|0
1655194480000|2022-06-14 08:14:40|714.87|712.87|714.87|712.87|714.87|712.87|714.87|712.87|0
1655194490000|2022-06-14 08:14:50|714.5|712.5|714.37|712.37|714.5|712.5|714.12|712.12|0
1655194500000|2022-06-14 08:15:00|713.62|711.62|712.87|710.87|713.62|711.62|712.87|710.87|0
1655194510000|2022-06-14 08:15:10|713.12|711.12|714.37|712.37|714.87|712.87|713.12|711.12|0
1655194520000|2022-06-14 08:15:20|714.87|712.87|714.75|712.75|714.87|712.87|714.62|712.62|0
1655194530000|2022-06-14 08:15:30|715.12|713.12|714.62|712.62|715.37|713.37|714.62|712.62|0
1655194540000|2022-06-14 08:15:40|713.62|711.62|713.62|711.62|713.62|711.62|713.25|711.25|0
1655194550000|2022-06-14 08:15:50|713.5|711.5|713.37|711.37|713.5|711.5|713.37|711.37|0
1655194560000|2022-06-14 08:16:00|712.5|710.5|712.37|710.37|712.62|710.62|712.37|710.37|0
1655194570000|2022-06-14 08:16:10|712.62|710.62|711.87|709.87|712.62|710.62|711.62|709.62|0
1655194580000|2022-06-14 08:16:20|712.12|710.12|711.62|709.62|712.12|710.12|711.62|709.62|0
1655194590000|2022-06-14 08:16:30|711.37|709.37|711.75|709.75|711.75|709.75|711.37|709.37|0
1655194600000|2022-06-14 08:16:40|712.37|710.37|712.12|710.12|712.37|710.37|712.12|710.12|0
1655194610000|2022-06-14 08:16:50|712.37|710.37|712.12|710.12|712.37|710.37|712.12|710.12|0
1655194620000|2022-06-14 08:17:00|711.87|709.87|712.87|710.87|712.87|710.87|711.87|709.87|0
1655194630000|2022-06-14 08:17:10|712.62|710.62|713.12|711.12|713.12|711.12|712.62|710.62|0
1655194640000|2022-06-14 08:17:20|713.37|711.37|713.62|711.62|713.62|711.62|713.37|711.37|0
1655194650000|2022-06-14 08:17:30|712.62|710.62|713.5|711.5|713.5|711.5|712.62|710.62|0
1655194660000|2022-06-14 08:17:40|713.37|711.37|714.62|712.62|714.62|712.62|713.37|711.37|0
1655194670000|2022-06-14 08:17:50|714.5|712.5|715.12|713.12|715.12|713.12|714.5|712.5|0
1655194680000|2022-06-14 08:18:00|715.37|713.37|715|713|715.5|713.5|715|713|0
1655194690000|2022-06-14 08:18:10|715.12|713.12|714.87|712.87|715.12|713.12|714.87|712.87|0
1655194700000|2022-06-14 08:18:20|714.5|712.5|714.12|712.12|714.62|712.62|714.12|712.12|0
1655194710000|2022-06-14 08:18:30|714.37|712.37|714.12|712.12|714.62|712.62|714.12|712.12|0
1655194720000|2022-06-14 08:18:40|714.37|712.37|714.37|712.37|714.37|712.37|714.37|712.37|0
1655194730000|2022-06-14 08:18:50|714.87|712.87|715.75|713.75|715.75|713.75|714.75|712.75|0
1655194740000|2022-06-14 08:19:00|716.12|714.12|716|714|716.12|714.12|716|714|0
1655194750000|2022-06-14 08:19:10|715.75|713.75|716.62|714.62|716.62|714.62|715.75|713.75|0
1655194760000|2022-06-14 08:19:20|716.5|714.5|716.62|714.62|716.62|714.62|716.37|714.37|0
1655194770000|2022-06-14 08:19:30|716.75|714.75|716.62|714.62|716.87|714.87|716.62|714.62|0
1655194780000|2022-06-14 08:19:40|716.75|714.75|715.87|713.87|716.75|714.75|715.87|713.87|0
1655194790000|2022-06-14 08:19:50|716.12|714.12|716.37|714.37|716.62|714.62|716.12|714.12|0
1655194800000|2022-06-14 08:20:00|716.62|714.62|716.37|714.37|716.62|714.62|716.37|714.37|0
1655194810000|2022-06-14 08:20:10|716.12|714.12|715|713|716.12|714.12|715|713|0
1655194820000|2022-06-14 08:20:20|714.87|712.87|715.37|713.37|715.37|713.37|714.62|712.62|0
1655194830000|2022-06-14 08:20:30|715.62|713.62|715|713|715.62|713.62|714.87|712.87|0
1655194840000|2022-06-14 08:20:40|714.87|712.87|714.62|712.62|714.87|712.87|714.37|712.37|0
1655194850000|2022-06-14 08:20:50|715.12|713.12|715.12|713.12|715.12|713.12|714.87|712.87|0
1655194860000|2022-06-14 08:21:00|714.87|712.87|714.37|712.37|714.87|712.87|714.37|712.37|0
1655194870000|2022-06-14 08:21:10|714.25|712.25|714.37|712.37|714.37|712.37|714.25|712.25|0
1655194880000|2022-06-14 08:21:20|714.75|712.75|715|713|715.12|713.12|714.75|712.75|0
1655194890000|2022-06-14 08:21:30|714.87|712.87|714.37|712.37|715.25|713.25|714.37|712.37|0
1655194910000|2022-06-14 08:21:50|714.25|712.25|714.62|712.62|714.62|712.62|714.25|712.25|0
1655194920000|2022-06-14 08:22:00|715.12|713.12|715.25|713.25|715.25|713.25|715.12|713.12|0
1655194930000|2022-06-14 08:22:10|713.87|711.87|712.62|710.62|713.87|711.87|712.62|710.62|0
1655194940000|2022-06-14 08:22:20|713.12|711.12|713.37|711.37|713.37|711.37|713.12|711.12|0
1655194950000|2022-06-14 08:22:30|713.25|711.25|712.62|710.62|713.25|711.25|712.62|710.62|0
1655194960000|2022-06-14 08:22:40|712.75|710.75|713|711|713.12|711.12|712.75|710.75|0
1655194970000|2022-06-14 08:22:50|713.12|711.12|712.75|710.75|713.12|711.12|712.62|710.62|0
1655194980000|2022-06-14 08:23:00|712.87|710.87|713.12|711.12|713.12|711.12|712.87|710.87|0
1655194990000|2022-06-14 08:23:10|713.37|711.37|713.12|711.12|713.37|711.37|713.12|711.12|0
1655195000000|2022-06-14 08:23:20|713|711|712.87|710.87|713.12|711.12|712.87|710.87|0
1655195010000|2022-06-14 08:23:30|713.37|711.37|715.12|713.12|715.12|713.12|713.37|711.37|0
1655195020000|2022-06-14 08:23:40|715.87|713.87|716.12|714.12|716.12|714.12|715.87|713.87|0
1655195030000|2022-06-14 08:23:50|715.62|713.62|716.12|714.12|716.12|714.12|715.62|713.62|0
1655195040000|2022-06-14 08:24:00|715.87|713.87|714.62|712.62|715.87|713.87|714.62|712.62|0
1655195050000|2022-06-14 08:24:10|714.87|712.87|713.62|711.62|714.87|712.87|713.62|711.62|0
1655195060000|2022-06-14 08:24:20|713.12|711.12|713.5|711.5|713.62|711.62|713.12|711.12|0
1655195070000|2022-06-14 08:24:30|713.62|711.62|712.87|710.87|713.62|711.62|712.87|710.87|0
1655195080000|2022-06-14 08:24:40|712.75|710.75|712.87|710.87|712.87|710.87|712.75|710.75|0
1655195090000|2022-06-14 08:24:50|713.12|711.12|713.37|711.37|713.62|711.62|713.12|711.12|0
1655195100000|2022-06-14 08:25:00|713.62|711.62|713.37|711.37|713.62|711.62|713.37|711.37|0
1655195110000|2022-06-14 08:25:10|713.62|711.62|712.87|710.87|713.87|711.87|712.87|710.87|0
1655195120000|2022-06-14 08:25:20|713|711|713.37|711.37|713.37|711.37|712.62|710.62|0
1655195130000|2022-06-14 08:25:30|712.87|710.87|712.87|710.87|712.87|710.87|712.62|710.62|0
1655195140000|2022-06-14 08:25:40|712.62|710.62|712.62|710.62|712.62|710.62|712.62|710.62|0
1655195150000|2022-06-14 08:25:50|711.87|709.87|711.12|709.12|711.87|709.87|711.12|709.12|0
1655195160000|2022-06-14 08:26:00|711.37|709.37|710.75|708.75|711.37|709.37|710.62|708.62|0
1655195170000|2022-06-14 08:26:10|710.87|708.87|710.87|708.87|711.12|709.12|710.87|708.87|0
1655195180000|2022-06-14 08:26:20|710.75|708.75|711.12|709.12|711.37|709.37|710.75|708.75|0
1655195190000|2022-06-14 08:26:30|711.37|709.37|711.37|709.37|711.37|709.37|711.37|709.37|0
1655195200000|2022-06-14 08:26:40|711.12|709.12|710.75|708.75|711.12|709.12|710.75|708.75|0
1655195210000|2022-06-14 08:26:50|710.87|708.87|711.12|709.12|711.12|709.12|710.62|708.62|0
1655195220000|2022-06-14 08:27:00|711|709|711.37|709.37|711.37|709.37|710.62|708.62|0
1655195230000|2022-06-14 08:27:10|712.12|710.12|712.62|710.62|713.12|711.12|712.12|710.12|0
1655195240000|2022-06-14 08:27:20|712.37|710.37|711.87|709.87|712.37|710.37|711.87|709.87|0
1655195250000|2022-06-14 08:27:30|711.62|709.62|711.37|709.37|711.62|709.62|711.37|709.37|0
1655195260000|2022-06-14 08:27:40|711.62|709.62|713.12|711.12|713.12|711.12|711.62|709.62|0
1655195270000|2022-06-14 08:27:50|713.75|711.75|713.62|711.62|713.75|711.75|713.37|711.37|0
1655195280000|2022-06-14 08:28:00|714.12|712.12|714.37|712.37|714.37|712.37|714.12|712.12|0
1655195290000|2022-06-14 08:28:10|714.12|712.12|715.12|713.12|715.12|713.12|714.12|712.12|0
1655195300000|2022-06-14 08:28:20|714.37|712.37|714|712|714.37|712.37|714|712|0
1655195310000|2022-06-14 08:28:30|713.87|711.87|715.37|713.37|715.37|713.37|713.87|711.87|0
1655195320000|2022-06-14 08:28:40|715.12|713.12|715.37|713.37|715.37|713.37|714.87|712.87|0
1655195330000|2022-06-14 08:28:50|715.12|713.12|714.87|712.87|715.12|713.12|714.87|712.87|0
1655195340000|2022-06-14 08:29:00|715.12|713.12|714.75|712.75|715.12|713.12|714.62|712.62|0
1655195350000|2022-06-14 08:29:10|715.12|713.12|714.62|712.62|715.12|713.12|714.62|712.62|0
1655195360000|2022-06-14 08:29:20|714.12|712.12|712.87|710.87|714.12|712.12|712.87|710.87|0
1655195370000|2022-06-14 08:29:30|712.62|710.62|712.62|710.62|712.62|710.62|712.62|710.62|0
1655195380000|2022-06-14 08:29:40|712.12|710.12|712.12|710.12|712.12|710.12|712.12|710.12|0
1655195390000|2022-06-14 08:29:50|711.87|709.87|711.5|709.5|711.87|709.87|711.5|709.5|0
1655195400000|2022-06-14 08:30:00|711.87|709.87|713.12|711.12|713.12|711.12|711.87|709.87|0
1655195410000|2022-06-14 08:30:10|713.62|711.62|714.37|712.37|714.37|712.37|713.62|711.62|0
1655195420000|2022-06-14 08:30:20|714.62|712.62|714.37|712.37|714.62|712.62|714.37|712.37|0
1655195430000|2022-06-14 08:30:30|714.87|712.87|714.12|712.12|714.87|712.87|714.12|712.12|0
1655195440000|2022-06-14 08:30:40|713.87|711.87|713.37|711.37|713.87|711.87|713.37|711.37|0
1655195450000|2022-06-14 08:30:50|714.62|712.62|715.87|713.87|715.87|713.87|714.62|712.62|0
1655195460000|2022-06-14 08:31:00|715.62|713.62|715.75|713.75|716.12|714.12|715.62|713.62|0
1655195470000|2022-06-14 08:31:10|715.62|713.62|715.62|713.62|715.62|713.62|715.12|713.12|0
1655195480000|2022-06-14 08:31:20|715.37|713.37|715.12|713.12|715.37|713.37|715.12|713.12|0
1655195490000|2022-06-14 08:31:30|715.62|713.62|716.12|714.12|716.5|714.5|715.62|713.62|0
1655195500000|2022-06-14 08:31:40|715.62|713.62|715.87|713.87|715.87|713.87|715.25|713.25|0
1655195510000|2022-06-14 08:31:50|716.37|714.37|717|715|717|715|716.37|714.37|0
1655195520000|2022-06-14 08:32:00|717.12|715.12|717.12|715.12|717.25|715.25|717.12|715.12|0
1655195530000|2022-06-14 08:32:10|716.62|714.62|715.37|713.37|716.62|714.62|715.12|713.12|0
1655195540000|2022-06-14 08:32:20|715.87|713.87|716.62|714.62|716.62|714.62|715.87|713.87|0
1655195550000|2022-06-14 08:32:30|716.87|714.87|715.62|713.62|716.87|714.87|715.62|713.62|0
1655195560000|2022-06-14 08:32:40|716.12|714.12|715.12|713.12|716.12|714.12|715.12|713.12|0
1655195570000|2022-06-14 08:32:50|714.62|712.62|714.87|712.87|714.87|712.87|714.5|712.5|0
1655195580000|2022-06-14 08:33:00|714.5|712.5|713.62|711.62|714.5|712.5|713.62|711.62|0
1655195590000|2022-06-14 08:33:10|713.5|711.5|712.87|710.87|713.62|711.62|712.87|710.87|0
1655195600000|2022-06-14 08:33:20|712.37|710.37|712.37|710.37|712.37|710.37|712.37|710.37|0
1655195610000|2022-06-14 08:33:30|712.25|710.25|711.87|709.87|712.25|710.25|711.87|709.87|0
1655195620000|2022-06-14 08:33:40|711.37|709.37|711.12|709.12|711.5|709.5|711.12|709.12|0
1655195630000|2022-06-14 08:33:50|711.37|709.37|711.5|709.5|711.5|709.5|711.12|709.12|0
1655195640000|2022-06-14 08:34:00|711.87|709.87|712.12|710.12|712.12|710.12|711.62|709.62|0
1655195650000|2022-06-14 08:34:10|712.37|710.37|712.12|710.12|712.37|710.37|712.12|710.12|0
1655195660000|2022-06-14 08:34:20|711.62|709.62|711.12|709.12|711.62|709.62|711.12|709.12|0
1655195670000|2022-06-14 08:34:30|710.87|708.87|711|709|711|709|710.62|708.62|0
1655195680000|2022-06-14 08:34:40|710.87|708.87|710.62|708.62|710.87|708.87|710.62|708.62|0
1655195690000|2022-06-14 08:34:50|710.5|708.5|710.87|708.87|710.87|708.87|710.5|708.5|0
1655195700000|2022-06-14 08:35:00|711.12|709.12|711.37|709.37|711.37|709.37|710.62|708.62|0
1655195710000|2022-06-14 08:35:10|711.25|709.25|711.12|709.12|711.25|709.25|711.12|709.12|0
1655195720000|2022-06-14 08:35:20|711.25|709.25|711.25|709.25|711.25|709.25|711.12|709.12|0
1655195730000|2022-06-14 08:35:30|712.5|710.5|713.12|711.12|713.12|711.12|712.5|710.5|0
1655195740000|2022-06-14 08:35:40|713.37|711.37|713.62|711.62|713.62|711.62|713.37|711.37|0
1655195750000|2022-06-14 08:35:50|713.75|711.75|713.37|711.37|713.75|711.75|713.37|711.37|0
1655195760000|2022-06-14 08:36:00|713.5|711.5|713.37|711.37|713.5|711.5|713.12|711.12|0
1655195770000|2022-06-14 08:36:10|713.12|711.12|714.37|712.37|714.37|712.37|712.87|710.87|0
1655195780000|2022-06-14 08:36:20|714.25|712.25|714.87|712.87|714.87|712.87|714.25|712.25|0
1655195790000|2022-06-14 08:36:30|714.12|712.12|713.87|711.87|714.12|712.12|713.62|711.62|0
1655195800000|2022-06-14 08:36:40|713.75|711.75|714.5|712.5|714.5|712.5|713.62|711.62|0
1655195810000|2022-06-14 08:36:50|714.37|712.37|715|713|715|713|714.37|712.37|0
1655195820000|2022-06-14 08:37:00|715.37|713.37|714.75|712.75|715.37|713.37|714.62|712.62|0
1655195830000|2022-06-14 08:37:10|714.12|712.12|712.87|710.87|714.12|712.12|712.62|710.62|0
1655195840000|2022-06-14 08:37:20|712.62|710.62|713.25|711.25|713.25|711.25|712.62|710.62|0
1655195850000|2022-06-14 08:37:30|713.87|711.87|713.87|711.87|714|712|713.87|711.87|0
1655195860000|2022-06-14 08:37:40|713.75|711.75|715.25|713.25|715.37|713.37|713.75|711.75|0
1655195870000|2022-06-14 08:37:50|715.62|713.62|715.75|713.75|715.75|713.75|715.62|713.62|0
1655195880000|2022-06-14 08:38:00|715.5|713.5|715.62|713.62|715.62|713.62|715.37|713.37|0
1655195890000|2022-06-14 08:38:10|715.12|713.12|715.37|713.37|715.37|713.37|715.12|713.12|0
1655195900000|2022-06-14 08:38:20|715.62|713.62|715.62|713.62|715.62|713.62|715.62|713.62|0
1655195910000|2022-06-14 08:38:30|716|714|715.87|713.87|716.12|714.12|715.87|713.87|0
1655195920000|2022-06-14 08:38:40|715.62|713.62|717.12|715.12|717.12|715.12|715.62|713.62|0
1655195930000|2022-06-14 08:38:50|717.37|715.37|717.87|715.87|717.87|715.87|717.37|715.37|0
1655195940000|2022-06-14 08:39:00|717.62|715.62|717.12|715.12|717.62|715.62|717.12|715.12|0
1655195950000|2022-06-14 08:39:10|716.62|714.62|716.87|714.87|716.87|714.87|716.37|714.37|0
1655195960000|2022-06-14 08:39:20|716.12|714.12|716.62|714.62|716.62|714.62|716.12|714.12|0
1655195970000|2022-06-14 08:39:30|716.87|714.87|716.62|714.62|716.87|714.87|716.62|714.62|0
1655195980000|2022-06-14 08:39:40|716.37|714.37|717.37|715.37|717.37|715.37|716.37|714.37|0
1655195990000|2022-06-14 08:39:50|717.62|715.62|718.62|716.62|718.62|716.62|717.62|715.62|0
1655196000000|2022-06-14 08:40:00|718.37|716.37|718.75|716.75|718.87|716.87|718.37|716.37|0
1655196010000|2022-06-14 08:40:10|718.62|716.62|718.12|716.12|718.62|716.62|718.12|716.12|0
1655196020000|2022-06-14 08:40:20|717.87|715.87|718.12|716.12|718.37|716.37|717.87|715.87|0
1655196030000|2022-06-14 08:40:30|718.37|716.37|718.87|716.87|718.87|716.87|717.62|715.62|0
1655196040000|2022-06-14 08:40:40|719.87|717.87|720.12|718.12|720.12|718.12|719.87|717.87|0
1655196050000|2022-06-14 08:40:50|719.87|717.87|719.37|717.37|719.87|717.87|719.37|717.37|0
1655196060000|2022-06-14 08:41:00|718.62|716.62|719.62|717.62|719.62|717.62|718.62|716.62|0
1655196070000|2022-06-14 08:41:10|719.87|717.87|719.87|717.87|719.87|717.87|719.62|717.62|0
1655196080000|2022-06-14 08:41:20|720.12|718.12|720.37|718.37|720.37|718.37|720.12|718.12|0
1655196090000|2022-06-14 08:41:30|720.12|718.12|720.62|718.62|720.62|718.62|720.12|718.12|0
1655196100000|2022-06-14 08:41:40|719.87|717.87|719.62|717.62|719.87|717.87|719.62|717.62|0
1655196110000|2022-06-14 08:41:50|719.75|717.75|719.62|717.62|719.87|717.87|719.62|717.62|0
1655196120000|2022-06-14 08:42:00|719.75|717.75|718.87|716.87|719.87|717.87|718.87|716.87|0
1655196130000|2022-06-14 08:42:10|719.12|717.12|718.87|716.87|719.12|717.12|718.37|716.37|0
1655196140000|2022-06-14 08:42:20|719.12|717.12|720.62|718.62|720.62|718.62|719.12|717.12|0
1655196150000|2022-06-14 08:42:30|720.5|718.5|720.87|718.87|720.87|718.87|720.37|718.37|0
1655196160000|2022-06-14 08:42:40|721.12|719.12|721.37|719.37|721.37|719.37|721|719|0
1655196170000|2022-06-14 08:42:50|721.62|719.62|720.87|718.87|721.62|719.62|720.87|718.87|0
1655196180000|2022-06-14 08:43:00|720.12|718.12|719.62|717.62|720.12|718.12|719.37|717.37|0
1655196190000|2022-06-14 08:43:10|719.37|717.37|719.62|717.62|719.62|717.62|719.12|717.12|0
1655196200000|2022-06-14 08:43:20|719.87|717.87|719.62|717.62|720.25|718.25|719.62|717.62|0
1655196210000|2022-06-14 08:43:30|719.87|717.87|719.37|717.37|719.87|717.87|719.37|717.37|0
1655196220000|2022-06-14 08:43:40|719.12|717.12|719.12|717.12|719.12|717.12|719.12|717.12|0
1655196230000|2022-06-14 08:43:50|718.87|716.87|719.12|717.12|719.37|717.37|718.87|716.87|0
1655196240000|2022-06-14 08:44:00|718.37|716.37|718.62|716.62|718.62|716.62|718.37|716.37|0
1655196250000|2022-06-14 08:44:10|718.87|716.87|719.62|717.62|719.62|717.62|718.87|716.87|0
1655196260000|2022-06-14 08:44:20|719.87|717.87|719.5|717.5|719.87|717.87|719.37|717.37|0
1655196270000|2022-06-14 08:44:30|719.62|717.62|719.87|717.87|720.12|718.12|719.62|717.62|0
1655196280000|2022-06-14 08:44:40|720|718|719.75|717.75|720|718|719.62|717.62|0
1655196290000|2022-06-14 08:44:50|719.87|717.87|719.87|717.87|720.12|718.12|719.87|717.87|0
1655196300000|2022-06-14 08:45:00|719.75|717.75|719.62|717.62|719.75|717.75|719.62|717.62|0
1655196310000|2022-06-14 08:45:10|719.37|717.37|719.37|717.37|719.37|717.37|719.37|717.37|0
1655196320000|2022-06-14 08:45:20|719.62|717.62|720.12|718.12|720.12|718.12|719.62|717.62|0
1655196330000|2022-06-14 08:45:30|720.25|718.25|721.87|719.87|721.87|719.87|720.25|718.25|0
1655196340000|2022-06-14 08:45:40|722|720|721.25|719.25|722|720|721.25|719.25|0
1655196350000|2022-06-14 08:45:50|721.12|719.12|721.37|719.37|721.37|719.37|721.12|719.12|0
1655196360000|2022-06-14 08:46:00|720.87|718.87|720.12|718.12|721.12|719.12|720.12|718.12|0
1655196370000|2022-06-14 08:46:10|719.87|717.87|719.87|717.87|720|718|719.87|717.87|0
1655196380000|2022-06-14 08:46:20|719.75|717.75|719.62|717.62|719.75|717.75|719.62|717.62|0
1655196390000|2022-06-14 08:46:30|719.12|717.12|718.87|716.87|719.12|717.12|718.62|716.62|0
1655196400000|2022-06-14 08:46:40|719.37|717.37|719.25|717.25|719.37|717.37|719.25|717.25|0
1655196410000|2022-06-14 08:46:50|719.12|717.12|719.62|717.62|719.62|717.62|719.12|717.12|0
1655196420000|2022-06-14 08:47:00|719.87|717.87|720.87|718.87|720.87|718.87|719.87|717.87|0
1655196430000|2022-06-14 08:47:10|720.62|718.62|721.12|719.12|721.12|719.12|720.62|718.62|0
1655196440000|2022-06-14 08:47:20|720.62|718.62|720.62|718.62|720.62|718.62|720.62|718.62|0
1655196450000|2022-06-14 08:47:30|720.37|718.37|720.87|718.87|720.87|718.87|720.37|718.37|0
1655196460000|2022-06-14 08:47:40|721|719|721.37|719.37|721.37|719.37|721|719|0
1655196470000|2022-06-14 08:47:50|721.12|719.12|720.12|718.12|721.62|719.62|720.12|718.12|0
1655196480000|2022-06-14 08:48:00|719.37|717.37|720.12|718.12|720.12|718.12|719.12|717.12|0
1655196490000|2022-06-14 08:48:10|719.87|717.87|718.87|716.87|719.87|717.87|718.87|716.87|0
1655196500000|2022-06-14 08:48:20|718.62|716.62|719.75|717.75|719.75|717.75|718.62|716.62|0
1655196510000|2022-06-14 08:48:30|721.37|719.37|722.5|720.5|722.5|720.5|721.37|719.37|0
1655196520000|2022-06-14 08:48:40|722.87|720.87|722.37|720.37|723.12|721.12|722.37|720.37|0
1655196530000|2022-06-14 08:48:50|722.12|720.12|721.62|719.62|722.25|720.25|721.62|719.62|0
1655196540000|2022-06-14 08:49:00|722.37|720.37|722.37|720.37|722.62|720.62|721.62|719.62|0
1655196550000|2022-06-14 08:49:10|722.62|720.62|723.37|721.37|723.62|721.62|722.62|720.62|0
1655196560000|2022-06-14 08:49:20|723|721|723|721|723|721|723|721|0
1655196570000|2022-06-14 08:49:30|722.87|720.87|722.87|720.87|722.87|720.87|722.62|720.62|0
1655196580000|2022-06-14 08:49:40|722.75|720.75|723.37|721.37|723.37|721.37|722.75|720.75|0
1655196590000|2022-06-14 08:49:50|723.62|721.62|723.87|721.87|723.87|721.87|723.62|721.62|0
1655196600000|2022-06-14 08:50:00|724|722|723.37|721.37|724|722|723.12|721.12|0
1655196610000|2022-06-14 08:50:10|723.62|721.62|722.87|720.87|723.87|721.87|722.87|720.87|0
1655196620000|2022-06-14 08:50:20|723.12|721.12|723.12|721.12|723.12|721.12|722.87|720.87|0
1655196630000|2022-06-14 08:50:30|723|721|723.12|721.12|723.12|721.12|722.87|720.87|0
1655196640000|2022-06-14 08:50:40|722.62|720.62|724.12|722.12|724.12|722.12|722.62|720.62|0
1655196650000|2022-06-14 08:50:50|724.37|722.37|724.5|722.5|724.62|722.62|724.37|722.37|0
1655196660000|2022-06-14 08:51:00|724.87|722.87|724.12|722.12|724.87|722.87|724.12|722.12|0
1655196670000|2022-06-14 08:51:10|724.25|722.25|725.37|723.37|725.37|723.37|724.12|722.12|0
1655196680000|2022-06-14 08:51:20|725.5|723.5|725.62|723.62|725.62|723.62|725.37|723.37|0
1655196690000|2022-06-14 08:51:30|725.37|723.37|725.37|723.37|725.37|723.37|725.37|723.37|0
1655196700000|2022-06-14 08:51:40|725.12|723.12|724.12|722.12|725.12|723.12|723.75|721.75|0
1655196710000|2022-06-14 08:51:50|724|722|723.37|721.37|724|722|723.37|721.37|0
1655196720000|2022-06-14 08:52:00|723.87|721.87|723.37|721.37|723.87|721.87|723.37|721.37|0
1655196730000|2022-06-14 08:52:10|723.62|721.62|723.87|721.87|723.87|721.87|723.12|721.12|0
1655196740000|2022-06-14 08:52:20|725.37|723.37|725.37|723.37|725.37|723.37|724.62|722.62|0
1655196750000|2022-06-14 08:52:30|725.5|723.5|725|723|725.5|723.5|725|723|0
1655196760000|2022-06-14 08:52:40|724.62|722.62|724.37|722.37|724.62|722.62|724.37|722.37|0
1655196770000|2022-06-14 08:52:50|724.5|722.5|724.75|722.75|724.75|722.75|724.5|722.5|0
1655196780000|2022-06-14 08:53:00|724.87|722.87|724.37|722.37|724.87|722.87|724.37|722.37|0
1655196790000|2022-06-14 08:53:10|724.12|722.12|724.37|722.37|724.37|722.37|724.12|722.12|0
1655196800000|2022-06-14 08:53:20|724.25|722.25|724.87|722.87|724.87|722.87|724.12|722.12|0
1655196810000|2022-06-14 08:53:30|725.12|723.12|724.87|722.87|725.12|723.12|724.5|722.5|0
1655196820000|2022-06-14 08:53:40|725|723|725.37|723.37|725.37|723.37|724.87|722.87|0
1655196830000|2022-06-14 08:53:50|725.12|723.12|725.75|723.75|725.75|723.75|725.12|723.12|0
1655196840000|2022-06-14 08:54:00|725.62|723.62|725.62|723.62|725.62|723.62|725.5|723.5|0
1655196850000|2022-06-14 08:54:10|725.37|723.37|725.37|723.37|725.37|723.37|724.87|722.87|0
1655196860000|2022-06-14 08:54:20|725.12|723.12|726|724|726|724|725.12|723.12|0
1655196870000|2022-06-14 08:54:30|725.87|723.87|726.37|724.37|726.37|724.37|725.87|723.87|0
1655196880000|2022-06-14 08:54:40|726.25|724.25|726.5|724.5|726.62|724.62|726.25|724.25|0
1655196890000|2022-06-14 08:54:50|726.62|724.62|726.87|724.87|726.87|724.87|726.62|724.62|0
1655196900000|2022-06-14 08:55:00|726.5|724.5|726.37|724.37|726.5|724.5|726.37|724.37|0
1655196910000|2022-06-14 08:55:10|726.62|724.62|727.5|725.5|727.5|725.5|726.62|724.62|0
1655196920000|2022-06-14 08:55:20|727.37|725.37|726.37|724.37|727.37|725.37|726.12|724.12|0
1655196930000|2022-06-14 08:55:30|726.62|724.62|726.62|724.62|726.62|724.62|726.5|724.5|0
1655196940000|2022-06-14 08:55:40|726.12|724.12|726.12|724.12|726.12|724.12|725.62|723.62|0
1655196950000|2022-06-14 08:55:50|726.62|724.62|726.62|724.62|726.87|724.87|726.62|724.62|0
1655196960000|2022-06-14 08:56:00|726.37|724.37|725.87|723.87|726.37|724.37|725.87|723.87|0
1655196970000|2022-06-14 08:56:10|725.62|723.62|724.87|722.87|725.62|723.62|724.87|722.87|0
1655196980000|2022-06-14 08:56:20|724.25|722.25|724.37|722.37|724.37|722.37|724.25|722.25|0
1655196990000|2022-06-14 08:56:30|724.75|722.75|724.87|722.87|724.87|722.87|724.75|722.75|0
1655197000000|2022-06-14 08:56:40|725.75|723.75|725.25|723.25|725.75|723.75|725.12|723.12|0
1655197010000|2022-06-14 08:56:50|725.37|723.37|725.87|723.87|725.87|723.87|725.37|723.37|0
1655197020000|2022-06-14 08:57:00|726.12|724.12|726.12|724.12|726.37|724.37|725.87|723.87|0
1655197030000|2022-06-14 08:57:10|725.87|723.87|726.62|724.62|726.62|724.62|725.87|723.87|0
1655197040000|2022-06-14 08:57:20|726.87|724.87|726.12|724.12|726.87|724.87|726.12|724.12|0
1655197050000|2022-06-14 08:57:30|726.37|724.37|727.37|725.37|727.37|725.37|726.37|724.37|0
1655197060000|2022-06-14 08:57:40|727.12|725.12|727.87|725.87|727.87|725.87|727.12|725.12|0
1655197070000|2022-06-14 08:57:50|728.12|726.12|728.25|726.25|728.25|726.25|728.12|726.12|0
1655197080000|2022-06-14 08:58:00|728.87|726.87|729.12|727.12|729.37|727.37|728.87|726.87|0
1655197090000|2022-06-14 08:58:10|729.37|727.37|729.12|727.12|729.37|727.37|729.12|727.12|0
1655197100000|2022-06-14 08:58:20|729.62|727.62|729.75|727.75|729.87|727.87|729.62|727.62|0
1655197110000|2022-06-14 08:58:30|729.87|727.87|730.62|728.62|730.62|728.62|729.62|727.62|0
1655197120000|2022-06-14 08:58:40|730.37|728.37|730.87|728.87|730.87|728.87|730.37|728.37|0
1655197130000|2022-06-14 08:58:50|731.12|729.12|731.75|729.75|731.75|729.75|731.12|729.12|0
1655197140000|2022-06-14 08:59:00|731.62|729.62|730.62|728.62|731.62|729.62|730.62|728.62|0
1655197150000|2022-06-14 08:59:10|730.87|728.87|730.87|728.87|731.12|729.12|730.87|728.87|0
1655197160000|2022-06-14 08:59:20|730.62|728.62|730.62|728.62|730.62|728.62|730.37|728.37|0
1655197170000|2022-06-14 08:59:30|730.87|728.87|730.87|728.87|730.87|728.87|730.87|728.87|0
1655197180000|2022-06-14 08:59:40|731.12|729.12|730.37|728.37|731.12|729.12|730.37|728.37|0
1655197190000|2022-06-14 08:59:50|729.37|727.37|729.12|727.12|729.62|727.62|729.12|727.12|0
1655197200000|2022-06-14 09:00:00|729.37|727.37|730.37|728.37|730.37|728.37|729.12|727.12|0
1655197210000|2022-06-14 09:00:10|730.62|728.62|730.62|728.62|731.12|729.12|730.62|728.62|0
1655197220000|2022-06-14 09:00:20|730.25|728.25|729.62|727.62|730.25|728.25|729.62|727.62|0
1655197230000|2022-06-14 09:00:30|729.75|727.75|729.75|727.75|729.75|727.75|729.75|727.75|0
1655197240000|2022-06-14 09:00:40|729|727|729.37|727.37|729.37|727.37|728.62|726.62|0
1655197250000|2022-06-14 09:00:50|729.75|727.75|729.37|727.37|729.75|727.75|729.12|727.12|0
1655197260000|2022-06-14 09:01:00|729.12|727.12|730|728|730|728|729.12|727.12|0
1655197270000|2022-06-14 09:01:10|730.25|728.25|728.87|726.87|730.25|728.25|728.87|726.87|0
1655197280000|2022-06-14 09:01:20|728.62|726.62|728.37|726.37|728.87|726.87|728.37|726.37|0
1655197290000|2022-06-14 09:01:30|728.62|726.62|728.12|726.12|728.62|726.62|728.12|726.12|0
1655197300000|2022-06-14 09:01:40|727.87|725.87|727.12|725.12|727.87|725.87|726.87|724.87|0
1655197310000|2022-06-14 09:01:50|727.37|725.37|727.62|725.62|727.62|725.62|727.37|725.37|0
1655197320000|2022-06-14 09:02:00|727.12|725.12|726.87|724.87|727.12|725.12|726.87|724.87|0
1655197330000|2022-06-14 09:02:10|726.62|724.62|727.87|725.87|727.87|725.87|726.62|724.62|0
1655197340000|2022-06-14 09:02:20|727.62|725.62|726.62|724.62|727.62|725.62|726.62|724.62|0
1655197350000|2022-06-14 09:02:30|726.5|724.5|726.5|724.5|726.5|724.5|726.5|724.5|0
1655197360000|2022-06-14 09:02:40|726.62|724.62|727.37|725.37|727.37|725.37|726.62|724.62|0
1655197370000|2022-06-14 09:02:50|727.25|725.25|728.37|726.37|728.37|726.37|727.25|725.25|0
1655197380000|2022-06-14 09:03:00|728.5|726.5|727.62|725.62|728.5|726.5|727.62|725.62|0
1655197390000|2022-06-14 09:03:10|728.62|726.62|728.87|726.87|728.87|726.87|728.62|726.62|0
1655197400000|2022-06-14 09:03:20|729.12|727.12|730.12|728.12|730.12|728.12|729.12|727.12|0
1655197410000|2022-06-14 09:03:30|730.25|728.25|730.87|728.87|731|729|730.25|728.25|0
1655197420000|2022-06-14 09:03:40|731.12|729.12|731.12|729.12|731.12|729.12|731.12|729.12|0
1655197430000|2022-06-14 09:03:50|731.37|729.37|731.37|729.37|731.37|729.37|731.37|729.37|0
1655197440000|2022-06-14 09:04:00|731.12|729.12|730.37|728.37|731.12|729.12|730.37|728.37|0
1655197450000|2022-06-14 09:04:10|729.87|727.87|729.37|727.37|729.87|727.87|729.37|727.37|0
1655197460000|2022-06-14 09:04:20|729.62|727.62|729.25|727.25|729.62|727.62|729.12|727.12|0
1655197470000|2022-06-14 09:04:30|729.62|727.62|729.12|727.12|729.62|727.62|729|727|0
1655197480000|2022-06-14 09:04:40|728.62|726.62|728.12|726.12|728.62|726.62|728.12|726.12|0
1655197490000|2022-06-14 09:04:50|727.62|725.62|728.12|726.12|728.12|726.12|727.62|725.62|0
1655197500000|2022-06-14 09:05:00|728.37|726.37|728.12|726.12|728.37|726.37|728.12|726.12|0
1655197510000|2022-06-14 09:05:10|728|726|728.12|726.12|728.12|726.12|727.87|725.87|0
1655197520000|2022-06-14 09:05:20|728.37|726.37|729.12|727.12|729.12|727.12|728.37|726.37|0
1655197530000|2022-06-14 09:05:30|729.37|727.37|729.25|727.25|729.37|727.37|729.25|727.25|0
1655197540000|2022-06-14 09:05:40|729.37|727.37|730.37|728.37|730.37|728.37|729.37|727.37|0
1655197550000|2022-06-14 09:05:50|730.12|728.12|730.62|728.62|730.62|728.62|730.12|728.12|0
1655197560000|2022-06-14 09:06:00|730.37|728.37|730.62|728.62|730.62|728.62|730.37|728.37|0
1655197570000|2022-06-14 09:06:10|731.12|729.12|730.87|728.87|731.25|729.25|730.87|728.87|0
1655197580000|2022-06-14 09:06:20|731.87|729.87|731.12|729.12|731.87|729.87|731.12|729.12|0
1655197590000|2022-06-14 09:06:30|730.87|728.87|731.62|729.62|731.62|729.62|730.87|728.87|0
1655197610000|2022-06-14 09:06:50|731.37|729.37|731.37|729.37|731.37|729.37|731.37|729.37|0
1655197620000|2022-06-14 09:07:00|731.12|729.12|730.87|728.87|731.12|729.12|730.62|728.62|0
1655197630000|2022-06-14 09:07:10|730.75|728.75|730.62|728.62|730.87|728.87|730.62|728.62|0
1655197640000|2022-06-14 09:07:20|730.87|728.87|731.62|729.62|731.62|729.62|730.87|728.87|0
1655197650000|2022-06-14 09:07:30|731.37|729.37|731.37|729.37|731.37|729.37|731.25|729.25|0
1655197660000|2022-06-14 09:07:40|731.12|729.12|730.87|728.87|731.12|729.12|730.75|728.75|0
1655197670000|2022-06-14 09:07:50|731.12|729.12|730.87|728.87|731.12|729.12|730.87|728.87|0
1655197680000|2022-06-14 09:08:00|731.12|729.12|730.75|728.75|731.12|729.12|730.75|728.75|0
1655197690000|2022-06-14 09:08:10|731.12|729.12|731.12|729.12|731.37|729.37|731.12|729.12|0
1655197700000|2022-06-14 09:08:20|731.87|729.87|731.62|729.62|731.87|729.87|731.62|729.62|0
1655197710000|2022-06-14 09:08:30|731.37|729.37|730.37|728.37|731.62|729.62|730.37|728.37|0
1655197720000|2022-06-14 09:08:40|730.12|728.12|730.62|728.62|730.62|728.62|730.12|728.12|0
1655197730000|2022-06-14 09:08:50|730.37|728.37|730.37|728.37|730.37|728.37|730.12|728.12|0
1655197740000|2022-06-14 09:09:00|730.62|728.62|730.12|728.12|730.62|728.62|730.12|728.12|0
1655197750000|2022-06-14 09:09:10|729.87|727.87|729.25|727.25|729.87|727.87|729.25|727.25|0
1655197760000|2022-06-14 09:09:20|729.75|727.75|729.62|727.62|729.75|727.75|729.62|727.62|0
1655197770000|2022-06-14 09:09:30|730.12|728.12|731.12|729.12|731.12|729.12|730.12|728.12|0
1655197780000|2022-06-14 09:09:40|730.87|728.87|731.62|729.62|731.62|729.62|730.87|728.87|0
1655197790000|2022-06-14 09:09:50|731.12|729.12|731.12|729.12|731.12|729.12|731.12|729.12|0
1655197800000|2022-06-14 09:10:00|730.87|728.87|731.12|729.12|731.37|729.37|730.87|728.87|0
1655197810000|2022-06-14 09:10:10|730.37|728.37|730|728|730.37|728.37|730|728|0
1655197820000|2022-06-14 09:10:20|730.12|728.12|730.37|728.37|730.37|728.37|730.12|728.12|0
1655197830000|2022-06-14 09:10:30|731.25|729.25|732.12|730.12|732.12|730.12|730.62|728.62|0
1655197850000|2022-06-14 09:10:50|732.37|730.37|731.62|729.62|732.37|730.37|731.62|729.62|0
1655197860000|2022-06-14 09:11:00|731.75|729.75|731.87|729.87|731.87|729.87|731.62|729.62|0
1655197870000|2022-06-14 09:11:10|732.12|730.12|732.62|730.62|732.62|730.62|732.12|730.12|0
1655197880000|2022-06-14 09:11:20|733.75|731.75|733.62|731.62|733.87|731.87|733.62|731.62|0
1655197890000|2022-06-14 09:11:30|733.87|731.87|734.25|732.25|734.37|732.37|733.87|731.87|0
1655197900000|2022-06-14 09:11:40|734.37|732.37|734.37|732.37|734.37|732.37|734.37|732.37|0
1655197910000|2022-06-14 09:11:50|733.87|731.87|733.62|731.62|734.37|732.37|733.62|731.62|0
1655197920000|2022-06-14 09:12:00|733.37|731.37|732.62|730.62|733.37|731.37|732.62|730.62|0
1655197930000|2022-06-14 09:12:10|732.37|730.37|731.62|729.62|732.37|730.37|731.62|729.62|0
1655197940000|2022-06-14 09:12:20|732.12|730.12|733.37|731.37|733.37|731.37|732.12|730.12|0
1655197950000|2022-06-14 09:12:30|733.75|731.75|734|732|734.12|732.12|733.75|731.75|0
1655197960000|2022-06-14 09:12:40|734.12|732.12|733.87|731.87|734.12|732.12|733.5|731.5|0
1655197970000|2022-06-14 09:12:50|734.62|732.62|734.62|732.62|734.62|732.62|734.62|732.62|0
1655197980000|2022-06-14 09:13:00|734.5|732.5|733.87|731.87|734.5|732.5|733.87|731.87|0
1655197990000|2022-06-14 09:13:10|733.37|731.37|733.12|731.12|733.37|731.37|733|731|0
1655198000000|2022-06-14 09:13:20|732.5|730.5|732.62|730.62|732.62|730.62|732.37|730.37|0
1655198010000|2022-06-14 09:13:30|732.87|730.87|734.12|732.12|734.12|732.12|732.87|730.87|0
1655198020000|2022-06-14 09:13:40|733.62|731.62|733.87|731.87|733.87|731.87|733.62|731.62|0
1655198030000|2022-06-14 09:13:50|733.62|731.62|733.87|731.87|734|732|733.62|731.62|0
1655198050000|2022-06-14 09:14:10|734|732|733.75|731.75|734|732|733.75|731.75|0
1655198060000|2022-06-14 09:14:20|733.62|731.62|733.62|731.62|733.62|731.62|733.25|731.25|0
1655198070000|2022-06-14 09:14:30|733.37|731.37|733.62|731.62|733.62|731.62|733.37|731.37|0
1655198080000|2022-06-14 09:14:40|734.37|732.37|734.62|732.62|734.62|732.62|734.37|732.37|0
1655198090000|2022-06-14 09:14:50|734.37|732.37|734.25|732.25|734.37|732.37|733.87|731.87|0
1655198100000|2022-06-14 09:15:00|734.37|732.37|734.12|732.12|734.37|732.37|733.87|731.87|0
1655198110000|2022-06-14 09:15:10|733.87|731.87|733.75|731.75|733.87|731.87|733.62|731.62|0
1655198120000|2022-06-14 09:15:20|733.87|731.87|734.12|732.12|734.12|732.12|733.62|731.62|0
1655198130000|2022-06-14 09:15:30|734.25|732.25|734.25|732.25|734.25|732.25|734.25|732.25|0
1655198140000|2022-06-14 09:15:40|734.12|732.12|734.25|732.25|734.37|732.37|734.12|732.12|0
1655198150000|2022-06-14 09:15:50|734.37|732.37|734.62|732.62|734.62|732.62|734.37|732.37|0
1655198160000|2022-06-14 09:16:00|734.37|732.37|733.62|731.62|734.37|732.37|733.62|731.62|0
1655198170000|2022-06-14 09:16:10|733.12|731.12|733.62|731.62|733.62|731.62|733.12|731.12|0
1655198180000|2022-06-14 09:16:20|733.37|731.37|734.5|732.5|734.5|732.5|733.25|731.25|0
1655198190000|2022-06-14 09:16:30|734.37|732.37|734.37|732.37|734.75|732.75|734.37|732.37|0
1655198200000|2022-06-14 09:16:40|734.25|732.25|734.37|732.37|734.37|732.37|734.12|732.12|0
1655198210000|2022-06-14 09:16:50|734.25|732.25|733.87|731.87|734.37|732.37|733.87|731.87|0
1655198220000|2022-06-14 09:17:00|734.12|732.12|733.87|731.87|734.12|732.12|733.87|731.87|0
1655198230000|2022-06-14 09:17:10|734.62|732.62|734.37|732.37|734.87|732.87|734.37|732.37|0
1655198240000|2022-06-14 09:17:20|734.12|732.12|734.5|732.5|734.5|732.5|734.12|732.12|0
1655198250000|2022-06-14 09:17:30|734.87|732.87|734.37|732.37|735.12|733.12|734.37|732.37|0
1655198260000|2022-06-14 09:17:40|734.12|732.12|733.12|731.12|734.12|732.12|733.12|731.12|0
1655198270000|2022-06-14 09:17:50|733.62|731.62|732.62|730.62|733.62|731.62|732.62|730.62|0
1655198280000|2022-06-14 09:18:00|732.37|730.37|732.12|730.12|732.37|730.37|732.12|730.12|0
1655198290000|2022-06-14 09:18:10|731.87|729.87|731.62|729.62|731.87|729.87|731.62|729.62|0
1655198300000|2022-06-14 09:18:20|731.5|729.5|730.62|728.62|731.5|729.5|730.62|728.62|0
1655198310000|2022-06-14 09:18:30|730.37|728.37|730.75|728.75|730.87|728.87|730.37|728.37|0
1655198320000|2022-06-14 09:18:40|731.37|729.37|731.87|729.87|731.87|729.87|731.37|729.37|0
1655198330000|2022-06-14 09:18:50|731.62|729.62|732|730|732|730|731.62|729.62|0
1655198340000|2022-06-14 09:19:00|732.12|730.12|731.62|729.62|732.12|730.12|731.62|729.62|0
1655198350000|2022-06-14 09:19:10|731.87|729.87|732.12|730.12|732.12|730.12|731.87|729.87|0
1655198360000|2022-06-14 09:19:20|731.87|729.87|730.87|728.87|731.87|729.87|730.87|728.87|0
1655198370000|2022-06-14 09:19:30|730.75|728.75|729.87|727.87|730.75|728.75|729.87|727.87|0
1655198380000|2022-06-14 09:19:40|729.62|727.62|730.5|728.5|730.5|728.5|729.62|727.62|0
1655198390000|2022-06-14 09:19:50|730.75|728.75|730.37|728.37|731.12|729.12|730.37|728.37|0
1655198400000|2022-06-14 09:20:00|730|728|729.87|727.87|730|728|729.87|727.87|0
1655198410000|2022-06-14 09:20:10|730.12|728.12|730.12|728.12|730.37|728.37|730.12|728.12|0
1655198420000|2022-06-14 09:20:20|729.62|727.62|729.37|727.37|729.62|727.62|729.37|727.37|0
1655198430000|2022-06-14 09:20:30|729.5|727.5|729.87|727.87|729.87|727.87|729.5|727.5|0
1655198440000|2022-06-14 09:20:40|730.12|728.12|730.87|728.87|730.87|728.87|730.12|728.12|0
1655198450000|2022-06-14 09:20:50|731.25|729.25|731.62|729.62|731.62|729.62|731.12|729.12|0
1655198460000|2022-06-14 09:21:00|731.12|729.12|730.12|728.12|731.12|729.12|730.12|728.12|0
1655198470000|2022-06-14 09:21:10|730.87|728.87|731.12|729.12|731.37|729.37|730.87|728.87|0
1655198480000|2022-06-14 09:21:20|730.87|728.87|731.12|729.12|731.25|729.25|730.87|728.87|0
1655198490000|2022-06-14 09:21:30|730.87|728.87|731.12|729.12|731.12|729.12|730.75|728.75|0
1655198500000|2022-06-14 09:21:40|730.87|728.87|730.37|728.37|730.87|728.87|730.37|728.37|0
1655198510000|2022-06-14 09:21:50|729.87|727.87|728.62|726.62|729.87|727.87|728.62|726.62|0
1655198520000|2022-06-14 09:22:00|728.75|726.75|729.37|727.37|729.37|727.37|728.75|726.75|0
1655198530000|2022-06-14 09:22:10|730.12|728.12|730.12|728.12|730.12|728.12|730|728|0
1655198540000|2022-06-14 09:22:20|729.12|727.12|728.37|726.37|729.12|727.12|728.37|726.37|0
1655198550000|2022-06-14 09:22:30|728.5|726.5|728.12|726.12|728.5|726.5|727.75|725.75|0
1655198560000|2022-06-14 09:22:40|728.25|726.25|727.62|725.62|728.25|726.25|727.37|725.37|0
1655198570000|2022-06-14 09:22:50|726.62|724.62|727.62|725.62|727.62|725.62|726.62|724.62|0
1655198580000|2022-06-14 09:23:00|727.75|725.75|727.75|725.75|727.87|725.87|727.62|725.62|0
1655198590000|2022-06-14 09:23:10|727.12|725.12|727.25|725.25|727.25|725.25|727.12|725.12|0
1655198600000|2022-06-14 09:23:20|727.87|725.87|728.12|726.12|728.12|726.12|727.87|725.87|0
1655198610000|2022-06-14 09:23:30|727.62|725.62|727.37|725.37|727.62|725.62|727.37|725.37|0
1655198620000|2022-06-14 09:23:40|726.75|724.75|725.87|723.87|727|725|725.87|723.87|0
1655198630000|2022-06-14 09:23:50|726.25|724.25|726.12|724.12|726.37|724.37|725.62|723.62|0
1655198640000|2022-06-14 09:24:00|725.75|723.75|726.12|724.12|726.37|724.37|725.75|723.75|0
1655198650000|2022-06-14 09:24:10|726|724|726|724|726.12|724.12|726|724|0
1655198660000|2022-06-14 09:24:20|726.62|724.62|726.62|724.62|726.87|724.87|726.62|724.62|0
1655198670000|2022-06-14 09:24:30|726.5|724.5|726.5|724.5|726.62|724.62|726.37|724.37|0
1655198680000|2022-06-14 09:24:40|726.62|724.62|727.12|725.12|727.12|725.12|726.62|724.62|0
1655198690000|2022-06-14 09:24:50|727|725|726.37|724.37|727|725|726.37|724.37|0
1655198700000|2022-06-14 09:25:00|727.12|725.12|727.37|725.37|727.37|725.37|727.12|725.12|0
1655198710000|2022-06-14 09:25:10|727.87|725.87|728.37|726.37|728.37|726.37|727.87|725.87|0
1655198720000|2022-06-14 09:25:20|728.62|726.62|728.37|726.37|728.62|726.62|728.37|726.37|0
1655198730000|2022-06-14 09:25:30|728.62|726.62|729.62|727.62|729.62|727.62|728.62|726.62|0
1655198740000|2022-06-14 09:25:40|729.87|727.87|729.12|727.12|729.87|727.87|729.12|727.12|0
1655198750000|2022-06-14 09:25:50|729.25|727.25|729.87|727.87|730|728|729.25|727.25|0
1655198760000|2022-06-14 09:26:00|730.62|728.62|730.87|728.87|731.37|729.37|730.62|728.62|0
1655198770000|2022-06-14 09:26:10|731.12|729.12|730.87|728.87|731.12|729.12|730.87|728.87|0
1655198780000|2022-06-14 09:26:20|731.25|729.25|731.25|729.25|731.62|729.62|731.25|729.25|0
1655198790000|2022-06-14 09:26:30|731.62|729.62|731.25|729.25|731.62|729.62|731.25|729.25|0
1655198800000|2022-06-14 09:26:40|731.87|729.87|731.37|729.37|731.87|729.87|731.37|729.37|0
1655198810000|2022-06-14 09:26:50|730.75|728.75|732.12|730.12|732.12|730.12|730.75|728.75|0
1655198820000|2022-06-14 09:27:00|731.87|729.87|732.12|730.12|732.12|730.12|731.87|729.87|0
1655198830000|2022-06-14 09:27:10|731.62|729.62|731.37|729.37|731.62|729.62|731.37|729.37|0
1655198840000|2022-06-14 09:27:20|731.62|729.62|731.37|729.37|731.62|729.62|730.87|728.87|0
1655198850000|2022-06-14 09:27:30|731|729|731.87|729.87|731.87|729.87|731|729|0
1655198860000|2022-06-14 09:27:40|732|730|732.62|730.62|732.62|730.62|732|730|0
1655198870000|2022-06-14 09:27:50|732.75|730.75|732.37|730.37|732.75|730.75|732.37|730.37|0
1655198880000|2022-06-14 09:28:00|732.62|730.62|732.37|730.37|732.62|730.62|732.37|730.37|0
1655198890000|2022-06-14 09:28:10|732.12|730.12|732.25|730.25|732.25|730.25|732.12|730.12|0
1655198900000|2022-06-14 09:28:20|731.87|729.87|732.62|730.62|732.62|730.62|731.87|729.87|0
1655198910000|2022-06-14 09:28:30|732.37|730.37|732.37|730.37|732.62|730.62|732.37|730.37|0
1655198920000|2022-06-14 09:28:40|732.25|730.25|732.62|730.62|732.62|730.62|732.25|730.25|0
1655198930000|2022-06-14 09:28:50|733|731|733.62|731.62|733.62|731.62|733|731|0
1655198940000|2022-06-14 09:29:00|733.87|731.87|733.12|731.12|733.87|731.87|733.12|731.12|0
1655198950000|2022-06-14 09:29:10|732.87|730.87|733.12|731.12|733.12|731.12|732.62|730.62|0
1655198960000|2022-06-14 09:29:20|733.37|731.37|732.37|730.37|733.62|731.62|732.37|730.37|0
1655198970000|2022-06-14 09:29:30|732.12|730.12|732.75|730.75|732.75|730.75|731.87|729.87|0
1655198980000|2022-06-14 09:29:40|732.62|730.62|732.37|730.37|732.75|730.75|732.37|730.37|0
1655198990000|2022-06-14 09:29:50|732.87|730.87|733.62|731.62|733.62|731.62|732.62|730.62|0
1655199000000|2022-06-14 09:30:00|733.5|731.5|732.12|730.12|733.5|731.5|732|730|0
1655199010000|2022-06-14 09:30:10|731.62|729.62|731.75|729.75|731.87|729.87|731.62|729.62|0
1655199020000|2022-06-14 09:30:20|731.12|729.12|731.12|729.12|731.87|729.87|731.12|729.12|0
1655199030000|2022-06-14 09:30:30|731.37|729.37|730.37|728.37|731.37|729.37|730.37|728.37|0
1655199040000|2022-06-14 09:30:40|730.62|728.62|732.37|730.37|732.37|730.37|730.62|728.62|0
1655199050000|2022-06-14 09:30:50|732.87|730.87|732.62|730.62|732.87|730.87|732.62|730.62|0
1655199060000|2022-06-14 09:31:00|732.37|730.37|731.87|729.87|732.37|730.37|731.87|729.87|0
1655199070000|2022-06-14 09:31:10|731.75|729.75|733.12|731.12|733.12|731.12|731.75|729.75|0
1655199080000|2022-06-14 09:31:20|732.87|730.87|732.87|730.87|733|731|732.87|730.87|0
1655199090000|2022-06-14 09:31:30|732.37|730.37|732.37|730.37|732.37|730.37|732.25|730.25|0
1655199100000|2022-06-14 09:31:40|732|730|732|730|732|730|731.87|729.87|0
1655199110000|2022-06-14 09:31:50|730.87|728.87|731.12|729.12|731.12|729.12|730.87|728.87|0
1655199120000|2022-06-14 09:32:00|731.62|729.62|731.62|729.62|731.62|729.62|731.37|729.37|0
1655199130000|2022-06-14 09:32:10|731.75|729.75|732.12|730.12|732.12|730.12|731.75|729.75|0
1655199140000|2022-06-14 09:32:20|732.37|730.37|732.25|730.25|732.37|730.37|732.12|730.12|0
1655199150000|2022-06-14 09:32:30|732.87|730.87|732.12|730.12|732.87|730.87|732.12|730.12|0
1655199160000|2022-06-14 09:32:40|732.5|730.5|732.62|730.62|732.62|730.62|732.37|730.37|0
1655199170000|2022-06-14 09:32:50|732.37|730.37|732.12|730.12|732.37|730.37|731.87|729.87|0
1655199180000|2022-06-14 09:33:00|731.87|729.87|730.37|728.37|731.87|729.87|730.37|728.37|0
1655199190000|2022-06-14 09:33:10|730.62|728.62|730.62|728.62|730.62|728.62|730.37|728.37|0
1655199200000|2022-06-14 09:33:20|730.87|728.87|731.12|729.12|731.12|729.12|730.62|728.62|0
1655199210000|2022-06-14 09:33:30|731.62|729.62|732|730|732.12|730.12|731.62|729.62|0
1655199220000|2022-06-14 09:33:40|731.87|729.87|731.75|729.75|732.12|730.12|731.62|729.62|0
1655199230000|2022-06-14 09:33:50|732|730|732.87|730.87|732.87|730.87|731.87|729.87|0
1655199240000|2022-06-14 09:34:00|732.75|730.75|733.87|731.87|733.87|731.87|732.5|730.5|0
1655199250000|2022-06-14 09:34:10|733.75|731.75|733.12|731.12|733.75|731.75|732.87|730.87|0
1655199260000|2022-06-14 09:34:20|733.37|731.37|733.62|731.62|733.62|731.62|733.37|731.37|0
1655199270000|2022-06-14 09:34:30|733.37|731.37|733.75|731.75|733.75|731.75|733.12|731.12|0
1655199280000|2022-06-14 09:34:40|733.87|731.87|734.37|732.37|734.5|732.5|733.87|731.87|0
1655199290000|2022-06-14 09:34:50|734.62|732.62|734.62|732.62|734.62|732.62|734.62|732.62|0
1655199300000|2022-06-14 09:35:00|734.12|732.12|733.87|731.87|734.25|732.25|733.87|731.87|0
1655199310000|2022-06-14 09:35:10|734|732|734.12|732.12|734.12|732.12|734|732|0
1655199320000|2022-06-14 09:35:20|733.62|731.62|733.62|731.62|733.62|731.62|733.62|731.62|0
1655199330000|2022-06-14 09:35:30|733.12|731.12|732.25|730.25|733.12|731.12|732.25|730.25|0
1655199340000|2022-06-14 09:35:40|732.37|730.37|732.25|730.25|732.37|730.37|731.12|729.12|0
1655199350000|2022-06-14 09:35:50|731.62|729.62|730.62|728.62|731.75|729.75|730.62|728.62|0
1655199360000|2022-06-14 09:36:00|730.12|728.12|729.37|727.37|730.12|728.12|729.37|727.37|0
1655199370000|2022-06-14 09:36:10|729.62|727.62|729.37|727.37|729.75|727.75|729.37|727.37|0
1655199380000|2022-06-14 09:36:20|729.62|727.62|729.12|727.12|729.62|727.62|729.12|727.12|0
1655199390000|2022-06-14 09:36:30|728.87|726.87|729.62|727.62|729.62|727.62|728.87|726.87|0
1655199400000|2022-06-14 09:36:40|729.87|727.87|729.62|727.62|729.87|727.87|729.12|727.12|0
1655199410000|2022-06-14 09:36:50|729.12|727.12|728.62|726.62|729.12|727.12|728.62|726.62|0
1655199420000|2022-06-14 09:37:00|728.87|726.87|728.12|726.12|728.87|726.87|728.12|726.12|0
1655199430000|2022-06-14 09:37:10|728.37|726.37|728|726|728.37|726.37|728|726|0
1655199440000|2022-06-14 09:37:20|727.87|725.87|728.62|726.62|728.62|726.62|727.62|725.62|0
1655199450000|2022-06-14 09:37:30|728.37|726.37|728.12|726.12|728.75|726.75|728.12|726.12|0
1655199460000|2022-06-14 09:37:40|727.62|725.62|728.37|726.37|728.37|726.37|727.5|725.5|0
1655199470000|2022-06-14 09:37:50|728.62|726.62|728.12|726.12|728.75|726.75|728.12|726.12|0
1655199480000|2022-06-14 09:38:00|727.87|725.87|727.62|725.62|727.87|725.87|727.12|725.12|0
1655199490000|2022-06-14 09:38:10|727.87|725.87|727.87|725.87|728.12|726.12|727.87|725.87|0
1655199500000|2022-06-14 09:38:20|728.12|726.12|728.62|726.62|728.62|726.62|728.12|726.12|0
1655199510000|2022-06-14 09:38:30|728.87|726.87|728.62|726.62|728.87|726.87|728.37|726.37|0
1655199520000|2022-06-14 09:38:40|728.25|726.25|728.62|726.62|728.62|726.62|728.25|726.25|0
1655199530000|2022-06-14 09:38:50|729.25|727.25|727.87|725.87|729.25|727.25|727.87|725.87|0
1655199540000|2022-06-14 09:39:00|727.25|725.25|726.75|724.75|727.37|725.37|726.75|724.75|0
1655199550000|2022-06-14 09:39:10|726.87|724.87|726.62|724.62|727.12|725.12|726.62|724.62|0
1655199560000|2022-06-14 09:39:20|727.12|725.12|727.12|725.12|727.12|725.12|727|725|0
1655199570000|2022-06-14 09:39:30|727.62|725.62|727.5|725.5|727.62|725.62|727.5|725.5|0
1655199580000|2022-06-14 09:39:40|727.62|725.62|727.37|725.37|727.62|725.62|727.37|725.37|0
1655199590000|2022-06-14 09:39:50|727.62|725.62|729.37|727.37|729.62|727.62|727.62|725.62|0
1655199600000|2022-06-14 09:40:00|729.87|727.87|727.62|725.62|729.87|727.87|727.62|725.62|0
1655199610000|2022-06-14 09:40:10|727.75|725.75|727.5|725.5|727.87|725.87|727.5|725.5|0
1655199620000|2022-06-14 09:40:20|728.12|726.12|728.12|726.12|728.87|726.87|727.87|725.87|0
1655199630000|2022-06-14 09:40:30|727.87|725.87|728.37|726.37|728.37|726.37|727.87|725.87|0
1655199640000|2022-06-14 09:40:40|727.87|725.87|727.87|725.87|727.87|725.87|727.87|725.87|0
1655199650000|2022-06-14 09:40:50|727.62|725.62|727.37|725.37|727.75|725.75|727.37|725.37|0
1655199660000|2022-06-14 09:41:00|727.62|725.62|727.87|725.87|727.87|725.87|727.37|725.37|0
1655199670000|2022-06-14 09:41:10|727.5|725.5|727.75|725.75|727.75|725.75|726.87|724.87|0
1655199680000|2022-06-14 09:41:20|727.62|725.62|727.75|725.75|727.75|725.75|727.37|725.37|0
1655199690000|2022-06-14 09:41:30|728.12|726.12|727.62|725.62|728.12|726.12|727.62|725.62|0
1655199700000|2022-06-14 09:41:40|727.12|725.12|726.87|724.87|727.12|725.12|726.87|724.87|0
1655199710000|2022-06-14 09:41:50|727.12|725.12|727.37|725.37|727.37|725.37|727|725|0
1655199720000|2022-06-14 09:42:00|726.87|724.87|727.25|725.25|727.62|725.62|726.87|724.87|0
1655199730000|2022-06-14 09:42:10|727.62|725.62|727.62|725.62|727.62|725.62|727.37|725.37|0
1655199740000|2022-06-14 09:42:20|727.5|725.5|727.37|725.37|728.12|726.12|727.37|725.37|0
1655199750000|2022-06-14 09:42:30|727.75|725.75|728.62|726.62|728.62|726.62|727.62|725.62|0
1655199760000|2022-06-14 09:42:40|728.75|726.75|728.62|726.62|728.75|726.75|728.62|726.62|0
1655199770000|2022-06-14 09:42:50|728|726|727.62|725.62|728|726|727.62|725.62|0
1655199780000|2022-06-14 09:43:00|728.62|726.62|728.37|726.37|728.62|726.62|728.37|726.37|0
1655199790000|2022-06-14 09:43:10|728.5|726.5|728.5|726.5|728.62|726.62|728.5|726.5|0
1655199800000|2022-06-14 09:43:20|728.25|726.25|728.25|726.25|728.37|726.37|728.25|726.25|0
1655199810000|2022-06-14 09:43:30|728.37|726.37|727.87|725.87|728.37|726.37|727.87|725.87|0
1655199820000|2022-06-14 09:43:40|728.12|726.12|727.37|725.37|728.12|726.12|727.37|725.37|0
1655199830000|2022-06-14 09:43:50|727.25|725.25|727.5|725.5|728|726|727.12|725.12|0
1655199840000|2022-06-14 09:44:00|727.62|725.62|727.62|725.62|727.62|725.62|727.62|725.62|0
1655199850000|2022-06-14 09:44:10|728.37|726.37|728.37|726.37|728.37|726.37|728.25|726.25|0
1655199860000|2022-06-14 09:44:20|728.62|726.62|728.37|726.37|728.62|726.62|728.37|726.37|0
1655199870000|2022-06-14 09:44:30|728.62|726.62|728.37|726.37|728.62|726.62|728.37|726.37|0
1655199880000|2022-06-14 09:44:40|728.12|726.12|727.37|725.37|728.12|726.12|727.37|725.37|0
1655199890000|2022-06-14 09:44:50|727.5|725.5|727.12|725.12|727.5|725.5|727.12|725.12|0
1655199900000|2022-06-14 09:45:00|727|725|726.62|724.62|727.12|725.12|726.62|724.62|0
1655199910000|2022-06-14 09:45:10|726.87|724.87|727.37|725.37|727.37|725.37|726.87|724.87|0
1655199920000|2022-06-14 09:45:20|727.62|725.62|726.87|724.87|727.62|725.62|726.87|724.87|0
1655199930000|2022-06-14 09:45:30|727|725|727.12|725.12|727.37|725.37|726.87|724.87|0
1655199940000|2022-06-14 09:45:40|726.87|724.87|727.12|725.12|727.12|725.12|726.87|724.87|0
1655199950000|2022-06-14 09:45:50|726.87|724.87|726.62|724.62|727|725|726.5|724.5|0
1655199960000|2022-06-14 09:46:00|726.87|724.87|726.75|724.75|727.62|725.62|726.62|724.62|0
1655199970000|2022-06-14 09:46:10|727.12|725.12|727.87|725.87|727.87|725.87|726.87|724.87|0
1655199980000|2022-06-14 09:46:20|727.62|725.62|728.37|726.37|728.37|726.37|727.62|725.62|0
1655199990000|2022-06-14 09:46:30|728.5|726.5|727.87|725.87|728.5|726.5|727.87|725.87|0
1655200000000|2022-06-14 09:46:40|728.12|726.12|727.37|725.37|728.12|726.12|727.12|725.12|0
1655200010000|2022-06-14 09:46:50|727.62|725.62|727.12|725.12|727.75|725.75|727.12|725.12|0
1655200020000|2022-06-14 09:47:00|727.25|725.25|726.87|724.87|727.37|725.37|726.87|724.87|0
1655200030000|2022-06-14 09:47:10|727.12|725.12|727.25|725.25|727.37|725.37|727|725|0
1655200040000|2022-06-14 09:47:20|727.12|725.12|728.62|726.62|728.62|726.62|727.12|725.12|0
1655200050000|2022-06-14 09:47:30|728.37|726.37|728.12|726.12|728.37|726.37|728|726|0
1655200060000|2022-06-14 09:47:40|728|726|728.62|726.62|728.62|726.62|728|726|0
1655200070000|2022-06-14 09:47:50|728.5|726.5|728.87|726.87|728.87|726.87|728.5|726.5|0
1655200080000|2022-06-14 09:48:00|728.62|726.62|728.75|726.75|728.75|726.75|728.12|726.12|0
1655200090000|2022-06-14 09:48:10|728.62|726.62|728.37|726.37|728.62|726.62|728.37|726.37|0
1655200100000|2022-06-14 09:48:20|728.5|726.5|728.5|726.5|728.5|726.5|728.5|726.5|0
1655200110000|2022-06-14 09:48:30|728.25|726.25|728.12|726.12|728.25|726.25|727.5|725.5|0
1655200120000|2022-06-14 09:48:40|728.37|726.37|728|726|728.37|726.37|728|726|0
1655200130000|2022-06-14 09:48:50|726.62|724.62|726.87|724.87|726.87|724.87|726.62|724.62|0
1655200140000|2022-06-14 09:49:00|726.75|724.75|726.87|724.87|726.87|724.87|726.5|724.5|0
1655200150000|2022-06-14 09:49:10|727.62|725.62|727.12|725.12|727.62|725.62|727.12|725.12|0
1655200160000|2022-06-14 09:49:20|726.37|724.37|727.25|725.25|727.5|725.5|726.37|724.37|0
1655200170000|2022-06-14 09:49:30|727.62|725.62|727.12|725.12|727.87|725.87|727.12|725.12|0
1655200180000|2022-06-14 09:49:40|726.87|724.87|726.37|724.37|726.87|724.87|726.37|724.37|0
1655200190000|2022-06-14 09:49:50|725.37|723.37|726.37|724.37|726.37|724.37|725.12|723.12|0
1655200200000|2022-06-14 09:50:00|726.75|724.75|727|725|727|725|726.75|724.75|0
1655200210000|2022-06-14 09:50:10|726.87|724.87|728|726|728|726|726.87|724.87|0
1655200220000|2022-06-14 09:50:20|728.12|726.12|728.5|726.5|728.5|726.5|728.12|726.12|0
1655200230000|2022-06-14 09:50:30|728.87|726.87|728.62|726.62|728.87|726.87|728.62|726.62|0
1655200240000|2022-06-14 09:50:40|728.75|726.75|728.37|726.37|728.75|726.75|728.37|726.37|0
1655200250000|2022-06-14 09:50:50|727.87|725.87|728.37|726.37|728.37|726.37|727.87|725.87|0
1655200260000|2022-06-14 09:51:00|728.25|726.25|728.37|726.37|728.37|726.37|728.25|726.25|0
1655200270000|2022-06-14 09:51:10|728.12|726.12|728|726|728.25|726.25|728|726|0
1655200280000|2022-06-14 09:51:20|727.62|725.62|727.25|725.25|727.62|725.62|727.12|725.12|0
1655200290000|2022-06-14 09:51:30|727.12|725.12|728.12|726.12|728.12|726.12|727|725|0
1655200300000|2022-06-14 09:51:40|727.87|725.87|727.87|725.87|728.12|726.12|727.87|725.87|0
1655200310000|2022-06-14 09:51:50|727.62|725.62|727.62|725.62|727.62|725.62|727.62|725.62|0
1655200320000|2022-06-14 09:52:00|727.37|725.37|726.12|724.12|727.37|725.37|726.12|724.12|0
1655200330000|2022-06-14 09:52:10|727.37|725.37|727.5|725.5|727.5|725.5|727.37|725.37|0
1655200340000|2022-06-14 09:52:20|727.25|725.25|726.37|724.37|727.25|725.25|726.12|724.12|0
1655200350000|2022-06-14 09:52:30|726.62|724.62|726.62|724.62|727.25|725.25|726.37|724.37|0
1655200360000|2022-06-14 09:52:40|727.37|725.37|726.37|724.37|727.37|725.37|726.12|724.12|0
1655200370000|2022-06-14 09:52:50|726.62|724.62|726.62|724.62|726.62|724.62|726.5|724.5|0
1655200380000|2022-06-14 09:53:00|726.87|724.87|726.87|724.87|727.12|725.12|726.87|724.87|0
1655200390000|2022-06-14 09:53:10|726.37|724.37|726|724|726.37|724.37|726|724|0
1655200400000|2022-06-14 09:53:20|726.12|724.12|726.5|724.5|726.5|724.5|726.12|724.12|0
1655200410000|2022-06-14 09:53:30|726.62|724.62|727.12|725.12|727.12|725.12|726.62|724.62|0
1655200420000|2022-06-14 09:53:40|727.37|725.37|728.12|726.12|728.12|726.12|727.37|725.37|0
1655200430000|2022-06-14 09:53:50|727.87|725.87|728.12|726.12|728.37|726.37|727.87|725.87|0
1655200440000|2022-06-14 09:54:00|728.37|726.37|727.87|725.87|728.37|726.37|727.87|725.87|0
1655200450000|2022-06-14 09:54:10|727.12|725.12|727.62|725.62|727.62|725.62|727.12|725.12|0
1655200460000|2022-06-14 09:54:20|727.75|725.75|728.12|726.12|728.12|726.12|727.75|725.75|0
1655200470000|2022-06-14 09:54:30|728.37|726.37|727.87|725.87|728.37|726.37|727.87|725.87|0
1655200480000|2022-06-14 09:54:40|729.37|727.37|729.62|727.62|729.62|727.62|729.37|727.37|0
1655200490000|2022-06-14 09:54:50|729.37|727.37|729.12|727.12|729.37|727.37|729.12|727.12|0
1655200500000|2022-06-14 09:55:00|729.25|727.25|730.37|728.37|730.37|728.37|729.25|727.25|0
1655200510000|2022-06-14 09:55:10|730.87|728.87|730.62|728.62|731.37|729.37|730.62|728.62|0
1655200520000|2022-06-14 09:55:20|730.75|728.75|730.12|728.12|731|729|730.12|728.12|0
1655200530000|2022-06-14 09:55:30|729.37|727.37|729.5|727.5|729.62|727.62|728.87|726.87|0
1655200540000|2022-06-14 09:55:40|729.37|727.37|729.12|727.12|729.5|727.5|729.12|727.12|0
1655200550000|2022-06-14 09:55:50|729.62|727.62|729.87|727.87|730.12|728.12|729.62|727.62|0
1655200560000|2022-06-14 09:56:00|729.62|727.62|729.37|727.37|729.62|727.62|729.12|727.12|0
1655200570000|2022-06-14 09:56:10|729.87|727.87|729.12|727.12|729.87|727.87|729.12|727.12|0
1655200580000|2022-06-14 09:56:20|728.87|726.87|728.62|726.62|729.12|727.12|728.62|726.62|0
1655200590000|2022-06-14 09:56:30|729.62|727.62|729.37|727.37|729.62|727.62|729.37|727.37|0
1655200600000|2022-06-14 09:56:40|729.87|727.87|729.87|727.87|730|728|729.87|727.87|0
1655200610000|2022-06-14 09:56:50|730.12|728.12|730.75|728.75|731|729|730.12|728.12|0
1655200620000|2022-06-14 09:57:00|731|729|730.5|728.5|731|729|730.5|728.5|0
1655200630000|2022-06-14 09:57:10|730.75|728.75|731|729|731|729|730.75|728.75|0
1655200640000|2022-06-14 09:57:20|730.87|728.87|731.12|729.12|731.37|729.37|730.87|728.87|0
1655200650000|2022-06-14 09:57:30|731.37|729.37|731.87|729.87|731.87|729.87|731.37|729.37|0
1655200660000|2022-06-14 09:57:40|731.75|729.75|731.62|729.62|731.75|729.75|731.37|729.37|0
1655200670000|2022-06-14 09:57:50|731.87|729.87|731.12|729.12|731.87|729.87|731.12|729.12|0
1655200680000|2022-06-14 09:58:00|731.37|729.37|731.37|729.37|731.37|729.37|731.37|729.37|0
1655200690000|2022-06-14 09:58:10|731.12|729.12|730.25|728.25|731.12|729.12|730.12|728.12|0
1655200700000|2022-06-14 09:58:20|729.87|727.87|730.62|728.62|730.62|728.62|729.87|727.87|0
1655200710000|2022-06-14 09:58:30|730.12|728.12|729.87|727.87|730.37|728.37|729.87|727.87|0
1655200720000|2022-06-14 09:58:40|730.12|728.12|731.37|729.37|731.62|729.62|730.12|728.12|0
1655200730000|2022-06-14 09:58:50|731.12|729.12|731.25|729.25|731.25|729.25|731.12|729.12|0
1655200740000|2022-06-14 09:59:00|730.62|728.62|732.12|730.12|732.12|730.12|730.62|728.62|0
1655200750000|2022-06-14 09:59:10|732|730|731.75|729.75|732.12|730.12|731.62|729.62|0
1655200760000|2022-06-14 09:59:20|731.62|729.62|730.37|728.37|731.62|729.62|730.37|728.37|0
1655200770000|2022-06-14 09:59:30|730.62|728.62|730.62|728.62|730.62|728.62|730.62|728.62|0
1655200780000|2022-06-14 09:59:40|731.37|729.37|731.62|729.62|731.75|729.75|731.37|729.37|0
1655200790000|2022-06-14 09:59:50|731.87|729.87|731.75|729.75|731.87|729.87|731.62|729.62|0
1655200800000|2022-06-14 10:00:00|731.87|729.87|731.37|729.37|731.87|729.87|731.37|729.37|0
1655200810000|2022-06-14 10:00:10|732.37|730.37|732.62|730.62|732.62|730.62|732.37|730.37|0
1655200820000|2022-06-14 10:00:20|732.37|730.37|732.62|730.62|732.62|730.62|732.12|730.12|0
1655200830000|2022-06-14 10:00:30|732.87|730.87|733.12|731.12|733.12|731.12|732.87|730.87|0
1655200840000|2022-06-14 10:00:40|733.37|731.37|732.62|730.62|733.37|731.37|732.62|730.62|0
1655200850000|2022-06-14 10:00:50|732.87|730.87|733.12|731.12|733.12|731.12|732.87|730.87|0
1655200860000|2022-06-14 10:01:00|733.37|731.37|733.37|731.37|733.62|731.62|733.37|731.37|0
1655200870000|2022-06-14 10:01:10|733.62|731.62|734.62|732.62|734.62|732.62|733.62|731.62|0
1655200880000|2022-06-14 10:01:20|734.75|732.75|734.87|732.87|734.87|732.87|734.62|732.62|0
1655200890000|2022-06-14 10:01:30|735.12|733.12|735.87|733.87|735.87|733.87|735.12|733.12|0
1655200900000|2022-06-14 10:01:40|735.62|733.62|735.62|733.62|735.87|733.87|735.62|733.62|0
1655200910000|2022-06-14 10:01:50|735.87|733.87|736.62|734.62|736.62|734.62|735.87|733.87|0
1655200920000|2022-06-14 10:02:00|736.37|734.37|736.87|734.87|736.87|734.87|736.37|734.37|0
1655200930000|2022-06-14 10:02:10|736.62|734.62|736.62|734.62|736.75|734.75|736.37|734.37|0
1655200940000|2022-06-14 10:02:20|736.87|734.87|737.37|735.37|737.37|735.37|736.87|734.87|0
1655200950000|2022-06-14 10:02:30|738.62|736.62|739.12|737.12|739.12|737.12|738.62|736.62|0
1655200960000|2022-06-14 10:02:40|738.87|736.87|739.12|737.12|739.62|737.62|738.87|736.87|0
1655200970000|2022-06-14 10:02:50|739.25|737.25|739.12|737.12|739.62|737.62|739.12|737.12|0
1655200980000|2022-06-14 10:03:00|739.37|737.37|739.12|737.12|739.37|737.37|739.12|737.12|0
1655200990000|2022-06-14 10:03:10|739.37|737.37|739.37|737.37|739.37|737.37|739.37|737.37|0
1655201000000|2022-06-14 10:03:20|739.87|737.87|739.87|737.87|739.87|737.87|739.87|737.87|0
1655201010000|2022-06-14 10:03:30|740.12|738.12|739.75|737.75|740.12|738.12|739.75|737.75|0
1655201020000|2022-06-14 10:03:40|739.87|737.87|740.12|738.12|740.12|738.12|739.5|737.5|0
1655201030000|2022-06-14 10:03:50|740.37|738.37|741|739|741|739|740.37|738.37|0
1655201040000|2022-06-14 10:04:00|740.62|738.62|740.87|738.87|740.87|738.87|740.62|738.62|0
1655201050000|2022-06-14 10:04:10|740.75|738.75|741.12|739.12|741.12|739.12|740.75|738.75|0
1655201060000|2022-06-14 10:04:20|740.87|738.87|740.12|738.12|740.87|738.87|740.12|738.12|0
1655201070000|2022-06-14 10:04:30|739.87|737.87|739.37|737.37|739.87|737.87|739.37|737.37|0
1655201080000|2022-06-14 10:04:40|739.25|737.25|738.87|736.87|739.25|737.25|738.87|736.87|0
1655201090000|2022-06-14 10:04:50|739.37|737.37|740.37|738.37|740.37|738.37|739.37|737.37|0
1655201100000|2022-06-14 10:05:00|740.5|738.5|740.5|738.5|740.62|738.62|740.5|738.5|0
1655201110000|2022-06-14 10:05:10|740.12|738.12|739.37|737.37|740.12|738.12|739.37|737.37|0
1655201120000|2022-06-14 10:05:20|739.12|737.12|740.12|738.12|740.12|738.12|739.12|737.12|0
1655201130000|2022-06-14 10:05:30|740.37|738.37|740.12|738.12|740.37|738.37|740.12|738.12|0
1655201140000|2022-06-14 10:05:40|739.62|737.62|739.62|737.62|739.62|737.62|739.37|737.37|0
1655201150000|2022-06-14 10:05:50|739.12|737.12|738.12|736.12|739.12|737.12|738.12|736.12|0
1655201160000|2022-06-14 10:06:00|738.37|736.37|738.37|736.37|738.37|736.37|737.87|735.87|0
1655201170000|2022-06-14 10:06:10|737.62|735.62|738.12|736.12|738.12|736.12|737.62|735.62|0
1655201180000|2022-06-14 10:06:20|737.87|735.87|737.75|735.75|737.87|735.87|737.37|735.37|0
1655201190000|2022-06-14 10:06:30|737.62|735.62|737.5|735.5|737.62|735.62|737.5|735.5|0
1655201200000|2022-06-14 10:06:40|737.37|735.37|737.87|735.87|737.87|735.87|737.37|735.37|0
1655201210000|2022-06-14 10:06:50|737.37|735.37|738.37|736.37|738.37|736.37|737.37|735.37|0
1655201220000|2022-06-14 10:07:00|738.12|736.12|738.25|736.25|738.37|736.37|738.12|736.12|0
1655201230000|2022-06-14 10:07:10|738.12|736.12|737.87|735.87|738.12|736.12|737.87|735.87|0
1655201240000|2022-06-14 10:07:20|737.75|735.75|737.75|735.75|737.75|735.75|737.75|735.75|0
1655201250000|2022-06-14 10:07:30|738.25|736.25|738.37|736.37|738.5|736.5|738.25|736.25|0
1655201260000|2022-06-14 10:07:40|737.87|735.87|738.12|736.12|738.12|736.12|737.87|735.87|0
1655201270000|2022-06-14 10:07:50|737.87|735.87|738.12|736.12|738.12|736.12|737.87|735.87|0
1655201280000|2022-06-14 10:08:00|738.37|736.37|737.12|735.12|738.37|736.37|737.12|735.12|0
1655201290000|2022-06-14 10:08:10|736.62|734.62|736.75|734.75|736.75|734.75|736.62|734.62|0
1655201300000|2022-06-14 10:08:20|736.87|734.87|737.12|735.12|737.12|735.12|736.87|734.87|0
1655201310000|2022-06-14 10:08:30|737.87|735.87|738.62|736.62|738.62|736.62|737.37|735.37|0
1655201320000|2022-06-14 10:08:40|738.37|736.37|739.37|737.37|739.37|737.37|738.37|736.37|0
1655201330000|2022-06-14 10:08:50|739.25|737.25|740.12|738.12|740.12|738.12|739.25|737.25|0
1655201340000|2022-06-14 10:09:00|739.62|737.62|739.62|737.62|740.25|738.25|739.62|737.62|0
1655201350000|2022-06-14 10:09:10|739.37|737.37|739.87|737.87|739.87|737.87|739.37|737.37|0
1655201360000|2022-06-14 10:09:20|739.25|737.25|738.87|736.87|739.25|737.25|738.87|736.87|0
1655201370000|2022-06-14 10:09:30|739.12|737.12|738.87|736.87|739.12|737.12|738.87|736.87|0
1655201380000|2022-06-14 10:09:40|738.62|736.62|737.62|735.62|738.62|736.62|737.62|735.62|0
1655201390000|2022-06-14 10:09:50|737.5|735.5|737.37|735.37|737.62|735.62|737.37|735.37|0
1655201400000|2022-06-14 10:10:00|737.62|735.62|737.37|735.37|737.62|735.62|737.37|735.37|0
1655201410000|2022-06-14 10:10:10|737.5|735.5|737.87|735.87|737.87|735.87|737.37|735.37|0
1655201420000|2022-06-14 10:10:20|738.12|736.12|738.12|736.12|738.37|736.37|737.87|735.87|0
1655201430000|2022-06-14 10:10:30|738|736|738.12|736.12|738.37|736.37|738|736|0
1655201440000|2022-06-14 10:10:40|738|736|737.87|735.87|738|736|737.87|735.87|0
1655201450000|2022-06-14 10:10:50|738.37|736.37|738.62|736.62|738.62|736.62|738.12|736.12|0
1655201460000|2022-06-14 10:11:00|739|737|738.87|736.87|739|737|738.87|736.87|0
1655201470000|2022-06-14 10:11:10|738.75|736.75|738.62|736.62|739.12|737.12|738.62|736.62|0
1655201480000|2022-06-14 10:11:20|739.12|737.12|739.25|737.25|739.25|737.25|738.87|736.87|0
1655201490000|2022-06-14 10:11:30|739.87|737.87|739.37|737.37|739.87|737.87|739.25|737.25|0
1655201500000|2022-06-14 10:11:40|739.12|737.12|738.87|736.87|739.12|737.12|738.87|736.87|0
1655201510000|2022-06-14 10:11:50|739.62|737.62|739|737|739.62|737.62|739|737|0
1655201520000|2022-06-14 10:12:00|738.87|736.87|739|737|739.12|737.12|738.87|736.87|0
1655201530000|2022-06-14 10:12:10|739.25|737.25|739.62|737.62|739.62|737.62|739.25|737.25|0
1655201540000|2022-06-14 10:12:20|740.12|738.12|740.5|738.5|740.62|738.62|740.12|738.12|0
1655201550000|2022-06-14 10:12:30|741|739|740.62|738.62|741|739|740.62|738.62|0
1655201560000|2022-06-14 10:12:40|741|739|741.12|739.12|741.25|739.25|741|739|0
1655201570000|2022-06-14 10:12:50|740.87|738.87|740.37|738.37|740.87|738.87|740.37|738.37|0
1655201580000|2022-06-14 10:13:00|740.62|738.62|740.87|738.87|740.87|738.87|740.62|738.62|0
1655201590000|2022-06-14 10:13:10|740.12|738.12|740.37|738.37|740.37|738.37|740.12|738.12|0
1655201600000|2022-06-14 10:13:20|740.12|738.12|740.12|738.12|740.37|738.37|740|738|0
1655201610000|2022-06-14 10:13:30|740.62|738.62|740.25|738.25|740.75|738.75|740.25|738.25|0
1655201620000|2022-06-14 10:13:40|740.62|738.62|741.25|739.25|741.25|739.25|740.62|738.62|0
1655201630000|2022-06-14 10:13:50|741.62|739.62|741.87|739.87|742|740|741.62|739.62|0
1655201640000|2022-06-14 10:14:00|741.62|739.62|741.37|739.37|741.62|739.62|741.37|739.37|0
1655201650000|2022-06-14 10:14:10|741.5|739.5|741.87|739.87|742.12|740.12|741.5|739.5|0
1655201660000|2022-06-14 10:14:20|741.62|739.62|742.25|740.25|742.25|740.25|741.62|739.62|0
1655201670000|2022-06-14 10:14:30|741.87|739.87|742|740|742|740|741.87|739.87|0
1655201680000|2022-06-14 10:14:40|741.87|739.87|741.87|739.87|742.12|740.12|741.87|739.87|0
1655201690000|2022-06-14 10:14:50|742.12|740.12|741.87|739.87|742.12|740.12|741.87|739.87|0
1655201700000|2022-06-14 10:15:00|742.37|740.37|741.62|739.62|742.37|740.37|741.62|739.62|0
1655201710000|2022-06-14 10:15:10|742.12|740.12|742.12|740.12|742.25|740.25|742.12|740.12|0
1655201720000|2022-06-14 10:15:20|742.25|740.25|743.12|741.12|743.12|741.12|742.25|740.25|0
1655201730000|2022-06-14 10:15:30|743.62|741.62|743.87|741.87|743.87|741.87|743.37|741.37|0
1655201740000|2022-06-14 10:15:40|743.62|741.62|743.75|741.75|743.87|741.87|743.62|741.62|0
1655201750000|2022-06-14 10:15:50|743.87|741.87|744.12|742.12|744.12|742.12|743.87|741.87|0
1655201760000|2022-06-14 10:16:00|744.25|742.25|743.62|741.62|744.25|742.25|743.62|741.62|0
1655201770000|2022-06-14 10:16:10|743.37|741.37|744.12|742.12|744.12|742.12|743.37|741.37|0
1655201780000|2022-06-14 10:16:20|743.87|741.87|744.12|742.12|744.12|742.12|743.87|741.87|0
1655201790000|2022-06-14 10:16:30|744|742|743.75|741.75|744|742|743.62|741.62|0
1655201800000|2022-06-14 10:16:40|743.62|741.62|744.12|742.12|744.12|742.12|743.37|741.37|0
1655201810000|2022-06-14 10:16:50|744.37|742.37|743.87|741.87|744.37|742.37|743.87|741.87|0
1655201820000|2022-06-14 10:17:00|743.37|741.37|742.62|740.62|743.37|741.37|742.37|740.37|0
1655201830000|2022-06-14 10:17:10|742.75|740.75|741.37|739.37|742.75|740.75|741.37|739.37|0
1655201840000|2022-06-14 10:17:20|741.12|739.12|741.12|739.12|741.12|739.12|740.87|738.87|0
1655201850000|2022-06-14 10:17:30|742.62|740.62|743.12|741.12|743.12|741.12|742.62|740.62|0
1655201860000|2022-06-14 10:17:40|742.87|740.87|743.12|741.12|743.12|741.12|742.87|740.87|0
1655201870000|2022-06-14 10:17:50|743.62|741.62|743.62|741.62|744.12|742.12|743.62|741.62|0
1655201880000|2022-06-14 10:18:00|743.12|741.12|742.12|740.12|743.12|741.12|742.12|740.12|0
1655201890000|2022-06-14 10:18:10|742.62|740.62|742.87|740.87|742.87|740.87|742.62|740.62|0
1655201900000|2022-06-14 10:18:20|743.62|741.62|743.5|741.5|743.87|741.87|743.5|741.5|0
1655201910000|2022-06-14 10:18:30|743.62|741.62|743.87|741.87|744.12|742.12|743.62|741.62|0
1655201920000|2022-06-14 10:18:40|743.62|741.62|743.87|741.87|743.87|741.87|743.62|741.62|0
1655201930000|2022-06-14 10:18:50|743.75|741.75|743.37|741.37|743.75|741.75|743.37|741.37|0
1655201940000|2022-06-14 10:19:00|743.12|741.12|743.25|741.25|743.62|741.62|743.12|741.12|0
1655201950000|2022-06-14 10:19:10|743.37|741.37|742.62|740.62|743.37|741.37|742.62|740.62|0
1655201960000|2022-06-14 10:19:20|742.75|740.75|743.37|741.37|743.62|741.62|742.75|740.75|0
1655201970000|2022-06-14 10:19:30|743.62|741.62|744.5|742.5|744.5|742.5|743.62|741.62|0
1655201980000|2022-06-14 10:19:40|744.37|742.37|744.87|742.87|744.87|742.87|744.37|742.37|0
1655201990000|2022-06-14 10:19:50|745|743|743.87|741.87|745|743|743.87|741.87|0
1655202000000|2022-06-14 10:20:00|744.12|742.12|744.12|742.12|744.62|742.62|744.12|742.12|0
1655202010000|2022-06-14 10:20:10|744|742|743.62|741.62|744.37|742.37|743.62|741.62|0
1655202020000|2022-06-14 10:20:20|743.75|741.75|743.62|741.62|744|742|743.62|741.62|0
1655202030000|2022-06-14 10:20:30|743.37|741.37|743|741|743.37|741.37|743|741|0
1655202040000|2022-06-14 10:20:40|743.37|741.37|743|741|743.62|741.62|743|741|0
1655202050000|2022-06-14 10:20:50|742.12|740.12|742.12|740.12|742.12|740.12|742.12|740.12|0
1655202060000|2022-06-14 10:21:00|742.37|740.37|742.37|740.37|743.12|741.12|742.37|740.37|0
1655202070000|2022-06-14 10:21:10|741.87|739.87|740.87|738.87|741.87|739.87|740.75|738.75|0
1655202080000|2022-06-14 10:21:20|740.62|738.62|740.12|738.12|740.62|738.62|740.12|738.12|0
1655202090000|2022-06-14 10:21:30|739.75|737.75|741.12|739.12|741.12|739.12|739.75|737.75|0
1655202100000|2022-06-14 10:21:40|740.87|738.87|740.75|738.75|740.87|738.87|740.37|738.37|0
1655202110000|2022-06-14 10:21:50|740.62|738.62|740.12|738.12|740.62|738.62|740.12|738.12|0
1655202120000|2022-06-14 10:22:00|739.87|737.87|740.37|738.37|740.37|738.37|739.75|737.75|0
1655202130000|2022-06-14 10:22:10|740.62|738.62|741.37|739.37|741.37|739.37|740.62|738.62|0
1655202140000|2022-06-14 10:22:20|740.87|738.87|741.37|739.37|741.62|739.62|740.87|738.87|0
1655202150000|2022-06-14 10:22:30|741.5|739.5|740.87|738.87|741.5|739.5|740.87|738.87|0
1655202160000|2022-06-14 10:22:40|740.62|738.62|741|739|741|739|740.5|738.5|0
1655202170000|2022-06-14 10:22:50|740.62|738.62|740.37|738.37|740.62|738.62|740|738|0
1655202180000|2022-06-14 10:23:00|740.87|738.87|741.37|739.37|741.37|739.37|740.87|738.87|0
1655202190000|2022-06-14 10:23:10|741.62|739.62|742.12|740.12|742.12|740.12|741.62|739.62|0
1655202200000|2022-06-14 10:23:20|742.37|740.37|741.62|739.62|742.37|740.37|741.62|739.62|0
1655202210000|2022-06-14 10:23:30|741.37|739.37|742.62|740.62|742.87|740.87|741.37|739.37|0
1655202220000|2022-06-14 10:23:40|743|741|743.87|741.87|743.87|741.87|742.87|740.87|0
1655202230000|2022-06-14 10:23:50|744|742|745.25|743.25|745.25|743.25|744|742|0
1655202240000|2022-06-14 10:24:00|744.37|742.37|745|743|745|743|744.37|742.37|0
1655202250000|2022-06-14 10:24:10|744.75|742.75|743.12|741.12|744.75|742.75|743.12|741.12|0
1655202260000|2022-06-14 10:24:20|743.37|741.37|743.37|741.37|743.37|741.37|743.12|741.12|0
1655202270000|2022-06-14 10:24:30|743.25|741.25|743.25|741.25|743.37|741.37|743.12|741.12|0
1655202280000|2022-06-14 10:24:40|743|741|742.12|740.12|743|741|742.12|740.12|0
1655202290000|2022-06-14 10:24:50|742.37|740.37|742.12|740.12|742.37|740.37|742.12|740.12|0
1655202300000|2022-06-14 10:25:00|741.87|739.87|741.87|739.87|741.87|739.87|741.87|739.87|0
1655202310000|2022-06-14 10:25:10|742|740|742.12|740.12|742.12|740.12|742|740|0
1655202320000|2022-06-14 10:25:20|742.75|740.75|743.75|741.75|743.75|741.75|742.75|740.75|0
1655202330000|2022-06-14 10:25:30|743.62|741.62|744.25|742.25|744.25|742.25|743.62|741.62|0
1655202340000|2022-06-14 10:25:40|744|742|744.12|742.12|744.12|742.12|744|742|0
1655202350000|2022-06-14 10:25:50|743.87|741.87|744.62|742.62|744.62|742.62|743.87|741.87|0
1655202360000|2022-06-14 10:26:00|744.37|742.37|744|742|744.37|742.37|743.87|741.87|0
1655202370000|2022-06-14 10:26:10|744.25|742.25|745.12|743.12|745.12|743.12|744.25|742.25|0
1655202380000|2022-06-14 10:26:20|744.62|742.62|744.25|742.25|744.62|742.62|744.25|742.25|0
1655202390000|2022-06-14 10:26:30|744.12|742.12|743.87|741.87|744.5|742.5|743.87|741.87|0
1655202410000|2022-06-14 10:26:50|743.62|741.62|744.25|742.25|744.25|742.25|743.62|741.62|0
1655202420000|2022-06-14 10:27:00|744.62|742.62|745.12|743.12|745.12|743.12|744.62|742.62|0
1655202430000|2022-06-14 10:27:10|744.37|742.37|744.5|742.5|744.5|742.5|744.37|742.37|0
1655202440000|2022-06-14 10:27:20|744.37|742.37|744.12|742.12|744.5|742.5|744.12|742.12|0
1655202450000|2022-06-14 10:27:30|743.87|741.87|744.25|742.25|744.25|742.25|743.87|741.87|0
1655202460000|2022-06-14 10:27:40|744.12|742.12|743.5|741.5|744.37|742.37|743.5|741.5|0
1655202470000|2022-06-14 10:27:50|743.37|741.37|743.37|741.37|743.37|741.37|743|741|0
1655202480000|2022-06-14 10:28:00|743.12|741.12|744.37|742.37|744.37|742.37|743.12|741.12|0
1655202490000|2022-06-14 10:28:10|744.25|742.25|742.5|740.5|744.25|742.25|742.5|740.5|0
1655202500000|2022-06-14 10:28:20|742.62|740.62|743|741|743.12|741.12|742.37|740.37|0
1655202510000|2022-06-14 10:28:30|743.87|741.87|743.62|741.62|743.87|741.87|743.62|741.62|0
1655202520000|2022-06-14 10:28:40|743.37|741.37|743.37|741.37|743.37|741.37|743.37|741.37|0
1655202530000|2022-06-14 10:28:50|743.12|741.12|743.87|741.87|744|742|743.12|741.12|0
1655202540000|2022-06-14 10:29:00|743.62|741.62|743.62|741.62|743.87|741.87|743.62|741.62|0
1655202550000|2022-06-14 10:29:10|743.75|741.75|743.37|741.37|743.87|741.87|743.37|741.37|0
1655202560000|2022-06-14 10:29:20|744.37|742.37|744.12|742.12|744.37|742.37|743.87|741.87|0
1655202570000|2022-06-14 10:29:30|743.87|741.87|743.12|741.12|743.87|741.87|743.12|741.12|0
1655202580000|2022-06-14 10:29:40|743.37|741.37|743.37|741.37|743.37|741.37|743.37|741.37|0
1655202590000|2022-06-14 10:29:50|743.12|741.12|743.12|741.12|743.12|741.12|743.12|741.12|0
1655202600000|2022-06-14 10:30:00|743.25|741.25|744.12|742.12|744.12|742.12|743.25|741.25|0
1655202610000|2022-06-14 10:30:10|745|743|744.62|742.62|745|743|744.62|742.62|0
1655202620000|2022-06-14 10:30:20|745.37|743.37|745.12|743.12|745.37|743.37|745.12|743.12|0
1655202630000|2022-06-14 10:30:30|745.37|743.37|740.12|738.12|745.37|743.37|740.12|738.12|0
1655202640000|2022-06-14 10:30:40|739.25|737.25|739.25|737.25|739.25|737.25|739.25|737.25|0
1655202650000|2022-06-14 10:30:50|738|736|738.87|736.87|739.87|737.87|738|736|0
1655202660000|2022-06-14 10:31:00|739.37|737.37|738.87|736.87|739.37|737.37|738.87|736.87|0
1655202670000|2022-06-14 10:31:10|739.37|737.37|741.12|739.12|741.12|739.12|739.37|737.37|0
1655202680000|2022-06-14 10:31:20|739.87|737.87|738.62|736.62|740.25|738.25|738.62|736.62|0
1655202690000|2022-06-14 10:31:30|737.62|735.62|737|735|737.87|735.87|737|735|0
1655202700000|2022-06-14 10:31:40|735.37|733.37|737.12|735.12|737.12|735.12|735.37|733.37|0
1655202710000|2022-06-14 10:31:50|736.62|734.62|736.37|734.37|736.62|734.62|736.37|734.37|0
1655202720000|2022-06-14 10:32:00|736.62|734.62|736.37|734.37|736.62|734.62|736.12|734.12|0
1655202730000|2022-06-14 10:32:10|736.87|734.87|736.87|734.87|737.12|735.12|736.87|734.87|0
1655202740000|2022-06-14 10:32:20|737.12|735.12|737.87|735.87|737.87|735.87|737.12|735.12|0
1655202750000|2022-06-14 10:32:30|737.37|735.37|737.75|735.75|737.75|735.75|737.12|735.12|0
1655202760000|2022-06-14 10:32:40|738.87|736.87|738.25|736.25|738.87|736.87|738.25|736.25|0
1655202770000|2022-06-14 10:32:50|738.37|736.37|737.37|735.37|738.37|736.37|737.25|735.25|0
1655202780000|2022-06-14 10:33:00|737|735|737.87|735.87|737.87|735.87|737|735|0
1655202790000|2022-06-14 10:33:10|737.62|735.62|738.12|736.12|738.12|736.12|737.25|735.25|0
1655202800000|2022-06-14 10:33:20|738|736|737.87|735.87|738.12|736.12|737.37|735.37|0
1655202810000|2022-06-14 10:33:30|738.25|736.25|736.87|734.87|738.37|736.37|736.87|734.87|0
1655202820000|2022-06-14 10:33:40|737.37|735.37|737.37|735.37|737.5|735.5|737.37|735.37|0
1655202830000|2022-06-14 10:33:50|736.87|734.87|736.62|734.62|737|735|736.62|734.62|0
1655202840000|2022-06-14 10:34:00|736.87|734.87|736.87|734.87|736.87|734.87|736.37|734.37|0
1655202850000|2022-06-14 10:34:10|736.62|734.62|736.37|734.37|736.62|734.62|736.37|734.37|0
1655202860000|2022-06-14 10:34:20|735.87|733.87|735.37|733.37|736.12|734.12|735.37|733.37|0
1655202870000|2022-06-14 10:34:30|735|733|736.37|734.37|736.37|734.37|734.87|732.87|0
1655202880000|2022-06-14 10:34:40|736.12|734.12|736.37|734.37|736.37|734.37|736.12|734.12|0
1655202890000|2022-06-14 10:34:50|735.62|733.62|735|733|735.62|733.62|734.87|732.87|0
1655202900000|2022-06-14 10:35:00|735.12|733.12|735.5|733.5|735.62|733.62|735.12|733.12|0
1655202910000|2022-06-14 10:35:10|735.62|733.62|735.75|733.75|735.75|733.75|735.37|733.37|0
1655202920000|2022-06-14 10:35:20|735.87|733.87|736.25|734.25|736.25|734.25|735.87|733.87|0
1655202930000|2022-06-14 10:35:30|736.12|734.12|736.37|734.37|736.37|734.37|736.12|734.12|0
1655202940000|2022-06-14 10:35:40|736.12|734.12|736.37|734.37|736.37|734.37|735.87|733.87|0
1655202950000|2022-06-14 10:35:50|736.12|734.12|735.87|733.87|736.12|734.12|735.87|733.87|0
1655202960000|2022-06-14 10:36:00|735.37|733.37|735.62|733.62|735.87|733.87|735.37|733.37|0
1655202970000|2022-06-14 10:36:10|735.75|733.75|735.87|733.87|735.87|733.87|735.75|733.75|0
1655202980000|2022-06-14 10:36:20|735.62|733.62|734.62|732.62|735.75|733.75|734.62|732.62|0
1655202990000|2022-06-14 10:36:30|734.5|732.5|734.37|732.37|734.5|732.5|734.37|732.37|0
1655203000000|2022-06-14 10:36:40|734.5|732.5|734.37|732.37|734.5|732.5|734.37|732.37|0
1655203010000|2022-06-14 10:36:50|734.12|732.12|734.62|732.62|734.62|732.62|734.12|732.12|0
1655203020000|2022-06-14 10:37:00|734.75|732.75|734.62|732.62|734.75|732.75|734.62|732.62|0
1655203030000|2022-06-14 10:37:10|734.37|732.37|734.62|732.62|734.62|732.62|734.12|732.12|0
1655203040000|2022-06-14 10:37:20|734.37|732.37|734.37|732.37|734.62|732.62|734.37|732.37|0
1655203050000|2022-06-14 10:37:30|734.62|732.62|735.12|733.12|735.12|733.12|734.62|732.62|0
1655203060000|2022-06-14 10:37:40|735|733|734.87|732.87|735|733|734.87|732.87|0
1655203070000|2022-06-14 10:37:50|735.25|733.25|735.87|733.87|736.12|734.12|735.25|733.25|0
1655203080000|2022-06-14 10:38:00|736.37|734.37|736.37|734.37|736.37|734.37|736.37|734.37|0
1655203100000|2022-06-14 10:38:20|737|735|737|735|737|735|737|735|0
1655203110000|2022-06-14 10:38:30|737.87|735.87|737.62|735.62|737.87|735.87|737.12|735.12|0
1655203120000|2022-06-14 10:38:40|738.12|736.12|737.37|735.37|738.87|736.87|737.37|735.37|0
1655203130000|2022-06-14 10:38:50|737.25|735.25|737.87|735.87|737.87|735.87|737.25|735.25|0
1655203140000|2022-06-14 10:39:00|737.5|735.5|738.12|736.12|738.12|736.12|737.5|735.5|0
1655203150000|2022-06-14 10:39:10|737.75|735.75|738.12|736.12|738.12|736.12|737.75|735.75|0
1655203160000|2022-06-14 10:39:20|737.87|735.87|738|736|738|736|737.75|735.75|0
1655203170000|2022-06-14 10:39:30|737.87|735.87|737.37|735.37|737.87|735.87|737.37|735.37|0
1655203180000|2022-06-14 10:39:40|737.87|735.87|736.87|734.87|738.12|736.12|736.87|734.87|0
1655203190000|2022-06-14 10:39:50|736.62|734.62|736.37|734.37|736.62|734.62|736.12|734.12|0
1655203200000|2022-06-14 10:40:00|736.5|734.5|736.12|734.12|736.5|734.5|735.87|733.87|0
1655203210000|2022-06-14 10:40:10|736.62|734.62|736.37|734.37|736.62|734.62|735.87|733.87|0
1655203220000|2022-06-14 10:40:20|736.5|734.5|737.12|735.12|737.12|735.12|736.5|734.5|0
1655203230000|2022-06-14 10:40:30|736.87|734.87|737.5|735.5|737.75|735.75|736.87|734.87|0
1655203240000|2022-06-14 10:40:40|737.87|735.87|738.25|736.25|738.37|736.37|737.87|735.87|0
1655203250000|2022-06-14 10:40:50|738.5|736.5|738.37|736.37|738.87|736.87|738.37|736.37|0
1655203260000|2022-06-14 10:41:00|738.62|736.62|738|736|738.62|736.62|737.87|735.87|0
1655203270000|2022-06-14 10:41:10|738.12|736.12|738|736|738.12|736.12|737.62|735.62|0
1655203280000|2022-06-14 10:41:20|738.37|736.37|737.87|735.87|738.37|736.37|737.87|735.87|0
1655203290000|2022-06-14 10:41:30|737.62|735.62|737.62|735.62|737.87|735.87|737.62|735.62|0
1655203300000|2022-06-14 10:41:40|737.75|735.75|737.62|735.62|737.75|735.75|737.62|735.62|0
1655203310000|2022-06-14 10:41:50|737.25|735.25|737.12|735.12|737.25|735.25|737.12|735.12|0
1655203320000|2022-06-14 10:42:00|736.12|734.12|736.37|734.37|736.37|734.37|736|734|0
1655203330000|2022-06-14 10:42:10|736.87|734.87|736.62|734.62|737|735|736.62|734.62|0
1655203340000|2022-06-14 10:42:20|736.37|734.37|736.87|734.87|736.87|734.87|736.37|734.37|0
1655203350000|2022-06-14 10:42:30|736.62|734.62|736.87|734.87|736.87|734.87|736.62|734.62|0
1655203360000|2022-06-14 10:42:40|736.37|734.37|736.62|734.62|736.62|734.62|736.37|734.37|0
1655203370000|2022-06-14 10:42:50|736.87|734.87|736.62|734.62|736.87|734.87|736.62|734.62|0
1655203380000|2022-06-14 10:43:00|736.5|734.5|736.87|734.87|736.87|734.87|736.5|734.5|0
1655203390000|2022-06-14 10:43:10|737.12|735.12|737.12|735.12|737.37|735.37|737.12|735.12|0
1655203400000|2022-06-14 10:43:20|736.62|734.62|736.62|734.62|736.87|734.87|736.62|734.62|0
1655203410000|2022-06-14 10:43:30|736.87|734.87|736.87|734.87|737.12|735.12|736.87|734.87|0
1655203420000|2022-06-14 10:43:40|736.62|734.62|735.25|733.25|736.62|734.62|734.87|732.87|0
1655203430000|2022-06-14 10:43:50|735.37|733.37|734.87|732.87|735.37|733.37|734.87|732.87|0
1655203440000|2022-06-14 10:44:00|735.12|733.12|735.37|733.37|735.37|733.37|734.87|732.87|0
1655203450000|2022-06-14 10:44:10|735.62|733.62|735.12|733.12|735.62|733.62|735.12|733.12|0
1655203460000|2022-06-14 10:44:20|735.25|733.25|735.12|733.12|735.37|733.37|735.12|733.12|0
1655203470000|2022-06-14 10:44:30|734.87|732.87|734.62|732.62|734.87|732.87|734.62|732.62|0
1655203480000|2022-06-14 10:44:40|733.75|731.75|734.12|732.12|734.12|732.12|733.75|731.75|0
1655203490000|2022-06-14 10:44:50|733.87|731.87|734.12|732.12|734.12|732.12|733.87|731.87|0
1655203500000|2022-06-14 10:45:00|733.87|731.87|733.62|731.62|733.87|731.87|733.62|731.62|0
1655203510000|2022-06-14 10:45:10|732.37|730.37|731.62|729.62|732.37|730.37|731.62|729.62|0
1655203520000|2022-06-14 10:45:20|731.75|729.75|731.62|729.62|731.75|729.75|731.62|729.62|0
1655203530000|2022-06-14 10:45:30|731.5|729.5|731.12|729.12|731.62|729.62|731.12|729.12|0
1655203540000|2022-06-14 10:45:40|730.87|728.87|730.37|728.37|731.12|729.12|730.37|728.37|0
1655203550000|2022-06-14 10:45:50|730.75|728.75|730.75|728.75|731|729|730.75|728.75|0
1655203560000|2022-06-14 10:46:00|731.12|729.12|731.12|729.12|731.12|729.12|730.87|728.87|0
1655203570000|2022-06-14 10:46:10|731.37|729.37|731.12|729.12|731.37|729.37|731.12|729.12|0
1655203580000|2022-06-14 10:46:20|730.37|728.37|729.87|727.87|730.37|728.37|729.87|727.87|0
1655203590000|2022-06-14 10:46:30|730.12|728.12|730.12|728.12|730.37|728.37|730.12|728.12|0
1655203600000|2022-06-14 10:46:40|729.62|727.62|729.87|727.87|729.87|727.87|729.62|727.62|0
1655203610000|2022-06-14 10:46:50|729.62|727.62|729.37|727.37|729.62|727.62|729.37|727.37|0
1655203620000|2022-06-14 10:47:00|729.62|727.62|729.37|727.37|729.62|727.62|729.37|727.37|0
1655203630000|2022-06-14 10:47:10|729.12|727.12|729.62|727.62|729.62|727.62|729.12|727.12|0
1655203640000|2022-06-14 10:47:20|730.5|728.5|730.62|728.62|730.62|728.62|730.5|728.5|0
1655203650000|2022-06-14 10:47:30|729.87|727.87|729.62|727.62|729.87|727.87|729.37|727.37|0
1655203660000|2022-06-14 10:47:40|729.37|727.37|728.12|726.12|729.37|727.37|728.12|726.12|0
1655203670000|2022-06-14 10:47:50|728.37|726.37|728.87|726.87|728.87|726.87|728.37|726.37|0
1655203680000|2022-06-14 10:48:00|729.37|727.37|729.37|727.37|729.37|727.37|728.87|726.87|0
1655203690000|2022-06-14 10:48:10|729.25|727.25|729.62|727.62|729.62|727.62|729.25|727.25|0
1655203700000|2022-06-14 10:48:20|729.25|727.25|729.12|727.12|729.37|727.37|728.87|726.87|0
1655203710000|2022-06-14 10:48:30|729.37|727.37|729.37|727.37|729.37|727.37|729.12|727.12|0
1655203720000|2022-06-14 10:48:40|729.5|727.5|729.62|727.62|729.75|727.75|729.5|727.5|0
1655203730000|2022-06-14 10:48:50|730|728|729.87|727.87|730.12|728.12|729.87|727.87|0
1655203740000|2022-06-14 10:49:00|730.12|728.12|730.62|728.62|730.62|728.62|730.12|728.12|0
1655203750000|2022-06-14 10:49:10|730.87|728.87|730.75|728.75|730.87|728.87|730.62|728.62|0
1655203760000|2022-06-14 10:49:20|730.87|728.87|731.12|729.12|731.37|729.37|730.87|728.87|0
1655203770000|2022-06-14 10:49:30|730.62|728.62|730.12|728.12|730.62|728.62|730.12|728.12|0
1655203780000|2022-06-14 10:49:40|730.25|728.25|730.37|728.37|730.37|728.37|730.25|728.25|0
1655203790000|2022-06-14 10:49:50|729.62|727.62|729.87|727.87|729.87|727.87|729.62|727.62|0
1655203800000|2022-06-14 10:50:00|729.75|727.75|729.87|727.87|730.12|728.12|729.75|727.75|0
1655203810000|2022-06-14 10:50:10|729.12|727.12|729.87|727.87|729.87|727.87|729.12|727.12|0
1655203820000|2022-06-14 10:50:20|729.62|727.62|729.5|727.5|729.87|727.87|729.5|727.5|0
1655203830000|2022-06-14 10:50:30|729.62|727.62|729.87|727.87|729.87|727.87|729.62|727.62|0
1655203840000|2022-06-14 10:50:40|730|728|730|728|730|728|729.87|727.87|0
1655203850000|2022-06-14 10:50:50|729.87|727.87|729.87|727.87|729.87|727.87|729.37|727.37|0
1655203860000|2022-06-14 10:51:00|729.5|727.5|729.87|727.87|729.87|727.87|729.5|727.5|0
1655203870000|2022-06-14 10:51:10|729.62|727.62|729.87|727.87|730.12|728.12|729.62|727.62|0
1655203880000|2022-06-14 10:51:20|730.12|728.12|730.12|728.12|730.12|728.12|730|728|0
1655203890000|2022-06-14 10:51:30|730.37|728.37|729.75|727.75|730.37|728.37|729.75|727.75|0
1655203900000|2022-06-14 10:51:40|729.62|727.62|729.87|727.87|730.12|728.12|729.62|727.62|0
1655203910000|2022-06-14 10:51:50|730|728|729.12|727.12|730.12|728.12|729.12|727.12|0
1655203930000|2022-06-14 10:52:10|728.62|726.62|728.62|726.62|728.87|726.87|728.62|726.62|0
1655203940000|2022-06-14 10:52:20|728.87|726.87|729.12|727.12|729.12|727.12|728.87|726.87|0
1655203950000|2022-06-14 10:52:30|728.87|726.87|729|727|729|727|728.62|726.62|0
1655203960000|2022-06-14 10:52:40|728.87|726.87|728.37|726.37|728.87|726.87|728.37|726.37|0
1655203970000|2022-06-14 10:52:50|728.62|726.62|728.75|726.75|728.75|726.75|728.62|726.62|0
1655203980000|2022-06-14 10:53:00|729.12|727.12|729.12|727.12|729.25|727.25|729.12|727.12|0
1655203990000|2022-06-14 10:53:10|729.37|727.37|729.87|727.87|729.87|727.87|729.37|727.37|0
1655204000000|2022-06-14 10:53:20|729.75|727.75|730.62|728.62|730.62|728.62|729.62|727.62|0
1655204010000|2022-06-14 10:53:30|730.37|728.37|730.62|728.62|730.62|728.62|729.87|727.87|0
1655204020000|2022-06-14 10:53:40|730.75|728.75|731.25|729.25|731.25|729.25|730.75|728.75|0
1655204030000|2022-06-14 10:53:50|730.87|728.87|730.87|728.87|731|729|730.87|728.87|0
1655204040000|2022-06-14 10:54:00|731.62|729.62|731.12|729.12|731.62|729.62|730.87|728.87|0
1655204050000|2022-06-14 10:54:10|731.37|729.37|730.87|728.87|731.37|729.37|730.87|728.87|0
1655204060000|2022-06-14 10:54:20|731.12|729.12|731.37|729.37|731.37|729.37|731.12|729.12|0
1655204070000|2022-06-14 10:54:30|731.12|729.12|731.12|729.12|731.37|729.37|731.12|729.12|0
1655204080000|2022-06-14 10:54:40|730.87|728.87|730.87|728.87|730.87|728.87|730.75|728.75|0
1655204090000|2022-06-14 10:54:50|730.62|728.62|730|728|730.62|728.62|730|728|0
1655204100000|2022-06-14 10:55:00|730.12|728.12|730.87|728.87|730.87|728.87|730.12|728.12|0
1655204110000|2022-06-14 10:55:10|731.37|729.37|731.37|729.37|731.37|729.37|731.37|729.37|0
1655204120000|2022-06-14 10:55:20|731.62|729.62|731.87|729.87|731.87|729.87|731.62|729.62|0
1655204130000|2022-06-14 10:55:30|732.25|730.25|732.37|730.37|732.37|730.37|732.25|730.25|0
1655204140000|2022-06-14 10:55:40|732.12|730.12|732.12|730.12|732.12|730.12|732.12|730.12|0
1655204150000|2022-06-14 10:55:50|732.37|730.37|732.75|730.75|732.87|730.87|732.37|730.37|0
1655204160000|2022-06-14 10:56:00|732.62|730.62|732.87|730.87|732.87|730.87|732.62|730.62|0
1655204170000|2022-06-14 10:56:10|733|731|732.25|730.25|733|731|732.25|730.25|0
1655204180000|2022-06-14 10:56:20|732.37|730.37|731.62|729.62|732.37|730.37|731.62|729.62|0
1655204190000|2022-06-14 10:56:30|731.87|729.87|731.87|729.87|731.87|729.87|731.62|729.62|0
1655204200000|2022-06-14 10:56:40|732|730|732.87|730.87|732.87|730.87|732|730|0
1655204210000|2022-06-14 10:56:50|733.12|731.12|732.62|730.62|733.12|731.12|732.62|730.62|0
1655204220000|2022-06-14 10:57:00|732.5|730.5|731.62|729.62|732.5|730.5|731.62|729.62|0
1655204230000|2022-06-14 10:57:10|731.87|729.87|731.62|729.62|731.87|729.87|731.62|729.62|0
1655204240000|2022-06-14 10:57:20|731.87|729.87|732.37|730.37|732.37|730.37|731.87|729.87|0
1655204250000|2022-06-14 10:57:30|732.25|730.25|731.5|729.5|732.25|730.25|731.5|729.5|0
1655204260000|2022-06-14 10:57:40|731.37|729.37|731.25|729.25|731.37|729.37|731.12|729.12|0
1655204270000|2022-06-14 10:57:50|731.12|729.12|731.12|729.12|731.25|729.25|731.12|729.12|0
1655204280000|2022-06-14 10:58:00|731.87|729.87|732.25|730.25|732.25|730.25|731.62|729.62|0
1655204290000|2022-06-14 10:58:10|732.62|730.62|733|731|733|731|732.62|730.62|0
1655204300000|2022-06-14 10:58:20|732.87|730.87|733.12|731.12|733.37|731.37|732.87|730.87|0
1655204310000|2022-06-14 10:58:30|732.87|730.87|732.75|730.75|732.87|730.87|732.75|730.75|0
1655204320000|2022-06-14 10:58:40|732.62|730.62|732.87|730.87|732.87|730.87|732.62|730.62|0
1655204330000|2022-06-14 10:58:50|733|731|733.37|731.37|733.37|731.37|733|731|0
1655204340000|2022-06-14 10:59:00|733.12|731.12|732.87|730.87|733.12|731.12|732.87|730.87|0
1655204350000|2022-06-14 10:59:10|732.75|730.75|732.87|730.87|732.87|730.87|732.62|730.62|0
1655204360000|2022-06-14 10:59:20|733.12|731.12|732.87|730.87|733.12|731.12|732.87|730.87|0
1655204370000|2022-06-14 10:59:30|733|731|733.37|731.37|733.37|731.37|733|731|0
1655204380000|2022-06-14 10:59:40|733.12|731.12|733.25|731.25|733.25|731.25|733.12|731.12|0
1655204390000|2022-06-14 10:59:50|733.12|731.12|733.12|731.12|733.12|731.12|732.87|730.87|0
1655204400000|2022-06-14 11:00:00|733.37|731.37|732.87|730.87|733.37|731.37|732.75|730.75|0
1655204410000|2022-06-14 11:00:10|732.62|730.62|732.75|730.75|733|731|732.62|730.62|0
1655204420000|2022-06-14 11:00:20|733|731|732.87|730.87|733|731|732.87|730.87|0
1655204430000|2022-06-14 11:00:30|732.62|730.62|732.75|730.75|732.87|730.87|732.62|730.62|0
1655204440000|2022-06-14 11:00:40|732.87|730.87|733.12|731.12|733.12|731.12|732.87|730.87|0
1655204460000|2022-06-14 11:01:00|733.25|731.25|733.12|731.12|733.37|731.37|733.12|731.12|0
1655204470000|2022-06-14 11:01:10|733.37|731.37|733.12|731.12|733.37|731.37|733.12|731.12|0
1655204480000|2022-06-14 11:01:20|733.37|731.37|733.37|731.37|733.37|731.37|733.12|731.12|0
1655204500000|2022-06-14 11:01:40|733.25|731.25|733.37|731.37|733.37|731.37|733.12|731.12|0
1655204510000|2022-06-14 11:01:50|733.25|731.25|733.37|731.37|733.37|731.37|733.25|731.25|0
1655204520000|2022-06-14 11:02:00|733.12|731.12|732.87|730.87|733.12|731.12|732.87|730.87|0
1655204530000|2022-06-14 11:02:10|733.12|731.12|735.12|733.12|735.12|733.12|733.12|731.12|0
1655204540000|2022-06-14 11:02:20|735.62|733.62|736.37|734.37|736.37|734.37|735.62|733.62|0
1655204550000|2022-06-14 11:02:30|735.87|733.87|737.12|735.12|737.12|735.12|735.37|733.37|0
1655204560000|2022-06-14 11:02:40|737.25|735.25|738.37|736.37|738.37|736.37|737.25|735.25|0
1655204570000|2022-06-14 11:02:50|738.25|736.25|736.12|734.12|738.37|736.37|736.12|734.12|0
1655204580000|2022-06-14 11:03:00|735.87|733.87|734.87|732.87|735.87|733.87|734.37|732.37|0
1655204590000|2022-06-14 11:03:10|736.37|734.37|737.12|735.12|737.62|735.62|736.37|734.37|0
1655204600000|2022-06-14 11:03:20|737.62|735.62|737.25|735.25|737.87|735.87|737.25|735.25|0
1655204610000|2022-06-14 11:03:30|736.75|734.75|736.12|734.12|736.75|734.75|736.12|734.12|0
1655204620000|2022-06-14 11:03:40|736.75|734.75|737.37|735.37|737.5|735.5|736.75|734.75|0
1655204630000|2022-06-14 11:03:50|736.75|734.75|737.12|735.12|737.25|735.25|736.75|734.75|0
1655204640000|2022-06-14 11:04:00|736.62|734.62|736.25|734.25|736.62|734.62|736.12|734.12|0
1655204650000|2022-06-14 11:04:10|736.12|734.12|734.37|732.37|736.12|734.12|734.37|732.37|0
1655204660000|2022-06-14 11:04:20|734.62|732.62|734.87|732.87|734.87|732.87|734.62|732.62|0
1655204670000|2022-06-14 11:04:30|735.12|733.12|734.87|732.87|735.62|733.62|734.87|732.87|0
1655204680000|2022-06-14 11:04:40|734.75|732.75|735|733|735|733|734.5|732.5|0
1655204690000|2022-06-14 11:04:50|734.75|732.75|734.87|732.87|734.87|732.87|734.62|732.62|0
1655204700000|2022-06-14 11:05:00|735.12|733.12|736.12|734.12|736.12|734.12|735.12|733.12|0
1655204710000|2022-06-14 11:05:10|735.87|733.87|734.62|732.62|735.87|733.87|734.62|732.62|0
1655204720000|2022-06-14 11:05:20|735|733|735.37|733.37|735.37|733.37|735|733|0
1655204730000|2022-06-14 11:05:30|735.25|733.25|735.37|733.37|735.37|733.37|735.12|733.12|0
1655204740000|2022-06-14 11:05:40|735.12|733.12|735.37|733.37|735.37|733.37|735.12|733.12|0
1655204750000|2022-06-14 11:05:50|735.25|733.25|735.25|733.25|735.25|733.25|734.87|732.87|0
1655204760000|2022-06-14 11:06:00|735.12|733.12|735.62|733.62|735.62|733.62|735.12|733.12|0
1655204770000|2022-06-14 11:06:10|736.37|734.37|738.12|736.12|738.12|736.12|736.37|734.37|0
1655204780000|2022-06-14 11:06:20|737.75|735.75|738.37|736.37|738.5|736.5|737.75|735.75|0
1655204790000|2022-06-14 11:06:30|737.62|735.62|738.37|736.37|738.37|736.37|737.62|735.62|0
1655204800000|2022-06-14 11:06:40|738.87|736.87|739.87|737.87|739.87|737.87|738.87|736.87|0
1655204810000|2022-06-14 11:06:50|739.62|737.62|739.12|737.12|739.62|737.62|739.12|737.12|0
1655204820000|2022-06-14 11:07:00|738.75|736.75|738.5|736.5|738.75|736.75|738.5|736.5|0
1655204830000|2022-06-14 11:07:10|738.62|736.62|739.25|737.25|739.5|737.5|738.62|736.62|0
1655204840000|2022-06-14 11:07:20|739.12|737.12|739.37|737.37|739.37|737.37|739.12|737.12|0
1655204850000|2022-06-14 11:07:30|739.12|737.12|739.25|737.25|739.25|737.25|739.12|737.12|0
1655204860000|2022-06-14 11:07:40|739.37|737.37|738.5|736.5|739.37|737.37|738.5|736.5|0
1655204870000|2022-06-14 11:07:50|738.37|736.37|739.37|737.37|739.62|737.62|738.37|736.37|0
1655204880000|2022-06-14 11:08:00|739.62|737.62|739.37|737.37|739.62|737.62|738.87|736.87|0
1655204890000|2022-06-14 11:08:10|739.12|737.12|739.37|737.37|739.37|737.37|739.12|737.12|0
1655204900000|2022-06-14 11:08:20|738.87|736.87|738.87|736.87|739.12|737.12|738.87|736.87|0
1655204910000|2022-06-14 11:08:30|739.12|737.12|739.12|737.12|739.12|737.12|739|737|0
1655204920000|2022-06-14 11:08:40|739.37|737.37|739.87|737.87|739.87|737.87|739.37|737.37|0
1655204930000|2022-06-14 11:08:50|740|738|740.25|738.25|740.25|738.25|739.87|737.87|0
1655204940000|2022-06-14 11:09:00|740.12|738.12|740.37|738.37|740.37|738.37|739.87|737.87|0
1655204950000|2022-06-14 11:09:10|740.12|738.12|740.87|738.87|740.87|738.87|740.12|738.12|0
1655204960000|2022-06-14 11:09:20|741.12|739.12|741.12|739.12|741.12|739.12|741.12|739.12|0
1655204970000|2022-06-14 11:09:30|740.62|738.62|740.12|738.12|740.62|738.62|740.12|738.12|0
1655204980000|2022-06-14 11:09:40|739.87|737.87|739.12|737.12|739.87|737.87|739.12|737.12|0
1655204990000|2022-06-14 11:09:50|738.87|736.87|740.62|738.62|740.62|738.62|738.87|736.87|0
1655205000000|2022-06-14 11:10:00|740.75|738.75|740.62|738.62|741|739|740.62|738.62|0
1655205010000|2022-06-14 11:10:10|740.25|738.25|738.5|736.5|740.25|738.25|738.37|736.37|0
1655205020000|2022-06-14 11:10:20|738.75|736.75|738.87|736.87|739.37|737.37|738.75|736.75|0
1655205030000|2022-06-14 11:10:30|738.75|736.75|738.37|736.37|738.75|736.75|737.62|735.62|0
1655205040000|2022-06-14 11:10:40|738.75|736.75|738.75|736.75|738.87|736.87|738.75|736.75|0
1655205050000|2022-06-14 11:10:50|738.87|736.87|739.87|737.87|739.87|737.87|738.75|736.75|0
1655205060000|2022-06-14 11:11:00|740.37|738.37|740.37|738.37|740.5|738.5|740.37|738.37|0
1655205070000|2022-06-14 11:11:10|739.87|737.87|740.37|738.37|740.62|738.62|739.87|737.87|0
1655205080000|2022-06-14 11:11:20|740.62|738.62|741.25|739.25|741.25|739.25|740.62|738.62|0
1655205090000|2022-06-14 11:11:30|741.37|739.37|740.87|738.87|741.37|739.37|740.87|738.87|0
1655205100000|2022-06-14 11:11:40|740.37|738.37|739.87|737.87|740.37|738.37|739.87|737.87|0
1655205110000|2022-06-14 11:11:50|739.62|737.62|739.37|737.37|739.62|737.62|739.37|737.37|0
1655205120000|2022-06-14 11:12:00|738.87|736.87|738.87|736.87|739.12|737.12|738.87|736.87|0
1655205130000|2022-06-14 11:12:10|739.87|737.87|739.12|737.12|740|738|739.12|737.12|0
1655205140000|2022-06-14 11:12:20|739|737|738.37|736.37|739|737|738.37|736.37|0
1655205150000|2022-06-14 11:12:30|737.62|735.62|736.62|734.62|737.62|735.62|736.62|734.62|0
1655205160000|2022-06-14 11:12:40|736.37|734.37|737|735|737|735|736.12|734.12|0
1655205170000|2022-06-14 11:12:50|737.12|735.12|736.87|734.87|737.37|735.37|736.87|734.87|0
1655205180000|2022-06-14 11:13:00|736.62|734.62|736.37|734.37|736.62|734.62|736.12|734.12|0
1655205190000|2022-06-14 11:13:10|736.12|734.12|736.5|734.5|736.5|734.5|736.12|734.12|0
1655205200000|2022-06-14 11:13:20|736.12|734.12|735.75|733.75|736.12|734.12|735.75|733.75|0
1655205210000|2022-06-14 11:13:30|735.87|733.87|735.62|733.62|735.87|733.87|735.62|733.62|0
1655205220000|2022-06-14 11:13:40|735.87|733.87|735.75|733.75|735.87|733.87|735.62|733.62|0
1655205230000|2022-06-14 11:13:50|735.5|733.5|734.75|732.75|735.5|733.5|734.5|732.5|0
1655205240000|2022-06-14 11:14:00|734.87|732.87|734.87|732.87|734.87|732.87|734.75|732.75|0
1655205250000|2022-06-14 11:14:10|734.62|732.62|735.37|733.37|735.37|733.37|734.62|732.62|0
1655205260000|2022-06-14 11:14:20|734.62|732.62|734.5|732.5|734.87|732.87|734.37|732.37|0
1655205270000|2022-06-14 11:14:30|734.62|732.62|734.62|732.62|734.62|732.62|734.62|732.62|0
1655205280000|2022-06-14 11:14:40|734.5|732.5|734.62|732.62|734.62|732.62|734.5|732.5|0
1655205290000|2022-06-14 11:14:50|734.87|732.87|735.12|733.12|735.37|733.37|734.87|732.87|0
1655205300000|2022-06-14 11:15:00|734.87|732.87|734.75|732.75|734.87|732.87|734.5|732.5|0
1655205310000|2022-06-14 11:15:10|734.87|732.87|734.25|732.25|734.87|732.87|734.25|732.25|0
1655205320000|2022-06-14 11:15:20|734.75|732.75|734.75|732.75|734.75|732.75|734.62|732.62|0
1655205330000|2022-06-14 11:15:30|734.62|732.62|734.75|732.75|734.87|732.87|734.62|732.62|0
1655205340000|2022-06-14 11:15:40|734.87|732.87|735.25|733.25|735.25|733.25|734.75|732.75|0
1655205350000|2022-06-14 11:15:50|735.5|733.5|735.12|733.12|735.5|733.5|735.12|733.12|0
1655205360000|2022-06-14 11:16:00|734.87|732.87|735|733|735|733|734.75|732.75|0
1655205370000|2022-06-14 11:16:10|735.12|733.12|735.62|733.62|735.62|733.62|734.87|732.87|0
1655205380000|2022-06-14 11:16:20|735.37|733.37|736.12|734.12|736.12|734.12|735.25|733.25|0
1655205390000|2022-06-14 11:16:30|736|734|736.37|734.37|736.37|734.37|735.87|733.87|0
1655205400000|2022-06-14 11:16:40|736.12|734.12|735.87|733.87|736.12|734.12|735.62|733.62|0
1655205410000|2022-06-14 11:16:50|736|734|737.12|735.12|737.12|735.12|735.62|733.62|0
1655205420000|2022-06-14 11:17:00|736.62|734.62|736.37|734.37|736.62|734.62|736|734|0
1655205430000|2022-06-14 11:17:10|735.75|733.75|735.87|733.87|735.87|733.87|735.75|733.75|0
1655205440000|2022-06-14 11:17:20|735.62|733.62|735.87|733.87|736.25|734.25|735.62|733.62|0
1655205450000|2022-06-14 11:17:30|736.37|734.37|736.12|734.12|736.37|734.37|736.12|734.12|0
1655205460000|2022-06-14 11:17:40|736.37|734.37|735.5|733.5|736.37|734.37|735.5|733.5|0
1655205470000|2022-06-14 11:17:50|735.62|733.62|735.75|733.75|735.75|733.75|735.62|733.62|0
1655205480000|2022-06-14 11:18:00|735.62|733.62|734.75|732.75|735.62|733.62|734.75|732.75|0
1655205490000|2022-06-14 11:18:10|734.87|732.87|735.62|733.62|735.62|733.62|734.75|732.75|0
1655205500000|2022-06-14 11:18:20|735.37|733.37|736.87|734.87|736.87|734.87|735.37|733.37|0
1655205510000|2022-06-14 11:18:30|736.37|734.37|737.37|735.37|737.37|735.37|736.12|734.12|0
1655205520000|2022-06-14 11:18:40|736.87|734.87|737.37|735.37|737.37|735.37|736.87|734.87|0
1655205530000|2022-06-14 11:18:50|737.12|735.12|736.37|734.37|737.12|735.12|736.25|734.25|0
1655205540000|2022-06-14 11:19:00|736.62|734.62|736.37|734.37|736.62|734.62|736.12|734.12|0
1655205550000|2022-06-14 11:19:10|736.75|734.75|736.75|734.75|737.12|735.12|736.62|734.62|0
1655205560000|2022-06-14 11:19:20|736.62|734.62|737.37|735.37|737.37|735.37|736.62|734.62|0
1655205570000|2022-06-14 11:19:30|737.62|735.62|736.62|734.62|737.62|735.62|736.37|734.37|0
1655205580000|2022-06-14 11:19:40|736.25|734.25|736.62|734.62|736.62|734.62|736.25|734.25|0
1655205590000|2022-06-14 11:19:50|736.75|734.75|735.87|733.87|736.75|734.75|735.87|733.87|0
1655205600000|2022-06-14 11:20:00|734.37|732.37|734.37|732.37|734.37|732.37|734.12|732.12|0
1655205610000|2022-06-14 11:20:10|734.62|732.62|734.37|732.37|734.62|732.62|734.12|732.12|0
1655205620000|2022-06-14 11:20:20|733.87|731.87|733.62|731.62|733.87|731.87|733.62|731.62|0
1655205630000|2022-06-14 11:20:30|734.12|732.12|733.87|731.87|734.12|732.12|733.87|731.87|0
1655205640000|2022-06-14 11:20:40|734.5|732.5|732.87|730.87|734.5|732.5|732.87|730.87|0
1655205650000|2022-06-14 11:20:50|733|731|733.12|731.12|733.12|731.12|733|731|0
1655205660000|2022-06-14 11:21:00|733.87|731.87|734.62|732.62|734.87|732.87|733.87|731.87|0
1655205670000|2022-06-14 11:21:10|734.12|732.12|733.87|731.87|734.12|732.12|733.75|731.75|0
1655205680000|2022-06-14 11:21:20|733.37|731.37|733.37|731.37|733.62|731.62|733.37|731.37|0
1655205690000|2022-06-14 11:21:30|733.5|731.5|732.87|730.87|733.5|731.5|732.87|730.87|0
1655205700000|2022-06-14 11:21:40|732.75|730.75|733.12|731.12|733.12|731.12|732.75|730.75|0
1655205710000|2022-06-14 11:21:50|732.87|730.87|732.87|730.87|732.87|730.87|732.87|730.87|0
1655205720000|2022-06-14 11:22:00|732.62|730.62|733.37|731.37|733.37|731.37|732.62|730.62|0
1655205730000|2022-06-14 11:22:10|733.62|731.62|734.12|732.12|734.12|732.12|733.62|731.62|0
1655205740000|2022-06-14 11:22:20|734.87|732.87|735.37|733.37|735.37|733.37|734.87|732.87|0
1655205750000|2022-06-14 11:22:30|734.87|732.87|734.5|732.5|734.87|732.87|734.5|732.5|0
1655205760000|2022-06-14 11:22:40|733.75|731.75|734.12|732.12|734.62|732.62|733.75|731.75|0
1655205770000|2022-06-14 11:22:50|734|732|733.12|731.12|734|732|733.12|731.12|0
1655205780000|2022-06-14 11:23:00|733|731|733|731|733.12|731.12|733|731|0
1655205790000|2022-06-14 11:23:10|732.87|730.87|732.37|730.37|732.87|730.87|732.37|730.37|0
1655205800000|2022-06-14 11:23:20|732.87|730.87|732.62|730.62|732.87|730.87|732.62|730.62|0
1655205810000|2022-06-14 11:23:30|732.75|730.75|732.62|730.62|732.87|730.87|732.62|730.62|0
1655205820000|2022-06-14 11:23:40|732.5|730.5|733.37|731.37|733.62|731.62|732.5|730.5|0
1655205830000|2022-06-14 11:23:50|733|731|732.87|730.87|733.37|731.37|732.87|730.87|0
1655205840000|2022-06-14 11:24:00|732.62|730.62|732.87|730.87|732.87|730.87|732.62|730.62|0
1655205850000|2022-06-14 11:24:10|733.37|731.37|732.87|730.87|733.62|731.62|732.87|730.87|0
1655205860000|2022-06-14 11:24:20|733|731|732.62|730.62|733|731|732.62|730.62|0
1655205870000|2022-06-14 11:24:30|732.87|730.87|732.87|730.87|732.87|730.87|732.62|730.62|0
1655205880000|2022-06-14 11:24:40|732.62|730.62|733.12|731.12|733.12|731.12|732.62|730.62|0
1655205890000|2022-06-14 11:24:50|733.37|731.37|733.87|731.87|733.87|731.87|733.37|731.37|0
1655205900000|2022-06-14 11:25:00|733.62|731.62|734.62|732.62|734.62|732.62|733.62|731.62|0
1655205910000|2022-06-14 11:25:10|734.37|732.37|733.5|731.5|734.37|732.37|733.5|731.5|0
1655205920000|2022-06-14 11:25:20|733.62|731.62|733.37|731.37|733.87|731.87|733.37|731.37|0
1655205930000|2022-06-14 11:25:30|733.12|731.12|733.12|731.12|733.37|731.37|733.12|731.12|0
1655205940000|2022-06-14 11:25:40|732.87|730.87|732.87|730.87|732.87|730.87|732.87|730.87|0
1655205950000|2022-06-14 11:25:50|733.12|731.12|733.37|731.37|733.37|731.37|733.12|731.12|0
1655205960000|2022-06-14 11:26:00|733.62|731.62|733.25|731.25|733.87|731.87|733.25|731.25|0
1655205970000|2022-06-14 11:26:10|733.12|731.12|732.87|730.87|733.12|731.12|732.87|730.87|0
1655205980000|2022-06-14 11:26:20|732.75|730.75|733.5|731.5|733.5|731.5|732.75|730.75|0
1655205990000|2022-06-14 11:26:30|733.75|731.75|733.62|731.62|733.75|731.75|733.62|731.62|0
1655206000000|2022-06-14 11:26:40|733.37|731.37|734.12|732.12|734.12|732.12|733.12|731.12|0
1655206010000|2022-06-14 11:26:50|733.87|731.87|734.12|732.12|734.12|732.12|733.87|731.87|0
1655206020000|2022-06-14 11:27:00|734.62|732.62|734.37|732.37|734.62|732.62|734.37|732.37|0
1655206030000|2022-06-14 11:27:10|734.62|732.62|735.12|733.12|735.12|733.12|734.62|732.62|0
1655206040000|2022-06-14 11:27:20|734.87|732.87|735|733|735|733|734.87|732.87|0
1655206050000|2022-06-14 11:27:30|735.12|733.12|734.87|732.87|735.12|733.12|734.87|732.87|0
1655206070000|2022-06-14 11:27:50|735.37|733.37|735.37|733.37|735.37|733.37|735.37|733.37|0
1655206080000|2022-06-14 11:28:00|735.25|733.25|735.62|733.62|735.62|733.62|735.12|733.12|0
1655206090000|2022-06-14 11:28:10|735.25|733.25|734.62|732.62|735.37|733.37|734.62|732.62|0
1655206100000|2022-06-14 11:28:20|734.87|732.87|735.12|733.12|735.12|733.12|734.87|732.87|0
1655206110000|2022-06-14 11:28:30|735.37|733.37|735.37|733.37|735.37|733.37|735.12|733.12|0
1655206120000|2022-06-14 11:28:40|735.12|733.12|734.62|732.62|735.25|733.25|734.62|732.62|0
1655206130000|2022-06-14 11:28:50|733.87|731.87|734.87|732.87|734.87|732.87|733.87|731.87|0
1655206140000|2022-06-14 11:29:00|735.12|733.12|735.12|733.12|735.12|733.12|735.12|733.12|0
1655206150000|2022-06-14 11:29:10|735.5|733.5|735.37|733.37|735.62|733.62|735.37|733.37|0
1655206160000|2022-06-14 11:29:20|735.62|733.62|735.37|733.37|735.62|733.62|735.37|733.37|0
1655206170000|2022-06-14 11:29:30|735.25|733.25|735.37|733.37|735.37|733.37|734.62|732.62|0
1655206190000|2022-06-14 11:29:50|735.62|733.62|735.87|733.87|735.87|733.87|735.62|733.62|0
1655206200000|2022-06-14 11:30:00|736.87|734.87|735.62|733.62|736.87|734.87|735.62|733.62|0
1655206210000|2022-06-14 11:30:10|735.25|733.25|734.5|732.5|735.25|733.25|734.37|732.37|0
1655206220000|2022-06-14 11:30:20|734.62|732.62|735.87|733.87|735.87|733.87|734.62|732.62|0
1655206230000|2022-06-14 11:30:30|736.25|734.25|736.37|734.37|736.5|734.5|736.25|734.25|0
1655206240000|2022-06-14 11:30:40|736.62|734.62|736.12|734.12|736.62|734.62|736.12|734.12|0
1655206250000|2022-06-14 11:30:50|735.87|733.87|736.62|734.62|736.87|734.87|735.87|733.87|0
1655206260000|2022-06-14 11:31:00|736.37|734.37|735.5|733.5|736.37|734.37|735.5|733.5|0
1655206270000|2022-06-14 11:31:10|734.87|732.87|733.87|731.87|734.87|732.87|733.5|731.5|0
1655206280000|2022-06-14 11:31:20|734|732|733.62|731.62|734|732|733.62|731.62|0
1655206290000|2022-06-14 11:31:30|733.87|731.87|735.37|733.37|735.37|733.37|733.87|731.87|0
1655206300000|2022-06-14 11:31:40|735.5|733.5|735.87|733.87|736|734|735.37|733.37|0
1655206310000|2022-06-14 11:31:50|736|734|735.62|733.62|736|734|735.62|733.62|0
1655206320000|2022-06-14 11:32:00|735.37|733.37|735.37|733.37|735.62|733.62|735.37|733.37|0
1655206330000|2022-06-14 11:32:10|734.87|732.87|734.75|732.75|734.87|732.87|734.75|732.75|0
1655206340000|2022-06-14 11:32:20|735.62|733.62|735.87|733.87|735.87|733.87|735.5|733.5|0
1655206350000|2022-06-14 11:32:30|736.12|734.12|736.12|734.12|736.37|734.37|736.12|734.12|0
1655206360000|2022-06-14 11:32:40|736.5|734.5|736.75|734.75|736.75|734.75|736.37|734.37|0
1655206370000|2022-06-14 11:32:50|736.87|734.87|737.12|735.12|737.12|735.12|736.62|734.62|0
1655206380000|2022-06-14 11:33:00|736.37|734.37|736.37|734.37|736.62|734.62|736.12|734.12|0
1655206390000|2022-06-14 11:33:10|737.12|735.12|737.12|735.12|737.25|735.25|737.12|735.12|0
1655206400000|2022-06-14 11:33:20|736.87|734.87|737.37|735.37|737.37|735.37|736.62|734.62|0
1655206410000|2022-06-14 11:33:30|737.25|735.25|738|736|738|736|737.25|735.25|0
1655206420000|2022-06-14 11:33:40|737.87|735.87|738.12|736.12|738.12|736.12|737.87|735.87|0
1655206430000|2022-06-14 11:33:50|737.87|735.87|737.5|735.5|737.87|735.87|737.25|735.25|0
1655206440000|2022-06-14 11:34:00|737.62|735.62|737.37|735.37|737.62|735.62|737.12|735.12|0
1655206450000|2022-06-14 11:34:10|737.62|735.62|737.12|735.12|737.87|735.87|737.12|735.12|0
1655206460000|2022-06-14 11:34:20|737.62|735.62|738.37|736.37|738.62|736.62|737.62|735.62|0
1655206470000|2022-06-14 11:34:30|738.62|736.62|737.62|735.62|738.62|736.62|737.62|735.62|0
1655206480000|2022-06-14 11:34:40|738|736|737.62|735.62|738|736|737.62|735.62|0
1655206490000|2022-06-14 11:34:50|737.87|735.87|738.12|736.12|738.25|736.25|737.87|735.87|0
1655206500000|2022-06-14 11:35:00|738.25|736.25|738.5|736.5|738.5|736.5|738.25|736.25|0
1655206510000|2022-06-14 11:35:10|738.62|736.62|739.37|737.37|739.37|737.37|738.62|736.62|0
1655206520000|2022-06-14 11:35:20|739.87|737.87|740.37|738.37|740.37|738.37|739.87|737.87|0
1655206530000|2022-06-14 11:35:30|740.62|738.62|740.25|738.25|740.87|738.87|740.25|738.25|0
1655206540000|2022-06-14 11:35:40|740.37|738.37|740.62|738.62|740.62|738.62|740.37|738.37|0
1655206550000|2022-06-14 11:35:50|740.12|738.12|740|738|740.12|738.12|739.87|737.87|0
1655206560000|2022-06-14 11:36:00|739.87|737.87|741.25|739.25|741.25|739.25|739.87|737.87|0
1655206570000|2022-06-14 11:36:10|741.37|739.37|740.62|738.62|741.37|739.37|740.62|738.62|0
1655206580000|2022-06-14 11:36:20|740.75|738.75|740.5|738.5|740.75|738.75|740.37|738.37|0
1655206590000|2022-06-14 11:36:30|741.12|739.12|741.37|739.37|741.37|739.37|741.12|739.12|0
1655206600000|2022-06-14 11:36:40|741.62|739.62|741.12|739.12|741.62|739.62|741.12|739.12|0
1655206610000|2022-06-14 11:36:50|741|739|741.12|739.12|741.12|739.12|740.87|738.87|0
1655206620000|2022-06-14 11:37:00|741.37|739.37|740.87|738.87|741.37|739.37|740.87|738.87|0
1655206630000|2022-06-14 11:37:10|740.62|738.62|740.37|738.37|740.62|738.62|740.37|738.37|0
1655206640000|2022-06-14 11:37:20|739.75|737.75|739.87|737.87|739.87|737.87|739.75|737.75|0
1655206650000|2022-06-14 11:37:30|739.5|737.5|739.62|737.62|739.62|737.62|739.37|737.37|0
1655206660000|2022-06-14 11:37:40|739.87|737.87|740.12|738.12|740.25|738.25|739.87|737.87|0
1655206670000|2022-06-14 11:37:50|740.62|738.62|740.25|738.25|741|739|740.25|738.25|0
1655206680000|2022-06-14 11:38:00|740.37|738.37|742|740|742|740|740.37|738.37|0
1655206690000|2022-06-14 11:38:10|741.75|739.75|741.87|739.87|741.87|739.87|741.75|739.75|0
1655206700000|2022-06-14 11:38:20|741.62|739.62|741.12|739.12|741.62|739.62|741.12|739.12|0
1655206710000|2022-06-14 11:38:30|741.37|739.37|742.12|740.12|742.12|740.12|741.37|739.37|0
1655206720000|2022-06-14 11:38:40|742.37|740.37|742|740|742.37|740.37|742|740|0
1655206730000|2022-06-14 11:38:50|741.75|739.75|742.12|740.12|742.12|740.12|741.75|739.75|0
1655206740000|2022-06-14 11:39:00|741.87|739.87|741.75|739.75|741.87|739.87|741.75|739.75|0
1655206750000|2022-06-14 11:39:10|741.62|739.62|741.87|739.87|741.87|739.87|741.62|739.62|0
1655206760000|2022-06-14 11:39:20|742.37|740.37|741.62|739.62|742.37|740.37|741.62|739.62|0
1655206770000|2022-06-14 11:39:30|741.37|739.37|741.37|739.37|741.37|739.37|741.12|739.12|0
1655206780000|2022-06-14 11:39:40|741.12|739.12|740.37|738.37|741.12|739.12|740.37|738.37|0
1655206790000|2022-06-14 11:39:50|740.12|738.12|739.87|737.87|740.37|738.37|739.87|737.87|0
1655206800000|2022-06-14 11:40:00|739.75|737.75|739.87|737.87|739.87|737.87|739.75|737.75|0
1655206810000|2022-06-14 11:40:10|739.62|737.62|739.5|737.5|739.62|737.62|739.5|737.5|0
1655206820000|2022-06-14 11:40:20|739.87|737.87|741.12|739.12|741.12|739.12|739.87|737.87|0
1655206830000|2022-06-14 11:40:30|740.5|738.5|741|739|741|739|740.37|738.37|0
1655206840000|2022-06-14 11:40:40|740.87|738.87|741.12|739.12|741.12|739.12|740.87|738.87|0
1655206850000|2022-06-14 11:40:50|741.25|739.25|741.12|739.12|741.25|739.25|741.12|739.12|0
1655206860000|2022-06-14 11:41:00|740.62|738.62|741|739|741|739|740.25|738.25|0
1655206870000|2022-06-14 11:41:10|741.62|739.62|742.37|740.37|742.37|740.37|741.62|739.62|0
1655206880000|2022-06-14 11:41:20|742.25|740.25|742.37|740.37|742.75|740.75|742.25|740.25|0
1655206890000|2022-06-14 11:41:30|741.87|739.87|741.75|739.75|741.87|739.87|741.75|739.75|0
1655206900000|2022-06-14 11:41:40|741.87|739.87|741.75|739.75|742.12|740.12|741.75|739.75|0
1655206910000|2022-06-14 11:41:50|741.87|739.87|742|740|742|740|741.87|739.87|0
1655206920000|2022-06-14 11:42:00|741.87|739.87|741.12|739.12|741.87|739.87|741.12|739.12|0
1655206930000|2022-06-14 11:42:10|741|739|740.62|738.62|741|739|740.5|738.5|0
1655206940000|2022-06-14 11:42:20|741|739|741.5|739.5|741.62|739.62|741|739|0
1655206950000|2022-06-14 11:42:30|741.62|739.62|742.12|740.12|742.12|740.12|741.62|739.62|0
1655206960000|2022-06-14 11:42:40|741.87|739.87|742|740|742|740|741.87|739.87|0
1655206970000|2022-06-14 11:42:50|741.75|739.75|741.87|739.87|742|740|741.62|739.62|0
1655206980000|2022-06-14 11:43:00|742|740|741.62|739.62|742|740|741.62|739.62|0
1655206990000|2022-06-14 11:43:10|742|740|742.25|740.25|742.25|740.25|741.87|739.87|0
1655207010000|2022-06-14 11:43:30|742.62|740.62|742.87|740.87|742.87|740.87|742.62|740.62|0
1655207020000|2022-06-14 11:43:40|743.12|741.12|742.87|740.87|743.12|741.12|742.87|740.87|0
1655207030000|2022-06-14 11:43:50|743|741|742.62|740.62|743|741|742.62|740.62|0
1655207040000|2022-06-14 11:44:00|742.75|740.75|742.75|740.75|743|741|742.62|740.62|0
1655207050000|2022-06-14 11:44:10|742.37|740.37|742.62|740.62|742.62|740.62|742.37|740.37|0
1655207060000|2022-06-14 11:44:20|742.37|740.37|742.75|740.75|742.75|740.75|742.37|740.37|0
1655207070000|2022-06-14 11:44:30|742.25|740.25|742.62|740.62|742.62|740.62|742.12|740.12|0
1655207080000|2022-06-14 11:44:40|742.5|740.5|742.62|740.62|742.62|740.62|742.5|740.5|0
1655207090000|2022-06-14 11:44:50|742.5|740.5|742.62|740.62|742.62|740.62|742.5|740.5|0
1655207100000|2022-06-14 11:45:00|742.75|740.75|742.62|740.62|742.75|740.75|742.62|740.62|0
1655207110000|2022-06-14 11:45:10|742.12|740.12|742.87|740.87|742.87|740.87|742.12|740.12|0
1655207120000|2022-06-14 11:45:20|743.12|741.12|743.87|741.87|743.87|741.87|743.12|741.12|0
1655207130000|2022-06-14 11:45:30|744|742|743.62|741.62|744.12|742.12|743.62|741.62|0
1655207140000|2022-06-14 11:45:40|743.87|741.87|743.87|741.87|744|742|743.87|741.87|0
1655207150000|2022-06-14 11:45:50|744|742|743.75|741.75|744|742|743.62|741.62|0
1655207160000|2022-06-14 11:46:00|743.87|741.87|743.75|741.75|743.87|741.87|743.62|741.62|0
1655207170000|2022-06-14 11:46:10|742.87|740.87|743.5|741.5|743.5|741.5|742.87|740.87|0
1655207180000|2022-06-14 11:46:20|743.87|741.87|743.87|741.87|743.87|741.87|743.87|741.87|0
1655207190000|2022-06-14 11:46:30|744|742|744|742|744|742|743.87|741.87|0
1655207200000|2022-06-14 11:46:40|743.87|741.87|743.12|741.12|743.87|741.87|743.12|741.12|0
1655207210000|2022-06-14 11:46:50|743|741|743.12|741.12|743.12|741.12|743|741|0
1655207220000|2022-06-14 11:47:00|743.25|741.25|742.75|740.75|743.37|741.37|742.75|740.75|0
1655207230000|2022-06-14 11:47:10|743.37|741.37|743.12|741.12|743.37|741.37|743.12|741.12|0
1655207240000|2022-06-14 11:47:20|743.37|741.37|744.12|742.12|744.12|742.12|743.37|741.37|0
1655207250000|2022-06-14 11:47:30|744.87|742.87|745.12|743.12|745.12|743.12|744.87|742.87|0
1655207260000|2022-06-14 11:47:40|744.62|742.62|743.87|741.87|744.62|742.62|743.87|741.87|0
1655207270000|2022-06-14 11:47:50|743.62|741.62|743.87|741.87|743.87|741.87|743.62|741.62|0
1655207280000|2022-06-14 11:48:00|743.75|741.75|744.62|742.62|744.62|742.62|743.75|741.75|0
1655207290000|2022-06-14 11:48:10|744.5|742.5|741.75|739.75|744.5|742.5|741.75|739.75|0
1655207300000|2022-06-14 11:48:20|740.87|738.87|740.62|738.62|740.87|738.87|740.62|738.62|0
1655207310000|2022-06-14 11:48:30|740.87|738.87|741.12|739.12|741.12|739.12|740.87|738.87|0
1655207320000|2022-06-14 11:48:40|740.12|738.12|740.12|738.12|740.37|738.37|740.12|738.12|0
1655207330000|2022-06-14 11:48:50|740.25|738.25|740.12|738.12|740.25|738.25|740.12|738.12|0
1655207340000|2022-06-14 11:49:00|740.37|738.37|740.12|738.12|740.37|738.37|740.12|738.12|0
1655207350000|2022-06-14 11:49:10|739.62|737.62|740.12|738.12|740.12|738.12|739.62|737.62|0
1655207370000|2022-06-14 11:49:30|740.62|738.62|740.87|738.87|741.62|739.62|740.62|738.62|0
1655207380000|2022-06-14 11:49:40|740.62|738.62|741.12|739.12|741.12|739.12|740.62|738.62|0
1655207390000|2022-06-14 11:49:50|741.62|739.62|741.37|739.37|741.62|739.62|741.37|739.37|0
1655207400000|2022-06-14 11:50:00|741.12|739.12|740.62|738.62|741.25|739.25|740.62|738.62|0
1655207410000|2022-06-14 11:50:10|740.5|738.5|741.37|739.37|741.37|739.37|740.37|738.37|0
1655207420000|2022-06-14 11:50:20|741.75|739.75|741.62|739.62|741.75|739.75|741.62|739.62|0
1655207430000|2022-06-14 11:50:30|741.87|739.87|741.75|739.75|741.87|739.87|741.5|739.5|0
1655207440000|2022-06-14 11:50:40|741.62|739.62|741.62|739.62|741.62|739.62|741.62|739.62|0
1655207450000|2022-06-14 11:50:50|741.37|739.37|741.37|739.37|741.37|739.37|741.37|739.37|0
1655207460000|2022-06-14 11:51:00|740.37|738.37|740.87|738.87|740.87|738.87|740.37|738.37|0
1655207470000|2022-06-14 11:51:10|741.12|739.12|741.12|739.12|741.12|739.12|740.87|738.87|0
1655207480000|2022-06-14 11:51:20|741.37|739.37|741.37|739.37|741.37|739.37|741.37|739.37|0
1655207490000|2022-06-14 11:51:30|740.87|738.87|740.62|738.62|740.87|738.87|740.37|738.37|0
1655207500000|2022-06-14 11:51:40|740.5|738.5|740.62|738.62|740.62|738.62|740.37|738.37|0
1655207510000|2022-06-14 11:51:50|740.75|738.75|740.37|738.37|740.75|738.75|740.37|738.37|0
1655207520000|2022-06-14 11:52:00|740.62|738.62|740.87|738.87|740.87|738.87|740.62|738.62|0
1655207530000|2022-06-14 11:52:10|740.75|738.75|740.62|738.62|740.75|738.75|740.62|738.62|0
1655207540000|2022-06-14 11:52:20|740.37|738.37|740.37|738.37|740.37|738.37|740.12|738.12|0
1655207550000|2022-06-14 11:52:30|740.12|738.12|740.25|738.25|740.25|738.25|740.12|738.12|0
1655207560000|2022-06-14 11:52:40|740.12|738.12|739.37|737.37|740.12|738.12|739.37|737.37|0
1655207570000|2022-06-14 11:52:50|740|738|740.62|738.62|740.62|738.62|740|738|0
1655207580000|2022-06-14 11:53:00|740.5|738.5|740.37|738.37|740.5|738.5|740.37|738.37|0
1655207590000|2022-06-14 11:53:10|740.62|738.62|740.75|738.75|740.87|738.87|740.62|738.62|0
1655207600000|2022-06-14 11:53:20|741|739|740.37|738.37|741|739|740.37|738.37|0
1655207610000|2022-06-14 11:53:30|740.87|738.87|740.62|738.62|740.87|738.87|740.62|738.62|0
1655207620000|2022-06-14 11:53:40|740.37|738.37|740.37|738.37|740.37|738.37|740.37|738.37|0
1655207630000|2022-06-14 11:53:50|740.62|738.62|740.62|738.62|740.62|738.62|740.62|738.62|0
1655207640000|2022-06-14 11:54:00|740.75|738.75|740.25|738.25|740.75|738.75|740.25|738.25|0
1655207650000|2022-06-14 11:54:10|740.37|738.37|740.37|738.37|740.37|738.37|740.37|738.37|0
1655207660000|2022-06-14 11:54:20|740.62|738.62|740.12|738.12|740.62|738.62|739.87|737.87|0
1655207670000|2022-06-14 11:54:30|739.62|737.62|740.25|738.25|740.25|738.25|739.62|737.62|0
1655207680000|2022-06-14 11:54:40|740.12|738.12|741.37|739.37|741.37|739.37|740.12|738.12|0
1655207690000|2022-06-14 11:54:50|741.62|739.62|743.62|741.62|743.62|741.62|741.62|739.62|0
1655207700000|2022-06-14 11:55:00|744.37|742.37|743.87|741.87|744.37|742.37|743.37|741.37|0
1655207710000|2022-06-14 11:55:10|744.12|742.12|744.37|742.37|744.5|742.5|744.12|742.12|0
1655207720000|2022-06-14 11:55:20|743.62|741.62|743.62|741.62|743.62|741.62|743.37|741.37|0
1655207730000|2022-06-14 11:55:30|743.37|741.37|742.87|740.87|743.37|741.37|742.87|740.87|0
1655207740000|2022-06-14 11:55:40|743.37|741.37|742.87|740.87|743.37|741.37|742.62|740.62|0
1655207750000|2022-06-14 11:55:50|742.37|740.37|742.12|740.12|742.37|740.37|742.12|740.12|0
1655207760000|2022-06-14 11:56:00|742.87|740.87|742.75|740.75|742.87|740.87|742.75|740.75|0
1655207770000|2022-06-14 11:56:10|743.37|741.37|742.75|740.75|743.37|741.37|742.75|740.75|0
1655207780000|2022-06-14 11:56:20|743.12|741.12|743.37|741.37|743.37|741.37|743.12|741.12|0
1655207790000|2022-06-14 11:56:30|742.87|740.87|743.37|741.37|743.37|741.37|742.87|740.87|0
1655207800000|2022-06-14 11:56:40|742.87|740.87|744.12|742.12|744.12|742.12|742.87|740.87|0
1655207810000|2022-06-14 11:56:50|744.37|742.37|745.12|743.12|745.12|743.12|744.37|742.37|0
1655207820000|2022-06-14 11:57:00|745.37|743.37|745.37|743.37|745.62|743.62|745.37|743.37|0
1655207830000|2022-06-14 11:57:10|745.62|743.62|745.37|743.37|745.87|743.87|745|743|0
1655207840000|2022-06-14 11:57:20|745.62|743.62|745.62|743.62|745.62|743.62|745.62|743.62|0
1655207850000|2022-06-14 11:57:30|745.5|743.5|746.12|744.12|746.12|744.12|745.5|743.5|0
1655207860000|2022-06-14 11:57:40|746.37|744.37|746.75|744.75|746.87|744.87|746.37|744.37|0
1655207870000|2022-06-14 11:57:50|746.5|744.5|746.87|744.87|746.87|744.87|746.25|744.25|0
1655207880000|2022-06-14 11:58:00|746.37|744.37|745.87|743.87|746.37|744.37|745.87|743.87|0
1655207890000|2022-06-14 11:58:10|745.62|743.62|745.87|743.87|746.12|744.12|745.62|743.62|0
1655207900000|2022-06-14 11:58:20|745.62|743.62|745.12|743.12|745.62|743.62|745.12|743.12|0
1655207910000|2022-06-14 11:58:30|745.62|743.62|745.87|743.87|745.87|743.87|745.5|743.5|0
1655207920000|2022-06-14 11:58:40|745.62|743.62|745.62|743.62|745.87|743.87|745.62|743.62|0
1655207930000|2022-06-14 11:58:50|745.5|743.5|746.12|744.12|746.12|744.12|745.5|743.5|0
1655207940000|2022-06-14 11:59:00|745.87|743.87|745.25|743.25|745.87|743.87|745.12|743.12|0
1655207950000|2022-06-14 11:59:10|744.87|742.87|744.62|742.62|744.87|742.87|744|742|0
1655207960000|2022-06-14 11:59:20|745.12|743.12|744.62|742.62|745.12|743.12|744.62|742.62|0
1655207970000|2022-06-14 11:59:30|745.12|743.12|744.87|742.87|745.12|743.12|744.87|742.87|0
1655207980000|2022-06-14 11:59:40|745.12|743.12|745.37|743.37|745.37|743.37|745.12|743.12|0
1655207990000|2022-06-14 11:59:50|745.12|743.12|746.25|744.25|746.25|744.25|745.12|743.12|0
1655208000000|2022-06-14 12:00:00|745.62|743.62|745.87|743.87|745.87|743.87|744.87|742.87|0
1655208010000|2022-06-14 12:00:10|746.12|744.12|745.12|743.12|746.12|744.12|745.12|743.12|0
1655208020000|2022-06-14 12:00:20|745.37|743.37|744.87|742.87|745.37|743.37|744.87|742.87|0
1655208030000|2022-06-14 12:00:30|745|743|743.87|741.87|745|743|743.87|741.87|0
1655208040000|2022-06-14 12:00:40|743.12|741.12|743.12|741.12|743.12|741.12|743.12|741.12|0
1655208050000|2022-06-14 12:00:50|742.37|740.37|742.12|740.12|742.87|740.87|741.87|739.87|0
1655208060000|2022-06-14 12:01:00|741.12|739.12|735.12|733.12|741.12|739.12|735.12|733.12|0
1655208070000|2022-06-14 12:01:10|733.12|731.12|735.37|733.37|735.62|733.62|733.12|731.12|0
1655208080000|2022-06-14 12:01:20|736.62|734.62|734.87|732.87|736.62|734.62|734.87|732.87|0
1655208090000|2022-06-14 12:01:30|735.37|733.37|736.12|734.12|736.12|734.12|734.87|732.87|0
1655208100000|2022-06-14 12:01:40|736.62|734.62|736.37|734.37|736.62|734.62|736.12|734.12|0
1655208110000|2022-06-14 12:01:50|737.37|735.37|736.87|734.87|737.37|735.37|736.87|734.87|0
1655208120000|2022-06-14 12:02:00|736.62|734.62|736.37|734.37|737.12|735.12|736.37|734.37|0
1655208130000|2022-06-14 12:02:10|736.62|734.62|735.37|733.37|736.62|734.62|735.37|733.37|0
1655208140000|2022-06-14 12:02:20|735.5|733.5|734.12|732.12|735.5|733.5|734.12|732.12|0
1655208150000|2022-06-14 12:02:30|734.87|732.87|736.12|734.12|736.12|734.12|734.87|732.87|0
1655208160000|2022-06-14 12:02:40|735.87|733.87|734.62|732.62|735.87|733.87|734.37|732.37|0
1655208170000|2022-06-14 12:02:50|734.87|732.87|734.87|732.87|734.87|732.87|734.62|732.62|0
1655208180000|2022-06-14 12:03:00|734.62|732.62|735.12|733.12|735.12|733.12|734.62|732.62|0
1655208190000|2022-06-14 12:03:10|735.87|733.87|735.25|733.25|735.87|733.87|735.25|733.25|0
1655208200000|2022-06-14 12:03:20|735.37|733.37|735.37|733.37|735.37|733.37|735.12|733.12|0
1655208210000|2022-06-14 12:03:30|735.12|733.12|734.87|732.87|735.12|733.12|734.87|732.87|0
1655208220000|2022-06-14 12:03:40|734.62|732.62|734.87|732.87|734.87|732.87|734.62|732.62|0
1655208230000|2022-06-14 12:03:50|735.12|733.12|734.37|732.37|735.37|733.37|734.37|732.37|0
1655208240000|2022-06-14 12:04:00|734.62|732.62|735.37|733.37|735.37|733.37|734.37|732.37|0
1655208250000|2022-06-14 12:04:10|735.87|733.87|735.87|733.87|735.87|733.87|735.87|733.87|0
1655208260000|2022-06-14 12:04:20|735.62|733.62|735.87|733.87|735.87|733.87|735.62|733.62|0
1655208270000|2022-06-14 12:04:30|736|734|736.87|734.87|736.87|734.87|736|734|0
1655208280000|2022-06-14 12:04:40|737.12|735.12|736.87|734.87|737.12|735.12|736.87|734.87|0
1655208290000|2022-06-14 12:04:50|737.12|735.12|737.12|735.12|737.12|735.12|736.87|734.87|0
1655208300000|2022-06-14 12:05:00|736.62|734.62|736.62|734.62|736.62|734.62|736.62|734.62|0
1655208310000|2022-06-14 12:05:10|736.5|734.5|735.62|733.62|736.5|734.5|735.62|733.62|0
1655208320000|2022-06-14 12:05:20|735.5|733.5|736.37|734.37|736.37|734.37|735.37|733.37|0
1655208330000|2022-06-14 12:05:30|736.62|734.62|736.12|734.12|736.62|734.62|736.12|734.12|0
1655208340000|2022-06-14 12:05:40|736.87|734.87|736.5|734.5|736.87|734.87|736.5|734.5|0
1655208350000|2022-06-14 12:05:50|736.37|734.37|736.87|734.87|736.87|734.87|736.37|734.37|0
1655208360000|2022-06-14 12:06:00|737.12|735.12|736.75|734.75|737.12|735.12|736.62|734.62|0
1655208370000|2022-06-14 12:06:10|736.62|734.62|736.87|734.87|736.87|734.87|735.87|733.87|0
1655208380000|2022-06-14 12:06:20|737.12|735.12|737.62|735.62|737.62|735.62|737.12|735.12|0
1655208390000|2022-06-14 12:06:30|737.87|735.87|737.25|735.25|737.87|735.87|737.25|735.25|0
1655208400000|2022-06-14 12:06:40|737.37|735.37|737.37|735.37|737.37|735.37|737.37|735.37|0
1655208410000|2022-06-14 12:06:50|737.12|735.12|737.37|735.37|737.37|735.37|737.12|735.12|0
1655208420000|2022-06-14 12:07:00|737.12|735.12|736.62|734.62|737.12|735.12|736.62|734.62|0
1655208430000|2022-06-14 12:07:10|736.12|734.12|735.37|733.37|736.12|734.12|735.37|733.37|0
1655208440000|2022-06-14 12:07:20|735.12|733.12|735.62|733.62|735.62|733.62|735.12|733.12|0
1655208450000|2022-06-14 12:07:30|736.12|734.12|736|734|736.37|734.37|736|734|0
1655208460000|2022-06-14 12:07:40|735.87|733.87|736.87|734.87|736.87|734.87|735.62|733.62|0
1655208470000|2022-06-14 12:07:50|736.37|734.37|736.62|734.62|736.62|734.62|736.37|734.37|0
1655208480000|2022-06-14 12:08:00|736.75|734.75|737.25|735.25|737.25|735.25|736.75|734.75|0
1655208490000|2022-06-14 12:08:10|737.12|735.12|736.37|734.37|737.12|735.12|736.37|734.37|0
1655208500000|2022-06-14 12:08:20|735.62|733.62|735.12|733.12|735.62|733.62|735.12|733.12|0
1655208510000|2022-06-14 12:08:30|735.37|733.37|735.62|733.62|735.87|733.87|735.37|733.37|0
1655208520000|2022-06-14 12:08:40|736.12|734.12|737.12|735.12|737.12|735.12|736.12|734.12|0
1655208530000|2022-06-14 12:08:50|737.62|735.62|737.37|735.37|737.87|735.87|737.37|735.37|0
1655208540000|2022-06-14 12:09:00|737.62|735.62|737.12|735.12|737.62|735.62|737.12|735.12|0
1655208550000|2022-06-14 12:09:10|737.75|735.75|737.62|735.62|737.75|735.75|737.62|735.62|0
1655208560000|2022-06-14 12:09:20|737.37|735.37|737|735|737.37|735.37|737|735|0
1655208570000|2022-06-14 12:09:30|736.87|734.87|737.87|735.87|737.87|735.87|736.87|734.87|0
1655208580000|2022-06-14 12:09:40|738|736|738.62|736.62|738.62|736.62|738|736|0
1655208590000|2022-06-14 12:09:50|738.87|736.87|739.87|737.87|739.87|737.87|738.87|736.87|0
1655208600000|2022-06-14 12:10:00|739.62|737.62|739.62|737.62|740.37|738.37|739.62|737.62|0
1655208610000|2022-06-14 12:10:10|741.62|739.62|741.12|739.12|741.62|739.62|740.87|738.87|0
1655208620000|2022-06-14 12:10:20|741.37|739.37|740.37|738.37|741.37|739.37|740.37|738.37|0
1655208630000|2022-06-14 12:10:30|740.87|738.87|740.87|738.87|740.87|738.87|740.12|738.12|0
1655208640000|2022-06-14 12:10:40|740.37|738.37|740.75|738.75|740.87|738.87|740.37|738.37|0
1655208650000|2022-06-14 12:10:50|740.62|738.62|740.62|738.62|740.87|738.87|740.62|738.62|0
1655208660000|2022-06-14 12:11:00|740.87|738.87|740.62|738.62|741|739|740.62|738.62|0
1655208670000|2022-06-14 12:11:10|740.12|738.12|740.12|738.12|740.12|738.12|739.87|737.87|0
1655208680000|2022-06-14 12:11:20|739.87|737.87|740.62|738.62|740.62|738.62|739.87|737.87|0
1655208690000|2022-06-14 12:11:30|741.12|739.12|740.87|738.87|741.12|739.12|740.62|738.62|0
1655208700000|2022-06-14 12:11:40|741.62|739.62|741.62|739.62|741.62|739.62|741.37|739.37|0
1655208710000|2022-06-14 12:11:50|741.37|739.37|741.12|739.12|741.5|739.5|741.12|739.12|0
1655208720000|2022-06-14 12:12:00|741.37|739.37|740.87|738.87|741.37|739.37|740.62|738.62|0
1655208730000|2022-06-14 12:12:10|741|739|741.12|739.12|741.12|739.12|740.62|738.62|0
1655208740000|2022-06-14 12:12:20|740.87|738.87|741.12|739.12|741.12|739.12|740.62|738.62|0
1655208750000|2022-06-14 12:12:30|740.87|738.87|740.87|738.87|740.87|738.87|740.62|738.62|0
1655208760000|2022-06-14 12:12:40|740.62|738.62|741.87|739.87|741.87|739.87|740.62|738.62|0
1655208770000|2022-06-14 12:12:50|741.12|739.12|741.62|739.62|741.62|739.62|741.12|739.12|0
1655208780000|2022-06-14 12:13:00|741.37|739.37|741.37|739.37|741.37|739.37|741.37|739.37|0
1655208790000|2022-06-14 12:13:10|741.62|739.62|741.62|739.62|741.87|739.87|741.37|739.37|0
1655208800000|2022-06-14 12:13:20|741.37|739.37|741.75|739.75|741.87|739.87|741.37|739.37|0
1655208810000|2022-06-14 12:13:30|741.62|739.62|741.12|739.12|741.62|739.62|741.12|739.12|0
1655208820000|2022-06-14 12:13:40|740.87|738.87|740.62|738.62|740.87|738.87|740.62|738.62|0
1655208830000|2022-06-14 12:13:50|740.87|738.87|740.87|738.87|741.12|739.12|740.87|738.87|0
1655208840000|2022-06-14 12:14:00|741.12|739.12|740.62|738.62|741.12|739.12|740.62|738.62|0
1655208850000|2022-06-14 12:14:10|740.5|738.5|740.87|738.87|741.12|739.12|740.5|738.5|0
1655208860000|2022-06-14 12:14:20|741.12|739.12|741.37|739.37|741.37|739.37|740.87|738.87|0
1655208870000|2022-06-14 12:14:30|741.62|739.62|741.62|739.62|741.87|739.87|741.62|739.62|0
1655208880000|2022-06-14 12:14:40|740.87|738.87|740.62|738.62|741.12|739.12|740.62|738.62|0
1655208890000|2022-06-14 12:14:50|740.37|738.37|740.62|738.62|740.62|738.62|740.37|738.37|0
1655208900000|2022-06-14 12:15:00|740.5|738.5|740.62|738.62|740.62|738.62|739.87|737.87|0
1655208910000|2022-06-14 12:15:10|740.37|738.37|740.5|738.5|740.62|738.62|740.37|738.37|0
1655208920000|2022-06-14 12:15:20|740.12|738.12|739.62|737.62|740.37|738.37|739.62|737.62|0
1655208930000|2022-06-14 12:15:30|739.87|737.87|740.12|738.12|740.62|738.62|739.87|737.87|0
1655208940000|2022-06-14 12:15:40|740|738|740.12|738.12|740.12|738.12|739.87|737.87|0
1655208950000|2022-06-14 12:15:50|740.25|738.25|739.62|737.62|740.25|738.25|739.62|737.62|0
1655208960000|2022-06-14 12:16:00|740.12|738.12|740.12|738.12|740.12|738.12|740.12|738.12|0
1655208970000|2022-06-14 12:16:10|739.62|737.62|741.12|739.12|741.12|739.12|738.87|736.87|0
1655208980000|2022-06-14 12:16:20|741.25|739.25|741.25|739.25|741.25|739.25|741.25|739.25|0
1655208990000|2022-06-14 12:16:30|741.12|739.12|741.12|739.12|741.12|739.12|740.87|738.87|0
1655209000000|2022-06-14 12:16:40|740.87|738.87|741.12|739.12|741.12|739.12|740.87|738.87|0
1655209010000|2022-06-14 12:16:50|740.87|738.87|740.75|738.75|740.87|738.87|740.75|738.75|0
1655209020000|2022-06-14 12:17:00|740.62|738.62|740.37|738.37|740.62|738.62|740.37|738.37|0
1655209030000|2022-06-14 12:17:10|740.12|738.12|740.87|738.87|740.87|738.87|740.12|738.12|0
1655209040000|2022-06-14 12:17:20|740.62|738.62|739.12|737.12|740.62|738.62|739.12|737.12|0
1655209050000|2022-06-14 12:17:30|739|737|738.12|736.12|739|737|738.12|736.12|0
1655209060000|2022-06-14 12:17:40|737.87|735.87|737.37|735.37|737.87|735.87|737.25|735.25|0
1655209070000|2022-06-14 12:17:50|737.62|735.62|736.87|734.87|737.62|735.62|736.87|734.87|0
1655209080000|2022-06-14 12:18:00|737.37|735.37|738.87|736.87|738.87|736.87|737.37|735.37|0
1655209090000|2022-06-14 12:18:10|738.37|736.37|738|736|738.37|736.37|738|736|0
1655209100000|2022-06-14 12:18:20|738.12|736.12|738.37|736.37|738.37|736.37|737.87|735.87|0
1655209110000|2022-06-14 12:18:30|737.87|735.87|738.37|736.37|738.37|736.37|737.87|735.87|0
1655209120000|2022-06-14 12:18:40|738.25|736.25|738.37|736.37|738.37|736.37|738.25|736.25|0
1655209130000|2022-06-14 12:18:50|738.5|736.5|738.87|736.87|738.87|736.87|738.5|736.5|0
1655209140000|2022-06-14 12:19:00|738.75|736.75|737.37|735.37|738.75|736.75|737.37|735.37|0
1655209150000|2022-06-14 12:19:10|737.5|735.5|737.5|735.5|737.5|735.5|737.5|735.5|0
1655209160000|2022-06-14 12:19:20|737.12|735.12|738.12|736.12|738.12|736.12|737.12|735.12|0
1655209170000|2022-06-14 12:19:30|737.62|735.62|737.87|735.87|737.87|735.87|737.62|735.62|0
1655209180000|2022-06-14 12:19:40|738|736|738.87|736.87|739.12|737.12|738|736|0
1655209190000|2022-06-14 12:19:50|739.12|737.12|738.87|736.87|739.12|737.12|738.62|736.62|0
1655209200000|2022-06-14 12:20:00|738.62|736.62|738.37|736.37|738.62|736.62|738.12|736.12|0
1655209210000|2022-06-14 12:20:10|738.12|736.12|738.37|736.37|738.37|736.37|737.87|735.87|0
1655209220000|2022-06-14 12:20:20|739.12|737.12|738.37|736.37|739.12|737.12|738.37|736.37|0
1655209230000|2022-06-14 12:20:30|738.12|736.12|738.12|736.12|738.62|736.62|738.12|736.12|0
1655209240000|2022-06-14 12:20:40|737.87|735.87|736.62|734.62|737.87|735.87|736.62|734.62|0
1655209250000|2022-06-14 12:20:50|736.37|734.37|736.12|734.12|736.37|734.37|736.12|734.12|0
1655209260000|2022-06-14 12:21:00|735.87|733.87|735.87|733.87|735.87|733.87|735.87|733.87|0
1655209270000|2022-06-14 12:21:10|736.12|734.12|736.12|734.12|736.12|734.12|736|734|0
1655209280000|2022-06-14 12:21:20|735.87|733.87|735.37|733.37|735.87|733.87|735.25|733.25|0
1655209290000|2022-06-14 12:21:30|735.12|733.12|734.87|732.87|735.12|733.12|734.87|732.87|0
1655209300000|2022-06-14 12:21:40|735.12|733.12|735.12|733.12|735.12|733.12|735.12|733.12|0
1655209310000|2022-06-14 12:21:50|735.37|733.37|735.37|733.37|735.37|733.37|735.12|733.12|0
1655209320000|2022-06-14 12:22:00|735.12|733.12|735.12|733.12|735.12|733.12|734.87|732.87|0
1655209330000|2022-06-14 12:22:10|734.87|732.87|735.12|733.12|735.12|733.12|734.87|732.87|0
1655209340000|2022-06-14 12:22:20|735.5|733.5|736.37|734.37|736.37|734.37|735.5|733.5|0
1655209350000|2022-06-14 12:22:30|736.87|734.87|736.87|734.87|736.87|734.87|736.87|734.87|0
1655209360000|2022-06-14 12:22:40|737|735|736.75|734.75|737.12|735.12|736.75|734.75|0
1655209370000|2022-06-14 12:22:50|736.37|734.37|736.62|734.62|736.62|734.62|736.37|734.37|0
1655209380000|2022-06-14 12:23:00|737|735|736.87|734.87|737.12|735.12|736.62|734.62|0
1655209390000|2022-06-14 12:23:10|737.12|735.12|736.62|734.62|737.5|735.5|736.62|734.62|0
1655209400000|2022-06-14 12:23:20|736.37|734.37|736.37|734.37|736.87|734.87|736.37|734.37|0
1655209410000|2022-06-14 12:23:30|735.75|733.75|735.62|733.62|735.75|733.75|735.62|733.62|0
1655209420000|2022-06-14 12:23:40|735.37|733.37|735.62|733.62|735.62|733.62|735.25|733.25|0
1655209430000|2022-06-14 12:23:50|735.37|733.37|735.12|733.12|735.37|733.37|734.87|732.87|0
1655209440000|2022-06-14 12:24:00|735.62|733.62|735.62|733.62|735.75|733.75|735.62|733.62|0
1655209450000|2022-06-14 12:24:10|736.12|734.12|736.37|734.37|736.37|734.37|736.12|734.12|0
1655209460000|2022-06-14 12:24:20|735.87|733.87|735.87|733.87|735.87|733.87|735.87|733.87|0
1655209470000|2022-06-14 12:24:30|735.37|733.37|736.12|734.12|736.12|734.12|735.37|733.37|0
1655209480000|2022-06-14 12:24:40|736.37|734.37|736.62|734.62|736.62|734.62|736.12|734.12|0
1655209490000|2022-06-14 12:24:50|736.37|734.37|736.12|734.12|736.37|734.37|736.12|734.12|0
1655209500000|2022-06-14 12:25:00|736.37|734.37|737.12|735.12|737.12|735.12|736.12|734.12|0
1655209510000|2022-06-14 12:25:10|736.87|734.87|737.37|735.37|737.37|735.37|736.87|734.87|0
1655209520000|2022-06-14 12:25:20|737.12|735.12|737.62|735.62|738.12|736.12|737.12|735.12|0
1655209530000|2022-06-14 12:25:30|737.37|735.37|737.12|735.12|737.37|735.37|737.12|735.12|0
1655209540000|2022-06-14 12:25:40|737.37|735.37|737.62|735.62|737.62|735.62|737.37|735.37|0
1655209550000|2022-06-14 12:25:50|737.87|735.87|736.87|734.87|737.87|735.87|736.87|734.87|0
1655209560000|2022-06-14 12:26:00|737.37|735.37|737.37|735.37|737.62|735.62|737.37|735.37|0
1655209570000|2022-06-14 12:26:10|737.62|735.62|736.12|734.12|737.62|735.62|736.12|734.12|0
1655209580000|2022-06-14 12:26:20|736.37|734.37|735.87|733.87|736.37|734.37|735.87|733.87|0
1655209590000|2022-06-14 12:26:30|735.62|733.62|735.62|733.62|736.37|734.37|735.62|733.62|0
1655209600000|2022-06-14 12:26:40|735.37|733.37|735.75|733.75|735.75|733.75|735.37|733.37|0
1655209610000|2022-06-14 12:26:50|735.62|733.62|736.12|734.12|736.25|734.25|735.62|733.62|0
1655209620000|2022-06-14 12:27:00|736.62|734.62|736.37|734.37|736.87|734.87|736.37|734.37|0
1655209630000|2022-06-14 12:27:10|736.87|734.87|736.62|734.62|736.87|734.87|736.62|734.62|0
1655209640000|2022-06-14 12:27:20|736.37|734.37|736.62|734.62|736.62|734.62|736.25|734.25|0
1655209650000|2022-06-14 12:27:30|736.37|734.37|736.37|734.37|736.62|734.62|736.37|734.37|0
1655209660000|2022-06-14 12:27:40|736.87|734.87|736.87|734.87|736.87|734.87|736.62|734.62|0
1655209670000|2022-06-14 12:27:50|736.62|734.62|736.37|734.37|736.62|734.62|736.37|734.37|0
1655209680000|2022-06-14 12:28:00|736.5|734.5|736.87|734.87|736.87|734.87|736.5|734.5|0
1655209690000|2022-06-14 12:28:10|736.62|734.62|736.5|734.5|736.62|734.62|736.37|734.37|0
1655209700000|2022-06-14 12:28:20|736.37|734.37|736.12|734.12|736.37|734.37|736.12|734.12|0
1655209710000|2022-06-14 12:28:30|736.37|734.37|736.62|734.62|736.62|734.62|736.37|734.37|0
1655209720000|2022-06-14 12:28:40|736.5|734.5|736.62|734.62|736.62|734.62|736.5|734.5|0
1655209730000|2022-06-14 12:28:50|736.5|734.5|736.37|734.37|736.5|734.5|736.25|734.25|0
1655209740000|2022-06-14 12:29:00|736.62|734.62|736.87|734.87|736.87|734.87|736.5|734.5|0
1655209750000|2022-06-14 12:29:10|737.25|735.25|737.25|735.25|737.25|735.25|737.25|735.25|0
1655209760000|2022-06-14 12:29:20|737.12|735.12|737.75|735.75|737.75|735.75|737.12|735.12|0
1655209770000|2022-06-14 12:29:30|737.62|735.62|737.5|735.5|737.62|735.62|737.5|735.5|0
1655209780000|2022-06-14 12:29:40|737.37|735.37|737.75|735.75|737.75|735.75|737.37|735.37|0
1655209790000|2022-06-14 12:29:50|738.25|736.25|739.5|737.5|739.5|737.5|738.25|736.25|0
1655209800000|2022-06-14 12:30:00|739.25|737.25|728.87|726.87|739.25|737.25|728.87|726.87|0
1655209810000|2022-06-14 12:30:10|732|730|732.25|730.25|732.25|730.25|729.5|727.5|0
1655209820000|2022-06-14 12:30:20|732.87|730.87|731.87|729.87|732.87|730.87|730.75|728.75|0
1655209830000|2022-06-14 12:30:30|733.12|731.12|731.25|729.25|733.12|731.12|731.25|729.25|0
1655209840000|2022-06-14 12:30:40|732.12|730.12|733.12|731.12|733.12|731.12|732.12|730.12|0
1655209850000|2022-06-14 12:30:50|733.62|731.62|734.62|732.62|734.75|732.75|733.37|731.37|0
1655209860000|2022-06-14 12:31:00|734.75|732.75|734.25|732.25|735|733|734.25|732.25|0
1655209870000|2022-06-14 12:31:10|734.12|732.12|733.37|731.37|734.12|732.12|732.37|730.37|0
1655209880000|2022-06-14 12:31:20|733.12|731.12|731.87|729.87|733.12|731.12|731.5|729.5|0
1655209890000|2022-06-14 12:31:30|731.37|729.37|729.87|727.87|731.37|729.37|729.87|727.87|0
1655209900000|2022-06-14 12:31:40|730.12|728.12|730.25|728.25|731.37|729.37|730.12|728.12|0
1655209910000|2022-06-14 12:31:50|729.62|727.62|729.37|727.37|730.87|728.87|729.37|727.37|0
1655209920000|2022-06-14 12:32:00|728.87|726.87|729.12|727.12|729.12|727.12|728.87|726.87|0
1655209930000|2022-06-14 12:32:10|728.62|726.62|728.62|726.62|728.87|726.87|728.62|726.62|0
1655209940000|2022-06-14 12:32:20|728.25|726.25|730.37|728.37|730.37|728.37|728.25|726.25|0
1655209950000|2022-06-14 12:32:30|729.37|727.37|728.87|726.87|729.37|727.37|728.62|726.62|0
1655209960000|2022-06-14 12:32:40|728.75|726.75|728.5|726.5|728.75|726.75|728.5|726.5|0
1655209970000|2022-06-14 12:32:50|728.62|726.62|728.37|726.37|728.87|726.87|728.37|726.37|0
1655209980000|2022-06-14 12:33:00|728.62|726.62|728.62|726.62|728.62|726.62|728.12|726.12|0
1655209990000|2022-06-14 12:33:10|729.12|727.12|730.37|728.37|730.37|728.37|729.12|727.12|0
1655210000000|2022-06-14 12:33:20|729.87|727.87|729.37|727.37|729.87|727.87|729.12|727.12|0
1655210010000|2022-06-14 12:33:30|729.12|727.12|729.12|727.12|729.62|727.62|729.12|727.12|0
1655210020000|2022-06-14 12:33:40|728.87|726.87|729.12|727.12|729.12|727.12|728.62|726.62|0
1655210030000|2022-06-14 12:33:50|729.37|727.37|728.87|726.87|729.37|727.37|728.87|726.87|0
1655210040000|2022-06-14 12:34:00|728.25|726.25|727.62|725.62|728.25|726.25|727.62|725.62|0
1655210050000|2022-06-14 12:34:10|728.12|726.12|727.62|725.62|728.12|726.12|727.62|725.62|0
1655210060000|2022-06-14 12:34:20|727.12|725.12|727.12|725.12|727.12|725.12|727.12|725.12|0
1655210070000|2022-06-14 12:34:30|727.37|725.37|727.87|725.87|728.25|726.25|727.37|725.37|0
1655210080000|2022-06-14 12:34:40|728.12|726.12|727.37|725.37|728.12|726.12|727.12|725.12|0
1655210090000|2022-06-14 12:34:50|727.12|725.12|727.37|725.37|727.37|725.37|727.12|725.12|0
1655210100000|2022-06-14 12:35:00|727.12|725.12|727.87|725.87|727.87|725.87|727.12|725.12|0
1655210110000|2022-06-14 12:35:10|728.37|726.37|728.12|726.12|728.37|726.37|728.12|726.12|0
1655210120000|2022-06-14 12:35:20|727.62|725.62|728.87|726.87|728.87|726.87|727.62|725.62|0
1655210130000|2022-06-14 12:35:30|729.12|727.12|729.37|727.37|729.37|727.37|729.12|727.12|0
1655210140000|2022-06-14 12:35:40|729.62|727.62|729|727|729.87|727.87|729|727|0
1655210150000|2022-06-14 12:35:50|729.37|727.37|729.62|727.62|729.62|727.62|729.37|727.37|0
1655210160000|2022-06-14 12:36:00|729.37|727.37|729.37|727.37|729.62|727.62|729.37|727.37|0
1655210170000|2022-06-14 12:36:10|729.12|727.12|729.62|727.62|729.62|727.62|729.12|727.12|0
1655210180000|2022-06-14 12:36:20|729.37|727.37|731.12|729.12|731.25|729.25|729.37|727.37|0
1655210190000|2022-06-14 12:36:30|730.87|728.87|730.12|728.12|730.87|728.87|730.12|728.12|0
1655210200000|2022-06-14 12:36:40|730.62|728.62|730.62|728.62|730.62|728.62|730.37|728.37|0
1655210210000|2022-06-14 12:36:50|728.87|726.87|727.62|725.62|728.87|726.87|727.62|725.62|0
1655210220000|2022-06-14 12:37:00|727.37|725.37|727.25|725.25|727.37|725.37|727.12|725.12|0
1655210230000|2022-06-14 12:37:10|727.12|725.12|727.87|725.87|728.12|726.12|727.12|725.12|0
1655210240000|2022-06-14 12:37:20|727.62|725.62|727.87|725.87|728|726|727.62|725.62|0
1655210250000|2022-06-14 12:37:30|727.75|725.75|727.12|725.12|727.75|725.75|727.12|725.12|0
1655210260000|2022-06-14 12:37:40|727.25|725.25|727.37|725.37|727.37|725.37|727.25|725.25|0
1655210270000|2022-06-14 12:37:50|727.12|725.12|727.25|725.25|727.62|725.62|727.12|725.12|0
1655210280000|2022-06-14 12:38:00|727.37|725.37|726.87|724.87|727.62|725.62|726.87|724.87|0
1655210290000|2022-06-14 12:38:10|727.12|725.12|727.37|725.37|727.37|725.37|727.12|725.12|0
1655210300000|2022-06-14 12:38:20|727.62|725.62|728.62|726.62|728.62|726.62|727.62|725.62|0
1655210310000|2022-06-14 12:38:30|729.12|727.12|728.37|726.37|729.37|727.37|728.37|726.37|0
1655210320000|2022-06-14 12:38:40|728.62|726.62|727.37|725.37|728.62|726.62|727.37|725.37|0
1655210330000|2022-06-14 12:38:50|728|726|726.87|724.87|728|726|726.87|724.87|0
1655210340000|2022-06-14 12:39:00|727.12|725.12|727.62|725.62|727.62|725.62|727|725|0
1655210350000|2022-06-14 12:39:10|727.12|725.12|727|725|727.12|725.12|727|725|0
1655210360000|2022-06-14 12:39:20|726.87|724.87|727.12|725.12|727.12|725.12|726.87|724.87|0
1655210370000|2022-06-14 12:39:30|727.37|725.37|727.12|725.12|727.37|725.37|727.12|725.12|0
1655210380000|2022-06-14 12:39:40|726.87|724.87|726.87|724.87|726.87|724.87|726.87|724.87|0
1655210390000|2022-06-14 12:39:50|727.12|725.12|727.37|725.37|727.37|725.37|727.12|725.12|0
1655210400000|2022-06-14 12:40:00|727.12|725.12|727.12|725.12|727.12|725.12|726.87|724.87|0
1655210410000|2022-06-14 12:40:10|726.87|724.87|726.75|724.75|727.12|725.12|726.62|724.62|0
1655210420000|2022-06-14 12:40:20|726.87|724.87|726.87|724.87|727.12|725.12|726.87|724.87|0
1655210430000|2022-06-14 12:40:30|727.12|725.12|726.87|724.87|727.12|725.12|726.62|724.62|0
1655210440000|2022-06-14 12:40:40|727.12|725.12|726.87|724.87|727.12|725.12|726.87|724.87|0
1655210450000|2022-06-14 12:40:50|726.62|724.62|723.37|721.37|726.62|724.62|723.37|721.37|0
1655210460000|2022-06-14 12:41:00|722.37|720.37|723.37|721.37|723.87|721.87|722.37|720.37|0
1655210470000|2022-06-14 12:41:10|723|721|722.87|720.87|723.12|721.12|722.87|720.87|0
1655210480000|2022-06-14 12:41:20|722.62|720.62|720.75|718.75|722.62|720.62|720.75|718.75|0
1655210490000|2022-06-14 12:41:30|720.62|718.62|720.62|718.62|720.62|718.62|720.12|718.12|0
1655210500000|2022-06-14 12:41:40|720.37|718.37|720.37|718.37|720.37|718.37|720.12|718.12|0
1655210510000|2022-06-14 12:41:50|719.87|717.87|718.37|716.37|719.87|717.87|718.37|716.37|0
1655210520000|2022-06-14 12:42:00|718.12|716.12|717.62|715.62|718.12|716.12|717.37|715.37|0
1655210530000|2022-06-14 12:42:10|718.62|716.62|718.62|716.62|718.62|716.62|717.62|715.62|0
1655210540000|2022-06-14 12:42:20|718.75|716.75|719.12|717.12|719.12|717.12|718.37|716.37|0
1655210550000|2022-06-14 12:42:30|719.37|717.37|718.87|716.87|719.37|717.37|718.87|716.87|0
1655210560000|2022-06-14 12:42:40|719.12|717.12|718.62|716.62|719.12|717.12|718.62|716.62|0
1655210570000|2022-06-14 12:42:50|718.37|716.37|718.37|716.37|718.37|716.37|717.62|715.62|0
1655210580000|2022-06-14 12:43:00|718.62|716.62|718.62|716.62|718.87|716.87|718.62|716.62|0
1655210590000|2022-06-14 12:43:10|718.37|716.37|718.12|716.12|718.62|716.62|718.12|716.12|0
1655210600000|2022-06-14 12:43:20|717.62|715.62|717.62|715.62|717.62|715.62|717.12|715.12|0
1655210610000|2022-06-14 12:43:30|717.12|715.12|716.37|714.37|717.37|715.37|716.37|714.37|0
1655210620000|2022-06-14 12:43:40|717.12|715.12|718.37|716.37|718.37|716.37|717.12|715.12|0
1655210630000|2022-06-14 12:43:50|719.37|717.37|719.37|717.37|719.37|717.37|718.87|716.87|0
1655210640000|2022-06-14 12:44:00|719.87|717.87|720.62|718.62|720.62|718.62|719.87|717.87|0
1655210650000|2022-06-14 12:44:10|720.37|718.37|720.62|718.62|720.62|718.62|720.37|718.37|0
1655210660000|2022-06-14 12:44:20|720.37|718.37|720.25|718.25|720.37|718.37|720.25|718.25|0
1655210670000|2022-06-14 12:44:30|720.62|718.62|719.62|717.62|720.62|718.62|719.62|717.62|0
1655210680000|2022-06-14 12:44:40|719.87|717.87|720.12|718.12|720.12|718.12|719.87|717.87|0
1655210690000|2022-06-14 12:44:50|720.75|718.75|721.87|719.87|721.87|719.87|720.75|718.75|0
1655210700000|2022-06-14 12:45:00|721.62|719.62|722.62|720.62|722.62|720.62|721.62|719.62|0
1655210710000|2022-06-14 12:45:10|723.12|721.12|722.87|720.87|723.25|721.25|722.87|720.87|0
1655210720000|2022-06-14 12:45:20|722.62|720.62|722.87|720.87|722.87|720.87|722.62|720.62|0
1655210730000|2022-06-14 12:45:30|722.62|720.62|722.87|720.87|722.87|720.87|722.25|720.25|0
1655210740000|2022-06-14 12:45:40|722.62|720.62|722.87|720.87|723|721|722.62|720.62|0
1655210750000|2022-06-14 12:45:50|722.62|720.62|722.87|720.87|722.87|720.87|722.62|720.62|0
1655210760000|2022-06-14 12:46:00|723.12|721.12|723.87|721.87|723.87|721.87|722.87|720.87|0
1655210770000|2022-06-14 12:46:10|724.37|722.37|724.62|722.62|724.62|722.62|723.62|721.62|0
1655210780000|2022-06-14 12:46:20|724.12|722.12|724.12|722.12|724.25|722.25|724.12|722.12|0
1655210790000|2022-06-14 12:46:30|724|722|723.62|721.62|724|722|723.62|721.62|0
1655210800000|2022-06-14 12:46:40|723.87|721.87|723.87|721.87|723.87|721.87|723.62|721.62|0
1655210810000|2022-06-14 12:46:50|724.12|722.12|724.37|722.37|724.37|722.37|724.12|722.12|0
1655210820000|2022-06-14 12:47:00|724.62|722.62|724.87|722.87|724.87|722.87|724.5|722.5|0
1655210830000|2022-06-14 12:47:10|725.12|723.12|725.12|723.12|725.37|723.37|725.12|723.12|0
1655210840000|2022-06-14 12:47:20|725.37|723.37|726|724|726|724|725.37|723.37|0
1655210850000|2022-06-14 12:47:30|725.87|723.87|727.12|725.12|727.12|725.12|725.87|723.87|0
1655210860000|2022-06-14 12:47:40|727.62|725.62|728.12|726.12|728.37|726.37|727.62|725.62|0
1655210870000|2022-06-14 12:47:50|727.87|725.87|727.87|725.87|728.12|726.12|727.87|725.87|0
1655210880000|2022-06-14 12:48:00|728.12|726.12|729.12|727.12|729.12|727.12|727.87|725.87|0
1655210890000|2022-06-14 12:48:10|728.87|726.87|728.37|726.37|728.87|726.87|728.37|726.37|0
1655210900000|2022-06-14 12:48:20|728.62|726.62|728.62|726.62|728.87|726.87|728.62|726.62|0
1655210910000|2022-06-14 12:48:30|728.5|726.5|729.37|727.37|729.37|727.37|728.5|726.5|0
1655210920000|2022-06-14 12:48:40|728.37|726.37|727.87|725.87|728.37|726.37|727.87|725.87|0
1655210930000|2022-06-14 12:48:50|727.62|725.62|727.62|725.62|727.87|725.87|727.62|725.62|0
1655210940000|2022-06-14 12:49:00|727.87|725.87|728|726|728|726|727.87|725.87|0
1655210950000|2022-06-14 12:49:10|729.12|727.12|729.62|727.62|729.62|727.62|729.12|727.12|0
1655210960000|2022-06-14 12:49:20|729.37|727.37|729.37|727.37|729.37|727.37|729.37|727.37|0
1655210970000|2022-06-14 12:49:30|729.12|727.12|729.12|727.12|729.37|727.37|729.12|727.12|0
1655210980000|2022-06-14 12:49:40|729.62|727.62|729.62|727.62|729.62|727.62|729.37|727.37|0
1655210990000|2022-06-14 12:49:50|730.12|728.12|730.62|728.62|730.62|728.62|729.87|727.87|0
1655211000000|2022-06-14 12:50:00|730.37|728.37|729.87|727.87|730.87|728.87|729.87|727.87|0
1655211010000|2022-06-14 12:50:10|730.12|728.12|731.12|729.12|731.12|729.12|730.12|728.12|0
1655211020000|2022-06-14 12:50:20|731.37|729.37|731.62|729.62|731.62|729.62|731.37|729.37|0
1655211030000|2022-06-14 12:50:30|731.37|729.37|731.37|729.37|731.62|729.62|731.37|729.37|0
1655211040000|2022-06-14 12:50:40|730.87|728.87|730.87|728.87|730.87|728.87|730.62|728.62|0
1655211050000|2022-06-14 12:50:50|730.37|728.37|730.87|728.87|730.87|728.87|730.37|728.37|0
1655211060000|2022-06-14 12:51:00|730.37|728.37|730.37|728.37|730.62|728.62|730.37|728.37|0
1655211070000|2022-06-14 12:51:10|729.62|727.62|729.62|727.62|729.87|727.87|729.62|727.62|0
1655211080000|2022-06-14 12:51:20|730.12|728.12|731.12|729.12|731.37|729.37|730.12|728.12|0
1655211090000|2022-06-14 12:51:30|731|729|730.62|728.62|731|729|730.5|728.5|0
1655211100000|2022-06-14 12:51:40|730.12|728.12|729.37|727.37|730.12|728.12|729.37|727.37|0
1655211110000|2022-06-14 12:51:50|730.12|728.12|730.37|728.37|730.37|728.37|730.12|728.12|0
1655211120000|2022-06-14 12:52:00|730.12|728.12|730.37|728.37|730.62|728.62|729.87|727.87|0
1655211130000|2022-06-14 12:52:10|730.12|728.12|730.62|728.62|730.62|728.62|730.12|728.12|0
1655211140000|2022-06-14 12:52:20|730.37|728.37|730.87|728.87|730.87|728.87|730.37|728.37|0
1655211150000|2022-06-14 12:52:30|731.12|729.12|731.37|729.37|731.37|729.37|731|729|0
1655211160000|2022-06-14 12:52:40|731.62|729.62|731.87|729.87|731.87|729.87|731.62|729.62|0
1655211170000|2022-06-14 12:52:50|731.12|729.12|731.37|729.37|731.37|729.37|731.12|729.12|0
1655211180000|2022-06-14 12:53:00|730.87|728.87|728.87|726.87|730.87|728.87|728.62|726.62|0
1655211190000|2022-06-14 12:53:10|729.12|727.12|729.37|727.37|729.37|727.37|729.12|727.12|0
1655211200000|2022-06-14 12:53:20|728.87|726.87|728.87|726.87|729.37|727.37|728.87|726.87|0
1655211210000|2022-06-14 12:53:30|728.62|726.62|728.62|726.62|728.62|726.62|728.37|726.37|0
1655211220000|2022-06-14 12:53:40|728.87|726.87|728.87|726.87|728.87|726.87|728.87|726.87|0
1655211230000|2022-06-14 12:53:50|729.12|727.12|729.75|727.75|729.87|727.87|729.12|727.12|0
1655211240000|2022-06-14 12:54:00|729.87|727.87|729.87|727.87|730.37|728.37|729.87|727.87|0
1655211250000|2022-06-14 12:54:10|730.37|728.37|731.62|729.62|731.62|729.62|730.37|728.37|0
1655211260000|2022-06-14 12:54:20|731.87|729.87|731.62|729.62|731.87|729.87|731.37|729.37|0
1655211270000|2022-06-14 12:54:30|731.12|729.12|731.87|729.87|731.87|729.87|731.12|729.12|0
1655211280000|2022-06-14 12:54:40|732.12|730.12|732.12|730.12|732.12|730.12|731.87|729.87|0
1655211290000|2022-06-14 12:54:50|732.37|730.37|731.87|729.87|732.37|730.37|731.87|729.87|0
1655211300000|2022-06-14 12:55:00|731.62|729.62|732.12|730.12|732.12|730.12|731.62|729.62|0
1655211310000|2022-06-14 12:55:10|731.87|729.87|730.87|728.87|731.87|729.87|730.87|728.87|0
1655211320000|2022-06-14 12:55:20|731.12|729.12|731.62|729.62|731.62|729.62|731.12|729.12|0
1655211330000|2022-06-14 12:55:30|730.62|728.62|731.12|729.12|731.12|729.12|730.62|728.62|0
1655211340000|2022-06-14 12:55:40|731.37|729.37|731.62|729.62|731.62|729.62|731.12|729.12|0
1655211350000|2022-06-14 12:55:50|731.37|729.37|730.87|728.87|731.37|729.37|730.62|728.62|0
1655211360000|2022-06-14 12:56:00|730.37|728.37|731.12|729.12|731.12|729.12|730.37|728.37|0
1655211370000|2022-06-14 12:56:10|731.37|729.37|729.12|727.12|731.37|729.37|729.12|727.12|0
1655211380000|2022-06-14 12:56:20|729.37|727.37|729.62|727.62|729.62|727.62|729.37|727.37|0
1655211390000|2022-06-14 12:56:30|730.62|728.62|731.12|729.12|731.12|729.12|730.62|728.62|0
1655211400000|2022-06-14 12:56:40|731.37|729.37|731.62|729.62|731.62|729.62|731.37|729.37|0
1655211410000|2022-06-14 12:56:50|731.87|729.87|730.87|728.87|731.87|729.87|730.62|728.62|0
1655211420000|2022-06-14 12:57:00|730.12|728.12|730.12|728.12|730.62|728.62|730.12|728.12|0
1655211430000|2022-06-14 12:57:10|729.87|727.87|730.62|728.62|730.62|728.62|729.87|727.87|0
1655211440000|2022-06-14 12:57:20|730.12|728.12|729.37|727.37|730.12|728.12|729.37|727.37|0
1655211450000|2022-06-14 12:57:30|729.62|727.62|729.37|727.37|729.62|727.62|729.37|727.37|0
1655211460000|2022-06-14 12:57:40|729.12|727.12|728.62|726.62|729.12|727.12|728.62|726.62|0
1655211470000|2022-06-14 12:57:50|728.87|726.87|728.62|726.62|728.87|726.87|728.62|726.62|0
1655211480000|2022-06-14 12:58:00|728.37|726.37|728.62|726.62|728.62|726.62|728.37|726.37|0
1655211490000|2022-06-14 12:58:10|728.87|726.87|728.62|726.62|728.87|726.87|728.62|726.62|0
1655211500000|2022-06-14 12:58:20|728.37|726.37|727.87|725.87|728.37|726.37|727.87|725.87|0
1655211510000|2022-06-14 12:58:30|727.62|725.62|727.87|725.87|727.87|725.87|727.62|725.62|0
1655211520000|2022-06-14 12:58:40|727.62|725.62|727.62|725.62|727.62|725.62|727.37|725.37|0
1655211530000|2022-06-14 12:58:50|727.12|725.12|727.62|725.62|727.62|725.62|727.12|725.12|0
1655211540000|2022-06-14 12:59:00|727.87|725.87|727.62|725.62|727.87|725.87|727.62|725.62|0
1655211550000|2022-06-14 12:59:10|727.87|725.87|727.87|725.87|728.12|726.12|727.87|725.87|0
1655211560000|2022-06-14 12:59:20|727.62|725.62|727.87|725.87|727.87|725.87|727.62|725.62|0
1655211570000|2022-06-14 12:59:30|728.12|726.12|728.62|726.62|728.62|726.62|728.12|726.12|0
1655211580000|2022-06-14 12:59:40|728.37|726.37|728.5|726.5|728.62|726.62|728.37|726.37|0
1655211590000|2022-06-14 12:59:50|728.62|726.62|730.62|728.62|730.62|728.62|728.62|726.62|0
1655211600000|2022-06-14 13:00:00|731.62|729.62|731.37|729.37|731.87|729.87|731.37|729.37|0
1655211610000|2022-06-14 13:00:10|732.12|730.12|732.12|730.12|732.12|730.12|731.62|729.62|0
1655211620000|2022-06-14 13:00:20|731.87|729.87|731.62|729.62|731.87|729.87|731.62|729.62|0
1655211630000|2022-06-14 13:00:30|731.87|729.87|730.87|728.87|731.87|729.87|730.87|728.87|0
1655211640000|2022-06-14 13:00:40|730.37|728.37|729.62|727.62|730.37|728.37|729.62|727.62|0
1655211650000|2022-06-14 13:00:50|729.25|727.25|729.12|727.12|729.37|727.37|729.12|727.12|0
1655211660000|2022-06-14 13:01:00|728.37|726.37|726.87|724.87|728.37|726.37|726.87|724.87|0
1655211670000|2022-06-14 13:01:10|727.87|725.87|728.12|726.12|728.62|726.62|727.87|725.87|0
1655211680000|2022-06-14 13:01:20|727.87|725.87|729|727|729.37|727.37|727.87|725.87|0
1655211690000|2022-06-14 13:01:30|728.37|726.37|727.87|725.87|728.37|726.37|727.62|725.62|0
1655211700000|2022-06-14 13:01:40|727.62|725.62|727.62|725.62|727.87|725.87|727.62|725.62|0
1655211710000|2022-06-14 13:01:50|727.37|725.37|726.62|724.62|727.37|725.37|726.62|724.62|0
1655211720000|2022-06-14 13:02:00|726.12|724.12|726.25|724.25|726.62|724.62|726.12|724.12|0
1655211730000|2022-06-14 13:02:10|726.37|724.37|726.87|724.87|726.87|724.87|726.37|724.37|0
1655211740000|2022-06-14 13:02:20|727.37|725.37|727.12|725.12|727.87|725.87|727.12|725.12|0
1655211750000|2022-06-14 13:02:30|727|725|727.37|725.37|727.37|725.37|727|725|0
1655211760000|2022-06-14 13:02:40|727.87|725.87|728.37|726.37|728.37|726.37|727.87|725.87|0
1655211770000|2022-06-14 13:02:50|728.12|726.12|727.37|725.37|728.12|726.12|727.37|725.37|0
1655211780000|2022-06-14 13:03:00|727.87|725.87|728.12|726.12|728.12|726.12|727.62|725.62|0
1655211790000|2022-06-14 13:03:10|727.62|725.62|728.37|726.37|729.12|727.12|727.62|725.62|0
1655211800000|2022-06-14 13:03:20|728.62|726.62|728.12|726.12|728.62|726.62|728.12|726.12|0
1655211810000|2022-06-14 13:03:30|728.37|726.37|728.12|726.12|728.37|726.37|728.12|726.12|0
1655211820000|2022-06-14 13:03:40|728|726|728.12|726.12|728.12|726.12|727.62|725.62|0
1655211830000|2022-06-14 13:03:50|728.62|726.62|728.37|726.37|728.87|726.87|728.37|726.37|0
1655211840000|2022-06-14 13:04:00|727.87|725.87|727.62|725.62|727.87|725.87|727.37|725.37|0
1655211850000|2022-06-14 13:04:10|727.87|725.87|728.25|726.25|728.25|726.25|727.87|725.87|0
1655211860000|2022-06-14 13:04:20|728.12|726.12|727.87|725.87|728.12|726.12|727.62|725.62|0
1655211870000|2022-06-14 13:04:30|727.37|725.37|726.62|724.62|727.37|725.37|726.62|724.62|0
1655211880000|2022-06-14 13:04:40|726.87|724.87|727.12|725.12|727.12|725.12|726.62|724.62|0
1655211890000|2022-06-14 13:04:50|726.87|724.87|726.62|724.62|727.12|725.12|726.62|724.62|0
1655211900000|2022-06-14 13:05:00|727.12|725.12|727.12|725.12|727.12|725.12|727.12|725.12|0
1655211910000|2022-06-14 13:05:10|727.37|725.37|728.12|726.12|728.12|726.12|727.37|725.37|0
1655211920000|2022-06-14 13:05:20|728.37|726.37|728.12|726.12|728.37|726.37|727.87|725.87|0
1655211930000|2022-06-14 13:05:30|728.62|726.62|728.87|726.87|728.87|726.87|728.12|726.12|0
1655211940000|2022-06-14 13:05:40|729.12|727.12|729.37|727.37|729.62|727.62|729.12|727.12|0
1655211950000|2022-06-14 13:05:50|729.12|727.12|729.62|727.62|729.62|727.62|729.12|727.12|0
1655211960000|2022-06-14 13:06:00|729.87|727.87|730.87|728.87|730.87|728.87|729.87|727.87|0
1655211970000|2022-06-14 13:06:10|731.12|729.12|730.87|728.87|731.12|729.12|730.87|728.87|0
1655211980000|2022-06-14 13:06:20|731.12|729.12|730.87|728.87|731.12|729.12|730.87|728.87|0
1655211990000|2022-06-14 13:06:30|730.25|728.25|730.12|728.12|730.25|728.25|730|728|0
1655212000000|2022-06-14 13:06:40|730.62|728.62|730.87|728.87|730.87|728.87|730.62|728.62|0
1655212010000|2022-06-14 13:06:50|731.12|729.12|730.87|728.87|731.12|729.12|730.87|728.87|0
1655212020000|2022-06-14 13:07:00|731.25|729.25|731.25|729.25|731.25|729.25|730.87|728.87|0
1655212030000|2022-06-14 13:07:10|731.37|729.37|730.62|728.62|731.37|729.37|730.62|728.62|0
1655212040000|2022-06-14 13:07:20|730.87|728.87|731.12|729.12|731.12|729.12|730.62|728.62|0
1655212050000|2022-06-14 13:07:30|731.37|729.37|731.37|729.37|731.62|729.62|731.37|729.37|0
1655212060000|2022-06-14 13:07:40|731.62|729.62|731.5|729.5|731.62|729.62|731.37|729.37|0
1655212070000|2022-06-14 13:07:50|731.87|729.87|732.12|730.12|732.12|730.12|731.87|729.87|0
1655212080000|2022-06-14 13:08:00|732.37|730.37|733|731|733.62|731.62|732.37|730.37|0
1655212090000|2022-06-14 13:08:10|733.37|731.37|733.37|731.37|733.37|731.37|733.37|731.37|0
1655212100000|2022-06-14 13:08:20|732.87|730.87|733.62|731.62|733.87|731.87|732.87|730.87|0
1655212110000|2022-06-14 13:08:30|733.87|731.87|734.37|732.37|734.37|732.37|733.87|731.87|0
1655212120000|2022-06-14 13:08:40|733.87|731.87|733.87|731.87|733.87|731.87|733.62|731.62|0
1655212130000|2022-06-14 13:08:50|734.12|732.12|735.12|733.12|735.12|733.12|734.12|732.12|0
1655212140000|2022-06-14 13:09:00|734.87|732.87|733.37|731.37|734.87|732.87|733.37|731.37|0
1655212150000|2022-06-14 13:09:10|733.12|731.12|732.37|730.37|733.12|731.12|732.37|730.37|0
1655212160000|2022-06-14 13:09:20|732.87|730.87|732.87|730.87|732.87|730.87|732.87|730.87|0
1655212170000|2022-06-14 13:09:30|732.62|730.62|732.12|730.12|732.62|730.62|732.12|730.12|0
1655212180000|2022-06-14 13:09:40|731.87|729.87|731.87|729.87|732.12|730.12|731.87|729.87|0
1655212190000|2022-06-14 13:09:50|731.37|729.37|731.87|729.87|731.87|729.87|731.37|729.37|0
1655212200000|2022-06-14 13:10:00|732.12|730.12|732.87|730.87|732.87|730.87|731.87|729.87|0
1655212210000|2022-06-14 13:10:10|733.62|731.62|733.37|731.37|733.75|731.75|733.37|731.37|0
1655212220000|2022-06-14 13:10:20|733.12|731.12|733.12|731.12|733.37|731.37|733.12|731.12|0
1655212230000|2022-06-14 13:10:30|732.87|730.87|733.37|731.37|733.37|731.37|732.87|730.87|0
1655212240000|2022-06-14 13:10:40|732.87|730.87|732.12|730.12|732.87|730.87|732.12|730.12|0
1655212250000|2022-06-14 13:10:50|732.37|730.37|732.62|730.62|732.62|730.62|732.37|730.37|0
1655212260000|2022-06-14 13:11:00|732.37|730.37|733.12|731.12|733.25|731.25|732.37|730.37|0
1655212270000|2022-06-14 13:11:10|732.37|730.37|731.62|729.62|732.37|730.37|731.62|729.62|0
1655212280000|2022-06-14 13:11:20|732|730|731.87|729.87|732|730|731.87|729.87|0
1655212290000|2022-06-14 13:11:30|732.12|730.12|731.87|729.87|732.12|730.12|731.87|729.87|0
1655212300000|2022-06-14 13:11:40|731.62|729.62|730.75|728.75|731.62|729.62|730.75|728.75|0
1655212310000|2022-06-14 13:11:50|730.87|728.87|730.75|728.75|730.87|728.87|730.62|728.62|0
1655212320000|2022-06-14 13:12:00|730.62|728.62|729.62|727.62|730.87|728.87|729.62|727.62|0
1655212330000|2022-06-14 13:12:10|729.75|727.75|730.37|728.37|730.37|728.37|729.75|727.75|0
1655212340000|2022-06-14 13:12:20|730.87|728.87|731.12|729.12|731.37|729.37|730.87|728.87|0
1655212350000|2022-06-14 13:12:30|731.37|729.37|730.87|728.87|731.37|729.37|730.87|728.87|0
1655212360000|2022-06-14 13:12:40|730.62|728.62|730.87|728.87|730.87|728.87|730.62|728.62|0
1655212370000|2022-06-14 13:12:50|730.62|728.62|730.12|728.12|730.62|728.62|730.12|728.12|0
1655212380000|2022-06-14 13:13:00|730.37|728.37|730.37|728.37|730.62|728.62|730.37|728.37|0
1655212390000|2022-06-14 13:13:10|730.87|728.87|731.62|729.62|732.12|730.12|730.87|728.87|0
1655212400000|2022-06-14 13:13:20|730.12|728.12|730.62|728.62|730.62|728.62|730.12|728.12|0
1655212410000|2022-06-14 13:13:30|730.87|728.87|730.5|728.5|730.87|728.87|730.37|728.37|0
1655212420000|2022-06-14 13:13:40|730.62|728.62|731.62|729.62|731.62|729.62|730.62|728.62|0
1655212430000|2022-06-14 13:13:50|731.87|729.87|730.62|728.62|731.87|729.87|730.37|728.37|0
1655212440000|2022-06-14 13:14:00|730.87|728.87|731.62|729.62|731.62|729.62|730.87|728.87|0
1655212450000|2022-06-14 13:14:10|731.25|729.25|731.87|729.87|731.87|729.87|731.25|729.25|0
1655212460000|2022-06-14 13:14:20|732.37|730.37|733|731|733.12|731.12|732.12|730.12|0
1655212470000|2022-06-14 13:14:30|732.87|730.87|732.62|730.62|732.87|730.87|732.62|730.62|0
1655212480000|2022-06-14 13:14:40|732.87|730.87|731.62|729.62|732.87|730.87|731.62|729.62|0
1655212490000|2022-06-14 13:14:50|731.87|729.87|732.37|730.37|732.37|730.37|731.62|729.62|0
1655212500000|2022-06-14 13:15:00|732.12|730.12|730.37|728.37|732.12|730.12|730.37|728.37|0
1655212510000|2022-06-14 13:15:10|730.62|728.62|730.5|728.5|730.62|728.62|729.37|727.37|0
1655212520000|2022-06-14 13:15:20|729.37|727.37|729.37|727.37|729.62|727.62|729.37|727.37|0
1655212530000|2022-06-14 13:15:30|729.5|727.5|729.12|727.12|729.5|727.5|728.87|726.87|0
1655212540000|2022-06-14 13:15:40|729.37|727.37|729.62|727.62|729.62|727.62|729.37|727.37|0
1655212550000|2022-06-14 13:15:50|729.25|727.25|728.87|726.87|729.37|727.37|728.87|726.87|0
1655212560000|2022-06-14 13:16:00|728.37|726.37|728.5|726.5|728.87|726.87|728.37|726.37|0
1655212570000|2022-06-14 13:16:10|728.37|726.37|727.87|725.87|728.37|726.37|727.87|725.87|0
1655212580000|2022-06-14 13:16:20|727.62|725.62|728.12|726.12|728.12|726.12|727.62|725.62|0
1655212590000|2022-06-14 13:16:30|728.25|726.25|727.12|725.12|728.25|726.25|727.12|725.12|0
1655212600000|2022-06-14 13:16:40|726.87|724.87|727|725|727|725|726.62|724.62|0
1655212610000|2022-06-14 13:16:50|726.87|724.87|727.25|725.25|727.37|725.37|726.87|724.87|0
1655212620000|2022-06-14 13:17:00|727.37|725.37|726.62|724.62|727.37|725.37|726.62|724.62|0
1655212630000|2022-06-14 13:17:10|726.37|724.37|726.12|724.12|726.62|724.62|726.12|724.12|0
1655212640000|2022-06-14 13:17:20|725.37|723.37|725.62|723.62|725.62|723.62|725.37|723.37|0
1655212650000|2022-06-14 13:17:30|725.37|723.37|725.5|723.5|725.62|723.62|725.37|723.37|0
1655212660000|2022-06-14 13:17:40|725.37|723.37|724.37|722.37|725.37|723.37|724.37|722.37|0
1655212670000|2022-06-14 13:17:50|724.62|722.62|724.62|722.62|724.62|722.62|724.62|722.62|0
1655212680000|2022-06-14 13:18:00|724.37|722.37|724.37|722.37|724.37|722.37|724.37|722.37|0
1655212690000|2022-06-14 13:18:10|724.12|722.12|724.12|722.12|724.37|722.37|724.12|722.12|0
1655212700000|2022-06-14 13:18:20|724.87|722.87|724.87|722.87|724.87|722.87|724.62|722.62|0
1655212710000|2022-06-14 13:18:30|723.87|721.87|723.75|721.75|724.12|722.12|723.75|721.75|0
1655212720000|2022-06-14 13:18:40|723.87|721.87|725.12|723.12|725.12|723.12|723.87|721.87|0
1655212730000|2022-06-14 13:18:50|725.37|723.37|725.12|723.12|725.37|723.37|724.87|722.87|0
1655212740000|2022-06-14 13:19:00|725.37|723.37|724.87|722.87|725.37|723.37|724.87|722.87|0
1655212750000|2022-06-14 13:19:10|725.12|723.12|725.12|723.12|725.12|723.12|725.12|723.12|0
1655212760000|2022-06-14 13:19:20|724.87|722.87|724.87|722.87|724.87|722.87|724.87|722.87|0
1655212770000|2022-06-14 13:19:30|725.37|723.37|725.62|723.62|725.62|723.62|725.37|723.37|0
1655212780000|2022-06-14 13:19:40|726.12|724.12|726.12|724.12|726.12|724.12|725.87|723.87|0
1655212790000|2022-06-14 13:19:50|726.37|724.37|725.62|723.62|726.37|724.37|725.62|723.62|0
1655212800000|2022-06-14 13:20:00|725.25|723.25|725.87|723.87|725.87|723.87|725.12|723.12|0
1655212810000|2022-06-14 13:20:10|726.12|724.12|725.62|723.62|726.12|724.12|725.62|723.62|0
1655212820000|2022-06-14 13:20:20|725.37|723.37|725|723|725.37|723.37|724.87|722.87|0
1655212830000|2022-06-14 13:20:30|725.12|723.12|724.87|722.87|725.12|723.12|724.87|722.87|0
1655212840000|2022-06-14 13:20:40|725.12|723.12|724.87|722.87|725.12|723.12|724.62|722.62|0
1655212850000|2022-06-14 13:20:50|725.12|723.12|725.62|723.62|725.62|723.62|725.12|723.12|0
1655212860000|2022-06-14 13:21:00|725.37|723.37|724.87|722.87|725.37|723.37|724.87|722.87|0
1655212870000|2022-06-14 13:21:10|724.62|722.62|724.12|722.12|724.62|722.62|724.12|722.12|0
1655212880000|2022-06-14 13:21:20|724.25|722.25|723.62|721.62|724.25|722.25|723.37|721.37|0
1655212890000|2022-06-14 13:21:30|724.37|722.37|723.37|721.37|724.37|722.37|723.37|721.37|0
1655212900000|2022-06-14 13:21:40|722.87|720.87|723.37|721.37|723.37|721.37|722.87|720.87|0
1655212910000|2022-06-14 13:21:50|723.12|721.12|723.12|721.12|723.12|721.12|722.87|720.87|0
1655212920000|2022-06-14 13:22:00|722.62|720.62|722.62|720.62|722.62|720.62|722.37|720.37|0
1655212930000|2022-06-14 13:22:10|722.12|720.12|721.87|719.87|722.12|720.12|721.87|719.87|0
1655212940000|2022-06-14 13:22:20|721.62|719.62|721.62|719.62|721.62|719.62|721.37|719.37|0
1655212950000|2022-06-14 13:22:30|720.62|718.62|720.75|718.75|720.87|718.87|720.62|718.62|0
1655212960000|2022-06-14 13:22:40|720.62|718.62|720.37|718.37|721.12|719.12|720.37|718.37|0
1655212970000|2022-06-14 13:22:50|721.12|719.12|720.87|718.87|721.12|719.12|720.37|718.37|0
1655212980000|2022-06-14 13:23:00|721.12|719.12|720.62|718.62|721.12|719.12|720.62|718.62|0
1655212990000|2022-06-14 13:23:10|720.75|718.75|720.87|718.87|720.87|718.87|720.75|718.75|0
1655213000000|2022-06-14 13:23:20|721.12|719.12|721.37|719.37|721.37|719.37|721.12|719.12|0
1655213010000|2022-06-14 13:23:30|721.5|719.5|721.62|719.62|721.62|719.62|721.37|719.37|0
1655213020000|2022-06-14 13:23:40|721.87|719.87|721.37|719.37|721.87|719.87|721.37|719.37|0
1655213030000|2022-06-14 13:23:50|721.62|719.62|721.12|719.12|721.62|719.62|721.12|719.12|0
1655213040000|2022-06-14 13:24:00|720.87|718.87|720.87|718.87|720.87|718.87|720.87|718.87|0
1655213050000|2022-06-14 13:24:10|721.12|719.12|720.62|718.62|721.12|719.12|720.62|718.62|0
1655213060000|2022-06-14 13:24:20|720.37|718.37|720.37|718.37|720.37|718.37|720.37|718.37|0
1655213070000|2022-06-14 13:24:30|720.62|718.62|721.12|719.12|721.12|719.12|720.62|718.62|0
1655213080000|2022-06-14 13:24:40|720.87|718.87|720.62|718.62|721.12|719.12|720.62|718.62|0
1655213090000|2022-06-14 13:24:50|720.87|718.87|721.12|719.12|721.12|719.12|720.87|718.87|0
1655213100000|2022-06-14 13:25:00|720.87|718.87|722.12|720.12|722.37|720.37|720.87|718.87|0
1655213110000|2022-06-14 13:25:10|722.62|720.62|723.12|721.12|723.12|721.12|722.62|720.62|0
1655213120000|2022-06-14 13:25:20|722.87|720.87|724.12|722.12|724.12|722.12|722.87|720.87|0
1655213130000|2022-06-14 13:25:30|723.87|721.87|723.87|721.87|723.87|721.87|723.75|721.75|0
1655213140000|2022-06-14 13:25:40|724.12|722.12|724.12|722.12|724.12|722.12|724.12|722.12|0
1655213150000|2022-06-14 13:25:50|724.62|722.62|724.62|722.62|724.62|722.62|724.12|722.12|0
1655213160000|2022-06-14 13:26:00|725.12|723.12|724.87|722.87|725.37|723.37|724.87|722.87|0
1655213170000|2022-06-14 13:26:10|724.62|722.62|725.37|723.37|725.37|723.37|724.62|722.62|0
1655213180000|2022-06-14 13:26:20|725.62|723.62|725.62|723.62|726.12|724.12|725.62|723.62|0
1655213190000|2022-06-14 13:26:30|726.12|724.12|725.87|723.87|726.12|724.12|725.87|723.87|0
1655213200000|2022-06-14 13:26:40|726.12|724.12|725.87|723.87|726.12|724.12|725.87|723.87|0
1655213210000|2022-06-14 13:26:50|726.12|724.12|725.87|723.87|726.12|724.12|725.87|723.87|0
1655213220000|2022-06-14 13:27:00|725.37|723.37|725.62|723.62|725.62|723.62|725.37|723.37|0
1655213230000|2022-06-14 13:27:10|725.37|723.37|725.87|723.87|725.87|723.87|725.37|723.37|0
1655213240000|2022-06-14 13:27:20|726.12|724.12|726.37|724.37|726.37|724.37|726.12|724.12|0
1655213250000|2022-06-14 13:27:30|726.12|724.12|726.62|724.62|727.12|725.12|726.12|724.12|0
1655213260000|2022-06-14 13:27:40|727.12|725.12|725.37|723.37|727.12|725.12|725.37|723.37|0
1655213270000|2022-06-14 13:27:50|725.12|723.12|726.12|724.12|726.12|724.12|725.12|723.12|0
1655213280000|2022-06-14 13:28:00|727.37|725.37|729.37|727.37|729.37|727.37|727.37|725.37|0
1655213290000|2022-06-14 13:28:10|729.12|727.12|728.62|726.62|729.12|727.12|728.62|726.62|0
1655213300000|2022-06-14 13:28:20|729.12|727.12|729.37|727.37|729.37|727.37|729.12|727.12|0
1655213310000|2022-06-14 13:28:30|729.87|727.87|730.12|728.12|730.12|728.12|729.87|727.87|0
1655213320000|2022-06-14 13:28:40|730.37|728.37|730.12|728.12|730.37|728.37|729.87|727.87|0
1655213330000|2022-06-14 13:28:50|729.87|727.87|730.12|728.12|730.37|728.37|729.87|727.87|0
1655213340000|2022-06-14 13:29:00|730.25|728.25|730.37|728.37|730.87|728.87|730.25|728.25|0
1655213350000|2022-06-14 13:29:10|729.62|727.62|729.12|727.12|729.62|727.62|728.25|726.25|0
1655213360000|2022-06-14 13:29:20|729.87|727.87|729.62|727.62|730.37|728.37|729.62|727.62|0
1655213370000|2022-06-14 13:29:30|729.12|727.12|730.37|728.37|730.37|728.37|729.12|727.12|0
1655213380000|2022-06-14 13:29:40|729.87|727.87|731|729|731|729|729.87|727.87|0
1655213390000|2022-06-14 13:29:50|731.12|729.12|732.37|730.37|732.37|730.37|731.12|729.12|0
1655213400000|2022-06-14 13:30:00|732.62|730.62|733.75|731.75|733.75|731.75|732.62|730.62|0
1655213410000|2022-06-14 13:30:10|731.62|729.62|733|731|733|731|730.87|728.87|0
1655213420000|2022-06-14 13:30:20|733.62|731.62|730.87|728.87|734.37|732.37|730.87|728.87|0
1655213430000|2022-06-14 13:30:30|732.62|730.62|733.62|731.62|733.87|731.87|732.62|730.62|0
1655213440000|2022-06-14 13:30:40|734.62|732.62|734.12|732.12|734.62|732.62|732.62|730.62|0
1655213450000|2022-06-14 13:30:50|734.87|732.87|731.37|729.37|734.87|732.87|731.37|729.37|0
1655213460000|2022-06-14 13:31:00|733.37|731.37|735.87|733.87|735.87|733.87|733.37|731.37|0
1655213470000|2022-06-14 13:31:10|735.62|733.62|737.12|735.12|737.62|735.62|735.62|733.62|0
1655213480000|2022-06-14 13:31:20|737.87|735.87|737.37|735.37|738.62|736.62|737.37|735.37|0
1655213490000|2022-06-14 13:31:30|738.12|736.12|737.37|735.37|739.37|737.37|737.37|735.37|0
1655213500000|2022-06-14 13:31:40|737.62|735.62|736.87|734.87|737.62|735.62|736.25|734.25|0
1655213510000|2022-06-14 13:31:50|736.37|734.37|737.87|735.87|737.87|735.87|736.37|734.37|0
1655213520000|2022-06-14 13:32:00|735.62|733.62|734.12|732.12|735.62|733.62|734.12|732.12|0
1655213530000|2022-06-14 13:32:10|731.37|729.37|733.37|731.37|733.37|731.37|730.62|728.62|0
1655213540000|2022-06-14 13:32:20|733.87|731.87|735.87|733.87|735.87|733.87|733.87|731.87|0
1655213550000|2022-06-14 13:32:30|737.12|735.12|738.12|736.12|738.12|736.12|737.12|735.12|0
1655213560000|2022-06-14 13:32:40|739.12|737.12|739.37|737.37|739.37|737.37|739.12|737.12|0
1655213570000|2022-06-14 13:32:50|739.87|737.87|741.62|739.62|741.62|739.62|739.87|737.87|0
1655213580000|2022-06-14 13:33:00|742.62|740.62|742.87|740.87|742.87|740.87|742.37|740.37|0
1655213590000|2022-06-14 13:33:10|742.37|740.37|740.62|738.62|742.37|740.37|740.62|738.62|0
1655213600000|2022-06-14 13:33:20|740.12|738.12|741.87|739.87|741.87|739.87|739.37|737.37|0
1655213610000|2022-06-14 13:33:30|742.12|740.12|740.12|738.12|742.12|740.12|740.12|738.12|0
1655213620000|2022-06-14 13:33:40|739.12|737.12|739.25|737.25|739.25|737.25|738.5|736.5|0
1655213630000|2022-06-14 13:33:50|738.12|736.12|736.87|734.87|738.12|736.12|735.62|733.62|0
1655213640000|2022-06-14 13:34:00|737.62|735.62|734.37|732.37|737.62|735.62|734.37|732.37|0
1655213650000|2022-06-14 13:34:10|735.37|733.37|737.37|735.37|737.37|735.37|735.37|733.37|0
1655213660000|2022-06-14 13:34:20|737.12|735.12|736.62|734.62|737.12|735.12|735.37|733.37|0
1655213670000|2022-06-14 13:34:30|737.37|735.37|736.37|734.37|737.37|735.37|735.37|733.37|0
1655213680000|2022-06-14 13:34:40|736.62|734.62|734.62|732.62|737.37|735.37|734.62|732.62|0
1655213690000|2022-06-14 13:34:50|735.62|733.62|735.37|733.37|735.62|733.62|734.62|732.62|0
1655213700000|2022-06-14 13:35:00|734.87|732.87|739.37|737.37|739.37|737.37|734.87|732.87|0
1655213710000|2022-06-14 13:35:10|739.87|737.87|738.87|736.87|740.12|738.12|738.87|736.87|0
1655213720000|2022-06-14 13:35:20|739.75|737.75|739.87|737.87|739.87|737.87|739.12|737.12|0
1655213730000|2022-06-14 13:35:30|739.37|737.37|736.87|734.87|739.37|737.37|736.87|734.87|0
1655213740000|2022-06-14 13:35:40|737.37|735.37|737.87|735.87|737.87|735.87|737.12|735.12|0
1655213750000|2022-06-14 13:35:50|738.87|736.87|737.37|735.37|738.87|736.87|737.37|735.37|0
1655213760000|2022-06-14 13:36:00|737.25|735.25|736.87|734.87|737.37|735.37|736.62|734.62|0
1655213770000|2022-06-14 13:36:10|738.12|736.12|738.5|736.5|738.62|736.62|736.87|734.87|0
1655213780000|2022-06-14 13:36:20|738.12|736.12|737.12|735.12|738.37|736.37|737.12|735.12|0
1655213790000|2022-06-14 13:36:30|736.87|734.87|737.37|735.37|737.37|735.37|735.87|733.87|0
1655213800000|2022-06-14 13:36:40|736.62|734.62|738.12|736.12|738.12|736.12|736.62|734.62|0
1655213810000|2022-06-14 13:36:50|738.87|736.87|736.12|734.12|738.87|736.87|736.12|734.12|0
1655213820000|2022-06-14 13:37:00|735.12|733.12|733.62|731.62|735.12|733.12|732.12|730.12|0
1655213830000|2022-06-14 13:37:10|734.12|732.12|735.87|733.87|735.87|733.87|733.62|731.62|0
1655213840000|2022-06-14 13:37:20|735.12|733.12|738.12|736.12|738.12|736.12|735.12|733.12|0
1655213850000|2022-06-14 13:37:30|736.37|734.37|736.75|734.75|736.75|734.75|736.37|734.37|0
1655213860000|2022-06-14 13:37:40|736.87|734.87|737.37|735.37|737.37|735.37|736.62|734.62|0
1655213870000|2022-06-14 13:37:50|737.62|735.62|734.62|732.62|737.62|735.62|734.62|732.62|0
1655213880000|2022-06-14 13:38:00|734.12|732.12|736.12|734.12|736.12|734.12|734.12|732.12|0
1655213890000|2022-06-14 13:38:10|735.62|733.62|735.37|733.37|735.62|733.62|734.62|732.62|0
1655213900000|2022-06-14 13:38:20|735.87|733.87|736.87|734.87|736.87|734.87|735.87|733.87|0
1655213910000|2022-06-14 13:38:30|736.62|734.62|735.62|733.62|736.62|734.62|735.62|733.62|0
1655213920000|2022-06-14 13:38:40|735.37|733.37|734.87|732.87|735.37|733.37|733.62|731.62|0
1655213930000|2022-06-14 13:38:50|736.87|734.87|736.62|734.62|736.87|734.87|736.37|734.37|0
1655213940000|2022-06-14 13:39:00|737.12|735.12|736.62|734.62|737.12|735.12|736.25|734.25|0
1655213950000|2022-06-14 13:39:10|735.62|733.62|734.37|732.37|735.62|733.62|734.37|732.37|0
1655213960000|2022-06-14 13:39:20|736.62|734.62|736.25|734.25|737.37|735.37|736.12|734.12|0
1655213970000|2022-06-14 13:39:30|736.37|734.37|736.12|734.12|736.37|734.37|736.12|734.12|0
1655213980000|2022-06-14 13:39:40|737.12|735.12|738.75|736.75|738.75|736.75|736.87|734.87|0
1655213990000|2022-06-14 13:39:50|738.37|736.37|738.62|736.62|738.62|736.62|738.37|736.37|0
1655214000000|2022-06-14 13:40:00|740.12|738.12|741.62|739.62|741.62|739.62|740.12|738.12|0
1655214010000|2022-06-14 13:40:10|742.37|740.37|742.62|740.62|742.62|740.62|741.62|739.62|0
1655214020000|2022-06-14 13:40:20|742.87|740.87|745.12|743.12|745.12|743.12|742.87|740.87|0
1655214030000|2022-06-14 13:40:30|744.62|742.62|745.87|743.87|745.87|743.87|744.37|742.37|0
1655214040000|2022-06-14 13:40:40|746.12|744.12|746.62|744.62|746.87|744.87|746.12|744.12|0
1655214050000|2022-06-14 13:40:50|745.12|743.12|746|744|746|744|745.12|743.12|0
1655214060000|2022-06-14 13:41:00|745.62|743.62|746.12|744.12|746.37|744.37|745.62|743.62|0
1655214070000|2022-06-14 13:41:10|746.62|744.62|745.37|743.37|746.87|744.87|745.37|743.37|0
1655214080000|2022-06-14 13:41:20|744.87|742.87|744.87|742.87|745.75|743.75|744.87|742.87|0
1655214090000|2022-06-14 13:41:30|745.62|743.62|745.87|743.87|745.87|743.87|745.62|743.62|0
1655214100000|2022-06-14 13:41:40|745.37|743.37|745.62|743.62|745.62|743.62|745.12|743.12|0
1655214110000|2022-06-14 13:41:50|745.87|743.87|745.62|743.62|745.87|743.87|745.62|743.62|0
1655214120000|2022-06-14 13:42:00|745.75|743.75|744.62|742.62|745.75|743.75|744.37|742.37|0
1655214130000|2022-06-14 13:42:10|745.37|743.37|744.37|742.37|745.37|743.37|744.37|742.37|0
1655214140000|2022-06-14 13:42:20|746.12|744.12|746.37|744.37|746.37|744.37|746.12|744.12|0
1655214150000|2022-06-14 13:42:30|746.12|744.12|745.62|743.62|747.62|745.62|745.62|743.62|0
1655214160000|2022-06-14 13:42:40|745.37|743.37|744.62|742.62|745.37|743.37|744.12|742.12|0
1655214170000|2022-06-14 13:42:50|745.12|743.12|746.62|744.62|747.62|745.62|745.12|743.12|0
1655214180000|2022-06-14 13:43:00|745.87|743.87|746.62|744.62|746.62|744.62|745.12|743.12|0
1655214190000|2022-06-14 13:43:10|746.12|744.12|748.12|746.12|748.12|746.12|746.12|744.12|0
1655214200000|2022-06-14 13:43:20|748.37|746.37|748.62|746.62|748.62|746.62|748.37|746.37|0
1655214210000|2022-06-14 13:43:30|750.12|748.12|750.87|748.87|750.87|748.87|750.12|748.12|0
1655214220000|2022-06-14 13:43:40|750.62|748.62|750.62|748.62|751.12|749.12|750.62|748.62|0
1655214230000|2022-06-14 13:43:50|750.87|748.87|751.12|749.12|751.12|749.12|750.87|748.87|0
1655214240000|2022-06-14 13:44:00|751.87|749.87|750.87|748.87|751.87|749.87|749.62|747.62|0
1655214250000|2022-06-14 13:44:10|751.12|749.12|751.87|749.87|751.87|749.87|751.12|749.12|0
1655214260000|2022-06-14 13:44:20|752.37|750.37|751.62|749.62|752.62|750.62|751.37|749.37|0
1655214270000|2022-06-14 13:44:30|752.37|750.37|753.12|751.12|753.12|751.12|752.37|750.37|0
1655214280000|2022-06-14 13:44:40|753.37|751.37|754.12|752.12|754.12|752.12|753.37|751.37|0
1655214290000|2022-06-14 13:44:50|754.87|752.87|755.87|753.87|755.87|753.87|754.87|752.87|0
1655214300000|2022-06-14 13:45:00|755.62|753.62|755.12|753.12|755.62|753.62|754.62|752.62|0
1655214310000|2022-06-14 13:45:10|754.62|752.62|754.37|752.37|754.62|752.62|753.12|751.12|0
1655214320000|2022-06-14 13:45:20|753.87|751.87|753.12|751.12|753.87|751.87|752.87|750.87|0
1655214330000|2022-06-14 13:45:30|752.87|750.87|751.25|749.25|752.87|750.87|751.25|749.25|0
1655214340000|2022-06-14 13:45:40|751.12|749.12|751.37|749.37|751.37|749.37|751.12|749.12|0
1655214350000|2022-06-14 13:45:50|751.12|749.12|751.37|749.37|751.37|749.37|750.62|748.62|0
1655214360000|2022-06-14 13:46:00|749.12|747.12|750.12|748.12|750.12|748.12|748.62|746.62|0
1655214370000|2022-06-14 13:46:10|750.37|748.37|749.62|747.62|750.37|748.37|748.37|746.37|0
1655214380000|2022-06-14 13:46:20|749.87|747.87|747.87|745.87|749.87|747.87|747.87|745.87|0
1655214390000|2022-06-14 13:46:30|748.37|746.37|747.37|745.37|748.62|746.62|747.37|745.37|0
1655214400000|2022-06-14 13:46:40|746.12|744.12|744.37|742.37|746.12|744.12|744.37|742.37|0
1655214410000|2022-06-14 13:46:50|743.87|741.87|742.37|740.37|744.37|742.37|742.37|740.37|0
1655214420000|2022-06-14 13:47:00|743.12|741.12|743.87|741.87|743.87|741.87|742.62|740.62|0
1655214430000|2022-06-14 13:47:10|742.12|740.12|741.87|739.87|743.37|741.37|741.87|739.87|0
1655214440000|2022-06-14 13:47:20|741.12|739.12|742.87|740.87|742.87|740.87|741.12|739.12|0
1655214450000|2022-06-14 13:47:30|743.37|741.37|743.12|741.12|743.37|741.37|741.87|739.87|0
1655214460000|2022-06-14 13:47:40|743.87|741.87|742.37|740.37|743.87|741.87|742.37|740.37|0
1655214470000|2022-06-14 13:47:50|741.87|739.87|739.87|737.87|741.87|739.87|739.87|737.87|0
1655214480000|2022-06-14 13:48:00|739.37|737.37|739.12|737.12|739.37|737.37|738.87|736.87|0
1655214490000|2022-06-14 13:48:10|740|738|739.75|737.75|741.12|739.12|739.75|737.75|0
1655214500000|2022-06-14 13:48:20|740.12|738.12|740.62|738.62|741.37|739.37|740.12|738.12|0
1655214510000|2022-06-14 13:48:30|741.12|739.12|742.87|740.87|742.87|740.87|741.12|739.12|0
1655214520000|2022-06-14 13:48:40|742.37|740.37|742.12|740.12|742.37|740.37|742.12|740.12|0
1655214530000|2022-06-14 13:48:50|741.37|739.37|741.12|739.12|741.37|739.37|741.12|739.12|0
1655214540000|2022-06-14 13:49:00|742.12|740.12|742.62|740.62|743.12|741.12|742.12|740.12|0
1655214550000|2022-06-14 13:49:10|741.62|739.62|739.37|737.37|741.62|739.62|739.37|737.37|0
1655214560000|2022-06-14 13:49:20|739.12|737.12|741.87|739.87|741.87|739.87|739.12|737.12|0
1655214570000|2022-06-14 13:49:30|742.12|740.12|740.62|738.62|742.62|740.62|740.62|738.62|0
1655214580000|2022-06-14 13:49:40|741.12|739.12|742.87|740.87|742.87|740.87|740.62|738.62|0
1655214590000|2022-06-14 13:49:50|743.62|741.62|744.62|742.62|744.62|742.62|743.62|741.62|0
1655214600000|2022-06-14 13:50:00|744.37|742.37|745.62|743.62|745.62|743.62|744.12|742.12|0
1655214610000|2022-06-14 13:50:10|746.12|744.12|747.37|745.37|747.37|745.37|746.12|744.12|0
1655214620000|2022-06-14 13:50:20|747.87|745.87|748.37|746.37|748.62|746.62|747.87|745.87|0
1655214630000|2022-06-14 13:50:30|747.62|745.62|749.87|747.87|749.87|747.87|747.62|745.62|0
1655214640000|2022-06-14 13:50:40|750.37|748.37|749.87|747.87|750.87|748.87|749.87|747.87|0
1655214650000|2022-06-14 13:50:50|750.12|748.12|750.87|748.87|750.87|748.87|749.62|747.62|0
1655214660000|2022-06-14 13:51:00|751.87|749.87|750.37|748.37|751.87|749.87|750.37|748.37|0
1655214670000|2022-06-14 13:51:10|750.62|748.62|748.62|746.62|750.62|748.62|748.62|746.62|0
1655214680000|2022-06-14 13:51:20|749.62|747.62|749.25|747.25|749.62|747.62|749.25|747.25|0
1655214690000|2022-06-14 13:51:30|749.37|747.37|750.37|748.37|750.37|748.37|749.37|747.37|0
1655214700000|2022-06-14 13:51:40|749.87|747.87|749.12|747.12|749.87|747.87|749.12|747.12|0
1655214710000|2022-06-14 13:51:50|749.37|747.37|750.87|748.87|750.87|748.87|749.37|747.37|0
1655214720000|2022-06-14 13:52:00|751.37|749.37|751.62|749.62|751.62|749.62|751.12|749.12|0
1655214730000|2022-06-14 13:52:10|752.37|750.37|752.37|750.37|752.87|750.87|752.37|750.37|0
1655214740000|2022-06-14 13:52:20|752.12|750.12|751.62|749.62|752.12|750.12|750.37|748.37|0
1655214750000|2022-06-14 13:52:30|750.5|748.5|748.12|746.12|750.5|748.5|748.12|746.12|0
1655214760000|2022-06-14 13:52:40|749.62|747.62|746.62|744.62|749.62|747.62|746.62|744.62|0
1655214770000|2022-06-14 13:52:50|744.87|742.87|742.87|740.87|744.87|742.87|742.87|740.87|0
1655214780000|2022-06-14 13:53:00|742.37|740.37|743.87|741.87|743.87|741.87|742.12|740.12|0
1655214790000|2022-06-14 13:53:10|744.62|742.62|742.12|740.12|745.12|743.12|742.12|740.12|0
1655214800000|2022-06-14 13:53:20|741.37|739.37|743.87|741.87|743.87|741.87|741.37|739.37|0
1655214810000|2022-06-14 13:53:30|744.87|742.87|743.12|741.12|744.87|742.87|743.12|741.12|0
1655214820000|2022-06-14 13:53:40|742.62|740.62|740.87|738.87|742.62|740.62|740.87|738.87|0
1655214830000|2022-06-14 13:53:50|740.12|738.12|740.12|738.12|740.87|738.87|740.12|738.12|0
1655214840000|2022-06-14 13:54:00|742.37|740.37|741.87|739.87|742.37|740.37|741.87|739.87|0
1655214850000|2022-06-14 13:54:10|741.37|739.37|739.12|737.12|741.37|739.37|739.12|737.12|0
1655214860000|2022-06-14 13:54:20|739.87|737.87|738.62|736.62|739.87|737.87|738.62|736.62|0
1655214870000|2022-06-14 13:54:30|738.87|736.87|737.12|735.12|738.87|736.87|737.12|735.12|0
1655214880000|2022-06-14 13:54:40|736.37|734.37|735.62|733.62|736.87|734.87|735.62|733.62|0
1655214890000|2022-06-14 13:54:50|735.37|733.37|734.62|732.62|735.37|733.37|734.37|732.37|0
1655214900000|2022-06-14 13:55:00|733.87|731.87|734.87|732.87|734.87|732.87|733.12|731.12|0
1655214910000|2022-06-14 13:55:10|734.62|732.62|732.12|730.12|734.62|732.62|732.12|730.12|0
1655214920000|2022-06-14 13:55:20|734.12|732.12|733.12|731.12|734.12|732.12|733.12|731.12|0
1655214930000|2022-06-14 13:55:30|732.87|730.87|733.87|731.87|733.87|731.87|732.87|730.87|0
1655214940000|2022-06-14 13:55:40|734.12|732.12|733.62|731.62|734.37|732.37|733.37|731.37|0
1655214950000|2022-06-14 13:55:50|733.37|731.37|733.12|731.12|733.37|731.37|731.87|729.87|0
1655214960000|2022-06-14 13:56:00|732.37|730.37|733.87|731.87|733.87|731.87|732.37|730.37|0
1655214970000|2022-06-14 13:56:10|733.62|731.62|732.62|730.62|733.62|731.62|732.62|730.62|0
1655214980000|2022-06-14 13:56:20|733.12|731.12|733.87|731.87|733.87|731.87|733.12|731.12|0
1655214990000|2022-06-14 13:56:30|734.12|732.12|733.62|731.62|734.12|732.12|732.62|730.62|0
1655215000000|2022-06-14 13:56:40|733.37|731.37|734.12|732.12|734.12|732.12|733.37|731.37|0
1655215010000|2022-06-14 13:56:50|733.12|731.12|733.37|731.37|733.37|731.37|732.62|730.62|0
1655215020000|2022-06-14 13:57:00|733.62|731.62|733.87|731.87|733.87|731.87|733.62|731.62|0
1655215030000|2022-06-14 13:57:10|734.12|732.12|732.62|730.62|734.37|732.37|732.62|730.62|0
1655215040000|2022-06-14 13:57:20|732.87|730.87|733.87|731.87|733.87|731.87|732.37|730.37|0
1655215050000|2022-06-14 13:57:30|733.12|731.12|733.37|731.37|733.87|731.87|733.12|731.12|0
1655215060000|2022-06-14 13:57:40|733.12|731.12|733.37|731.37|733.62|731.62|732.25|730.25|0
1655215070000|2022-06-14 13:57:50|733.62|731.62|733.12|731.12|733.62|731.62|732.62|730.62|0
1655215080000|2022-06-14 13:58:00|732.37|730.37|730.62|728.62|732.37|730.37|730.12|728.12|0
1655215090000|2022-06-14 13:58:10|732.37|730.37|733.87|731.87|733.87|731.87|732.37|730.37|0
1655215100000|2022-06-14 13:58:20|732.12|730.12|733.12|731.12|734.12|732.12|732.12|730.12|0
1655215110000|2022-06-14 13:58:30|732.87|730.87|732.87|730.87|733.12|731.12|732.87|730.87|0
1655215120000|2022-06-14 13:58:40|732.62|730.62|730.87|728.87|732.62|730.62|730.87|728.87|0
1655215130000|2022-06-14 13:58:50|730.37|728.37|729.62|727.62|730.37|728.37|729.62|727.62|0
1655215140000|2022-06-14 13:59:00|728.87|726.87|730.37|728.37|730.37|728.37|728.87|726.87|0
1655215150000|2022-06-14 13:59:10|729.87|727.87|727.12|725.12|729.87|727.87|727.12|725.12|0
1655215160000|2022-06-14 13:59:20|727.62|725.62|727.87|725.87|727.87|725.87|727.12|725.12|0
1655215170000|2022-06-14 13:59:30|727.12|725.12|726.62|724.62|727.37|725.37|726.62|724.62|0
1655215180000|2022-06-14 13:59:40|726.37|724.37|724.87|722.87|726.37|724.37|724.87|722.87|0
1655215190000|2022-06-14 13:59:50|726.62|724.62|726.12|724.12|726.62|724.62|725.37|723.37|0
1655215200000|2022-06-14 14:00:00|726.87|724.87|728.37|726.37|728.37|726.37|726.87|724.87|0
1655215210000|2022-06-14 14:00:10|727.87|725.87|727.37|725.37|727.87|725.87|727.12|725.12|0
1655215220000|2022-06-14 14:00:20|726.12|724.12|724.37|722.37|726.12|724.12|724.37|722.37|0
1655215230000|2022-06-14 14:00:30|723.37|721.37|723.62|721.62|723.62|721.62|723|721|0
1655215240000|2022-06-14 14:00:40|724.25|722.25|722.62|720.62|724.25|722.25|722.62|720.62|0
1655215250000|2022-06-14 14:00:50|722.87|720.87|723.37|721.37|723.37|721.37|722.62|720.62|0
1655215260000|2022-06-14 14:01:00|724.87|722.87|723.37|721.37|725.37|723.37|723.37|721.37|0
1655215270000|2022-06-14 14:01:10|724.87|722.87|726.12|724.12|726.12|724.12|724.87|722.87|0
1655215280000|2022-06-14 14:01:20|726.87|724.87|726.87|724.87|726.87|724.87|726.75|724.75|0
1655215290000|2022-06-14 14:01:30|726.75|724.75|725.87|723.87|727.37|725.37|725.87|723.87|0
1655215300000|2022-06-14 14:01:40|725.37|723.37|727.37|725.37|727.37|725.37|725.37|723.37|0
1655215310000|2022-06-14 14:01:50|726.87|724.87|725.37|723.37|726.87|724.87|725.37|723.37|0
1655215320000|2022-06-14 14:02:00|725.62|723.62|725.87|723.87|725.87|723.87|725.12|723.12|0
1655215330000|2022-06-14 14:02:10|727.37|725.37|726.62|724.62|727.75|725.75|726.12|724.12|0
1655215340000|2022-06-14 14:02:20|726.87|724.87|728.87|726.87|728.87|726.87|726.87|724.87|0
1655215350000|2022-06-14 14:02:30|729.12|727.12|727.37|725.37|729.12|727.12|727.37|725.37|0
1655215360000|2022-06-14 14:02:40|726.87|724.87|725.87|723.87|726.87|724.87|725.87|723.87|0
1655215370000|2022-06-14 14:02:50|726.37|724.37|724.12|722.12|726.37|724.37|724.12|722.12|0
1655215380000|2022-06-14 14:03:00|723.37|721.37|722.37|720.37|723.37|721.37|722.37|720.37|0
1655215390000|2022-06-14 14:03:10|724.12|722.12|724.12|722.12|724.12|722.12|723.87|721.87|0
1655215400000|2022-06-14 14:03:20|724.62|722.62|725.37|723.37|726.12|724.12|724.37|722.37|0
1655215410000|2022-06-14 14:03:30|725.87|723.87|725.12|723.12|726.37|724.37|724.37|722.37|0
1655215420000|2022-06-14 14:03:40|726|724|728.12|726.12|728.12|726.12|726|724|0
1655215430000|2022-06-14 14:03:50|727.12|725.12|727.37|725.37|727.37|725.37|726.62|724.62|0
1655215440000|2022-06-14 14:04:00|729.12|727.12|730.62|728.62|730.62|728.62|729.12|727.12|0
1655215450000|2022-06-14 14:04:10|730.37|728.37|730.87|728.87|730.87|728.87|730.37|728.37|0
1655215460000|2022-06-14 14:04:20|731.12|729.12|732.37|730.37|732.37|730.37|731.12|729.12|0
1655215470000|2022-06-14 14:04:30|732.62|730.62|733.12|731.12|733.12|731.12|731.87|729.87|0
1655215480000|2022-06-14 14:04:40|733.37|731.37|732.87|730.87|733.37|731.37|732.62|730.62|0
1655215490000|2022-06-14 14:04:50|733.12|731.12|732.87|730.87|733.12|731.12|732.62|730.62|0
1655215500000|2022-06-14 14:05:00|732.62|730.62|733.12|731.12|733.12|731.12|732.62|730.62|0
1655215510000|2022-06-14 14:05:10|733.37|731.37|735.87|733.87|735.87|733.87|732.62|730.62|0
1655215520000|2022-06-14 14:05:20|736.37|734.37|736.37|734.37|736.87|734.87|736.12|734.12|0
1655215530000|2022-06-14 14:05:30|734.62|732.62|734.62|732.62|734.62|732.62|734.12|732.12|0
1655215540000|2022-06-14 14:05:40|735.12|733.12|734.62|732.62|735.37|733.37|734.62|732.62|0
1655215550000|2022-06-14 14:05:50|735.12|733.12|736.12|734.12|736.12|734.12|734.62|732.62|0
1655215560000|2022-06-14 14:06:00|737.12|735.12|734.37|732.37|737.12|735.12|734.37|732.37|0
1655215570000|2022-06-14 14:06:10|734.62|732.62|736|734|736|734|734.37|732.37|0
1655215580000|2022-06-14 14:06:20|735.87|733.87|735.5|733.5|735.87|733.87|734.62|732.62|0
1655215590000|2022-06-14 14:06:30|734.62|732.62|734.12|732.12|734.62|732.62|734.12|732.12|0
1655215600000|2022-06-14 14:06:40|734.37|732.37|735.62|733.62|735.62|733.62|733.87|731.87|0
1655215610000|2022-06-14 14:06:50|735.87|733.87|733.37|731.37|735.87|733.87|733.37|731.37|0
1655215620000|2022-06-14 14:07:00|734.87|732.87|735.62|733.62|736.37|734.37|734.87|732.87|0
1655215630000|2022-06-14 14:07:10|734.87|732.87|732.62|730.62|734.87|732.87|732.62|730.62|0
1655215640000|2022-06-14 14:07:20|732.87|730.87|733.12|731.12|733.87|731.87|732.87|730.87|0
1655215650000|2022-06-14 14:07:30|733.5|731.5|731.37|729.37|733.5|731.5|731.37|729.37|0
1655215660000|2022-06-14 14:07:40|730.87|728.87|728.87|726.87|731.12|729.12|728.87|726.87|0
1655215670000|2022-06-14 14:07:50|729.37|727.37|731.87|729.87|731.87|729.87|729.37|727.37|0
1655215680000|2022-06-14 14:08:00|732.37|730.37|734.37|732.37|734.37|732.37|732.37|730.37|0
1655215690000|2022-06-14 14:08:10|735|733|733.62|731.62|735.37|733.37|733.62|731.62|0
1655215700000|2022-06-14 14:08:20|733.87|731.87|733.87|731.87|734.37|732.37|733.62|731.62|0
1655215710000|2022-06-14 14:08:30|733.37|731.37|734.12|732.12|734.12|732.12|732.87|730.87|0
1655215720000|2022-06-14 14:08:40|734.87|732.87|735.62|733.62|735.62|733.62|734.87|732.87|0
1655215730000|2022-06-14 14:08:50|735.87|733.87|736.62|734.62|736.62|734.62|735.62|733.62|0
1655215740000|2022-06-14 14:09:00|737.12|735.12|739.62|737.62|739.62|737.62|737.12|735.12|0
1655215750000|2022-06-14 14:09:10|740.37|738.37|740.37|738.37|740.87|738.87|740.37|738.37|0
1655215760000|2022-06-14 14:09:20|740.87|738.87|741.37|739.37|741.37|739.37|740.87|738.87|0
1655215770000|2022-06-14 14:09:30|739.37|737.37|739.12|737.12|739.37|737.37|738.87|736.87|0
1655215780000|2022-06-14 14:09:40|739.25|737.25|740.12|738.12|741.12|739.12|739.25|737.25|0
1655215790000|2022-06-14 14:09:50|739.62|737.62|739.5|737.5|740.87|738.87|739.5|737.5|0
1655215800000|2022-06-14 14:10:00|739.37|737.37|741.87|739.87|741.87|739.87|739.37|737.37|0
1655215810000|2022-06-14 14:10:10|741.5|739.5|740.87|738.87|741.87|739.87|740.87|738.87|0
1655215820000|2022-06-14 14:10:20|741.12|739.12|743.12|741.12|743.12|741.12|741.12|739.12|0
1655215830000|2022-06-14 14:10:30|742.62|740.62|742.12|740.12|743.37|741.37|742.12|740.12|0
1655215840000|2022-06-14 14:10:40|743.12|741.12|742.87|740.87|743.12|741.12|741.87|739.87|0
1655215850000|2022-06-14 14:10:50|743.12|741.12|744.12|742.12|744.12|742.12|743.12|741.12|0
1655215860000|2022-06-14 14:11:00|744.62|742.62|743.87|741.87|744.62|742.62|743.87|741.87|0
1655215870000|2022-06-14 14:11:10|744.37|742.37|744.62|742.62|744.62|742.62|743.12|741.12|0
1655215880000|2022-06-14 14:11:20|744.5|742.5|744.37|742.37|744.62|742.62|743.87|741.87|0
1655215890000|2022-06-14 14:11:30|745.12|743.12|744.87|742.87|745.12|743.12|744.62|742.62|0
1655215900000|2022-06-14 14:11:40|744.62|742.62|744.62|742.62|745.37|743.37|744.37|742.37|0
1655215910000|2022-06-14 14:11:50|744.37|742.37|744.62|742.62|744.87|742.87|744.37|742.37|0
1655215920000|2022-06-14 14:12:00|744.12|742.12|744.87|742.87|744.87|742.87|743.37|741.37|0
1655215930000|2022-06-14 14:12:10|743.37|741.37|744|742|744|742|742.87|740.87|0
1655215940000|2022-06-14 14:12:20|743.37|741.37|743.37|741.37|743.37|741.37|742.87|740.87|0
1655215950000|2022-06-14 14:12:30|742.75|740.75|741.37|739.37|742.75|740.75|741.37|739.37|0
1655215960000|2022-06-14 14:12:40|741.12|739.12|740.12|738.12|741.37|739.37|740.12|738.12|0
1655215970000|2022-06-14 14:12:50|738.62|736.62|738.37|736.37|738.62|736.62|738.12|736.12|0
1655215980000|2022-06-14 14:13:00|737.87|735.87|739.37|737.37|739.37|737.37|737.87|735.87|0
1655215990000|2022-06-14 14:13:10|739.62|737.62|740.87|738.87|740.87|738.87|739.62|737.62|0
1655216000000|2022-06-14 14:13:20|741.62|739.62|742.37|740.37|742.37|740.37|741.62|739.62|0
1655216010000|2022-06-14 14:13:30|742.62|740.62|743.62|741.62|743.62|741.62|742.62|740.62|0
1655216020000|2022-06-14 14:13:40|743.37|741.37|742.62|740.62|743.37|741.37|742.62|740.62|0
1655216030000|2022-06-14 14:13:50|743.62|741.62|744.62|742.62|744.62|742.62|743.62|741.62|0
1655216040000|2022-06-14 14:14:00|745.62|743.62|746.62|744.62|746.87|744.87|745.62|743.62|0
1655216050000|2022-06-14 14:14:10|747.87|745.87|748.37|746.37|748.37|746.37|747.87|745.87|0
1655216060000|2022-06-14 14:14:20|747.87|745.87|748.37|746.37|748.37|746.37|746.62|744.62|0
1655216070000|2022-06-14 14:14:30|748.5|746.5|746.87|744.87|748.5|746.5|746.87|744.87|0
1655216080000|2022-06-14 14:14:40|746.37|744.37|746.87|744.87|746.87|744.87|746.37|744.37|0
1655216090000|2022-06-14 14:14:50|746.37|744.37|746.12|744.12|746.62|744.62|746.12|744.12|0
1655216100000|2022-06-14 14:15:00|747.62|745.62|748.62|746.62|748.87|746.87|747.62|745.62|0
1655216110000|2022-06-14 14:15:10|748.37|746.37|749.87|747.87|749.87|747.87|748.37|746.37|0
1655216120000|2022-06-14 14:15:20|750.12|748.12|749.87|747.87|750.37|748.37|749.87|747.87|0
1655216130000|2022-06-14 14:15:30|750.87|748.87|751.12|749.12|751.12|749.12|750.62|748.62|0
1655216140000|2022-06-14 14:15:40|750.62|748.62|748.87|746.87|750.62|748.62|748.87|746.87|0
1655216150000|2022-06-14 14:15:50|750.87|748.87|751.37|749.37|751.37|749.37|750.87|748.87|0
1655216160000|2022-06-14 14:16:00|750.62|748.62|748.87|746.87|751.37|749.37|748.87|746.87|0
1655216170000|2022-06-14 14:16:10|749.37|747.37|748.12|746.12|749.37|747.37|748.12|746.12|0
1655216180000|2022-06-14 14:16:20|747.62|745.62|747.87|745.87|748.37|746.37|747.62|745.62|0
1655216190000|2022-06-14 14:16:30|749.12|747.12|747.37|745.37|749.37|747.37|747.37|745.37|0
1655216200000|2022-06-14 14:16:40|746.37|744.37|747.87|745.87|747.87|745.87|746.12|744.12|0
1655216210000|2022-06-14 14:16:50|748.37|746.37|747.87|745.87|748.62|746.62|747.87|745.87|0
1655216220000|2022-06-14 14:17:00|748.62|746.62|746.87|744.87|748.62|746.62|746.62|744.62|0
1655216230000|2022-06-14 14:17:10|746.62|744.62|748.12|746.12|748.12|746.12|745.87|743.87|0
1655216240000|2022-06-14 14:17:20|748.62|746.62|746.12|744.12|748.62|746.62|746.12|744.12|0
1655216250000|2022-06-14 14:17:30|745.87|743.87|747.12|745.12|747.12|745.12|745.87|743.87|0
1655216260000|2022-06-14 14:17:40|746.62|744.62|746.62|744.62|747.12|745.12|746.62|744.62|0
1655216270000|2022-06-14 14:17:50|746.37|744.37|748.12|746.12|748.12|746.12|746.37|744.37|0
1655216280000|2022-06-14 14:18:00|748.62|746.62|747.87|745.87|748.62|746.62|747.87|745.87|0
1655216290000|2022-06-14 14:18:10|748.62|746.62|748.87|746.87|748.87|746.87|748.62|746.62|0
1655216300000|2022-06-14 14:18:20|748.62|746.62|747.87|745.87|748.62|746.62|747.87|745.87|0
1655216310000|2022-06-14 14:18:30|747.12|745.12|745.62|743.62|747.37|745.37|745.62|743.62|0
1655216320000|2022-06-14 14:18:40|745.37|743.37|747.25|745.25|747.25|745.25|745.37|743.37|0
1655216330000|2022-06-14 14:18:50|747.87|745.87|748.12|746.12|748.12|746.12|747.62|745.62|0
1655216340000|2022-06-14 14:19:00|748.87|746.87|747.87|745.87|748.87|746.87|747.87|745.87|0
1655216350000|2022-06-14 14:19:10|748.37|746.37|748.12|746.12|748.87|746.87|747.37|745.37|0
1655216360000|2022-06-14 14:19:20|748.62|746.62|748.87|746.87|748.87|746.87|748.62|746.62|0
1655216370000|2022-06-14 14:19:30|749.12|747.12|748.37|746.37|749.37|747.37|748.37|746.37|0
1655216380000|2022-06-14 14:19:40|749.12|747.12|748.87|746.87|749.12|747.12|748.12|746.12|0
1655216390000|2022-06-14 14:19:50|749.37|747.37|750.62|748.62|750.62|748.62|749.37|747.37|0
1655216400000|2022-06-14 14:20:00|752.12|750.12|753.87|751.87|753.87|751.87|752.12|750.12|0
1655216410000|2022-06-14 14:20:10|754.12|752.12|752.62|750.62|754.12|752.12|752.62|750.62|0
1655216420000|2022-06-14 14:20:20|753.62|751.62|754.37|752.37|754.37|752.37|753.12|751.12|0
1655216430000|2022-06-14 14:20:30|754.87|752.87|755.62|753.62|755.62|753.62|754.87|752.87|0
1655216440000|2022-06-14 14:20:40|755.37|753.37|756.87|754.87|756.87|754.87|755.37|753.37|0
1655216450000|2022-06-14 14:20:50|757.37|755.37|758.62|756.62|758.62|756.62|757.12|755.12|0
1655216460000|2022-06-14 14:21:00|759.12|757.12|757.87|755.87|759.12|757.12|757.87|755.87|0
1655216470000|2022-06-14 14:21:10|757.37|755.37|756.37|754.37|757.37|755.37|756.37|754.37|0
1655216480000|2022-06-14 14:21:20|756.87|754.87|756.37|754.37|756.87|754.87|756.37|754.37|0
1655216490000|2022-06-14 14:21:30|756.87|754.87|756.37|754.37|757.37|755.37|756.37|754.37|0
1655216500000|2022-06-14 14:21:40|756.62|754.62|756.87|754.87|756.87|754.87|755.87|753.87|0
1655216510000|2022-06-14 14:21:50|756.12|754.12|754.87|752.87|756.12|754.12|754.87|752.87|0
1655216520000|2022-06-14 14:22:00|754.62|752.62|753.62|751.62|755.62|753.62|753.62|751.62|0
1655216530000|2022-06-14 14:22:10|753.37|751.37|754.62|752.62|754.62|752.62|752.87|750.87|0
1655216540000|2022-06-14 14:22:20|753.87|751.87|753.12|751.12|753.87|751.87|753.12|751.12|0
1655216550000|2022-06-14 14:22:30|752.62|750.62|753.75|751.75|753.75|751.75|752.62|750.62|0
1655216560000|2022-06-14 14:22:40|754.12|752.12|753.12|751.12|754.12|752.12|753.12|751.12|0
1655216570000|2022-06-14 14:22:50|752.12|750.12|750.12|748.12|752.12|750.12|750.12|748.12|0
1655216580000|2022-06-14 14:23:00|750.87|748.87|749.87|747.87|751.62|749.62|749.87|747.87|0
1655216590000|2022-06-14 14:23:10|749.37|747.37|748.87|746.87|749.62|747.62|748.87|746.87|0
1655216600000|2022-06-14 14:23:20|750.37|748.37|750.25|748.25|750.62|748.62|750.25|748.25|0
1655216610000|2022-06-14 14:23:30|749.37|747.37|748.87|746.87|749.62|747.62|748.87|746.87|0
1655216620000|2022-06-14 14:23:40|749.87|747.87|751.12|749.12|751.37|749.37|749.87|747.87|0
1655216630000|2022-06-14 14:23:50|751.62|749.62|749.62|747.62|751.62|749.62|749.62|747.62|0
1655216640000|2022-06-14 14:24:00|750.37|748.37|749.62|747.62|751.37|749.37|749.62|747.62|0
1655216650000|2022-06-14 14:24:10|750.37|748.37|750.62|748.62|750.62|748.62|750.12|748.12|0
1655216660000|2022-06-14 14:24:20|750.12|748.12|750.87|748.87|750.87|748.87|750.12|748.12|0
1655216670000|2022-06-14 14:24:30|750.62|748.62|749.62|747.62|750.62|748.62|749.62|747.62|0
1655216680000|2022-06-14 14:24:40|749.37|747.37|750.12|748.12|750.12|748.12|749.37|747.37|0
1655216690000|2022-06-14 14:24:50|751.12|749.12|751.87|749.87|752.37|750.37|751.12|749.12|0
1655216700000|2022-06-14 14:25:00|753.12|751.12|754.12|752.12|754.12|752.12|752.87|750.87|0
1655216710000|2022-06-14 14:25:10|754|752|754.37|752.37|754.37|752.37|754|752|0
1655216720000|2022-06-14 14:25:20|755.37|753.37|754.87|752.87|755.62|753.62|754.87|752.87|0
1655216730000|2022-06-14 14:25:30|754.37|752.37|754.62|752.62|756.12|754.12|754.37|752.37|0
1655216740000|2022-06-14 14:25:40|755|753|755|753|756.37|754.37|755|753|0
1655216750000|2022-06-14 14:25:50|754.62|752.62|755.62|753.62|755.62|753.62|754.62|752.62|0
1655216760000|2022-06-14 14:26:00|755.37|753.37|753.87|751.87|755.37|753.37|753.87|751.87|0
1655216770000|2022-06-14 14:26:10|755.62|753.62|756.62|754.62|756.62|754.62|755.62|753.62|0
1655216780000|2022-06-14 14:26:20|756.12|754.12|754.62|752.62|756.12|754.12|754.62|752.62|0
1655216790000|2022-06-14 14:26:30|754.37|752.37|752.37|750.37|754.37|752.37|752.37|750.37|0
1655216800000|2022-06-14 14:26:40|752.12|750.12|750.62|748.62|752.12|750.12|750.25|748.25|0
1655216810000|2022-06-14 14:26:50|751.87|749.87|749.62|747.62|751.87|749.87|749.62|747.62|0
1655216820000|2022-06-14 14:27:00|749.87|747.87|751.12|749.12|752.12|750.12|749.87|747.87|0
1655216830000|2022-06-14 14:27:10|751.37|749.37|749.87|747.87|751.37|749.37|749.62|747.62|0
1655216840000|2022-06-14 14:27:20|751.12|749.12|751.87|749.87|751.87|749.87|750.37|748.37|0
1655216850000|2022-06-14 14:27:30|752.12|750.12|753.12|751.12|753.12|751.12|751.87|749.87|0
1655216860000|2022-06-14 14:27:40|753.62|751.62|754.12|752.12|754.12|752.12|753.62|751.62|0
1655216870000|2022-06-14 14:27:50|755.37|753.37|755.87|753.87|755.87|753.87|755.37|753.37|0
1655216880000|2022-06-14 14:28:00|755.62|753.62|755.87|753.87|755.87|753.87|755.12|753.12|0
1655216890000|2022-06-14 14:28:10|756.12|754.12|757.12|755.12|757.12|755.12|756.12|754.12|0
1655216900000|2022-06-14 14:28:20|756.87|754.87|755.37|753.37|756.87|754.87|755.37|753.37|0
1655216910000|2022-06-14 14:28:30|755.87|753.87|757.37|755.37|757.37|755.37|755.87|753.87|0
1655216920000|2022-06-14 14:28:40|755.37|753.37|756.12|754.12|756.37|754.37|755.37|753.37|0
1655216930000|2022-06-14 14:28:50|756.62|754.62|757.62|755.62|757.87|755.87|756.62|754.62|0
1655216940000|2022-06-14 14:29:00|758.12|756.12|758.87|756.87|758.87|756.87|758.12|756.12|0
1655216950000|2022-06-14 14:29:10|757.87|755.87|758.12|756.12|758.12|756.12|757.62|755.62|0
1655216960000|2022-06-14 14:29:20|759.62|757.62|757.62|755.62|759.62|757.62|757.62|755.62|0
1655216970000|2022-06-14 14:29:30|758.37|756.37|757.37|755.37|758.37|756.37|757.37|755.37|0
1655216980000|2022-06-14 14:29:40|757.87|755.87|757.87|755.87|758.37|756.37|757.87|755.87|0
1655216990000|2022-06-14 14:29:50|758.87|756.87|760.12|758.12|760.12|758.12|758.62|756.62|0
1655217000000|2022-06-14 14:30:00|760.87|758.87|760.87|758.87|760.87|758.87|760.87|758.87|0
1655217010000|2022-06-14 14:30:10|760.37|758.37|760.87|758.87|760.87|758.87|759.87|757.87|0
1655217020000|2022-06-14 14:30:20|761.37|759.37|761.62|759.62|761.87|759.87|761.37|759.37|0
1655217030000|2022-06-14 14:30:30|762.87|760.87|763.37|761.37|763.37|761.37|762.87|760.87|0
1655217040000|2022-06-14 14:30:40|762.37|760.37|762.37|760.37|763.37|761.37|762.37|760.37|0
1655217050000|2022-06-14 14:30:50|763.12|761.12|759.87|757.87|763.12|761.12|759.87|757.87|0
1655217060000|2022-06-14 14:31:00|760.12|758.12|757.37|755.37|760.12|758.12|757.37|755.37|0
1655217070000|2022-06-14 14:31:10|758.87|756.87|757.62|755.62|758.87|756.87|757.62|755.62|0
1655217080000|2022-06-14 14:31:20|757.12|755.12|756.37|754.37|757.12|755.12|756.12|754.12|0
1655217090000|2022-06-14 14:31:30|755.12|753.12|756.62|754.62|756.62|754.62|755.12|753.12|0
1655217100000|2022-06-14 14:31:40|757.12|755.12|755.12|753.12|757.12|755.12|755.12|753.12|0
1655217110000|2022-06-14 14:31:50|753.87|751.87|753.62|751.62|754.62|752.62|753.62|751.62|0
1655217120000|2022-06-14 14:32:00|753.12|751.12|753.37|751.37|753.62|751.62|752.87|750.87|0
1655217130000|2022-06-14 14:32:10|752.87|750.87|756.12|754.12|756.12|754.12|752.87|750.87|0
1655217140000|2022-06-14 14:32:20|755.12|753.12|755|753|755.12|753.12|754.37|752.37|0
1655217150000|2022-06-14 14:32:30|754.87|752.87|754.62|752.62|754.87|752.87|754.12|752.12|0
1655217160000|2022-06-14 14:32:40|753.87|751.87|754.87|752.87|754.87|752.87|753.87|751.87|0
1655217170000|2022-06-14 14:32:50|755.12|753.12|755.37|753.37|755.62|753.62|755.12|753.12|0
1655217180000|2022-06-14 14:33:00|756.12|754.12|755.37|753.37|756.12|754.12|755.37|753.37|0
1655217190000|2022-06-14 14:33:10|754.62|752.62|756.37|754.37|756.37|754.37|754.62|752.62|0
1655217200000|2022-06-14 14:33:20|756.62|754.62|758.5|756.5|758.5|756.5|756.62|754.62|0
1655217210000|2022-06-14 14:33:30|757.87|755.87|758.12|756.12|758.62|756.62|757.87|755.87|0
1655217220000|2022-06-14 14:33:40|758.25|756.25|757.62|755.62|758.25|756.25|757.62|755.62|0
1655217230000|2022-06-14 14:33:50|757.12|755.12|759.12|757.12|759.87|757.87|757.12|755.12|0
1655217240000|2022-06-14 14:34:00|760.12|758.12|758.62|756.62|760.12|758.12|758.62|756.62|0
1655217250000|2022-06-14 14:34:10|758.12|756.12|760.12|758.12|760.12|758.12|758.12|756.12|0
1655217260000|2022-06-14 14:34:20|760.37|758.37|757.87|755.87|760.37|758.37|757.87|755.87|0
1655217270000|2022-06-14 14:34:30|758.12|756.12|756.62|754.62|758.12|756.12|756.12|754.12|0
1655217280000|2022-06-14 14:34:40|756.87|754.87|757.12|755.12|757.37|755.37|756.87|754.87|0
1655217290000|2022-06-14 14:34:50|756.62|754.62|756.12|754.12|756.62|754.62|756.12|754.12|0
1655217300000|2022-06-14 14:35:00|755.87|753.87|756.37|754.37|756.62|754.62|755.62|753.62|0
1655217310000|2022-06-14 14:35:10|754.87|752.87|754.62|752.62|756.12|754.12|754.62|752.62|0
1655217320000|2022-06-14 14:35:20|755.12|753.12|754.37|752.37|755.12|753.12|754.12|752.12|0
1655217330000|2022-06-14 14:35:30|754.62|752.62|754.87|752.87|754.87|752.87|754.37|752.37|0
1655217340000|2022-06-14 14:35:40|756.37|754.37|758.37|756.37|758.37|756.37|756.37|754.37|0
1655217350000|2022-06-14 14:35:50|758.87|756.87|758.12|756.12|759.12|757.12|758.12|756.12|0
1655217360000|2022-06-14 14:36:00|758.87|756.87|758.87|756.87|758.87|756.87|757.62|755.62|0
1655217370000|2022-06-14 14:36:10|759.12|757.12|758.87|756.87|759.62|757.62|758.87|756.87|0
1655217380000|2022-06-14 14:36:20|758.12|756.12|757.12|755.12|758.12|756.12|757.12|755.12|0
1655217390000|2022-06-14 14:36:30|756.37|754.37|755.12|753.12|756.37|754.37|755.12|753.12|0
1655217400000|2022-06-14 14:36:40|754.87|752.87|756.5|754.5|756.5|754.5|754.87|752.87|0
1655217410000|2022-06-14 14:36:50|755.75|753.75|754.12|752.12|755.75|753.75|754.12|752.12|0
1655217420000|2022-06-14 14:37:00|754.37|752.37|753.37|751.37|754.5|752.5|753.12|751.12|0
1655217430000|2022-06-14 14:37:10|753.62|751.62|754.12|752.12|754.12|752.12|753.62|751.62|0
1655217440000|2022-06-14 14:37:20|754.87|752.87|756.87|754.87|756.87|754.87|754.87|752.87|0
1655217450000|2022-06-14 14:37:30|757.12|755.12|758.37|756.37|758.37|756.37|757.12|755.12|0
1655217460000|2022-06-14 14:37:40|758.62|756.62|760.37|758.37|760.37|758.37|758.62|756.62|0
1655217470000|2022-06-14 14:37:50|759.62|757.62|758.37|756.37|759.62|757.62|757.62|755.62|0
1655217480000|2022-06-14 14:38:00|758.5|756.5|758.87|756.87|758.87|756.87|758.12|756.12|0
1655217490000|2022-06-14 14:38:10|758.37|756.37|757.87|755.87|758.37|756.37|757.62|755.62|0
1655217500000|2022-06-14 14:38:20|758.62|756.62|758.62|756.62|758.62|756.62|758.12|756.12|0
1655217510000|2022-06-14 14:38:30|758.12|756.12|757.87|755.87|758.37|756.37|757.87|755.87|0
1655217520000|2022-06-14 14:38:40|758.12|756.12|758.87|756.87|758.87|756.87|757.87|755.87|0
1655217530000|2022-06-14 14:38:50|759.12|757.12|758.62|756.62|759.12|757.12|758.62|756.62|0
1655217540000|2022-06-14 14:39:00|758.12|756.12|755.62|753.62|758.12|756.12|755.62|753.62|0
1655217550000|2022-06-14 14:39:10|755.87|753.87|758.37|756.37|758.37|756.37|755.87|753.87|0
1655217560000|2022-06-14 14:39:20|758.12|756.12|759.62|757.62|759.62|757.62|757.87|755.87|0
1655217570000|2022-06-14 14:39:30|760.62|758.62|760.37|758.37|760.62|758.62|759.62|757.62|0
1655217580000|2022-06-14 14:39:40|761.37|759.37|760.62|758.62|761.62|759.62|760.62|758.62|0
1655217590000|2022-06-14 14:39:50|759.37|757.37|758.37|756.37|759.37|757.37|758.37|756.37|0
1655217600000|2022-06-14 14:40:00|759.87|757.87|760.87|758.87|760.87|758.87|759.87|757.87|0
1655217610000|2022-06-14 14:40:10|760.62|758.62|759.12|757.12|760.62|758.62|759.12|757.12|0
1655217620000|2022-06-14 14:40:20|760.12|758.12|758.87|756.87|760.87|758.87|758.87|756.87|0
1655217630000|2022-06-14 14:40:30|759.12|757.12|759.25|757.25|759.25|757.25|758.37|756.37|0
1655217640000|2022-06-14 14:40:40|759.12|757.12|757.87|755.87|759.12|757.12|757.87|755.87|0
1655217650000|2022-06-14 14:40:50|759.12|757.12|760.37|758.37|760.37|758.37|759.12|757.12|0
1655217660000|2022-06-14 14:41:00|760.62|758.62|760.62|758.62|760.62|758.62|760.12|758.12|0
1655217670000|2022-06-14 14:41:10|761.12|759.12|761.87|759.87|761.87|759.87|761.12|759.12|0
1655217680000|2022-06-14 14:41:20|762.37|760.37|762.62|760.62|762.62|760.62|762.37|760.37|0
1655217690000|2022-06-14 14:41:30|762.37|760.37|761.12|759.12|762.5|760.5|761.12|759.12|0
1655217700000|2022-06-14 14:41:40|761.62|759.62|762.12|760.12|762.12|760.12|761.37|759.37|0
1655217710000|2022-06-14 14:41:50|761.62|759.62|762.62|760.62|762.62|760.62|761.62|759.62|0
1655217720000|2022-06-14 14:42:00|763.37|761.37|764.87|762.87|764.87|762.87|763.37|761.37|0
1655217730000|2022-06-14 14:42:10|765.62|763.62|765.87|763.87|765.87|763.87|765.37|763.37|0
1655217740000|2022-06-14 14:42:20|766.12|764.12|765.87|763.87|766.12|764.12|765.87|763.87|0
1655217750000|2022-06-14 14:42:30|766.12|764.12|767.37|765.37|767.37|765.37|766.12|764.12|0
1655217760000|2022-06-14 14:42:40|767.62|765.62|768.37|766.37|768.37|766.37|767.62|765.62|0
1655217770000|2022-06-14 14:42:50|768.62|766.62|768.87|766.87|768.87|766.87|768.12|766.12|0
1655217780000|2022-06-14 14:43:00|769.12|767.12|768.37|766.37|769.12|767.12|768.37|766.37|0
1655217790000|2022-06-14 14:43:10|768.12|766.12|768.87|766.87|769.37|767.37|768.12|766.12|0
1655217800000|2022-06-14 14:43:20|768.12|766.12|767.87|765.87|768.87|766.87|767.87|765.87|0
1655217810000|2022-06-14 14:43:30|768.37|766.37|768.12|766.12|768.37|766.37|768.12|766.12|0
1655217820000|2022-06-14 14:43:40|768.37|766.37|768.37|766.37|768.37|766.37|767.87|765.87|0
1655217830000|2022-06-14 14:43:50|768.75|766.75|769.37|767.37|769.37|767.37|768.62|766.62|0
1655217840000|2022-06-14 14:44:00|769.62|767.62|769.62|767.62|769.62|767.62|769.37|767.37|0
1655217850000|2022-06-14 14:44:10|768.87|766.87|766.87|764.87|768.87|766.87|766.87|764.87|0
1655217860000|2022-06-14 14:44:20|765.87|763.87|765.37|763.37|766.12|764.12|765.37|763.37|0
1655217870000|2022-06-14 14:44:30|765.62|763.62|766.12|764.12|766.12|764.12|765.62|763.62|0
1655217880000|2022-06-14 14:44:40|765.37|763.37|765.37|763.37|765.37|763.37|764.87|762.87|0
1655217890000|2022-06-14 14:44:50|764.62|762.62|764.62|762.62|764.62|762.62|764.62|762.62|0
1655217900000|2022-06-14 14:45:00|762.62|760.62|765.62|763.62|765.62|763.62|762.62|760.62|0
1655217910000|2022-06-14 14:45:10|764.12|762.12|763.62|761.62|764.87|762.87|763.62|761.62|0
1655217920000|2022-06-14 14:45:20|763.12|761.12|762.87|760.87|763.12|761.12|762.62|760.62|0
1655217930000|2022-06-14 14:45:30|762.12|760.12|761.37|759.37|762.12|760.12|761.12|759.12|0
1655217940000|2022-06-14 14:45:40|760.62|758.62|762.37|760.37|763.12|761.12|760.62|758.62|0
1655217950000|2022-06-14 14:45:50|762.62|760.62|762.37|760.37|762.87|760.87|762.37|760.37|0
1655217960000|2022-06-14 14:46:00|762.75|760.75|761.62|759.62|763.37|761.37|761.62|759.62|0
1655217970000|2022-06-14 14:46:10|761.12|759.12|761.37|759.37|761.37|759.37|759.87|757.87|0
1655217980000|2022-06-14 14:46:20|760.12|758.12|759.87|757.87|760.37|758.37|759.87|757.87|0
1655217990000|2022-06-14 14:46:30|758.62|756.62|757.12|755.12|758.62|756.62|757.12|755.12|0
1655218000000|2022-06-14 14:46:40|757.37|755.37|756.62|754.62|758.12|756.12|756.62|754.62|0
1655218010000|2022-06-14 14:46:50|757.12|755.12|756.12|754.12|757.12|755.12|756.12|754.12|0
1655218020000|2022-06-14 14:47:00|755.62|753.62|751.87|749.87|755.87|753.87|751.87|749.87|0
1655218030000|2022-06-14 14:47:10|751.62|749.62|751.12|749.12|751.62|749.62|751.12|749.12|0
1655218040000|2022-06-14 14:47:20|750.87|748.87|751.87|749.87|751.87|749.87|750.12|748.12|0
1655218050000|2022-06-14 14:47:30|750.62|748.62|751.37|749.37|751.37|749.37|750.62|748.62|0
1655218060000|2022-06-14 14:47:40|750.87|748.87|750.62|748.62|751.37|749.37|750.62|748.62|0
1655218070000|2022-06-14 14:47:50|750.12|748.12|750.87|748.87|750.87|748.87|750.12|748.12|0
1655218080000|2022-06-14 14:48:00|751.62|749.62|751.12|749.12|751.87|749.87|751.12|749.12|0
1655218090000|2022-06-14 14:48:10|751.62|749.62|750.12|748.12|751.62|749.62|750.12|748.12|0
1655218100000|2022-06-14 14:48:20|749.87|747.87|749.12|747.12|749.87|747.87|749.12|747.12|0
1655218110000|2022-06-14 14:48:30|748.12|746.12|748.12|746.12|748.37|746.37|748.12|746.12|0
1655218120000|2022-06-14 14:48:40|748.37|746.37|748.37|746.37|748.87|746.87|748.37|746.37|0
1655218130000|2022-06-14 14:48:50|747.62|745.62|748.12|746.12|748.37|746.37|747.62|745.62|0
1655218140000|2022-06-14 14:49:00|748.37|746.37|748.12|746.12|748.37|746.37|747.87|745.87|0
1655218150000|2022-06-14 14:49:10|748.87|746.87|748.62|746.62|748.87|746.87|748.37|746.37|0
1655218160000|2022-06-14 14:49:20|749.62|747.62|749.37|747.37|749.62|747.62|749.12|747.12|0
1655218170000|2022-06-14 14:49:30|749.12|747.12|749.12|747.12|749.12|747.12|748.37|746.37|0
1655218180000|2022-06-14 14:49:40|749.37|747.37|747.37|745.37|749.37|747.37|747.37|745.37|0
1655218190000|2022-06-14 14:49:50|747.12|745.12|746.62|744.62|747.37|745.37|746.62|744.62|0
1655218200000|2022-06-14 14:50:00|746.12|744.12|748.12|746.12|748.12|746.12|746.12|744.12|0
1655218210000|2022-06-14 14:50:10|746.87|744.87|745.87|743.87|746.87|744.87|745.87|743.87|0
1655218220000|2022-06-14 14:50:20|746.87|744.87|747.37|745.37|747.37|745.37|746.87|744.87|0
1655218230000|2022-06-14 14:50:30|747.62|745.62|748.62|746.62|748.62|746.62|747.62|745.62|0
1655218240000|2022-06-14 14:50:40|748.87|746.87|746.87|744.87|749.37|747.37|746.87|744.87|0
1655218250000|2022-06-14 14:50:50|746.12|744.12|743.87|741.87|746.12|744.12|743.87|741.87|0
1655218260000|2022-06-14 14:51:00|742.12|740.12|744.12|742.12|744.12|742.12|742.12|740.12|0
1655218270000|2022-06-14 14:51:10|744.87|742.87|744.12|742.12|744.87|742.87|744.12|742.12|0
1655218280000|2022-06-14 14:51:20|743.12|741.12|744.62|742.62|744.87|742.87|743.12|741.12|0
1655218290000|2022-06-14 14:51:30|743.12|741.12|741.62|739.62|743.12|741.12|741.62|739.62|0
1655218300000|2022-06-14 14:51:40|742.62|740.62|742.87|740.87|742.87|740.87|742.37|740.37|0
1655218310000|2022-06-14 14:51:50|743.12|741.12|742.12|740.12|743.37|741.37|742.12|740.12|0
1655218320000|2022-06-14 14:52:00|742.87|740.87|743.25|741.25|743.25|741.25|742.87|740.87|0
1655218330000|2022-06-14 14:52:10|743.12|741.12|742.37|740.37|743.12|741.12|742.12|740.12|0
1655218340000|2022-06-14 14:52:20|742.62|740.62|742.12|740.12|742.62|740.62|741.87|739.87|0
1655218350000|2022-06-14 14:52:30|741.62|739.62|741.87|739.87|741.87|739.87|741.62|739.62|0
1655218360000|2022-06-14 14:52:40|741.37|739.37|740.37|738.37|742.12|740.12|740.37|738.37|0
1655218370000|2022-06-14 14:52:50|740.62|738.62|740.25|738.25|740.62|738.62|740.25|738.25|0
1655218380000|2022-06-14 14:53:00|740.12|738.12|740.87|738.87|740.87|738.87|740.12|738.12|0
1655218390000|2022-06-14 14:53:10|740.37|738.37|740.62|738.62|740.62|738.62|740.12|738.12|0
1655218400000|2022-06-14 14:53:20|742.12|740.12|742.87|740.87|742.87|740.87|742.12|740.12|0
1655218410000|2022-06-14 14:53:30|743.37|741.37|743.37|741.37|743.37|741.37|743.37|741.37|0
1655218420000|2022-06-14 14:53:40|743.87|741.87|743.87|741.87|743.87|741.87|743.87|741.87|0
1655218430000|2022-06-14 14:53:50|742.87|740.87|743.37|741.37|743.37|741.37|742.37|740.37|0
1655218440000|2022-06-14 14:54:00|743.87|741.87|744.62|742.62|744.62|742.62|743.37|741.37|0
1655218450000|2022-06-14 14:54:10|745.37|743.37|744.12|742.12|745.37|743.37|744.12|742.12|0
1655218460000|2022-06-14 14:54:20|743.62|741.62|745.87|743.87|745.87|743.87|743.62|741.62|0
1655218470000|2022-06-14 14:54:30|745.62|743.62|747.12|745.12|747.12|745.12|745.62|743.62|0
1655218480000|2022-06-14 14:54:40|747.87|745.87|748.37|746.37|748.37|746.37|747.87|745.87|0
1655218490000|2022-06-14 14:54:50|748.12|746.12|747.87|745.87|748.62|746.62|747.87|745.87|0
1655218500000|2022-06-14 14:55:00|748.62|746.62|750.12|748.12|750.12|748.12|748.62|746.62|0
1655218510000|2022-06-14 14:55:10|750.87|748.87|748.87|746.87|750.87|748.87|748.62|746.62|0
1655218520000|2022-06-14 14:55:20|748.12|746.12|748.12|746.12|748.62|746.62|748.12|746.12|0
1655218530000|2022-06-14 14:55:30|747.62|745.62|747.37|745.37|747.62|745.62|747.37|745.37|0
1655218540000|2022-06-14 14:55:40|748.37|746.37|749.12|747.12|749.12|747.12|748.37|746.37|0
1655218550000|2022-06-14 14:55:50|749.37|747.37|749.87|747.87|749.87|747.87|749.37|747.37|0
1655218560000|2022-06-14 14:56:00|750.12|748.12|748.62|746.62|750.12|748.12|748.62|746.62|0
1655218570000|2022-06-14 14:56:10|747.87|745.87|747.12|745.12|747.87|745.87|747.12|745.12|0
1655218580000|2022-06-14 14:56:20|747.87|745.87|747.87|745.87|748.12|746.12|747.62|745.62|0
1655218590000|2022-06-14 14:56:30|748.12|746.12|747.5|745.5|748.12|746.12|746.62|744.62|0
1655218600000|2022-06-14 14:56:40|748.12|746.12|748.12|746.12|748.87|746.87|748.12|746.12|0
1655218610000|2022-06-14 14:56:50|747.62|745.62|747.87|745.87|747.87|745.87|747.37|745.37|0
1655218620000|2022-06-14 14:57:00|748.12|746.12|747.62|745.62|748.37|746.37|747.62|745.62|0
1655218630000|2022-06-14 14:57:10|747.87|745.87|747.12|745.12|747.87|745.87|747.12|745.12|0
1655218640000|2022-06-14 14:57:20|746.62|744.62|746.37|744.37|746.62|744.62|745.87|743.87|0
1655218650000|2022-06-14 14:57:30|746.12|744.12|746.87|744.87|747.12|745.12|746.12|744.12|0
1655218660000|2022-06-14 14:57:40|746.62|744.62|745.87|743.87|746.62|744.62|745.87|743.87|0
1655218670000|2022-06-14 14:57:50|745.62|743.62|745.62|743.62|745.87|743.87|745.62|743.62|0
1655218680000|2022-06-14 14:58:00|745.12|743.12|744.37|742.37|745.12|743.12|743.87|741.87|0
1655218690000|2022-06-14 14:58:10|744.12|742.12|747.12|745.12|747.12|745.12|744.12|742.12|0
1655218700000|2022-06-14 14:58:20|746.87|744.87|745.87|743.87|747.37|745.37|745.87|743.87|0
1655218710000|2022-06-14 14:58:30|745.12|743.12|745.87|743.87|745.87|743.87|744.62|742.62|0
1655218720000|2022-06-14 14:58:40|746.12|744.12|746.87|744.87|746.87|744.87|745.62|743.62|0
1655218730000|2022-06-14 14:58:50|747.37|745.37|747.12|745.12|747.37|745.37|746.87|744.87|0
1655218740000|2022-06-14 14:59:00|746.62|744.62|748.12|746.12|748.12|746.12|746.62|744.62|0
1655218750000|2022-06-14 14:59:10|747.87|745.87|747.87|745.87|747.87|745.87|747.87|745.87|0
1655218760000|2022-06-14 14:59:20|748.12|746.12|748.87|746.87|748.87|746.87|748.12|746.12|0
1655218770000|2022-06-14 14:59:30|749.37|747.37|749.87|747.87|750.37|748.37|749.37|747.37|0
1655218780000|2022-06-14 14:59:40|750.62|748.62|750.87|748.87|750.87|748.87|750.62|748.62|0
1655218790000|2022-06-14 14:59:50|750.12|748.12|748.12|746.12|750.12|748.12|748.12|746.12|0
1655218800000|2022-06-14 15:00:00|749.62|747.62|750.12|748.12|750.12|748.12|749.62|747.62|0
1655218810000|2022-06-14 15:00:10|748.62|746.62|750.12|748.12|750.62|748.62|748.62|746.62|0
1655218820000|2022-06-14 15:00:20|749.87|747.87|748.37|746.37|749.87|747.87|748.37|746.37|0
1655218830000|2022-06-14 15:00:30|748.12|746.12|748.62|746.62|748.62|746.62|748.12|746.12|0
1655218840000|2022-06-14 15:00:40|748.37|746.37|747.87|745.87|748.62|746.62|747.62|745.62|0
1655218850000|2022-06-14 15:00:50|748.62|746.62|748.12|746.12|748.62|746.62|748.12|746.12|0
1655218860000|2022-06-14 15:01:00|746.87|744.87|744.12|742.12|746.87|744.87|744.12|742.12|0
1655218870000|2022-06-14 15:01:10|742.87|740.87|745.12|743.12|745.12|743.12|742.62|740.62|0
1655218880000|2022-06-14 15:01:20|745.37|743.37|744.62|742.62|746.12|744.12|744.62|742.62|0
1655218890000|2022-06-14 15:01:30|744.87|742.87|745.37|743.37|745.37|743.37|744.87|742.87|0
1655218900000|2022-06-14 15:01:40|745.87|743.87|744.12|742.12|745.87|743.87|744.12|742.12|0
1655218910000|2022-06-14 15:01:50|743.87|741.87|743.75|741.75|744.62|742.62|743.75|741.75|0
1655218920000|2022-06-14 15:02:00|742.87|740.87|744.12|742.12|744.12|742.12|742.87|740.87|0
1655218930000|2022-06-14 15:02:10|743.37|741.37|742.87|740.87|743.37|741.37|742.87|740.87|0
1655218940000|2022-06-14 15:02:20|742.12|740.12|742.75|740.75|742.75|740.75|741.62|739.62|0
1655218950000|2022-06-14 15:02:30|743.62|741.62|744.62|742.62|744.62|742.62|743.62|741.62|0
1655218960000|2022-06-14 15:02:40|743.62|741.62|743.62|741.62|744.37|742.37|743.62|741.62|0
1655218970000|2022-06-14 15:02:50|743.37|741.37|744.25|742.25|744.25|742.25|743.37|741.37|0
1655218980000|2022-06-14 15:03:00|744.87|742.87|745.87|743.87|746.12|744.12|744.87|742.87|0
1655218990000|2022-06-14 15:03:10|746.87|744.87|747.12|745.12|747.37|745.37|746.87|744.87|0
1655219000000|2022-06-14 15:03:20|746.12|744.12|745.62|743.62|746.37|744.37|745.62|743.62|0
1655219010000|2022-06-14 15:03:30|746.12|744.12|745.62|743.62|746.87|744.87|745.62|743.62|0
1655219020000|2022-06-14 15:03:40|745.5|743.5|745.62|743.62|745.62|743.62|745.12|743.12|0
1655219030000|2022-06-14 15:03:50|746.37|744.37|746.87|744.87|746.87|744.87|746.37|744.37|0
1655219040000|2022-06-14 15:04:00|747.62|745.62|746.87|744.87|747.62|745.62|746.37|744.37|0
1655219050000|2022-06-14 15:04:10|746.37|744.37|747.12|745.12|747.62|745.62|746.12|744.12|0
1655219060000|2022-06-14 15:04:20|746.87|744.87|746.37|744.37|746.87|744.87|746.12|744.12|0
1655219070000|2022-06-14 15:04:30|746.12|744.12|746.62|744.62|746.62|744.62|746.12|744.12|0
1655219080000|2022-06-14 15:04:40|746.5|744.5|746.62|744.62|746.62|744.62|746.37|744.37|0
1655219090000|2022-06-14 15:04:50|746.37|744.37|747.12|745.12|747.37|745.37|746.37|744.37|0
1655219100000|2022-06-14 15:05:00|746.62|744.62|748.62|746.62|748.62|746.62|746.62|744.62|0
1655219110000|2022-06-14 15:05:10|748.87|746.87|749.37|747.37|749.37|747.37|748.62|746.62|0
1655219120000|2022-06-14 15:05:20|749.62|747.62|749.62|747.62|749.62|747.62|749.12|747.12|0
1655219130000|2022-06-14 15:05:30|749.87|747.87|749.87|747.87|749.87|747.87|749.37|747.37|0
1655219140000|2022-06-14 15:05:40|750.12|748.12|750.12|748.12|751.37|749.37|750.12|748.12|0
1655219150000|2022-06-14 15:05:50|749.87|747.87|750.37|748.37|750.37|748.37|749.12|747.12|0
1655219160000|2022-06-14 15:06:00|750.62|748.62|750.87|748.87|750.87|748.87|749.87|747.87|0
1655219170000|2022-06-14 15:06:10|750.12|748.12|749.37|747.37|750.12|748.12|749.12|747.12|0
1655219180000|2022-06-14 15:06:20|749.62|747.62|750.37|748.37|750.37|748.37|749.62|747.62|0
1655219190000|2022-06-14 15:06:30|751.12|749.12|753.62|751.62|753.62|751.62|751.12|749.12|0
1655219200000|2022-06-14 15:06:40|754.62|752.62|755.87|753.87|755.87|753.87|754.62|752.62|0
1655219210000|2022-06-14 15:06:50|756.12|754.12|756.62|754.62|756.62|754.62|756.12|754.12|0
1655219220000|2022-06-14 15:07:00|757.12|755.12|759.37|757.37|759.37|757.37|757.12|755.12|0
1655219230000|2022-06-14 15:07:10|759.62|757.62|757.12|755.12|759.62|757.62|757.12|755.12|0
1655219240000|2022-06-14 15:07:20|756.87|754.87|758.12|756.12|758.12|756.12|756.87|754.87|0
1655219250000|2022-06-14 15:07:30|757.87|755.87|758.62|756.62|758.62|756.62|757.87|755.87|0
1655219260000|2022-06-14 15:07:40|759.12|757.12|757.37|755.37|759.12|757.12|757.37|755.37|0
1655219270000|2022-06-14 15:07:50|756.87|754.87|756.87|754.87|757.5|755.5|756.87|754.87|0
1655219280000|2022-06-14 15:08:00|756.37|754.37|756.37|754.37|757.37|755.37|756.37|754.37|0
1655219290000|2022-06-14 15:08:10|756.12|754.12|755.37|753.37|756.37|754.37|755.37|753.37|0
1655219300000|2022-06-14 15:08:20|756.37|754.37|757.12|755.12|757.12|755.12|756.37|754.37|0
1655219310000|2022-06-14 15:08:30|757.37|755.37|757.12|755.12|758.12|756.12|757.12|755.12|0
1655219320000|2022-06-14 15:08:40|756.87|754.87|758.12|756.12|758.37|756.37|756.87|754.87|0
1655219330000|2022-06-14 15:08:50|758.87|756.87|759.12|757.12|759.12|757.12|758.87|756.87|0
1655219340000|2022-06-14 15:09:00|759.37|757.37|758.87|756.87|759.62|757.62|758.87|756.87|0
1655219350000|2022-06-14 15:09:10|758|756|757.37|755.37|758.12|756.12|757.37|755.37|0
1655219360000|2022-06-14 15:09:20|757.25|755.25|758.62|756.62|758.62|756.62|757.12|755.12|0
1655219370000|2022-06-14 15:09:30|759.12|757.12|758.37|756.37|759.12|757.12|758.37|756.37|0
1655219380000|2022-06-14 15:09:40|758.12|756.12|757.62|755.62|758.12|756.12|757.62|755.62|0
1655219390000|2022-06-14 15:09:50|758.62|756.62|758.87|756.87|759.12|757.12|758.62|756.62|0
1655219400000|2022-06-14 15:10:00|759.12|757.12|759.87|757.87|759.87|757.87|758.62|756.62|0
1655219410000|2022-06-14 15:10:10|760.12|758.12|759.87|757.87|760.12|758.12|759.37|757.37|0
1655219420000|2022-06-14 15:10:20|760.25|758.25|758.87|756.87|760.25|758.25|758.87|756.87|0
1655219430000|2022-06-14 15:10:30|759.12|757.12|760.37|758.37|760.37|758.37|759.12|757.12|0
1655219440000|2022-06-14 15:10:40|760.12|758.12|761.12|759.12|761.12|759.12|760.12|758.12|0
1655219450000|2022-06-14 15:10:50|760.87|758.87|760.37|758.37|761.37|759.37|760.37|758.37|0
1655219460000|2022-06-14 15:11:00|760.62|758.62|760.87|758.87|761.12|759.12|759.87|757.87|0
1655219470000|2022-06-14 15:11:10|760.62|758.62|760.37|758.37|760.87|758.87|760.37|758.37|0
1655219480000|2022-06-14 15:11:20|761.12|759.12|762.12|760.12|762.12|760.12|761.12|759.12|0
1655219490000|2022-06-14 15:11:30|761.87|759.87|762.62|760.62|762.62|760.62|761.37|759.37|0
1655219500000|2022-06-14 15:11:40|762.87|760.87|762.87|760.87|763.62|761.62|762.87|760.87|0
1655219510000|2022-06-14 15:11:50|763.12|761.12|763.37|761.37|763.37|761.37|762.62|760.62|0
1655219520000|2022-06-14 15:12:00|762.87|760.87|761.87|759.87|762.87|760.87|761.87|759.87|0
1655219530000|2022-06-14 15:12:10|762.12|760.12|761.62|759.62|762.12|760.12|761.62|759.62|0
1655219540000|2022-06-14 15:12:20|761.12|759.12|762.87|760.87|762.87|760.87|761.12|759.12|0
1655219550000|2022-06-14 15:12:30|762.62|760.62|761.62|759.62|762.62|760.62|761.12|759.12|0
1655219560000|2022-06-14 15:12:40|762.62|760.62|762.62|760.62|762.87|760.87|762.62|760.62|0
1655219570000|2022-06-14 15:12:50|762.37|760.37|763.37|761.37|763.37|761.37|762.37|760.37|0
1655219580000|2022-06-14 15:13:00|764.12|762.12|763.62|761.62|764.12|762.12|762.87|760.87|0
1655219590000|2022-06-14 15:13:10|763.87|761.87|763.37|761.37|763.87|761.87|763.37|761.37|0
1655219600000|2022-06-14 15:13:20|763.62|761.62|762.62|760.62|763.62|761.62|762.62|760.62|0
1655219610000|2022-06-14 15:13:30|762.87|760.87|763.12|761.12|763.12|761.12|761.12|759.12|0
1655219620000|2022-06-14 15:13:40|763.37|761.37|762.5|760.5|763.87|761.87|762.5|760.5|0
1655219630000|2022-06-14 15:13:50|762.12|760.12|762.12|760.12|762.37|760.37|762.12|760.12|0
1655219640000|2022-06-14 15:14:00|761.87|759.87|761.37|759.37|761.87|759.87|760.62|758.62|0
1655219650000|2022-06-14 15:14:10|762.12|760.12|761.62|759.62|762.12|760.12|761.62|759.62|0
1655219660000|2022-06-14 15:14:20|762.12|760.12|760.62|758.62|762.12|760.12|760.62|758.62|0
1655219670000|2022-06-14 15:14:30|760.87|758.87|761.62|759.62|761.62|759.62|760.87|758.87|0
1655219680000|2022-06-14 15:14:40|762.12|760.12|762.12|760.12|762.5|760.5|762.12|760.12|0
1655219690000|2022-06-14 15:14:50|761.87|759.87|762.12|760.12|762.12|760.12|761.87|759.87|0
1655219700000|2022-06-14 15:15:00|762.37|760.37|762.12|760.12|762.37|760.37|761.37|759.37|0
1655219710000|2022-06-14 15:15:10|761.62|759.62|762.12|760.12|762.12|760.12|761.37|759.37|0
1655219720000|2022-06-14 15:15:20|762.37|760.37|761.87|759.87|762.37|760.37|761.37|759.37|0
1655219730000|2022-06-14 15:15:30|762.62|760.62|762.87|760.87|762.87|760.87|762.62|760.62|0
1655219740000|2022-06-14 15:15:40|763.12|761.12|764.87|762.87|764.87|762.87|763.12|761.12|0
1655219750000|2022-06-14 15:15:50|765.12|763.12|766.37|764.37|766.37|764.37|765.12|763.12|0
1655219760000|2022-06-14 15:16:00|764.12|762.12|763.12|761.12|764.12|762.12|763.12|761.12|0
1655219770000|2022-06-14 15:16:10|762.87|760.87|763.37|761.37|763.37|761.37|762.12|760.12|0
1655219780000|2022-06-14 15:16:20|763.12|761.12|763.12|761.12|763.62|761.62|763.12|761.12|0
1655219790000|2022-06-14 15:16:30|762.62|760.62|763.12|761.12|763.12|761.12|762.12|760.12|0
1655219800000|2022-06-14 15:16:40|762.62|760.62|764.37|762.37|764.37|762.37|762.37|760.37|0
1655219810000|2022-06-14 15:16:50|765.37|763.37|767.12|765.12|767.12|765.12|765.37|763.37|0
1655219820000|2022-06-14 15:17:00|764.37|762.37|763.37|761.37|764.37|762.37|763.37|761.37|0
1655219830000|2022-06-14 15:17:10|763.5|761.5|764.12|762.12|764.37|762.37|763.5|761.5|0
1655219840000|2022-06-14 15:17:20|763.37|761.37|763.87|761.87|763.87|761.87|763.37|761.37|0
1655219850000|2022-06-14 15:17:30|763.37|761.37|762.87|760.87|763.37|761.37|762.87|760.87|0
1655219860000|2022-06-14 15:17:40|762.25|760.25|760.37|758.37|762.25|760.25|760.37|758.37|0
1655219870000|2022-06-14 15:17:50|760.12|758.12|762.12|760.12|762.12|760.12|760|758|0
1655219880000|2022-06-14 15:18:00|761.12|759.12|760.12|758.12|761.12|759.12|760.12|758.12|0
1655219890000|2022-06-14 15:18:10|759.87|757.87|760.87|758.87|760.87|758.87|759.87|757.87|0
1655219900000|2022-06-14 15:18:20|761.37|759.37|761.87|759.87|762.37|760.37|761.37|759.37|0
1655219910000|2022-06-14 15:18:30|762.37|760.37|762.37|760.37|762.62|760.62|762.37|760.37|0
1655219920000|2022-06-14 15:18:40|762.12|760.12|762.87|760.87|763.37|761.37|762.12|760.12|0
1655219930000|2022-06-14 15:18:50|762.62|760.62|762.87|760.87|762.87|760.87|762.37|760.37|0
1655219940000|2022-06-14 15:19:00|762.62|760.62|763.12|761.12|764.12|762.12|762.62|760.62|0
1655219950000|2022-06-14 15:19:10|762.87|760.87|762.62|760.62|763.12|761.12|762.37|760.37|0
1655219960000|2022-06-14 15:19:20|763.25|761.25|763.12|761.12|764.12|762.12|763.12|761.12|0
1655219970000|2022-06-14 15:19:30|763.87|761.87|763.37|761.37|763.87|761.87|763.37|761.37|0
1655219980000|2022-06-14 15:19:40|763.62|761.62|761.87|759.87|763.62|761.62|761.87|759.87|0
1655219990000|2022-06-14 15:19:50|761.37|759.37|761.87|759.87|761.87|759.87|761.37|759.37|0
1655220000000|2022-06-14 15:20:00|762.62|760.62|762.62|760.62|762.62|760.62|762.62|760.62|0
1655220010000|2022-06-14 15:20:10|763.12|761.12|763.12|761.12|763.37|761.37|763.12|761.12|0
1655220020000|2022-06-14 15:20:20|764.12|762.12|763.62|761.62|764.12|762.12|763.62|761.62|0
1655220030000|2022-06-14 15:20:30|762.37|760.37|764.37|762.37|764.37|762.37|762.37|760.37|0
1655220040000|2022-06-14 15:20:40|764.87|762.87|764.37|762.37|765.12|763.12|764.37|762.37|0
1655220050000|2022-06-14 15:20:50|764.87|762.87|767.12|765.12|767.12|765.12|764.87|762.87|0
1655220060000|2022-06-14 15:21:00|765.37|763.37|766.62|764.62|766.87|764.87|765.37|763.37|0
1655220070000|2022-06-14 15:21:10|767.62|765.62|767.62|765.62|768.12|766.12|767.62|765.62|0
1655220080000|2022-06-14 15:21:20|767.87|765.87|768.37|766.37|768.37|766.37|767.62|765.62|0
1655220090000|2022-06-14 15:21:30|767.37|765.37|767.62|765.62|768.37|766.37|767.37|765.37|0
1655220100000|2022-06-14 15:21:40|768.12|766.12|767.87|765.87|768.12|766.12|767.25|765.25|0
1655220110000|2022-06-14 15:21:50|768.37|766.37|769.12|767.12|769.12|767.12|768.37|766.37|0
1655220120000|2022-06-14 15:22:00|769.37|767.37|768.37|766.37|769.37|767.37|768.12|766.12|0
1655220130000|2022-06-14 15:22:10|768.62|766.62|767.87|765.87|768.87|766.87|767.87|765.87|0
1655220140000|2022-06-14 15:22:20|768.12|766.12|769.12|767.12|769.12|767.12|767.87|765.87|0
1655220150000|2022-06-14 15:22:30|768.12|766.12|767.37|765.37|768.12|766.12|766.87|764.87|0
1655220160000|2022-06-14 15:22:40|767.12|765.12|767.62|765.62|767.62|765.62|766.37|764.37|0
1655220170000|2022-06-14 15:22:50|767.87|765.87|768.12|766.12|768.37|766.37|767.87|765.87|0
1655220180000|2022-06-14 15:23:00|768.37|766.37|767.37|765.37|768.37|766.37|767.37|765.37|0
1655220190000|2022-06-14 15:23:10|766.87|764.87|766.62|764.62|767.12|765.12|766.62|764.62|0
1655220200000|2022-06-14 15:23:20|764.87|762.87|763.87|761.87|764.87|762.87|763.87|761.87|0
1655220210000|2022-06-14 15:23:30|764.62|762.62|763.87|761.87|764.62|762.62|763.87|761.87|0
1655220220000|2022-06-14 15:23:40|763.37|761.37|762.37|760.37|763.37|761.37|762.37|760.37|0
1655220230000|2022-06-14 15:23:50|762.62|760.62|763.62|761.62|763.62|761.62|762.62|760.62|0
1655220240000|2022-06-14 15:24:00|763.87|761.87|762.37|760.37|763.87|761.87|762.37|760.37|0
1655220250000|2022-06-14 15:24:10|761.62|759.62|760.87|758.87|761.62|759.62|760.87|758.87|0
1655220260000|2022-06-14 15:24:20|761.12|759.12|760.87|758.87|761.62|759.62|760.87|758.87|0
1655220270000|2022-06-14 15:24:30|759.62|757.62|759.37|757.37|760.12|758.12|759.37|757.37|0
1655220280000|2022-06-14 15:24:40|759.12|757.12|758.12|756.12|759.12|757.12|758.12|756.12|0
1655220290000|2022-06-14 15:24:50|757.37|755.37|756.62|754.62|757.37|755.37|756.62|754.62|0
1655220300000|2022-06-14 15:25:00|757.12|755.12|755.62|753.62|757.37|755.37|755.62|753.62|0
1655220310000|2022-06-14 15:25:10|756.12|754.12|756.12|754.12|756.12|754.12|755.12|753.12|0
1655220320000|2022-06-14 15:25:20|755.62|753.62|755.37|753.37|755.62|753.62|755.12|753.12|0
1655220330000|2022-06-14 15:25:30|755.12|753.12|755.12|753.12|755.62|753.62|754.87|752.87|0
1655220340000|2022-06-14 15:25:40|754.87|752.87|753.87|751.87|754.87|752.87|753.87|751.87|0
1655220350000|2022-06-14 15:25:50|753.62|751.62|755.12|753.12|755.12|753.12|753.62|751.62|0
1655220360000|2022-06-14 15:26:00|755.37|753.37|755.12|753.12|755.62|753.62|755.12|753.12|0
1655220370000|2022-06-14 15:26:10|754.87|752.87|752.62|750.62|754.87|752.87|752.62|750.62|0
1655220380000|2022-06-14 15:26:20|752.12|750.12|752.37|750.37|752.37|750.37|752.12|750.12|0
1655220390000|2022-06-14 15:26:30|752.12|750.12|753|751|753.37|751.37|752.12|750.12|0
1655220400000|2022-06-14 15:26:40|753.62|751.62|753.87|751.87|753.87|751.87|753.37|751.37|0
1655220410000|2022-06-14 15:26:50|753.62|751.62|752.37|750.37|753.62|751.62|752.37|750.37|0
1655220420000|2022-06-14 15:27:00|753.12|751.12|754.37|752.37|754.37|752.37|753.12|751.12|0
1655220430000|2022-06-14 15:27:10|754.62|752.62|755.37|753.37|755.37|753.37|754.62|752.62|0
1655220440000|2022-06-14 15:27:20|755.12|753.12|756.62|754.62|756.62|754.62|755.12|753.12|0
1655220450000|2022-06-14 15:27:30|756.37|754.37|756.37|754.37|756.37|754.37|756.12|754.12|0
1655220460000|2022-06-14 15:27:40|756.12|754.12|756.37|754.37|756.37|754.37|755.87|753.87|0
1655220470000|2022-06-14 15:27:50|755.87|753.87|756.87|754.87|756.87|754.87|755.87|753.87|0
1655220480000|2022-06-14 15:28:00|757.37|755.37|757.37|755.37|757.37|755.37|757.12|755.12|0
1655220490000|2022-06-14 15:28:10|756.87|754.87|757.37|755.37|757.37|755.37|756.87|754.87|0
1655220500000|2022-06-14 15:28:20|756.62|754.62|757.12|755.12|757.37|755.37|756.62|754.62|0
1655220510000|2022-06-14 15:28:30|757.37|755.37|756.62|754.62|757.62|755.62|756.62|754.62|0
1655220520000|2022-06-14 15:28:40|757.62|755.62|757.62|755.62|757.75|755.75|757.62|755.62|0
1655220530000|2022-06-14 15:28:50|756.75|754.75|756.62|754.62|757.37|755.37|756.62|754.62|0
1655220540000|2022-06-14 15:29:00|758.12|756.12|758.12|756.12|758.37|756.37|757.87|755.87|0
1655220550000|2022-06-14 15:29:10|757|755|758.12|756.12|758.37|756.37|757|755|0
1655220560000|2022-06-14 15:29:20|758.37|756.37|759.12|757.12|759.12|757.12|758.37|756.37|0
1655220570000|2022-06-14 15:29:30|759.37|757.37|759.87|757.87|760|758|759.37|757.37|0
1655220580000|2022-06-14 15:29:40|759.62|757.62|759.87|757.87|759.87|757.87|759.12|757.12|0
1655220590000|2022-06-14 15:29:50|760.12|758.12|759.62|757.62|760.12|758.12|759.62|757.62|0
1655220600000|2022-06-14 15:30:00|759.87|757.87|760.5|758.5|760.62|758.62|759.87|757.87|0
1655220610000|2022-06-14 15:30:10|761.87|759.87|761.12|759.12|761.87|759.87|760.62|758.62|0
1655220620000|2022-06-14 15:30:20|760.87|758.87|759.62|757.62|760.87|758.87|759.62|757.62|0
1655220630000|2022-06-14 15:30:30|760.87|758.87|759.37|757.37|761.12|759.12|759.37|757.37|0
1655220640000|2022-06-14 15:30:40|759.12|757.12|761.37|759.37|761.37|759.37|759.12|757.12|0
1655220650000|2022-06-14 15:30:50|760.12|758.12|760.12|758.12|760.12|758.12|759.62|757.62|0
1655220660000|2022-06-14 15:31:00|759.87|757.87|758.87|756.87|759.87|757.87|758.87|756.87|0
1655220670000|2022-06-14 15:31:10|760.37|758.37|761.37|759.37|761.37|759.37|760.37|758.37|0
1655220680000|2022-06-14 15:31:20|761.87|759.87|759.62|757.62|761.87|759.87|759.62|757.62|0
1655220690000|2022-06-14 15:31:30|759.87|757.87|760.37|758.37|760.37|758.37|759.87|757.87|0
1655220700000|2022-06-14 15:31:40|759.62|757.62|760.37|758.37|760.62|758.62|759.62|757.62|0
1655220710000|2022-06-14 15:31:50|759.87|757.87|760.62|758.62|760.62|758.62|759.87|757.87|0
1655220720000|2022-06-14 15:32:00|760.75|758.75|761.37|759.37|761.37|759.37|760.62|758.62|0
1655220730000|2022-06-14 15:32:10|761.62|759.62|762.37|760.37|762.37|760.37|761.62|759.62|0
1655220740000|2022-06-14 15:32:20|762.87|760.87|764.87|762.87|764.87|762.87|762.87|760.87|0
1655220750000|2022-06-14 15:32:30|765.12|763.12|766.12|764.12|766.12|764.12|765.12|763.12|0
1655220760000|2022-06-14 15:32:40|764.87|762.87|765.37|763.37|765.37|763.37|764.12|762.12|0
1655220770000|2022-06-14 15:32:50|765.12|763.12|765.87|763.87|765.87|763.87|765.12|763.12|0
1655220780000|2022-06-14 15:33:00|765.12|763.12|762.87|760.87|765.12|763.12|762.87|760.87|0
1655220790000|2022-06-14 15:33:10|762.25|760.25|761.87|759.87|762.25|760.25|761.62|759.62|0
1655220800000|2022-06-14 15:33:20|762.37|760.37|762.62|760.62|762.62|760.62|762.12|760.12|0
1655220810000|2022-06-14 15:33:30|761.12|759.12|761.12|759.12|761.12|759.12|760.87|758.87|0
1655220820000|2022-06-14 15:33:40|760.37|758.37|759.37|757.37|760.37|758.37|759.12|757.12|0
1655220830000|2022-06-14 15:33:50|758.37|756.37|759.62|757.62|759.62|757.62|758.12|756.12|0
1655220840000|2022-06-14 15:34:00|758.62|756.62|756.37|754.37|758.62|756.62|756.37|754.37|0
1655220850000|2022-06-14 15:34:10|756.5|754.5|756.12|754.12|756.5|754.5|756.12|754.12|0
1655220860000|2022-06-14 15:34:20|756.87|754.87|755.12|753.12|756.87|754.87|755.12|753.12|0
1655220870000|2022-06-14 15:34:30|756.12|754.12|755.12|753.12|756.12|754.12|755.12|753.12|0
1655220880000|2022-06-14 15:34:40|753.87|751.87|753.62|751.62|753.87|751.87|753.12|751.12|0
1655220890000|2022-06-14 15:34:50|753.87|751.87|754.37|752.37|754.37|752.37|753.87|751.87|0
1655220900000|2022-06-14 15:35:00|754.12|752.12|754.37|752.37|754.62|752.62|754.12|752.12|0
1655220910000|2022-06-14 15:35:10|753.37|751.37|753.12|751.12|753.62|751.62|753.12|751.12|0
1655220920000|2022-06-14 15:35:20|752.87|750.87|753|751|753.12|751.12|752.87|750.87|0
1655220930000|2022-06-14 15:35:30|751.62|749.62|753.37|751.37|753.5|751.5|751.62|749.62|0
1655220940000|2022-06-14 15:35:40|753.62|751.62|752.87|750.87|753.62|751.62|752.62|750.62|0
1655220950000|2022-06-14 15:35:50|751.87|749.87|752.12|750.12|752.62|750.62|751.87|749.87|0
1655220960000|2022-06-14 15:36:00|751.87|749.87|752.37|750.37|752.62|750.62|751.87|749.87|0
1655220970000|2022-06-14 15:36:10|752.62|750.62|752.62|750.62|752.62|750.62|751.87|749.87|0
1655220980000|2022-06-14 15:36:20|751.37|749.37|750.12|748.12|751.37|749.37|750.12|748.12|0
1655220990000|2022-06-14 15:36:30|749.37|747.37|748.62|746.62|749.37|747.37|748.62|746.62|0
1655221000000|2022-06-14 15:36:40|749.62|747.62|750.62|748.62|750.87|748.87|749.62|747.62|0
1655221010000|2022-06-14 15:36:50|749.62|747.62|748.87|746.87|749.87|747.87|748.87|746.87|0
1655221020000|2022-06-14 15:37:00|748.37|746.37|750.37|748.37|750.37|748.37|748.37|746.37|0
1655221030000|2022-06-14 15:37:10|750.12|748.12|749.87|747.87|750.12|748.12|749.37|747.37|0
1655221040000|2022-06-14 15:37:20|750.37|748.37|751.12|749.12|751.12|749.12|750.37|748.37|0
1655221050000|2022-06-14 15:37:30|752.37|750.37|752.37|750.37|752.62|750.62|752.37|750.37|0
1655221060000|2022-06-14 15:37:40|753.12|751.12|753.62|751.62|753.87|751.87|753.12|751.12|0
1655221070000|2022-06-14 15:37:50|754.12|752.12|755.87|753.87|755.87|753.87|754.12|752.12|0
1655221080000|2022-06-14 15:38:00|755.37|753.37|756.62|754.62|756.62|754.62|755.12|753.12|0
1655221090000|2022-06-14 15:38:10|758.37|756.37|757.87|755.87|758.37|756.37|757.87|755.87|0
1655221100000|2022-06-14 15:38:20|756.87|754.87|755.62|753.62|756.87|754.87|755.62|753.62|0
1655221110000|2022-06-14 15:38:30|756.87|754.87|756.25|754.25|757.12|755.12|756.25|754.25|0
1655221120000|2022-06-14 15:38:40|756.37|754.37|756.37|754.37|756.37|754.37|755.37|753.37|0
1655221130000|2022-06-14 15:38:50|756.5|754.5|757.25|755.25|757.25|755.25|756.5|754.5|0
1655221140000|2022-06-14 15:39:00|756.87|754.87|755.87|753.87|756.87|754.87|755.62|753.62|0
1655221150000|2022-06-14 15:39:10|754.62|752.62|754.87|752.87|755.37|753.37|754.62|752.62|0
1655221160000|2022-06-14 15:39:20|754.62|752.62|757.37|755.37|757.37|755.37|754.62|752.62|0
1655221170000|2022-06-14 15:39:30|757.12|755.12|757.5|755.5|757.5|755.5|756.62|754.62|0
1655221180000|2022-06-14 15:39:40|757.25|755.25|757.37|755.37|757.37|755.37|756.87|754.87|0
1655221190000|2022-06-14 15:39:50|757.12|755.12|757.12|755.12|757.37|755.37|757.12|755.12|0
1655221200000|2022-06-14 15:40:00|757.37|755.37|757.62|755.62|757.62|755.62|755.62|753.62|0
1655221210000|2022-06-14 15:40:10|758.62|756.62|757.62|755.62|758.87|756.87|757.62|755.62|0
1655221220000|2022-06-14 15:40:20|756.62|754.62|756.12|754.12|756.62|754.62|756.12|754.12|0
1655221230000|2022-06-14 15:40:30|755.87|753.87|756.12|754.12|756.12|754.12|755.37|753.37|0
1655221240000|2022-06-14 15:40:40|757.37|755.37|757.87|755.87|758.37|756.37|757.37|755.37|0
1655221250000|2022-06-14 15:40:50|757.37|755.37|757.37|755.37|757.37|755.37|756.37|754.37|0
1655221260000|2022-06-14 15:41:00|757.62|755.62|756.62|754.62|757.62|755.62|756.37|754.37|0
1655221270000|2022-06-14 15:41:10|755.87|753.87|755.12|753.12|755.87|753.87|755.12|753.12|0
1655221280000|2022-06-14 15:41:20|755.37|753.37|754.37|752.37|755.37|753.37|754.12|752.12|0
1655221290000|2022-06-14 15:41:30|755.12|753.12|755.37|753.37|755.87|753.87|755.12|753.12|0
1655221300000|2022-06-14 15:41:40|755.12|753.12|754.75|752.75|755.87|753.87|754.75|752.75|0
1655221310000|2022-06-14 15:41:50|754.37|752.37|753.37|751.37|754.37|752.37|753.37|751.37|0
1655221320000|2022-06-14 15:42:00|753.87|751.87|754.62|752.62|754.62|752.62|753.87|751.87|0
1655221330000|2022-06-14 15:42:10|755.62|753.62|756.37|754.37|756.37|754.37|755.62|753.62|0
1655221340000|2022-06-14 15:42:20|756.12|754.12|754.62|752.62|756.12|754.12|754.62|752.62|0
1655221350000|2022-06-14 15:42:30|755.37|753.37|754.87|752.87|755.37|753.37|754.62|752.62|0
1655221360000|2022-06-14 15:42:40|755.62|753.62|753.87|751.87|756.12|754.12|753.87|751.87|0
1655221370000|2022-06-14 15:42:50|753.12|751.12|752.62|750.62|753.12|751.12|752.37|750.37|0
1655221380000|2022-06-14 15:43:00|752.87|750.87|753.75|751.75|753.75|751.75|752.87|750.87|0
1655221390000|2022-06-14 15:43:10|753.37|751.37|750.87|748.87|753.37|751.37|750.87|748.87|0
1655221400000|2022-06-14 15:43:20|750.62|748.62|750.62|748.62|751.12|749.12|750.62|748.62|0
1655221410000|2022-06-14 15:43:30|750.87|748.87|750|748|750.87|748.87|749.87|747.87|0
1655221420000|2022-06-14 15:43:40|749.62|747.62|750.12|748.12|750.12|748.12|749.37|747.37|0
1655221430000|2022-06-14 15:43:50|751.37|749.37|752.5|750.5|752.5|750.5|751.37|749.37|0
1655221440000|2022-06-14 15:44:00|751.37|749.37|749.87|747.87|751.37|749.37|749.87|747.87|0
1655221450000|2022-06-14 15:44:10|752.62|750.62|750.62|748.62|752.62|750.62|750.62|748.62|0
1655221460000|2022-06-14 15:44:20|750.37|748.37|749.87|747.87|750.37|748.37|749.62|747.62|0
1655221470000|2022-06-14 15:44:30|749.62|747.62|750.62|748.62|750.62|748.62|749.12|747.12|0
1655221480000|2022-06-14 15:44:40|750.5|748.5|750.5|748.5|750.5|748.5|749.87|747.87|0
1655221490000|2022-06-14 15:44:50|750.37|748.37|750.37|748.37|750.37|748.37|749.87|747.87|0
1655221500000|2022-06-14 15:45:00|750.12|748.12|749.62|747.62|750.12|748.12|748.87|746.87|0
1655221510000|2022-06-14 15:45:10|749.87|747.87|752.12|750.12|752.12|750.12|749.87|747.87|0
1655221520000|2022-06-14 15:45:20|752.37|750.37|752.5|750.5|752.87|750.87|751.87|749.87|0
1655221530000|2022-06-14 15:45:30|752.62|750.62|752.87|750.87|753.12|751.12|752.62|750.62|0
1655221540000|2022-06-14 15:45:40|753.62|751.62|751.62|749.62|753.62|751.62|751.62|749.62|0
1655221550000|2022-06-14 15:45:50|751.87|749.87|751.87|749.87|752.62|750.62|751.87|749.87|0
1655221560000|2022-06-14 15:46:00|751.12|749.12|749.87|747.87|751.12|749.12|749.87|747.87|0
1655221570000|2022-06-14 15:46:10|749.37|747.37|748.62|746.62|749.37|747.37|748.62|746.62|0
1655221580000|2022-06-14 15:46:20|748.12|746.12|748.37|746.37|748.37|746.37|747.87|745.87|0
1655221590000|2022-06-14 15:46:30|748.12|746.12|750.12|748.12|750.12|748.12|748|746|0
1655221600000|2022-06-14 15:46:40|750.87|748.87|751.62|749.62|751.62|749.62|750.87|748.87|0
1655221610000|2022-06-14 15:46:50|752.12|750.12|753.12|751.12|753.12|751.12|752.12|750.12|0
1655221620000|2022-06-14 15:47:00|752.87|750.87|753.12|751.12|753.87|751.87|752.62|750.62|0
1655221630000|2022-06-14 15:47:10|754.12|752.12|754.87|752.87|754.87|752.87|754.12|752.12|0
1655221640000|2022-06-14 15:47:20|754.37|752.37|753.62|751.62|754.37|752.37|753.62|751.62|0
1655221650000|2022-06-14 15:47:30|753.87|751.87|753.62|751.62|754.12|752.12|753.12|751.12|0
1655221660000|2022-06-14 15:47:40|752.87|750.87|752.37|750.37|752.87|750.87|752.37|750.37|0
1655221670000|2022-06-14 15:47:50|753.12|751.12|754.12|752.12|754.37|752.37|753.12|751.12|0
1655221680000|2022-06-14 15:48:00|755.12|753.12|755.62|753.62|755.87|753.87|755.12|753.12|0
1655221690000|2022-06-14 15:48:10|756.37|754.37|755.87|753.87|756.62|754.62|755.87|753.87|0
1655221700000|2022-06-14 15:48:20|756.75|754.75|756.87|754.87|756.87|754.87|755.62|753.62|0
1655221710000|2022-06-14 15:48:30|756.62|754.62|756.87|754.87|756.87|754.87|756.62|754.62|0
1655221720000|2022-06-14 15:48:40|757.37|755.37|757.75|755.75|757.87|755.87|757.37|755.37|0
1655221730000|2022-06-14 15:48:50|757.87|755.87|756.62|754.62|757.87|755.87|756.62|754.62|0
1655221740000|2022-06-14 15:49:00|756.12|754.12|755.37|753.37|756.12|754.12|755.37|753.37|0
1655221750000|2022-06-14 15:49:10|756.12|754.12|757.12|755.12|757.12|755.12|756.12|754.12|0
1655221760000|2022-06-14 15:49:20|757.37|755.37|757.12|755.12|757.37|755.37|756.62|754.62|0
1655221770000|2022-06-14 15:49:30|756.12|754.12|755.37|753.37|756.12|754.12|755.37|753.37|0
1655221780000|2022-06-14 15:49:40|754.87|752.87|756.62|754.62|756.62|754.62|754.87|752.87|0
1655221790000|2022-06-14 15:49:50|756.37|754.37|756.87|754.87|756.87|754.87|756.37|754.37|0
1655221800000|2022-06-14 15:50:00|757.37|755.37|757.12|755.12|757.37|755.37|757.12|755.12|0
1655221810000|2022-06-14 15:50:10|756.12|754.12|756.62|754.62|757.87|755.87|756.12|754.12|0
1655221820000|2022-06-14 15:50:20|756.12|754.12|758.12|756.12|758.12|756.12|756.12|754.12|0
1655221830000|2022-06-14 15:50:30|757.12|755.12|755.62|753.62|757.12|755.12|755.62|753.62|0
1655221840000|2022-06-14 15:50:40|754.62|752.62|754.62|752.62|755.12|753.12|754.37|752.37|0
1655221850000|2022-06-14 15:50:50|754.37|752.37|754.12|752.12|754.62|752.62|754.12|752.12|0
1655221860000|2022-06-14 15:51:00|754.37|752.37|755.37|753.37|755.37|753.37|754.37|752.37|0
1655221870000|2022-06-14 15:51:10|754.87|752.87|757.12|755.12|757.12|755.12|754.87|752.87|0
1655221880000|2022-06-14 15:51:20|757.87|755.87|758.87|756.87|758.87|756.87|757.87|755.87|0
1655221890000|2022-06-14 15:51:30|759.12|757.12|759.62|757.62|759.62|757.62|759.12|757.12|0
1655221900000|2022-06-14 15:51:40|759.87|757.87|759.62|757.62|759.87|757.87|759.62|757.62|0
1655221910000|2022-06-14 15:51:50|759.37|757.37|759.37|757.37|759.37|757.37|758.62|756.62|0
1655221920000|2022-06-14 15:52:00|760.37|758.37|758.87|756.87|760.37|758.37|758.87|756.87|0
1655221930000|2022-06-14 15:52:10|759.12|757.12|759.37|757.37|759.37|757.37|758.37|756.37|0
1655221940000|2022-06-14 15:52:20|759.12|757.12|759.62|757.62|759.62|757.62|759.12|757.12|0
1655221950000|2022-06-14 15:52:30|759.37|757.37|759.12|757.12|759.37|757.37|759.12|757.12|0
1655221960000|2022-06-14 15:52:40|759.62|757.62|759.5|757.5|759.62|757.62|759.37|757.37|0
1655221970000|2022-06-14 15:52:50|760|758|761.12|759.12|761.12|759.12|760|758|0
1655221980000|2022-06-14 15:53:00|760.87|758.87|758.62|756.62|760.87|758.87|758.62|756.62|0
1655221990000|2022-06-14 15:53:10|758.87|756.87|759.37|757.37|759.37|757.37|757.37|755.37|0
1655222000000|2022-06-14 15:53:20|759.12|757.12|758.37|756.37|759.12|757.12|758.37|756.37|0
1655222010000|2022-06-14 15:53:30|757.87|755.87|757.62|755.62|757.87|755.87|757.37|755.37|0
1655222020000|2022-06-14 15:53:40|758.37|756.37|757.87|755.87|758.37|756.37|757.62|755.62|0
1655222030000|2022-06-14 15:53:50|757.37|755.37|755.87|753.87|757.37|755.37|755.87|753.87|0
1655222040000|2022-06-14 15:54:00|754.87|752.87|755.37|753.37|755.37|753.37|754.62|752.62|0
1655222050000|2022-06-14 15:54:10|754.62|752.62|754.62|752.62|754.62|752.62|754.12|752.12|0
1655222060000|2022-06-14 15:54:20|753.87|751.87|753.12|751.12|753.87|751.87|753.12|751.12|0
1655222070000|2022-06-14 15:54:30|754.62|752.62|755.12|753.12|755.37|753.37|754.62|752.62|0
1655222080000|2022-06-14 15:54:40|755.87|753.87|755.62|753.62|755.87|753.87|755.62|753.62|0
1655222090000|2022-06-14 15:54:50|755.87|753.87|754.37|752.37|755.87|753.87|754.37|752.37|0
1655222100000|2022-06-14 15:55:00|754.12|752.12|753.87|751.87|754.87|752.87|753.87|751.87|0
1655222110000|2022-06-14 15:55:10|753.12|751.12|752.62|750.62|753.12|751.12|752.62|750.62|0
1655222120000|2022-06-14 15:55:20|752.87|750.87|754.12|752.12|754.12|752.12|752.87|750.87|0
1655222130000|2022-06-14 15:55:30|753.12|751.12|753.87|751.87|753.87|751.87|753.12|751.12|0
1655222140000|2022-06-14 15:55:40|753.62|751.62|753.37|751.37|753.62|751.62|753.25|751.25|0
1655222150000|2022-06-14 15:55:50|752.87|750.87|753.62|751.62|753.62|751.62|752.12|750.12|0
1655222160000|2022-06-14 15:56:00|753.87|751.87|753.62|751.62|753.87|751.87|753.62|751.62|0
1655222170000|2022-06-14 15:56:10|752.87|750.87|752.62|750.62|752.87|750.87|752.12|750.12|0
1655222180000|2022-06-14 15:56:20|753.12|751.12|753.75|751.75|753.75|751.75|753.12|751.12|0
1655222190000|2022-06-14 15:56:30|753.62|751.62|752.87|750.87|753.62|751.62|752.87|750.87|0
1655222200000|2022-06-14 15:56:40|752.37|750.37|752.87|750.87|752.87|750.87|752.12|750.12|0
1655222210000|2022-06-14 15:56:50|752.12|750.12|752.62|750.62|752.62|750.62|752.12|750.12|0
1655222220000|2022-06-14 15:57:00|752.87|750.87|752.62|750.62|752.87|750.87|752.62|750.62|0
1655222230000|2022-06-14 15:57:10|752.87|750.87|753.37|751.37|753.37|751.37|752.62|750.62|0
1655222240000|2022-06-14 15:57:20|753.62|751.62|753.12|751.12|753.62|751.62|752.87|750.87|0
1655222250000|2022-06-14 15:57:30|753.37|751.37|752.62|750.62|753.37|751.37|752.37|750.37|0
1655222260000|2022-06-14 15:57:40|752.87|750.87|753.37|751.37|753.37|751.37|752.37|750.37|0
1655222270000|2022-06-14 15:57:50|753.12|751.12|752.62|750.62|753.12|751.12|752.12|750.12|0
1655222280000|2022-06-14 15:58:00|751.87|749.87|753.12|751.12|753.62|751.62|751.87|749.87|0
1655222290000|2022-06-14 15:58:10|751.87|749.87|751.87|749.87|752.62|750.62|751.87|749.87|0
1655222300000|2022-06-14 15:58:20|751.62|749.62|749.87|747.87|751.62|749.62|749.87|747.87|0
1655222310000|2022-06-14 15:58:30|749.37|747.37|748.62|746.62|749.37|747.37|748.62|746.62|0
1655222320000|2022-06-14 15:58:40|748.87|746.87|748.37|746.37|748.87|746.87|747.37|745.37|0
1655222330000|2022-06-14 15:58:50|749.12|747.12|750.62|748.62|750.62|748.62|749.12|747.12|0
1655222340000|2022-06-14 15:59:00|749.37|747.37|750.12|748.12|750.12|748.12|749.37|747.37|0
1655222350000|2022-06-14 15:59:10|749.12|747.12|749.62|747.62|749.62|747.62|748.62|746.62|0
1655222360000|2022-06-14 15:59:20|748.87|746.87|749.62|747.62|749.87|747.87|748.87|746.87|0
1655222370000|2022-06-14 15:59:30|749.37|747.37|749.12|747.12|749.37|747.37|749.12|747.12|0
1655222380000|2022-06-14 15:59:40|749.62|747.62|750.37|748.37|750.37|748.37|749.62|747.62|0
1655222390000|2022-06-14 15:59:50|750.62|748.62|750.62|748.62|750.62|748.62|750.62|748.62|0
1655222400000|2022-06-14 16:00:00|750.87|748.87|754.37|752.37|754.37|752.37|750.87|748.87|0
1655222410000|2022-06-14 16:00:10|753.62|751.62|754.37|752.37|754.62|752.62|753.62|751.62|0
1655222420000|2022-06-14 16:00:20|755.12|753.12|756.12|754.12|756.12|754.12|754.37|752.37|0
1655222430000|2022-06-14 16:00:30|756.37|754.37|756.87|754.87|756.87|754.87|756.12|754.12|0
1655222440000|2022-06-14 16:00:40|757.25|755.25|757.87|755.87|757.87|755.87|757.12|755.12|0
1655222450000|2022-06-14 16:00:50|758.12|756.12|758.12|756.12|758.62|756.62|758.12|756.12|0
1655222460000|2022-06-14 16:01:00|756.87|754.87|758.87|756.87|758.87|756.87|756.87|754.87|0
1655222470000|2022-06-14 16:01:10|758.37|756.37|759|757|759|757|758.37|756.37|0
1655222480000|2022-06-14 16:01:20|759.37|757.37|759.12|757.12|759.37|757.37|758.87|756.87|0
1655222490000|2022-06-14 16:01:30|758.62|756.62|758.12|756.12|758.62|756.62|757.75|755.75|0
1655222500000|2022-06-14 16:01:40|757.87|755.87|757.37|755.37|757.87|755.87|757.37|755.37|0
1655222510000|2022-06-14 16:01:50|757.5|755.5|757.62|755.62|757.87|755.87|757.5|755.5|0
1655222520000|2022-06-14 16:02:00|757.37|755.37|759.62|757.62|759.62|757.62|757.37|755.37|0
1655222530000|2022-06-14 16:02:10|759.87|757.87|760.12|758.12|760.12|758.12|759.87|757.87|0
1655222540000|2022-06-14 16:02:20|760.62|758.62|760.62|758.62|761.12|759.12|760.62|758.62|0
1655222550000|2022-06-14 16:02:30|760.12|758.12|761.12|759.12|761.37|759.37|760.12|758.12|0
1655222560000|2022-06-14 16:02:40|760.87|758.87|759.87|757.87|760.87|758.87|759.87|757.87|0
1655222570000|2022-06-14 16:02:50|759.25|757.25|761.75|759.75|761.75|759.75|759.25|757.25|0
1655222580000|2022-06-14 16:03:00|762.25|760.25|763.37|761.37|763.37|761.37|761.87|759.87|0
1655222590000|2022-06-14 16:03:10|763.87|761.87|763.12|761.12|763.87|761.87|762.87|760.87|0
1655222600000|2022-06-14 16:03:20|762.87|760.87|762.87|760.87|762.87|760.87|762.62|760.62|0
1655222610000|2022-06-14 16:03:30|762.62|760.62|762.62|760.62|762.87|760.87|762.12|760.12|0
1655222620000|2022-06-14 16:03:40|762.12|760.12|762.87|760.87|763.12|761.12|762.12|760.12|0
1655222630000|2022-06-14 16:03:50|762.37|760.37|763.12|761.12|763.12|761.12|762.37|760.37|0
1655222640000|2022-06-14 16:04:00|763.62|761.62|763.87|761.87|763.87|761.87|763.12|761.12|0
1655222650000|2022-06-14 16:04:10|763.37|761.37|764.12|762.12|764.12|762.12|763.37|761.37|0
1655222660000|2022-06-14 16:04:20|764.37|762.37|764.37|762.37|764.62|762.62|764.12|762.12|0
1655222670000|2022-06-14 16:04:30|764|762|763|761|764|762|763|761|0
1655222680000|2022-06-14 16:04:40|762.62|760.62|762.62|760.62|762.87|760.87|762.62|760.62|0
1655222690000|2022-06-14 16:04:50|762.37|760.37|762.37|760.37|762.37|760.37|762.12|760.12|0
1655222700000|2022-06-14 16:05:00|763.12|761.12|764.37|762.37|764.37|762.37|763.12|761.12|0
1655222710000|2022-06-14 16:05:10|762.62|760.62|763.87|761.87|764.37|762.37|762.62|760.62|0
1655222720000|2022-06-14 16:05:20|763.37|761.37|763.87|761.87|763.87|761.87|763.37|761.37|0
1655222730000|2022-06-14 16:05:30|763.62|761.62|764.62|762.62|764.62|762.62|763.62|761.62|0
1655222740000|2022-06-14 16:05:40|764.37|762.37|762.37|760.37|764.37|762.37|762.37|760.37|0
1655222750000|2022-06-14 16:05:50|763.37|761.37|763|761|763.62|761.62|763|761|0
1655222760000|2022-06-14 16:06:00|764.12|762.12|763.37|761.37|764.12|762.12|763.12|761.12|0
1655222770000|2022-06-14 16:06:10|763.62|761.62|763.87|761.87|763.87|761.87|763.12|761.12|0
1655222780000|2022-06-14 16:06:20|764.37|762.37|764.87|762.87|764.87|762.87|764.37|762.37|0
1655222790000|2022-06-14 16:06:30|764.62|762.62|765.12|763.12|765.37|763.37|764.62|762.62|0
1655222800000|2022-06-14 16:06:40|764.37|762.37|764.12|762.12|764.62|762.62|764.12|762.12|0
1655222810000|2022-06-14 16:06:50|763.87|761.87|764.87|762.87|764.87|762.87|763.87|761.87|0
1655222820000|2022-06-14 16:07:00|764.62|762.62|765.37|763.37|765.37|763.37|764.62|762.62|0
1655222830000|2022-06-14 16:07:10|766.12|764.12|765.87|763.87|766.12|764.12|765.87|763.87|0
1655222840000|2022-06-14 16:07:20|765.62|763.62|765.62|763.62|765.62|763.62|765.12|763.12|0
1655222850000|2022-06-14 16:07:30|765.37|763.37|762.87|760.87|765.37|763.37|762.87|760.87|0
1655222860000|2022-06-14 16:07:40|763.37|761.37|762.87|760.87|763.62|761.62|762.87|760.87|0
1655222870000|2022-06-14 16:07:50|763.87|761.87|763.12|761.12|764.12|762.12|763.12|761.12|0
1655222880000|2022-06-14 16:08:00|762.87|760.87|764.5|762.5|764.5|762.5|762.87|760.87|0
1655222890000|2022-06-14 16:08:10|764.62|762.62|764.62|762.62|765.37|763.37|764.62|762.62|0
1655222900000|2022-06-14 16:08:20|764.37|762.37|764.62|762.62|765.12|763.12|764.37|762.37|0
1655222910000|2022-06-14 16:08:30|764.12|762.12|764.12|762.12|764.12|762.12|763.87|761.87|0
1655222920000|2022-06-14 16:08:40|763.87|761.87|763.87|761.87|764.12|762.12|763.62|761.62|0
1655222930000|2022-06-14 16:08:50|763.25|761.25|762.12|760.12|763.25|761.25|762.12|760.12|0
1655222940000|2022-06-14 16:09:00|762.87|760.87|762.87|760.87|762.87|760.87|762.62|760.62|0
1655222950000|2022-06-14 16:09:10|763.37|761.37|763.12|761.12|763.75|761.75|763.12|761.12|0
1655222960000|2022-06-14 16:09:20|764.62|762.62|764.12|762.12|764.62|762.62|764.12|762.12|0
1655222970000|2022-06-14 16:09:30|763.62|761.62|763.87|761.87|763.87|761.87|763.37|761.37|0
1655222980000|2022-06-14 16:09:40|764.12|762.12|763.87|761.87|764.12|762.12|763.87|761.87|0
1655222990000|2022-06-14 16:09:50|763.62|761.62|763.87|761.87|764|762|763.37|761.37|0
1655223000000|2022-06-14 16:10:00|764.12|762.12|763.62|761.62|764.12|762.12|763.62|761.62|0
1655223010000|2022-06-14 16:10:10|764.12|762.12|762.37|760.37|764.12|762.12|762.37|760.37|0
1655223020000|2022-06-14 16:10:20|762.87|760.87|763.12|761.12|763.12|761.12|762.62|760.62|0
1655223030000|2022-06-14 16:10:30|763.62|761.62|764.62|762.62|764.62|762.62|763.62|761.62|0
1655223040000|2022-06-14 16:10:40|764.75|762.75|764.87|762.87|764.87|762.87|764.75|762.75|0
1655223050000|2022-06-14 16:10:50|764.62|762.62|764.62|762.62|764.87|762.87|764.37|762.37|0
1655223060000|2022-06-14 16:11:00|763.37|761.37|763.12|761.12|763.62|761.62|763.12|761.12|0
1655223070000|2022-06-14 16:11:10|763.37|761.37|763.62|761.62|763.62|761.62|763.37|761.37|0
1655223080000|2022-06-14 16:11:20|763.12|761.12|761.87|759.87|763.12|761.12|761.87|759.87|0
1655223090000|2022-06-14 16:11:30|761.12|759.12|762.62|760.62|762.62|760.62|760.87|758.87|0
1655223100000|2022-06-14 16:11:40|762.87|760.87|762.87|760.87|763.37|761.37|762.62|760.62|0
1655223110000|2022-06-14 16:11:50|763.62|761.62|762.62|760.62|763.62|761.62|762.37|760.37|0
1655223120000|2022-06-14 16:12:00|762.37|760.37|762.87|760.87|762.87|760.87|761.87|759.87|0
1655223130000|2022-06-14 16:12:10|762.62|760.62|763.37|761.37|763.37|761.37|762.37|760.37|0
1655223140000|2022-06-14 16:12:20|763.62|761.62|764.37|762.37|764.37|762.37|763.62|761.62|0
1655223150000|2022-06-14 16:12:30|763.87|761.87|764.62|762.62|764.62|762.62|763.37|761.37|0
1655223160000|2022-06-14 16:12:40|765.12|763.12|765.12|763.12|765.12|763.12|764.62|762.62|0
1655223170000|2022-06-14 16:12:50|765.37|763.37|766.12|764.12|766.12|764.12|765.12|763.12|0
1655223180000|2022-06-14 16:13:00|766.37|764.37|765.12|763.12|766.37|764.37|765.12|763.12|0
1655223190000|2022-06-14 16:13:10|765.37|763.37|766.12|764.12|766.12|764.12|765.37|763.37|0
1655223200000|2022-06-14 16:13:20|764.87|762.87|765.62|763.62|765.62|763.62|764.87|762.87|0
1655223210000|2022-06-14 16:13:30|764.62|762.62|764|762|764.62|762.62|763.87|761.87|0
1655223220000|2022-06-14 16:13:40|764.12|762.12|764.37|762.37|764.87|762.87|764.12|762.12|0
1655223230000|2022-06-14 16:13:50|764.12|762.12|764.37|762.37|764.37|762.37|764.12|762.12|0
1655223240000|2022-06-14 16:14:00|765.37|763.37|765.12|763.12|765.62|763.62|765.12|763.12|0
1655223250000|2022-06-14 16:14:10|765.62|763.62|766.62|764.62|766.62|764.62|765.62|763.62|0
1655223260000|2022-06-14 16:14:20|766.37|764.37|767.12|765.12|767.12|765.12|766.12|764.12|0
1655223270000|2022-06-14 16:14:30|767.37|765.37|767.37|765.37|767.37|765.37|767.12|765.12|0
1655223280000|2022-06-14 16:14:40|767.87|765.87|768.37|766.37|768.37|766.37|767.87|765.87|0
1655223290000|2022-06-14 16:14:50|767.87|765.87|767.87|765.87|768.37|766.37|767.62|765.62|0
1655223300000|2022-06-14 16:15:00|768.12|766.12|767.62|765.62|768.12|766.12|767.62|765.62|0
1655223310000|2022-06-14 16:15:10|768.37|766.37|768.87|766.87|768.87|766.87|768.12|766.12|0
1655223320000|2022-06-14 16:15:20|768.62|766.62|770.37|768.37|770.37|768.37|768.62|766.62|0
1655223330000|2022-06-14 16:15:30|769.87|767.87|770.12|768.12|770.12|768.12|769.87|767.87|0
1655223340000|2022-06-14 16:15:40|769.87|767.87|769.37|767.37|769.87|767.87|769.37|767.37|0
1655223350000|2022-06-14 16:15:50|769.12|767.12|767.37|765.37|769.12|767.12|767.37|765.37|0
1655223360000|2022-06-14 16:16:00|766.87|764.87|766.87|764.87|766.87|764.87|765.87|763.87|0
1655223370000|2022-06-14 16:16:10|766.62|764.62|767.87|765.87|767.87|765.87|766.62|764.62|0
1655223380000|2022-06-14 16:16:20|768.37|766.37|768.37|766.37|768.62|766.62|768.12|766.12|0
1655223390000|2022-06-14 16:16:30|768.62|766.62|768.12|766.12|768.62|766.62|768.12|766.12|0
1655223400000|2022-06-14 16:16:40|767.62|765.62|767.37|765.37|767.87|765.87|767.37|765.37|0
1655223410000|2022-06-14 16:16:50|767.12|765.12|765.37|763.37|767.12|765.12|765.37|763.37|0
1655223420000|2022-06-14 16:17:00|764.62|762.62|764.62|762.62|764.87|762.87|764.62|762.62|0
1655223430000|2022-06-14 16:17:10|764.37|762.37|764.62|762.62|764.62|762.62|763.87|761.87|0
1655223440000|2022-06-14 16:17:20|764.87|762.87|763.62|761.62|764.87|762.87|763.62|761.62|0
1655223450000|2022-06-14 16:17:30|763.12|761.12|763.12|761.12|763.37|761.37|763.12|761.12|0
1655223460000|2022-06-14 16:17:40|763.87|761.87|763.12|761.12|763.87|761.87|762.87|760.87|0
1655223470000|2022-06-14 16:17:50|763.37|761.37|764.62|762.62|764.62|762.62|763.37|761.37|0
1655223480000|2022-06-14 16:18:00|764.12|762.12|763.62|761.62|764.37|762.37|763.62|761.62|0
1655223490000|2022-06-14 16:18:10|763.12|761.12|762.12|760.12|763.12|761.12|762.12|760.12|0
1655223500000|2022-06-14 16:18:20|761.87|759.87|761.87|759.87|761.87|759.87|761.62|759.62|0
1655223510000|2022-06-14 16:18:30|761.62|759.62|761.87|759.87|761.87|759.87|760.62|758.62|0
1655223520000|2022-06-14 16:18:40|761.37|759.37|760.12|758.12|761.62|759.62|760.12|758.12|0
1655223530000|2022-06-14 16:18:50|761.12|759.12|760.62|758.62|761.12|759.12|760.37|758.37|0
1655223540000|2022-06-14 16:19:00|761.62|759.62|759.37|757.37|761.62|759.62|759.37|757.37|0
1655223550000|2022-06-14 16:19:10|759.12|757.12|760.37|758.37|760.37|758.37|759.12|757.12|0
1655223560000|2022-06-14 16:19:20|759.87|757.87|758.12|756.12|759.87|757.87|758.12|756.12|0
1655223570000|2022-06-14 16:19:30|757.87|755.87|759.62|757.62|759.62|757.62|757.62|755.62|0
1655223580000|2022-06-14 16:19:40|759.87|757.87|759.62|757.62|760.12|758.12|759.62|757.62|0
1655223590000|2022-06-14 16:19:50|758.87|756.87|758.87|756.87|759.37|757.37|758.37|756.37|0
1655223600000|2022-06-14 16:20:00|758.62|756.62|757.12|755.12|758.62|756.62|757.12|755.12|0
1655223610000|2022-06-14 16:20:10|757.37|755.37|755.87|753.87|757.37|755.37|755.87|753.87|0
1655223620000|2022-06-14 16:20:20|755.62|753.62|755.87|753.87|756.62|754.62|755.62|753.62|0
1655223630000|2022-06-14 16:20:30|756.12|754.12|757.87|755.87|757.87|755.87|756.12|754.12|0
1655223640000|2022-06-14 16:20:40|757.37|755.37|757.37|755.37|758.12|756.12|757.37|755.37|0
1655223650000|2022-06-14 16:20:50|758.12|756.12|757.75|755.75|758.37|756.37|757.75|755.75|0
1655223660000|2022-06-14 16:21:00|757.62|755.62|759.12|757.12|759.12|757.12|757.12|755.12|0
1655223670000|2022-06-14 16:21:10|759.5|757.5|761.12|759.12|761.12|759.12|759.5|757.5|0
1655223680000|2022-06-14 16:21:20|760.87|758.87|761.87|759.87|761.87|759.87|760.87|758.87|0
1655223690000|2022-06-14 16:21:30|762.12|760.12|759.87|757.87|762.12|760.12|759.87|757.87|0
1655223700000|2022-06-14 16:21:40|759.62|757.62|759.62|757.62|760.37|758.37|759.62|757.62|0
1655223710000|2022-06-14 16:21:50|759.37|757.37|760.12|758.12|760.12|758.12|759.12|757.12|0
1655223720000|2022-06-14 16:22:00|760.62|758.62|761.12|759.12|761.25|759.25|760.5|758.5|0
1655223730000|2022-06-14 16:22:10|761.37|759.37|760.75|758.75|762|760|760.75|758.75|0
1655223740000|2022-06-14 16:22:20|761.12|759.12|761.37|759.37|761.5|759.5|761.12|759.12|0
1655223750000|2022-06-14 16:22:30|761.87|759.87|761.87|759.87|762.12|760.12|761.75|759.75|0
1655223760000|2022-06-14 16:22:40|762.37|760.37|762.87|760.87|763.12|761.12|762.37|760.37|0
1655223770000|2022-06-14 16:22:50|763.12|761.12|763.12|761.12|763.12|761.12|762.87|760.87|0
1655223780000|2022-06-14 16:23:00|763.5|761.5|764.25|762.25|764.62|762.62|763.5|761.5|0
1655223790000|2022-06-14 16:23:10|765.12|763.12|765.37|763.37|765.37|763.37|764.62|762.62|0
1655223800000|2022-06-14 16:23:20|765.12|763.12|762.87|760.87|765.12|763.12|762.87|760.87|0
1655223810000|2022-06-14 16:23:30|762.62|760.62|765.37|763.37|765.37|763.37|762.62|760.62|0
1655223820000|2022-06-14 16:23:40|765.12|763.12|765.62|763.62|765.62|763.62|765.12|763.12|0
1655223830000|2022-06-14 16:23:50|765.12|763.12|765.12|763.12|766.12|764.12|765.12|763.12|0
1655223840000|2022-06-14 16:24:00|765.87|763.87|765.37|763.37|765.87|763.87|765.12|763.12|0
1655223850000|2022-06-14 16:24:10|765.12|763.12|764.87|762.87|765.12|763.12|764.87|762.87|0
1655223860000|2022-06-14 16:24:20|765.37|763.37|763.87|761.87|765.37|763.37|763.87|761.87|0
1655223870000|2022-06-14 16:24:30|763.37|761.37|763.37|761.37|763.62|761.62|763.37|761.37|0
1655223880000|2022-06-14 16:24:40|763.12|761.12|762.87|760.87|763.12|761.12|762.75|760.75|0
1655223890000|2022-06-14 16:24:50|762.62|760.62|762.12|760.12|762.62|760.62|761.87|759.87|0
1655223900000|2022-06-14 16:25:00|761.87|759.87|763.37|761.37|763.37|761.37|761.87|759.87|0
1655223910000|2022-06-14 16:25:10|763.62|761.62|763.62|761.62|764.12|762.12|763.62|761.62|0
1655223920000|2022-06-14 16:25:20|763.37|761.37|764.37|762.37|764.37|762.37|763.37|761.37|0
1655223930000|2022-06-14 16:25:30|763.75|761.75|764.37|762.37|764.37|762.37|763.62|761.62|0
1655223940000|2022-06-14 16:25:40|765|763|764.62|762.62|765|763|764.62|762.62|0
1655223950000|2022-06-14 16:25:50|765.25|763.25|765.37|763.37|765.37|763.37|765.12|763.12|0
1655223960000|2022-06-14 16:26:00|765.25|763.25|765.12|763.12|765.87|763.87|765.12|763.12|0
1655223970000|2022-06-14 16:26:10|764.37|762.37|764.12|762.12|764.37|762.37|764.12|762.12|0
1655223980000|2022-06-14 16:26:20|764.37|762.37|765.37|763.37|765.87|763.87|764.37|762.37|0
1655223990000|2022-06-14 16:26:30|765.62|763.62|765.62|763.62|766.37|764.37|765.62|763.62|0
1655224000000|2022-06-14 16:26:40|765.5|763.5|764.87|762.87|765.5|763.5|764.62|762.62|0
1655224010000|2022-06-14 16:26:50|764.62|762.62|764.62|762.62|765.37|763.37|764.62|762.62|0
1655224020000|2022-06-14 16:27:00|765.12|763.12|765.12|763.12|765.12|763.12|764.62|762.62|0
1655224030000|2022-06-14 16:27:10|764.62|762.62|764.62|762.62|765.12|763.12|764.62|762.62|0
1655224040000|2022-06-14 16:27:20|764.87|762.87|764.62|762.62|764.87|762.87|764.62|762.62|0
1655224050000|2022-06-14 16:27:30|765.12|763.12|764.12|762.12|765.12|763.12|764.12|762.12|0
1655224060000|2022-06-14 16:27:40|764.37|762.37|765.12|763.12|765.12|763.12|764.37|762.37|0
1655224070000|2022-06-14 16:27:50|765.87|763.87|765.12|763.12|765.87|763.87|764.62|762.62|0
1655224080000|2022-06-14 16:28:00|763.62|761.62|765.37|763.37|765.5|763.5|763.62|761.62|0
1655224090000|2022-06-14 16:28:10|764.37|762.37|764.62|762.62|764.62|762.62|764.12|762.12|0
1655224100000|2022-06-14 16:28:20|764.87|762.87|765.62|763.62|765.62|763.62|764.87|762.87|0
1655224110000|2022-06-14 16:28:30|765.37|763.37|765.37|763.37|765.37|763.37|765.12|763.12|0
1655224120000|2022-06-14 16:28:40|765.62|763.62|765.87|763.87|766.12|764.12|765.62|763.62|0
1655224130000|2022-06-14 16:28:50|766.12|764.12|766.12|764.12|766.12|764.12|766.12|764.12|0
1655224140000|2022-06-14 16:29:00|765.62|763.62|765.87|763.87|765.87|763.87|764.87|762.87|0
1655224150000|2022-06-14 16:29:10|766.12|764.12|766.37|764.37|766.37|764.37|765.87|763.87|0
1655224160000|2022-06-14 16:29:20|766.12|764.12|765.87|763.87|766.12|764.12|765.87|763.87|0
1655224170000|2022-06-14 16:29:30|765.62|763.62|764.87|762.87|765.62|763.62|764.87|762.87|0
1655224180000|2022-06-14 16:29:40|765.37|763.37|765.12|763.12|765.37|763.37|765.12|763.12|0
1655224190000|2022-06-14 16:29:50|764.87|762.87|765.37|763.37|765.37|763.37|764.87|762.87|0
1655224200000|2022-06-14 16:30:00|765.12|763.12|764.12|762.12|765.12|763.12|764.12|762.12|0
1655224210000|2022-06-14 16:30:10|765.87|763.87|765.12|763.12|765.87|763.87|765.12|763.12|0
1655224220000|2022-06-14 16:30:20|765.37|763.37|765.12|763.12|765.37|763.37|764.87|762.87|0
1655224230000|2022-06-14 16:30:30|764.62|762.62|765.62|763.62|765.62|763.62|764.62|762.62|0
1655224240000|2022-06-14 16:30:40|765.87|763.87|765.62|763.62|765.87|763.87|765.62|763.62|0
1655224250000|2022-06-14 16:30:50|765.87|763.87|764|762|765.87|763.87|764|762|0
1655224260000|2022-06-14 16:31:00|764.12|762.12|763.37|761.37|764.12|762.12|763.37|761.37|0
1655224270000|2022-06-14 16:31:10|763.12|761.12|766.37|764.37|766.37|764.37|763.12|761.12|0
1655224280000|2022-06-14 16:31:20|766.87|764.87|765.62|763.62|766.87|764.87|765.62|763.62|0
1655224290000|2022-06-14 16:31:30|766.62|764.62|766.12|764.12|766.62|764.62|765.87|763.87|0
1655224300000|2022-06-14 16:31:40|766|764|765.12|763.12|766.12|764.12|765.12|763.12|0
1655224310000|2022-06-14 16:31:50|765.62|763.62|765.87|763.87|765.87|763.87|765.12|763.12|0
1655224320000|2022-06-14 16:32:00|767.12|765.12|766.37|764.37|767.12|765.12|766.37|764.37|0
1655224330000|2022-06-14 16:32:10|766.87|764.87|767.37|765.37|767.37|765.37|766.87|764.87|0
1655224340000|2022-06-14 16:32:20|768.12|766.12|769.37|767.37|769.37|767.37|768.12|766.12|0
1655224350000|2022-06-14 16:32:30|769.62|767.62|770.12|768.12|770.12|768.12|769.62|767.62|0
1655224360000|2022-06-14 16:32:40|770.37|768.37|769.87|767.87|770.37|768.37|769.87|767.87|0
1655224370000|2022-06-14 16:32:50|768.62|766.62|768.87|766.87|768.87|766.87|768.62|766.62|0
1655224380000|2022-06-14 16:33:00|767.62|765.62|766.12|764.12|767.62|765.62|766.12|764.12|0
1655224390000|2022-06-14 16:33:10|765.87|763.87|765.87|763.87|766.12|764.12|765.87|763.87|0
1655224400000|2022-06-14 16:33:20|765.62|763.62|766.62|764.62|766.62|764.62|765.12|763.12|0
1655224410000|2022-06-14 16:33:30|767|765|765.37|763.37|767|765|765.37|763.37|0
1655224420000|2022-06-14 16:33:40|765.62|763.62|765.62|763.62|765.87|763.87|765.62|763.62|0
1655224430000|2022-06-14 16:33:50|765.87|763.87|765.62|763.62|765.87|763.87|765.37|763.37|0
1655224440000|2022-06-14 16:34:00|766.37|764.37|765.37|763.37|766.37|764.37|765.37|763.37|0
1655224450000|2022-06-14 16:34:10|764.87|762.87|765.87|763.87|765.87|763.87|764.87|762.87|0
1655224460000|2022-06-14 16:34:20|766.87|764.87|766.87|764.87|766.87|764.87|766.5|764.5|0
1655224470000|2022-06-14 16:34:30|767.12|765.12|766.12|764.12|767.12|765.12|766.12|764.12|0
1655224480000|2022-06-14 16:34:40|766.62|764.62|766.62|764.62|766.62|764.62|766.62|764.62|0
1655224490000|2022-06-14 16:34:50|766.37|764.37|767.62|765.62|767.62|765.62|765.62|763.62|0
1655224500000|2022-06-14 16:35:00|767.87|765.87|768.62|766.62|768.62|766.62|767.87|765.87|0
1655224510000|2022-06-14 16:35:10|768.37|766.37|769.37|767.37|769.37|767.37|768.37|766.37|0
1655224520000|2022-06-14 16:35:20|769.12|767.12|767.62|765.62|769.12|767.12|767.62|765.62|0
1655224530000|2022-06-14 16:35:30|767.37|765.37|767.87|765.87|767.87|765.87|767.37|765.37|0
1655224540000|2022-06-14 16:35:40|768.12|766.12|770.37|768.37|770.37|768.37|768.12|766.12|0
1655224550000|2022-06-14 16:35:50|770.87|768.87|771.37|769.37|771.37|769.37|770.87|768.87|0
1655224560000|2022-06-14 16:36:00|771.12|769.12|771.62|769.62|771.62|769.62|771.12|769.12|0
1655224570000|2022-06-14 16:36:10|770.87|768.87|770.87|768.87|771.37|769.37|770.87|768.87|0
1655224580000|2022-06-14 16:36:20|771.12|769.12|770.12|768.12|771.37|769.37|770.12|768.12|0
1655224590000|2022-06-14 16:36:30|769.37|767.37|768.87|766.87|769.37|767.37|768.62|766.62|0
1655224600000|2022-06-14 16:36:40|769.37|767.37|769.12|767.12|769.37|767.37|768.87|766.87|0
1655224610000|2022-06-14 16:36:50|767.87|765.87|767.12|765.12|767.87|765.87|767.12|765.12|0
1655224620000|2022-06-14 16:37:00|767.37|765.37|766.87|764.87|767.37|765.37|766.87|764.87|0
1655224630000|2022-06-14 16:37:10|767.37|765.37|767.12|765.12|767.87|765.87|767.12|765.12|0
1655224640000|2022-06-14 16:37:20|767.62|765.62|768.12|766.12|768.37|766.37|767.62|765.62|0
1655224650000|2022-06-14 16:37:30|767.87|765.87|767.87|765.87|767.87|765.87|767.37|765.37|0
1655224660000|2022-06-14 16:37:40|767.62|765.62|767.12|765.12|767.62|765.62|766.87|764.87|0
1655224670000|2022-06-14 16:37:50|767.62|765.62|769.37|767.37|769.37|767.37|767.62|765.62|0
1655224680000|2022-06-14 16:38:00|770.12|768.12|771.12|769.12|771.12|769.12|770.12|768.12|0
1655224690000|2022-06-14 16:38:10|771.37|769.37|773.37|771.37|773.37|771.37|771.37|769.37|0
1655224700000|2022-06-14 16:38:20|773.62|771.62|772.62|770.62|773.62|771.62|772.37|770.37|0
1655224710000|2022-06-14 16:38:30|772.12|770.12|771.12|769.12|772.12|770.12|771.12|769.12|0
1655224720000|2022-06-14 16:38:40|770.62|768.62|771.37|769.37|772.12|770.12|770.62|768.62|0
1655224730000|2022-06-14 16:38:50|770.87|768.87|771.87|769.87|771.87|769.87|770.62|768.62|0
1655224740000|2022-06-14 16:39:00|771.37|769.37|771.87|769.87|771.87|769.87|771.12|769.12|0
1655224750000|2022-06-14 16:39:10|772.12|770.12|771.87|769.87|772.12|770.12|771.12|769.12|0
1655224760000|2022-06-14 16:39:20|771.37|769.37|770.87|768.87|771.37|769.37|770.87|768.87|0
1655224770000|2022-06-14 16:39:30|770.62|768.62|770.62|768.62|770.87|768.87|770.62|768.62|0
1655224780000|2022-06-14 16:39:40|770.87|768.87|771.37|769.37|771.37|769.37|770.62|768.62|0
1655224790000|2022-06-14 16:39:50|771.12|769.12|771.37|769.37|771.37|769.37|771.12|769.12|0
1655224800000|2022-06-14 16:40:00|771.5|769.5|772.62|770.62|772.62|770.62|771.37|769.37|0
1655224810000|2022-06-14 16:40:10|772.12|770.12|773.37|771.37|773.37|771.37|772.12|770.12|0
1655224820000|2022-06-14 16:40:20|772.62|770.62|772.87|770.87|772.87|770.87|772.62|770.62|0
1655224830000|2022-06-14 16:40:30|772.37|770.37|772.37|770.37|772.62|770.62|772.37|770.37|0
1655224840000|2022-06-14 16:40:40|772.12|770.12|770.37|768.37|772.12|770.12|770.37|768.37|0
1655224850000|2022-06-14 16:40:50|769.87|767.87|769.87|767.87|769.87|767.87|769.87|767.87|0
1655224860000|2022-06-14 16:41:00|769.37|767.37|768.87|766.87|769.87|767.87|768.87|766.87|0
1655224870000|2022-06-14 16:41:10|769.12|767.12|768.37|766.37|769.12|767.12|768.37|766.37|0
1655224880000|2022-06-14 16:41:20|768.62|766.62|767.87|765.87|768.62|766.62|767.87|765.87|0
1655224890000|2022-06-14 16:41:30|768.12|766.12|768.12|766.12|768.12|766.12|767.87|765.87|0
1655224900000|2022-06-14 16:41:40|767.87|765.87|769.37|767.37|769.37|767.37|767.87|765.87|0
1655224910000|2022-06-14 16:41:50|769.62|767.62|770.62|768.62|770.62|768.62|769.62|767.62|0
1655224920000|2022-06-14 16:42:00|771.12|769.12|771.62|769.62|771.87|769.87|771.12|769.12|0
1655224930000|2022-06-14 16:42:10|770.62|768.62|770.25|768.25|771|769|770.25|768.25|0
1655224940000|2022-06-14 16:42:20|770.12|768.12|769.37|767.37|770.12|768.12|769.37|767.37|0
1655224950000|2022-06-14 16:42:30|769.12|767.12|768.37|766.37|769.12|767.12|768.37|766.37|0
1655224960000|2022-06-14 16:42:40|768.62|766.62|768.62|766.62|768.62|766.62|768.62|766.62|0
1655224970000|2022-06-14 16:42:50|769.12|767.12|768.62|766.62|769.12|767.12|768.12|766.12|0
1655224980000|2022-06-14 16:43:00|767.62|765.62|768.12|766.12|768.12|766.12|767.62|765.62|0
1655224990000|2022-06-14 16:43:10|768.62|766.62|768.12|766.12|769.12|767.12|768.12|766.12|0
1655225000000|2022-06-14 16:43:20|767.87|765.87|768.62|766.62|768.62|766.62|767.62|765.62|0
1655225010000|2022-06-14 16:43:30|769.12|767.12|769.87|767.87|769.87|767.87|769.12|767.12|0
1655225020000|2022-06-14 16:43:40|769.62|767.62|769.87|767.87|769.87|767.87|769.62|767.62|0
1655225030000|2022-06-14 16:43:50|769.37|767.37|768.12|766.12|769.37|767.37|768.12|766.12|0
1655225040000|2022-06-14 16:44:00|767.87|765.87|768.37|766.37|768.62|766.62|767.87|765.87|0
1655225050000|2022-06-14 16:44:10|767.87|765.87|767.87|765.87|768.12|766.12|767.87|765.87|0
1655225060000|2022-06-14 16:44:20|767.62|765.62|768.37|766.37|768.37|766.37|767.62|765.62|0
1655225070000|2022-06-14 16:44:30|768.12|766.12|767.87|765.87|768.12|766.12|767.87|765.87|0
1655225080000|2022-06-14 16:44:40|768.12|766.12|768.87|766.87|768.87|766.87|768.12|766.12|0
1655225090000|2022-06-14 16:44:50|769.37|767.37|769.37|767.37|769.62|767.62|769.37|767.37|0
1655225100000|2022-06-14 16:45:00|770.37|768.37|768.12|766.12|770.37|768.37|768.12|766.12|0
1655225110000|2022-06-14 16:45:10|768.87|766.87|771.12|769.12|771.12|769.12|768.87|766.87|0
1655225120000|2022-06-14 16:45:20|770.62|768.62|770.87|768.87|770.87|768.87|770.62|768.62|0
1655225130000|2022-06-14 16:45:30|770.12|768.12|770.12|768.12|770.12|768.12|769.62|767.62|0
1655225140000|2022-06-14 16:45:40|770.37|768.37|769.62|767.62|770.37|768.37|769.62|767.62|0
1655225150000|2022-06-14 16:45:50|770.62|768.62|771.25|769.25|771.25|769.25|770.62|768.62|0
1655225160000|2022-06-14 16:46:00|771.12|769.12|770.87|768.87|771.37|769.37|770.87|768.87|0
1655225170000|2022-06-14 16:46:10|770.12|768.12|770.37|768.37|770.37|768.37|769.87|767.87|0
1655225180000|2022-06-14 16:46:20|770.12|768.12|771.37|769.37|771.37|769.37|770.12|768.12|0
1655225190000|2022-06-14 16:46:30|771.62|769.62|770.87|768.87|771.62|769.62|770.62|768.62|0
1655225200000|2022-06-14 16:46:40|770.62|768.62|769.62|767.62|770.62|768.62|769.62|767.62|0
1655225210000|2022-06-14 16:46:50|769.87|767.87|770.12|768.12|770.12|768.12|769.37|767.37|0
1655225220000|2022-06-14 16:47:00|769.12|767.12|769.12|767.12|769.37|767.37|769.12|767.12|0
1655225230000|2022-06-14 16:47:10|768.37|766.37|768.87|766.87|768.87|766.87|768.37|766.37|0
1655225240000|2022-06-14 16:47:20|768.37|766.37|768.75|766.75|769.12|767.12|768.37|766.37|0
1655225250000|2022-06-14 16:47:30|769.62|767.62|768.87|766.87|769.62|767.62|768.87|766.87|0
1655225260000|2022-06-14 16:47:40|768.12|766.12|768|766|768.12|766.12|767.87|765.87|0
1655225270000|2022-06-14 16:47:50|768.12|766.12|768.37|766.37|768.37|766.37|767.62|765.62|0
1655225280000|2022-06-14 16:48:00|768.62|766.62|768.87|766.87|768.87|766.87|767.87|765.87|0
1655225290000|2022-06-14 16:48:10|769.37|767.37|768.37|766.37|769.37|767.37|768.37|766.37|0
1655225300000|2022-06-14 16:48:20|768.12|766.12|767.87|765.87|768.12|766.12|767.87|765.87|0
1655225310000|2022-06-14 16:48:30|769.37|767.37|768.87|766.87|769.37|767.37|768.37|766.37|0
1655225320000|2022-06-14 16:48:40|768.37|766.37|767.37|765.37|768.37|766.37|767.37|765.37|0
1655225330000|2022-06-14 16:48:50|767.62|765.62|768.12|766.12|768.37|766.37|767.62|765.62|0
1655225340000|2022-06-14 16:49:00|767.87|765.87|767.12|765.12|767.87|765.87|767.12|765.12|0
1655225350000|2022-06-14 16:49:10|766.87|764.87|767.12|765.12|767.37|765.37|766.87|764.87|0
1655225360000|2022-06-14 16:49:20|766.87|764.87|767.12|765.12|767.12|765.12|766.87|764.87|0
1655225370000|2022-06-14 16:49:30|766.87|764.87|767.37|765.37|767.37|765.37|766.87|764.87|0
1655225380000|2022-06-14 16:49:40|767.12|765.12|766.87|764.87|767.87|765.87|766.87|764.87|0
1655225390000|2022-06-14 16:49:50|767.12|765.12|767.12|765.12|767.62|765.62|767.12|765.12|0
1655225400000|2022-06-14 16:50:00|767.62|765.62|766.87|764.87|767.87|765.87|766.87|764.87|0
1655225410000|2022-06-14 16:50:10|766.62|764.62|768.37|766.37|768.37|766.37|766.62|764.62|0
1655225420000|2022-06-14 16:50:20|769.87|767.87|769.62|767.62|771.12|769.12|769.62|767.62|0
1655225430000|2022-06-14 16:50:30|770.37|768.37|769.12|767.12|770.37|768.37|769.12|767.12|0
1655225440000|2022-06-14 16:50:40|769.37|767.37|768.62|766.62|769.37|767.37|768.62|766.62|0
1655225450000|2022-06-14 16:50:50|768.37|766.37|769.12|767.12|769.12|767.12|768.37|766.37|0
1655225460000|2022-06-14 16:51:00|769.75|767.75|770.62|768.62|770.62|768.62|769.75|767.75|0
1655225470000|2022-06-14 16:51:10|770.12|768.12|770.37|768.37|771.12|769.12|770.12|768.12|0
1655225480000|2022-06-14 16:51:20|769.87|767.87|769.37|767.37|770.12|768.12|769.37|767.37|0
1655225490000|2022-06-14 16:51:30|770.12|768.12|769.62|767.62|770.25|768.25|769.62|767.62|0
1655225500000|2022-06-14 16:51:40|770.12|768.12|768.62|766.62|770.12|768.12|768.62|766.62|0
1655225510000|2022-06-14 16:51:50|768.5|766.5|767.87|765.87|768.5|766.5|767.87|765.87|0
1655225520000|2022-06-14 16:52:00|768.12|766.12|767.87|765.87|768.12|766.12|767.87|765.87|0
1655225530000|2022-06-14 16:52:10|767.12|765.12|767.87|765.87|767.87|765.87|766.37|764.37|0
1655225540000|2022-06-14 16:52:20|768.12|766.12|767.37|765.37|768.12|766.12|767.37|765.37|0
1655225550000|2022-06-14 16:52:30|767.62|765.62|767.12|765.12|767.62|765.62|766.62|764.62|0
1655225560000|2022-06-14 16:52:40|766.87|764.87|767.62|765.62|767.87|765.87|766.87|764.87|0
1655225570000|2022-06-14 16:52:50|768.37|766.37|767.62|765.62|768.37|766.37|767.62|765.62|0
1655225580000|2022-06-14 16:53:00|767.87|765.87|768.37|766.37|768.62|766.62|767.87|765.87|0
1655225590000|2022-06-14 16:53:10|768.87|766.87|768.37|766.37|768.87|766.87|768.12|766.12|0
1655225600000|2022-06-14 16:53:20|768.12|766.12|767.87|765.87|768.12|766.12|767.37|765.37|0
1655225610000|2022-06-14 16:53:30|767.62|765.62|767.62|765.62|767.62|765.62|767.62|765.62|0
1655225620000|2022-06-14 16:53:40|767.37|765.37|766.87|764.87|767.37|765.37|766.87|764.87|0
1655225630000|2022-06-14 16:53:50|766.62|764.62|765.87|763.87|766.62|764.62|765.62|763.62|0
1655225640000|2022-06-14 16:54:00|765.62|763.62|766.12|764.12|766.12|764.12|765.62|763.62|0
1655225650000|2022-06-14 16:54:10|765.37|763.37|766.12|764.12|766.12|764.12|765.37|763.37|0
1655225660000|2022-06-14 16:54:20|766.62|764.62|765.25|763.25|766.62|764.62|765.25|763.25|0
1655225670000|2022-06-14 16:54:30|765.37|763.37|765.62|763.62|766.12|764.12|765.37|763.37|0
1655225680000|2022-06-14 16:54:40|765.37|763.37|764.87|762.87|765.37|763.37|764.87|762.87|0
1655225690000|2022-06-14 16:54:50|765.12|763.12|767.12|765.12|767.12|765.12|765.12|763.12|0
1655225700000|2022-06-14 16:55:00|765.62|763.62|764.87|762.87|765.62|763.62|764.87|762.87|0
1655225710000|2022-06-14 16:55:10|765.12|763.12|765.37|763.37|765.37|763.37|764.87|762.87|0
1655225720000|2022-06-14 16:55:20|765.87|763.87|764.12|762.12|766.12|764.12|764.12|762.12|0
1655225730000|2022-06-14 16:55:30|763.62|761.62|765.12|763.12|765.12|763.12|763.62|761.62|0
1655225740000|2022-06-14 16:55:40|764.87|762.87|763.87|761.87|765.12|763.12|763.87|761.87|0
1655225750000|2022-06-14 16:55:50|763.37|761.37|762.62|760.62|763.37|761.37|762.62|760.62|0
1655225760000|2022-06-14 16:56:00|763.37|761.37|762.12|760.12|763.37|761.37|762.12|760.12|0
1655225770000|2022-06-14 16:56:10|763.62|761.62|762.37|760.37|763.62|761.62|762.37|760.37|0
1655225780000|2022-06-14 16:56:20|762.12|760.12|761.37|759.37|762.12|760.12|761.37|759.37|0
1655225790000|2022-06-14 16:56:30|761.12|759.12|761.62|759.62|761.87|759.87|761.12|759.12|0
1655225800000|2022-06-14 16:56:40|761.37|759.37|761.75|759.75|761.75|759.75|760.87|758.87|0
1655225810000|2022-06-14 16:56:50|761.62|759.62|761.87|759.87|761.87|759.87|761.37|759.37|0
1655225820000|2022-06-14 16:57:00|761.12|759.12|761.12|759.12|761.12|759.12|760.62|758.62|0
1655225830000|2022-06-14 16:57:10|761.37|759.37|760.87|758.87|761.37|759.37|760.87|758.87|0
1655225840000|2022-06-14 16:57:20|760.62|758.62|761.12|759.12|761.12|759.12|760.37|758.37|0
1655225850000|2022-06-14 16:57:30|761.87|759.87|762.62|760.62|762.62|760.62|761.87|759.87|0
1655225860000|2022-06-14 16:57:40|762.87|760.87|763.12|761.12|763.12|761.12|762.62|760.62|0
1655225870000|2022-06-14 16:57:50|762.62|760.62|763.37|761.37|763.37|761.37|762.62|760.62|0
1655225880000|2022-06-14 16:58:00|763.12|761.12|762.87|760.87|763.12|761.12|762.87|760.87|0
1655225890000|2022-06-14 16:58:10|763.37|761.37|762.75|760.75|763.37|761.37|762.75|760.75|0
1655225900000|2022-06-14 16:58:20|763.37|761.37|763.37|761.37|763.87|761.87|763.12|761.12|0
1655225910000|2022-06-14 16:58:30|763.87|761.87|763.62|761.62|763.87|761.87|763.62|761.62|0
1655225920000|2022-06-14 16:58:40|763.37|761.37|762.87|760.87|763.37|761.37|762.87|760.87|0
1655225930000|2022-06-14 16:58:50|762.62|760.62|761.87|759.87|762.62|760.62|761.87|759.87|0
1655225940000|2022-06-14 16:59:00|761.37|759.37|762|760|762|760|760.87|758.87|0
1655225950000|2022-06-14 16:59:10|762.12|760.12|761.12|759.12|762.12|760.12|760.87|758.87|0
1655225960000|2022-06-14 16:59:20|761.37|759.37|762.12|760.12|762.12|760.12|761.37|759.37|0
1655225970000|2022-06-14 16:59:30|761.62|759.62|761.12|759.12|761.75|759.75|761.12|759.12|0
1655225980000|2022-06-14 16:59:40|760.87|758.87|761.12|759.12|761.12|759.12|760.87|758.87|0
1655225990000|2022-06-14 16:59:50|760.87|758.87|760.37|758.37|761.12|759.12|760.12|758.12|0
1655226000000|2022-06-14 17:00:00|760.87|758.87|759.12|757.12|760.87|758.87|759.12|757.12|0
1655226010000|2022-06-14 17:00:10|759.37|757.37|760.37|758.37|760.37|758.37|758.87|756.87|0
1655226020000|2022-06-14 17:00:20|760.12|758.12|760.12|758.12|760.37|758.37|760.12|758.12|0
1655226030000|2022-06-14 17:00:30|759.12|757.12|759.37|757.37|759.37|757.37|758.87|756.87|0
1655226040000|2022-06-14 17:00:40|758.87|756.87|758.62|756.62|758.87|756.87|758.62|756.62|0
1655226050000|2022-06-14 17:00:50|758.12|756.12|757.87|755.87|758.12|756.12|757.87|755.87|0
1655226060000|2022-06-14 17:01:00|757.62|755.62|758.12|756.12|758.12|756.12|757.37|755.37|0
1655226070000|2022-06-14 17:01:10|758.37|756.37|757.12|755.12|758.37|756.37|756.87|754.87|0
1655226080000|2022-06-14 17:01:20|757.37|755.37|758.87|756.87|758.87|756.87|757.37|755.37|0
1655226090000|2022-06-14 17:01:30|759|757|759.37|757.37|759.37|757.37|759|757|0
1655226100000|2022-06-14 17:01:40|759.12|757.12|759.62|757.62|759.87|757.87|759.12|757.12|0
1655226110000|2022-06-14 17:01:50|759.87|757.87|759.87|757.87|760.12|758.12|759.87|757.87|0
1655226120000|2022-06-14 17:02:00|760.12|758.12|760.12|758.12|760.12|758.12|760.12|758.12|0
1655226130000|2022-06-14 17:02:10|760.37|758.37|761.37|759.37|761.37|759.37|760.37|758.37|0
1655226140000|2022-06-14 17:02:20|762.12|760.12|762.37|760.37|762.62|760.62|762.12|760.12|0
1655226150000|2022-06-14 17:02:30|762.87|760.87|763.12|761.12|763.12|761.12|762.87|760.87|0
1655226160000|2022-06-14 17:02:40|763.37|761.37|763.37|761.37|763.37|761.37|763.37|761.37|0
1655226180000|2022-06-14 17:03:00|762.87|760.87|763.62|761.62|763.87|761.87|762.87|760.87|0
1655226190000|2022-06-14 17:03:10|763.12|761.12|763.37|761.37|763.62|761.62|763.12|761.12|0
1655226200000|2022-06-14 17:03:20|763.62|761.62|763.62|761.62|763.87|761.87|763.37|761.37|0
1655226210000|2022-06-14 17:03:30|763.87|761.87|764.25|762.25|764.25|762.25|763.62|761.62|0
1655226220000|2022-06-14 17:03:40|764.37|762.37|765.12|763.12|765.12|763.12|764.37|762.37|0
1655226230000|2022-06-14 17:03:50|764.87|762.87|764.37|762.37|764.87|762.87|764.37|762.37|0
1655226240000|2022-06-14 17:04:00|764.62|762.62|763.37|761.37|764.62|762.62|763.37|761.37|0
1655226250000|2022-06-14 17:04:10|762.87|760.87|763.37|761.37|763.62|761.62|762.87|760.87|0
1655226260000|2022-06-14 17:04:20|763.12|761.12|763.62|761.62|763.62|761.62|762.62|760.62|0
1655226270000|2022-06-14 17:04:30|763.12|761.12|762.87|760.87|763.62|761.62|762.87|760.87|0
1655226280000|2022-06-14 17:04:40|763.12|761.12|762.62|760.62|763.12|761.12|762.62|760.62|0
1655226290000|2022-06-14 17:04:50|762.12|760.12|760.87|758.87|762.12|760.12|760.87|758.87|0
1655226300000|2022-06-14 17:05:00|761.12|759.12|761.12|759.12|761.62|759.62|761.12|759.12|0
1655226310000|2022-06-14 17:05:10|761.62|759.62|761.87|759.87|762.25|760.25|761.62|759.62|0
1655226320000|2022-06-14 17:05:20|761.12|759.12|760.62|758.62|761.12|759.12|760.37|758.37|0
1655226330000|2022-06-14 17:05:30|761.62|759.62|761.37|759.37|762.12|760.12|761.37|759.37|0
1655226340000|2022-06-14 17:05:40|761.87|759.87|762.12|760.12|762.37|760.37|761.62|759.62|0
1655226350000|2022-06-14 17:05:50|762.37|760.37|761.87|759.87|762.37|760.37|761.87|759.87|0
1655226360000|2022-06-14 17:06:00|762.12|760.12|762.87|760.87|762.87|760.87|761.12|759.12|0
1655226370000|2022-06-14 17:06:10|762.37|760.37|761.62|759.62|762.62|760.62|761.62|759.62|0
1655226380000|2022-06-14 17:06:20|762.12|760.12|762.37|760.37|762.37|760.37|762.12|760.12|0
1655226390000|2022-06-14 17:06:30|761.62|759.62|762.12|760.12|762.12|760.12|761.37|759.37|0
1655226400000|2022-06-14 17:06:40|760.37|758.37|760.87|758.87|760.87|758.87|760.37|758.37|0
1655226410000|2022-06-14 17:06:50|760.62|758.62|758.12|756.12|760.87|758.87|758.12|756.12|0
1655226420000|2022-06-14 17:07:00|757.62|755.62|757.62|755.62|757.62|755.62|757.12|755.12|0
1655226430000|2022-06-14 17:07:10|758.12|756.12|757.37|755.37|758.12|756.12|757.37|755.37|0
1655226440000|2022-06-14 17:07:20|757.62|755.62|758.12|756.12|758.12|756.12|757.62|755.62|0
1655226450000|2022-06-14 17:07:30|758.25|756.25|757.37|755.37|758.25|756.25|757.37|755.37|0
1655226460000|2022-06-14 17:07:40|757.12|755.12|755.87|753.87|757.12|755.12|755.87|753.87|0
1655226470000|2022-06-14 17:07:50|756|754|755.37|753.37|756|754|755.37|753.37|0
1655226480000|2022-06-14 17:08:00|755.62|753.62|754.12|752.12|755.62|753.62|754.12|752.12|0
1655226490000|2022-06-14 17:08:10|753.87|751.87|754.62|752.62|754.62|752.62|753.87|751.87|0
1655226500000|2022-06-14 17:08:20|754.37|752.37|753.87|751.87|754.37|752.37|753.87|751.87|0
1655226510000|2022-06-14 17:08:30|753.62|751.62|754.62|752.62|754.62|752.62|753.62|751.62|0
1655226520000|2022-06-14 17:08:40|754.87|752.87|754.62|752.62|754.87|752.87|754.37|752.37|0
1655226530000|2022-06-14 17:08:50|753.87|751.87|753.62|751.62|754.12|752.12|753.62|751.62|0
1655226540000|2022-06-14 17:09:00|754.12|752.12|752.12|750.12|754.12|752.12|752.12|750.12|0
1655226550000|2022-06-14 17:09:10|751.87|749.87|751.87|749.87|752.12|750.12|751.87|749.87|0
1655226560000|2022-06-14 17:09:20|752.12|750.12|752.87|750.87|753.12|751.12|752.12|750.12|0
1655226570000|2022-06-14 17:09:30|753.25|751.25|752.62|750.62|753.25|751.25|752.62|750.62|0
1655226580000|2022-06-14 17:09:40|751.87|749.87|752.12|750.12|752.12|750.12|751.87|749.87|0
1655226590000|2022-06-14 17:09:50|751.62|749.62|752.62|750.62|752.62|750.62|751.37|749.37|0
1655226600000|2022-06-14 17:10:00|752.12|750.12|751.62|749.62|752.37|750.37|751.62|749.62|0
1655226610000|2022-06-14 17:10:10|751.75|749.75|752.87|750.87|753.12|751.12|751.75|749.75|0
1655226620000|2022-06-14 17:10:20|752.62|750.62|752.12|750.12|752.62|750.62|752.12|750.12|0
1655226630000|2022-06-14 17:10:30|752.75|750.75|752.87|750.87|752.87|750.87|752.37|750.37|0
1655226640000|2022-06-14 17:10:40|752.12|750.12|752.12|750.12|752.37|750.37|751.62|749.62|0
1655226650000|2022-06-14 17:10:50|752.37|750.37|752.25|750.25|752.37|750.37|751.75|749.75|0
1655226660000|2022-06-14 17:11:00|751.87|749.87|752.37|750.37|752.37|750.37|751.62|749.62|0
1655226670000|2022-06-14 17:11:10|752.87|750.87|753.37|751.37|753.37|751.37|752.87|750.87|0
1655226680000|2022-06-14 17:11:20|752.87|750.87|752.75|750.75|752.87|750.87|752.75|750.75|0
1655226690000|2022-06-14 17:11:30|753.37|751.37|754.12|752.12|754.12|752.12|753.12|751.12|0
1655226700000|2022-06-14 17:11:40|753.87|751.87|754.12|752.12|754.37|752.37|753.87|751.87|0
1655226710000|2022-06-14 17:11:50|754.37|752.37|754.37|752.37|754.37|752.37|754.12|752.12|0
1655226720000|2022-06-14 17:12:00|754.87|752.87|754.62|752.62|754.87|752.87|754.62|752.62|0
1655226730000|2022-06-14 17:12:10|755.37|753.37|755.87|753.87|755.87|753.87|754.87|752.87|0
1655226740000|2022-06-14 17:12:20|755.62|753.62|755.37|753.37|756.12|754.12|755.37|753.37|0
1655226750000|2022-06-14 17:12:30|755.12|753.12|754.37|752.37|755.12|753.12|754.37|752.37|0
1655226760000|2022-06-14 17:12:40|753.62|751.62|752.37|750.37|753.62|751.62|752.37|750.37|0
1655226770000|2022-06-14 17:12:50|752.12|750.12|750.87|748.87|752.12|750.12|750.87|748.87|0
1655226780000|2022-06-14 17:13:00|750.62|748.62|750.62|748.62|751.37|749.37|750.62|748.62|0
1655226790000|2022-06-14 17:13:10|751.37|749.37|753.12|751.12|753.12|751.12|751.37|749.37|0
1655226800000|2022-06-14 17:13:20|752.62|750.62|752.12|750.12|752.62|750.62|751.87|749.87|0
1655226810000|2022-06-14 17:13:30|751.62|749.62|752.12|750.12|752.12|750.12|751.37|749.37|0
1655226820000|2022-06-14 17:13:40|752.87|750.87|752.87|750.87|752.87|750.87|752.37|750.37|0
1655226830000|2022-06-14 17:13:50|752.62|750.62|752.87|750.87|753.12|751.12|752.62|750.62|0
1655226840000|2022-06-14 17:14:00|753.12|751.12|754.87|752.87|754.87|752.87|753.12|751.12|0
1655226850000|2022-06-14 17:14:10|755.62|753.62|754.87|752.87|755.87|753.87|754.87|752.87|0
1655226860000|2022-06-14 17:14:20|755.12|753.12|755.37|753.37|755.62|753.62|755.12|753.12|0
1655226870000|2022-06-14 17:14:30|755.62|753.62|755.62|753.62|755.62|753.62|755.62|753.62|0
1655226880000|2022-06-14 17:14:40|756|754|755.12|753.12|756|754|755.12|753.12|0
1655226890000|2022-06-14 17:14:50|754.62|752.62|754.62|752.62|754.87|752.87|754.62|752.62|0
1655226900000|2022-06-14 17:15:00|754|752|754.62|752.62|754.62|752.62|753.75|751.75|0
1655226910000|2022-06-14 17:15:10|754.37|752.37|752.87|750.87|754.37|752.37|752.87|750.87|0
1655226920000|2022-06-14 17:15:20|752.37|750.37|753.37|751.37|753.37|751.37|752.37|750.37|0
1655226930000|2022-06-14 17:15:30|753.12|751.12|752.62|750.62|753.12|751.12|752.12|750.12|0
1655226940000|2022-06-14 17:15:40|752.87|750.87|752.87|750.87|752.87|750.87|752.87|750.87|0
1655226950000|2022-06-14 17:15:50|752.62|750.62|751.87|749.87|752.62|750.62|751.62|749.62|0
1655226960000|2022-06-14 17:16:00|751.62|749.62|751.37|749.37|751.62|749.62|751.37|749.37|0
1655226970000|2022-06-14 17:16:10|751.62|749.62|750.37|748.37|751.62|749.62|750.37|748.37|0
1655226980000|2022-06-14 17:16:20|749.87|747.87|750.87|748.87|750.87|748.87|749.87|747.87|0
1655226990000|2022-06-14 17:16:30|750.37|748.37|749.62|747.62|750.37|748.37|749.62|747.62|0
1655227000000|2022-06-14 17:16:40|749.37|747.37|751.12|749.12|751.12|749.12|749.37|747.37|0
1655227010000|2022-06-14 17:16:50|750.87|748.87|749.12|747.12|750.87|748.87|749.12|747.12|0
1655227020000|2022-06-14 17:17:00|748.37|746.37|747.37|745.37|748.37|746.37|747.37|745.37|0
1655227030000|2022-06-14 17:17:10|746.87|744.87|743.37|741.37|746.87|744.87|743.37|741.37|0
1655227040000|2022-06-14 17:17:20|743.62|741.62|742.37|740.37|743.62|741.62|742.37|740.37|0
1655227050000|2022-06-14 17:17:30|742.12|740.12|742.37|740.37|742.62|740.62|741.87|739.87|0
1655227060000|2022-06-14 17:17:40|742|740|741.62|739.62|742|740|741.37|739.37|0
1655227070000|2022-06-14 17:17:50|741.37|739.37|741.37|739.37|741.37|739.37|741.12|739.12|0
1655227080000|2022-06-14 17:18:00|740.87|738.87|742.12|740.12|742.12|740.12|740.62|738.62|0
1655227090000|2022-06-14 17:18:10|742.62|740.62|743.12|741.12|743.12|741.12|742.62|740.62|0
1655227100000|2022-06-14 17:18:20|742.87|740.87|742.37|740.37|742.87|740.87|742.37|740.37|0
1655227110000|2022-06-14 17:18:30|742.87|740.87|742.12|740.12|742.87|740.87|742.12|740.12|0
1655227120000|2022-06-14 17:18:40|742.37|740.37|741.12|739.12|742.37|740.37|741.12|739.12|0
1655227130000|2022-06-14 17:18:50|740.87|738.87|742.62|740.62|742.62|740.62|740.87|738.87|0
1655227140000|2022-06-14 17:19:00|742.37|740.37|742.87|740.87|742.87|740.87|742.12|740.12|0
1655227150000|2022-06-14 17:19:10|742.62|740.62|743.12|741.12|743.12|741.12|742.62|740.62|0
1655227160000|2022-06-14 17:19:20|742.87|740.87|741.62|739.62|742.87|740.87|741.62|739.62|0
1655227170000|2022-06-14 17:19:30|741.37|739.37|740.87|738.87|741.37|739.37|740.87|738.87|0
1655227180000|2022-06-14 17:19:40|740.62|738.62|740.12|738.12|740.87|738.87|740.12|738.12|0
1655227190000|2022-06-14 17:19:50|740.87|738.87|742.12|740.12|742.12|740.12|740.87|738.87|0
1655227200000|2022-06-14 17:20:00|741.62|739.62|741.12|739.12|741.62|739.62|741.12|739.12|0
1655227210000|2022-06-14 17:20:10|741.37|739.37|741.87|739.87|742.12|740.12|741.37|739.37|0
1655227220000|2022-06-14 17:20:20|741.37|739.37|740.37|738.37|741.37|739.37|740.37|738.37|0
1655227230000|2022-06-14 17:20:30|740.12|738.12|740.62|738.62|740.62|738.62|740.12|738.12|0
1655227240000|2022-06-14 17:20:40|741.37|739.37|740.87|738.87|741.62|739.62|740.87|738.87|0
1655227250000|2022-06-14 17:20:50|741.37|739.37|741.87|739.87|742.12|740.12|741.37|739.37|0
1655227260000|2022-06-14 17:21:00|741.62|739.62|742.37|740.37|742.37|740.37|741.62|739.62|0
1655227270000|2022-06-14 17:21:10|742.25|740.25|741.62|739.62|742.25|740.25|741.62|739.62|0
1655227280000|2022-06-14 17:21:20|741.37|739.37|741.37|739.37|741.75|739.75|740.87|738.87|0
1655227290000|2022-06-14 17:21:30|741.87|739.87|741.12|739.12|741.87|739.87|740.87|738.87|0
1655227300000|2022-06-14 17:21:40|740.12|738.12|740.87|738.87|740.87|738.87|740.12|738.12|0
1655227310000|2022-06-14 17:21:50|739.87|737.87|741.12|739.12|741.12|739.12|739.87|737.87|0
1655227320000|2022-06-14 17:22:00|740.87|738.87|741|739|741.87|739.87|740.87|738.87|0
1655227330000|2022-06-14 17:22:10|740.87|738.87|741.37|739.37|741.37|739.37|740.87|738.87|0
1655227340000|2022-06-14 17:22:20|740.87|738.87|738.62|736.62|740.87|738.87|738.62|736.62|0
1655227350000|2022-06-14 17:22:30|738.37|736.37|738.62|736.62|738.62|736.62|738.37|736.37|0
1655227360000|2022-06-14 17:22:40|738.25|736.25|737.37|735.37|738.25|736.25|737.37|735.37|0
1655227370000|2022-06-14 17:22:50|737.62|735.62|737.37|735.37|737.62|735.62|737.12|735.12|0
1655227380000|2022-06-14 17:23:00|737.25|735.25|737.62|735.62|737.62|735.62|737.25|735.25|0
1655227390000|2022-06-14 17:23:10|737.87|735.87|737.12|735.12|737.87|735.87|737.12|735.12|0
1655227400000|2022-06-14 17:23:20|737.37|735.37|737.87|735.87|737.87|735.87|737.37|735.37|0
1655227410000|2022-06-14 17:23:30|738.12|736.12|736.62|734.62|738.12|736.12|736.62|734.62|0
1655227420000|2022-06-14 17:23:40|736.5|734.5|736.37|734.37|736.5|734.5|736.37|734.37|0
1655227430000|2022-06-14 17:23:50|737.37|735.37|739.12|737.12|739.12|737.12|737.12|735.12|0
1655227440000|2022-06-14 17:24:00|739.37|737.37|740.87|738.87|740.87|738.87|739.37|737.37|0
1655227450000|2022-06-14 17:24:10|741.25|739.25|741.87|739.87|742.12|740.12|741.25|739.25|0
1655227460000|2022-06-14 17:24:20|740.87|738.87|741.62|739.62|741.62|739.62|740.87|738.87|0
1655227470000|2022-06-14 17:24:30|741.37|739.37|741.62|739.62|741.87|739.87|741.37|739.37|0
1655227480000|2022-06-14 17:24:40|741.87|739.87|741.87|739.87|742.37|740.37|741.87|739.87|0
1655227490000|2022-06-14 17:24:50|742.37|740.37|742.62|740.62|742.62|740.62|742.37|740.37|0
1655227500000|2022-06-14 17:25:00|742.37|740.37|742.87|740.87|742.87|740.87|742.37|740.37|0
1655227510000|2022-06-14 17:25:10|743.62|741.62|744.12|742.12|744.12|742.12|743.37|741.37|0
1655227520000|2022-06-14 17:25:20|744.37|742.37|745.87|743.87|745.87|743.87|744.37|742.37|0
1655227530000|2022-06-14 17:25:30|746.12|744.12|746.12|744.12|746.12|744.12|744.37|742.37|0
1655227540000|2022-06-14 17:25:40|745.87|743.87|744.87|742.87|745.87|743.87|744.87|742.87|0
1655227550000|2022-06-14 17:25:50|745.12|743.12|744.62|742.62|745.12|743.12|744.62|742.62|0
1655227560000|2022-06-14 17:26:00|744.12|742.12|744.87|742.87|744.87|742.87|744.12|742.12|0
1655227570000|2022-06-14 17:26:10|745.37|743.37|744.62|742.62|745.37|743.37|744.62|742.62|0
1655227580000|2022-06-14 17:26:20|744.87|742.87|744.87|742.87|745.62|743.62|744.87|742.87|0
1655227590000|2022-06-14 17:26:30|746.12|744.12|747.87|745.87|747.87|745.87|746.12|744.12|0
1655227600000|2022-06-14 17:26:40|747.37|745.37|747.37|745.37|747.87|745.87|747.37|745.37|0
1655227610000|2022-06-14 17:26:50|747|745|748.12|746.12|748.12|746.12|747|745|0
1655227620000|2022-06-14 17:27:00|748.37|746.37|748.5|746.5|748.62|746.62|748.37|746.37|0
1655227630000|2022-06-14 17:27:10|747.12|745.12|747.12|745.12|747.37|745.37|747.12|745.12|0
1655227640000|2022-06-14 17:27:20|747.62|745.62|747.87|745.87|748.12|746.12|747.62|745.62|0
1655227650000|2022-06-14 17:27:30|748.25|746.25|747.87|745.87|748.25|746.25|747.87|745.87|0
1655227660000|2022-06-14 17:27:40|747.12|745.12|747.12|745.12|747.12|745.12|746.87|744.87|0
1655227670000|2022-06-14 17:27:50|747.37|745.37|746.87|744.87|747.37|745.37|746.87|744.87|0
1655227680000|2022-06-14 17:28:00|746.12|744.12|747.37|745.37|747.37|745.37|746.12|744.12|0
1655227690000|2022-06-14 17:28:10|747.87|745.87|747.62|745.62|748.12|746.12|747.62|745.62|0
1655227700000|2022-06-14 17:28:20|747.12|745.12|747.12|745.12|747.87|745.87|747.12|745.12|0
1655227710000|2022-06-14 17:28:30|746.37|744.37|746.37|744.37|746.37|744.37|745.87|743.87|0
1655227720000|2022-06-14 17:28:40|746.87|744.87|747.62|745.62|747.62|745.62|746.87|744.87|0
1655227730000|2022-06-14 17:28:50|748|746|748.37|746.37|748.37|746.37|748|746|0
1655227740000|2022-06-14 17:29:00|748.87|746.87|749.25|747.25|749.37|747.37|748.87|746.87|0
1655227750000|2022-06-14 17:29:10|749.87|747.87|749.37|747.37|750.12|748.12|749.37|747.37|0
1655227760000|2022-06-14 17:29:20|750.37|748.37|749.37|747.37|750.5|748.5|749.37|747.37|0
1655227770000|2022-06-14 17:29:30|750.37|748.37|750.12|748.12|750.62|748.62|750.12|748.12|0
1655227780000|2022-06-14 17:29:40|750.62|748.62|751.62|749.62|751.62|749.62|750.62|748.62|0
1655227790000|2022-06-14 17:29:50|751.87|749.87|751.87|749.87|751.87|749.87|751.62|749.62|0
1655227800000|2022-06-14 17:30:00|753.37|751.37|752.37|750.37|753.37|751.37|752.37|750.37|0
1655227810000|2022-06-14 17:30:10|752.12|750.12|752.12|750.12|752.12|750.12|751.12|749.12|0
1655227820000|2022-06-14 17:30:20|752.37|750.37|752.87|750.87|753.12|751.12|752.37|750.37|0
1655227830000|2022-06-14 17:30:30|753.12|751.12|753.12|751.12|753.12|751.12|752.87|750.87|0
1655227840000|2022-06-14 17:30:40|752.87|750.87|752.37|750.37|753.25|751.25|752.37|750.37|0
1655227850000|2022-06-14 17:30:50|752.87|750.87|753.12|751.12|753.62|751.62|752.87|750.87|0
1655227860000|2022-06-14 17:31:00|752.62|750.62|753.87|751.87|753.87|751.87|752.62|750.62|0
1655227870000|2022-06-14 17:31:10|754.37|752.37|753.75|751.75|754.62|752.62|753.75|751.75|0
1655227880000|2022-06-14 17:31:20|754.12|752.12|754.12|752.12|754.37|752.37|754.12|752.12|0
1655227890000|2022-06-14 17:31:30|754.37|752.37|754.12|752.12|754.5|752.5|754.12|752.12|0
1655227900000|2022-06-14 17:31:40|754.62|752.62|754.37|752.37|754.62|752.62|754.12|752.12|0
1655227910000|2022-06-14 17:31:50|754.87|752.87|754.12|752.12|754.87|752.87|754.12|752.12|0
1655227920000|2022-06-14 17:32:00|754.37|752.37|753.87|751.87|754.37|752.37|753.87|751.87|0
1655227930000|2022-06-14 17:32:10|753.62|751.62|752.37|750.37|753.62|751.62|752.37|750.37|0
1655227940000|2022-06-14 17:32:20|752.87|750.87|752.87|750.87|752.87|750.87|752.37|750.37|0
1655227950000|2022-06-14 17:32:30|753.62|751.62|752.12|750.12|753.62|751.62|752.12|750.12|0
1655227960000|2022-06-14 17:32:40|752|750|752.62|750.62|752.62|750.62|751.12|749.12|0
1655227970000|2022-06-14 17:32:50|752.87|750.87|751.87|749.87|752.87|750.87|751.87|749.87|0
1655227980000|2022-06-14 17:33:00|751.62|749.62|752.12|750.12|752.12|750.12|751.62|749.62|0
1655227990000|2022-06-14 17:33:10|752.87|750.87|753.87|751.87|753.87|751.87|752.87|750.87|0
1655228000000|2022-06-14 17:33:20|753.37|751.37|753.62|751.62|753.62|751.62|753.12|751.12|0
1655228010000|2022-06-14 17:33:30|753.87|751.87|754.62|752.62|754.62|752.62|753.87|751.87|0
1655228020000|2022-06-14 17:33:40|754.37|752.37|753.87|751.87|754.37|752.37|753.87|751.87|0
1655228030000|2022-06-14 17:33:50|754.37|752.37|755.62|753.62|755.62|753.62|754.37|752.37|0
1655228040000|2022-06-14 17:34:00|756.37|754.37|756.37|754.37|757.37|755.37|756.37|754.37|0
1655228050000|2022-06-14 17:34:10|756.12|754.12|757.37|755.37|757.62|755.62|756.12|754.12|0
1655228060000|2022-06-14 17:34:20|757.12|755.12|757.87|755.87|757.87|755.87|757.12|755.12|0
1655228070000|2022-06-14 17:34:30|757.62|755.62|758.37|756.37|758.37|756.37|757.62|755.62|0
1655228080000|2022-06-14 17:34:40|758.62|756.62|758.87|756.87|758.87|756.87|758.62|756.62|0
1655228090000|2022-06-14 17:34:50|759.12|757.12|758.37|756.37|759.12|757.12|758.37|756.37|0
1655228100000|2022-06-14 17:35:00|758.87|756.87|758.87|756.87|759.25|757.25|758.87|756.87|0
1655228110000|2022-06-14 17:35:10|758.37|756.37|757.37|755.37|758.37|756.37|757.37|755.37|0
1655228120000|2022-06-14 17:35:20|758.62|756.62|757.12|755.12|758.62|756.62|757.12|755.12|0
1655228130000|2022-06-14 17:35:30|757.62|755.62|759.12|757.12|759.12|757.12|757.62|755.62|0
1655228140000|2022-06-14 17:35:40|758.87|756.87|758.37|756.37|758.87|756.87|758|756|0
1655228150000|2022-06-14 17:35:50|758.87|756.87|758.62|756.62|759.62|757.62|758.62|756.62|0
1655228160000|2022-06-14 17:36:00|758.87|756.87|761.37|759.37|761.37|759.37|758.87|756.87|0
1655228170000|2022-06-14 17:36:10|761.12|759.12|761.12|759.12|761.12|759.12|760.87|758.87|0
1655228180000|2022-06-14 17:36:20|761.37|759.37|759.87|757.87|761.37|759.37|759.87|757.87|0
1655228190000|2022-06-14 17:36:30|759.62|757.62|759.12|757.12|759.62|757.62|758.87|756.87|0
1655228200000|2022-06-14 17:36:40|759.87|757.87|760.12|758.12|760.12|758.12|759.62|757.62|0
1655228210000|2022-06-14 17:36:50|759.87|757.87|760.87|758.87|760.87|758.87|759.62|757.62|0
1655228220000|2022-06-14 17:37:00|761.25|759.25|761.37|759.37|761.37|759.37|761.12|759.12|0
1655228230000|2022-06-14 17:37:10|761.62|759.62|761.62|759.62|761.87|759.87|761.37|759.37|0
1655228240000|2022-06-14 17:37:20|761.87|759.87|761.62|759.62|762.37|760.37|761.62|759.62|0
1655228250000|2022-06-14 17:37:30|762.12|760.12|761.87|759.87|762.12|760.12|761.87|759.87|0
1655228260000|2022-06-14 17:37:40|762.12|760.12|762.12|760.12|762.12|760.12|761.87|759.87|0
1655228270000|2022-06-14 17:37:50|762.37|760.37|763.12|761.12|763.12|761.12|762.37|760.37|0
1655228280000|2022-06-14 17:38:00|763.37|761.37|762.37|760.37|763.37|761.37|762.37|760.37|0
1655228290000|2022-06-14 17:38:10|761.62|759.62|761.62|759.62|761.62|759.62|761.37|759.37|0
1655228300000|2022-06-14 17:38:20|761.37|759.37|762.12|760.12|762.62|760.62|761.37|759.37|0
1655228310000|2022-06-14 17:38:30|762.62|760.62|762.12|760.12|762.87|760.87|762.12|760.12|0
1655228320000|2022-06-14 17:38:40|761.87|759.87|761.5|759.5|761.87|759.87|761.37|759.37|0
1655228330000|2022-06-14 17:38:50|761.87|759.87|762.5|760.5|762.5|760.5|761.37|759.37|0
1655228340000|2022-06-14 17:39:00|762.62|760.62|762.37|760.37|762.62|760.62|762.12|760.12|0
1655228350000|2022-06-14 17:39:10|763.62|761.62|762.87|760.87|763.62|761.62|762.87|760.87|0
1655228360000|2022-06-14 17:39:20|763|761|763.87|761.87|763.87|761.87|763|761|0
1655228370000|2022-06-14 17:39:30|763.12|761.12|762.87|760.87|763.12|761.12|762.37|760.37|0
1655228380000|2022-06-14 17:39:40|763.12|761.12|764.37|762.37|764.37|762.37|763.12|761.12|0
1655228390000|2022-06-14 17:39:50|764.62|762.62|764.37|762.37|764.62|762.62|764.25|762.25|0
1655228400000|2022-06-14 17:40:00|765.87|763.87|764.87|762.87|765.87|763.87|764.87|762.87|0
1655228410000|2022-06-14 17:40:10|765.12|763.12|764.12|762.12|765.12|763.12|764.12|762.12|0
1655228420000|2022-06-14 17:40:20|763.5|761.5|763.62|761.62|763.87|761.87|763.5|761.5|0
1655228430000|2022-06-14 17:40:30|763.37|761.37|763.62|761.62|763.87|761.87|763.37|761.37|0
1655228440000|2022-06-14 17:40:40|763.37|761.37|763.87|761.87|763.87|761.87|763.37|761.37|0
1655228450000|2022-06-14 17:40:50|764.12|762.12|764.37|762.37|764.5|762.5|764.12|762.12|0
1655228460000|2022-06-14 17:41:00|764.62|762.62|765.37|763.37|765.87|763.87|764.62|762.62|0
1655228470000|2022-06-14 17:41:10|765.5|763.5|765.62|763.62|765.87|763.87|765.5|763.5|0
1655228480000|2022-06-14 17:41:20|766.37|764.37|765.87|763.87|766.37|764.37|765.62|763.62|0
1655228490000|2022-06-14 17:41:30|765.62|763.62|764.87|762.87|765.62|763.62|764.87|762.87|0
1655228500000|2022-06-14 17:41:40|765|763|764.62|762.62|765|763|764.37|762.37|0
1655228510000|2022-06-14 17:41:50|764.12|762.12|764.12|762.12|764.12|762.12|763.87|761.87|0
1655228520000|2022-06-14 17:42:00|765.12|763.12|765.87|763.87|765.87|763.87|765.12|763.12|0
1655228530000|2022-06-14 17:42:10|765.62|763.62|765.12|763.12|765.62|763.62|765.12|763.12|0
1655228540000|2022-06-14 17:42:20|765.37|763.37|766.12|764.12|766.12|764.12|765.12|763.12|0
1655228550000|2022-06-14 17:42:30|766.37|764.37|767.12|765.12|767.12|765.12|766.37|764.37|0
1655228560000|2022-06-14 17:42:40|767.62|765.62|767.37|765.37|767.62|765.62|767.37|765.37|0
1655228570000|2022-06-14 17:42:50|767.62|765.62|767.12|765.12|767.62|765.62|767.12|765.12|0
1655228580000|2022-06-14 17:43:00|767.87|765.87|767.87|765.87|768.12|766.12|767.87|765.87|0
1655228590000|2022-06-14 17:43:10|768.12|766.12|767.62|765.62|768.12|766.12|767.62|765.62|0
1655228600000|2022-06-14 17:43:20|768|766|767.62|765.62|768|766|767.62|765.62|0
1655228610000|2022-06-14 17:43:30|768.12|766.12|769.5|767.5|769.5|767.5|768.12|766.12|0
1655228620000|2022-06-14 17:43:40|769.37|767.37|770.87|768.87|770.87|768.87|769.37|767.37|0
1655228630000|2022-06-14 17:43:50|771.12|769.12|771.12|769.12|771.37|769.37|771.12|769.12|0
1655228640000|2022-06-14 17:44:00|771.62|769.62|772.62|770.62|772.62|770.62|771.62|769.62|0
1655228650000|2022-06-14 17:44:10|773.37|771.37|771.87|769.87|773.37|771.37|771.87|769.87|0
1655228660000|2022-06-14 17:44:20|771.5|769.5|770.87|768.87|771.5|769.5|770.87|768.87|0
1655228670000|2022-06-14 17:44:30|770.75|768.75|770.12|768.12|770.87|768.87|770.12|768.12|0
1655228680000|2022-06-14 17:44:40|770.37|768.37|771.87|769.87|771.87|769.87|770.37|768.37|0
1655228690000|2022-06-14 17:44:50|772.12|770.12|770.62|768.62|772.12|770.12|770.62|768.62|0
1655228700000|2022-06-14 17:45:00|770.25|768.25|768.62|766.62|770.25|768.25|768.62|766.62|0
1655228710000|2022-06-14 17:45:10|770.12|768.12|769.87|767.87|770.12|768.12|769.37|767.37|0
1655228720000|2022-06-14 17:45:20|770.87|768.87|768.62|766.62|770.87|768.87|768.62|766.62|0
1655228730000|2022-06-14 17:45:30|767.87|765.87|767.87|765.87|768.12|766.12|767.62|765.62|0
1655228740000|2022-06-14 17:45:40|768.12|766.12|767.87|765.87|768.12|766.12|767.62|765.62|0
1655228750000|2022-06-14 17:45:50|767.62|765.62|766.62|764.62|767.62|765.62|766.12|764.12|0
1655228760000|2022-06-14 17:46:00|767.62|765.62|768.37|766.37|768.37|766.37|767.62|765.62|0
1655228770000|2022-06-14 17:46:10|768.5|766.5|768.87|766.87|768.87|766.87|768.5|766.5|0
1655228780000|2022-06-14 17:46:20|769.12|767.12|769.12|767.12|769.12|767.12|768.37|766.37|0
1655228790000|2022-06-14 17:46:30|769.37|767.37|769.37|767.37|769.37|767.37|769.25|767.25|0
1655228800000|2022-06-14 17:46:40|770.12|768.12|769.37|767.37|770.12|768.12|769.37|767.37|0
1655228810000|2022-06-14 17:46:50|769.12|767.12|768.62|766.62|769.12|767.12|768.37|766.37|0
1655228820000|2022-06-14 17:47:00|769.25|767.25|768.37|766.37|769.25|767.25|768.37|766.37|0
1655228830000|2022-06-14 17:47:10|767.87|765.87|769.75|767.75|769.75|767.75|767.87|765.87|0
1655228840000|2022-06-14 17:47:20|769.87|767.87|769.62|767.62|770.12|768.12|769.62|767.62|0
1655228850000|2022-06-14 17:47:30|769.87|767.87|770.62|768.62|770.75|768.75|769.87|767.87|0
1655228860000|2022-06-14 17:47:40|770.87|768.87|771.62|769.62|771.62|769.62|770.87|768.87|0
1655228870000|2022-06-14 17:47:50|771.37|769.37|772.62|770.62|772.62|770.62|771.37|769.37|0
1655228880000|2022-06-14 17:48:00|772.37|770.37|773.12|771.12|773.12|771.12|772.37|770.37|0
1655228890000|2022-06-14 17:48:10|772.87|770.87|773.87|771.87|773.87|771.87|772.87|770.87|0
1655228900000|2022-06-14 17:48:20|773.62|771.62|772.87|770.87|773.62|771.62|772.87|770.87|0
1655228910000|2022-06-14 17:48:30|772.37|770.37|771.12|769.12|772.37|770.37|770.87|768.87|0
1655228920000|2022-06-14 17:48:40|771.87|769.87|772.37|770.37|772.37|770.37|771.87|769.87|0
1655228930000|2022-06-14 17:48:50|772.12|770.12|770.62|768.62|772.12|770.12|770.62|768.62|0
1655228940000|2022-06-14 17:49:00|770.87|768.87|770.37|768.37|771.12|769.12|770.37|768.37|0
1655228950000|2022-06-14 17:49:10|770.5|768.5|771.12|769.12|771.12|769.12|770.25|768.25|0
1655228960000|2022-06-14 17:49:20|770.62|768.62|769.62|767.62|770.62|768.62|769.62|767.62|0
1655228970000|2022-06-14 17:49:30|769.87|767.87|770|768|770|768|769.62|767.62|0
1655228980000|2022-06-14 17:49:40|769.62|767.62|770.87|768.87|771|769|769.37|767.37|0
1655228990000|2022-06-14 17:49:50|770.5|768.5|770.62|768.62|771.12|769.12|770.5|768.5|0
1655229000000|2022-06-14 17:50:00|770.12|768.12|769.87|767.87|770.62|768.62|769.87|767.87|0
1655229010000|2022-06-14 17:50:10|770.37|768.37|770.87|768.87|770.87|768.87|770.37|768.37|0
1655229020000|2022-06-14 17:50:20|770.62|768.62|770.87|768.87|770.87|768.87|770.62|768.62|0
1655229030000|2022-06-14 17:50:30|771.12|769.12|770.62|768.62|771.12|769.12|770.62|768.62|0
1655229040000|2022-06-14 17:50:40|770.87|768.87|770.62|768.62|770.87|768.87|770.62|768.62|0
1655229050000|2022-06-14 17:50:50|771.62|769.62|769.12|767.12|771.62|769.62|769.12|767.12|0
1655229060000|2022-06-14 17:51:00|769|767|769.12|767.12|769.62|767.62|769|767|0
1655229070000|2022-06-14 17:51:10|768.62|766.62|769.12|767.12|769.62|767.62|768.62|766.62|0
1655229080000|2022-06-14 17:51:20|769.87|767.87|769.87|767.87|769.87|767.87|769.37|767.37|0
1655229090000|2022-06-14 17:51:30|769.62|767.62|769.12|767.12|769.62|767.62|769.12|767.12|0
1655229100000|2022-06-14 17:51:40|768.62|766.62|769.12|767.12|769.12|767.12|768.37|766.37|0
1655229110000|2022-06-14 17:51:50|769.87|767.87|769.62|767.62|769.87|767.87|769.62|767.62|0
1655229120000|2022-06-14 17:52:00|769.37|767.37|769.87|767.87|769.87|767.87|769.37|767.37|0
1655229130000|2022-06-14 17:52:10|768.62|766.62|770.12|768.12|770.12|768.12|768.62|766.62|0
1655229140000|2022-06-14 17:52:20|769.87|767.87|770.12|768.12|770.62|768.62|769.62|767.62|0
1655229150000|2022-06-14 17:52:30|769.62|767.62|769.87|767.87|770.12|768.12|769.62|767.62|0
1655229160000|2022-06-14 17:52:40|769.62|767.62|769.37|767.37|769.87|767.87|768.87|766.87|0
1655229170000|2022-06-14 17:52:50|769.87|767.87|769.37|767.37|769.87|767.87|769.37|767.37|0
1655229180000|2022-06-14 17:53:00|769.5|767.5|770.12|768.12|770.12|768.12|769.5|767.5|0
1655229190000|2022-06-14 17:53:10|770.37|768.37|769.5|767.5|770.37|768.37|769.5|767.5|0
1655229200000|2022-06-14 17:53:20|769.12|767.12|768.12|766.12|769.12|767.12|768.12|766.12|0
1655229210000|2022-06-14 17:53:30|767.75|765.75|767.62|765.62|767.87|765.87|767.62|765.62|0
1655229220000|2022-06-14 17:53:40|767.87|765.87|767.87|765.87|768.12|766.12|767.62|765.62|0
1655229230000|2022-06-14 17:53:50|767.37|765.37|767|765|767.37|765.37|766.87|764.87|0
1655229240000|2022-06-14 17:54:00|767.62|765.62|766.75|764.75|767.62|765.62|766.75|764.75|0
1655229250000|2022-06-14 17:54:10|766.87|764.87|766.37|764.37|766.87|764.87|766.37|764.37|0
1655229260000|2022-06-14 17:54:20|766.62|764.62|766.62|764.62|766.87|764.87|766.37|764.37|0
1655229270000|2022-06-14 17:54:30|766.87|764.87|767.12|765.12|767.12|765.12|766.87|764.87|0
1655229280000|2022-06-14 17:54:40|767.37|765.37|767.37|765.37|767.37|765.37|767.12|765.12|0
1655229290000|2022-06-14 17:54:50|766.62|764.62|766.62|764.62|766.62|764.62|766.37|764.37|0
1655229300000|2022-06-14 17:55:00|767.37|765.37|767.87|765.87|767.87|765.87|767.37|765.37|0
1655229310000|2022-06-14 17:55:10|769.12|767.12|768.12|766.12|769.12|767.12|768.12|766.12|0
1655229320000|2022-06-14 17:55:20|768.62|766.62|767.87|765.87|768.62|766.62|767.87|765.87|0
1655229330000|2022-06-14 17:55:30|767.37|765.37|767.62|765.62|767.62|765.62|766.87|764.87|0
1655229340000|2022-06-14 17:55:40|767.37|765.37|767.12|765.12|767.37|765.37|766.87|764.87|0
1655229350000|2022-06-14 17:55:50|767.62|765.62|767.87|765.87|767.87|765.87|767.12|765.12|0
1655229360000|2022-06-14 17:56:00|768.12|766.12|767.87|765.87|768.37|766.37|767.87|765.87|0
1655229370000|2022-06-14 17:56:10|767.37|765.37|765.62|763.62|767.37|765.37|765.62|763.62|0
1655229380000|2022-06-14 17:56:20|765.12|763.12|766.12|764.12|767.37|765.37|765.12|763.12|0
1655229390000|2022-06-14 17:56:30|765.62|763.62|765.62|763.62|765.87|763.87|765.62|763.62|0
1655229400000|2022-06-14 17:56:40|765.12|763.12|765|763|765.62|763.62|765|763|0
1655229410000|2022-06-14 17:56:50|765.12|763.12|765.87|763.87|765.87|763.87|765|763|0
1655229420000|2022-06-14 17:57:00|765.62|763.62|766.12|764.12|766.5|764.5|765.62|763.62|0
1655229430000|2022-06-14 17:57:10|765.62|763.62|764.62|762.62|765.62|763.62|764.62|762.62|0
1655229440000|2022-06-14 17:57:20|764.37|762.37|764.62|762.62|764.62|762.62|764.12|762.12|0
1655229450000|2022-06-14 17:57:30|764.37|762.37|766.25|764.25|766.37|764.37|764.37|762.37|0
1655229460000|2022-06-14 17:57:40|766.37|764.37|765.87|763.87|766.37|764.37|765.87|763.87|0
1655229470000|2022-06-14 17:57:50|765.62|763.62|764.87|762.87|765.62|763.62|764.87|762.87|0
1655229480000|2022-06-14 17:58:00|764.62|762.62|764.87|762.87|764.87|762.87|764.37|762.37|0
1655229490000|2022-06-14 17:58:10|764.37|762.37|764.37|762.37|764.62|762.62|764.37|762.37|0
1655229500000|2022-06-14 17:58:20|764.12|762.12|763.87|761.87|764.12|762.12|763.87|761.87|0
1655229510000|2022-06-14 17:58:30|764.12|762.12|764.12|762.12|764.12|762.12|763.87|761.87|0
1655229520000|2022-06-14 17:58:40|764.62|762.62|766.62|764.62|766.62|764.62|764.62|762.62|0
1655229530000|2022-06-14 17:58:50|766.37|764.37|767.12|765.12|767.12|765.12|766.37|764.37|0
1655229540000|2022-06-14 17:59:00|766.37|764.37|767.62|765.62|767.62|765.62|766.37|764.37|0
1655229550000|2022-06-14 17:59:10|767.37|765.37|767.62|765.62|767.62|765.62|767.12|765.12|0
1655229560000|2022-06-14 17:59:20|769.12|767.12|769.5|767.5|769.5|767.5|769.12|767.12|0
1655229570000|2022-06-14 17:59:30|768.37|766.37|767.62|765.62|768.37|766.37|767.62|765.62|0
1655229580000|2022-06-14 17:59:40|767.37|765.37|768.12|766.12|768.12|766.12|767.37|765.37|0
1655229590000|2022-06-14 17:59:50|768.87|766.87|769.12|767.12|769.37|767.37|768.87|766.87|0
1655229600000|2022-06-14 18:00:00|768.12|766.12|767.87|765.87|768.12|766.12|767.87|765.87|0
1655229610000|2022-06-14 18:00:10|768.37|766.37|768.62|766.62|768.62|766.62|767.62|765.62|0
1655229620000|2022-06-14 18:00:20|768.12|766.12|767.62|765.62|768.12|766.12|767.12|765.12|0
1655229630000|2022-06-14 18:00:30|767.12|765.12|766.87|764.87|767.37|765.37|766.87|764.87|0
1655229640000|2022-06-14 18:00:40|766.62|764.62|766.37|764.37|766.62|764.62|766.12|764.12|0
1655229650000|2022-06-14 18:00:50|766.12|764.12|766.87|764.87|766.87|764.87|766.12|764.12|0
1655229660000|2022-06-14 18:01:00|766.12|764.12|765.37|763.37|766.12|764.12|765.37|763.37|0
1655229670000|2022-06-14 18:01:10|765.12|763.12|765.87|763.87|765.87|763.87|765.12|763.12|0
1655229680000|2022-06-14 18:01:20|766.62|764.62|767.12|765.12|767.12|765.12|766.62|764.62|0
1655229690000|2022-06-14 18:01:30|767|765|765.62|763.62|767|765|765.62|763.62|0
1655229700000|2022-06-14 18:01:40|764.87|762.87|763.87|761.87|764.87|762.87|763.87|761.87|0
1655229710000|2022-06-14 18:01:50|763.62|761.62|762.62|760.62|763.62|761.62|762.62|760.62|0
1655229720000|2022-06-14 18:02:00|763.62|761.62|764.37|762.37|764.37|762.37|763.62|761.62|0
1655229730000|2022-06-14 18:02:10|763.87|761.87|763.87|761.87|764.62|762.62|763.62|761.62|0
1655229740000|2022-06-14 18:02:20|764.62|762.62|765.12|763.12|765.12|763.12|764.62|762.62|0
1655229750000|2022-06-14 18:02:30|764.62|762.62|763.87|761.87|764.62|762.62|763.87|761.87|0
1655229760000|2022-06-14 18:02:40|764.12|762.12|763.62|761.62|764.12|762.12|763.37|761.37|0
1655229770000|2022-06-14 18:02:50|764.37|762.37|765.37|763.37|765.37|763.37|764.37|762.37|0
1655229780000|2022-06-14 18:03:00|765.75|763.75|765.62|763.62|765.75|763.75|765.62|763.62|0
1655229790000|2022-06-14 18:03:10|765.87|763.87|765.87|763.87|765.87|763.87|765.62|763.62|0
1655229800000|2022-06-14 18:03:20|765.62|763.62|764.87|762.87|765.62|763.62|764.87|762.87|0
1655229810000|2022-06-14 18:03:30|765.87|763.87|765.12|763.12|765.87|763.87|765.12|763.12|0
1655229820000|2022-06-14 18:03:40|764.37|762.37|765.25|763.25|765.25|763.25|764.37|762.37|0
1655229830000|2022-06-14 18:03:50|764.87|762.87|764.37|762.37|765.12|763.12|764.37|762.37|0
1655229840000|2022-06-14 18:04:00|763.87|761.87|763.12|761.12|763.87|761.87|763.12|761.12|0
1655229850000|2022-06-14 18:04:10|763.37|761.37|765.12|763.12|765.12|763.12|763.37|761.37|0
1655229860000|2022-06-14 18:04:20|764.87|762.87|763.87|761.87|764.87|762.87|763.87|761.87|0
1655229870000|2022-06-14 18:04:30|763.62|761.62|765.37|763.37|765.37|763.37|763.62|761.62|0
1655229880000|2022-06-14 18:04:40|765.62|763.62|765.62|763.62|765.87|763.87|765.37|763.37|0
1655229890000|2022-06-14 18:04:50|765.37|763.37|765.12|763.12|765.62|763.62|765.12|763.12|0
1655229900000|2022-06-14 18:05:00|765.37|763.37|765.12|763.12|765.37|763.37|764.62|762.62|0
1655229910000|2022-06-14 18:05:10|765.37|763.37|765.87|763.87|766.62|764.62|765.37|763.37|0
1655229920000|2022-06-14 18:05:20|765.12|763.12|764.87|762.87|765.37|763.37|764.87|762.87|0
1655229930000|2022-06-14 18:05:30|764.37|762.37|765.37|763.37|765.37|763.37|764.37|762.37|0
1655229940000|2022-06-14 18:05:40|765.62|763.62|764.87|762.87|765.62|763.62|764.87|762.87|0
1655229950000|2022-06-14 18:05:50|765|763|764.12|762.12|765|763|764.12|762.12|0
1655229960000|2022-06-14 18:06:00|764.37|762.37|763.12|761.12|764.37|762.37|763.12|761.12|0
1655229970000|2022-06-14 18:06:10|762.62|760.62|762.12|760.12|762.87|760.87|762.12|760.12|0
1655229980000|2022-06-14 18:06:20|761.87|759.87|763.12|761.12|763.12|761.12|761.87|759.87|0
1655229990000|2022-06-14 18:06:30|762.62|760.62|762.12|760.12|762.62|760.62|762.12|760.12|0
1655230000000|2022-06-14 18:06:40|761.87|759.87|762.37|760.37|762.37|760.37|761.37|759.37|0
1655230010000|2022-06-14 18:06:50|762.25|760.25|762.12|760.12|762.37|760.37|762.12|760.12|0
1655230020000|2022-06-14 18:07:00|761.62|759.62|760.12|758.12|761.62|759.62|760.12|758.12|0
1655230030000|2022-06-14 18:07:10|759.87|757.87|760.62|758.62|760.62|758.62|759.62|757.62|0
1655230040000|2022-06-14 18:07:20|760.12|758.12|759.12|757.12|760.12|758.12|759.12|757.12|0
1655230050000|2022-06-14 18:07:30|759.62|757.62|759.12|757.12|759.62|757.62|759.12|757.12|0
1655230060000|2022-06-14 18:07:40|758.87|756.87|759.37|757.37|759.37|757.37|758.62|756.62|0
1655230070000|2022-06-14 18:07:50|759.12|757.12|758.12|756.12|759.12|757.12|758.12|756.12|0
1655230080000|2022-06-14 18:08:00|758.37|756.37|757.87|755.87|758.37|756.37|757.87|755.87|0
1655230090000|2022-06-14 18:08:10|757.37|755.37|757.62|755.62|757.62|755.62|757.12|755.12|0
1655230100000|2022-06-14 18:08:20|757.87|755.87|757.12|755.12|757.87|755.87|757.12|755.12|0
1655230110000|2022-06-14 18:08:30|756.5|754.5|758.12|756.12|758.12|756.12|756.37|754.37|0
1655230120000|2022-06-14 18:08:40|758.37|756.37|758.87|756.87|758.87|756.87|758.37|756.37|0
1655230130000|2022-06-14 18:08:50|759.12|757.12|758.37|756.37|759.12|757.12|758.12|756.12|0
1655230140000|2022-06-14 18:09:00|758.12|756.12|758.37|756.37|758.37|756.37|758.12|756.12|0
1655230150000|2022-06-14 18:09:10|758.12|756.12|758.12|756.12|758.37|756.37|758.12|756.12|0
1655230160000|2022-06-14 18:09:20|757.37|755.37|757.12|755.12|757.62|755.62|757.12|755.12|0
1655230170000|2022-06-14 18:09:30|757.37|755.37|757.37|755.37|757.37|755.37|757.37|755.37|0
1655230180000|2022-06-14 18:09:40|757.62|755.62|758.37|756.37|758.37|756.37|757.37|755.37|0
1655230190000|2022-06-14 18:09:50|758.5|756.5|758.37|756.37|758.5|756.5|758.12|756.12|0
1655230200000|2022-06-14 18:10:00|758.5|756.5|759.87|757.87|760.12|758.12|758.5|756.5|0
1655230210000|2022-06-14 18:10:10|760.37|758.37|760.62|758.62|760.62|758.62|760.37|758.37|0
1655230220000|2022-06-14 18:10:20|761.37|759.37|761.5|759.5|761.62|759.62|761.25|759.25|0
1655230230000|2022-06-14 18:10:30|761.87|759.87|762.62|760.62|762.62|760.62|761.87|759.87|0
1655230240000|2022-06-14 18:10:40|762.37|760.37|761.87|759.87|762.87|760.87|761.87|759.87|0
1655230250000|2022-06-14 18:10:50|761.12|759.12|761.12|759.12|761.12|759.12|760.62|758.62|0
1655230260000|2022-06-14 18:11:00|761.62|759.62|761.62|759.62|761.87|759.87|761.37|759.37|0
1655230270000|2022-06-14 18:11:10|760.87|758.87|762.12|760.12|762.12|760.12|760.87|758.87|0
1655230280000|2022-06-14 18:11:20|762.62|760.62|763.12|761.12|763.12|761.12|762.62|760.62|0
1655230290000|2022-06-14 18:11:30|762.87|760.87|764.5|762.5|764.5|762.5|762.87|760.87|0
1655230300000|2022-06-14 18:11:40|764.37|762.37|764.25|762.25|764.37|762.37|764.25|762.25|0
1655230310000|2022-06-14 18:11:50|764.62|762.62|765.25|763.25|765.25|763.25|764.62|762.62|0
1655230320000|2022-06-14 18:12:00|765.37|763.37|763.87|761.87|765.37|763.37|763.87|761.87|0
1655230330000|2022-06-14 18:12:10|763.12|761.12|764.37|762.37|764.37|762.37|763.12|761.12|0
1655230340000|2022-06-14 18:12:20|764.62|762.62|762.62|760.62|764.62|762.62|762.62|760.62|0
1655230350000|2022-06-14 18:12:30|764.12|762.12|764.62|762.62|764.62|762.62|764.12|762.12|0
1655230360000|2022-06-14 18:12:40|764.12|762.12|764.87|762.87|764.87|762.87|764.12|762.12|0
1655230370000|2022-06-14 18:12:50|764.62|762.62|764.37|762.37|764.62|762.62|764.37|762.37|0
1655230380000|2022-06-14 18:13:00|764.62|762.62|765.62|763.62|765.62|763.62|764.62|762.62|0
1655230390000|2022-06-14 18:13:10|765.87|763.87|766.87|764.87|766.87|764.87|765.87|763.87|0
1655230400000|2022-06-14 18:13:20|766.37|764.37|766.37|764.37|766.62|764.62|766|764|0
1655230410000|2022-06-14 18:13:30|766.62|764.62|766.62|764.62|766.62|764.62|766.37|764.37|0
1655230420000|2022-06-14 18:13:40|766.87|764.87|766.87|764.87|767.37|765.37|766.87|764.87|0
1655230430000|2022-06-14 18:13:50|767.12|765.12|767.75|765.75|767.75|765.75|767.12|765.12|0
1655230440000|2022-06-14 18:14:00|767.37|765.37|767.87|765.87|767.87|765.87|766.62|764.62|0
1655230450000|2022-06-14 18:14:10|768.37|766.37|768.37|766.37|768.5|766.5|768.37|766.37|0
1655230460000|2022-06-14 18:14:20|768.62|766.62|768.37|766.37|768.62|766.62|768.37|766.37|0
1655230470000|2022-06-14 18:14:30|768.75|766.75|769.37|767.37|769.37|767.37|768.75|766.75|0
1655230480000|2022-06-14 18:14:40|768.37|766.37|768.87|766.87|768.87|766.87|768.37|766.37|0
1655230490000|2022-06-14 18:14:50|769.12|767.12|767.37|765.37|769.12|767.12|767.37|765.37|0
1655230500000|2022-06-14 18:15:00|766.87|764.87|766.62|764.62|766.87|764.87|766.12|764.12|0
1655230510000|2022-06-14 18:15:10|766.12|764.12|767.12|765.12|767.12|765.12|766.12|764.12|0
1655230520000|2022-06-14 18:15:20|766.87|764.87|767.37|765.37|767.37|765.37|766.87|764.87|0
1655230530000|2022-06-14 18:15:30|767.87|765.87|765.62|763.62|767.87|765.87|765.62|763.62|0
1655230540000|2022-06-14 18:15:40|765.87|763.87|766.12|764.12|766.12|764.12|765.37|763.37|0
1655230550000|2022-06-14 18:15:50|766.62|764.62|766.87|764.87|767.12|765.12|766.62|764.62|0
1655230560000|2022-06-14 18:16:00|767.37|765.37|765.12|763.12|767.37|765.37|765.12|763.12|0
1655230570000|2022-06-14 18:16:10|765.37|763.37|766.37|764.37|766.37|764.37|765.12|763.12|0
1655230580000|2022-06-14 18:16:20|766.62|764.62|766.62|764.62|766.62|764.62|766.37|764.37|0
1655230590000|2022-06-14 18:16:30|766.87|764.87|766.62|764.62|766.87|764.87|766.62|764.62|0
1655230600000|2022-06-14 18:16:40|766.12|764.12|765.87|763.87|766.62|764.62|765.87|763.87|0
1655230610000|2022-06-14 18:16:50|766.12|764.12|765.87|763.87|766.62|764.62|765.87|763.87|0
1655230620000|2022-06-14 18:17:00|765.37|763.37|766.37|764.37|766.37|764.37|765.37|763.37|0
1655230630000|2022-06-14 18:17:10|765.87|763.87|766.87|764.87|766.87|764.87|765.87|763.87|0
1655230640000|2022-06-14 18:17:20|767.12|765.12|766.87|764.87|767.12|765.12|766.87|764.87|0
1655230650000|2022-06-14 18:17:30|766.37|764.37|766.37|764.37|766.37|764.37|766.37|764.37|0
1655230660000|2022-06-14 18:17:40|766.62|764.62|767.87|765.87|767.87|765.87|766.62|764.62|0
1655230670000|2022-06-14 18:17:50|768.12|766.12|768.12|766.12|768.12|766.12|767.87|765.87|0
1655230680000|2022-06-14 18:18:00|767.62|765.62|766.62|764.62|767.62|765.62|766.62|764.62|0
1655230690000|2022-06-14 18:18:10|766.5|764.5|764.62|762.62|766.5|764.5|764.62|762.62|0
1655230700000|2022-06-14 18:18:20|766.37|764.37|765.87|763.87|766.37|764.37|765.87|763.87|0
1655230710000|2022-06-14 18:18:30|767.12|765.12|766.12|764.12|767.12|765.12|766.12|764.12|0
1655230720000|2022-06-14 18:18:40|765.37|763.37|765.25|763.25|765.37|763.37|765.12|763.12|0
1655230730000|2022-06-14 18:18:50|765.12|763.12|764.37|762.37|765.25|763.25|764.37|762.37|0
1655230740000|2022-06-14 18:19:00|764.87|762.87|765.62|763.62|765.87|763.87|764.87|762.87|0
1655230750000|2022-06-14 18:19:10|765.87|763.87|765.37|763.37|766.12|764.12|765.37|763.37|0
1655230760000|2022-06-14 18:19:20|765.62|763.62|765.37|763.37|765.62|763.62|765.37|763.37|0
1655230770000|2022-06-14 18:19:30|765.62|763.62|764.87|762.87|765.62|763.62|764.62|762.62|0
1655230780000|2022-06-14 18:19:40|764.37|762.37|764.25|762.25|764.37|762.37|764.12|762.12|0
1655230790000|2022-06-14 18:19:50|764.12|762.12|764.62|762.62|764.62|762.62|764.12|762.12|0
1655230800000|2022-06-14 18:20:00|764.37|762.37|765.62|763.62|765.62|763.62|764.12|762.12|0
1655230810000|2022-06-14 18:20:10|766.12|764.12|763.62|761.62|766.37|764.37|763.62|761.62|0
1655230820000|2022-06-14 18:20:20|763.37|761.37|763.12|761.12|763.37|761.37|762.87|760.87|0
1655230830000|2022-06-14 18:20:30|762.62|760.62|761.87|759.87|762.62|760.62|761.87|759.87|0
1655230840000|2022-06-14 18:20:40|762.87|760.87|763.12|761.12|763.62|761.62|762.87|760.87|0
1655230850000|2022-06-14 18:20:50|763.25|761.25|762.87|760.87|763.62|761.62|762.87|760.87|0
1655230860000|2022-06-14 18:21:00|762.62|760.62|761.62|759.62|762.62|760.62|761.62|759.62|0
1655230870000|2022-06-14 18:21:10|761.87|759.87|762.62|760.62|762.62|760.62|761.12|759.12|0
1655230880000|2022-06-14 18:21:20|762.12|760.12|763.37|761.37|763.37|761.37|762.12|760.12|0
1655230890000|2022-06-14 18:21:30|762.87|760.87|762.37|760.37|763.25|761.25|762.37|760.37|0
1655230900000|2022-06-14 18:21:40|761.87|759.87|762.87|760.87|762.87|760.87|761.87|759.87|0
1655230910000|2022-06-14 18:21:50|763.12|761.12|762.37|760.37|763.12|761.12|762.12|760.12|0
1655230920000|2022-06-14 18:22:00|761.87|759.87|761.62|759.62|761.87|759.87|761.37|759.37|0
1655230930000|2022-06-14 18:22:10|761.37|759.37|761.62|759.62|761.62|759.62|761.12|759.12|0
1655230940000|2022-06-14 18:22:20|761.87|759.87|761.62|759.62|762.12|760.12|761.62|759.62|0
1655230950000|2022-06-14 18:22:30|761.87|759.87|762.37|760.37|762.37|760.37|761.62|759.62|0
1655230960000|2022-06-14 18:22:40|761.37|759.37|761.62|759.62|761.62|759.62|761.37|759.37|0
1655230970000|2022-06-14 18:22:50|761.37|759.37|761.87|759.87|761.87|759.87|761.37|759.37|0
1655230980000|2022-06-14 18:23:00|761.62|759.62|762.62|760.62|762.62|760.62|761.62|759.62|0
1655230990000|2022-06-14 18:23:10|762.37|760.37|763.62|761.62|763.62|761.62|762.37|760.37|0
1655231000000|2022-06-14 18:23:20|763.87|761.87|763.62|761.62|763.87|761.87|763.62|761.62|0
1655231010000|2022-06-14 18:23:30|762.87|760.87|763.25|761.25|763.25|761.25|762.87|760.87|0
1655231020000|2022-06-14 18:23:40|763.87|761.87|763.12|761.12|764.37|762.37|763.12|761.12|0
1655231030000|2022-06-14 18:23:50|762.87|760.87|762.62|760.62|763.12|761.12|762.62|760.62|0
1655231040000|2022-06-14 18:24:00|762.37|760.37|760.87|758.87|762.37|760.37|760.87|758.87|0
1655231050000|2022-06-14 18:24:10|760.62|758.62|760.62|758.62|760.87|758.87|760.62|758.62|0
1655231060000|2022-06-14 18:24:20|761.37|759.37|762.5|760.5|762.5|760.5|761.37|759.37|0
1655231070000|2022-06-14 18:24:30|762.87|760.87|763.37|761.37|763.62|761.62|762.87|760.87|0
1655231080000|2022-06-14 18:24:40|764.37|762.37|765.37|763.37|765.37|763.37|764.12|762.12|0
1655231090000|2022-06-14 18:24:50|765.62|763.62|765.12|763.12|765.62|763.62|765.12|763.12|0
1655231100000|2022-06-14 18:25:00|765.5|763.5|765.12|763.12|765.5|763.5|764.87|762.87|0
1655231110000|2022-06-14 18:25:10|764.62|762.62|765.87|763.87|765.87|763.87|764.62|762.62|0
1655231120000|2022-06-14 18:25:20|765.62|763.62|766.12|764.12|766.12|764.12|765.62|763.62|0
1655231130000|2022-06-14 18:25:30|765.37|763.37|765.37|763.37|765.37|763.37|765.12|763.12|0
1655231140000|2022-06-14 18:25:40|765.12|763.12|766.12|764.12|766.37|764.37|765.12|763.12|0
1655231150000|2022-06-14 18:25:50|766.25|764.25|766.37|764.37|766.37|764.37|766.25|764.25|0
1655231160000|2022-06-14 18:26:00|766.62|764.62|767.12|765.12|767.12|765.12|766.62|764.62|0
1655231170000|2022-06-14 18:26:10|768.37|766.37|768.12|766.12|768.37|766.37|768.12|766.12|0
1655231180000|2022-06-14 18:26:20|767.37|765.37|766.62|764.62|767.37|765.37|766.37|764.37|0
1655231190000|2022-06-14 18:26:30|766.87|764.87|766.62|764.62|767.62|765.62|766.62|764.62|0
1655231200000|2022-06-14 18:26:40|765.37|763.37|765.37|763.37|765.37|763.37|765.12|763.12|0
1655231210000|2022-06-14 18:26:50|765.12|763.12|765.12|763.12|765.87|763.87|765.12|763.12|0
1655231220000|2022-06-14 18:27:00|765.25|763.25|765.87|763.87|765.87|763.87|765.12|763.12|0
1655231230000|2022-06-14 18:27:10|765.37|763.37|764.37|762.37|765.37|763.37|764.37|762.37|0
1655231240000|2022-06-14 18:27:20|764.12|762.12|763.12|761.12|764.37|762.37|763.12|761.12|0
1655231250000|2022-06-14 18:27:30|763.62|761.62|764.12|762.12|764.12|762.12|763.37|761.37|0
1655231260000|2022-06-14 18:27:40|763.5|761.5|763.62|761.62|763.62|761.62|763.37|761.37|0
1655231270000|2022-06-14 18:27:50|763.37|761.37|763.62|761.62|763.62|761.62|763.37|761.37|0
1655231280000|2022-06-14 18:28:00|764.37|762.37|763.87|761.87|764.62|762.62|763.87|761.87|0
1655231290000|2022-06-14 18:28:10|763.62|761.62|764.12|762.12|764.12|762.12|763.37|761.37|0
1655231300000|2022-06-14 18:28:20|764.37|762.37|763.62|761.62|764.37|762.37|763.37|761.37|0
1655231310000|2022-06-14 18:28:30|764.12|762.12|762.87|760.87|764.12|762.12|762.87|760.87|0
1655231320000|2022-06-14 18:28:40|763.12|761.12|762.62|760.62|763.12|761.12|762.62|760.62|0
1655231330000|2022-06-14 18:28:50|763.12|761.12|762.62|760.62|763.12|761.12|762.62|760.62|0
1655231340000|2022-06-14 18:29:00|763.12|761.12|764.12|762.12|764.12|762.12|763.12|761.12|0
1655231350000|2022-06-14 18:29:10|764.37|762.37|763.12|761.12|764.37|762.37|763.12|761.12|0
1655231360000|2022-06-14 18:29:20|762.87|760.87|764.12|762.12|764.12|762.12|762.87|760.87|0
1655231370000|2022-06-14 18:29:30|764.62|762.62|763.25|761.25|764.62|762.62|763.25|761.25|0
1655231380000|2022-06-14 18:29:40|763.37|761.37|764.37|762.37|764.37|762.37|763.37|761.37|0
1655231390000|2022-06-14 18:29:50|764.62|762.62|764.87|762.87|764.87|762.87|764.62|762.62|0
1655231400000|2022-06-14 18:30:00|765.12|763.12|765.5|763.5|765.62|763.62|765.12|763.12|0
1655231410000|2022-06-14 18:30:10|765.87|763.87|765.62|763.62|765.87|763.87|765.37|763.37|0
1655231420000|2022-06-14 18:30:20|766.12|764.12|765.87|763.87|766.87|764.87|765.87|763.87|0
1655231430000|2022-06-14 18:30:30|765.62|763.62|767.12|765.12|767.12|765.12|765.62|763.62|0
1655231440000|2022-06-14 18:30:40|767.37|765.37|767.62|765.62|767.62|765.62|767.37|765.37|0
1655231450000|2022-06-14 18:30:50|767.87|765.87|768.75|766.75|768.75|766.75|767.87|765.87|0
1655231460000|2022-06-14 18:31:00|769.62|767.62|770.12|768.12|770.12|768.12|769.62|767.62|0
1655231470000|2022-06-14 18:31:10|769.87|767.87|768.87|766.87|770.12|768.12|768.87|766.87|0
1655231480000|2022-06-14 18:31:20|769.12|767.12|768.62|766.62|769.12|767.12|768.12|766.12|0
1655231490000|2022-06-14 18:31:30|768.87|766.87|769.87|767.87|769.87|767.87|768.87|766.87|0
1655231500000|2022-06-14 18:31:40|770.37|768.37|769.62|767.62|770.37|768.37|769.5|767.5|0
1655231510000|2022-06-14 18:31:50|768.62|766.62|770.12|768.12|770.12|768.12|768.62|766.62|0
1655231520000|2022-06-14 18:32:00|771.37|769.37|771.12|769.12|771.37|769.37|771.12|769.12|0
1655231530000|2022-06-14 18:32:10|770.37|768.37|769.87|767.87|770.87|768.87|769.87|767.87|0
1655231540000|2022-06-14 18:32:20|769.37|767.37|770.12|768.12|770.37|768.37|769.37|767.37|0
1655231550000|2022-06-14 18:32:30|770.37|768.37|770.62|768.62|770.62|768.62|770.12|768.12|0
1655231560000|2022-06-14 18:32:40|770.37|768.37|769.87|767.87|770.37|768.37|769.87|767.87|0
1655231570000|2022-06-14 18:32:50|770.37|768.37|771.12|769.12|771.12|769.12|770.12|768.12|0
1655231580000|2022-06-14 18:33:00|770.87|768.87|771.62|769.62|771.62|769.62|770.87|768.87|0
1655231590000|2022-06-14 18:33:10|771.87|769.87|770.37|768.37|771.87|769.87|770.12|768.12|0
1655231600000|2022-06-14 18:33:20|770.12|768.12|768.87|766.87|770.12|768.12|768.87|766.87|0
1655231610000|2022-06-14 18:33:30|768.62|766.62|768.87|766.87|768.87|766.87|768.62|766.62|0
1655231620000|2022-06-14 18:33:40|768.37|766.37|767.62|765.62|768.62|766.62|767.62|765.62|0
1655231630000|2022-06-14 18:33:50|767.12|765.12|766.62|764.62|767.12|765.12|766.62|764.62|0
1655231640000|2022-06-14 18:34:00|766.37|764.37|766.62|764.62|766.62|764.62|765.37|763.37|0
1655231650000|2022-06-14 18:34:10|766.87|764.87|766.12|764.12|766.87|764.87|766.12|764.12|0
1655231660000|2022-06-14 18:34:20|766.62|764.62|767.25|765.25|767.25|765.25|766.62|764.62|0
1655231670000|2022-06-14 18:34:30|767.37|765.37|765.37|763.37|767.37|765.37|765.37|763.37|0
1655231680000|2022-06-14 18:34:40|765.12|763.12|764.87|762.87|765.37|763.37|764.87|762.87|0
1655231690000|2022-06-14 18:34:50|765.37|763.37|765.12|763.12|765.87|763.87|765.12|763.12|0
1655231700000|2022-06-14 18:35:00|764.87|762.87|765.37|763.37|765.87|763.87|764.87|762.87|0
1655231710000|2022-06-14 18:35:10|766.12|764.12|766.62|764.62|766.62|764.62|766.12|764.12|0
1655231720000|2022-06-14 18:35:20|766.37|764.37|765.37|763.37|766.37|764.37|765.37|763.37|0
1655231730000|2022-06-14 18:35:30|764.62|762.62|764.62|762.62|764.62|762.62|764.37|762.37|0
1655231740000|2022-06-14 18:35:40|764.87|762.87|764.62|762.62|765|763|764.62|762.62|0
1655231750000|2022-06-14 18:35:50|764.37|762.37|764.62|762.62|764.62|762.62|764.12|762.12|0
1655231760000|2022-06-14 18:36:00|764.12|762.12|763.62|761.62|764.12|762.12|763.62|761.62|0
1655231770000|2022-06-14 18:36:10|763.12|761.12|763.87|761.87|764.12|762.12|763.12|761.12|0
1655231780000|2022-06-14 18:36:20|764.12|762.12|765.12|763.12|765.37|763.37|764.12|762.12|0
1655231790000|2022-06-14 18:36:30|765.37|763.37|765.37|763.37|765.87|763.87|765.37|763.37|0
1655231800000|2022-06-14 18:36:40|764.87|762.87|764.87|762.87|765.37|763.37|764.87|762.87|0
1655231810000|2022-06-14 18:36:50|764.75|762.75|764.37|762.37|764.75|762.75|764.37|762.37|0
1655231820000|2022-06-14 18:37:00|764.87|762.87|764.87|762.87|765.12|763.12|764.62|762.62|0
1655231830000|2022-06-14 18:37:10|764.62|762.62|765.62|763.62|765.62|763.62|764.62|762.62|0
1655231840000|2022-06-14 18:37:20|765.87|763.87|765.12|763.12|765.87|763.87|765.12|763.12|0
1655231850000|2022-06-14 18:37:30|764.37|762.37|763.62|761.62|764.37|762.37|763.62|761.62|0
1655231860000|2022-06-14 18:37:40|764.12|762.12|765.62|763.62|765.87|763.87|764.12|762.12|0
1655231870000|2022-06-14 18:37:50|765.87|763.87|765.62|763.62|765.87|763.87|765.37|763.37|0
1655231880000|2022-06-14 18:38:00|765.87|763.87|766.12|764.12|766.37|764.37|765.87|763.87|0
1655231890000|2022-06-14 18:38:10|766.37|764.37|767.37|765.37|767.62|765.62|766.37|764.37|0
1655231900000|2022-06-14 18:38:20|767.12|765.12|766.87|764.87|767.37|765.37|766.87|764.87|0
1655231910000|2022-06-14 18:38:30|766.62|764.62|765.62|763.62|766.62|764.62|765.62|763.62|0
1655231920000|2022-06-14 18:38:40|765.5|763.5|764.12|762.12|765.5|763.5|764.12|762.12|0
1655231930000|2022-06-14 18:38:50|763.62|761.62|763.37|761.37|763.87|761.87|763.37|761.37|0
1655231940000|2022-06-14 18:39:00|762.87|760.87|763.12|761.12|763.87|761.87|762.87|760.87|0
1655231950000|2022-06-14 18:39:10|762.62|760.62|762.12|760.12|762.62|760.62|762.12|760.12|0
1655231960000|2022-06-14 18:39:20|761.87|759.87|762.37|760.37|762.37|760.37|761.87|759.87|0
1655231970000|2022-06-14 18:39:30|762.87|760.87|762.87|760.87|763.12|761.12|762.87|760.87|0
1655231980000|2022-06-14 18:39:40|762.25|760.25|762.37|760.37|762.37|760.37|762.12|760.12|0
1655231990000|2022-06-14 18:39:50|762.12|760.12|763.87|761.87|763.87|761.87|762.12|760.12|0
1655232000000|2022-06-14 18:40:00|764.62|762.62|763.62|761.62|764.62|762.62|763.62|761.62|0
1655232010000|2022-06-14 18:40:10|764.12|762.12|765.37|763.37|765.37|763.37|763.87|761.87|0
1655232020000|2022-06-14 18:40:20|765.12|763.12|766.87|764.87|766.87|764.87|765.12|763.12|0
1655232030000|2022-06-14 18:40:30|767.12|765.12|766.87|764.87|767.37|765.37|766.87|764.87|0
1655232040000|2022-06-14 18:40:40|766.62|764.62|767.62|765.62|767.62|765.62|766.62|764.62|0
1655232050000|2022-06-14 18:40:50|767.87|765.87|766.87|764.87|767.87|765.87|766.87|764.87|0
1655232060000|2022-06-14 18:41:00|766.62|764.62|767.12|765.12|767.12|765.12|766.62|764.62|0
1655232070000|2022-06-14 18:41:10|768.12|766.12|768.12|766.12|768.37|766.37|768.12|766.12|0
1655232080000|2022-06-14 18:41:20|767.87|765.87|768.37|766.37|768.37|766.37|767.12|765.12|0
1655232090000|2022-06-14 18:41:30|768.62|766.62|768.62|766.62|768.87|766.87|768.62|766.62|0
1655232100000|2022-06-14 18:41:40|768.5|766.5|769.37|767.37|769.37|767.37|768.5|766.5|0
1655232110000|2022-06-14 18:41:50|769.62|767.62|769.37|767.37|769.62|767.62|769.37|767.37|0
1655232120000|2022-06-14 18:42:00|769.62|767.62|771.37|769.37|771.37|769.37|769.62|767.62|0
1655232130000|2022-06-14 18:42:10|771.12|769.12|769.87|767.87|771.62|769.62|769.87|767.87|0
1655232140000|2022-06-14 18:42:20|770.12|768.12|771.12|769.12|771.12|769.12|770.12|768.12|0
1655232150000|2022-06-14 18:42:30|771.37|769.37|771.62|769.62|771.87|769.87|771.37|769.37|0
1655232160000|2022-06-14 18:42:40|771.12|769.12|772.12|770.12|772.12|770.12|771.12|769.12|0
1655232170000|2022-06-14 18:42:50|771.87|769.87|771.37|769.37|771.87|769.87|771.37|769.37|0
1655232180000|2022-06-14 18:43:00|771.87|769.87|771.37|769.37|771.87|769.87|769.87|767.87|0
1655232190000|2022-06-14 18:43:10|771.62|769.62|771.87|769.87|771.87|769.87|771.37|769.37|0
1655232200000|2022-06-14 18:43:20|772.12|770.12|771.87|769.87|772.12|770.12|771.37|769.37|0
1655232210000|2022-06-14 18:43:30|772.12|770.12|772.12|770.12|772.37|770.37|771.87|769.87|0
1655232220000|2022-06-14 18:43:40|770.62|768.62|770.87|768.87|770.87|768.87|770.62|768.62|0
1655232230000|2022-06-14 18:43:50|771.37|769.37|771.37|769.37|771.75|769.75|771.37|769.37|0
1655232240000|2022-06-14 18:44:00|772.12|770.12|772.37|770.37|772.37|770.37|772.12|770.12|0
1655232250000|2022-06-14 18:44:10|772.12|770.12|772.12|770.12|772.62|770.62|772.12|770.12|0
1655232260000|2022-06-14 18:44:20|772.37|770.37|772.87|770.87|772.87|770.87|772.37|770.37|0
1655232270000|2022-06-14 18:44:30|772.62|770.62|772.87|770.87|772.87|770.87|772.62|770.62|0
1655232280000|2022-06-14 18:44:40|773.12|771.12|773.37|771.37|773.37|771.37|773.12|771.12|0
1655232290000|2022-06-14 18:44:50|773.62|771.62|773.12|771.12|773.87|771.87|773.12|771.12|0
1655232300000|2022-06-14 18:45:00|773.25|771.25|772.37|770.37|773.25|771.25|772.37|770.37|0
1655232310000|2022-06-14 18:45:10|772.62|770.62|772.62|770.62|772.62|770.62|772.37|770.37|0
1655232320000|2022-06-14 18:45:20|772.37|770.37|771.62|769.62|772.37|770.37|771.12|769.12|0
1655232330000|2022-06-14 18:45:30|771.37|769.37|770.87|768.87|771.37|769.37|770.62|768.62|0
1655232340000|2022-06-14 18:45:40|770.62|768.62|769.87|767.87|771.12|769.12|769.87|767.87|0
1655232350000|2022-06-14 18:45:50|770.37|768.37|772.25|770.25|772.25|770.25|770.37|768.37|0
1655232360000|2022-06-14 18:46:00|771.87|769.87|771.87|769.87|772.12|770.12|771.37|769.37|0
1655232370000|2022-06-14 18:46:10|771.12|769.12|772.87|770.87|772.87|770.87|771.12|769.12|0
1655232380000|2022-06-14 18:46:20|773.12|771.12|773.12|771.12|773.37|771.37|773.12|771.12|0
1655232390000|2022-06-14 18:46:30|773.62|771.62|773.87|771.87|773.87|771.87|773.12|771.12|0
1655232400000|2022-06-14 18:46:40|773.62|771.62|774.37|772.37|774.37|772.37|773.62|771.62|0
1655232410000|2022-06-14 18:46:50|774.12|772.12|773.87|771.87|774.37|772.37|773.87|771.87|0
1655232420000|2022-06-14 18:47:00|773.62|771.62|773.62|771.62|773.62|771.62|773.62|771.62|0
1655232430000|2022-06-14 18:47:10|773.87|771.87|774.37|772.37|774.37|772.37|773.87|771.87|0
1655232440000|2022-06-14 18:47:20|774.12|772.12|772.87|770.87|774.12|772.12|772.87|770.87|0
1655232450000|2022-06-14 18:47:30|772.12|770.12|773.62|771.62|773.62|771.62|772.12|770.12|0
1655232460000|2022-06-14 18:47:40|773.87|771.87|773.62|771.62|773.87|771.87|773.37|771.37|0
1655232470000|2022-06-14 18:47:50|774.37|772.37|774.37|772.37|774.37|772.37|774.12|772.12|0
1655232480000|2022-06-14 18:48:00|774.62|772.62|775.87|773.87|775.87|773.87|774.62|772.62|0
1655232490000|2022-06-14 18:48:10|776.12|774.12|777.12|775.12|777.12|775.12|776.12|774.12|0
1655232500000|2022-06-14 18:48:20|776.87|774.87|777.37|775.37|777.37|775.37|776.87|774.87|0
1655232510000|2022-06-14 18:48:30|777.87|775.87|777.62|775.62|777.87|775.87|777.12|775.12|0
1655232520000|2022-06-14 18:48:40|778.12|776.12|778.12|776.12|778.12|776.12|777.87|775.87|0
1655232530000|2022-06-14 18:48:50|777.87|775.87|777.62|775.62|778.12|776.12|777.62|775.62|0
1655232540000|2022-06-14 18:49:00|777.87|775.87|777.62|775.62|777.87|775.87|777.62|775.62|0
1655232550000|2022-06-14 18:49:10|776.37|774.37|775.87|773.87|777.37|775.37|775.87|773.87|0
1655232560000|2022-06-14 18:49:20|776.12|774.12|776.37|774.37|777.12|775.12|776.12|774.12|0
1655232570000|2022-06-14 18:49:30|776.87|774.87|777.62|775.62|777.62|775.62|776.62|774.62|0
1655232580000|2022-06-14 18:49:40|777.87|775.87|777.62|775.62|777.87|775.87|777.62|775.62|0
1655232590000|2022-06-14 18:49:50|777.87|775.87|777.37|775.37|777.87|775.87|777.37|775.37|0
1655232600000|2022-06-14 18:50:00|777.62|775.62|778|776|778|776|777.62|775.62|0
1655232610000|2022-06-14 18:50:10|778.12|776.12|778.62|776.62|778.87|776.87|778.12|776.12|0
1655232620000|2022-06-14 18:50:20|779.12|777.12|778.87|776.87|779.12|777.12|778.87|776.87|0
1655232630000|2022-06-14 18:50:30|778.62|776.62|778.12|776.12|778.62|776.62|778.12|776.12|0
1655232640000|2022-06-14 18:50:40|779.12|777.12|779.12|777.12|779.12|777.12|778.87|776.87|0
1655232650000|2022-06-14 18:50:50|779|777|778.87|776.87|779.12|777.12|778.87|776.87|0
1655232660000|2022-06-14 18:51:00|779.12|777.12|779.62|777.62|779.62|777.62|779.12|777.12|0
1655232670000|2022-06-14 18:51:10|779.12|777.12|780.12|778.12|780.12|778.12|779.12|777.12|0
1655232680000|2022-06-14 18:51:20|779.87|777.87|779.37|777.37|779.87|777.87|779.37|777.37|0
1655232690000|2022-06-14 18:51:30|777.87|775.87|778.37|776.37|778.37|776.37|777.87|775.87|0
1655232700000|2022-06-14 18:51:40|778.12|776.12|777.37|775.37|778.12|776.12|777.37|775.37|0
1655232710000|2022-06-14 18:51:50|776.62|774.62|775.62|773.62|776.62|774.62|775.62|773.62|0
1655232720000|2022-06-14 18:52:00|776.12|774.12|774.62|772.62|776.12|774.12|774.62|772.62|0
1655232730000|2022-06-14 18:52:10|775.37|773.37|775.37|773.37|775.37|773.37|775.12|773.12|0
1655232740000|2022-06-14 18:52:20|775.87|773.87|773.37|771.37|775.87|773.87|773.37|771.37|0
1655232750000|2022-06-14 18:52:30|774.12|772.12|774.62|772.62|774.62|772.62|774.12|772.12|0
1655232760000|2022-06-14 18:52:40|774.87|772.87|774.37|772.37|774.87|772.87|774.37|772.37|0
1655232770000|2022-06-14 18:52:50|774.12|772.12|774.87|772.87|774.87|772.87|774.12|772.12|0
1655232780000|2022-06-14 18:53:00|774.12|772.12|772.87|770.87|774.12|772.12|772.87|770.87|0
1655232790000|2022-06-14 18:53:10|773.12|771.12|773.62|771.62|773.62|771.62|773.12|771.12|0
1655232800000|2022-06-14 18:53:20|773.5|771.5|773.87|771.87|773.87|771.87|773.5|771.5|0
1655232810000|2022-06-14 18:53:30|773.37|771.37|773.37|771.37|773.87|771.87|773.37|771.37|0
1655232820000|2022-06-14 18:53:40|773.12|771.12|773.62|771.62|773.62|771.62|773.12|771.12|0
1655232830000|2022-06-14 18:53:50|774.37|772.37|774.62|772.62|774.62|772.62|774.37|772.37|0
1655232840000|2022-06-14 18:54:00|775.12|773.12|774.62|772.62|775.12|773.12|774.62|772.62|0
1655232850000|2022-06-14 18:54:10|774.87|772.87|774.37|772.37|774.87|772.87|774.37|772.37|0
1655232860000|2022-06-14 18:54:20|774.12|772.12|775.37|773.37|775.37|773.37|774.12|772.12|0
1655232870000|2022-06-14 18:54:30|775.87|773.87|776.12|774.12|776.12|774.12|775.62|773.62|0
1655232880000|2022-06-14 18:54:40|776.87|774.87|777.62|775.62|777.62|775.62|776.87|774.87|0
1655232890000|2022-06-14 18:54:50|777.37|775.37|777.5|775.5|777.5|775.5|777.12|775.12|0
1655232900000|2022-06-14 18:55:00|777.87|775.87|778.37|776.37|778.37|776.37|777.87|775.87|0
1655232910000|2022-06-14 18:55:10|778.87|776.87|778.37|776.37|779.12|777.12|778.37|776.37|0
1655232920000|2022-06-14 18:55:20|778.12|776.12|778.62|776.62|778.87|776.87|778.12|776.12|0
1655232930000|2022-06-14 18:55:30|778.12|776.12|779.12|777.12|779.12|777.12|778.12|776.12|0
1655232940000|2022-06-14 18:55:40|778.87|776.87|778.62|776.62|779.12|777.12|778.62|776.62|0
1655232950000|2022-06-14 18:55:50|778.87|776.87|779.12|777.12|779.12|777.12|778.87|776.87|0
1655232960000|2022-06-14 18:56:00|778.62|776.62|779.12|777.12|779.12|777.12|778.62|776.62|0
1655232970000|2022-06-14 18:56:10|778.62|776.62|776.12|774.12|778.62|776.62|776.12|774.12|0
1655232980000|2022-06-14 18:56:20|775.37|773.37|776.12|774.12|776.12|774.12|775.37|773.37|0
1655232990000|2022-06-14 18:56:30|775.87|773.87|775.87|773.87|776.12|774.12|775.62|773.62|0
1655233000000|2022-06-14 18:56:40|776.12|774.12|777.62|775.62|777.62|775.62|776.12|774.12|0
1655233010000|2022-06-14 18:56:50|777.37|775.37|777.5|775.5|778.12|776.12|777.37|775.37|0
1655233020000|2022-06-14 18:57:00|777.62|775.62|776.37|774.37|777.62|775.62|776.37|774.37|0
1655233030000|2022-06-14 18:57:10|776.87|774.87|777.37|775.37|777.37|775.37|776.87|774.87|0
1655233040000|2022-06-14 18:57:20|777.12|775.12|776.87|774.87|777.87|775.87|776.87|774.87|0
1655233050000|2022-06-14 18:57:30|776.37|774.37|776.12|774.12|776.37|774.37|776.12|774.12|0
1655233060000|2022-06-14 18:57:40|775.62|773.62|775.62|773.62|775.62|773.62|775.62|773.62|0
1655233070000|2022-06-14 18:57:50|775.37|773.37|776.37|774.37|776.37|774.37|775.37|773.37|0
1655233080000|2022-06-14 18:58:00|776.87|774.87|776.62|774.62|776.87|774.87|776.62|774.62|0
1655233090000|2022-06-14 18:58:10|776.87|774.87|777.37|775.37|777.37|775.37|776.62|774.62|0
1655233100000|2022-06-14 18:58:20|777.87|775.87|778.5|776.5|778.5|776.5|777.87|775.87|0
1655233110000|2022-06-14 18:58:30|778.12|776.12|778.37|776.37|778.62|776.62|778.12|776.12|0
1655233120000|2022-06-14 18:58:40|778.62|776.62|778.12|776.12|778.62|776.62|778.12|776.12|0
1655233130000|2022-06-14 18:58:50|777.87|775.87|777.62|775.62|778.37|776.37|777.62|775.62|0
1655233140000|2022-06-14 18:59:00|778.62|776.62|778.37|776.37|778.87|776.87|778.37|776.37|0
1655233150000|2022-06-14 18:59:10|778.12|776.12|779.12|777.12|779.12|777.12|778.12|776.12|0
1655233160000|2022-06-14 18:59:20|779.37|777.37|779.37|777.37|779.37|777.37|779.37|777.37|0
1655233170000|2022-06-14 18:59:30|779.12|777.12|778.37|776.37|779.37|777.37|778.37|776.37|0
1655233180000|2022-06-14 18:59:40|778.12|776.12|778.12|776.12|778.12|776.12|778.12|776.12|0
1655233190000|2022-06-14 18:59:50|777.87|775.87|778.37|776.37|778.37|776.37|777.62|775.62|0
1655233200000|2022-06-14 19:00:00|779.12|777.12|778.87|776.87|779.12|777.12|778.87|776.87|0
1655233210000|2022-06-14 19:00:10|778.37|776.37|777.37|775.37|778.37|776.37|777.37|775.37|0
1655233220000|2022-06-14 19:00:20|778.87|776.87|779.12|777.12|779.62|777.62|778.87|776.87|0
1655233230000|2022-06-14 19:00:30|779.62|777.62|780|778|780|778|779.37|777.37|0
1655233240000|2022-06-14 19:00:40|780.12|778.12|780.37|778.37|780.62|778.62|780.12|778.12|0
1655233250000|2022-06-14 19:00:50|779.12|777.12|778.37|776.37|779.12|777.12|777.62|775.62|0
1655233260000|2022-06-14 19:01:00|778.87|776.87|779.62|777.62|779.62|777.62|778.12|776.12|0
1655233270000|2022-06-14 19:01:10|779.87|777.87|778.62|776.62|779.87|777.87|778.62|776.62|0
1655233280000|2022-06-14 19:01:20|779.62|777.62|779.62|777.62|779.62|777.62|779.37|777.37|0
1655233290000|2022-06-14 19:01:30|779.12|777.12|779.62|777.62|779.62|777.62|779.12|777.12|0
1655233300000|2022-06-14 19:01:40|779.37|777.37|779.12|777.12|779.62|777.62|779.12|777.12|0
1655233310000|2022-06-14 19:01:50|779|777|778.87|776.87|779.62|777.62|778.87|776.87|0
1655233320000|2022-06-14 19:02:00|778.37|776.37|777.87|775.87|778.37|776.37|777.87|775.87|0
1655233330000|2022-06-14 19:02:10|778.12|776.12|778.12|776.12|778.12|776.12|777.87|775.87|0
1655233340000|2022-06-14 19:02:20|777.87|775.87|777.62|775.62|778.62|776.62|777.62|775.62|0
1655233350000|2022-06-14 19:02:30|777.87|775.87|779.37|777.37|779.37|777.37|777.87|775.87|0
1655233360000|2022-06-14 19:02:40|779.12|777.12|780.37|778.37|780.37|778.37|779.12|777.12|0
1655233370000|2022-06-14 19:02:50|779.87|777.87|779.87|777.87|779.87|777.87|779.37|777.37|0
1655233380000|2022-06-14 19:03:00|780.5|778.5|780.62|778.62|780.62|778.62|780.5|778.5|0
1655233390000|2022-06-14 19:03:10|780.87|778.87|780.12|778.12|780.87|778.87|780.12|778.12|0
1655233400000|2022-06-14 19:03:20|779.37|777.37|779.12|777.12|779.37|777.37|778.62|776.62|0
1655233410000|2022-06-14 19:03:30|779.62|777.62|778.87|776.87|779.62|777.62|778.87|776.87|0
1655233420000|2022-06-14 19:03:40|778.62|776.62|776.87|774.87|778.62|776.62|776.87|774.87|0
1655233430000|2022-06-14 19:03:50|777.37|775.37|778.12|776.12|778.12|776.12|777.37|775.37|0
1655233440000|2022-06-14 19:04:00|777.87|775.87|777.62|775.62|777.87|775.87|777.62|775.62|0
1655233450000|2022-06-14 19:04:10|778.12|776.12|778.87|776.87|779.37|777.37|778.12|776.12|0
1655233460000|2022-06-14 19:04:20|778.12|776.12|776.62|774.62|778.12|776.12|776.62|774.62|0
1655233470000|2022-06-14 19:04:30|776.37|774.37|775.37|773.37|776.37|774.37|775.37|773.37|0
1655233480000|2022-06-14 19:04:40|775.25|773.25|775.37|773.37|775.37|773.37|774.87|772.87|0
1655233490000|2022-06-14 19:04:50|776.62|774.62|776.37|774.37|776.62|774.62|775.87|773.87|0
1655233500000|2022-06-14 19:05:00|777.12|775.12|776.37|774.37|777.62|775.62|776.37|774.37|0
1655233510000|2022-06-14 19:05:10|776.87|774.87|778.12|776.12|778.12|776.12|776.87|774.87|0
1655233520000|2022-06-14 19:05:20|778.37|776.37|778.62|776.62|779.12|777.12|778.37|776.37|0
1655233530000|2022-06-14 19:05:30|777.62|775.62|777.87|775.87|778.62|776.62|777.62|775.62|0
1655233540000|2022-06-14 19:05:40|777.62|775.62|777.62|775.62|777.62|775.62|777.12|775.12|0
1655233550000|2022-06-14 19:05:50|777.37|775.37|777.5|775.5|777.87|775.87|777.37|775.37|0
1655233560000|2022-06-14 19:06:00|777.37|775.37|778.12|776.12|778.12|776.12|777.37|775.37|0
1655233570000|2022-06-14 19:06:10|779.12|777.12|779.62|777.62|779.62|777.62|778.87|776.87|0
1655233580000|2022-06-14 19:06:20|779.75|777.75|779.87|777.87|780.12|778.12|779.75|777.75|0
1655233590000|2022-06-14 19:06:30|779.12|777.12|779.37|777.37|779.37|777.37|778.87|776.87|0
1655233600000|2022-06-14 19:06:40|778.62|776.62|778.37|776.37|778.62|776.62|778.12|776.12|0
1655233610000|2022-06-14 19:06:50|778.12|776.12|779.37|777.37|779.37|777.37|778.12|776.12|0
1655233620000|2022-06-14 19:07:00|779.62|777.62|779.62|777.62|780.12|778.12|779.62|777.62|0
1655233630000|2022-06-14 19:07:10|780.25|778.25|780.37|778.37|780.37|778.37|780.12|778.12|0
1655233640000|2022-06-14 19:07:20|780.12|778.12|780.12|778.12|780.37|778.37|780.12|778.12|0
1655233650000|2022-06-14 19:07:30|779.87|777.87|779.87|777.87|780.12|778.12|779.87|777.87|0
1655233660000|2022-06-14 19:07:40|780.12|778.12|781.12|779.12|781.12|779.12|780.12|778.12|0
1655233670000|2022-06-14 19:07:50|781.37|779.37|780.87|778.87|781.37|779.37|780.87|778.87|0
1655233680000|2022-06-14 19:08:00|781.12|779.12|781.37|779.37|781.37|779.37|781.12|779.12|0
1655233690000|2022-06-14 19:08:10|781.87|779.87|782.37|780.37|782.37|780.37|781.62|779.62|0
1655233700000|2022-06-14 19:08:20|782.87|780.87|782.87|780.87|782.87|780.87|782.62|780.62|0
1655233710000|2022-06-14 19:08:30|782.62|780.62|782.37|780.37|782.62|780.62|782.12|780.12|0
1655233720000|2022-06-14 19:08:40|782.12|780.12|782.87|780.87|782.87|780.87|782.12|780.12|0
1655233730000|2022-06-14 19:08:50|782.37|780.37|782.62|780.62|782.87|780.87|782.37|780.37|0
1655233740000|2022-06-14 19:09:00|782.12|780.12|782.37|780.37|782.37|780.37|782.12|780.12|0
1655233750000|2022-06-14 19:09:10|781.87|779.87|782.75|780.75|782.75|780.75|781.87|779.87|0
1655233760000|2022-06-14 19:09:20|782.62|780.62|783.62|781.62|784.37|782.37|782.62|780.62|0
1655233770000|2022-06-14 19:09:30|783.12|781.12|784.12|782.12|784.12|782.12|783.12|781.12|0
1655233780000|2022-06-14 19:09:40|783.62|781.62|783.87|781.87|783.87|781.87|783.62|781.62|0
1655233790000|2022-06-14 19:09:50|784.62|782.62|784.37|782.37|784.62|782.62|784.37|782.37|0
1655233800000|2022-06-14 19:10:00|784.12|782.12|783.12|781.12|784.12|782.12|783.12|781.12|0
1655233810000|2022-06-14 19:10:10|782.37|780.37|782.37|780.37|782.62|780.62|782.12|780.12|0
1655233820000|2022-06-14 19:10:20|783.12|781.12|782.62|780.62|783.12|781.12|782.62|780.62|0
1655233830000|2022-06-14 19:10:30|782.87|780.87|782.12|780.12|782.87|780.87|781.62|779.62|0
1655233840000|2022-06-14 19:10:40|781.87|779.87|782.87|780.87|782.87|780.87|781.87|779.87|0
1655233850000|2022-06-14 19:10:50|783.12|781.12|783.37|781.37|783.37|781.37|783.12|781.12|0
1655233860000|2022-06-14 19:11:00|783.12|781.12|782.87|780.87|783.12|781.12|782.62|780.62|0
1655233870000|2022-06-14 19:11:10|782.5|780.5|783.37|781.37|783.62|781.62|782.37|780.37|0
1655233880000|2022-06-14 19:11:20|783.62|781.62|782.5|780.5|783.62|781.62|782.5|780.5|0
1655233890000|2022-06-14 19:11:30|782.12|780.12|781.87|779.87|782.12|780.12|781.12|779.12|0
1655233900000|2022-06-14 19:11:40|782.12|780.12|783.62|781.62|783.62|781.62|782.12|780.12|0
1655233910000|2022-06-14 19:11:50|784.12|782.12|784.12|782.12|784.37|782.37|784.12|782.12|0
1655233920000|2022-06-14 19:12:00|783.87|781.87|784|782|784.37|782.37|783.87|781.87|0
1655233930000|2022-06-14 19:12:10|784.37|782.37|785.62|783.62|785.62|783.62|784.37|782.37|0
1655233940000|2022-06-14 19:12:20|785.87|783.87|785.87|783.87|786.12|784.12|785.87|783.87|0
1655233950000|2022-06-14 19:12:30|786.12|784.12|786.37|784.37|786.62|784.62|786.12|784.12|0
1655233960000|2022-06-14 19:12:40|786.87|784.87|786.87|784.87|786.87|784.87|786.87|784.87|0
1655233970000|2022-06-14 19:12:50|787.12|785.12|786.37|784.37|787.12|785.12|786.37|784.37|0
1655233980000|2022-06-14 19:13:00|786.87|784.87|787.87|785.87|787.87|785.87|786.87|784.87|0
1655233990000|2022-06-14 19:13:10|788.12|786.12|788.87|786.87|788.87|786.87|788.12|786.12|0
1655234000000|2022-06-14 19:13:20|789.25|787.25|788.87|786.87|789.37|787.37|788.87|786.87|0
1655234010000|2022-06-14 19:13:30|789.37|787.37|789.62|787.62|789.62|787.62|789.37|787.37|0
1655234020000|2022-06-14 19:13:40|790.12|788.12|789.62|787.62|790.12|788.12|789.62|787.62|0
1655234030000|2022-06-14 19:13:50|789.87|787.87|790.62|788.62|790.62|788.62|789.87|787.87|0
1655234040000|2022-06-14 19:14:00|790.37|788.37|790.37|788.37|790.62|788.62|790.12|788.12|0
1655234050000|2022-06-14 19:14:10|790.87|788.87|790.37|788.37|790.87|788.87|790.12|788.12|0
1655234060000|2022-06-14 19:14:20|790.12|788.12|790.37|788.37|790.37|788.37|789.87|787.87|0
1655234070000|2022-06-14 19:14:30|790.12|788.12|789.62|787.62|790.62|788.62|789.62|787.62|0
1655234080000|2022-06-14 19:14:40|789.87|787.87|791.12|789.12|791.12|789.12|789.87|787.87|0
1655234090000|2022-06-14 19:14:50|791.37|789.37|791.12|789.12|791.37|789.37|791.12|789.12|0
1655234100000|2022-06-14 19:15:00|791.37|789.37|790.87|788.87|791.37|789.37|790.37|788.37|0
1655234110000|2022-06-14 19:15:10|790.37|788.37|790.37|788.37|790.37|788.37|790.12|788.12|0
1655234120000|2022-06-14 19:15:20|791.12|789.12|791.62|789.62|791.87|789.87|791.12|789.12|0
1655234130000|2022-06-14 19:15:30|791.37|789.37|791.62|789.62|791.62|789.62|791.12|789.12|0
1655234140000|2022-06-14 19:15:40|791.37|789.37|790.62|788.62|791.37|789.37|790.62|788.62|0
1655234150000|2022-06-14 19:15:50|790.87|788.87|791.37|789.37|791.37|789.37|790.87|788.87|0
1655234160000|2022-06-14 19:16:00|791.62|789.62|790.37|788.37|791.87|789.87|790.37|788.37|0
1655234170000|2022-06-14 19:16:10|790.12|788.12|790.12|788.12|791.12|789.12|790.12|788.12|0
1655234180000|2022-06-14 19:16:20|791.12|789.12|790.87|788.87|791.12|789.12|790.87|788.87|0
1655234190000|2022-06-14 19:16:30|790.62|788.62|791.37|789.37|791.37|789.37|790.62|788.62|0
1655234200000|2022-06-14 19:16:40|790.87|788.87|791.37|789.37|791.37|789.37|790.87|788.87|0
1655234210000|2022-06-14 19:16:50|791|789|791.37|789.37|791.62|789.62|791|789|0
1655234220000|2022-06-14 19:17:00|791.62|789.62|791.62|789.62|791.62|789.62|791.5|789.5|0
1655234230000|2022-06-14 19:17:10|791.87|789.87|791.87|789.87|791.87|789.87|791.62|789.62|0
1655234240000|2022-06-14 19:17:20|791.62|789.62|791.62|789.62|791.87|789.87|791.62|789.62|0
1655234250000|2022-06-14 19:17:30|791.37|789.37|791.87|789.87|791.87|789.87|791.37|789.37|0
1655234260000|2022-06-14 19:17:40|791.62|789.62|792.12|790.12|792.12|790.12|791.5|789.5|0
1655234270000|2022-06-14 19:17:50|792.37|790.37|792.62|790.62|792.87|790.87|792.37|790.37|0
1655234280000|2022-06-14 19:18:00|793.12|791.12|793.12|791.12|793.12|791.12|792.87|790.87|0
1655234290000|2022-06-14 19:18:10|793.37|791.37|793.87|791.87|793.87|791.87|793.37|791.37|0
1655234300000|2022-06-14 19:18:20|794.12|792.12|794.12|792.12|794.12|792.12|794.12|792.12|0
1655234310000|2022-06-14 19:18:30|794.37|792.37|793.62|791.62|794.37|792.37|793.62|791.62|0
1655234320000|2022-06-14 19:18:40|793.87|791.87|794.37|792.37|794.37|792.37|793.87|791.87|0
1655234330000|2022-06-14 19:18:50|794.12|792.12|793.87|791.87|794.12|792.12|793.87|791.87|0
1655234340000|2022-06-14 19:19:00|794.12|792.12|793.37|791.37|794.12|792.12|793.37|791.37|0
1655234350000|2022-06-14 19:19:10|793.62|791.62|793.37|791.37|793.62|791.62|793.12|791.12|0
1655234360000|2022-06-14 19:19:20|793.87|791.87|793.75|791.75|794.62|792.62|793.75|791.75|0
1655234370000|2022-06-14 19:19:30|794.37|792.37|794.62|792.62|794.62|792.62|794.37|792.37|0
1655234380000|2022-06-14 19:19:40|794.12|792.12|793.75|791.75|794.12|792.12|793.62|791.62|0
1655234390000|2022-06-14 19:19:50|793.62|791.62|792.87|790.87|793.62|791.62|792.87|790.87|0
1655234400000|2022-06-14 19:20:00|792.62|790.62|790.87|788.87|792.62|790.62|790.87|788.87|0
1655234410000|2022-06-14 19:20:10|791.37|789.37|790.87|788.87|791.62|789.62|790.62|788.62|0
1655234420000|2022-06-14 19:20:20|790.37|788.37|790.37|788.37|790.87|788.87|790.37|788.37|0
1655234430000|2022-06-14 19:20:30|790.12|788.12|791.12|789.12|791.12|789.12|790.12|788.12|0
1655234440000|2022-06-14 19:20:40|791.37|789.37|791.62|789.62|791.87|789.87|791.37|789.37|0
1655234450000|2022-06-14 19:20:50|791.87|789.87|791.62|789.62|792.62|790.62|791.62|789.62|0
1655234460000|2022-06-14 19:21:00|791.37|789.37|789.87|787.87|791.37|789.37|789.87|787.87|0
1655234470000|2022-06-14 19:21:10|789.62|787.62|790.37|788.37|790.37|788.37|789.62|787.62|0
1655234480000|2022-06-14 19:21:20|790.12|788.12|789.62|787.62|790.12|788.12|789.62|787.62|0
1655234490000|2022-06-14 19:21:30|788.87|786.87|789.12|787.12|789.62|787.62|788.87|786.87|0
1655234500000|2022-06-14 19:21:40|788.37|786.37|788.37|786.37|788.37|786.37|788.37|786.37|0
1655234510000|2022-06-14 19:21:50|788.12|786.12|787.62|785.62|788.37|786.37|787.62|785.62|0
1655234520000|2022-06-14 19:22:00|787.37|785.37|786.87|784.87|787.87|785.87|786.87|784.87|0
1655234530000|2022-06-14 19:22:10|787.12|785.12|787.25|785.25|787.25|785.25|786.87|784.87|0
1655234540000|2022-06-14 19:22:20|788.37|786.37|789.12|787.12|789.12|787.12|788.37|786.37|0
1655234550000|2022-06-14 19:22:30|788.62|786.62|788.12|786.12|788.62|786.62|788.12|786.12|0
1655234560000|2022-06-14 19:22:40|787.87|785.87|788.37|786.37|788.87|786.87|787.87|785.87|0
1655234570000|2022-06-14 19:22:50|788.5|786.5|788.37|786.37|788.62|786.62|788.12|786.12|0
1655234580000|2022-06-14 19:23:00|788.87|786.87|789.87|787.87|789.87|787.87|788.12|786.12|0
1655234590000|2022-06-14 19:23:10|790.12|788.12|790.62|788.62|790.62|788.62|790.12|788.12|0
1655234600000|2022-06-14 19:23:20|790.87|788.87|790.87|788.87|790.87|788.87|790.62|788.62|0
1655234610000|2022-06-14 19:23:30|790.37|788.37|790.12|788.12|790.62|788.62|790.12|788.12|0
1655234620000|2022-06-14 19:23:40|791.12|789.12|789.87|787.87|791.12|789.12|789.87|787.87|0
1655234630000|2022-06-14 19:23:50|789.62|787.62|789.12|787.12|789.75|787.75|789.12|787.12|0
1655234640000|2022-06-14 19:24:00|790.12|788.12|790.12|788.12|790.12|788.12|789.87|787.87|0
1655234650000|2022-06-14 19:24:10|789.87|787.87|789|787|790.62|788.62|789|787|0
1655234660000|2022-06-14 19:24:20|789.12|787.12|789.62|787.62|789.62|787.62|789.12|787.12|0
1655234670000|2022-06-14 19:24:30|789.37|787.37|789.87|787.87|789.87|787.87|788.62|786.62|0
1655234680000|2022-06-14 19:24:40|790.37|788.37|790.62|788.62|790.62|788.62|790.37|788.37|0
1655234690000|2022-06-14 19:24:50|791.12|789.12|790.87|788.87|791.12|789.12|790.87|788.87|0
1655234700000|2022-06-14 19:25:00|790.62|788.62|791.12|789.12|791.12|789.12|790.62|788.62|0
1655234710000|2022-06-14 19:25:10|790.12|788.12|788.62|786.62|790.12|788.12|788.62|786.62|0
1655234720000|2022-06-14 19:25:20|788.75|786.75|788.12|786.12|788.75|786.75|788.12|786.12|0
1655234730000|2022-06-14 19:25:30|787.37|785.37|784.62|782.62|787.37|785.37|784.62|782.62|0
1655234740000|2022-06-14 19:25:40|784.87|782.87|783.62|781.62|784.87|782.87|783.62|781.62|0
1655234750000|2022-06-14 19:25:50|783.87|781.87|783.12|781.12|785.12|783.12|783.12|781.12|0
1655234760000|2022-06-14 19:26:00|785.12|783.12|784.12|782.12|785.12|783.12|784.12|782.12|0
1655234770000|2022-06-14 19:26:10|784.37|782.37|786.12|784.12|786.12|784.12|784.37|782.37|0
1655234780000|2022-06-14 19:26:20|786.62|784.62|784.62|782.62|786.62|784.62|784.62|782.62|0
1655234790000|2022-06-14 19:26:30|783.87|781.87|784.75|782.75|784.75|782.75|783.87|781.87|0
1655234800000|2022-06-14 19:26:40|784.37|782.37|784.12|782.12|784.62|782.62|784.12|782.12|0
1655234810000|2022-06-14 19:26:50|783.87|781.87|783.62|781.62|783.87|781.87|783.12|781.12|0
1655234820000|2022-06-14 19:27:00|782.12|780.12|781.12|779.12|782.12|780.12|781.12|779.12|0
1655234830000|2022-06-14 19:27:10|781.37|779.37|779.87|777.87|781.37|779.37|779.87|777.87|0
1655234840000|2022-06-14 19:27:20|779.37|777.37|779.12|777.12|779.37|777.37|778.87|776.87|0
1655234850000|2022-06-14 19:27:30|780.87|778.87|780.37|778.37|780.87|778.87|780.37|778.37|0
1655234860000|2022-06-14 19:27:40|779.62|777.62|781.12|779.12|781.12|779.12|779.62|777.62|0
1655234870000|2022-06-14 19:27:50|781.37|779.37|780.87|778.87|781.37|779.37|780.87|778.87|0
1655234880000|2022-06-14 19:28:00|780.12|778.12|779.37|777.37|780.12|778.12|779.37|777.37|0
1655234890000|2022-06-14 19:28:10|779.62|777.62|779.62|777.62|780|778|779.62|777.62|0
1655234900000|2022-06-14 19:28:20|779.87|777.87|778.37|776.37|779.87|777.87|778.37|776.37|0
1655234910000|2022-06-14 19:28:30|778.87|776.87|778.37|776.37|778.87|776.87|777.87|775.87|0
1655234920000|2022-06-14 19:28:40|777.87|775.87|778.37|776.37|778.37|776.37|777.87|775.87|0
1655234930000|2022-06-14 19:28:50|778.87|776.87|778.87|776.87|779.87|777.87|778.87|776.87|0
1655234940000|2022-06-14 19:29:00|778.62|776.62|776.87|774.87|778.62|776.62|776.87|774.87|0
1655234950000|2022-06-14 19:29:10|777.12|775.12|776.62|774.62|777.12|775.12|776.62|774.62|0
1655234960000|2022-06-14 19:29:20|776.37|774.37|776.37|774.37|776.37|774.37|776.37|774.37|0
1655234970000|2022-06-14 19:29:30|776.12|774.12|775.87|773.87|776.12|774.12|775.5|773.5|0
1655234980000|2022-06-14 19:29:40|775.37|773.37|776.12|774.12|776.12|774.12|775.37|773.37|0
1655234990000|2022-06-14 19:29:50|775.87|773.87|776.62|774.62|776.87|774.87|775.87|773.87|0
1655235000000|2022-06-14 19:30:00|776.12|774.12|776.62|774.62|776.62|774.62|775.87|773.87|0
1655235010000|2022-06-14 19:30:10|776.5|774.5|774.87|772.87|777.12|775.12|774.87|772.87|0
1655235020000|2022-06-14 19:30:20|773.87|771.87|771.87|769.87|773.87|771.87|771.87|769.87|0
1655235030000|2022-06-14 19:30:30|772.12|770.12|771.37|769.37|772.12|770.12|771.37|769.37|0
1655235040000|2022-06-14 19:30:40|770.12|768.12|769.87|767.87|770.25|768.25|769.87|767.87|0
1655235050000|2022-06-14 19:30:50|769.62|767.62|770.87|768.87|770.87|768.87|769.62|767.62|0
1655235060000|2022-06-14 19:31:00|771.12|769.12|769.87|767.87|771.12|769.12|769.87|767.87|0
1655235070000|2022-06-14 19:31:10|770.37|768.37|771.87|769.87|772.37|770.37|770.37|768.37|0
1655235080000|2022-06-14 19:31:20|772.12|770.12|771.62|769.62|772.37|770.37|771.12|769.12|0
1655235090000|2022-06-14 19:31:30|771.12|769.12|772.12|770.12|772.12|770.12|771.12|769.12|0
1655235100000|2022-06-14 19:31:40|773.12|771.12|772.37|770.37|773.12|771.12|772.37|770.37|0
1655235110000|2022-06-14 19:31:50|771.87|769.87|771.12|769.12|771.87|769.87|771.12|769.12|0
1655235120000|2022-06-14 19:32:00|770.37|768.37|769.37|767.37|770.37|768.37|769.12|767.12|0
1655235130000|2022-06-14 19:32:10|768.87|766.87|769.12|767.12|769.12|767.12|768.87|766.87|0
1655235140000|2022-06-14 19:32:20|768.87|766.87|768.37|766.37|769.37|767.37|768.37|766.37|0
1655235150000|2022-06-14 19:32:30|768.12|766.12|767.12|765.12|768.12|766.12|767.12|765.12|0
1655235160000|2022-06-14 19:32:40|766.87|764.87|766.12|764.12|766.87|764.87|766.12|764.12|0
1655235170000|2022-06-14 19:32:50|765.62|763.62|764.87|762.87|765.62|763.62|764.87|762.87|0
1655235180000|2022-06-14 19:33:00|765.12|763.12|765.37|763.37|765.37|763.37|764.87|762.87|0
1655235190000|2022-06-14 19:33:10|765.62|763.62|767.62|765.62|767.62|765.62|765.37|763.37|0
1655235200000|2022-06-14 19:33:20|766.37|764.37|766.62|764.62|766.62|764.62|766.12|764.12|0
1655235210000|2022-06-14 19:33:30|767.12|765.12|767.37|765.37|767.37|765.37|767.12|765.12|0
1655235220000|2022-06-14 19:33:40|767.62|765.62|768.37|766.37|768.37|766.37|767.62|765.62|0
1655235230000|2022-06-14 19:33:50|768.87|766.87|767.62|765.62|768.87|766.87|767.62|765.62|0
1655235240000|2022-06-14 19:34:00|768.12|766.12|769.12|767.12|769.12|767.12|768.12|766.12|0
1655235250000|2022-06-14 19:34:10|768.37|766.37|768.87|766.87|769.12|767.12|768.37|766.37|0
1655235260000|2022-06-14 19:34:20|768.62|766.62|769.37|767.37|769.37|767.37|768.62|766.62|0
1655235270000|2022-06-14 19:34:30|769.87|767.87|770.62|768.62|770.62|768.62|769.87|767.87|0
1655235280000|2022-06-14 19:34:40|770.87|768.87|770.87|768.87|770.87|768.87|770.12|768.12|0
1655235290000|2022-06-14 19:34:50|770.37|768.37|769.87|767.87|770.37|768.37|769.62|767.62|0
1655235300000|2022-06-14 19:35:00|769.75|767.75|768.37|766.37|769.75|767.75|768.12|766.12|0
1655235310000|2022-06-14 19:35:10|767.5|765.5|766.62|764.62|767.87|765.87|766.62|764.62|0
1655235320000|2022-06-14 19:35:20|768.12|766.12|768.12|766.12|769.12|767.12|768.12|766.12|0
1655235330000|2022-06-14 19:35:30|769.37|767.37|768.87|766.87|769.62|767.62|768.87|766.87|0
1655235340000|2022-06-14 19:35:40|768.12|766.12|767.87|765.87|768.12|766.12|767.12|765.12|0
1655235350000|2022-06-14 19:35:50|768.87|766.87|768.12|766.12|769.37|767.37|768.12|766.12|0
1655235360000|2022-06-14 19:36:00|766.87|764.87|766.12|764.12|766.87|764.87|765.62|763.62|0
1655235370000|2022-06-14 19:36:10|765.62|763.62|765.87|763.87|765.87|763.87|765.62|763.62|0
1655235380000|2022-06-14 19:36:20|765.62|763.62|766.37|764.37|766.37|764.37|765.12|763.12|0
1655235390000|2022-06-14 19:36:30|766.62|764.62|766.37|764.37|767.12|765.12|766.37|764.37|0
1655235400000|2022-06-14 19:36:40|766.12|764.12|767.87|765.87|767.87|765.87|766.12|764.12|0
1655235410000|2022-06-14 19:36:50|767.62|765.62|767.87|765.87|767.87|765.87|767.62|765.62|0
1655235420000|2022-06-14 19:37:00|766.37|764.37|766.62|764.62|766.62|764.62|765.87|763.87|0
1655235430000|2022-06-14 19:37:10|766.87|764.87|767.12|765.12|767.62|765.62|766.87|764.87|0
1655235440000|2022-06-14 19:37:20|766.37|764.37|766.37|764.37|766.62|764.62|766.12|764.12|0
1655235450000|2022-06-14 19:37:30|765.87|763.87|765|763|766.12|764.12|764.62|762.62|0
1655235460000|2022-06-14 19:37:40|764.87|762.87|762.62|760.62|764.87|762.87|762.62|760.62|0
1655235470000|2022-06-14 19:37:50|762.12|760.12|761.62|759.62|762.12|760.12|761.37|759.37|0
1655235480000|2022-06-14 19:38:00|761.37|759.37|758.87|756.87|761.37|759.37|758.87|756.87|0
1655235490000|2022-06-14 19:38:10|759.12|757.12|758.37|756.37|759.12|757.12|758.37|756.37|0
1655235500000|2022-06-14 19:38:20|758.12|756.12|760.12|758.12|760.12|758.12|758.12|756.12|0
1655235510000|2022-06-14 19:38:30|759.37|757.37|757.87|755.87|759.37|757.37|757.87|755.87|0
1655235520000|2022-06-14 19:38:40|758.12|756.12|757.87|755.87|758.12|756.12|757.87|755.87|0
1655235530000|2022-06-14 19:38:50|758.37|756.37|757.62|755.62|758.37|756.37|757.62|755.62|0
1655235540000|2022-06-14 19:39:00|758.12|756.12|756.87|754.87|758.12|756.12|756.87|754.87|0
1655235550000|2022-06-14 19:39:10|757.62|755.62|755.12|753.12|757.62|755.62|755.12|753.12|0
1655235560000|2022-06-14 19:39:20|754.87|752.87|757.12|755.12|757.12|755.12|754.87|752.87|0
1655235570000|2022-06-14 19:39:30|757.62|755.62|757.62|755.62|757.87|755.87|757.62|755.62|0
1655235580000|2022-06-14 19:39:40|757.87|755.87|759.37|757.37|759.37|757.37|757.87|755.87|0
1655235590000|2022-06-14 19:39:50|759.12|757.12|758.12|756.12|759.12|757.12|758.12|756.12|0
1655235600000|2022-06-14 19:40:00|758.37|756.37|757.12|755.12|758.37|756.37|757.12|755.12|0
1655235610000|2022-06-14 19:40:10|756.62|754.62|755.87|753.87|756.62|754.62|755.37|753.37|0
1655235620000|2022-06-14 19:40:20|755.12|753.12|755.87|753.87|755.87|753.87|755.12|753.12|0
1655235630000|2022-06-14 19:40:30|755.37|753.37|756.37|754.37|756.37|754.37|755.37|753.37|0
1655235640000|2022-06-14 19:40:40|757.12|755.12|758.62|756.62|758.62|756.62|757.12|755.12|0
1655235650000|2022-06-14 19:40:50|758.25|756.25|758.87|756.87|758.87|756.87|758.25|756.25|0
1655235660000|2022-06-14 19:41:00|759.12|757.12|758.87|756.87|759.62|757.62|758.87|756.87|0
1655235670000|2022-06-14 19:41:10|759.12|757.12|758.37|756.37|759.12|757.12|757.62|755.62|0
1655235680000|2022-06-14 19:41:20|758.87|756.87|758.62|756.62|758.87|756.87|758.37|756.37|0
1655235690000|2022-06-14 19:41:30|758.87|756.87|756.37|754.37|758.87|756.87|756.37|754.37|0
1655235700000|2022-06-14 19:41:40|756.62|754.62|755.37|753.37|756.62|754.62|755.37|753.37|0
1655235710000|2022-06-14 19:41:50|754.37|752.37|753.12|751.12|754.37|752.37|753.12|751.12|0
1655235720000|2022-06-14 19:42:00|752.62|750.62|750.87|748.87|752.62|750.62|750.87|748.87|0
1655235730000|2022-06-14 19:42:10|752.12|750.12|753.37|751.37|753.37|751.37|752.12|750.12|0
1655235740000|2022-06-14 19:42:20|752.87|750.87|753.37|751.37|753.37|751.37|752.62|750.62|0
1655235750000|2022-06-14 19:42:30|753.12|751.12|752.37|750.37|753.12|751.12|752.37|750.37|0
1655235760000|2022-06-14 19:42:40|755.12|753.12|754.87|752.87|755.12|753.12|754.12|752.12|0
1655235770000|2022-06-14 19:42:50|755.87|753.87|756.62|754.62|757.37|755.37|755.87|753.87|0
1655235780000|2022-06-14 19:43:00|756.87|754.87|758.62|756.62|758.62|756.62|756.87|754.87|0
1655235790000|2022-06-14 19:43:10|759.5|757.5|759.12|757.12|759.62|757.62|759.12|757.12|0
1655235800000|2022-06-14 19:43:20|759.87|757.87|760.37|758.37|760.37|758.37|759.87|757.87|0
1655235810000|2022-06-14 19:43:30|760.12|758.12|758.62|756.62|760.12|758.12|758.62|756.62|0
1655235820000|2022-06-14 19:43:40|758.37|756.37|759.87|757.87|759.87|757.87|758.37|756.37|0
1655235830000|2022-06-14 19:43:50|760.37|758.37|760.37|758.37|760.37|758.37|759.37|757.37|0
1655235840000|2022-06-14 19:44:00|760.87|758.87|760.62|758.62|760.87|758.87|760.62|758.62|0
1655235850000|2022-06-14 19:44:10|760.12|758.12|760.62|758.62|760.62|758.62|759.87|757.87|0
1655235860000|2022-06-14 19:44:20|759.62|757.62|761.12|759.12|761.12|759.12|759.62|757.62|0
1655235870000|2022-06-14 19:44:30|761.37|759.37|761.62|759.62|761.62|759.62|761.37|759.37|0
1655235880000|2022-06-14 19:44:40|761.87|759.87|763.62|761.62|763.62|761.62|761.87|759.87|0
1655235890000|2022-06-14 19:44:50|763.75|761.75|763.87|761.87|764.12|762.12|763.75|761.75|0
1655235900000|2022-06-14 19:45:00|762.37|760.37|764.37|762.37|764.37|762.37|762.37|760.37|0
1655235910000|2022-06-14 19:45:10|763.62|761.62|763.87|761.87|764.37|762.37|763.62|761.62|0
1655235920000|2022-06-14 19:45:20|763.62|761.62|763.62|761.62|763.62|761.62|761.5|759.5|0
1655235930000|2022-06-14 19:45:30|764.62|762.62|763.62|761.62|764.62|762.62|763.37|761.37|0
1655235940000|2022-06-14 19:45:40|763.37|761.37|763.37|761.37|763.37|761.37|762.12|760.12|0
1655235950000|2022-06-14 19:45:50|763.12|761.12|762.12|760.12|763.12|761.12|762.12|760.12|0
1655235960000|2022-06-14 19:46:00|761.62|759.62|763.37|761.37|763.37|761.37|761.62|759.62|0
1655235970000|2022-06-14 19:46:10|763.12|761.12|763.5|761.5|763.5|761.5|762.62|760.62|0
1655235980000|2022-06-14 19:46:20|762.12|760.12|761.12|759.12|762.12|760.12|761.12|759.12|0
1655235990000|2022-06-14 19:46:30|761.25|759.25|759.62|757.62|761.37|759.37|759.62|757.62|0
1655236000000|2022-06-14 19:46:40|760.37|758.37|757.37|755.37|760.37|758.37|757.37|755.37|0
1655236010000|2022-06-14 19:46:50|756.12|754.12|755.75|753.75|756.62|754.62|755.75|753.75|0
1655236020000|2022-06-14 19:47:00|755.5|753.5|758.12|756.12|758.12|756.12|755.5|753.5|0
1655236030000|2022-06-14 19:47:10|758.62|756.62|757.37|755.37|758.62|756.62|757.37|755.37|0
1655236040000|2022-06-14 19:47:20|757.12|755.12|756.12|754.12|757.12|755.12|756.12|754.12|0
1655236050000|2022-06-14 19:47:30|756.62|754.62|757.12|755.12|757.37|755.37|756.62|754.62|0
1655236060000|2022-06-14 19:47:40|756.87|754.87|757.62|755.62|757.62|755.62|756.87|754.87|0
1655236070000|2022-06-14 19:47:50|757.75|755.75|757.37|755.37|757.75|755.75|756.62|754.62|0
1655236080000|2022-06-14 19:48:00|755.87|753.87|756.37|754.37|757.37|755.37|755.37|753.37|0
1655236090000|2022-06-14 19:48:10|756.12|754.12|756.37|754.37|757.37|755.37|756.12|754.12|0
1655236100000|2022-06-14 19:48:20|755.62|753.62|755.62|753.62|757.37|755.37|755.62|753.62|0
1655236110000|2022-06-14 19:48:30|755.87|753.87|756.37|754.37|756.87|754.87|755.87|753.87|0
1655236120000|2022-06-14 19:48:40|755.37|753.37|754.62|752.62|755.37|753.37|754.62|752.62|0
1655236130000|2022-06-14 19:48:50|754.12|752.12|753.12|751.12|754.12|752.12|753.12|751.12|0
1655236140000|2022-06-14 19:49:00|752.37|750.37|751.12|749.12|752.37|750.37|751.12|749.12|0
1655236150000|2022-06-14 19:49:10|750.12|748.12|754.12|752.12|754.12|752.12|750.12|748.12|0
1655236160000|2022-06-14 19:49:20|752.37|750.37|753.62|751.62|754.37|752.37|752.37|750.37|0
1655236170000|2022-06-14 19:49:30|754.12|752.12|752.62|750.62|754.37|752.37|752.12|750.12|0
1655236180000|2022-06-14 19:49:40|753.87|751.87|754.12|752.12|754.12|752.12|753.87|751.87|0
1655236190000|2022-06-14 19:49:50|752.87|750.87|753|751|753|751|752.12|750.12|0
1655236200000|2022-06-14 19:50:00|753.37|751.37|755.25|753.25|755.87|753.87|753.37|751.37|0
1655236210000|2022-06-14 19:50:10|758|756|759.87|757.87|760.62|758.62|758|756|0
1655236220000|2022-06-14 19:50:20|758.62|756.62|754.87|752.87|758.62|756.62|754.87|752.87|0
1655236230000|2022-06-14 19:50:30|756.12|754.12|758.87|756.87|758.87|756.87|755.87|753.87|0
1655236240000|2022-06-14 19:50:40|758.12|756.12|758.62|756.62|759.87|757.87|758.12|756.12|0
1655236250000|2022-06-14 19:50:50|757.62|755.62|758.12|756.12|758.12|756.12|756.62|754.62|0
1655236260000|2022-06-14 19:51:00|759.12|757.12|759.37|757.37|759.37|757.37|758.37|756.37|0
1655236270000|2022-06-14 19:51:10|758.62|756.62|760.37|758.37|760.37|758.37|758.62|756.62|0
1655236280000|2022-06-14 19:51:20|760.62|758.62|759.37|757.37|760.62|758.62|759.37|757.37|0
1655236290000|2022-06-14 19:51:30|759.12|757.12|758.12|756.12|759.12|757.12|758.12|756.12|0
1655236300000|2022-06-14 19:51:40|758.25|756.25|760.87|758.87|760.87|758.87|758.25|756.25|0
1655236310000|2022-06-14 19:51:50|761.62|759.62|762.37|760.37|762.37|760.37|761.62|759.62|0
1655236320000|2022-06-14 19:52:00|762.12|760.12|761.12|759.12|762.12|760.12|760.87|758.87|0
1655236330000|2022-06-14 19:52:10|761.62|759.62|760.62|758.62|761.62|759.62|760.62|758.62|0
1655236340000|2022-06-14 19:52:20|759.37|757.37|758.12|756.12|759.37|757.37|758.12|756.12|0
1655236350000|2022-06-14 19:52:30|757.37|755.37|758.12|756.12|758.12|756.12|757.12|755.12|0
1655236360000|2022-06-14 19:52:40|759.12|757.12|758.62|756.62|759.12|757.12|758.37|756.37|0
1655236370000|2022-06-14 19:52:50|758|756|758.62|756.62|758.87|756.87|758|756|0
1655236380000|2022-06-14 19:53:00|758.87|756.87|759.62|757.62|759.62|757.62|758.87|756.87|0
1655236390000|2022-06-14 19:53:10|760.62|758.62|762.62|760.62|762.62|760.62|760.62|758.62|0
1655236400000|2022-06-14 19:53:20|762.87|760.87|763.87|761.87|763.87|761.87|762.37|760.37|0
1655236410000|2022-06-14 19:53:30|763.75|761.75|763.12|761.12|763.75|761.75|763.12|761.12|0
1655236420000|2022-06-14 19:53:40|762.87|760.87|764.12|762.12|764.12|762.12|762.87|760.87|0
1655236430000|2022-06-14 19:53:50|763.62|761.62|765.12|763.12|765.12|763.12|763.62|761.62|0
1655236440000|2022-06-14 19:54:00|766.37|764.37|764.37|762.37|766.37|764.37|764.37|762.37|0
1655236450000|2022-06-14 19:54:10|765.37|763.37|765.87|763.87|766.62|764.62|765.37|763.37|0
1655236460000|2022-06-14 19:54:20|765.12|763.12|763.12|761.12|765.12|763.12|763.12|761.12|0
1655236470000|2022-06-14 19:54:30|761.87|759.87|760.12|758.12|761.87|759.87|760.12|758.12|0
1655236480000|2022-06-14 19:54:40|762.37|760.37|763.37|761.37|765.87|763.87|762.37|760.37|0
1655236490000|2022-06-14 19:54:50|762.62|760.62|763.87|761.87|763.87|761.87|762.37|760.37|0
1655236500000|2022-06-14 19:55:00|763.37|761.37|764.37|762.37|764.37|762.37|762.5|760.5|0
1655236510000|2022-06-14 19:55:10|764.62|762.62|766.12|764.12|766.12|764.12|764.62|762.62|0
1655236520000|2022-06-14 19:55:20|765.62|763.62|764.37|762.37|765.62|763.62|764.37|762.37|0
1655236530000|2022-06-14 19:55:30|765.12|763.12|762.87|760.87|765.12|763.12|762.87|760.87|0
1655236540000|2022-06-14 19:55:40|762.37|760.37|761.87|759.87|763.12|761.12|761.87|759.87|0
1655236550000|2022-06-14 19:55:50|761.37|759.37|762.87|760.87|763.12|761.12|760.87|758.87|0
1655236560000|2022-06-14 19:56:00|763.12|761.12|764.12|762.12|764.12|762.12|763.12|761.12|0
1655236570000|2022-06-14 19:56:10|763.62|761.62|764.37|762.37|764.62|762.62|763.62|761.62|0
1655236580000|2022-06-14 19:56:20|763.62|761.62|763.12|761.12|763.62|761.62|763.12|761.12|0
1655236590000|2022-06-14 19:56:30|764.37|762.37|764.62|762.62|764.62|762.62|764.12|762.12|0
1655236600000|2022-06-14 19:56:40|764.87|762.87|765.37|763.37|765.37|763.37|764.87|762.87|0
1655236610000|2022-06-14 19:56:50|765.12|763.12|765.87|763.87|766.12|764.12|765.12|763.12|0
1655236620000|2022-06-14 19:57:00|765.62|763.62|766.37|764.37|766.87|764.87|765.62|763.62|0
1655236630000|2022-06-14 19:57:10|766.12|764.12|766.12|764.12|766.12|764.12|765.62|763.62|0
1655236640000|2022-06-14 19:57:20|765.87|763.87|765.87|763.87|766.37|764.37|765.62|763.62|0
1655236650000|2022-06-14 19:57:30|766.37|764.37|765.62|763.62|766.37|764.37|765.62|763.62|0
1655236660000|2022-06-14 19:57:40|765.37|763.37|765.37|763.37|765.62|763.62|765.12|763.12|0
1655236670000|2022-06-14 19:57:50|765.12|763.12|765.62|763.62|765.62|763.62|765.12|763.12|0
1655236680000|2022-06-14 19:58:00|765.37|763.37|763.62|761.62|765.37|763.37|763.62|761.62|0
1655236690000|2022-06-14 19:58:10|765.12|763.12|763.12|761.12|765.12|763.12|763.12|761.12|0
1655236700000|2022-06-14 19:58:20|763.62|761.62|762.37|760.37|763.62|761.62|762.37|760.37|0
1655236710000|2022-06-14 19:58:30|763.12|761.12|762.12|760.12|763.12|761.12|761.87|759.87|0
1655236720000|2022-06-14 19:58:40|762.87|760.87|762.37|760.37|763.87|761.87|762.37|760.37|0
1655236730000|2022-06-14 19:58:50|763.12|761.12|762.87|760.87|763.12|761.12|762.87|760.87|0
1655236740000|2022-06-14 19:59:00|762.62|760.62|764.87|762.87|764.87|762.87|762.62|760.62|0
1655236750000|2022-06-14 19:59:10|765.37|763.37|764.12|762.12|765.37|763.37|764.12|762.12|0
1655236760000|2022-06-14 19:59:20|764.87|762.87|764.12|762.12|764.87|762.87|764.12|762.12|0
1655236770000|2022-06-14 19:59:30|764.62|762.62|763.87|761.87|764.62|762.62|763.37|761.37|0
1655236780000|2022-06-14 19:59:40|763.12|761.12|762.37|760.37|763.12|761.12|762.37|760.37|0
1655236790000|2022-06-14 19:59:50|762.87|760.87|763.12|761.12|763.87|761.87|762.87|760.87|0
1655236800000|2022-06-14 20:00:00|761.12|759.12|759.87|757.87|761.12|759.12|759.87|757.87|0
1655236810000|2022-06-14 20:00:10|759.62|757.62|761.62|759.62|761.62|759.62|759.62|757.62|0
1655236820000|2022-06-14 20:00:20|761.37|759.37|761.37|759.37|761.37|759.37|761.37|759.37|0
1655236830000|2022-06-14 20:00:30|761.62|759.62|762.87|760.87|762.87|760.87|761.62|759.62|0
1655236840000|2022-06-14 20:00:40|764.12|762.12|763.87|761.87|764.12|762.12|763.87|761.87|0
1655236850000|2022-06-14 20:00:50|763.62|761.62|764.12|762.12|764.62|762.62|763.62|761.62|0
1655236860000|2022-06-14 20:01:00|763.87|761.87|763.87|761.87|764.12|762.12|763.87|761.87|0
1655236870000|2022-06-14 20:01:10|764.12|762.12|762.87|760.87|764.12|762.12|762.62|760.62|0
1655236880000|2022-06-14 20:01:20|763.62|761.62|764.87|762.87|765.12|763.12|763.62|761.62|0
1655236890000|2022-06-14 20:01:30|765.12|763.12|765.12|763.12|765.37|763.37|765.12|763.12|0
1655236900000|2022-06-14 20:01:40|764.87|762.87|765.62|763.62|765.62|763.62|764.87|762.87|0
1655236910000|2022-06-14 20:01:50|765.87|763.87|765.12|763.12|765.87|763.87|765.12|763.12|0
1655236920000|2022-06-14 20:02:00|764.87|762.87|765.12|763.12|765.12|763.12|764.5|762.5|0
1655236930000|2022-06-14 20:02:10|765.62|763.62|765.62|763.62|765.87|763.87|765.62|763.62|0
1655236940000|2022-06-14 20:02:20|765.37|763.37|765.62|763.62|765.87|763.87|765.37|763.37|0
1655236950000|2022-06-14 20:02:30|765.37|763.37|765.87|763.87|765.87|763.87|765.37|763.37|0
1655236960000|2022-06-14 20:02:40|765.62|763.62|766.62|764.62|766.62|764.62|765.62|763.62|0
1655236970000|2022-06-14 20:02:50|766.37|764.37|766.37|764.37|766.62|764.62|766.37|764.37|0
1655236980000|2022-06-14 20:03:00|766.62|764.62|766.87|764.87|766.87|764.87|766.62|764.62|0
1655236990000|2022-06-14 20:03:10|766.62|764.62|767.87|765.87|767.87|765.87|766.62|764.62|0
1655237000000|2022-06-14 20:03:20|767.62|765.62|768.37|766.37|768.37|766.37|767.62|765.62|0
1655237010000|2022-06-14 20:03:30|768.62|766.62|769.12|767.12|769.12|767.12|768.62|766.62|0
1655237020000|2022-06-14 20:03:40|769.37|767.37|769.62|767.62|769.62|767.62|769.37|767.37|0
1655237030000|2022-06-14 20:03:50|769.87|767.87|769.62|767.62|769.87|767.87|769.62|767.62|0
1655237040000|2022-06-14 20:04:00|769.5|767.5|768.62|766.62|769.62|767.62|768.62|766.62|0
1655237050000|2022-06-14 20:04:10|768.87|766.87|769.12|767.12|769.12|767.12|768.62|766.62|0
1655237060000|2022-06-14 20:04:20|769.37|767.37|769.12|767.12|769.37|767.37|769.12|767.12|0
1655237070000|2022-06-14 20:04:30|768.87|766.87|769.12|767.12|769.37|767.37|768.87|766.87|0
1655237080000|2022-06-14 20:04:40|769.37|767.37|769.37|767.37|769.62|767.62|769.37|767.37|0
1655237090000|2022-06-14 20:04:50|769.12|767.12|769.12|767.12|769.37|767.37|769.12|767.12|0
1655237100000|2022-06-14 20:05:00|769.37|767.37|768.12|766.12|769.62|767.62|768.12|766.12|0
1655237110000|2022-06-14 20:05:10|768.37|766.37|767.87|765.87|768.62|766.62|767.87|765.87|0
1655237120000|2022-06-14 20:05:20|767.37|765.37|767.62|765.62|767.62|765.62|766.87|764.87|0
1655237130000|2022-06-14 20:05:30|768.12|766.12|768.37|766.37|768.37|766.37|768.12|766.12|0
1655237140000|2022-06-14 20:05:40|768.62|766.62|768.87|766.87|768.87|766.87|768.62|766.62|0
1655237150000|2022-06-14 20:05:50|768.62|766.62|768.62|766.62|768.75|766.75|768.62|766.62|0
1655237160000|2022-06-14 20:06:00|767.37|765.37|768.62|766.62|768.62|766.62|767.37|765.37|0
1655237170000|2022-06-14 20:06:10|768.37|766.37|768.12|766.12|768.37|766.37|768.12|766.12|0
1655237180000|2022-06-14 20:06:20|768.25|766.25|768.25|766.25|768.25|766.25|768.25|766.25|0
1655237190000|2022-06-14 20:06:30|768.37|766.37|768.62|766.62|768.62|766.62|768.37|766.37|0
1655237200000|2022-06-14 20:06:40|768.37|766.37|768.37|766.37|768.37|766.37|768.12|766.12|0
1655237210000|2022-06-14 20:06:50|768.87|766.87|768.62|766.62|768.87|766.87|768.62|766.62|0
1655237220000|2022-06-14 20:07:00|768.37|766.37|767.87|765.87|768.37|766.37|767.87|765.87|0
1655237230000|2022-06-14 20:07:10|767.62|765.62|767.37|765.37|767.62|765.62|767.37|765.37|0
1655237240000|2022-06-14 20:07:20|767.12|765.12|767.62|765.62|767.62|765.62|767.12|765.12|0
1655237250000|2022-06-14 20:07:30|767.37|765.37|767.75|765.75|767.75|765.75|767.37|765.37|0
1655237260000|2022-06-14 20:07:40|767.62|765.62|767.62|765.62|767.62|765.62|767.62|765.62|0
1655237270000|2022-06-14 20:07:50|767.75|765.75|767.62|765.62|767.75|765.75|767.62|765.62|0
1655237280000|2022-06-14 20:08:00|767.37|765.37|767.37|765.37|767.37|765.37|767.37|765.37|0
1655237290000|2022-06-14 20:08:10|767.12|765.12|766.87|764.87|767.12|765.12|766.87|764.87|0
1655237300000|2022-06-14 20:08:20|766.62|764.62|765.87|763.87|766.62|764.62|765.87|763.87|0
1655237310000|2022-06-14 20:08:30|766.37|764.37|766.12|764.12|766.37|764.37|765.87|763.87|0
1655237320000|2022-06-14 20:08:40|766.37|764.37|766.37|764.37|766.62|764.62|766.37|764.37|0
1655237330000|2022-06-14 20:08:50|766.62|764.62|766.62|764.62|766.87|764.87|766.62|764.62|0
1655237340000|2022-06-14 20:09:00|766.87|764.87|766.12|764.12|766.87|764.87|766.12|764.12|0
1655237350000|2022-06-14 20:09:10|766.37|764.37|766.37|764.37|766.37|764.37|766.37|764.37|0
1655237360000|2022-06-14 20:09:20|766.12|764.12|765.87|763.87|766.12|764.12|765.87|763.87|0
1655237370000|2022-06-14 20:09:30|766.12|764.12|766.12|764.12|766.12|764.12|765.75|763.75|0
1655237380000|2022-06-14 20:09:40|766.37|764.37|766.37|764.37|766.37|764.37|766.37|764.37|0
1655237390000|2022-06-14 20:09:50|766.12|764.12|766.87|764.87|766.87|764.87|766.12|764.12|0
1655237400000|2022-06-14 20:10:00|766.62|764.62|766.12|764.12|766.62|764.62|766.12|764.12|0
1655237410000|2022-06-14 20:10:10|766.37|764.37|766.87|764.87|766.87|764.87|766.37|764.37|0
1655237420000|2022-06-14 20:10:20|767.12|765.12|767.37|765.37|767.37|765.37|767.12|765.12|0
1655237430000|2022-06-14 20:10:30|766.87|764.87|766.87|764.87|766.87|764.87|766.87|764.87|0
1655237440000|2022-06-14 20:10:40|767.12|765.12|766.87|764.87|767.12|765.12|766.87|764.87|0
1655237450000|2022-06-14 20:10:50|766.62|764.62|766.62|764.62|766.62|764.62|766.62|764.62|0
1655237460000|2022-06-14 20:11:00|765.87|763.87|765.87|763.87|765.87|763.87|765.87|763.87|0
1655237470000|2022-06-14 20:11:10|766.62|764.62|765.87|763.87|766.62|764.62|765.87|763.87|0
1655237480000|2022-06-14 20:11:20|766.12|764.12|765.87|763.87|766.12|764.12|765.87|763.87|0
1655237490000|2022-06-14 20:11:30|766.12|764.12|765.87|763.87|766.12|764.12|765.87|763.87|0
1655237500000|2022-06-14 20:11:40|766.37|764.37|766.12|764.12|766.37|764.37|766.12|764.12|0
1655237510000|2022-06-14 20:11:50|766.5|764.5|766.37|764.37|766.62|764.62|766.37|764.37|0
1655237520000|2022-06-14 20:12:00|766.12|764.12|765.75|763.75|766.12|764.12|765.62|763.62|0
1655237530000|2022-06-14 20:12:10|766.37|764.37|766.37|764.37|766.37|764.37|766.12|764.12|0
1655237540000|2022-06-14 20:12:20|766.12|764.12|766.37|764.37|766.37|764.37|766.12|764.12|0
1655237550000|2022-06-14 20:12:30|766.12|764.12|765.62|763.62|766.37|764.37|765.62|763.62|0
1655237560000|2022-06-14 20:12:40|765.37|763.37|765.37|763.37|765.37|763.37|765.37|763.37|0
1655237570000|2022-06-14 20:12:50|765.62|763.62|765.87|763.87|766.12|764.12|765.62|763.62|0
1655237580000|2022-06-14 20:13:00|765.62|763.62|765.12|763.12|765.62|763.62|765.12|763.12|0
1655237590000|2022-06-14 20:13:10|764.62|762.62|764.37|762.37|764.62|762.62|764.37|762.37|0
1655237600000|2022-06-14 20:13:20|764.62|762.62|764.62|762.62|764.62|762.62|764.62|762.62|0
1655237610000|2022-06-14 20:13:30|764.37|762.37|764.62|762.62|764.62|762.62|764.12|762.12|0
1655237620000|2022-06-14 20:13:40|764.37|762.37|764.87|762.87|764.87|762.87|764.37|762.37|0
1655237630000|2022-06-14 20:13:50|765.12|763.12|765.37|763.37|765.62|763.62|765.12|763.12|0
1655237640000|2022-06-14 20:14:00|765.62|763.62|766.37|764.37|766.37|764.37|765.62|763.62|0
1655237650000|2022-06-14 20:14:10|766.87|764.87|767.12|765.12|767.12|765.12|766.87|764.87|0
1655237660000|2022-06-14 20:14:20|766.87|764.87|767.37|765.37|767.37|765.37|766.87|764.87|0
1655237670000|2022-06-14 20:14:30|767.12|765.12|767.62|765.62|767.62|765.62|767.12|765.12|0
1655237680000|2022-06-14 20:14:40|767.37|765.37|767.62|765.62|767.62|765.62|767.37|765.37|0
1655237690000|2022-06-14 20:14:50|768.37|766.37|768.75|766.75|768.75|766.75|768.37|766.37|0
1655237710000|2022-06-14 20:15:10|769.07|766.67|769.32|766.92|769.32|766.92|769.07|766.67|0
1655237720000|2022-06-14 20:15:20|769.07|766.67|769.07|766.67|769.07|766.67|769.07|766.67|0
1655237730000|2022-06-14 20:15:30|768.82|766.42|768.82|766.42|769.07|766.67|768.82|766.42|0
1655237740000|2022-06-14 20:15:40|768.45|766.05|767.82|765.42|768.45|766.05|767.82|765.42|0
1655237750000|2022-06-14 20:15:50|768.07|765.67|769.07|766.67|769.07|766.67|768.07|765.67|0
1655237760000|2022-06-14 20:16:00|769.57|767.17|769.82|767.42|770.07|767.67|769.57|767.17|0
1655237770000|2022-06-14 20:16:10|769.95|767.55|769.57|767.17|769.95|767.55|769.07|766.67|0
1655237780000|2022-06-14 20:16:20|769.32|766.92|770.07|767.67|770.07|767.67|769.32|766.92|0
1655237790000|2022-06-14 20:16:30|769.57|767.17|769.82|767.42|769.82|767.42|769.57|767.17|0
1655237800000|2022-06-14 20:16:40|770.07|767.67|769.07|766.67|770.07|767.67|768.57|766.17|0
1655237810000|2022-06-14 20:16:50|768.57|766.17|769.07|766.67|769.07|766.67|768.57|766.17|0
1655237830000|2022-06-14 20:17:10|769.2|766.8|769.07|766.67|769.2|766.8|769.07|766.67|0
1655237840000|2022-06-14 20:17:20|768.95|766.55|769.07|766.67|769.07|766.67|768.95|766.55|0
1655237850000|2022-06-14 20:17:30|769.32|766.92|769.57|767.17|769.57|767.17|769.32|766.92|0
1655237860000|2022-06-14 20:17:40|769.32|766.92|769.45|767.05|769.57|767.17|769.32|766.92|0
1655237870000|2022-06-14 20:17:50|769.57|767.17|769.82|767.42|769.82|767.42|769.57|767.17|0
1655237880000|2022-06-14 20:18:00|769.95|767.55|769.57|767.17|769.95|767.55|769.57|767.17|0
1655237890000|2022-06-14 20:18:10|769.82|767.42|769.82|767.42|769.82|767.42|769.32|766.92|0
1655237900000|2022-06-14 20:18:20|769.07|766.67|769.32|766.92|769.32|766.92|769.07|766.67|0
1655237910000|2022-06-14 20:18:30|769.07|766.67|769.07|766.67|769.32|766.92|769.07|766.67|0
1655237920000|2022-06-14 20:18:40|769.32|766.92|769.32|766.92|769.32|766.92|769.07|766.67|0
1655237930000|2022-06-14 20:18:50|769.57|767.17|769.57|767.17|769.57|767.17|769.57|767.17|0
1655237940000|2022-06-14 20:19:00|769.82|767.42|769.57|767.17|769.82|767.42|769.57|767.17|0
1655237950000|2022-06-14 20:19:10|769.7|767.3|769.57|767.17|769.7|767.3|769.57|767.17|0
1655237960000|2022-06-14 20:19:20|769.82|767.42|769.57|767.17|769.82|767.42|769.57|767.17|0
1655237980000|2022-06-14 20:19:40|769.7|767.3|769.82|767.42|769.82|767.42|769.7|767.3|0
1655237990000|2022-06-14 20:19:50|769.57|767.17|769.07|766.67|769.57|767.17|768.82|766.42|0
1655238000000|2022-06-14 20:20:00|769.45|767.05|769.57|767.17|769.57|767.17|769.45|767.05|0
1655238010000|2022-06-14 20:20:10|769.82|767.42|769.57|767.17|769.82|767.42|769.45|767.05|0
1655238020000|2022-06-14 20:20:20|769.32|766.92|769.57|767.17|769.57|767.17|769.32|766.92|0
1655238030000|2022-06-14 20:20:30|769.82|767.42|769.57|767.17|769.82|767.42|769.57|767.17|0
1655238040000|2022-06-14 20:20:40|769.07|766.67|769.32|766.92|769.57|767.17|769.07|766.67|0
1655238050000|2022-06-14 20:20:50|769.45|767.05|769.57|767.17|769.57|767.17|769.45|767.05|0
1655238060000|2022-06-14 20:21:00|769.32|766.92|769.32|766.92|769.32|766.92|769.32|766.92|0
1655238070000|2022-06-14 20:21:10|769.07|766.67|769.2|766.8|769.2|766.8|768.82|766.42|0
1655238080000|2022-06-14 20:21:20|768.82|766.42|769.07|766.67|769.32|766.92|768.82|766.42|0
1655238090000|2022-06-14 20:21:30|768.82|766.42|769.07|766.67|769.07|766.67|768.82|766.42|0
1655238100000|2022-06-14 20:21:40|769.32|766.92|769.32|766.92|769.32|766.92|769.32|766.92|0
1655238110000|2022-06-14 20:21:50|769.07|766.67|769.07|766.67|769.07|766.67|769.07|766.67|0
1655238120000|2022-06-14 20:22:00|768.82|766.42|768.32|765.92|768.82|766.42|768.32|765.92|0
1655238130000|2022-06-14 20:22:10|768.57|766.17|768.32|765.92|768.57|766.17|768.32|765.92|0
1655238140000|2022-06-14 20:22:20|768.57|766.17|768.57|766.17|768.57|766.17|768.57|766.17|0
1655238150000|2022-06-14 20:22:30|768.82|766.42|768.82|766.42|768.82|766.42|768.82|766.42|0
1655238160000|2022-06-14 20:22:40|769.07|766.67|768.95|766.55|769.07|766.67|768.95|766.55|0
1655238180000|2022-06-14 20:23:00|768.82|766.42|768.7|766.3|768.82|766.42|768.7|766.3|0
1655238200000|2022-06-14 20:23:20|768.57|766.17|768.57|766.17|768.57|766.17|768.57|766.17|0
1655238210000|2022-06-14 20:23:30|768.7|766.3|768.82|766.42|768.82|766.42|768.7|766.3|0
1655238240000|2022-06-14 20:24:00|768.57|766.17|768.82|766.42|768.82|766.42|768.32|765.92|0
1655238260000|2022-06-14 20:24:20|768.7|766.3|768.57|766.17|768.7|766.3|768.57|766.17|0
1655238270000|2022-06-14 20:24:30|768.82|766.42|768.82|766.42|768.82|766.42|768.82|766.42|0
1655238280000|2022-06-14 20:24:40|768.57|766.17|768.57|766.17|768.57|766.17|768.57|766.17|0
1655238300000|2022-06-14 20:25:00|767.82|765.42|767.82|765.42|767.82|765.42|767.82|765.42|0
1655238310000|2022-06-14 20:25:10|767.95|765.55|768.07|765.67|768.07|765.67|767.95|765.55|0
1655238320000|2022-06-14 20:25:20|768.32|765.92|768.2|765.8|768.32|765.92|768.2|765.8|0
1655238330000|2022-06-14 20:25:30|768.32|765.92|768.57|766.17|768.57|766.17|768.32|765.92|0
1655238340000|2022-06-14 20:25:40|768.45|766.05|768.45|766.05|768.45|766.05|768.45|766.05|0
1655238350000|2022-06-14 20:25:50|768.82|766.42|769.07|766.67|769.07|766.67|768.82|766.42|0
1655238360000|2022-06-14 20:26:00|768.82|766.42|768.7|766.3|768.82|766.42|768.57|766.17|0
1655238370000|2022-06-14 20:26:10|768.82|766.42|768.57|766.17|768.82|766.42|768.57|766.17|0
1655238380000|2022-06-14 20:26:20|768.45|766.05|768.45|766.05|768.45|766.05|768.45|766.05|0
1655238390000|2022-06-14 20:26:30|768.32|765.92|768.45|766.05|768.45|766.05|768.32|765.92|0
1655238400000|2022-06-14 20:26:40|768.82|766.42|768.82|766.42|768.82|766.42|768.82|766.42|0
1655238410000|2022-06-14 20:26:50|769.07|766.67|768.57|766.17|769.07|766.67|768.57|766.17|0
1655238420000|2022-06-14 20:27:00|768.82|766.42|768.95|766.55|769.07|766.67|768.82|766.42|0
1655238430000|2022-06-14 20:27:10|769.07|766.67|768.82|766.42|769.07|766.67|768.82|766.42|0
1655238440000|2022-06-14 20:27:20|768.57|766.17|768.7|766.3|768.7|766.3|768.57|766.17|0
1655238450000|2022-06-14 20:27:30|768.57|766.17|768.82|766.42|768.82|766.42|768.57|766.17|0
1655238460000|2022-06-14 20:27:40|769.07|766.67|768.95|766.55|769.07|766.67|768.95|766.55|0
1655238470000|2022-06-14 20:27:50|768.82|766.42|768.82|766.42|768.82|766.42|768.82|766.42|0
1655238480000|2022-06-14 20:28:00|768.57|766.17|768.57|766.17|768.57|766.17|768.57|766.17|0
1655238490000|2022-06-14 20:28:10|768.32|765.92|768.45|766.05|768.45|766.05|768.32|765.92|0
1655238500000|2022-06-14 20:28:20|768.57|766.17|768.57|766.17|768.57|766.17|768.57|766.17|0
1655238510000|2022-06-14 20:28:30|768.82|766.42|768.95|766.55|768.95|766.55|768.82|766.42|0
1655238520000|2022-06-14 20:28:40|769.07|766.67|769.07|766.67|769.07|766.67|769.07|766.67|0
1655238540000|2022-06-14 20:29:00|769.2|766.8|768.82|766.42|769.2|766.8|768.82|766.42|0
1655238550000|2022-06-14 20:29:10|769.57|767.17|769.45|767.05|769.57|767.17|769.45|767.05|0
1655238560000|2022-06-14 20:29:20|769.32|766.92|769.57|767.17|769.57|767.17|769.32|766.92|0
1655238570000|2022-06-14 20:29:30|769.82|767.42|769.57|767.17|769.82|767.42|769.57|767.17|0
1655238580000|2022-06-14 20:29:40|769.32|766.92|769.57|767.17|769.57|767.17|769.32|766.92|0
1655238590000|2022-06-14 20:29:50|769.82|767.42|769.82|767.42|769.82|767.42|769.82|767.42|0
1655238600000|2022-06-14 20:30:00|769.57|767.17|769.57|767.17|769.82|767.42|769.32|766.92|0
1655238610000|2022-06-14 20:30:10|769.45|767.05|769.45|767.05|769.45|767.05|769.45|767.05|0
1655238620000|2022-06-14 20:30:20|769.32|766.92|769.45|767.05|769.45|767.05|769.32|766.92|0
1655238630000|2022-06-14 20:30:30|769.57|767.17|769.32|766.92|769.57|767.17|769.32|766.92|0
1655238650000|2022-06-14 20:30:50|768.82|766.42|768.7|766.3|768.82|766.42|768.7|766.3|0
1655238660000|2022-06-14 20:31:00|768.82|766.42|768.82|766.42|768.82|766.42|768.7|766.3|0
1655238670000|2022-06-14 20:31:10|768.7|766.3|768.57|766.17|768.7|766.3|768.57|766.17|0
1655238680000|2022-06-14 20:31:20|768.32|765.92|768.32|765.92|768.32|765.92|768.32|765.92|0
1655238690000|2022-06-14 20:31:30|768.07|765.67|767.82|765.42|768.07|765.67|767.82|765.42|0
1655238710000|2022-06-14 20:31:50|767.57|765.17|767.57|765.17|767.57|765.17|767.57|765.17|0
1655238720000|2022-06-14 20:32:00|767.82|765.42|767.82|765.42|767.82|765.42|767.82|765.42|0
1655238730000|2022-06-14 20:32:10|767.57|765.17|767.57|765.17|767.7|765.3|767.57|765.17|0
1655238740000|2022-06-14 20:32:20|766.95|764.55|767.07|764.67|767.07|764.67|766.95|764.55|0
1655238760000|2022-06-14 20:32:40|766.95|764.55|767.07|764.67|767.07|764.67|766.95|764.55|0
1655238770000|2022-06-14 20:32:50|766.95|764.55|767.07|764.67|767.07|764.67|766.95|764.55|0
1655238790000|2022-06-14 20:33:10|766.57|764.17|766.57|764.17|766.7|764.3|766.57|764.17|0
1655238800000|2022-06-14 20:33:20|766.45|764.05|766.45|764.05|766.45|764.05|766.45|764.05|0
1655238810000|2022-06-14 20:33:30|766.32|763.92|766.32|763.92|766.32|763.92|766.32|763.92|0
1655238820000|2022-06-14 20:33:40|766.07|763.67|766.32|763.92|766.32|763.92|766.07|763.67|0
1655238830000|2022-06-14 20:33:50|766.07|763.67|765.45|763.05|766.07|763.67|765.45|763.05|0
1655238840000|2022-06-14 20:34:00|765.82|763.42|765.32|762.92|766.07|763.67|765.32|762.92|0
1655238850000|2022-06-14 20:34:10|765.57|763.17|765.57|763.17|765.57|763.17|765.32|762.92|0
1655238860000|2022-06-14 20:34:20|765.32|762.92|766.2|763.8|766.32|763.92|765.32|762.92|0
1655238870000|2022-06-14 20:34:30|766.32|763.92|766.2|763.8|766.32|763.92|766.2|763.8|0
1655238880000|2022-06-14 20:34:40|766.32|763.92|766.57|764.17|766.57|764.17|766.32|763.92|0
1655238890000|2022-06-14 20:34:50|766.82|764.42|767.07|764.67|767.07|764.67|766.82|764.42|0
1655238900000|2022-06-14 20:35:00|767.2|764.8|766.82|764.42|767.2|764.8|766.82|764.42|0
1655238910000|2022-06-14 20:35:10|766.45|764.05|766.32|763.92|766.45|764.05|766.07|763.67|0
1655238920000|2022-06-14 20:35:20|766.7|764.3|766.7|764.3|766.7|764.3|766.57|764.17|0
1655238930000|2022-06-14 20:35:30|766.95|764.55|766.95|764.55|766.95|764.55|766.82|764.42|0
1655238940000|2022-06-14 20:35:40|767.07|764.67|767.07|764.67|767.07|764.67|766.95|764.55|0
1655238950000|2022-06-14 20:35:50|766.95|764.55|766.82|764.42|766.95|764.55|766.7|764.3|0
1655238960000|2022-06-14 20:36:00|766.95|764.55|766.7|764.3|766.95|764.55|766.7|764.3|0
1655238970000|2022-06-14 20:36:10|766.82|764.42|766.57|764.17|766.82|764.42|766.57|764.17|0
1655238980000|2022-06-14 20:36:20|766.32|763.92|766.07|763.67|766.32|763.92|766.07|763.67|0
1655238990000|2022-06-14 20:36:30|765.95|763.55|765.82|763.42|766.32|763.92|765.82|763.42|0
1655239000000|2022-06-14 20:36:40|765.7|763.3|765.7|763.3|765.7|763.3|765.7|763.3|0
1655239010000|2022-06-14 20:36:50|765.57|763.17|765.82|763.42|765.82|763.42|765.45|763.05|0
1655239020000|2022-06-14 20:37:00|765.95|763.55|765.82|763.42|765.95|763.55|765.82|763.42|0
1655239030000|2022-06-14 20:37:10|766.07|763.67|766.07|763.67|766.07|763.67|765.7|763.3|0
1655239040000|2022-06-14 20:37:20|766.32|763.92|766.32|763.92|766.32|763.92|766.32|763.92|0
1655239050000|2022-06-14 20:37:30|766.07|763.67|766.32|763.92|766.32|763.92|766.07|763.67|0
1655239060000|2022-06-14 20:37:40|766.82|764.42|767.2|764.8|767.2|764.8|766.82|764.42|0
1655239070000|2022-06-14 20:37:50|767.07|764.67|766.57|764.17|767.07|764.67|766.57|764.17|0
1655239080000|2022-06-14 20:38:00|766.82|764.42|766.7|764.3|766.82|764.42|766.7|764.3|0
1655239090000|2022-06-14 20:38:10|766.82|764.42|766.82|764.42|766.82|764.42|766.82|764.42|0
1655239100000|2022-06-14 20:38:20|766.57|764.17|766.32|763.92|766.57|764.17|766.32|763.92|0
1655239110000|2022-06-14 20:38:30|766.45|764.05|766.57|764.17|766.57|764.17|766.45|764.05|0
1655239120000|2022-06-14 20:38:40|766.32|763.92|766.2|763.8|766.32|763.92|766.2|763.8|0
1655239130000|2022-06-14 20:38:50|766.07|763.67|766.2|763.8|766.2|763.8|766.07|763.67|0
1655239140000|2022-06-14 20:39:00|766.07|763.67|765.57|763.17|766.07|763.67|765.57|763.17|0
1655239150000|2022-06-14 20:39:10|765.82|763.42|766.07|763.67|766.07|763.67|765.82|763.42|0
1655239160000|2022-06-14 20:39:20|765.57|763.17|765.7|763.3|765.7|763.3|765.57|763.17|0
1655239170000|2022-06-14 20:39:30|765.57|763.17|765.57|763.17|765.57|763.17|765.57|763.17|0
1655239180000|2022-06-14 20:39:40|766.07|763.67|765.82|763.42|766.07|763.67|765.82|763.42|0
1655239190000|2022-06-14 20:39:50|766.07|763.67|765.57|763.17|766.07|763.67|765.57|763.17|0
1655239200000|2022-06-14 20:40:00|765.7|763.3|765.32|762.92|765.7|763.3|765.32|762.92|0
1655239210000|2022-06-14 20:40:10|765.57|763.17|765.57|763.17|765.57|763.17|765.57|763.17|0
1655239220000|2022-06-14 20:40:20|765.82|763.42|765.32|762.92|765.82|763.42|765.32|762.92|0
1655239240000|2022-06-14 20:40:40|765.07|762.67|765.07|762.67|765.2|762.8|765.07|762.67|0
1655239250000|2022-06-14 20:40:50|765.2|762.8|765.57|763.17|765.57|763.17|765.2|762.8|0
1655239260000|2022-06-14 20:41:00|765.82|763.42|765.7|763.3|765.82|763.42|765.7|763.3|0
1655239280000|2022-06-14 20:41:20|765.82|763.42|765.57|763.17|765.95|763.55|765.57|763.17|0
1655239300000|2022-06-14 20:41:40|765.45|763.05|765.32|762.92|765.45|763.05|765.32|762.92|0
1655239310000|2022-06-14 20:41:50|765.57|763.17|765.57|763.17|765.57|763.17|765.57|763.17|0
1655239320000|2022-06-14 20:42:00|765.32|762.92|765.32|762.92|765.32|762.92|765.32|762.92|0
1655239330000|2022-06-14 20:42:10|765.07|762.67|765.07|762.67|765.07|762.67|765.07|762.67|0
1655239340000|2022-06-14 20:42:20|764.95|762.55|764.57|762.17|764.95|762.55|764.45|762.05|0
1655239350000|2022-06-14 20:42:30|764.82|762.42|764.57|762.17|764.82|762.42|764.57|762.17|0
1655239360000|2022-06-14 20:42:40|764.32|761.92|764.2|761.8|764.32|761.92|764.2|761.8|0
1655239370000|2022-06-14 20:42:50|763.82|761.42|764.07|761.67|764.07|761.67|763.82|761.42|0
1655239380000|2022-06-14 20:43:00|763.95|761.55|763.82|761.42|763.95|761.55|763.82|761.42|0
1655239390000|2022-06-14 20:43:10|763.95|761.55|763.82|761.42|763.95|761.55|763.82|761.42|0
1655239400000|2022-06-14 20:43:20|763.95|761.55|764.57|762.17|764.57|762.17|763.95|761.55|0
1655239410000|2022-06-14 20:43:30|764.2|761.8|764.07|761.67|764.2|761.8|764.07|761.67|0
1655239420000|2022-06-14 20:43:40|763.82|761.42|764.07|761.67|764.07|761.67|763.82|761.42|0
1655239430000|2022-06-14 20:43:50|763.95|761.55|763.82|761.42|764.2|761.8|763.82|761.42|0
1655239440000|2022-06-14 20:44:00|764.07|761.67|764.07|761.67|764.07|761.67|763.82|761.42|0
1655239450000|2022-06-14 20:44:10|764.2|761.8|764.2|761.8|764.2|761.8|764.2|761.8|0
1655239460000|2022-06-14 20:44:20|764.32|761.92|764.07|761.67|764.32|761.92|764.07|761.67|0
1655239470000|2022-06-14 20:44:30|764.32|761.92|764.07|761.67|764.32|761.92|764.07|761.67|0
1655239480000|2022-06-14 20:44:40|764.32|761.92|764.32|761.92|764.32|761.92|764.32|761.92|0
1655239490000|2022-06-14 20:44:50|764.07|761.67|763.82|761.42|764.07|761.67|763.82|761.42|0
1655239500000|2022-06-14 20:45:00|763.7|761.3|764.07|761.67|764.07|761.67|763.7|761.3|0
1655239510000|2022-06-14 20:45:10|764.32|761.92|764.95|762.55|764.95|762.55|764.32|761.92|0
1655239520000|2022-06-14 20:45:20|765.07|762.67|764.2|761.8|765.07|762.67|764.2|761.8|0
1655239530000|2022-06-14 20:45:30|764.82|762.42|764.7|762.3|764.82|762.42|764.7|762.3|0
1655239540000|2022-06-14 20:45:40|764.82|762.42|764.82|762.42|764.82|762.42|764.82|762.42|0
1655239550000|2022-06-14 20:45:50|765.07|762.67|765.07|762.67|765.07|762.67|765.07|762.67|0
1655239560000|2022-06-14 20:46:00|764.95|762.55|764.45|762.05|764.95|762.55|764.45|762.05|0
1655239580000|2022-06-14 20:46:20|764.57|762.17|764.07|761.67|764.57|762.17|764.07|761.67|0
1655239600000|2022-06-14 20:46:40|764.57|762.17|764.32|761.92|764.57|762.17|764.07|761.67|0
1655239610000|2022-06-14 20:46:50|764.45|762.05|764.57|762.17|764.57|762.17|764.45|762.05|0
1655239620000|2022-06-14 20:47:00|764.82|762.42|764.82|762.42|764.82|762.42|764.82|762.42|0
1655239630000|2022-06-14 20:47:10|765.07|762.67|764.95|762.55|765.07|762.67|764.95|762.55|0
1655239640000|2022-06-14 20:47:20|765.32|762.92|765.32|762.92|765.32|762.92|765.32|762.92|0
1655239650000|2022-06-14 20:47:30|764.57|762.17|764.45|762.05|764.57|762.17|764.45|762.05|0
1655239660000|2022-06-14 20:47:40|764.32|761.92|763.57|761.17|764.32|761.92|763.57|761.17|0
1655239670000|2022-06-14 20:47:50|764.07|761.67|763.82|761.42|764.07|761.67|763.82|761.42|0
1655239680000|2022-06-14 20:48:00|763.57|761.17|763.82|761.42|763.82|761.42|763.57|761.17|0
1655239690000|2022-06-14 20:48:10|763.7|761.3|763.57|761.17|763.7|761.3|763.57|761.17|0
1655239700000|2022-06-14 20:48:20|763.07|760.67|763.57|761.17|763.57|761.17|763.07|760.67|0
1655239710000|2022-06-14 20:48:30|763.7|761.3|764.57|762.17|764.57|762.17|763.7|761.3|0
1655239720000|2022-06-14 20:48:40|763.95|761.55|763.95|761.55|763.95|761.55|763.95|761.55|0
1655239730000|2022-06-14 20:48:50|763.82|761.42|763.82|761.42|763.82|761.42|763.82|761.42|0
1655239740000|2022-06-14 20:49:00|763.57|761.17|763.57|761.17|763.7|761.3|763.57|761.17|0
1655239750000|2022-06-14 20:49:10|763.7|761.3|763.32|760.92|763.7|761.3|763.32|760.92|0
1655239760000|2022-06-14 20:49:20|762.95|760.55|762.82|760.42|763.07|760.67|762.82|760.42|0
1655239770000|2022-06-14 20:49:30|762.45|760.05|762.07|759.67|762.57|760.17|762.07|759.67|0
1655239780000|2022-06-14 20:49:40|762.2|759.8|762.07|759.67|762.57|760.17|762.07|759.67|0
1655239790000|2022-06-14 20:49:50|762.2|759.8|762.32|759.92|762.32|759.92|762.2|759.8|0
1655239800000|2022-06-14 20:50:00|762.2|759.8|762.45|760.05|762.57|760.17|762.2|759.8|0
1655239810000|2022-06-14 20:50:10|762.82|760.42|762.95|760.55|762.95|760.55|762.7|760.3|0
1655239820000|2022-06-14 20:50:20|762.7|760.3|762.7|760.3|762.7|760.3|762.7|760.3|0
1655239840000|2022-06-14 20:50:40|762.82|760.42|762.45|760.05|762.82|760.42|762.45|760.05|0
1655239850000|2022-06-14 20:50:50|762.07|759.67|762.07|759.67|762.2|759.8|762.07|759.67|0
1655239870000|2022-06-14 20:51:10|761.82|759.42|761.82|759.42|761.95|759.55|761.82|759.42|0
1655239880000|2022-06-14 20:51:20|762.07|759.67|762.32|759.92|762.32|759.92|762.07|759.67|0
1655239890000|2022-06-14 20:51:30|762.57|760.17|762.82|760.42|762.82|760.42|762.45|760.05|0
1655239900000|2022-06-14 20:51:40|762.57|760.17|762.57|760.17|762.82|760.42|762.57|760.17|0
1655239910000|2022-06-14 20:51:50|762.45|760.05|762.07|759.67|762.45|760.05|762.07|759.67|0
1655239920000|2022-06-14 20:52:00|761.82|759.42|761.82|759.42|761.82|759.42|761.82|759.42|0
1655239930000|2022-06-14 20:52:10|762.07|759.67|762.07|759.67|762.07|759.67|761.95|759.55|0
1655239940000|2022-06-14 20:52:20|762.45|760.05|762.2|759.8|762.45|760.05|762.2|759.8|0
1655239950000|2022-06-14 20:52:30|762.07|759.67|762.07|759.67|762.07|759.67|762.07|759.67|0
1655239960000|2022-06-14 20:52:40|761.95|759.55|762.07|759.67|762.07|759.67|761.95|759.55|0
1655239970000|2022-06-14 20:52:50|762.57|760.17|762.57|760.17|762.57|760.17|762.57|760.17|0
1655239990000|2022-06-14 20:53:10|762.95|760.55|762.82|760.42|762.95|760.55|762.82|760.42|0
1655240000000|2022-06-14 20:53:20|762.32|759.92|761.95|759.55|762.32|759.92|761.82|759.42|0
1655240010000|2022-06-14 20:53:30|762.07|759.67|761.82|759.42|762.07|759.67|761.82|759.42|0
1655240020000|2022-06-14 20:53:40|762.07|759.67|761.82|759.42|762.07|759.67|761.82|759.42|0
1655240030000|2022-06-14 20:53:50|762.07|759.67|762.07|759.67|762.07|759.67|762.07|759.67|0
1655240050000|2022-06-14 20:54:10|762.2|759.8|762.2|759.8|762.2|759.8|762.07|759.67|0
1655240060000|2022-06-14 20:54:20|762.45|760.05|762.7|760.3|762.82|760.42|762.45|760.05|0
1655240070000|2022-06-14 20:54:30|762.57|760.17|762.57|760.17|762.57|760.17|762.57|760.17|0
1655240080000|2022-06-14 20:54:40|762.45|760.05|762.45|760.05|762.45|760.05|762.45|760.05|0
1655240090000|2022-06-14 20:54:50|762.57|760.17|762.45|760.05|762.57|760.17|762.45|760.05|0
1655240100000|2022-06-14 20:55:00|762.32|759.92|763.45|761.05|763.45|761.05|762.32|759.92|0
1655240110000|2022-06-14 20:55:10|763.95|761.55|764.2|761.8|764.2|761.8|763.95|761.55|0
1655240120000|2022-06-14 20:55:20|763.82|761.42|763.95|761.55|763.95|761.55|763.82|761.42|0
1655240130000|2022-06-14 20:55:30|763.7|761.3|763.7|761.3|763.7|761.3|763.7|761.3|0
1655240140000|2022-06-14 20:55:40|763.82|761.42|763.82|761.42|763.82|761.42|763.82|761.42|0
1655240150000|2022-06-14 20:55:50|764.07|761.67|764.07|761.67|764.07|761.67|764.07|761.67|0
1655240160000|2022-06-14 20:56:00|764.32|761.92|764.32|761.92|764.32|761.92|764.32|761.92|0
1655240170000|2022-06-14 20:56:10|764.57|762.17|764.57|762.17|764.57|762.17|764.57|762.17|0
1655240180000|2022-06-14 20:56:20|764.45|762.05|764.57|762.17|764.57|762.17|764.45|762.05|0
1655240190000|2022-06-14 20:56:30|765.07|762.67|764.32|761.92|765.07|762.67|764.32|761.92|0
1655240200000|2022-06-14 20:56:40|764.45|762.05|765.45|763.05|765.45|763.05|763.82|761.42|0
1655240210000|2022-06-14 20:56:50|765.07|762.67|764.82|762.42|765.07|762.67|764.82|762.42|0
1655240230000|2022-06-14 20:57:10|764.57|762.17|764.57|762.17|764.57|762.17|764.57|762.17|0
1655240250000|2022-06-14 20:57:30|764.2|761.8|764.07|761.67|764.57|762.17|764.07|761.67|0
1655240260000|2022-06-14 20:57:40|763.82|761.42|763.32|760.92|763.82|761.42|762.82|760.42|0
1655240270000|2022-06-14 20:57:50|763.2|760.8|762.82|760.42|763.2|760.8|762.82|760.42|0
1655240280000|2022-06-14 20:58:00|762.57|760.17|762.57|760.17|762.57|760.17|762.57|760.17|0
1655240290000|2022-06-14 20:58:10|762.32|759.92|762.82|760.42|762.82|760.42|762.32|759.92|0
1655240300000|2022-06-14 20:58:20|762.7|760.3|762.07|759.67|762.7|760.3|762.07|759.67|0
1655240310000|2022-06-14 20:58:30|763.2|760.8|762.45|760.05|763.2|760.8|762.45|760.05|0
1655240320000|2022-06-14 20:58:40|762.32|759.92|762.07|759.67|762.32|759.92|762.07|759.67|0
1655240330000|2022-06-14 20:58:50|761.82|759.42|762.32|759.92|762.32|759.92|761.82|759.42|0
1655240340000|2022-06-14 20:59:00|762.57|760.17|762.45|760.05|762.7|760.3|762.45|760.05|0
1655240350000|2022-06-14 20:59:10|762.32|759.92|761.95|759.55|762.32|759.92|761.95|759.55|0
1655240360000|2022-06-14 20:59:20|761.57|759.17|761.95|759.55|761.95|759.55|761.57|759.17|0
1655240370000|2022-06-14 20:59:30|761.57|759.17|761.7|759.3|761.82|759.42|761.57|759.17|0
1655240380000|2022-06-14 20:59:40|761.57|759.17|761.57|759.17|761.57|759.17|761.57|759.17|0
1655240390000|2022-06-14 20:59:50|761.45|759.05|761.45|759.05|761.7|759.3|761.45|759.05|0
1655240400000|2022-06-14 21:00:00|761.61|759.21|761.69|759.29|762.49|760.09|761.61|759.21|0
1655240410000|2022-06-14 21:00:10|761.65|759.25|761.65|759.25|761.65|759.25|761.65|759.25|0
1655240420000|2022-06-14 21:00:20|761.5|759.1|761.54|759.14|761.54|759.14|761.5|759.1|0
1655240440000|2022-06-14 21:00:40|761.43|759.03|761.43|759.03|761.43|759.03|761.43|759.03|0
1655240450000|2022-06-14 21:00:50|761.54|759.14|761.54|759.14|761.54|759.14|761.54|759.14|0
1655240470000|2022-06-14 21:01:10|761.5|759.1|761.47|759.07|761.5|759.1|761.47|759.07|0
1655240510000|2022-06-14 21:01:50|761.39|758.99|761.39|758.99|761.39|758.99|761.39|758.99|0
1655240590000|2022-06-14 21:03:10|761.25|758.85|761.25|758.85|761.25|758.85|761.25|758.85|0
1655240600000|2022-06-14 21:03:20|761.39|758.99|761.39|758.99|761.39|758.99|761.39|758.99|0
1655240650000|2022-06-14 21:04:10|761.25|758.85|761.29|758.89|761.29|758.89|761.25|758.85|0
1655240690000|2022-06-14 21:04:50|761.25|758.85|761.25|758.85|761.25|758.85|761.25|758.85|0
1655240710000|2022-06-14 21:05:10|761.21|758.81|761.21|758.81|761.21|758.81|761.21|758.81|0
1655240720000|2022-06-14 21:05:20|761.07|758.67|761.07|758.67|761.07|758.67|761.07|758.67|0
1655240750000|2022-06-14 21:05:50|761.21|758.81|761.21|758.81|761.21|758.81|761.21|758.81|0
1655240760000|2022-06-14 21:06:00|761.25|758.85|761.25|758.85|761.25|758.85|761.25|758.85|0
1655240780000|2022-06-14 21:06:20|761.29|758.89|761.29|758.89|761.29|758.89|761.29|758.89|0
1655240800000|2022-06-14 21:06:40|761.43|759.03|761.43|759.03|761.43|759.03|761.43|759.03|0
1655240810000|2022-06-14 21:06:50|761.69|759.29|761.69|759.29|761.69|759.29|761.69|759.29|0
1655240820000|2022-06-14 21:07:00|761.72|759.32|761.69|759.29|761.72|759.32|761.69|759.29|0
1655240840000|2022-06-14 21:07:20|761.76|759.36|761.8|759.4|761.8|759.4|761.76|759.36|0
1655240850000|2022-06-14 21:07:30|761.87|759.47|762.09|759.69|762.09|759.69|761.87|759.47|0
1655240860000|2022-06-14 21:07:40|762.05|759.65|762.31|759.91|762.31|759.91|762.05|759.65|0
1655240870000|2022-06-14 21:07:50|762.16|759.76|762.09|759.69|762.16|759.76|762.09|759.69|0
1655240890000|2022-06-14 21:08:10|762.23|759.83|762.23|759.83|762.23|759.83|762.23|759.83|0
1655240900000|2022-06-14 21:08:20|763.14|760.74|763.14|760.74|763.14|760.74|763.14|760.74|0
1655240910000|2022-06-14 21:08:30|763.32|760.92|762.85|760.45|763.32|760.92|762.66|760.26|0
1655240920000|2022-06-14 21:08:40|762.81|760.41|762.64|760.24|762.81|760.41|762.64|760.24|0
1655240990000|2022-06-14 21:09:50|762.45|760.05|762.45|760.05|762.45|760.05|762.45|760.05|0
1655241000000|2022-06-14 21:10:00|762.38|759.98|762.38|759.98|762.38|759.98|762.38|759.98|0
1655241030000|2022-06-14 21:10:30|762.34|759.94|762.34|759.94|762.34|759.94|762.34|759.94|0
1655241040000|2022-06-14 21:10:40|762.23|759.83|762.09|759.69|762.23|759.83|762.09|759.69|0
1655241060000|2022-06-14 21:11:00|761.94|759.54|761.94|759.54|761.94|759.54|761.94|759.54|0
1655241210000|2022-06-14 21:13:30|762.09|759.69|762.09|759.69|762.09|759.69|762.09|759.69|0
1655241260000|2022-06-14 21:14:20|761.91|759.51|761.91|759.51|761.91|759.51|761.91|759.51|0
1655241400000|2022-06-14 21:16:40|762.02|759.62|762.02|759.62|762.02|759.62|762.02|759.62|0
1655241410000|2022-06-14 21:16:50|761.87|759.47|761.87|759.47|761.87|759.47|761.87|759.47|0
1655241420000|2022-06-14 21:17:00|762.16|759.76|762.23|759.83|762.23|759.83|762.16|759.76|0
1655241440000|2022-06-14 21:17:20|762.27|759.87|762.27|759.87|762.27|759.87|762.27|759.87|0
1655241450000|2022-06-14 21:17:30|762.31|759.91|762.34|759.94|762.34|759.94|762.31|759.91|0
1655241470000|2022-06-14 21:17:50|762.31|759.91|762.38|759.98|762.38|759.98|762.31|759.91|0
1655241480000|2022-06-14 21:18:00|762.31|759.91|762.31|759.91|762.31|759.91|762.31|759.91|0
1655241490000|2022-06-14 21:18:10|762.45|760.05|762.34|759.94|762.45|760.05|762.34|759.94|0
1655241500000|2022-06-14 21:18:20|762.45|760.05|762.45|760.05|762.45|760.05|762.45|760.05|0
1655241520000|2022-06-14 21:18:40|762.34|759.94|762.34|759.94|762.34|759.94|762.34|759.94|0
1655241530000|2022-06-14 21:18:50|762.42|760.02|762.56|760.16|762.56|760.16|762.42|760.02|0
1655241540000|2022-06-14 21:19:00|762.6|760.2|762.6|760.2|762.6|760.2|762.6|760.2|0
1655241560000|2022-06-14 21:19:20|762.64|760.24|762.66|760.26|762.66|760.26|762.64|760.24|0
1655241570000|2022-06-14 21:19:30|762.7|760.3|762.7|760.3|762.7|760.3|762.7|760.3|0
1655241580000|2022-06-14 21:19:40|762.6|760.2|762.6|760.2|762.6|760.2|762.6|760.2|0
1655241590000|2022-06-14 21:19:50|762.7|760.3|762.7|760.3|762.7|760.3|762.7|760.3|0
1655241650000|2022-06-14 21:20:50|762.81|760.41|762.81|760.41|762.81|760.41|762.81|760.41|0
1655241720000|2022-06-14 21:22:00|762.77|760.37|762.77|760.37|762.77|760.37|762.77|760.37|0
1655241740000|2022-06-14 21:22:20|762.66|760.26|762.64|760.24|762.66|760.26|762.64|760.24|0
1655241760000|2022-06-14 21:22:40|762.74|760.34|762.74|760.34|762.74|760.34|762.74|760.34|0
1655241790000|2022-06-14 21:23:10|762.6|760.2|762.42|760.02|762.6|760.2|762.42|760.02|0
1655241810000|2022-06-14 21:23:30|762.38|759.98|762.38|759.98|762.38|759.98|762.38|759.98|0
1655241820000|2022-06-14 21:23:40|762.42|760.02|762.42|760.02|762.42|760.02|762.42|760.02|0
1655241890000|2022-06-14 21:24:50|762.38|759.98|762.38|759.98|762.38|759.98|762.38|759.98|0
1655241910000|2022-06-14 21:25:10|762.53|760.13|762.53|760.13|762.53|760.13|762.53|760.13|0
1655242010000|2022-06-14 21:26:50|762.6|760.2|762.6|760.2|762.6|760.2|762.6|760.2|0
1655242070000|2022-06-14 21:27:50|762.7|760.3|762.7|760.3|762.7|760.3|762.7|760.3|0
1655242110000|2022-06-14 21:28:30|762.77|760.37|762.77|760.37|762.77|760.37|762.77|760.37|0
1655242160000|2022-06-14 21:29:20|762.7|760.3|762.7|760.3|762.7|760.3|762.7|760.3|0
1655242170000|2022-06-14 21:29:30|762.64|760.24|762.64|760.24|762.64|760.24|762.64|760.24|0
1655242250000|2022-06-14 21:30:50|762.6|760.2|762.6|760.2|762.6|760.2|762.6|760.2|0
1655242270000|2022-06-14 21:31:10|762.64|760.24|762.6|760.2|762.64|760.24|762.6|760.2|0
1655242400000|2022-06-14 21:33:20|762.56|760.16|762.56|760.16|762.56|760.16|762.56|760.16|0
1655242430000|2022-06-14 21:33:50|762.66|760.26|762.66|760.26|762.66|760.26|762.66|760.26|0
1655242540000|2022-06-14 21:35:40|762.77|760.37|762.77|760.37|762.77|760.37|762.77|760.37|0
1655242570000|2022-06-14 21:36:10|762.66|760.26|762.66|760.26|762.66|760.26|762.66|760.26|0
1655242650000|2022-06-14 21:37:30|762.45|760.05|762.45|760.05|762.45|760.05|762.45|760.05|0
1655242680000|2022-06-14 21:38:00|762.42|760.02|762.42|760.02|762.42|760.02|762.42|760.02|0
1655242760000|2022-06-14 21:39:20|762.45|760.05|762.45|760.05|762.45|760.05|762.45|760.05|0
1655242780000|2022-06-14 21:39:40|762.38|759.98|762.38|759.98|762.38|759.98|762.38|759.98|0
1655242800000|2022-06-14 21:40:00|762.23|759.83|762.23|759.83|762.23|759.83|762.23|759.83|0
1655242830000|2022-06-14 21:40:30|762.42|760.02|762.42|760.02|762.42|760.02|762.42|760.02|0
1655242890000|2022-06-14 21:41:30|762.23|759.83|762.23|759.83|762.23|759.83|762.23|759.83|0
1655242910000|2022-06-14 21:41:50|762.16|759.76|762.16|759.76|762.16|759.76|762.16|759.76|0
1655242920000|2022-06-14 21:42:00|762.09|759.69|762.09|759.69|762.09|759.69|762.09|759.69|0
1655242930000|2022-06-14 21:42:10|761.8|759.4|761.8|759.4|761.8|759.4|761.8|759.4|0
1655242980000|2022-06-14 21:43:00|761.43|759.03|761.43|759.03|761.43|759.03|761.43|759.03|0
1655243090000|2022-06-14 21:44:50|761.39|758.99|761.21|758.81|761.39|758.99|761.21|758.81|0
1655243110000|2022-06-14 21:45:10|761.32|758.92|761.21|758.81|761.32|758.92|761.21|758.81|0
1655243120000|2022-06-14 21:45:20|761.25|758.85|761.25|758.85|761.25|758.85|761.25|758.85|0
1655243150000|2022-06-14 21:45:50|761.32|758.92|761.32|758.92|761.32|758.92|761.32|758.92|0
1655243160000|2022-06-14 21:46:00|761.25|758.85|761.25|758.85|761.25|758.85|761.25|758.85|0
1655243170000|2022-06-14 21:46:10|761.32|758.92|761.25|758.85|761.32|758.92|761.25|758.85|0
1655243240000|2022-06-14 21:47:20|761.39|758.99|761.39|758.99|761.39|758.99|761.39|758.99|0
1655243250000|2022-06-14 21:47:30|761.47|759.07|761.25|758.85|761.47|759.07|761.25|758.85|0
1655243350000|2022-06-14 21:49:10|761.21|758.81|761.21|758.81|761.21|758.81|761.21|758.81|0
1655243400000|2022-06-14 21:50:00|761.18|758.78|761.18|758.78|761.18|758.78|761.18|758.78|0
1655243420000|2022-06-14 21:50:20|761.21|758.81|761.21|758.81|761.21|758.81|761.21|758.81|0
1655243460000|2022-06-14 21:51:00|761.36|758.96|761.36|758.96|761.36|758.96|761.36|758.96|0
1655243470000|2022-06-14 21:51:10|761.29|758.89|761.29|758.89|761.29|758.89|761.29|758.89|0
1655243480000|2022-06-14 21:51:20|761.65|759.25|761.65|759.25|761.65|759.25|761.65|759.25|0
1655243500000|2022-06-14 21:51:40|761.98|759.58|761.98|759.58|761.98|759.58|761.98|759.58|0
1655243510000|2022-06-14 21:51:50|761.87|759.47|761.87|759.47|761.87|759.47|761.87|759.47|0
1655243550000|2022-06-14 21:52:30|761.98|759.58|761.98|759.58|761.98|759.58|761.98|759.58|0
1655243560000|2022-06-14 21:52:40|761.94|759.54|761.94|759.54|761.94|759.54|761.94|759.54|0
1655243570000|2022-06-14 21:52:50|761.83|759.43|761.83|759.43|761.83|759.43|761.83|759.43|0
1655243600000|2022-06-14 21:53:20|761.69|759.29|761.69|759.29|761.69|759.29|761.69|759.29|0
1655243610000|2022-06-14 21:53:30|761.83|759.43|761.91|759.51|761.98|759.58|761.76|759.36|0
1655243630000|2022-06-14 21:53:50|761.8|759.4|761.8|759.4|761.8|759.4|761.8|759.4|0
1655243640000|2022-06-14 21:54:00|761.72|759.32|761.72|759.32|761.72|759.32|761.72|759.32|0
1655243680000|2022-06-14 21:54:40|761.83|759.43|761.72|759.32|761.83|759.43|761.72|759.32|0
1655243730000|2022-06-14 21:55:30|762.02|759.62|762.02|759.62|762.02|759.62|762.02|759.62|0
1655243740000|2022-06-14 21:55:40|761.83|759.43|761.83|759.43|761.83|759.43|761.83|759.43|0
1655243760000|2022-06-14 21:56:00|761.87|759.47|761.87|759.47|761.87|759.47|761.87|759.47|0
1655243800000|2022-06-14 21:56:40|762.05|759.65|762.05|759.65|762.05|759.65|762.05|759.65|0
1655243810000|2022-06-14 21:56:50|761.87|759.47|761.87|759.47|761.87|759.47|761.87|759.47|0
1655243920000|2022-06-14 21:58:40|761.83|759.43|761.83|759.43|761.83|759.43|761.8|759.4|0
1655243930000|2022-06-14 21:58:50|761.76|759.36|761.76|759.36|761.76|759.36|761.76|759.36|0
1655243940000|2022-06-14 21:59:00|761.72|759.32|761.72|759.32|761.72|759.32|761.72|759.32|0
1655243990000|2022-06-14 21:59:50|761.76|759.36|761.76|759.36|761.76|759.36|761.76|759.36|0
1655244000000|2022-06-14 22:00:00|760.45|758.05|759.2|756.8|760.45|758.05|759.2|756.8|0
1655244010000|2022-06-14 22:00:10|759.32|756.92|758.95|756.55|759.45|757.05|758.82|756.42|0
1655244020000|2022-06-14 22:00:20|758.7|756.3|758.57|756.17|758.82|756.42|758.57|756.17|0
1655244030000|2022-06-14 22:00:30|758.7|756.3|758.7|756.3|758.7|756.3|758.57|756.17|0
1655244040000|2022-06-14 22:00:40|758.82|756.42|759.82|757.42|759.82|757.42|758.82|756.42|0
1655244050000|2022-06-14 22:00:50|759.45|757.05|758.45|756.05|759.45|757.05|758.45|756.05|0
1655244060000|2022-06-14 22:01:00|758.57|756.17|759.2|756.8|759.45|757.05|758.57|756.17|0
1655244070000|2022-06-14 22:01:10|759.32|756.92|759.57|757.17|759.57|757.17|759.32|756.92|0
1655244080000|2022-06-14 22:01:20|759.45|757.05|759.45|757.05|759.45|757.05|759.32|756.92|0
1655244090000|2022-06-14 22:01:30|758.95|756.55|759.07|756.67|759.07|756.67|758.95|756.55|0
1655244100000|2022-06-14 22:01:40|758.95|756.55|759.07|756.67|759.32|756.92|758.95|756.55|0
1655244110000|2022-06-14 22:01:50|758.95|756.55|759.07|756.67|759.07|756.67|758.95|756.55|0
1655244120000|2022-06-14 22:02:00|758.82|756.42|760.07|757.67|760.32|757.92|758.82|756.42|0
1655244130000|2022-06-14 22:02:10|760.2|757.8|760.07|757.67|760.57|758.17|760.07|757.67|0
1655244140000|2022-06-14 22:02:20|759.95|757.55|759.95|757.55|760.32|757.92|759.57|757.17|0
1655244150000|2022-06-14 22:02:30|759.82|757.42|759.45|757.05|759.82|757.42|759.45|757.05|0
1655244160000|2022-06-14 22:02:40|759.7|757.3|759.2|756.8|759.7|757.3|759.2|756.8|0
1655244170000|2022-06-14 22:02:50|759.07|756.67|758.57|756.17|759.07|756.67|758.57|756.17|0
1655244180000|2022-06-14 22:03:00|759.07|756.67|759.07|756.67|759.07|756.67|759.07|756.67|0
1655244190000|2022-06-14 22:03:10|759.2|756.8|759.07|756.67|759.2|756.8|758.95|756.55|0
1655244200000|2022-06-14 22:03:20|758.95|756.55|758.07|755.67|759.07|756.67|758.07|755.67|0
1655244210000|2022-06-14 22:03:30|757.7|755.3|757.07|754.67|757.7|755.3|757.07|754.67|0
1655244220000|2022-06-14 22:03:40|757.32|754.92|756.95|754.55|757.32|754.92|756.95|754.55|0
1655244230000|2022-06-14 22:03:50|757.07|754.67|756.95|754.55|757.07|754.67|756.95|754.55|0
1655244240000|2022-06-14 22:04:00|756.82|754.42|757.07|754.67|757.07|754.67|756.82|754.42|0
1655244250000|2022-06-14 22:04:10|757.2|754.8|757.32|754.92|757.32|754.92|757.2|754.8|0
1655244260000|2022-06-14 22:04:20|757.07|754.67|757.32|754.92|757.32|754.92|757.07|754.67|0
1655244270000|2022-06-14 22:04:30|756.95|754.55|757.2|754.8|757.2|754.8|756.95|754.55|0
1655244280000|2022-06-14 22:04:40|757.32|754.92|757.32|754.92|757.32|754.92|757.32|754.92|0
1655244290000|2022-06-14 22:04:50|757.2|754.8|757.2|754.8|757.2|754.8|757.07|754.67|0
1655244300000|2022-06-14 22:05:00|757.07|754.67|757.2|754.8|757.2|754.8|756.95|754.55|0
1655244310000|2022-06-14 22:05:10|757.32|754.92|756.95|754.55|757.32|754.92|756.82|754.42|0
1655244320000|2022-06-14 22:05:20|757.07|754.67|757.07|754.67|757.07|754.67|757.07|754.67|0
1655244330000|2022-06-14 22:05:30|756.82|754.42|756.32|753.92|756.82|754.42|756.32|753.92|0
1655244340000|2022-06-14 22:05:40|756.2|753.8|756.32|753.92|756.32|753.92|756.2|753.8|0
1655244350000|2022-06-14 22:05:50|755.95|753.55|756.07|753.67|756.07|753.67|755.82|753.42|0
1655244370000|2022-06-14 22:06:10|755.82|753.42|756.32|753.92|756.32|753.92|755.82|753.42|0
1655244380000|2022-06-14 22:06:20|756.45|754.05|756.45|754.05|756.45|754.05|756.45|754.05|0
1655244390000|2022-06-14 22:06:30|756.57|754.17|756.57|754.17|756.57|754.17|756.57|754.17|0
1655244410000|2022-06-14 22:06:50|756.45|754.05|756.32|753.92|756.45|754.05|756.32|753.92|0
1655244420000|2022-06-14 22:07:00|755.82|753.42|755.95|753.55|756.07|753.67|755.82|753.42|0
1655244430000|2022-06-14 22:07:10|756.07|753.67|756.07|753.67|756.07|753.67|755.82|753.42|0
1655244440000|2022-06-14 22:07:20|756.45|754.05|756.82|754.42|756.82|754.42|756.45|754.05|0
1655244450000|2022-06-14 22:07:30|756.57|754.17|756.7|754.3|756.82|754.42|756.57|754.17|0
1655244460000|2022-06-14 22:07:40|756.82|754.42|756.82|754.42|756.82|754.42|756.82|754.42|0
1655244480000|2022-06-14 22:08:00|756.57|754.17|756.57|754.17|756.57|754.17|756.57|754.17|0
1655244490000|2022-06-14 22:08:10|756.07|753.67|756.07|753.67|756.07|753.67|756.07|753.67|0
1655244500000|2022-06-14 22:08:20|756.32|753.92|756.32|753.92|756.32|753.92|756.32|753.92|0
1655244510000|2022-06-14 22:08:30|756.07|753.67|756.2|753.8|756.2|753.8|756.07|753.67|0
1655244520000|2022-06-14 22:08:40|756.32|753.92|756.82|754.42|756.82|754.42|756.32|753.92|0
1655244530000|2022-06-14 22:08:50|756.45|754.05|756.57|754.17|756.57|754.17|756.45|754.05|0
1655244540000|2022-06-14 22:09:00|756.82|754.42|756.82|754.42|756.82|754.42|756.82|754.42|0
1655244550000|2022-06-14 22:09:10|758.45|756.05|758.07|755.67|758.57|756.17|758.07|755.67|0
1655244560000|2022-06-14 22:09:20|758.2|755.8|758.57|756.17|758.82|756.42|758.2|755.8|0
1655244570000|2022-06-14 22:09:30|758.47|756.07|758.67|756.27|758.67|756.27|758.35|755.95|0
1655244580000|2022-06-14 22:09:40|758.8|756.4|759.02|756.62|759.02|756.62|758.67|756.27|0
1655244590000|2022-06-14 22:09:50|758.77|756.37|758.77|756.37|758.77|756.37|758.77|756.37|0
1655244600000|2022-06-14 22:10:00|758.07|755.67|758.07|755.67|758.32|755.92|758.07|755.67|0
1655244610000|2022-06-14 22:10:10|758.32|755.92|758.7|756.3|758.7|756.3|758.32|755.92|0
1655244620000|2022-06-14 22:10:20|758.82|756.42|758.7|756.3|758.82|756.42|758.7|756.3|0
1655244630000|2022-06-14 22:10:30|758.82|756.42|758.82|756.42|758.82|756.42|758.82|756.42|0
1655244640000|2022-06-14 22:10:40|758.45|756.05|758.72|756.32|758.82|756.42|758.45|756.05|0
1655244650000|2022-06-14 22:10:50|758.6|756.2|758.8|756.4|758.8|756.4|758.6|756.2|0
1655244660000|2022-06-14 22:11:00|758.92|756.52|758.92|756.52|758.92|756.52|758.92|756.52|0
1655244670000|2022-06-14 22:11:10|758.8|756.4|758.92|756.52|758.92|756.52|758.8|756.4|0
1655244680000|2022-06-14 22:11:20|758.67|756.27|758.55|756.15|758.67|756.27|758.55|756.15|0
1655244690000|2022-06-14 22:11:30|758.42|756.02|758.42|756.02|758.55|756.15|758.42|756.02|0
1655244700000|2022-06-14 22:11:40|758.3|755.9|758.17|755.77|758.3|755.9|758.17|755.77|0
1655244710000|2022-06-14 22:11:50|758.05|755.65|757.8|755.4|758.05|755.65|757.8|755.4|0
1655244720000|2022-06-14 22:12:00|757.67|755.27|756.17|753.77|757.67|755.27|756.17|753.77|0
1655244730000|2022-06-14 22:12:10|756.3|753.9|756.05|753.65|756.3|753.9|756.05|753.65|0
1655244740000|2022-06-14 22:12:20|756.17|753.77|756.42|754.02|756.42|754.02|756.17|753.77|0
1655244750000|2022-06-14 22:12:30|756.3|753.9|756.3|753.9|756.3|753.9|756.3|753.9|0
1655244760000|2022-06-14 22:12:40|756.05|753.65|756.05|753.65|756.05|753.65|756.05|753.65|0
1655244770000|2022-06-14 22:12:50|756.17|753.77|756.3|753.9|756.3|753.9|756.05|753.65|0
1655244790000|2022-06-14 22:13:10|756.17|753.77|756.17|753.77|756.17|753.77|756.17|753.77|0
1655244800000|2022-06-14 22:13:20|756.3|753.9|756.3|753.9|756.3|753.9|756.17|753.77|0
1655244810000|2022-06-14 22:13:30|756.17|753.77|756.3|753.9|756.3|753.9|756.17|753.77|0
1655244830000|2022-06-14 22:13:50|756.17|753.77|756.05|753.65|756.17|753.77|756.05|753.65|0
1655244840000|2022-06-14 22:14:00|756.17|753.77|756.8|754.4|756.8|754.4|756.17|753.77|0
1655244850000|2022-06-14 22:14:10|756.55|754.15|756.42|754.02|756.55|754.15|756.42|754.02|0
1655244860000|2022-06-14 22:14:20|756.3|753.9|756.3|753.9|756.42|754.02|756.3|753.9|0
1655244870000|2022-06-14 22:14:30|756.55|754.15|756.55|754.15|756.55|754.15|756.42|754.02|0
1655244880000|2022-06-14 22:14:40|756.42|754.02|756.3|753.9|756.42|754.02|756.3|753.9|0
1655244890000|2022-06-14 22:14:50|756.42|754.02|756.55|754.15|756.55|754.15|756.42|754.02|0
1655244900000|2022-06-14 22:15:00|756.42|754.02|756.55|754.15|756.55|754.15|756.42|754.02|0
1655244910000|2022-06-14 22:15:10|756.42|754.02|756.55|754.15|756.55|754.15|756.42|754.02|0
1655244920000|2022-06-14 22:15:20|756.42|754.02|756.55|754.15|756.55|754.15|756.42|754.02|0
1655244930000|2022-06-14 22:15:30|756.42|754.02|756.67|754.27|756.67|754.27|756.42|754.02|0
1655244940000|2022-06-14 22:15:40|756.42|754.02|756.42|754.02|756.42|754.02|756.42|754.02|0
1655244950000|2022-06-14 22:15:50|756.17|753.77|756.17|753.77|756.17|753.77|756.17|753.77|0
1655244960000|2022-06-14 22:16:00|756.42|754.02|756.42|754.02|756.42|754.02|756.42|754.02|0
1655244970000|2022-06-14 22:16:10|756.3|753.9|756.42|754.02|756.55|754.15|756.3|753.9|0
1655244980000|2022-06-14 22:16:20|756.55|754.15|756.55|754.15|756.55|754.15|756.55|754.15|0
1655244990000|2022-06-14 22:16:30|756.42|754.02|756.42|754.02|756.42|754.02|756.42|754.02|0
1655245000000|2022-06-14 22:16:40|756.55|754.15|756.55|754.15|756.67|754.27|756.55|754.15|0
1655245020000|2022-06-14 22:17:00|756.67|754.27|756.67|754.27|756.67|754.27|756.67|754.27|0
1655245030000|2022-06-14 22:17:10|756.55|754.15|756.8|754.4|756.8|754.4|756.55|754.15|0
1655245040000|2022-06-14 22:17:20|756.92|754.52|756.8|754.4|756.92|754.52|756.8|754.4|0
1655245050000|2022-06-14 22:17:30|756.92|754.52|756.55|754.15|756.92|754.52|756.55|754.15|0
1655245060000|2022-06-14 22:17:40|756.8|754.4|756.42|754.02|756.8|754.4|756.42|754.02|0
1655245070000|2022-06-14 22:17:50|756.55|754.15|756.55|754.15|756.55|754.15|756.55|754.15|0
1655245080000|2022-06-14 22:18:00|756.92|754.52|757.17|754.77|757.17|754.77|756.92|754.52|0
1655245090000|2022-06-14 22:18:10|757.42|755.02|757.8|755.4|757.8|755.4|757.42|755.02|0
1655245100000|2022-06-14 22:18:20|758.17|755.77|757.92|755.52|758.17|755.77|757.8|755.4|0
1655245110000|2022-06-14 22:18:30|757.8|755.4|757.92|755.52|757.92|755.52|757.8|755.4|0
1655245120000|2022-06-14 22:18:40|758.05|755.65|758.17|755.77|758.17|755.77|758.05|755.65|0
1655245130000|2022-06-14 22:18:50|758.42|756.02|758.67|756.27|758.67|756.27|758.42|756.02|0
1655245140000|2022-06-14 22:19:00|758.55|756.15|758.17|755.77|758.55|756.15|758.17|755.77|0
1655245150000|2022-06-14 22:19:10|758.05|755.65|758.17|755.77|758.17|755.77|758.05|755.65|0
1655245160000|2022-06-14 22:19:20|758.3|755.9|758.42|756.02|758.42|756.02|758.3|755.9|0
1655245170000|2022-06-14 22:19:30|758.67|756.27|758.67|756.27|758.8|756.4|758.67|756.27|0
1655245180000|2022-06-14 22:19:40|759.42|757.02|759.17|756.77|759.42|757.02|759.17|756.77|0
1655245190000|2022-06-14 22:19:50|759.05|756.65|758.92|756.52|759.05|756.65|758.67|756.27|0
1655245200000|2022-06-14 22:20:00|758.8|756.4|759.42|757.02|759.42|757.02|758.8|756.4|0
1655245210000|2022-06-14 22:20:10|759.3|756.9|758.92|756.52|759.3|756.9|758.92|756.52|0
1655245220000|2022-06-14 22:20:20|758.8|756.4|758.42|756.02|758.8|756.4|758.42|756.02|0
1655245230000|2022-06-14 22:20:30|758.3|755.9|758.17|755.77|758.3|755.9|758.17|755.77|0
1655245240000|2022-06-14 22:20:40|757.8|755.4|757.42|755.02|757.8|755.4|757.42|755.02|0
1655245250000|2022-06-14 22:20:50|757.55|755.15|758.17|755.77|758.3|755.9|757.55|755.15|0
1655245260000|2022-06-14 22:21:00|757.92|755.52|757.67|755.27|757.92|755.52|757.67|755.27|0
1655245270000|2022-06-14 22:21:10|757.42|755.02|757.3|754.9|757.42|755.02|757.3|754.9|0
1655245280000|2022-06-14 22:21:20|757.17|754.77|757.17|754.77|757.17|754.77|757.17|754.77|0
1655245290000|2022-06-14 22:21:30|757.05|754.65|756.67|754.27|757.05|754.65|756.67|754.27|0
1655245300000|2022-06-14 22:21:40|756.42|754.02|756.67|754.27|756.67|754.27|756.42|754.02|0
1655245310000|2022-06-14 22:21:50|756.42|754.02|756.42|754.02|756.42|754.02|756.42|754.02|0
1655245320000|2022-06-14 22:22:00|756.3|753.9|755.92|753.52|756.3|753.9|755.92|753.52|0
1655245330000|2022-06-14 22:22:10|755.67|753.27|755.67|753.27|755.67|753.27|755.67|753.27|0
1655245340000|2022-06-14 22:22:20|755.92|753.52|755.67|753.27|755.92|753.52|755.67|753.27|0
1655245350000|2022-06-14 22:22:30|755.55|753.15|755.55|753.15|755.55|753.15|755.42|753.02|0
1655245360000|2022-06-14 22:22:40|755.42|753.02|755.55|753.15|755.55|753.15|755.42|753.02|0
1655245370000|2022-06-14 22:22:50|755.42|753.02|755.67|753.27|755.67|753.27|755.42|753.02|0
1655245380000|2022-06-14 22:23:00|755.42|753.02|755.17|752.77|755.42|753.02|755.17|752.77|0
1655245400000|2022-06-14 22:23:20|755.3|752.9|755.42|753.02|755.42|753.02|755.3|752.9|0
1655245420000|2022-06-14 22:23:40|755.92|753.52|756.05|753.65|756.05|753.65|755.92|753.52|0
1655245430000|2022-06-14 22:23:50|755.55|753.15|755.42|753.02|755.67|753.27|755.42|753.02|0
1655245440000|2022-06-14 22:24:00|755.8|753.4|755.8|753.4|755.92|753.52|755.8|753.4|0
1655245450000|2022-06-14 22:24:10|755.92|753.52|756.17|753.77|756.17|753.77|755.92|753.52|0
1655245460000|2022-06-14 22:24:20|755.92|753.52|755.92|753.52|755.92|753.52|755.92|753.52|0
1655245480000|2022-06-14 22:24:40|755.42|753.02|755.17|752.77|755.42|753.02|755.17|752.77|0
1655245490000|2022-06-14 22:24:50|754.92|752.52|754.67|752.27|754.92|752.52|754.67|752.27|0
1655245500000|2022-06-14 22:25:00|754.8|752.4|754.8|752.4|754.8|752.4|754.8|752.4|0
1655245510000|2022-06-14 22:25:10|754.67|752.27|754.67|752.27|754.67|752.27|754.67|752.27|0
1655245520000|2022-06-14 22:25:20|754.8|752.4|755.3|752.9|755.3|752.9|754.8|752.4|0
1655245530000|2022-06-14 22:25:30|755.17|752.77|755.3|752.9|755.3|752.9|755.17|752.77|0
1655245550000|2022-06-14 22:25:50|755.17|752.77|755.42|753.02|755.42|753.02|755.17|752.77|0
1655245580000|2022-06-14 22:26:20|754.92|752.52|755.05|752.65|755.05|752.65|754.92|752.52|0
1655245590000|2022-06-14 22:26:30|754.92|752.52|755.05|752.65|755.05|752.65|754.92|752.52|0
1655245600000|2022-06-14 22:26:40|754.92|752.52|755.05|752.65|755.05|752.65|754.92|752.52|0
1655245610000|2022-06-14 22:26:50|754.92|752.52|754.92|752.52|754.92|752.52|754.92|752.52|0
1655245620000|2022-06-14 22:27:00|755.05|752.65|754.67|752.27|755.05|752.65|754.67|752.27|0
1655245630000|2022-06-14 22:27:10|754.42|752.02|754.67|752.27|754.67|752.27|754.42|752.02|0
1655245660000|2022-06-14 22:27:40|754.55|752.15|754.55|752.15|754.55|752.15|754.55|752.15|0
1655245670000|2022-06-14 22:27:50|754.42|752.02|754.55|752.15|754.55|752.15|754.42|752.02|0
1655245680000|2022-06-14 22:28:00|754.42|752.02|754.67|752.27|754.67|752.27|754.42|752.02|0
1655245700000|2022-06-14 22:28:20|754.55|752.15|754.55|752.15|754.55|752.15|754.55|752.15|0
1655245710000|2022-06-14 22:28:30|754.67|752.27|754.67|752.27|754.67|752.27|754.67|752.27|0
1655245720000|2022-06-14 22:28:40|754.92|752.52|754.92|752.52|754.92|752.52|754.8|752.4|0
1655245740000|2022-06-14 22:29:00|755.05|752.65|755.05|752.65|755.05|752.65|755.05|752.65|0
1655245750000|2022-06-14 22:29:10|755.17|752.77|755.42|753.02|755.42|753.02|755.17|752.77|0
1655245760000|2022-06-14 22:29:20|755.67|753.27|755.55|753.15|755.67|753.27|755.55|753.15|0
1655245770000|2022-06-14 22:29:30|755.42|753.02|755.67|753.27|755.67|753.27|755.42|753.02|0
1655245780000|2022-06-14 22:29:40|755.55|753.15|755.55|753.15|755.55|753.15|755.55|753.15|0
1655245790000|2022-06-14 22:29:50|755.42|753.02|755.42|753.02|755.42|753.02|755.42|753.02|0
1655245800000|2022-06-14 22:30:00|755.55|753.15|754.92|752.52|755.55|753.15|754.92|752.52|0
1655245810000|2022-06-14 22:30:10|755.05|752.65|755.05|752.65|755.05|752.65|755.05|752.65|0
1655245820000|2022-06-14 22:30:20|754.92|752.52|754.92|752.52|754.92|752.52|754.92|752.52|0
1655245830000|2022-06-14 22:30:30|755.05|752.65|755.05|752.65|755.05|752.65|754.92|752.52|0
1655245840000|2022-06-14 22:30:40|755.17|752.77|755.42|753.02|755.42|753.02|755.17|752.77|0
1655245860000|2022-06-14 22:31:00|755.55|753.15|755.42|753.02|755.55|753.15|755.42|753.02|0
1655245870000|2022-06-14 22:31:10|755.3|752.9|755.3|752.9|755.3|752.9|755.3|752.9|0
1655245880000|2022-06-14 22:31:20|755.42|753.02|755.3|752.9|755.42|753.02|755.17|752.77|0
1655245890000|2022-06-14 22:31:30|755.17|752.77|755.17|752.77|755.17|752.77|755.17|752.77|0
1655245900000|2022-06-14 22:31:40|755.3|752.9|755.3|752.9|755.3|752.9|755.3|752.9|0
1655245910000|2022-06-14 22:31:50|755.17|752.77|754.8|752.4|755.17|752.77|754.8|752.4|0
1655245920000|2022-06-14 22:32:00|754.67|752.27|753.92|751.52|754.67|752.27|753.92|751.52|0
1655245930000|2022-06-14 22:32:10|754.05|751.65|754.17|751.77|754.17|751.77|754.05|751.65|0
1655245940000|2022-06-14 22:32:20|754.3|751.9|754.42|752.02|754.42|752.02|754.17|751.77|0
1655245950000|2022-06-14 22:32:30|754.55|752.15|754.55|752.15|754.55|752.15|754.42|752.02|0
1655245960000|2022-06-14 22:32:40|754.42|752.02|754.42|752.02|754.42|752.02|754.42|752.02|0
1655245980000|2022-06-14 22:33:00|754.67|752.27|754.67|752.27|754.67|752.27|754.67|752.27|0
1655246000000|2022-06-14 22:33:20|754.92|752.52|754.67|752.27|755.05|752.65|754.67|752.27|0
1655246020000|2022-06-14 22:33:40|754.42|752.02|754.42|752.02|754.42|752.02|754.42|752.02|0
1655246030000|2022-06-14 22:33:50|754.17|751.77|754.42|752.02|754.42|752.02|754.17|751.77|0
1655246040000|2022-06-14 22:34:00|754.17|751.77|754.17|751.77|754.17|751.77|754.17|751.77|0
1655246070000|2022-06-14 22:34:30|753.92|751.52|753.92|751.52|753.92|751.52|753.92|751.52|0
1655246080000|2022-06-14 22:34:40|753.67|751.27|753.55|751.15|753.67|751.27|753.55|751.15|0
1655246090000|2022-06-14 22:34:50|753.92|751.52|753.92|751.52|753.92|751.52|753.92|751.52|0
1655246100000|2022-06-14 22:35:00|753.67|751.27|753.67|751.27|753.67|751.27|753.67|751.27|0
1655246110000|2022-06-14 22:35:10|753.92|751.52|753.92|751.52|753.92|751.52|753.92|751.52|0
1655246120000|2022-06-14 22:35:20|754.05|751.65|754.17|751.77|754.17|751.77|754.05|751.65|0
1655246130000|2022-06-14 22:35:30|754.42|752.02|754.42|752.02|754.67|752.27|754.42|752.02|0
1655246150000|2022-06-14 22:35:50|754.55|752.15|754.42|752.02|754.55|752.15|754.42|752.02|0
1655246160000|2022-06-14 22:36:00|754.17|751.77|754.17|751.77|754.17|751.77|754.17|751.77|0
1655246170000|2022-06-14 22:36:10|754.42|752.02|754.42|752.02|754.42|752.02|754.42|752.02|0
1655246180000|2022-06-14 22:36:20|754.3|751.9|754.42|752.02|754.42|752.02|754.3|751.9|0
1655246190000|2022-06-14 22:36:30|754.3|751.9|754.42|752.02|754.42|752.02|754.3|751.9|0
1655246200000|2022-06-14 22:36:40|754.55|752.15|754.67|752.27|754.67|752.27|754.55|752.15|0
1655246220000|2022-06-14 22:37:00|754.8|752.4|754.8|752.4|754.8|752.4|754.8|752.4|0
1655246230000|2022-06-14 22:37:10|754.92|752.52|754.67|752.27|754.92|752.52|754.67|752.27|0
1655246240000|2022-06-14 22:37:20|754.8|752.4|754.8|752.4|754.8|752.4|754.67|752.27|0
1655246250000|2022-06-14 22:37:30|754.67|752.27|754.67|752.27|754.67|752.27|754.67|752.27|0
1655246260000|2022-06-14 22:37:40|754.42|752.02|754.05|751.65|754.42|752.02|754.05|751.65|0
1655246270000|2022-06-14 22:37:50|753.92|751.52|753.92|751.52|753.92|751.52|753.67|751.27|0
1655246280000|2022-06-14 22:38:00|754.05|751.65|753.92|751.52|754.05|751.65|753.92|751.52|0
1655246290000|2022-06-14 22:38:10|754.05|751.65|753.92|751.52|754.05|751.65|753.92|751.52|0
1655246300000|2022-06-14 22:38:20|754.05|751.65|754.05|751.65|754.17|751.77|754.05|751.65|0
1655246310000|2022-06-14 22:38:30|753.92|751.52|753.42|751.02|753.92|751.52|753.42|751.02|0
1655246320000|2022-06-14 22:38:40|753.17|750.77|753.17|750.77|753.17|750.77|753.17|750.77|0
1655246330000|2022-06-14 22:38:50|753.42|751.02|753.42|751.02|753.67|751.27|753.42|751.02|0
1655246340000|2022-06-14 22:39:00|753.17|750.77|753.17|750.77|753.17|750.77|753.17|750.77|0
1655246350000|2022-06-14 22:39:10|753.3|750.9|753.17|750.77|753.3|750.9|753.17|750.77|0
1655246360000|2022-06-14 22:39:20|753.42|751.02|753.17|750.77|753.42|751.02|753.17|750.77|0
1655246370000|2022-06-14 22:39:30|753.42|751.02|753.42|751.02|753.42|751.02|753.42|751.02|0
1655246380000|2022-06-14 22:39:40|753.3|750.9|753.3|750.9|753.3|750.9|753.17|750.77|0
1655246390000|2022-06-14 22:39:50|753.17|750.77|753.17|750.77|753.17|750.77|753.17|750.77|0
1655246400000|2022-06-14 22:40:00|753.05|750.65|753.05|750.65|753.05|750.65|753.05|750.65|0
1655246410000|2022-06-14 22:40:10|753.17|750.77|753.17|750.77|753.17|750.77|753.17|750.77|0
1655246440000|2022-06-14 22:40:40|752.92|750.52|752.92|750.52|752.92|750.52|752.92|750.52|0
1655246460000|2022-06-14 22:41:00|751.17|748.77|751.17|748.77|751.17|748.77|751.17|748.77|0
1655246470000|2022-06-14 22:41:10|751.42|749.02|751.42|749.02|751.42|749.02|751.42|749.02|0
1655246490000|2022-06-14 22:41:30|751.92|749.52|751.67|749.27|751.92|749.52|751.67|749.27|0
1655246500000|2022-06-14 22:41:40|751.92|749.52|752.42|750.02|752.42|750.02|751.92|749.52|0
1655246510000|2022-06-14 22:41:50|752.17|749.77|751.92|749.52|752.17|749.77|751.67|749.27|0
1655246520000|2022-06-14 22:42:00|751.8|749.4|751.42|749.02|751.8|749.4|751.42|749.02|0
1655246530000|2022-06-14 22:42:10|751.17|748.77|750.92|748.52|751.17|748.77|750.92|748.52|0
1655246540000|2022-06-14 22:42:20|751.17|748.77|751.67|749.27|751.67|749.27|751.17|748.77|0
1655246550000|2022-06-14 22:42:30|751.55|749.15|750.92|748.52|751.55|749.15|750.67|748.27|0
1655246570000|2022-06-14 22:42:50|751.05|748.65|751.17|748.77|751.17|748.77|751.05|748.65|0
1655246580000|2022-06-14 22:43:00|751.3|748.9|751.17|748.77|751.3|748.9|751.05|748.65|0
1655246590000|2022-06-14 22:43:10|751.3|748.9|751.42|749.02|751.42|749.02|751.3|748.9|0
1655246600000|2022-06-14 22:43:20|751.55|749.15|751.67|749.27|751.67|749.27|751.55|749.15|0
1655246610000|2022-06-14 22:43:30|751.8|749.4|751.92|749.52|751.92|749.52|751.67|749.27|0
1655246620000|2022-06-14 22:43:40|752.17|749.77|752.17|749.77|752.42|750.02|752.17|749.77|0
1655246630000|2022-06-14 22:43:50|752.05|749.65|752.17|749.77|752.17|749.77|752.05|749.65|0
1655246640000|2022-06-14 22:44:00|751.92|749.52|751.67|749.27|751.92|749.52|751.42|749.02|0
1655246650000|2022-06-14 22:44:10|752.3|749.9|752.3|749.9|752.42|750.02|752.3|749.9|0
1655246660000|2022-06-14 22:44:20|752.42|750.02|752.42|750.02|752.42|750.02|752.42|750.02|0
1655246670000|2022-06-14 22:44:30|752.55|750.15|752.17|749.77|752.55|750.15|752.17|749.77|0
1655246680000|2022-06-14 22:44:40|752.3|749.9|751.92|749.52|752.3|749.9|751.92|749.52|0
1655246690000|2022-06-14 22:44:50|752.3|749.9|752.3|749.9|752.3|749.9|752.3|749.9|0
1655246700000|2022-06-14 22:45:00|752.17|749.77|751.8|749.4|752.17|749.77|751.8|749.4|0
1655246710000|2022-06-14 22:45:10|751.92|749.52|751.8|749.4|751.92|749.52|751.8|749.4|0
1655246720000|2022-06-14 22:45:20|751.92|749.52|751.67|749.27|751.92|749.52|751.67|749.27|0
1655246730000|2022-06-14 22:45:30|751.42|749.02|751.3|748.9|751.42|749.02|751.3|748.9|0
1655246740000|2022-06-14 22:45:40|751.17|748.77|751.17|748.77|751.17|748.77|751.17|748.77|0
1655246750000|2022-06-14 22:45:50|751.3|748.9|751.42|749.02|751.42|749.02|751.3|748.9|0
1655246760000|2022-06-14 22:46:00|751.67|749.27|751.67|749.27|751.8|749.4|751.55|749.15|0
1655246770000|2022-06-14 22:46:10|751.92|749.52|752.05|749.65|752.05|749.65|751.92|749.52|0
1655246780000|2022-06-14 22:46:20|751.92|749.52|751.8|749.4|751.92|749.52|751.8|749.4|0
1655246800000|2022-06-14 22:46:40|751.67|749.27|751.67|749.27|751.67|749.27|751.67|749.27|0
1655246810000|2022-06-14 22:46:50|751.8|749.4|751.92|749.52|752.05|749.65|751.8|749.4|0
1655246820000|2022-06-14 22:47:00|751.67|749.27|751.67|749.27|751.67|749.27|751.67|749.27|0
1655246840000|2022-06-14 22:47:20|751.8|749.4|751.8|749.4|751.8|749.4|751.8|749.4|0
1655246850000|2022-06-14 22:47:30|751.92|749.52|752.05|749.65|752.05|749.65|751.92|749.52|0
1655246860000|2022-06-14 22:47:40|751.92|749.52|751.92|749.52|751.92|749.52|751.92|749.52|0
1655246870000|2022-06-14 22:47:50|752.05|749.65|752.05|749.65|752.05|749.65|752.05|749.65|0
1655246880000|2022-06-14 22:48:00|751.67|749.27|751.67|749.27|751.67|749.27|751.67|749.27|0
1655246890000|2022-06-14 22:48:10|751.55|749.15|751.55|749.15|751.55|749.15|751.55|749.15|0
1655246900000|2022-06-14 22:48:20|751.42|749.02|751.42|749.02|751.42|749.02|751.42|749.02|0
1655246910000|2022-06-14 22:48:30|751.3|748.9|751.42|749.02|751.42|749.02|751.3|748.9|0
1655246940000|2022-06-14 22:49:00|751.3|748.9|751.3|748.9|751.3|748.9|751.3|748.9|0
1655246950000|2022-06-14 22:49:10|751.17|748.77|751.55|749.15|751.55|749.15|751.17|748.77|0
1655246960000|2022-06-14 22:49:20|751.42|749.02|751.42|749.02|751.42|749.02|751.42|749.02|0
1655246980000|2022-06-14 22:49:40|751.55|749.15|751.67|749.27|751.67|749.27|751.55|749.15|0
1655247000000|2022-06-14 22:50:00|751.42|749.02|751.67|749.27|751.67|749.27|751.42|749.02|0
1655247010000|2022-06-14 22:50:10|751.55|749.15|751.67|749.27|751.67|749.27|751.55|749.15|0
1655247030000|2022-06-14 22:50:30|751.42|749.02|751.67|749.27|751.67|749.27|751.42|749.02|0
1655247060000|2022-06-14 22:51:00|751.8|749.4|751.92|749.52|751.92|749.52|751.8|749.4|0
1655247080000|2022-06-14 22:51:20|752.05|749.65|752.05|749.65|752.05|749.65|752.05|749.65|0
1655247090000|2022-06-14 22:51:30|752.17|749.77|752.17|749.77|752.17|749.77|752.17|749.77|0
1655247100000|2022-06-14 22:51:40|752.3|749.9|752.3|749.9|752.3|749.9|752.3|749.9|0
1655247110000|2022-06-14 22:51:50|752.42|750.02|752.55|750.15|752.55|750.15|752.42|750.02|0
1655247120000|2022-06-14 22:52:00|752.42|750.02|752.67|750.27|752.67|750.27|752.42|750.02|0
1655247140000|2022-06-14 22:52:20|752.42|750.02|752.42|750.02|752.42|750.02|752.42|750.02|0
1655247150000|2022-06-14 22:52:30|752.67|750.27|752.92|750.52|752.92|750.52|752.67|750.27|0
1655247170000|2022-06-14 22:52:50|753.17|750.77|753.3|750.9|753.3|750.9|753.17|750.77|0
1655247180000|2022-06-14 22:53:00|753.67|751.27|753.42|751.02|753.67|751.27|753.42|751.02|0
1655247190000|2022-06-14 22:53:10|753.17|750.77|753.42|751.02|753.42|751.02|753.17|750.77|0
1655247200000|2022-06-14 22:53:20|753.67|751.27|753.67|751.27|753.67|751.27|753.67|751.27|0
1655247210000|2022-06-14 22:53:30|753.42|751.02|753.42|751.02|753.42|751.02|753.42|751.02|0
1655247220000|2022-06-14 22:53:40|753.67|751.27|753.67|751.27|753.67|751.27|753.67|751.27|0
1655247240000|2022-06-14 22:54:00|753.55|751.15|754.17|751.77|754.17|751.77|753.55|751.15|0
1655247250000|2022-06-14 22:54:10|754.67|752.27|754.42|752.02|754.67|752.27|754.42|752.02|0
1655247260000|2022-06-14 22:54:20|754.17|751.77|754.67|752.27|754.67|752.27|754.17|751.77|0
1655247270000|2022-06-14 22:54:30|754.42|752.02|754.42|752.02|754.42|752.02|754.42|752.02|0
1655247290000|2022-06-14 22:54:50|754.67|752.27|754.67|752.27|754.67|752.27|754.67|752.27|0
1655247300000|2022-06-14 22:55:00|754.8|752.4|755.17|752.77|755.17|752.77|754.8|752.4|0
1655247310000|2022-06-14 22:55:10|754.92|752.52|754.67|752.27|754.92|752.52|754.67|752.27|0
1655247330000|2022-06-14 22:55:30|755.05|752.65|755.17|752.77|755.17|752.77|755.05|752.65|0
1655247350000|2022-06-14 22:55:50|754.92|752.52|754.92|752.52|754.92|752.52|754.92|752.52|0
1655247370000|2022-06-14 22:56:10|754.67|752.27|754.67|752.27|754.67|752.27|754.67|752.27|0
1655247380000|2022-06-14 22:56:20|754.92|752.52|754.92|752.52|754.92|752.52|754.92|752.52|0
1655247400000|2022-06-14 22:56:40|755.05|752.65|755.05|752.65|755.05|752.65|755.05|752.65|0
1655247410000|2022-06-14 22:56:50|755.17|752.77|755.17|752.77|755.17|752.77|755.17|752.77|0
1655247440000|2022-06-14 22:57:20|754.92|752.52|754.92|752.52|754.92|752.52|754.92|752.52|0
1655247510000|2022-06-14 22:58:30|754.67|752.27|754.67|752.27|754.67|752.27|754.67|752.27|0
1655247520000|2022-06-14 22:58:40|754.8|752.4|754.92|752.52|754.92|752.52|754.8|752.4|0
1655247530000|2022-06-14 22:58:50|754.8|752.4|754.8|752.4|754.8|752.4|754.8|752.4|0
1655247540000|2022-06-14 22:59:00|755.17|752.77|755.17|752.77|755.17|752.77|755.17|752.77|0
1655247550000|2022-06-14 22:59:10|755.42|753.02|755.17|752.77|755.42|753.02|755.17|752.77|0
1655247570000|2022-06-14 22:59:30|755.3|752.9|755.42|753.02|755.42|753.02|755.3|752.9|0
1655247590000|2022-06-14 22:59:50|755.67|753.27|756.05|753.65|756.05|753.65|755.67|753.27|0
1655247600000|2022-06-14 23:00:00|755.92|753.52|755.67|753.27|755.92|753.52|755.67|753.27|0
1655247610000|2022-06-14 23:00:10|755.92|753.52|755.92|753.52|756.17|753.77|755.92|753.52|0
1655247620000|2022-06-14 23:00:20|756.05|753.65|756.05|753.65|756.05|753.65|756.05|753.65|0
1655247630000|2022-06-14 23:00:30|755.92|753.52|755.92|753.52|755.92|753.52|755.92|753.52|0
1655247650000|2022-06-14 23:00:50|755.67|753.27|755.67|753.27|755.67|753.27|755.67|753.27|0
1655247660000|2022-06-14 23:01:00|755.92|753.52|755.92|753.52|755.92|753.52|755.92|753.52|0
1655247680000|2022-06-14 23:01:20|756.05|753.65|756.05|753.65|756.05|753.65|756.05|753.65|0
1655247700000|2022-06-14 23:01:40|755.92|753.52|756.17|753.77|756.17|753.77|755.92|753.52|0
1655247710000|2022-06-14 23:01:50|755.92|753.52|755.92|753.52|755.92|753.52|755.92|753.52|0
1655247730000|2022-06-14 23:02:10|755.8|753.4|755.8|753.4|755.8|753.4|755.8|753.4|0
1655247740000|2022-06-14 23:02:20|755.67|753.27|755.67|753.27|755.67|753.27|755.67|753.27|0
1655247750000|2022-06-14 23:02:30|755.3|752.9|755.3|752.9|755.3|752.9|755.3|752.9|0
1655247760000|2022-06-14 23:02:40|755.17|752.77|755.17|752.77|755.17|752.77|755.17|752.77|0
1655247770000|2022-06-14 23:02:50|755.05|752.65|754.8|752.4|755.05|752.65|754.8|752.4|0
1655247780000|2022-06-14 23:03:00|754.67|752.27|754.67|752.27|754.67|752.27|754.67|752.27|0
1655247790000|2022-06-14 23:03:10|754.55|752.15|754.92|752.52|754.92|752.52|754.55|752.15|0
1655247800000|2022-06-14 23:03:20|754.67|752.27|754.92|752.52|754.92|752.52|754.67|752.27|0
1655247810000|2022-06-14 23:03:30|754.8|752.4|754.92|752.52|754.92|752.52|754.8|752.4|0
1655247820000|2022-06-14 23:03:40|754.67|752.27|754.67|752.27|754.8|752.4|754.67|752.27|0
1655247840000|2022-06-14 23:04:00|754.55|752.15|754.67|752.27|754.67|752.27|754.55|752.15|0
1655247860000|2022-06-14 23:04:20|754.92|752.52|754.92|752.52|754.92|752.52|754.92|752.52|0
1655247890000|2022-06-14 23:04:50|755.05|752.65|755.17|752.77|755.17|752.77|755.05|752.65|0
1655247900000|2022-06-14 23:05:00|755.05|752.65|754.92|752.52|755.05|752.65|754.92|752.52|0
1655247910000|2022-06-14 23:05:10|755.05|752.65|755.05|752.65|755.05|752.65|755.05|752.65|0
1655247920000|2022-06-14 23:05:20|755.3|752.9|755.67|753.27|755.67|753.27|755.3|752.9|0
1655247930000|2022-06-14 23:05:30|755.42|753.02|755.67|753.27|755.67|753.27|755.42|753.02|0
1655247940000|2022-06-14 23:05:40|755.42|753.02|755.17|752.77|755.42|753.02|755.17|752.77|0
1655247960000|2022-06-14 23:06:00|755.42|753.02|755.42|753.02|755.42|753.02|755.42|753.02|0
1655247990000|2022-06-14 23:06:30|755.55|753.15|755.55|753.15|755.55|753.15|755.55|753.15|0
1655248000000|2022-06-14 23:06:40|755.67|753.27|755.67|753.27|755.67|753.27|755.67|753.27|0
1655248020000|2022-06-14 23:07:00|755.92|753.52|755.92|753.52|755.92|753.52|755.92|753.52|0
1655248030000|2022-06-14 23:07:10|755.67|753.27|755.92|753.52|755.92|753.52|755.67|753.27|0
1655248090000|2022-06-14 23:08:10|755.67|753.27|755.42|753.02|755.67|753.27|755.42|753.02|0
1655248100000|2022-06-14 23:08:20|755.55|753.15|755.67|753.27|755.67|753.27|755.42|753.02|0
1655248110000|2022-06-14 23:08:30|755.92|753.52|755.67|753.27|755.92|753.52|755.67|753.27|0
1655248120000|2022-06-14 23:08:40|755.92|753.52|755.67|753.27|755.92|753.52|755.67|753.27|0
1655248140000|2022-06-14 23:09:00|755.92|753.52|755.92|753.52|755.92|753.52|755.92|753.52|0
1655248160000|2022-06-14 23:09:20|756.05|753.65|755.92|753.52|756.05|753.65|755.92|753.52|0
1655248170000|2022-06-14 23:09:30|756.17|753.77|756.17|753.77|756.17|753.77|756.05|753.65|0
1655248200000|2022-06-14 23:10:00|756.67|754.27|756.42|754.02|756.67|754.27|756.42|754.02|0
1655248220000|2022-06-14 23:10:20|756.55|754.15|756.42|754.02|756.55|754.15|756.42|754.02|0
1655248230000|2022-06-14 23:10:30|756.55|754.15|756.55|754.15|756.55|754.15|756.55|754.15|0
1655248250000|2022-06-14 23:10:50|756.67|754.27|756.67|754.27|756.67|754.27|756.67|754.27|0
1655248260000|2022-06-14 23:11:00|756.92|754.52|756.92|754.52|756.92|754.52|756.92|754.52|0
1655248270000|2022-06-14 23:11:10|757.17|754.77|757.17|754.77|757.17|754.77|757.17|754.77|0
1655248280000|2022-06-14 23:11:20|757.3|754.9|757.42|755.02|757.42|755.02|757.3|754.9|0
1655248290000|2022-06-14 23:11:30|757.67|755.27|757.92|755.52|758.42|756.02|757.67|755.27|0
1655248300000|2022-06-14 23:11:40|758.17|755.77|757.8|755.4|758.17|755.77|757.8|755.4|0
1655248310000|2022-06-14 23:11:50|757.67|755.27|757.55|755.15|757.67|755.27|757.55|755.15|0
1655248320000|2022-06-14 23:12:00|757.67|755.27|757.67|755.27|757.67|755.27|757.67|755.27|0
1655248330000|2022-06-14 23:12:10|757.8|755.4|757.8|755.4|757.8|755.4|757.8|755.4|0
1655248340000|2022-06-14 23:12:20|757.92|755.52|758.05|755.65|758.05|755.65|757.92|755.52|0
1655248350000|2022-06-14 23:12:30|758.17|755.77|758.92|756.52|758.92|756.52|758.17|755.77|0
1655248360000|2022-06-14 23:12:40|758.8|756.4|758.92|756.52|758.92|756.52|758.8|756.4|0
1655248390000|2022-06-14 23:13:10|759.05|756.65|759.17|756.77|759.17|756.77|759.05|756.65|0
1655248400000|2022-06-14 23:13:20|759.05|756.65|758.92|756.52|759.17|756.77|758.92|756.52|0
1655248410000|2022-06-14 23:13:30|759.42|757.02|759.17|756.77|759.42|757.02|759.17|756.77|0
1655248430000|2022-06-14 23:13:50|759.42|757.02|759.17|756.77|759.42|757.02|759.17|756.77|0
1655248440000|2022-06-14 23:14:00|759.42|757.02|759.42|757.02|759.67|757.27|759.42|757.02|0
1655248450000|2022-06-14 23:14:10|759.67|757.27|759.55|757.15|759.67|757.27|759.42|757.02|0
1655248460000|2022-06-14 23:14:20|759.67|757.27|759.67|757.27|759.67|757.27|759.67|757.27|0
1655248470000|2022-06-14 23:14:30|759.55|757.15|759.42|757.02|759.55|757.15|759.42|757.02|0
1655248480000|2022-06-14 23:14:40|759.17|756.77|758.92|756.52|759.17|756.77|758.92|756.52|0
1655248490000|2022-06-14 23:14:50|758.8|756.4|758.67|756.27|758.8|756.4|758.42|756.02|0
1655248500000|2022-06-14 23:15:00|758.3|755.9|758.55|756.15|758.55|756.15|758.3|755.9|0
1655248510000|2022-06-14 23:15:10|758.67|756.27|758.67|756.27|758.67|756.27|758.55|756.15|0
1655248520000|2022-06-14 23:15:20|758.42|756.02|758.55|756.15|758.67|756.27|758.42|756.02|0
1655248530000|2022-06-14 23:15:30|758.42|756.02|758.42|756.02|758.42|756.02|758.3|755.9|0
1655248540000|2022-06-14 23:15:40|758.67|756.27|758.42|756.02|758.67|756.27|758.42|756.02|0
1655248550000|2022-06-14 23:15:50|758.67|756.27|758.67|756.27|758.67|756.27|758.67|756.27|0
1655248560000|2022-06-14 23:16:00|758.8|756.4|759.05|756.65|759.05|756.65|758.8|756.4|0
1655248570000|2022-06-14 23:16:10|759.17|756.77|759.3|756.9|759.3|756.9|759.17|756.77|0
1655248580000|2022-06-14 23:16:20|759.42|757.02|759.42|757.02|759.42|757.02|759.42|757.02|0
1655248590000|2022-06-14 23:16:30|759.67|757.27|759.67|757.27|759.67|757.27|759.67|757.27|0
1655248600000|2022-06-14 23:16:40|759.8|757.4|760.05|757.65|760.17|757.77|759.8|757.4|0
1655248610000|2022-06-14 23:16:50|760.17|757.77|760.17|757.77|760.42|758.02|760.17|757.77|0
1655248620000|2022-06-14 23:17:00|760.05|757.65|760.17|757.77|760.17|757.77|760.05|757.65|0
1655248630000|2022-06-14 23:17:10|760.3|757.9|760.3|757.9|760.3|757.9|760.3|757.9|0
1655248640000|2022-06-14 23:17:20|760.17|757.77|760.17|757.77|760.17|757.77|760.17|757.77|0
1655248650000|2022-06-14 23:17:30|759.92|757.52|759.67|757.27|759.92|757.52|759.67|757.27|0
1655248660000|2022-06-14 23:17:40|759.55|757.15|759.17|756.77|759.55|757.15|759.17|756.77|0
1655248670000|2022-06-14 23:17:50|759.42|757.02|759.42|757.02|759.67|757.27|759.42|757.02|0
1655248680000|2022-06-14 23:18:00|759.67|757.27|759.67|757.27|759.67|757.27|759.67|757.27|0
1655248690000|2022-06-14 23:18:10|759.92|757.52|759.92|757.52|759.92|757.52|759.92|757.52|0
1655248700000|2022-06-14 23:18:20|760.05|757.65|760.17|757.77|760.3|757.9|760.05|757.65|0
1655248710000|2022-06-14 23:18:30|759.92|757.52|759.92|757.52|759.92|757.52|759.92|757.52|0
1655248730000|2022-06-14 23:18:50|759.8|757.4|759.8|757.4|759.8|757.4|759.8|757.4|0
1655248740000|2022-06-14 23:19:00|759.67|757.27|759.42|757.02|759.67|757.27|759.42|757.02|0
1655248770000|2022-06-14 23:19:30|759.17|756.77|759.17|756.77|759.17|756.77|759.17|756.77|0
1655248780000|2022-06-14 23:19:40|758.92|756.52|759.05|756.65|759.05|756.65|758.92|756.52|0
1655248790000|2022-06-14 23:19:50|758.92|756.52|758.92|756.52|758.92|756.52|758.92|756.52|0
1655248800000|2022-06-14 23:20:00|759.05|756.65|759.17|756.77|759.17|756.77|759.05|756.65|0
1655248810000|2022-06-14 23:20:10|759.3|756.9|759.17|756.77|759.3|756.9|759.17|756.77|0
1655248840000|2022-06-14 23:20:40|759.3|756.9|759.42|757.02|759.42|757.02|759.3|756.9|0
1655248850000|2022-06-14 23:20:50|759.67|757.27|759.67|757.27|759.67|757.27|759.67|757.27|0
1655248870000|2022-06-14 23:21:10|759.42|757.02|759.92|757.52|759.92|757.52|759.42|757.02|0
1655248880000|2022-06-14 23:21:20|759.55|757.15|759.17|756.77|759.55|757.15|759.17|756.77|0
1655248900000|2022-06-14 23:21:40|759.3|756.9|759.3|756.9|759.3|756.9|759.3|756.9|0
1655248910000|2022-06-14 23:21:50|759.67|757.27|759.67|757.27|759.67|757.27|759.55|757.15|0
1655248920000|2022-06-14 23:22:00|759.42|757.02|759.42|757.02|759.42|757.02|759.3|756.9|0
1655248930000|2022-06-14 23:22:10|759.3|756.9|759.17|756.77|759.3|756.9|759.17|756.77|0
1655248940000|2022-06-14 23:22:20|758.92|756.52|759.17|756.77|759.17|756.77|758.92|756.52|0
1655248950000|2022-06-14 23:22:30|759.05|756.65|759.05|756.65|759.05|756.65|759.05|756.65|0
1655248960000|2022-06-14 23:22:40|759.17|756.77|758.42|756.02|759.17|756.77|758.42|756.02|0
1655248980000|2022-06-14 23:23:00|758.3|755.9|757.92|755.52|758.3|755.9|757.92|755.52|0
1655248990000|2022-06-14 23:23:10|758.05|755.65|758.05|755.65|758.05|755.65|758.05|755.65|0
1655249000000|2022-06-14 23:23:20|757.92|755.52|757.67|755.27|758.05|755.65|757.67|755.27|0
1655249010000|2022-06-14 23:23:30|757.42|755.02|757.42|755.02|757.42|755.02|757.42|755.02|0
1655249020000|2022-06-14 23:23:40|757.17|754.77|757.17|754.77|757.17|754.77|757.17|754.77|0
1655249030000|2022-06-14 23:23:50|757.05|754.65|756.92|754.52|757.05|754.65|756.92|754.52|0
1655249040000|2022-06-14 23:24:00|756.67|754.27|756.17|753.77|756.67|754.27|756.17|753.77|0
1655249050000|2022-06-14 23:24:10|755.67|753.27|755.05|752.65|755.67|753.27|755.05|752.65|0
1655249060000|2022-06-14 23:24:20|754.42|752.02|754.67|752.27|754.67|752.27|754.42|752.02|0
1655249070000|2022-06-14 23:24:30|754.42|752.02|754.17|751.77|754.42|752.02|754.17|751.77|0
1655249080000|2022-06-14 23:24:40|754.3|751.9|754.17|751.77|754.42|752.02|754.17|751.77|0
1655249090000|2022-06-14 23:24:50|753.92|751.52|753.67|751.27|753.92|751.52|753.67|751.27|0
1655249100000|2022-06-14 23:25:00|753.42|751.02|753.42|751.02|753.42|751.02|753.42|751.02|0
1655249110000|2022-06-14 23:25:10|753.67|751.27|753.67|751.27|753.67|751.27|753.55|751.15|0
1655249120000|2022-06-14 23:25:20|753.55|751.15|753.42|751.02|753.55|751.15|753.42|751.02|0
1655249130000|2022-06-14 23:25:30|753.67|751.27|753.67|751.27|753.67|751.27|753.67|751.27|0
1655249140000|2022-06-14 23:25:40|753.42|751.02|753.42|751.02|753.42|751.02|753.42|751.02|0
1655249150000|2022-06-14 23:25:50|753.17|750.77|753.17|750.77|753.17|750.77|753.17|750.77|0
1655249160000|2022-06-14 23:26:00|752.92|750.52|752.92|750.52|753.17|750.77|752.92|750.52|0
1655249170000|2022-06-14 23:26:10|753.17|750.77|752.92|750.52|753.17|750.77|752.92|750.52|0
1655249180000|2022-06-14 23:26:20|753.17|750.77|753.17|750.77|753.17|750.77|753.17|750.77|0
1655249190000|2022-06-14 23:26:30|753.42|751.02|753.42|751.02|753.42|751.02|753.42|751.02|0
1655249200000|2022-06-14 23:26:40|753.55|751.15|753.42|751.02|753.55|751.15|753.42|751.02|0
1655249220000|2022-06-14 23:27:00|753.17|750.77|753.17|750.77|753.17|750.77|753.17|750.77|0
1655249260000|2022-06-14 23:27:40|753.42|751.02|753.42|751.02|753.55|751.15|753.42|751.02|0
1655249270000|2022-06-14 23:27:50|753.55|751.15|753.55|751.15|753.55|751.15|753.55|751.15|0
1655249280000|2022-06-14 23:28:00|753.42|751.02|753.17|750.77|753.42|751.02|753.17|750.77|0
1655249320000|2022-06-14 23:28:40|752.67|750.27|752.67|750.27|752.67|750.27|752.67|750.27|0
1655249330000|2022-06-14 23:28:50|752.92|750.52|752.92|750.52|752.92|750.52|752.92|750.52|0
1655249350000|2022-06-14 23:29:10|753.17|750.77|753.42|751.02|753.42|751.02|753.17|750.77|0
1655249370000|2022-06-14 23:29:30|753.55|751.15|753.67|751.27|753.67|751.27|753.55|751.15|0
1655249410000|2022-06-14 23:30:10|753.42|751.02|753.67|751.27|753.67|751.27|753.42|751.02|0
1655249420000|2022-06-14 23:30:20|753.42|751.02|753.67|751.27|753.67|751.27|753.42|751.02|0
1655249460000|2022-06-14 23:31:00|753.42|751.02|753.42|751.02|753.42|751.02|753.42|751.02|0
1655249480000|2022-06-14 23:31:20|753.67|751.27|753.92|751.52|753.92|751.52|753.67|751.27|0
1655249500000|2022-06-14 23:31:40|754.05|751.65|753.42|751.02|754.05|751.65|753.42|751.02|0
1655249520000|2022-06-14 23:32:00|753.67|751.27|753.42|751.02|753.67|751.27|753.42|751.02|0
1655249530000|2022-06-14 23:32:10|753.67|751.27|753.67|751.27|753.67|751.27|753.67|751.27|0
1655249550000|2022-06-14 23:32:30|754.17|751.77|754.17|751.77|754.17|751.77|754.17|751.77|0
1655249560000|2022-06-14 23:32:40|754.3|751.9|754.3|751.9|754.3|751.9|754.3|751.9|0
1655249570000|2022-06-14 23:32:50|754.42|752.02|754.42|752.02|754.42|752.02|754.42|752.02|0
1655249580000|2022-06-14 23:33:00|754.3|751.9|754.17|751.77|754.3|751.9|754.17|751.77|0
1655249590000|2022-06-14 23:33:10|754.42|752.02|754.42|752.02|754.42|752.02|754.42|752.02|0
1655249600000|2022-06-14 23:33:20|754.17|751.77|754.17|751.77|754.17|751.77|754.17|751.77|0
1655249610000|2022-06-14 23:33:30|754.3|751.9|754.42|752.02|754.42|752.02|754.3|751.9|0
1655249640000|2022-06-14 23:34:00|754.17|751.77|754.17|751.77|754.17|751.77|754.17|751.77|0
1655249670000|2022-06-14 23:34:30|753.67|751.27|753.42|751.02|753.67|751.27|753.42|751.02|0
1655249680000|2022-06-14 23:34:40|753.17|750.77|752.8|750.4|753.17|750.77|752.8|750.4|0
1655249690000|2022-06-14 23:34:50|752.67|750.27|752.92|750.52|752.92|750.52|752.67|750.27|0
1655249710000|2022-06-14 23:35:10|753.05|750.65|752.92|750.52|753.05|750.65|752.92|750.52|0
1655249720000|2022-06-14 23:35:20|753.05|750.65|753.17|750.77|753.17|750.77|753.05|750.65|0
1655249730000|2022-06-14 23:35:30|753.42|751.02|753.67|751.27|753.67|751.27|753.42|751.02|0
1655249740000|2022-06-14 23:35:40|753.92|751.52|753.92|751.52|753.92|751.52|753.92|751.52|0
1655249750000|2022-06-14 23:35:50|753.8|751.4|753.92|751.52|753.92|751.52|753.8|751.4|0
1655249760000|2022-06-14 23:36:00|754.05|751.65|754.05|751.65|754.05|751.65|754.05|751.65|0
1655249770000|2022-06-14 23:36:10|753.92|751.52|753.67|751.27|753.92|751.52|753.67|751.27|0
1655249780000|2022-06-14 23:36:20|753.8|751.4|753.8|751.4|753.92|751.52|753.8|751.4|0
1655249790000|2022-06-14 23:36:30|753.67|751.27|753.92|751.52|753.92|751.52|753.67|751.27|0
1655249800000|2022-06-14 23:36:40|754.05|751.65|754.17|751.77|754.17|751.77|754.05|751.65|0
1655249820000|2022-06-14 23:37:00|754.3|751.9|754.42|752.02|754.42|752.02|754.3|751.9|0
1655249830000|2022-06-14 23:37:10|754.17|751.77|754.17|751.77|754.17|751.77|754.17|751.77|0
1655249850000|2022-06-14 23:37:30|754.05|751.65|754.17|751.77|754.17|751.77|754.05|751.65|0
1655249880000|2022-06-14 23:38:00|754.05|751.65|754.17|751.77|754.17|751.77|754.05|751.65|0
1655249900000|2022-06-14 23:38:20|754.42|752.02|755.3|752.9|755.3|752.9|754.42|752.02|0
1655249910000|2022-06-14 23:38:30|755.17|752.77|755.42|753.02|755.42|753.02|755.17|752.77|0
1655249920000|2022-06-14 23:38:40|755.67|753.27|755.67|753.27|755.67|753.27|755.67|753.27|0
1655249930000|2022-06-14 23:38:50|755.55|753.15|755.17|752.77|755.55|753.15|755.17|752.77|0
1655249940000|2022-06-14 23:39:00|754.92|752.52|755.17|752.77|755.17|752.77|754.67|752.27|0
1655249950000|2022-06-14 23:39:10|755.05|752.65|754.92|752.52|755.05|752.65|754.92|752.52|0
1655249960000|2022-06-14 23:39:20|754.8|752.4|754.67|752.27|754.8|752.4|754.67|752.27|0
1655249970000|2022-06-14 23:39:30|754.42|752.02|754.42|752.02|754.42|752.02|754.42|752.02|0
1655249980000|2022-06-14 23:39:40|754.55|752.15|754.17|751.77|754.55|752.15|754.17|751.77|0
1655249990000|2022-06-14 23:39:50|753.67|751.27|752.92|750.52|753.67|751.27|752.92|750.52|0
1655250000000|2022-06-14 23:40:00|753.05|750.65|753.05|750.65|753.05|750.65|753.05|750.65|0
1655250010000|2022-06-14 23:40:10|752.92|750.52|753.42|751.02|753.42|751.02|752.92|750.52|0
1655250020000|2022-06-14 23:40:20|753.17|750.77|753.17|750.77|753.42|751.02|753.17|750.77|0
1655250030000|2022-06-14 23:40:30|753.3|750.9|753.42|751.02|753.42|751.02|753.3|750.9|0
1655250040000|2022-06-14 23:40:40|753.55|751.15|753.42|751.02|753.55|751.15|753.42|751.02|0
1655250050000|2022-06-14 23:40:50|753.92|751.52|753.92|751.52|753.92|751.52|753.92|751.52|0
1655250070000|2022-06-14 23:41:10|754.17|751.77|754.05|751.65|754.17|751.77|754.05|751.65|0
1655250080000|2022-06-14 23:41:20|754.17|751.77|754.17|751.77|754.17|751.77|754.17|751.77|0
1655250090000|2022-06-14 23:41:30|754.42|752.02|754.42|752.02|754.42|752.02|754.42|752.02|0
1655250140000|2022-06-14 23:42:20|754.55|752.15|754.55|752.15|754.55|752.15|754.55|752.15|0
1655250150000|2022-06-14 23:42:30|754.42|752.02|754.42|752.02|754.42|752.02|754.42|752.02|0
1655250170000|2022-06-14 23:42:50|754.3|751.9|754.42|752.02|754.42|752.02|754.05|751.65|0
1655250180000|2022-06-14 23:43:00|754.17|751.77|754.17|751.77|754.17|751.77|754.17|751.77|0
1655250190000|2022-06-14 23:43:10|754.3|751.9|754.3|751.9|754.3|751.9|754.3|751.9|0
1655250200000|2022-06-14 23:43:20|754.42|752.02|754.05|751.65|754.42|752.02|754.05|751.65|0
1655250210000|2022-06-14 23:43:30|754.17|751.77|754.05|751.65|754.17|751.77|754.05|751.65|0
1655250220000|2022-06-14 23:43:40|754.17|751.77|754.17|751.77|754.17|751.77|754.17|751.77|0
1655250230000|2022-06-14 23:43:50|753.92|751.52|754.05|751.65|754.05|751.65|753.92|751.52|0
1655250240000|2022-06-14 23:44:00|753.92|751.52|753.67|751.27|753.92|751.52|753.67|751.27|0
1655250250000|2022-06-14 23:44:10|753.92|751.52|753.8|751.4|753.92|751.52|753.8|751.4|0
1655250260000|2022-06-14 23:44:20|753.67|751.27|753.67|751.27|753.67|751.27|753.67|751.27|0
1655250270000|2022-06-14 23:44:30|753.17|750.77|752.92|750.52|753.17|750.77|752.92|750.52|0
1655250280000|2022-06-14 23:44:40|752.67|750.27|752.92|750.52|753.05|750.65|752.67|750.27|0
1655250290000|2022-06-14 23:44:50|752.67|750.27|752.17|749.77|752.67|750.27|752.17|749.77|0
1655250300000|2022-06-14 23:45:00|751.92|749.52|751.92|749.52|751.92|749.52|751.92|749.52|0
1655250310000|2022-06-14 23:45:10|751.8|749.4|751.92|749.52|751.92|749.52|751.67|749.27|0
1655250320000|2022-06-14 23:45:20|751.67|749.27|752.3|749.9|752.3|749.9|751.67|749.27|0
1655250330000|2022-06-14 23:45:30|752.17|749.77|752.17|749.77|752.42|750.02|752.17|749.77|0
1655250340000|2022-06-14 23:45:40|751.67|749.27|752.17|749.77|752.17|749.77|751.67|749.27|0
1655250350000|2022-06-14 23:45:50|752.05|749.65|752.05|749.65|752.05|749.65|751.8|749.4|0
1655250360000|2022-06-14 23:46:00|751.67|749.27|751.17|748.77|751.92|749.52|751.17|748.77|0
1655250370000|2022-06-14 23:46:10|751.42|749.02|750.92|748.52|751.42|749.02|750.67|748.27|0
1655250380000|2022-06-14 23:46:20|750.67|748.27|750.67|748.27|750.67|748.27|750.67|748.27|0
1655250390000|2022-06-14 23:46:30|750.92|748.52|751.42|749.02|751.42|749.02|750.92|748.52|0
1655250400000|2022-06-14 23:46:40|751.67|749.27|751.67|749.27|751.67|749.27|751.67|749.27|0
1655250410000|2022-06-14 23:46:50|751.55|749.15|751.42|749.02|751.67|749.27|751.42|749.02|0
1655250420000|2022-06-14 23:47:00|751.3|748.9|751.42|749.02|751.42|749.02|751.3|748.9|0
1655250430000|2022-06-14 23:47:10|751.67|749.27|751.8|749.4|751.8|749.4|751.55|749.15|0
1655250440000|2022-06-14 23:47:20|751.92|749.52|751.92|749.52|751.92|749.52|751.67|749.27|0
1655250450000|2022-06-14 23:47:30|751.8|749.4|751.55|749.15|751.8|749.4|751.55|749.15|0
1655250460000|2022-06-14 23:47:40|751.42|749.02|751.42|749.02|751.42|749.02|751.42|749.02|0
1655250470000|2022-06-14 23:47:50|751.67|749.27|751.67|749.27|751.92|749.52|751.67|749.27|0
1655250480000|2022-06-14 23:48:00|750.67|748.27|750.92|748.52|750.92|748.52|750.67|748.27|0
1655250490000|2022-06-14 23:48:10|750.67|748.27|750.67|748.27|750.67|748.27|750.42|748.02|0
1655250500000|2022-06-14 23:48:20|750.3|747.9|750.17|747.77|750.42|748.02|750.17|747.77|0
1655250510000|2022-06-14 23:48:30|750.42|748.02|750.42|748.02|750.42|748.02|750.42|748.02|0
1655250520000|2022-06-14 23:48:40|750.17|747.77|750.17|747.77|750.17|747.77|750.17|747.77|0
1655250530000|2022-06-14 23:48:50|749.92|747.52|750.17|747.77|750.17|747.77|749.92|747.52|0
1655250540000|2022-06-14 23:49:00|750.05|747.65|749.92|747.52|750.05|747.65|749.92|747.52|0
1655250550000|2022-06-14 23:49:10|750.05|747.65|749.92|747.52|750.05|747.65|749.92|747.52|0
1655250560000|2022-06-14 23:49:20|750.05|747.65|750.05|747.65|750.05|747.65|750.05|747.65|0
1655250570000|2022-06-14 23:49:30|749.92|747.52|749.17|746.77|749.92|747.52|749.17|746.77|0
1655250580000|2022-06-14 23:49:40|749.42|747.02|749.42|747.02|749.42|747.02|749.17|746.77|0
1655250590000|2022-06-14 23:49:50|749.3|746.9|749.17|746.77|749.3|746.9|749.17|746.77|0
1655250600000|2022-06-14 23:50:00|748.92|746.52|748.42|746.02|749.05|746.65|748.42|746.02|0
1655250610000|2022-06-14 23:50:10|748.17|745.77|748.17|745.77|748.17|745.77|748.17|745.77|0
1655250620000|2022-06-14 23:50:20|747.92|745.52|748.17|745.77|748.17|745.77|747.92|745.52|0
1655250630000|2022-06-14 23:50:30|748.3|745.9|748.17|745.77|748.3|745.9|747.92|745.52|0
1655250650000|2022-06-14 23:50:50|748.3|745.9|748.42|746.02|748.42|746.02|748.3|745.9|0
1655250660000|2022-06-14 23:51:00|748.05|745.65|748.42|746.02|748.42|746.02|748.05|745.65|0
1655250670000|2022-06-14 23:51:10|748.67|746.27|748.67|746.27|748.67|746.27|748.67|746.27|0
1655250680000|2022-06-14 23:51:20|748.92|746.52|748.92|746.52|748.92|746.52|748.92|746.52|0
1655250690000|2022-06-14 23:51:30|748.42|746.02|748.42|746.02|748.42|746.02|748.42|746.02|0
1655250700000|2022-06-14 23:51:40|748.55|746.15|748.67|746.27|748.67|746.27|748.55|746.15|0
1655250710000|2022-06-14 23:51:50|748.42|746.02|747.92|745.52|748.55|746.15|747.92|745.52|0
1655250720000|2022-06-14 23:52:00|747.42|745.02|747.05|744.65|747.42|745.02|747.05|744.65|0
1655250730000|2022-06-14 23:52:10|747.17|744.77|747.17|744.77|747.17|744.77|747.17|744.77|0
1655250740000|2022-06-14 23:52:20|747.05|744.65|746.92|744.52|747.05|744.65|746.92|744.52|0
1655250760000|2022-06-14 23:52:40|746.8|744.4|747.17|744.77|747.17|744.77|746.8|744.4|0
1655250770000|2022-06-14 23:52:50|747.42|745.02|747.17|744.77|747.42|745.02|747.17|744.77|0
1655250780000|2022-06-14 23:53:00|747.05|744.65|747.05|744.65|747.05|744.65|747.05|744.65|0
1655250790000|2022-06-14 23:53:10|746.67|744.27|746.42|744.02|746.67|744.27|746.42|744.02|0
1655250800000|2022-06-14 23:53:20|746.17|743.77|745.67|743.27|746.17|743.77|745.67|743.27|0
1655250810000|2022-06-14 23:53:30|745.42|743.02|745.55|743.15|745.67|743.27|745.42|743.02|0
1655250820000|2022-06-14 23:53:40|745.67|743.27|745.42|743.02|745.67|743.27|745.42|743.02|0
1655250830000|2022-06-14 23:53:50|745.3|742.9|745.42|743.02|745.42|743.02|745.3|742.9|0
1655250840000|2022-06-14 23:54:00|745.17|742.77|745.42|743.02|745.42|743.02|745.17|742.77|0
1655250850000|2022-06-14 23:54:10|745.17|742.77|745.42|743.02|745.42|743.02|745.17|742.77|0
1655250860000|2022-06-14 23:54:20|745.92|743.52|746.17|743.77|746.17|743.77|745.92|743.52|0
1655250870000|2022-06-14 23:54:30|746.3|743.9|746.17|743.77|746.3|743.9|745.92|743.52|0
1655250880000|2022-06-14 23:54:40|745.92|743.52|745.17|742.77|745.92|743.52|745.17|742.77|0
1655250890000|2022-06-14 23:54:50|745.42|743.02|745.42|743.02|745.42|743.02|745.42|743.02|0
1655250900000|2022-06-14 23:55:00|745.17|742.77|745.42|743.02|745.42|743.02|745.17|742.77|0
1655250910000|2022-06-14 23:55:10|745.17|742.77|745.17|742.77|745.3|742.9|745.17|742.77|0
1655250920000|2022-06-14 23:55:20|745.42|743.02|744.92|742.52|745.42|743.02|744.92|742.52|0
1655250930000|2022-06-14 23:55:30|744.67|742.27|744.3|741.9|744.67|742.27|744.3|741.9|0
1655250940000|2022-06-14 23:55:40|744.67|742.27|744.17|741.77|744.67|742.27|743.92|741.52|0
1655250950000|2022-06-14 23:55:50|743.92|741.52|744.42|742.02|744.42|742.02|743.92|741.52|0
1655250960000|2022-06-14 23:56:00|744.3|741.9|744.17|741.77|744.42|742.02|744.17|741.77|0
1655250970000|2022-06-14 23:56:10|744.42|742.02|743.92|741.52|744.42|742.02|743.92|741.52|0
1655250980000|2022-06-14 23:56:20|744.17|741.77|743.67|741.27|744.17|741.77|743.67|741.27|0
1655250990000|2022-06-14 23:56:30|743.92|741.52|743.67|741.27|743.92|741.52|743.67|741.27|0
1655251000000|2022-06-14 23:56:40|743.8|741.4|743.67|741.27|743.8|741.4|743.67|741.27|0
1655251010000|2022-06-14 23:56:50|743.8|741.4|743.67|741.27|743.92|741.52|743.67|741.27|0
1655251020000|2022-06-14 23:57:00|743.55|741.15|743.67|741.27|743.92|741.52|743.55|741.15|0
1655251030000|2022-06-14 23:57:10|743.42|741.02|743.67|741.27|743.67|741.27|743.42|741.02|0
1655251040000|2022-06-14 23:57:20|743.92|741.52|743.42|741.02|743.92|741.52|743.42|741.02|0
1655251050000|2022-06-14 23:57:30|743.17|740.77|742.67|740.27|743.17|740.77|742.67|740.27|0
1655251060000|2022-06-14 23:57:40|742.42|740.02|742.42|740.02|742.42|740.02|742.17|739.77|0
1655251070000|2022-06-14 23:57:50|742.3|739.9|741.92|739.52|742.3|739.9|741.92|739.52|0
1655251080000|2022-06-14 23:58:00|741.17|738.77|740.8|738.4|741.17|738.77|740.8|738.4|0
1655251090000|2022-06-14 23:58:10|740.92|738.52|740.92|738.52|740.92|738.52|740.67|738.27|0
1655251100000|2022-06-14 23:58:20|741.17|738.77|741.67|739.27|741.67|739.27|741.17|738.77|0
1655251110000|2022-06-14 23:58:30|741.92|739.52|742.17|739.77|742.17|739.77|741.67|739.27|0
1655251130000|2022-06-14 23:58:50|742.3|739.9|742.42|740.02|742.42|740.02|742.3|739.9|0
1655251140000|2022-06-14 23:59:00|742.55|740.15|742.92|740.52|742.92|740.52|742.55|740.15|0
1655251150000|2022-06-14 23:59:10|742.67|740.27|742.67|740.27|742.67|740.27|742.67|740.27|0
1655251160000|2022-06-14 23:59:20|743.17|740.77|743.92|741.52|743.92|741.52|743.17|740.77|0
1655251170000|2022-06-14 23:59:30|743.8|741.4|743.67|741.27|743.92|741.52|743.67|741.27|0
1655251180000|2022-06-14 23:59:40|743.42|741.02|743.67|741.27|743.67|741.27|743.42|741.02|0
1655251190000|2022-06-14 23:59:50|744.17|741.77|743.92|741.52|744.17|741.77|743.92|741.52|0
1655251200000|2022-06-15 00:00:00|744.17|741.77|744.92|742.52|744.92|742.52|744.17|741.77|0
1655251210000|2022-06-15 00:00:10|745.42|743.02|744.92|742.52|745.42|743.02|744.92|742.52|0
1655251220000|2022-06-15 00:00:20|744.67|742.27|744.92|742.52|744.92|742.52|744.42|742.02|0
1655251230000|2022-06-15 00:00:30|744.67|742.27|743.67|741.27|744.67|742.27|743.67|741.27|0
1655251240000|2022-06-15 00:00:40|743.17|740.77|744.42|742.02|744.42|742.02|743.17|740.77|0
1655251250000|2022-06-15 00:00:50|744.17|741.77|744.67|742.27|744.67|742.27|744.17|741.77|0
1655251260000|2022-06-15 00:01:00|744.92|742.52|745.42|743.02|745.42|743.02|744.92|742.52|0
1655251270000|2022-06-15 00:01:10|745.3|742.9|744.55|742.15|745.3|742.9|744.55|742.15|0
1655251280000|2022-06-15 00:01:20|744.67|742.27|744.55|742.15|744.67|742.27|744.55|742.15|0
1655251290000|2022-06-15 00:01:30|744.17|741.77|745.42|743.02|745.42|743.02|744.17|741.77|0
1655251300000|2022-06-15 00:01:40|745.3|742.9|745.42|743.02|745.67|743.27|745.3|742.9|0
1655251310000|2022-06-15 00:01:50|745.05|742.65|744.67|742.27|745.05|742.65|744.42|742.02|0
1655251320000|2022-06-15 00:02:00|744.55|742.15|744.42|742.02|745.17|742.77|744.42|742.02|0
1655251330000|2022-06-15 00:02:10|744.55|742.15|744.92|742.52|744.92|742.52|744.42|742.02|0
1655251340000|2022-06-15 00:02:20|744.67|742.27|744.55|742.15|744.67|742.27|744.55|742.15|0
1655251350000|2022-06-15 00:02:30|744.17|741.77|744.92|742.52|744.92|742.52|744.17|741.77|0
1655251360000|2022-06-15 00:02:40|744.67|742.27|744.67|742.27|744.67|742.27|744.67|742.27|0
1655251370000|2022-06-15 00:02:50|744.92|742.52|744.92|742.52|744.92|742.52|744.67|742.27|0
1655251380000|2022-06-15 00:03:00|744.67|742.27|745.42|743.02|745.42|743.02|744.67|742.27|0
1655251390000|2022-06-15 00:03:10|744.92|742.52|744.92|742.52|744.92|742.52|744.67|742.27|0
1655251400000|2022-06-15 00:03:20|745.17|742.77|745.3|742.9|745.42|743.02|745.17|742.77|0
1655251410000|2022-06-15 00:03:30|745.42|743.02|744.92|742.52|745.42|743.02|744.92|742.52|0
1655251420000|2022-06-15 00:03:40|744.8|742.4|745.17|742.77|745.17|742.77|744.67|742.27|0
1655251430000|2022-06-15 00:03:50|744.92|742.52|744.67|742.27|744.92|742.52|744.67|742.27|0
1655251440000|2022-06-15 00:04:00|744.55|742.15|744.55|742.15|744.67|742.27|744.42|742.02|0
1655251450000|2022-06-15 00:04:10|744.17|741.77|743.92|741.52|744.17|741.77|743.67|741.27|0
1655251460000|2022-06-15 00:04:20|744.17|741.77|744.17|741.77|744.42|742.02|744.17|741.77|0
1655251470000|2022-06-15 00:04:30|743.92|741.52|744.17|741.77|744.17|741.77|743.8|741.4|0
1655251480000|2022-06-15 00:04:40|743.67|741.27|743.55|741.15|743.67|741.27|743.55|741.15|0
1655251490000|2022-06-15 00:04:50|743.42|741.02|743.67|741.27|743.67|741.27|743.42|741.02|0
1655251500000|2022-06-15 00:05:00|743.92|741.52|745.17|742.77|745.17|742.77|743.92|741.52|0
1655251510000|2022-06-15 00:05:10|745.05|742.65|744.92|742.52|745.17|742.77|744.92|742.52|0
1655251520000|2022-06-15 00:05:20|744.67|742.27|744.67|742.27|744.67|742.27|744.67|742.27|0
1655251530000|2022-06-15 00:05:30|744.92|742.52|745.55|743.15|745.55|743.15|744.92|742.52|0
1655251540000|2022-06-15 00:05:40|745.67|743.27|745.67|743.27|745.92|743.52|745.67|743.27|0
1655251550000|2022-06-15 00:05:50|745.92|743.52|746.05|743.65|746.05|743.65|745.92|743.52|0
1655251560000|2022-06-15 00:06:00|746.42|744.02|746.92|744.52|746.92|744.52|746.42|744.02|0
1655251570000|2022-06-15 00:06:10|746.67|744.27|747.42|745.02|747.42|745.02|746.67|744.27|0
1655251580000|2022-06-15 00:06:20|747.55|745.15|747.67|745.27|747.67|745.27|747.55|745.15|0
1655251590000|2022-06-15 00:06:30|747.42|745.02|748.42|746.02|748.42|746.02|747.42|745.02|0
1655251600000|2022-06-15 00:06:40|748.17|745.77|747.67|745.27|748.17|745.77|747.67|745.27|0
1655251610000|2022-06-15 00:06:50|748.05|745.65|748.17|745.77|748.17|745.77|747.92|745.52|0
1655251620000|2022-06-15 00:07:00|747.67|745.27|747.92|745.52|747.92|745.52|747.55|745.15|0
1655251630000|2022-06-15 00:07:10|747.67|745.27|747.92|745.52|747.92|745.52|747.42|745.02|0
1655251640000|2022-06-15 00:07:20|747.67|745.27|747.67|745.27|747.67|745.27|747.67|745.27|0
1655251650000|2022-06-15 00:07:30|747.42|745.02|747.42|745.02|747.42|745.02|747.17|744.77|0
1655251660000|2022-06-15 00:07:40|747.55|745.15|747.42|745.02|747.55|745.15|747.42|745.02|0
1655251670000|2022-06-15 00:07:50|747.55|745.15|747.42|745.02|747.67|745.27|747.42|745.02|0
1655251680000|2022-06-15 00:08:00|747.3|744.9|747.42|745.02|747.42|745.02|747.3|744.9|0
1655251690000|2022-06-15 00:08:10|747.67|745.27|747.17|744.77|747.67|745.27|747.17|744.77|0
1655251700000|2022-06-15 00:08:20|747.05|744.65|747.17|744.77|747.17|744.77|747.05|744.65|0
1655251710000|2022-06-15 00:08:30|746.92|744.52|747.17|744.77|747.17|744.77|746.92|744.52|0
1655251720000|2022-06-15 00:08:40|747.42|745.02|746.92|744.52|747.42|745.02|746.42|744.02|0
1655251730000|2022-06-15 00:08:50|747.17|744.77|747.3|744.9|747.3|744.9|747.17|744.77|0
1655251740000|2022-06-15 00:09:00|747.05|744.65|746.92|744.52|747.05|744.65|746.8|744.4|0
1655251750000|2022-06-15 00:09:10|747.05|744.65|747.42|745.02|747.42|745.02|747.05|744.65|0
1655251760000|2022-06-15 00:09:20|747.17|744.77|747.17|744.77|747.17|744.77|747.17|744.77|0
1655251770000|2022-06-15 00:09:30|746.92|744.52|746.67|744.27|746.92|744.52|746.67|744.27|0
1655251780000|2022-06-15 00:09:40|746.92|744.52|746.92|744.52|746.92|744.52|746.67|744.27|0
1655251790000|2022-06-15 00:09:50|747.05|744.65|746.42|744.02|747.05|744.65|746.42|744.02|0
1655251800000|2022-06-15 00:10:00|746.55|744.15|747.05|744.65|747.05|744.65|746.55|744.15|0
1655251810000|2022-06-15 00:10:10|747.42|745.02|747.05|744.65|747.42|745.02|746.92|744.52|0
1655251820000|2022-06-15 00:10:20|747.17|744.77|746.67|744.27|747.17|744.77|746.67|744.27|0
1655251840000|2022-06-15 00:10:40|746.42|744.02|746.8|744.4|746.8|744.4|746.42|744.02|0
1655251860000|2022-06-15 00:11:00|746.92|744.52|747.42|745.02|747.42|745.02|746.92|744.52|0
1655251870000|2022-06-15 00:11:10|747.55|745.15|747.42|745.02|747.55|745.15|747.17|744.77|0
1655251880000|2022-06-15 00:11:20|747.67|745.27|747.42|745.02|747.67|745.27|747.42|745.02|0
1655251890000|2022-06-15 00:11:30|747.67|745.27|747.55|745.15|747.67|745.27|747.42|745.02|0
1655251900000|2022-06-15 00:11:40|747.67|745.27|747.67|745.27|747.67|745.27|747.67|745.27|0
1655251910000|2022-06-15 00:11:50|747.8|745.4|747.8|745.4|747.8|745.4|747.67|745.27|0
1655251920000|2022-06-15 00:12:00|747.92|745.52|747.42|745.02|747.92|745.52|747.42|745.02|0
1655251940000|2022-06-15 00:12:20|746.67|744.27|747.42|745.02|747.42|745.02|746.67|744.27|0
1655251950000|2022-06-15 00:12:30|747.17|744.77|747.17|744.77|747.42|745.02|747.17|744.77|0
1655251960000|2022-06-15 00:12:40|747.42|745.02|748.05|745.65|748.05|745.65|747.42|745.02|0
1655251970000|2022-06-15 00:12:50|747.92|745.52|747.67|745.27|747.92|745.52|747.67|745.27|0
1655251980000|2022-06-15 00:13:00|747.8|745.4|747.42|745.02|747.8|745.4|747.42|745.02|0
1655251990000|2022-06-15 00:13:10|747.67|745.27|747.17|744.77|747.67|745.27|747.17|744.77|0
1655252000000|2022-06-15 00:13:20|747.3|744.9|747.17|744.77|747.3|744.9|747.17|744.77|0
1655252010000|2022-06-15 00:13:30|747.3|744.9|747.3|744.9|747.3|744.9|747.3|744.9|0
1655252020000|2022-06-15 00:13:40|747.67|745.27|747.67|745.27|747.67|745.27|747.67|745.27|0
1655252030000|2022-06-15 00:13:50|747.55|745.15|747.05|744.65|747.55|745.15|747.05|744.65|0
1655252040000|2022-06-15 00:14:00|746.92|744.52|747.17|744.77|747.17|744.77|746.92|744.52|0
1655252050000|2022-06-15 00:14:10|747.05|744.65|747.17|744.77|747.17|744.77|747.05|744.65|0
1655252060000|2022-06-15 00:14:20|747.42|745.02|747.42|745.02|747.42|745.02|747.42|745.02|0
1655252070000|2022-06-15 00:14:30|747.17|744.77|747.17|744.77|747.17|744.77|747.17|744.77|0
1655252080000|2022-06-15 00:14:40|747.05|744.65|746.67|744.27|747.17|744.77|746.67|744.27|0
1655252090000|2022-06-15 00:14:50|746.55|744.15|746.67|744.27|746.67|744.27|746.55|744.15|0
1655252100000|2022-06-15 00:15:00|747.42|745.02|747.92|745.52|747.92|745.52|747.42|745.02|0
1655252110000|2022-06-15 00:15:10|748.17|745.77|748.42|746.02|748.42|746.02|748.17|745.77|0
1655252120000|2022-06-15 00:15:20|747.92|745.52|748.17|745.77|748.17|745.77|747.92|745.52|0
1655252130000|2022-06-15 00:15:30|747.67|745.27|747.67|745.27|747.92|745.52|747.67|745.27|0
1655252140000|2022-06-15 00:15:40|747.42|745.02|747.17|744.77|747.55|745.15|747.17|744.77|0
1655252150000|2022-06-15 00:15:50|746.92|744.52|747.05|744.65|747.05|744.65|746.92|744.52|0
1655252160000|2022-06-15 00:16:00|746.67|744.27|745.67|743.27|746.67|744.27|745.67|743.27|0
1655252170000|2022-06-15 00:16:10|745.8|743.4|746.17|743.77|746.17|743.77|745.8|743.4|0
1655252180000|2022-06-15 00:16:20|746.42|744.02|746.17|743.77|746.42|744.02|746.17|743.77|0
1655252190000|2022-06-15 00:16:30|746.67|744.27|746.67|744.27|746.67|744.27|746.55|744.15|0
1655252200000|2022-06-15 00:16:40|746.42|744.02|746.67|744.27|746.67|744.27|746.42|744.02|0
1655252210000|2022-06-15 00:16:50|747.67|745.27|747.67|745.27|747.92|745.52|747.67|745.27|0
1655252220000|2022-06-15 00:17:00|747.92|745.52|748.17|745.77|748.17|745.77|747.92|745.52|0
1655252230000|2022-06-15 00:17:10|747.92|745.52|748.17|745.77|748.17|745.77|747.92|745.52|0
1655252240000|2022-06-15 00:17:20|747.92|745.52|748.42|746.02|748.67|746.27|747.92|745.52|0
1655252250000|2022-06-15 00:17:30|748.67|746.27|748.17|745.77|748.67|746.27|748.17|745.77|0
1655252260000|2022-06-15 00:17:40|748.3|745.9|748.17|745.77|748.3|745.9|748.17|745.77|0
1655252270000|2022-06-15 00:17:50|747.3|744.9|747.42|745.02|747.67|745.27|747.3|744.9|0
1655252280000|2022-06-15 00:18:00|747.17|744.77|746.42|744.02|747.17|744.77|746.3|743.9|0
1655252290000|2022-06-15 00:18:10|746.67|744.27|746.67|744.27|746.67|744.27|746.67|744.27|0
1655252300000|2022-06-15 00:18:20|746.05|743.65|745.92|743.52|746.05|743.65|745.92|743.52|0
1655252310000|2022-06-15 00:18:30|745.67|743.27|745.92|743.52|745.92|743.52|745.42|743.02|0
1655252320000|2022-06-15 00:18:40|745.8|743.4|745.3|742.9|745.8|743.4|745.17|742.77|0
1655252330000|2022-06-15 00:18:50|745.17|742.77|744.92|742.52|745.17|742.77|744.92|742.52|0
1655252340000|2022-06-15 00:19:00|744.8|742.4|744.67|742.27|744.92|742.52|744.67|742.27|0
1655252350000|2022-06-15 00:19:10|744.42|742.02|744.17|741.77|744.42|742.02|744.05|741.65|0
1655252360000|2022-06-15 00:19:20|744.3|741.9|744.67|742.27|744.67|742.27|744.3|741.9|0
1655252370000|2022-06-15 00:19:30|744.92|742.52|745.17|742.77|745.17|742.77|744.92|742.52|0
1655252380000|2022-06-15 00:19:40|745.05|742.65|745.17|742.77|745.42|743.02|745.05|742.65|0
1655252390000|2022-06-15 00:19:50|744.92|742.52|744.92|742.52|744.92|742.52|744.67|742.27|0
1655252400000|2022-06-15 00:20:00|745.05|742.65|745.05|742.65|745.05|742.65|745.05|742.65|0
1655252410000|2022-06-15 00:20:10|744.92|742.52|744.92|742.52|744.92|742.52|744.92|742.52|0
1655252420000|2022-06-15 00:20:20|744.67|742.27|744.92|742.52|745.05|742.65|744.67|742.27|0
1655252430000|2022-06-15 00:20:30|745.17|742.77|745.92|743.52|745.92|743.52|745.17|742.77|0
1655252440000|2022-06-15 00:20:40|746.17|743.77|746.05|743.65|746.17|743.77|746.05|743.65|0
1655252450000|2022-06-15 00:20:50|746.17|743.77|746.17|743.77|746.42|744.02|746.17|743.77|0
1655252460000|2022-06-15 00:21:00|746.67|744.27|746.92|744.52|746.92|744.52|746.67|744.27|0
1655252480000|2022-06-15 00:21:20|747.17|744.77|746.67|744.27|747.17|744.77|746.67|744.27|0
1655252490000|2022-06-15 00:21:30|746.92|744.52|746.92|744.52|746.92|744.52|746.67|744.27|0
1655252500000|2022-06-15 00:21:40|746.67|744.27|746.67|744.27|746.67|744.27|746.42|744.02|0
1655252510000|2022-06-15 00:21:50|746.55|744.15|747.17|744.77|747.17|744.77|746.42|744.02|0
1655252520000|2022-06-15 00:22:00|747.55|745.15|747.92|745.52|747.92|745.52|747.55|745.15|0
1655252530000|2022-06-15 00:22:10|748.17|745.77|747.92|745.52|748.17|745.77|747.92|745.52|0
1655252540000|2022-06-15 00:22:20|748.17|745.77|748.17|745.77|748.17|745.77|747.92|745.52|0
1655252550000|2022-06-15 00:22:30|748.42|746.02|748.05|745.65|748.42|746.02|748.05|745.65|0
1655252560000|2022-06-15 00:22:40|748.17|745.77|748.05|745.65|748.17|745.77|748.05|745.65|0
1655252570000|2022-06-15 00:22:50|747.92|745.52|748.42|746.02|748.42|746.02|747.92|745.52|0
1655252580000|2022-06-15 00:23:00|748.55|746.15|748.42|746.02|748.67|746.27|748.42|746.02|0
1655252590000|2022-06-15 00:23:10|748.3|745.9|748.17|745.77|748.67|746.27|748.17|745.77|0
1655252600000|2022-06-15 00:23:20|748.05|745.65|747.55|745.15|748.05|745.65|747.55|745.15|0
1655252610000|2022-06-15 00:23:30|747.67|745.27|747.92|745.52|747.92|745.52|747.67|745.27|0
1655252620000|2022-06-15 00:23:40|747.67|745.27|747.67|745.27|747.92|745.52|747.67|745.27|0
1655252630000|2022-06-15 00:23:50|747.55|745.15|747.42|745.02|747.67|745.27|747.42|745.02|0
1655252640000|2022-06-15 00:24:00|747.3|744.9|747.42|745.02|747.42|745.02|747.17|744.77|0
1655252650000|2022-06-15 00:24:10|747.17|744.77|747.17|744.77|747.17|744.77|747.17|744.77|0
1655252660000|2022-06-15 00:24:20|747.05|744.65|746.92|744.52|747.17|744.77|746.92|744.52|0
1655252670000|2022-06-15 00:24:30|747.17|744.77|746.8|744.4|747.17|744.77|746.8|744.4|0
1655252680000|2022-06-15 00:24:40|746.67|744.27|747.17|744.77|747.17|744.77|746.67|744.27|0
1655252690000|2022-06-15 00:24:50|747.05|744.65|746.92|744.52|747.05|744.65|746.92|744.52|0
1655252700000|2022-06-15 00:25:00|746.67|744.27|746.67|744.27|746.67|744.27|746.67|744.27|0
1655252720000|2022-06-15 00:25:20|746.92|744.52|746.8|744.4|746.92|744.52|746.67|744.27|0
1655252730000|2022-06-15 00:25:30|746.92|744.52|746.92|744.52|747.17|744.77|746.92|744.52|0
1655252740000|2022-06-15 00:25:40|746.67|744.27|747.67|745.27|747.67|745.27|746.67|744.27|0
1655252750000|2022-06-15 00:25:50|747.92|745.52|747.92|745.52|747.92|745.52|747.8|745.4|0
1655252760000|2022-06-15 00:26:00|748.17|745.77|748.42|746.02|748.42|746.02|748.17|745.77|0
1655252780000|2022-06-15 00:26:20|748.67|746.27|748.67|746.27|748.92|746.52|748.67|746.27|0
1655252790000|2022-06-15 00:26:30|748.92|746.52|748.8|746.4|749.17|746.77|748.8|746.4|0
1655252800000|2022-06-15 00:26:40|748.67|746.27|748.05|745.65|748.67|746.27|747.92|745.52|0
1655252810000|2022-06-15 00:26:50|747.92|745.52|748.67|746.27|748.67|746.27|747.92|745.52|0
1655252820000|2022-06-15 00:27:00|748.42|746.02|748.55|746.15|748.55|746.15|748.42|746.02|0
1655252830000|2022-06-15 00:27:10|748.67|746.27|748.92|746.52|748.92|746.52|748.67|746.27|0
1655252840000|2022-06-15 00:27:20|748.8|746.4|749.17|746.77|749.17|746.77|748.67|746.27|0
1655252850000|2022-06-15 00:27:30|749.3|746.9|748.92|746.52|749.42|747.02|748.92|746.52|0
1655252860000|2022-06-15 00:27:40|749.05|746.65|749.42|747.02|749.42|747.02|749.05|746.65|0
1655252870000|2022-06-15 00:27:50|749.17|746.77|749.3|746.9|749.42|747.02|749.17|746.77|0
1655252880000|2022-06-15 00:28:00|749.17|746.77|749.42|747.02|749.42|747.02|749.17|746.77|0
1655252890000|2022-06-15 00:28:10|749.3|746.9|749.3|746.9|749.42|747.02|749.3|746.9|0
1655252900000|2022-06-15 00:28:20|749.42|747.02|749.42|747.02|749.42|747.02|749.42|747.02|0
1655252920000|2022-06-15 00:28:40|749.17|746.77|749.42|747.02|749.67|747.27|749.17|746.77|0
1655252930000|2022-06-15 00:28:50|749.17|746.77|749.05|746.65|749.17|746.77|749.05|746.65|0
1655252940000|2022-06-15 00:29:00|748.92|746.52|748.55|746.15|748.92|746.52|748.55|746.15|0
1655252950000|2022-06-15 00:29:10|748.67|746.27|748.92|746.52|748.92|746.52|748.67|746.27|0
1655252960000|2022-06-15 00:29:20|749.17|746.77|749.05|746.65|749.17|746.77|749.05|746.65|0
1655252970000|2022-06-15 00:29:30|749.42|747.02|749.17|746.77|749.42|747.02|749.17|746.77|0
1655252980000|2022-06-15 00:29:40|748.92|746.52|748.92|746.52|748.92|746.52|748.92|746.52|0
1655252990000|2022-06-15 00:29:50|748.67|746.27|748.67|746.27|748.67|746.27|748.67|746.27|0
1655253000000|2022-06-15 00:30:00|748.8|746.4|749.42|747.02|749.42|747.02|748.8|746.4|0
1655253010000|2022-06-15 00:30:10|749.3|746.9|749.42|747.02|749.55|747.15|749.3|746.9|0
1655253020000|2022-06-15 00:30:20|749.67|747.27|749.67|747.27|749.67|747.27|749.67|747.27|0
1655253030000|2022-06-15 00:30:30|749.55|747.15|749.55|747.15|749.67|747.27|749.42|747.02|0
1655253040000|2022-06-15 00:30:40|749.67|747.27|749.3|746.9|749.67|747.27|749.3|746.9|0
1655253050000|2022-06-15 00:30:50|749.17|746.77|748.92|746.52|749.17|746.77|748.92|746.52|0
1655253060000|2022-06-15 00:31:00|748.55|746.15|748.55|746.15|748.67|746.27|748.55|746.15|0
1655253070000|2022-06-15 00:31:10|748.67|746.27|748.8|746.4|748.8|746.4|748.67|746.27|0
1655253080000|2022-06-15 00:31:20|748.67|746.27|748.55|746.15|748.67|746.27|748.55|746.15|0
1655253090000|2022-06-15 00:31:30|748.67|746.27|748.67|746.27|748.67|746.27|748.67|746.27|0
1655253100000|2022-06-15 00:31:40|748.55|746.15|748.55|746.15|748.55|746.15|748.55|746.15|0
1655253110000|2022-06-15 00:31:50|748.42|746.02|748.17|745.77|748.55|746.15|748.17|745.77|0
1655253120000|2022-06-15 00:32:00|747.92|745.52|747.67|745.27|748.05|745.65|747.67|745.27|0
1655253130000|2022-06-15 00:32:10|747.55|745.15|747.42|745.02|747.55|745.15|747.42|745.02|0
1655253140000|2022-06-15 00:32:20|747.67|745.27|747.92|745.52|748.17|745.77|747.67|745.27|0
1655253150000|2022-06-15 00:32:30|748.05|745.65|748.05|745.65|748.05|745.65|748.05|745.65|0
1655253160000|2022-06-15 00:32:40|748.17|745.77|748.42|746.02|748.42|746.02|748.05|745.65|0
1655253170000|2022-06-15 00:32:50|748.05|745.65|748.3|745.9|748.3|745.9|748.05|745.65|0
1655253180000|2022-06-15 00:33:00|748.42|746.02|748.55|746.15|748.55|746.15|748.42|746.02|0
1655253190000|2022-06-15 00:33:10|748.42|746.02|748.55|746.15|748.67|746.27|748.42|746.02|0
1655253200000|2022-06-15 00:33:20|748.17|745.77|747.92|745.52|748.17|745.77|747.92|745.52|0
1655253210000|2022-06-15 00:33:30|747.8|745.4|747.67|745.27|747.8|745.4|747.67|745.27|0
1655253220000|2022-06-15 00:33:40|747.42|745.02|747.42|745.02|747.55|745.15|747.42|745.02|0
1655253230000|2022-06-15 00:33:50|746.92|744.52|746.42|744.02|746.92|744.52|746.42|744.02|0
1655253240000|2022-06-15 00:34:00|746.3|743.9|746.17|743.77|746.3|743.9|746.17|743.77|0
1655253250000|2022-06-15 00:34:10|746.3|743.9|746.67|744.27|746.67|744.27|746.3|743.9|0
1655253260000|2022-06-15 00:34:20|747.17|744.77|747.42|745.02|747.42|745.02|746.92|744.52|0
1655253270000|2022-06-15 00:34:30|747.67|745.27|748.17|745.77|748.17|745.77|747.67|745.27|0
1655253280000|2022-06-15 00:34:40|747.8|745.4|748.05|745.65|748.17|745.77|747.8|745.4|0
1655253290000|2022-06-15 00:34:50|747.67|745.27|748.17|745.77|748.17|745.77|747.67|745.27|0
1655253300000|2022-06-15 00:35:00|748.05|745.65|748.3|745.9|748.42|746.02|748.05|745.65|0
1655253310000|2022-06-15 00:35:10|748.17|745.77|748.17|745.77|748.17|745.77|748.05|745.65|0
1655253320000|2022-06-15 00:35:20|748.55|746.15|748.55|746.15|748.55|746.15|748.42|746.02|0
1655253330000|2022-06-15 00:35:30|748.67|746.27|748.92|746.52|748.92|746.52|748.67|746.27|0
1655253340000|2022-06-15 00:35:40|749.05|746.65|749.05|746.65|749.05|746.65|749.05|746.65|0
1655253350000|2022-06-15 00:35:50|748.92|746.52|749.42|747.02|749.42|747.02|748.92|746.52|0
1655253360000|2022-06-15 00:36:00|749.3|746.9|749.67|747.27|749.67|747.27|749.3|746.9|0
1655253370000|2022-06-15 00:36:10|749.17|746.77|749.42|747.02|749.42|747.02|749.17|746.77|0
1655253380000|2022-06-15 00:36:20|749.3|746.9|749.3|746.9|749.42|747.02|749.3|746.9|0
1655253400000|2022-06-15 00:36:40|749.42|747.02|749.42|747.02|749.55|747.15|749.42|747.02|0
1655253410000|2022-06-15 00:36:50|749.3|746.9|749.3|746.9|749.3|746.9|749.3|746.9|0
1655253420000|2022-06-15 00:37:00|749.42|747.02|749.3|746.9|749.42|747.02|749.3|746.9|0
1655253430000|2022-06-15 00:37:10|749.42|747.02|749.3|746.9|749.42|747.02|749.3|746.9|0
1655253440000|2022-06-15 00:37:20|749.42|747.02|748.92|746.52|749.42|747.02|748.92|746.52|0
1655253450000|2022-06-15 00:37:30|749.17|746.77|749.17|746.77|749.17|746.77|749.17|746.77|0
1655253460000|2022-06-15 00:37:40|749.3|746.9|748.92|746.52|749.55|747.15|748.92|746.52|0
1655253470000|2022-06-15 00:37:50|748.67|746.27|748.8|746.4|748.8|746.4|748.67|746.27|0
1655253480000|2022-06-15 00:38:00|748.67|746.27|748.42|746.02|748.67|746.27|748.42|746.02|0
1655253490000|2022-06-15 00:38:10|748.17|745.77|748.17|745.77|748.17|745.77|748.17|745.77|0
1655253500000|2022-06-15 00:38:20|747.67|745.27|747.05|744.65|747.67|745.27|747.05|744.65|0
1655253510000|2022-06-15 00:38:30|746.67|744.27|747.55|745.15|747.55|745.15|746.67|744.27|0
1655253520000|2022-06-15 00:38:40|747.17|744.77|746.92|744.52|747.17|744.77|746.92|744.52|0
1655253530000|2022-06-15 00:38:50|747.42|745.02|747.8|745.4|747.8|745.4|747.42|745.02|0
1655253540000|2022-06-15 00:39:00|747.67|745.27|748.67|746.27|748.67|746.27|747.67|745.27|0
1655253550000|2022-06-15 00:39:10|748.42|746.02|748.3|745.9|748.42|746.02|748.17|745.77|0
1655253560000|2022-06-15 00:39:20|748.42|746.02|747.92|745.52|748.42|746.02|747.92|745.52|0
1655253570000|2022-06-15 00:39:30|748.05|745.65|747.92|745.52|748.05|745.65|747.92|745.52|0
1655253580000|2022-06-15 00:39:40|747.55|745.15|747.3|744.9|747.55|745.15|747.17|744.77|0
1655253590000|2022-06-15 00:39:50|747.55|745.15|747.17|744.77|747.55|745.15|747.17|744.77|0
1655253600000|2022-06-15 00:40:00|746.67|744.27|747.42|745.02|747.42|745.02|746.67|744.27|0
1655253610000|2022-06-15 00:40:10|747.17|744.77|747.55|745.15|747.55|745.15|747.17|744.77|0
1655253620000|2022-06-15 00:40:20|747.42|745.02|747.42|745.02|747.42|745.02|747.3|744.9|0
1655253640000|2022-06-15 00:40:40|748.17|745.77|748.17|745.77|748.17|745.77|747.92|745.52|0
1655253660000|2022-06-15 00:41:00|748.42|746.02|748.92|746.52|748.92|746.52|748.42|746.02|0
1655253670000|2022-06-15 00:41:10|749.17|746.77|749.42|747.02|749.42|747.02|749.17|746.77|0
1655253680000|2022-06-15 00:41:20|748.42|746.02|748.17|745.77|748.42|746.02|747.92|745.52|0
1655253690000|2022-06-15 00:41:30|748.05|745.65|747.67|745.27|748.42|746.02|747.67|745.27|0
1655253700000|2022-06-15 00:41:40|747.92|745.52|747.92|745.52|747.92|745.52|747.92|745.52|0
1655253710000|2022-06-15 00:41:50|747.8|745.4|748.17|745.77|748.17|745.77|747.8|745.4|0
1655253720000|2022-06-15 00:42:00|748.05|745.65|748.17|745.77|748.17|745.77|748.05|745.65|0
1655253730000|2022-06-15 00:42:10|747.8|745.4|747.67|745.27|747.8|745.4|747.67|745.27|0
1655253750000|2022-06-15 00:42:30|747.8|745.4|747.67|745.27|747.92|745.52|747.67|745.27|0
1655253760000|2022-06-15 00:42:40|747.92|745.52|747.67|745.27|747.92|745.52|747.67|745.27|0
1655253770000|2022-06-15 00:42:50|747.55|745.15|747.55|745.15|747.55|745.15|747.55|745.15|0
1655253780000|2022-06-15 00:43:00|747.67|745.27|747.67|745.27|747.67|745.27|747.55|745.15|0
1655253790000|2022-06-15 00:43:10|747.92|745.52|748.17|745.77|748.42|746.02|747.92|745.52|0
1655253800000|2022-06-15 00:43:20|747.92|745.52|748.3|745.9|748.3|745.9|747.92|745.52|0
1655253810000|2022-06-15 00:43:30|748.42|746.02|748.3|745.9|748.42|746.02|748.3|745.9|0
1655253820000|2022-06-15 00:43:40|748.42|746.02|748.92|746.52|748.92|746.52|748.42|746.02|0
1655253840000|2022-06-15 00:44:00|749.05|746.65|748.42|746.02|749.05|746.65|748.42|746.02|0
1655253850000|2022-06-15 00:44:10|747.67|745.27|747.92|745.52|747.92|745.52|747.67|745.27|0
1655253860000|2022-06-15 00:44:20|748.05|745.65|749.17|746.77|749.17|746.77|748.05|745.65|0
1655253870000|2022-06-15 00:44:30|748.92|746.52|749.17|746.77|749.17|746.77|748.92|746.52|0
1655253880000|2022-06-15 00:44:40|748.92|746.52|749.3|746.9|749.3|746.9|748.92|746.52|0
1655253890000|2022-06-15 00:44:50|749.55|747.15|749.05|746.65|749.55|747.15|748.92|746.52|0
1655253900000|2022-06-15 00:45:00|749.3|746.9|749.42|747.02|749.42|747.02|749.3|746.9|0
1655253910000|2022-06-15 00:45:10|749.3|746.9|749.17|746.77|749.42|747.02|749.17|746.77|0
1655253920000|2022-06-15 00:45:20|749.42|747.02|748.92|746.52|749.42|747.02|748.92|746.52|0
1655253930000|2022-06-15 00:45:30|749.3|746.9|749.17|746.77|749.3|746.9|749.17|746.77|0
1655253940000|2022-06-15 00:45:40|748.92|746.52|749.17|746.77|749.17|746.77|748.92|746.52|0
1655253950000|2022-06-15 00:45:50|749.05|746.65|749.17|746.77|749.17|746.77|748.92|746.52|0
1655253960000|2022-06-15 00:46:00|748.92|746.52|749.17|746.77|749.17|746.77|748.92|746.52|0
1655253970000|2022-06-15 00:46:10|749.42|747.02|749.3|746.9|749.42|747.02|749.17|746.77|0
1655253980000|2022-06-15 00:46:20|749.17|746.77|749.3|746.9|749.3|746.9|749.17|746.77|0
1655253990000|2022-06-15 00:46:30|749.17|746.77|749.17|746.77|749.17|746.77|748.92|746.52|0
1655254000000|2022-06-15 00:46:40|748.92|746.52|748.92|746.52|748.92|746.52|748.92|746.52|0
1655254010000|2022-06-15 00:46:50|749.05|746.65|749.17|746.77|749.17|746.77|749.05|746.65|0
1655254020000|2022-06-15 00:47:00|748.92|746.52|748.92|746.52|748.92|746.52|748.92|746.52|0
1655254030000|2022-06-15 00:47:10|749.05|746.65|749.05|746.65|749.05|746.65|749.05|746.65|0
1655254040000|2022-06-15 00:47:20|749.42|747.02|749.17|746.77|749.42|747.02|749.17|746.77|0
1655254050000|2022-06-15 00:47:30|749.42|747.02|749.42|747.02|749.42|747.02|749.42|747.02|0
1655254060000|2022-06-15 00:47:40|749.67|747.27|749.42|747.02|749.67|747.27|749.42|747.02|0
1655254070000|2022-06-15 00:47:50|749.55|747.15|749.67|747.27|749.67|747.27|749.55|747.15|0
1655254080000|2022-06-15 00:48:00|749.92|747.52|749.92|747.52|749.92|747.52|749.92|747.52|0
1655254090000|2022-06-15 00:48:10|750.42|748.02|750.17|747.77|750.42|748.02|750.17|747.77|0
1655254100000|2022-06-15 00:48:20|750.42|748.02|750.17|747.77|750.42|748.02|750.17|747.77|0
1655254110000|2022-06-15 00:48:30|749.92|747.52|749.92|747.52|749.92|747.52|749.67|747.27|0
1655254120000|2022-06-15 00:48:40|750.05|747.65|749.67|747.27|750.05|747.65|749.67|747.27|0
1655254140000|2022-06-15 00:49:00|749.8|747.4|750.42|748.02|750.67|748.27|749.8|747.4|0
1655254150000|2022-06-15 00:49:10|750.3|747.9|750.42|748.02|750.42|748.02|750.3|747.9|0
1655254160000|2022-06-15 00:49:20|750.55|748.15|750.8|748.4|750.8|748.4|750.42|748.02|0
1655254170000|2022-06-15 00:49:30|750.92|748.52|751.17|748.77|751.17|748.77|750.92|748.52|0
1655254180000|2022-06-15 00:49:40|751.67|749.27|750.92|748.52|751.67|749.27|750.92|748.52|0
1655254190000|2022-06-15 00:49:50|751.05|748.65|750.42|748.02|751.05|748.65|750.42|748.02|0
1655254200000|2022-06-15 00:50:00|750.92|748.52|750.67|748.27|750.92|748.52|750.67|748.27|0
1655254210000|2022-06-15 00:50:10|750.8|748.4|751.67|749.27|751.67|749.27|750.8|748.4|0
1655254220000|2022-06-15 00:50:20|752.17|749.77|752.42|750.02|752.42|750.02|752.17|749.77|0
1655254230000|2022-06-15 00:50:30|752.17|749.77|751.92|749.52|752.17|749.77|751.92|749.52|0
1655254240000|2022-06-15 00:50:40|752.05|749.65|752.17|749.77|752.17|749.77|751.92|749.52|0
1655254250000|2022-06-15 00:50:50|752.42|750.02|752.17|749.77|752.42|750.02|752.17|749.77|0
1655254260000|2022-06-15 00:51:00|752.42|750.02|752.55|750.15|752.67|750.27|752.3|749.9|0
1655254270000|2022-06-15 00:51:10|752.67|750.27|752.17|749.77|752.67|750.27|752.17|749.77|0
1655254280000|2022-06-15 00:51:20|752.42|750.02|752.55|750.15|752.55|750.15|752.42|750.02|0
1655254290000|2022-06-15 00:51:30|752.67|750.27|752.17|749.77|752.67|750.27|752.17|749.77|0
1655254300000|2022-06-15 00:51:40|751.92|749.52|752.17|749.77|752.17|749.77|751.92|749.52|0
1655254310000|2022-06-15 00:51:50|751.92|749.52|751.92|749.52|751.92|749.52|751.92|749.52|0
1655254320000|2022-06-15 00:52:00|752.17|749.77|752.17|749.77|752.17|749.77|751.92|749.52|0
1655254330000|2022-06-15 00:52:10|751.92|749.52|752.05|749.65|752.05|749.65|751.92|749.52|0
1655254340000|2022-06-15 00:52:20|751.92|749.52|752.17|749.77|752.17|749.77|751.92|749.52|0
1655254350000|2022-06-15 00:52:30|752.3|749.9|752.3|749.9|752.3|749.9|752.3|749.9|0
1655254360000|2022-06-15 00:52:40|752.42|750.02|752.67|750.27|752.67|750.27|752.42|750.02|0
1655254370000|2022-06-15 00:52:50|752.92|750.52|753.42|751.02|753.42|751.02|752.92|750.52|0
1655254380000|2022-06-15 00:53:00|753.67|751.27|753.67|751.27|753.8|751.4|753.67|751.27|0
1655254390000|2022-06-15 00:53:10|753.92|751.52|753.92|751.52|753.92|751.52|753.92|751.52|0
1655254400000|2022-06-15 00:53:20|754.17|751.77|754.42|752.02|754.42|752.02|754.17|751.77|0
1655254410000|2022-06-15 00:53:30|753.92|751.52|753.92|751.52|754.05|751.65|753.92|751.52|0
1655254420000|2022-06-15 00:53:40|753.67|751.27|753.42|751.02|753.92|751.52|753.42|751.02|0
1655254430000|2022-06-15 00:53:50|753.3|750.9|753.17|750.77|753.3|750.9|753.17|750.77|0
1655254440000|2022-06-15 00:54:00|753.3|750.9|753.42|751.02|753.67|751.27|753.3|750.9|0
1655254460000|2022-06-15 00:54:20|753.67|751.27|753.55|751.15|753.67|751.27|753.55|751.15|0
1655254470000|2022-06-15 00:54:30|753.42|751.02|753.42|751.02|753.42|751.02|753.42|751.02|0
1655254480000|2022-06-15 00:54:40|753.17|750.77|753.17|750.77|753.17|750.77|753.17|750.77|0
1655254490000|2022-06-15 00:54:50|752.92|750.52|752.92|750.52|753.17|750.77|752.92|750.52|0
1655254500000|2022-06-15 00:55:00|752.8|750.4|752.42|750.02|752.8|750.4|752.42|750.02|0
1655254510000|2022-06-15 00:55:10|752.67|750.27|752.67|750.27|752.67|750.27|752.42|750.02|0
1655254520000|2022-06-15 00:55:20|752.3|749.9|752.42|750.02|752.42|750.02|752.17|749.77|0
1655254530000|2022-06-15 00:55:30|752.17|749.77|752.42|750.02|752.42|750.02|752.17|749.77|0
1655254540000|2022-06-15 00:55:40|752.67|750.27|752.67|750.27|752.67|750.27|752.42|750.02|0
1655254550000|2022-06-15 00:55:50|752.92|750.52|752.3|749.9|753.05|750.65|752.3|749.9|0
1655254560000|2022-06-15 00:56:00|752.42|750.02|753.17|750.77|753.17|750.77|752.42|750.02|0
1655254570000|2022-06-15 00:56:10|753.42|751.02|753.92|751.52|753.92|751.52|753.42|751.02|0
1655254580000|2022-06-15 00:56:20|753.42|751.02|753.8|751.4|753.8|751.4|753.42|751.02|0
1655254590000|2022-06-15 00:56:30|753.92|751.52|753.67|751.27|753.92|751.52|753.67|751.27|0
1655254600000|2022-06-15 00:56:40|753.92|751.52|753.67|751.27|753.92|751.52|753.67|751.27|0
1655254610000|2022-06-15 00:56:50|753.55|751.15|753.67|751.27|753.67|751.27|753.42|751.02|0
1655254630000|2022-06-15 00:57:10|753.8|751.4|753.67|751.27|753.92|751.52|753.67|751.27|0
1655254640000|2022-06-15 00:57:20|753.42|751.02|753.67|751.27|753.67|751.27|753.42|751.02|0
1655254650000|2022-06-15 00:57:30|754.17|751.77|753.92|751.52|754.17|751.77|753.92|751.52|0
1655254660000|2022-06-15 00:57:40|753.8|751.4|753.17|750.77|753.8|751.4|753.17|750.77|0
1655254670000|2022-06-15 00:57:50|752.92|750.52|752.92|750.52|752.92|750.52|752.92|750.52|0
1655254680000|2022-06-15 00:58:00|753.17|750.77|752.67|750.27|753.17|750.77|752.67|750.27|0
1655254690000|2022-06-15 00:58:10|752.92|750.52|752.55|750.15|752.92|750.52|752.55|750.15|0
1655254700000|2022-06-15 00:58:20|752.42|750.02|752.42|750.02|752.55|750.15|752.42|750.02|0
1655254710000|2022-06-15 00:58:30|752.17|749.77|752.05|749.65|752.17|749.77|752.05|749.65|0
1655254720000|2022-06-15 00:58:40|751.92|749.52|751.67|749.27|751.92|749.52|751.67|749.27|0
1655254730000|2022-06-15 00:58:50|751.8|749.4|751.8|749.4|751.8|749.4|751.67|749.27|0
1655254740000|2022-06-15 00:59:00|751.67|749.27|751.17|748.77|751.67|749.27|751.17|748.77|0
1655254750000|2022-06-15 00:59:10|750.92|748.52|751.67|749.27|751.67|749.27|750.92|748.52|0
1655254760000|2022-06-15 00:59:20|751.55|749.15|751.67|749.27|751.67|749.27|751.42|749.02|0
1655254780000|2022-06-15 00:59:40|752.17|749.77|752.17|749.77|752.42|750.02|751.92|749.52|0
1655254790000|2022-06-15 00:59:50|752.05|749.65|751.67|749.27|752.05|749.65|751.67|749.27|0
1655254800000|2022-06-15 01:00:00|751.3|748.9|750.92|748.52|751.42|749.02|750.92|748.52|0
1655254810000|2022-06-15 01:00:10|751.17|748.77|750.92|748.52|751.17|748.77|750.92|748.52|0
1655254820000|2022-06-15 01:00:20|751.17|748.77|750.92|748.52|751.17|748.77|750.92|748.52|0
1655254830000|2022-06-15 01:00:30|751.17|748.77|751.3|748.9|751.42|749.02|751.17|748.77|0
1655254840000|2022-06-15 01:00:40|751.17|748.77|750.92|748.52|751.17|748.77|750.92|748.52|0
1655254850000|2022-06-15 01:00:50|750.67|748.27|750.8|748.4|750.8|748.4|750.67|748.27|0
1655254860000|2022-06-15 01:01:00|750.92|748.52|751.17|748.77|751.17|748.77|750.92|748.52|0
1655254870000|2022-06-15 01:01:10|751.05|748.65|751.55|749.15|751.55|749.15|751.05|748.65|0
1655254880000|2022-06-15 01:01:20|751.42|749.02|750.67|748.27|751.42|749.02|750.67|748.27|0
1655254890000|2022-06-15 01:01:30|750.8|748.4|750.92|748.52|750.92|748.52|750.67|748.27|0
1655254900000|2022-06-15 01:01:40|751.05|748.65|750.92|748.52|751.05|748.65|750.92|748.52|0
1655254910000|2022-06-15 01:01:50|751.05|748.65|751.17|748.77|751.42|749.02|751.05|748.65|0
1655254920000|2022-06-15 01:02:00|751.42|749.02|751.42|749.02|751.55|749.15|751.42|749.02|0
1655254930000|2022-06-15 01:02:10|751.05|748.65|750.92|748.52|751.05|748.65|750.92|748.52|0
1655254950000|2022-06-15 01:02:30|750.67|748.27|749.92|747.52|750.67|748.27|749.92|747.52|0
1655254960000|2022-06-15 01:02:40|749.8|747.4|749.55|747.15|749.8|747.4|749.55|747.15|0
1655254970000|2022-06-15 01:02:50|749.42|747.02|750.42|748.02|750.42|748.02|749.42|747.02|0
1655254980000|2022-06-15 01:03:00|750.17|747.77|749.67|747.27|750.17|747.77|749.67|747.27|0
1655254990000|2022-06-15 01:03:10|749.42|747.02|749.17|746.77|749.42|747.02|749.17|746.77|0
1655255000000|2022-06-15 01:03:20|748.92|746.52|749.17|746.77|749.17|746.77|748.92|746.52|0
1655255010000|2022-06-15 01:03:30|749.05|746.65|748.92|746.52|749.17|746.77|748.92|746.52|0
1655255020000|2022-06-15 01:03:40|749.05|746.65|749.05|746.65|749.05|746.65|749.05|746.65|0
1655255030000|2022-06-15 01:03:50|748.92|746.52|747.67|745.27|748.92|746.52|747.67|745.27|0
1655255040000|2022-06-15 01:04:00|747.42|745.02|747.67|745.27|747.67|745.27|747.42|745.02|0
1655255050000|2022-06-15 01:04:10|747.92|745.52|746.67|744.27|747.92|745.52|746.42|744.02|0
1655255060000|2022-06-15 01:04:20|746.42|744.02|746.67|744.27|746.67|744.27|746.42|744.02|0
1655255070000|2022-06-15 01:04:30|746.92|744.52|747.05|744.65|747.17|744.77|746.92|744.52|0
1655255080000|2022-06-15 01:04:40|747.67|745.27|747.67|745.27|747.67|745.27|747.67|745.27|0
1655255090000|2022-06-15 01:04:50|747.42|745.02|747.92|745.52|747.92|745.52|747.42|745.02|0
1655255100000|2022-06-15 01:05:00|747.67|745.27|747.67|745.27|747.67|745.27|747.67|745.27|0
1655255110000|2022-06-15 01:05:10|748.42|746.02|748.67|746.27|748.67|746.27|748.42|746.02|0
1655255120000|2022-06-15 01:05:20|748.55|746.15|748.42|746.02|748.55|746.15|748.17|745.77|0
1655255130000|2022-06-15 01:05:30|748.67|746.27|748.67|746.27|748.67|746.27|748.42|746.02|0
1655255140000|2022-06-15 01:05:40|748.42|746.02|748.55|746.15|748.55|746.15|748.42|746.02|0
1655255150000|2022-06-15 01:05:50|748.67|746.27|751.42|749.02|751.42|749.02|748.55|746.15|0
1655255160000|2022-06-15 01:06:00|751.67|749.27|751.92|749.52|751.92|749.52|751.67|749.27|0
1655255170000|2022-06-15 01:06:10|751.67|749.27|750.67|748.27|751.67|749.27|750.67|748.27|0
1655255180000|2022-06-15 01:06:20|750.42|748.02|749.42|747.02|750.42|748.02|749.3|746.9|0
1655255190000|2022-06-15 01:06:30|749.3|746.9|749.67|747.27|749.67|747.27|749.3|746.9|0
1655255200000|2022-06-15 01:06:40|749.42|747.02|749.8|747.4|749.8|747.4|749.42|747.02|0
1655255210000|2022-06-15 01:06:50|749.92|747.52|749.92|747.52|749.92|747.52|749.92|747.52|0
1655255220000|2022-06-15 01:07:00|749.42|747.02|749.42|747.02|749.55|747.15|749.3|746.9|0
1655255230000|2022-06-15 01:07:10|749.17|746.77|749.55|747.15|749.55|747.15|749.17|746.77|0
1655255240000|2022-06-15 01:07:20|749.42|747.02|750.17|747.77|750.17|747.77|749.42|747.02|0
1655255250000|2022-06-15 01:07:30|750.05|747.65|749.55|747.15|750.17|747.77|749.55|747.15|0
1655255260000|2022-06-15 01:07:40|749.42|747.02|749.17|746.77|749.67|747.27|749.17|746.77|0
1655255270000|2022-06-15 01:07:50|749.42|747.02|749.17|746.77|749.42|747.02|749.17|746.77|0
1655255280000|2022-06-15 01:08:00|749.3|746.9|749.17|746.77|749.42|747.02|749.17|746.77|0
1655255290000|2022-06-15 01:08:10|748.67|746.27|748.67|746.27|748.67|746.27|748.67|746.27|0
1655255300000|2022-06-15 01:08:20|748.92|746.52|748.67|746.27|748.92|746.52|748.42|746.02|0
1655255310000|2022-06-15 01:08:30|748.42|746.02|748.67|746.27|748.67|746.27|748.42|746.02|0
1655255320000|2022-06-15 01:08:40|748.42|746.02|748.67|746.27|748.67|746.27|748.42|746.02|0
1655255330000|2022-06-15 01:08:50|748.42|746.02|748.42|746.02|748.42|746.02|748.42|746.02|0
1655255360000|2022-06-15 01:09:20|748.17|745.77|748.17|745.77|748.17|745.77|748.17|745.77|0
1655255370000|2022-06-15 01:09:30|748.05|745.65|748.17|745.77|748.17|745.77|747.92|745.52|0
1655255380000|2022-06-15 01:09:40|747.92|745.52|747.92|745.52|748.17|745.77|747.92|745.52|0
1655255390000|2022-06-15 01:09:50|748.17|745.77|748.17|745.77|748.17|745.77|748.17|745.77|0
1655255400000|2022-06-15 01:10:00|748.42|746.02|747.92|745.52|748.42|746.02|747.92|745.52|0
1655255410000|2022-06-15 01:10:10|747.67|745.27|747.42|745.02|747.67|745.27|747.17|744.77|0
1655255420000|2022-06-15 01:10:20|747.05|744.65|746.92|744.52|747.05|744.65|746.92|744.52|0
1655255430000|2022-06-15 01:10:30|747.17|744.77|747.42|745.02|747.42|745.02|747.17|744.77|0
1655255440000|2022-06-15 01:10:40|747.05|744.65|746.92|744.52|747.17|744.77|746.92|744.52|0
1655255450000|2022-06-15 01:10:50|746.8|744.4|746.8|744.4|746.8|744.4|746.67|744.27|0
1655255460000|2022-06-15 01:11:00|746.67|744.27|746.55|744.15|746.67|744.27|746.55|744.15|0
1655255470000|2022-06-15 01:11:10|746.42|744.02|746.42|744.02|746.67|744.27|746.42|744.02|0
1655255480000|2022-06-15 01:11:20|746.55|744.15|747.42|745.02|747.42|745.02|746.42|744.02|0
1655255490000|2022-06-15 01:11:30|747.3|744.9|747.17|744.77|747.42|745.02|747.17|744.77|0
1655255500000|2022-06-15 01:11:40|747.05|744.65|746.92|744.52|747.05|744.65|746.92|744.52|0
1655255510000|2022-06-15 01:11:50|746.55|744.15|746.67|744.27|746.67|744.27|746.55|744.15|0
1655255520000|2022-06-15 01:12:00|746.55|744.15|746.42|744.02|746.55|744.15|746.42|744.02|0
1655255530000|2022-06-15 01:12:10|746.55|744.15|746.55|744.15|746.55|744.15|746.55|744.15|0
1655255540000|2022-06-15 01:12:20|746.42|744.02|746.42|744.02|746.42|744.02|746.42|744.02|0
1655255550000|2022-06-15 01:12:30|746.67|744.27|746.67|744.27|746.67|744.27|746.67|744.27|0
1655255560000|2022-06-15 01:12:40|747.17|744.77|747.67|745.27|747.92|745.52|747.17|744.77|0
1655255570000|2022-06-15 01:12:50|747.42|745.02|747.42|745.02|747.67|745.27|747.42|745.02|0
1655255580000|2022-06-15 01:13:00|747.55|745.15|747.42|745.02|747.55|745.15|747.42|745.02|0
1655255590000|2022-06-15 01:13:10|747.55|745.15|747.67|745.27|747.92|745.52|747.55|745.15|0
1655255600000|2022-06-15 01:13:20|747.8|745.4|747.67|745.27|747.8|745.4|747.67|745.27|0
1655255610000|2022-06-15 01:13:30|748.42|746.02|748.17|745.77|748.42|746.02|748.17|745.77|0
1655255620000|2022-06-15 01:13:40|748.42|746.02|748.42|746.02|748.55|746.15|748.42|746.02|0
1655255630000|2022-06-15 01:13:50|748.67|746.27|748.42|746.02|748.67|746.27|748.42|746.02|0
1655255640000|2022-06-15 01:14:00|748.17|745.77|748.3|745.9|748.42|746.02|748.17|745.77|0
1655255650000|2022-06-15 01:14:10|748.17|745.77|748.67|746.27|748.67|746.27|748.17|745.77|0
1655255660000|2022-06-15 01:14:20|748.92|746.52|748.67|746.27|748.92|746.52|748.67|746.27|0
1655255670000|2022-06-15 01:14:30|749.05|746.65|749.17|746.77|749.17|746.77|749.05|746.65|0
1655255680000|2022-06-15 01:14:40|748.67|746.27|749.17|746.77|749.17|746.77|748.67|746.27|0
1655255690000|2022-06-15 01:14:50|749.55|747.15|749.67|747.27|749.92|747.52|749.55|747.15|0
1655255700000|2022-06-15 01:15:00|750.42|748.02|749.92|747.52|751.17|748.77|749.92|747.52|0
1655255710000|2022-06-15 01:15:10|750.92|748.52|751.17|748.77|751.17|748.77|750.8|748.4|0
1655255720000|2022-06-15 01:15:20|751.42|749.02|751.42|749.02|751.42|749.02|751.42|749.02|0
1655255730000|2022-06-15 01:15:30|751.17|748.77|751.17|748.77|751.17|748.77|750.92|748.52|0
1655255740000|2022-06-15 01:15:40|751.05|748.65|750.92|748.52|751.17|748.77|750.92|748.52|0
1655255750000|2022-06-15 01:15:50|750.17|747.77|749.92|747.52|750.17|747.77|749.67|747.27|0
1655255760000|2022-06-15 01:16:00|750.05|747.65|750.05|747.65|750.55|748.15|750.05|747.65|0
1655255770000|2022-06-15 01:16:10|750.3|747.9|750.05|747.65|750.3|747.9|750.05|747.65|0
1655255780000|2022-06-15 01:16:20|749.8|747.4|750.05|747.65|750.05|747.65|749.8|747.4|0
1655255790000|2022-06-15 01:16:30|750.17|747.77|749.17|746.77|750.17|747.77|748.92|746.52|0
1655255800000|2022-06-15 01:16:40|749.67|747.27|748.92|746.52|749.67|747.27|748.92|746.52|0
1655255810000|2022-06-15 01:16:50|749.17|746.77|748.67|746.27|749.17|746.77|748.67|746.27|0
1655255820000|2022-06-15 01:17:00|748.92|746.52|747.67|745.27|748.92|746.52|747.67|745.27|0
1655255830000|2022-06-15 01:17:10|747.42|745.02|747.17|744.77|747.42|745.02|747.17|744.77|0
1655255840000|2022-06-15 01:17:20|747.67|745.27|748.67|746.27|748.67|746.27|747.67|745.27|0
1655255850000|2022-06-15 01:17:30|748.92|746.52|748.92|746.52|749.05|746.65|748.92|746.52|0
1655255860000|2022-06-15 01:17:40|749.67|747.27|749.42|747.02|749.67|747.27|749.42|747.02|0
1655255870000|2022-06-15 01:17:50|749.67|747.27|749.92|747.52|749.92|747.52|749.67|747.27|0
1655255880000|2022-06-15 01:18:00|750.3|747.9|750.67|748.27|750.67|748.27|750.17|747.77|0
1655255890000|2022-06-15 01:18:10|750.42|748.02|750.05|747.65|750.42|748.02|750.05|747.65|0
1655255900000|2022-06-15 01:18:20|748.8|746.4|748.55|746.15|748.8|746.4|748.55|746.15|0
1655255910000|2022-06-15 01:18:30|748.3|745.9|748.55|746.15|748.67|746.27|748.3|745.9|0
1655255920000|2022-06-15 01:18:40|748.67|746.27|748.55|746.15|748.67|746.27|748.42|746.02|0
1655255930000|2022-06-15 01:18:50|748.42|746.02|748.55|746.15|748.55|746.15|748.42|746.02|0
1655255940000|2022-06-15 01:19:00|748.17|745.77|748.42|746.02|748.55|746.15|748.17|745.77|0
1655255950000|2022-06-15 01:19:10|747.92|745.52|748.05|745.65|748.17|745.77|747.92|745.52|0
1655255960000|2022-06-15 01:19:20|747.92|745.52|747.3|744.9|747.92|745.52|747.3|744.9|0
1655255970000|2022-06-15 01:19:30|748.05|745.65|748.05|745.65|748.17|745.77|748.05|745.65|0
1655255980000|2022-06-15 01:19:40|748.67|746.27|747.8|745.4|748.67|746.27|747.8|745.4|0
1655255990000|2022-06-15 01:19:50|747.92|745.52|747.92|745.52|747.92|745.52|747.8|745.4|0
1655256000000|2022-06-15 01:20:00|748.42|746.02|748.3|745.9|748.42|746.02|748.3|745.9|0
1655256020000|2022-06-15 01:20:20|748.55|746.15|748.42|746.02|748.55|746.15|748.42|746.02|0
1655256030000|2022-06-15 01:20:30|748.67|746.27|748.92|746.52|748.92|746.52|748.55|746.15|0
1655256040000|2022-06-15 01:20:40|749.42|747.02|748.92|746.52|749.42|747.02|748.92|746.52|0
1655256050000|2022-06-15 01:20:50|748.42|746.02|747.05|744.65|748.42|746.02|747.05|744.65|0
1655256060000|2022-06-15 01:21:00|746.42|744.02|746.67|744.27|746.67|744.27|746.42|744.02|0
1655256070000|2022-06-15 01:21:10|746.55|744.15|746.8|744.4|746.8|744.4|746.42|744.02|0
1655256080000|2022-06-15 01:21:20|746.92|744.52|746.67|744.27|746.92|744.52|746.67|744.27|0
1655256090000|2022-06-15 01:21:30|746.92|744.52|746.67|744.27|746.92|744.52|746.67|744.27|0
1655256100000|2022-06-15 01:21:40|746.55|744.15|746.92|744.52|746.92|744.52|746.42|744.02|0
1655256110000|2022-06-15 01:21:50|747.17|744.77|747.05|744.65|747.17|744.77|746.92|744.52|0
1655256120000|2022-06-15 01:22:00|747.3|744.9|747.3|744.9|747.3|744.9|747.17|744.77|0
1655256130000|2022-06-15 01:22:10|747.55|745.15|747.42|745.02|747.67|745.27|747.42|745.02|0
1655256140000|2022-06-15 01:22:20|747.67|745.27|747.42|745.02|747.67|745.27|747.42|745.02|0
1655256150000|2022-06-15 01:22:30|747.17|744.77|747.17|744.77|747.3|744.9|747.17|744.77|0
1655256160000|2022-06-15 01:22:40|747.3|744.9|747.3|744.9|747.3|744.9|747.3|744.9|0
1655256170000|2022-06-15 01:22:50|747.42|745.02|747.42|745.02|747.42|745.02|747.42|745.02|0
1655256180000|2022-06-15 01:23:00|747.67|745.27|747.92|745.52|747.92|745.52|747.67|745.27|0
1655256190000|2022-06-15 01:23:10|747.67|745.27|746.92|744.52|747.67|745.27|746.92|744.52|0
1655256200000|2022-06-15 01:23:20|747.17|744.77|747.17|744.77|747.3|744.9|747.17|744.77|0
1655256210000|2022-06-15 01:23:30|746.92|744.52|747.05|744.65|747.05|744.65|746.92|744.52|0
1655256220000|2022-06-15 01:23:40|746.92|744.52|746.92|744.52|746.92|744.52|746.92|744.52|0
1655256230000|2022-06-15 01:23:50|746.67|744.27|745.8|743.4|746.67|744.27|745.8|743.4|0
1655256240000|2022-06-15 01:24:00|746.05|743.65|747.17|744.77|747.17|744.77|746.05|743.65|0
1655256250000|2022-06-15 01:24:10|747.42|745.02|746.92|744.52|747.42|745.02|746.92|744.52|0
1655256260000|2022-06-15 01:24:20|746.67|744.27|747.17|744.77|747.17|744.77|746.67|744.27|0
1655256270000|2022-06-15 01:24:30|746.92|744.52|747.17|744.77|747.17|744.77|746.92|744.52|0
1655256280000|2022-06-15 01:24:40|746.42|744.02|745.92|743.52|746.42|744.02|745.92|743.52|0
1655256290000|2022-06-15 01:24:50|745.42|743.02|744.92|742.52|745.42|743.02|744.92|742.52|0
1655256300000|2022-06-15 01:25:00|744.42|742.02|744.42|742.02|744.42|742.02|744.42|742.02|0
1655256310000|2022-06-15 01:25:10|743.67|741.27|743.42|741.02|743.92|741.52|743.42|741.02|0
1655256320000|2022-06-15 01:25:20|743.17|740.77|743.42|741.02|743.42|741.02|743.17|740.77|0
1655256330000|2022-06-15 01:25:30|742.92|740.52|742.92|740.52|742.92|740.52|742.67|740.27|0
1655256340000|2022-06-15 01:25:40|742.8|740.4|742.42|740.02|742.8|740.4|742.42|740.02|0
1655256350000|2022-06-15 01:25:50|742.67|740.27|742.17|739.77|742.67|740.27|742.17|739.77|0
1655256360000|2022-06-15 01:26:00|742.67|740.27|742.42|740.02|742.67|740.27|742.3|739.9|0
1655256370000|2022-06-15 01:26:10|742.55|740.15|742.92|740.52|742.92|740.52|742.55|740.15|0
1655256380000|2022-06-15 01:26:20|742.67|740.27|742.92|740.52|742.92|740.52|742.67|740.27|0
1655256390000|2022-06-15 01:26:30|742.67|740.27|742.17|739.77|742.67|740.27|742.17|739.77|0
1655256400000|2022-06-15 01:26:40|741.92|739.52|741.42|739.02|741.92|739.52|741.42|739.02|0
1655256410000|2022-06-15 01:26:50|741.67|739.27|741.67|739.27|741.67|739.27|741.67|739.27|0
1655256420000|2022-06-15 01:27:00|742.17|739.77|742.17|739.77|742.17|739.77|741.92|739.52|0
1655256430000|2022-06-15 01:27:10|742.42|740.02|743.17|740.77|743.17|740.77|742.42|740.02|0
1655256440000|2022-06-15 01:27:20|743.42|741.02|743.42|741.02|743.42|741.02|743.42|741.02|0
1655256450000|2022-06-15 01:27:30|743.92|741.52|744.42|742.02|744.42|742.02|743.92|741.52|0
1655256460000|2022-06-15 01:27:40|744.17|741.77|744.17|741.77|744.17|741.77|743.92|741.52|0
1655256470000|2022-06-15 01:27:50|743.92|741.52|744.17|741.77|744.17|741.77|743.92|741.52|0
1655256480000|2022-06-15 01:28:00|744.05|741.65|744.67|742.27|744.67|742.27|744.05|741.65|0
1655256490000|2022-06-15 01:28:10|744.55|742.15|744.92|742.52|745.05|742.65|744.55|742.15|0
1655256500000|2022-06-15 01:28:20|745.05|742.65|745.42|743.02|745.42|743.02|745.05|742.65|0
1655256510000|2022-06-15 01:28:30|745.17|742.77|745.67|743.27|745.67|743.27|745.17|742.77|0
1655256520000|2022-06-15 01:28:40|745.42|743.02|745.42|743.02|745.55|743.15|745.42|743.02|0
1655256530000|2022-06-15 01:28:50|745.17|742.77|745.42|743.02|745.42|743.02|745.05|742.65|0
1655256540000|2022-06-15 01:29:00|745.3|742.9|745.05|742.65|745.3|742.9|745.05|742.65|0
1655256550000|2022-06-15 01:29:10|744.92|742.52|745.17|742.77|745.3|742.9|744.92|742.52|0
1655256560000|2022-06-15 01:29:20|745.05|742.65|745.05|742.65|745.17|742.77|744.92|742.52|0
1655256570000|2022-06-15 01:29:30|744.92|742.52|744.17|741.77|744.92|742.52|744.17|741.77|0
1655256580000|2022-06-15 01:29:40|744.3|741.9|744.42|742.02|744.42|742.02|744.3|741.9|0
1655256590000|2022-06-15 01:29:50|744.17|741.77|744.92|742.52|744.92|742.52|744.17|741.77|0
1655256600000|2022-06-15 01:30:00|744.67|742.27|744.42|742.02|744.67|742.27|744.3|741.9|0
1655256610000|2022-06-15 01:30:10|744.92|742.52|745.92|743.52|745.92|743.52|744.8|742.4|0
1655256620000|2022-06-15 01:30:20|745.42|743.02|744.92|742.52|745.42|743.02|744.92|742.52|0
1655256630000|2022-06-15 01:30:30|744.8|742.4|744.92|742.52|744.92|742.52|744.67|742.27|0
1655256640000|2022-06-15 01:30:40|745.05|742.65|745.67|743.27|745.67|743.27|745.05|742.65|0
1655256650000|2022-06-15 01:30:50|745.8|743.4|745.92|743.52|745.92|743.52|745.8|743.4|0
1655256660000|2022-06-15 01:31:00|745.42|743.02|745.17|742.77|745.42|743.02|744.67|742.27|0
1655256670000|2022-06-15 01:31:10|744.92|742.52|745.55|743.15|745.55|743.15|744.92|742.52|0
1655256680000|2022-06-15 01:31:20|745.67|743.27|744.92|742.52|745.67|743.27|744.67|742.27|0
1655256690000|2022-06-15 01:31:30|744.8|742.4|744.8|742.4|744.8|742.4|744.8|742.4|0
1655256700000|2022-06-15 01:31:40|744.67|742.27|744.67|742.27|744.8|742.4|744.67|742.27|0
1655256710000|2022-06-15 01:31:50|744.42|742.02|744.55|742.15|744.67|742.27|744.42|742.02|0
1655256720000|2022-06-15 01:32:00|744.92|742.52|743.92|741.52|744.92|742.52|743.92|741.52|0
1655256730000|2022-06-15 01:32:10|744.05|741.65|743.92|741.52|744.05|741.65|743.92|741.52|0
1655256740000|2022-06-15 01:32:20|744.17|741.77|744.55|742.15|744.55|742.15|744.17|741.77|0
1655256750000|2022-06-15 01:32:30|744.67|742.27|744.92|742.52|744.92|742.52|744.67|742.27|0
1655256760000|2022-06-15 01:32:40|744.8|742.4|745.17|742.77|745.17|742.77|744.8|742.4|0
1655256770000|2022-06-15 01:32:50|744.92|742.52|745.3|742.9|745.3|742.9|744.92|742.52|0
1655256780000|2022-06-15 01:33:00|745.17|742.77|744.8|742.4|745.3|742.9|744.8|742.4|0
1655256790000|2022-06-15 01:33:10|744.55|742.15|743.92|741.52|744.67|742.27|743.92|741.52|0
1655256800000|2022-06-15 01:33:20|743.67|741.27|743.55|741.15|743.67|741.27|743.55|741.15|0
1655256810000|2022-06-15 01:33:30|743.42|741.02|743.42|741.02|743.42|741.02|743.42|741.02|0
1655256820000|2022-06-15 01:33:40|743.8|741.4|743.67|741.27|743.92|741.52|743.67|741.27|0
1655256830000|2022-06-15 01:33:50|743.8|741.4|744.05|741.65|744.42|742.02|743.8|741.4|0
1655256840000|2022-06-15 01:34:00|743.17|740.77|743.67|741.27|743.67|741.27|743.17|740.77|0
1655256850000|2022-06-15 01:34:10|743.92|741.52|744.17|741.77|744.17|741.77|743.92|741.52|0
1655256860000|2022-06-15 01:34:20|744.55|742.15|744.42|742.02|744.55|742.15|744.3|741.9|0
1655256870000|2022-06-15 01:34:30|743.92|741.52|743.8|741.4|744.17|741.77|743.8|741.4|0
1655256880000|2022-06-15 01:34:40|743.92|741.52|743.8|741.4|744.05|741.65|743.8|741.4|0
1655256890000|2022-06-15 01:34:50|743.67|741.27|743.17|740.77|743.67|741.27|743.17|740.77|0
1655256900000|2022-06-15 01:35:00|743.05|740.65|743.55|741.15|743.55|741.15|743.05|740.65|0
1655256910000|2022-06-15 01:35:10|744.3|741.9|744.55|742.15|744.67|742.27|744.3|741.9|0
1655256920000|2022-06-15 01:35:20|744.92|742.52|744.55|742.15|744.92|742.52|744.3|741.9|0
1655256930000|2022-06-15 01:35:30|744.8|742.4|744.8|742.4|744.8|742.4|744.67|742.27|0
1655256940000|2022-06-15 01:35:40|745.3|742.9|745.3|742.9|745.3|742.9|744.92|742.52|0
1655256950000|2022-06-15 01:35:50|745.17|742.77|745.17|742.77|745.17|742.77|745.17|742.77|0
1655256960000|2022-06-15 01:36:00|745.42|743.02|744.92|742.52|745.42|743.02|744.92|742.52|0
1655256970000|2022-06-15 01:36:10|744.67|742.27|744.92|742.52|745.05|742.65|744.67|742.27|0
1655256980000|2022-06-15 01:36:20|745.05|742.65|745.3|742.9|745.3|742.9|744.92|742.52|0
1655256990000|2022-06-15 01:36:30|745.05|742.65|745.67|743.27|745.67|743.27|745.05|742.65|0
1655257000000|2022-06-15 01:36:40|745.8|743.4|745.42|743.02|745.8|743.4|745.42|743.02|0
1655257010000|2022-06-15 01:36:50|745.17|742.77|745.05|742.65|745.3|742.9|745.05|742.65|0
1655257020000|2022-06-15 01:37:00|744.67|742.27|743.92|741.52|744.67|742.27|743.92|741.52|0
1655257030000|2022-06-15 01:37:10|744.17|741.77|743.92|741.52|744.17|741.77|743.92|741.52|0
1655257040000|2022-06-15 01:37:20|744.05|741.65|744.3|741.9|744.3|741.9|744.05|741.65|0
1655257050000|2022-06-15 01:37:30|744.17|741.77|743.3|740.9|744.17|741.77|743.3|740.9|0
1655257060000|2022-06-15 01:37:40|743.17|740.77|743.05|740.65|743.17|740.77|742.92|740.52|0
1655257070000|2022-06-15 01:37:50|743.17|740.77|743.05|740.65|743.17|740.77|742.92|740.52|0
1655257080000|2022-06-15 01:38:00|743.42|741.02|743.3|740.9|743.42|741.02|743.3|740.9|0
1655257090000|2022-06-15 01:38:10|743.42|741.02|744.42|742.02|744.42|742.02|743.42|741.02|0
1655257100000|2022-06-15 01:38:20|744.55|742.15|744.42|742.02|744.55|742.15|744.42|742.02|0
1655257110000|2022-06-15 01:38:30|744.55|742.15|744.3|741.9|744.55|742.15|744.17|741.77|0
1655257120000|2022-06-15 01:38:40|744.55|742.15|744.42|742.02|744.55|742.15|744.3|741.9|0
1655257130000|2022-06-15 01:38:50|743.42|741.02|743.17|740.77|743.55|741.15|743.17|740.77|0
1655257140000|2022-06-15 01:39:00|743.3|740.9|743.67|741.27|743.67|741.27|743.17|740.77|0
1655257150000|2022-06-15 01:39:10|743.92|741.52|743.55|741.15|743.92|741.52|743.55|741.15|0
1655257160000|2022-06-15 01:39:20|743.67|741.27|743.42|741.02|743.67|741.27|743.42|741.02|0
1655257170000|2022-06-15 01:39:30|743.17|740.77|743.67|741.27|743.67|741.27|743.17|740.77|0
1655257180000|2022-06-15 01:39:40|743.92|741.52|743.92|741.52|743.92|741.52|743.8|741.4|0
1655257190000|2022-06-15 01:39:50|743.67|741.27|743.42|741.02|743.67|741.27|743.42|741.02|0
1655257200000|2022-06-15 01:40:00|743.17|740.77|743.55|741.15|743.55|741.15|743.17|740.77|0
1655257210000|2022-06-15 01:40:10|743.8|741.4|744.17|741.77|744.17|741.77|743.8|741.4|0
1655257220000|2022-06-15 01:40:20|743.67|741.27|743.17|740.77|743.67|741.27|743.17|740.77|0
1655257230000|2022-06-15 01:40:30|742.92|740.52|742.55|740.15|743.17|740.77|742.42|740.02|0
1655257250000|2022-06-15 01:40:50|742.67|740.27|742.55|740.15|742.67|740.27|742.42|740.02|0
1655257260000|2022-06-15 01:41:00|742.67|740.27|742.67|740.27|742.92|740.52|742.67|740.27|0
1655257270000|2022-06-15 01:41:10|742.8|740.4|743.42|741.02|743.42|741.02|742.8|740.4|0
1655257280000|2022-06-15 01:41:20|743.3|740.9|743.42|741.02|743.42|741.02|743.3|740.9|0
1655257290000|2022-06-15 01:41:30|743.3|740.9|743.42|741.02|743.42|741.02|743.3|740.9|0
1655257300000|2022-06-15 01:41:40|743.92|741.52|743.67|741.27|743.92|741.52|743.67|741.27|0
1655257310000|2022-06-15 01:41:50|744.05|741.65|743.92|741.52|744.05|741.65|743.92|741.52|0
1655257320000|2022-06-15 01:42:00|744.17|741.77|744.17|741.77|744.17|741.77|744.17|741.77|0
1655257330000|2022-06-15 01:42:10|744.3|741.9|744.05|741.65|744.3|741.9|744.05|741.65|0
1655257340000|2022-06-15 01:42:20|743.92|741.52|743.17|740.77|743.92|741.52|743.17|740.77|0
1655257350000|2022-06-15 01:42:30|742.92|740.52|742.92|740.52|742.92|740.52|742.92|740.52|0
1655257360000|2022-06-15 01:42:40|742.67|740.27|742.8|740.4|742.92|740.52|742.67|740.27|0
1655257370000|2022-06-15 01:42:50|742.92|740.52|742.42|740.02|742.92|740.52|742.42|740.02|0
1655257380000|2022-06-15 01:43:00|742.67|740.27|741.42|739.02|742.67|740.27|741.42|739.02|0
1655257390000|2022-06-15 01:43:10|741.67|739.27|741.8|739.4|741.92|739.52|741.67|739.27|0
1655257400000|2022-06-15 01:43:20|741.55|739.15|741.92|739.52|741.92|739.52|741.55|739.15|0
1655257410000|2022-06-15 01:43:30|742.17|739.77|742.67|740.27|742.67|740.27|742.17|739.77|0
1655257420000|2022-06-15 01:43:40|742.92|740.52|742.67|740.27|743.05|740.65|742.67|740.27|0
1655257430000|2022-06-15 01:43:50|742.42|740.02|742.17|739.77|742.55|740.15|742.05|739.65|0
1655257440000|2022-06-15 01:44:00|741.55|739.15|741.55|739.15|741.55|739.15|741.55|739.15|0
1655257450000|2022-06-15 01:44:10|741.42|739.02|741.42|739.02|741.42|739.02|741.42|739.02|0
1655257460000|2022-06-15 01:44:20|741.3|738.9|741.17|738.77|741.3|738.9|741.17|738.77|0
1655257470000|2022-06-15 01:44:30|741.3|738.9|741.67|739.27|741.67|739.27|741.3|738.9|0
1655257480000|2022-06-15 01:44:40|741.55|739.15|741.67|739.27|741.67|739.27|741.17|738.77|0
1655257490000|2022-06-15 01:44:50|741.42|739.02|741.3|738.9|741.42|739.02|741.17|738.77|0
1655257500000|2022-06-15 01:45:00|740.92|738.52|741.67|739.27|741.67|739.27|740.92|738.52|0
1655257510000|2022-06-15 01:45:10|741.8|739.4|742.42|740.02|742.42|740.02|741.67|739.27|0
1655257520000|2022-06-15 01:45:20|742.17|739.77|742.17|739.77|742.17|739.77|742.05|739.65|0
1655257530000|2022-06-15 01:45:30|741.92|739.52|741.8|739.4|741.92|739.52|741.42|739.02|0
1655257540000|2022-06-15 01:45:40|741.92|739.52|741.92|739.52|742.17|739.77|741.92|739.52|0
1655257550000|2022-06-15 01:45:50|742.17|739.77|742.17|739.77|742.17|739.77|741.92|739.52|0
1655257560000|2022-06-15 01:46:00|742.42|740.02|742.42|740.02|742.42|740.02|741.92|739.52|0
1655257570000|2022-06-15 01:46:10|742.67|740.27|742.67|740.27|742.67|740.27|742.55|740.15|0
1655257580000|2022-06-15 01:46:20|743.17|740.77|743.55|741.15|743.55|741.15|743.17|740.77|0
1655257590000|2022-06-15 01:46:30|743.42|741.02|743.92|741.52|743.92|741.52|743.42|741.02|0
1655257600000|2022-06-15 01:46:40|743.67|741.27|743.67|741.27|743.67|741.27|743.42|741.02|0
1655257610000|2022-06-15 01:46:50|743.55|741.15|743.92|741.52|743.92|741.52|743.55|741.15|0
1655257620000|2022-06-15 01:47:00|743.67|741.27|743.55|741.15|743.67|741.27|743.42|741.02|0
1655257630000|2022-06-15 01:47:10|743.17|740.77|743.67|741.27|743.67|741.27|743.17|740.77|0
1655257640000|2022-06-15 01:47:20|743.42|741.02|743.42|741.02|743.67|741.27|743.42|741.02|0
1655257650000|2022-06-15 01:47:30|742.92|740.52|742.67|740.27|743.3|740.9|742.67|740.27|0
1655257660000|2022-06-15 01:47:40|742.42|740.02|742.17|739.77|742.42|740.02|742.17|739.77|0
1655257670000|2022-06-15 01:47:50|741.92|739.52|742.17|739.77|742.3|739.9|741.92|739.52|0
1655257680000|2022-06-15 01:48:00|742.05|739.65|741.67|739.27|742.05|739.65|741.67|739.27|0
1655257690000|2022-06-15 01:48:10|741.42|739.02|741.17|738.77|741.42|739.02|741.17|738.77|0
1655257710000|2022-06-15 01:48:30|741.3|738.9|740.67|738.27|741.3|738.9|740.67|738.27|0
1655257720000|2022-06-15 01:48:40|740.92|738.52|740.67|738.27|740.92|738.52|740.67|738.27|0
1655257730000|2022-06-15 01:48:50|740.8|738.4|740.17|737.77|740.8|738.4|740.17|737.77|0
1655257740000|2022-06-15 01:49:00|740.3|737.9|740.42|738.02|740.42|738.02|740.3|737.9|0
1655257750000|2022-06-15 01:49:10|740.17|737.77|741.17|738.77|741.17|738.77|740.17|737.77|0
1655257760000|2022-06-15 01:49:20|741.42|739.02|741.67|739.27|741.67|739.27|741.05|738.65|0
1655257770000|2022-06-15 01:49:30|741.3|738.9|741.67|739.27|741.67|739.27|741.17|738.77|0
1655257780000|2022-06-15 01:49:40|741.92|739.52|742.05|739.65|742.05|739.65|741.92|739.52|0
1655257790000|2022-06-15 01:49:50|741.8|739.4|742.17|739.77|742.17|739.77|741.8|739.4|0
1655257800000|2022-06-15 01:50:00|741.92|739.52|741.8|739.4|741.92|739.52|741.8|739.4|0
1655257810000|2022-06-15 01:50:10|742.17|739.77|741.92|739.52|742.17|739.77|741.8|739.4|0
1655257820000|2022-06-15 01:50:20|741.8|739.4|742.05|739.65|742.05|739.65|741.8|739.4|0
1655257830000|2022-06-15 01:50:30|742.3|739.9|742.42|740.02|742.55|740.15|742.3|739.9|0
1655257840000|2022-06-15 01:50:40|742.17|739.77|742.3|739.9|742.3|739.9|742.17|739.77|0
1655257850000|2022-06-15 01:50:50|742.42|740.02|742.67|740.27|742.8|740.4|742.42|740.02|0
1655257860000|2022-06-15 01:51:00|742.55|740.15|742.92|740.52|742.92|740.52|742.55|740.15|0
1655257870000|2022-06-15 01:51:10|743.05|740.65|742.8|740.4|743.05|740.65|742.67|740.27|0
1655257880000|2022-06-15 01:51:20|742.92|740.52|742.92|740.52|742.92|740.52|742.8|740.4|0
1655257890000|2022-06-15 01:51:30|743.17|740.77|743.42|741.02|743.42|741.02|743.17|740.77|0
1655257900000|2022-06-15 01:51:40|743.3|740.9|743.67|741.27|743.67|741.27|743.17|740.77|0
1655257910000|2022-06-15 01:51:50|743.92|741.52|743.67|741.27|743.92|741.52|743.67|741.27|0
1655257920000|2022-06-15 01:52:00|743.3|740.9|744.17|741.77|744.17|741.77|743.3|740.9|0
1655257930000|2022-06-15 01:52:10|743.92|741.52|743.92|741.52|743.92|741.52|743.8|741.4|0
1655257940000|2022-06-15 01:52:20|744.05|741.65|744.05|741.65|744.05|741.65|743.8|741.4|0
1655257950000|2022-06-15 01:52:30|744.17|741.77|744.05|741.65|744.17|741.77|744.05|741.65|0
1655257960000|2022-06-15 01:52:40|744.17|741.77|744.42|742.02|744.42|742.02|744.17|741.77|0
1655257970000|2022-06-15 01:52:50|744.92|742.52|744.8|742.4|744.92|742.52|744.8|742.4|0
1655257980000|2022-06-15 01:53:00|744.92|742.52|745.17|742.77|745.17|742.77|744.92|742.52|0
1655257990000|2022-06-15 01:53:10|745.42|743.02|745.92|743.52|745.92|743.52|745.42|743.02|0
1655258000000|2022-06-15 01:53:20|745.67|743.27|745.92|743.52|745.92|743.52|745.67|743.27|0
1655258010000|2022-06-15 01:53:30|746.42|744.02|746.42|744.02|747.3|744.9|746.42|744.02|0
1655258020000|2022-06-15 01:53:40|747.05|744.65|746.92|744.52|747.05|744.65|746.42|744.02|0
1655258030000|2022-06-15 01:53:50|747.17|744.77|747.17|744.77|747.17|744.77|746.92|744.52|0
1655258040000|2022-06-15 01:54:00|747.42|745.02|747.42|745.02|747.42|745.02|747.17|744.77|0
1655258050000|2022-06-15 01:54:10|747.3|744.9|747.67|745.27|747.67|745.27|747.3|744.9|0
1655258060000|2022-06-15 01:54:20|747.55|745.15|747.67|745.27|747.67|745.27|747.55|745.15|0
1655258070000|2022-06-15 01:54:30|747.42|745.02|747.55|745.15|747.92|745.52|747.42|745.02|0
1655258080000|2022-06-15 01:54:40|747.67|745.27|747.92|745.52|747.92|745.52|747.67|745.27|0
1655258090000|2022-06-15 01:54:50|747.8|745.4|747.67|745.27|747.92|745.52|747.67|745.27|0
1655258100000|2022-06-15 01:55:00|747.55|745.15|747.3|744.9|747.67|745.27|747.3|744.9|0
1655258110000|2022-06-15 01:55:10|747.17|744.77|747.3|744.9|747.42|745.02|747.17|744.77|0
1655258120000|2022-06-15 01:55:20|747.17|744.77|747.17|744.77|747.17|744.77|747.17|744.77|0
1655258130000|2022-06-15 01:55:30|747.3|744.9|747.17|744.77|747.42|745.02|747.17|744.77|0
1655258140000|2022-06-15 01:55:40|747.3|744.9|747.17|744.77|747.42|745.02|747.17|744.77|0
1655258150000|2022-06-15 01:55:50|747.05|744.65|747.17|744.77|747.17|744.77|747.05|744.65|0
1655258160000|2022-06-15 01:56:00|746.92|744.52|746.92|744.52|746.92|744.52|746.92|744.52|0
1655258170000|2022-06-15 01:56:10|746.8|744.4|746.42|744.02|746.92|744.52|746.42|744.02|0
1655258180000|2022-06-15 01:56:20|746.67|744.27|747.17|744.77|747.17|744.77|746.67|744.27|0
1655258190000|2022-06-15 01:56:30|746.92|744.52|746.8|744.4|746.92|744.52|746.8|744.4|0
1655258200000|2022-06-15 01:56:40|746.92|744.52|746.92|744.52|746.92|744.52|746.92|744.52|0
1655258210000|2022-06-15 01:56:50|746.8|744.4|746.8|744.4|746.8|744.4|746.8|744.4|0
1655258220000|2022-06-15 01:57:00|746.92|744.52|746.67|744.27|746.92|744.52|746.67|744.27|0
1655258230000|2022-06-15 01:57:10|746.42|744.02|746.17|743.77|746.55|744.15|746.17|743.77|0
1655258250000|2022-06-15 01:57:30|746.3|743.9|746.3|743.9|746.3|743.9|746.3|743.9|0
1655258260000|2022-06-15 01:57:40|746.17|743.77|746.17|743.77|746.3|743.9|746.17|743.77|0
1655258270000|2022-06-15 01:57:50|745.92|743.52|745.92|743.52|745.92|743.52|745.92|743.52|0
1655258280000|2022-06-15 01:58:00|745.8|743.4|745.8|743.4|745.8|743.4|745.8|743.4|0
1655258290000|2022-06-15 01:58:10|745.67|743.27|745.8|743.4|745.8|743.4|745.67|743.27|0
1655258300000|2022-06-15 01:58:20|745.92|743.52|745.92|743.52|745.92|743.52|745.8|743.4|0
1655258310000|2022-06-15 01:58:30|746.42|744.02|746.42|744.02|746.42|744.02|746.42|744.02|0
1655258320000|2022-06-15 01:58:40|746.3|743.9|746.42|744.02|746.42|744.02|746.3|743.9|0
1655258330000|2022-06-15 01:58:50|746.3|743.9|746.42|744.02|746.42|744.02|746.3|743.9|0
1655258340000|2022-06-15 01:59:00|746.67|744.27|746.67|744.27|746.67|744.27|746.67|744.27|0
1655258350000|2022-06-15 01:59:10|746.8|744.4|746.92|744.52|746.92|744.52|746.8|744.4|0
1655258360000|2022-06-15 01:59:20|747.17|744.77|746.67|744.27|747.17|744.77|746.67|744.27|0
1655258370000|2022-06-15 01:59:30|746.8|744.4|746.92|744.52|747.05|744.65|746.8|744.4|0
1655258380000|2022-06-15 01:59:40|746.67|744.27|746.92|744.52|746.92|744.52|746.67|744.27|0
1655258390000|2022-06-15 01:59:50|746.8|744.4|746.92|744.52|746.92|744.52|746.67|744.27|0
1655258400000|2022-06-15 02:00:00|746.67|744.27|746.92|744.52|746.92|744.52|745.67|743.27|0
1655258410000|2022-06-15 02:00:10|746.55|744.15|745.42|743.02|746.55|744.15|745.42|743.02|0
1655258420000|2022-06-15 02:00:20|745.92|743.52|745.55|743.15|745.92|743.52|745.55|743.15|0
1655258430000|2022-06-15 02:00:30|745.92|743.52|746.42|744.02|746.42|744.02|745.92|743.52|0
1655258440000|2022-06-15 02:00:40|746.3|743.9|746.92|744.52|746.92|744.52|746.3|743.9|0
1655258450000|2022-06-15 02:00:50|747.05|744.65|747.17|744.77|747.17|744.77|747.05|744.65|0
1655258460000|2022-06-15 02:01:00|746.67|744.27|746.42|744.02|746.67|744.27|745.92|743.52|0
1655258470000|2022-06-15 02:01:10|746.05|743.65|746.3|743.9|746.3|743.9|746.05|743.65|0
1655258480000|2022-06-15 02:01:20|746.17|743.77|745.92|743.52|746.17|743.77|745.92|743.52|0
1655258490000|2022-06-15 02:01:30|746.05|743.65|746.42|744.02|746.42|744.02|746.05|743.65|0
1655258500000|2022-06-15 02:01:40|746.3|743.9|746.42|744.02|746.42|744.02|746.3|743.9|0
1655258510000|2022-06-15 02:01:50|745.92|743.52|746.42|744.02|746.42|744.02|745.92|743.52|0
1655258520000|2022-06-15 02:02:00|746.17|743.77|746.55|744.15|746.55|744.15|746.17|743.77|0
1655258530000|2022-06-15 02:02:10|746.42|744.02|745.67|743.27|746.42|744.02|745.67|743.27|0
1655258540000|2022-06-15 02:02:20|745.42|743.02|745.42|743.02|745.42|743.02|745.42|743.02|0
1655258550000|2022-06-15 02:02:30|745.67|743.27|745.67|743.27|745.92|743.52|745.67|743.27|0
1655258560000|2022-06-15 02:02:40|745.92|743.52|745.67|743.27|745.92|743.52|745.67|743.27|0
1655258570000|2022-06-15 02:02:50|745.92|743.52|745.67|743.27|745.92|743.52|745.67|743.27|0
1655258580000|2022-06-15 02:03:00|745.42|743.02|745.05|742.65|745.42|743.02|745.05|742.65|0
1655258590000|2022-06-15 02:03:10|744.92|742.52|744.92|742.52|744.92|742.52|744.67|742.27|0
1655258600000|2022-06-15 02:03:20|745.17|742.77|744.92|742.52|745.17|742.77|744.92|742.52|0
1655258610000|2022-06-15 02:03:30|744.8|742.4|744.92|742.52|744.92|742.52|744.8|742.4|0
1655258620000|2022-06-15 02:03:40|744.8|742.4|744.55|742.15|744.8|742.4|744.55|742.15|0
1655258630000|2022-06-15 02:03:50|744.42|742.02|744.55|742.15|744.55|742.15|744.17|741.77|0
1655258640000|2022-06-15 02:04:00|744.42|742.02|744.17|741.77|744.42|742.02|744.17|741.77|0
1655258650000|2022-06-15 02:04:10|744.3|741.9|744.67|742.27|744.67|742.27|744.3|741.9|0
1655258660000|2022-06-15 02:04:20|744.92|742.52|744.92|742.52|745.05|742.65|744.92|742.52|0
1655258670000|2022-06-15 02:04:30|745.05|742.65|745.17|742.77|745.17|742.77|745.05|742.65|0
1655258680000|2022-06-15 02:04:40|745.42|743.02|745.42|743.02|745.42|743.02|745.42|743.02|0
1655258690000|2022-06-15 02:04:50|744.92|742.52|745.05|742.65|745.05|742.65|744.92|742.52|0
1655258700000|2022-06-15 02:05:00|744.92|742.52|744.8|742.4|744.92|742.52|744.67|742.27|0
1655258710000|2022-06-15 02:05:10|744.67|742.27|744.8|742.4|744.8|742.4|744.67|742.27|0
1655258720000|2022-06-15 02:05:20|745.05|742.65|745.05|742.65|745.17|742.77|745.05|742.65|0
1655258730000|2022-06-15 02:05:30|745.17|742.77|745.3|742.9|745.42|743.02|745.17|742.77|0
1655258740000|2022-06-15 02:05:40|745.42|743.02|745.17|742.77|745.42|743.02|745.17|742.77|0
1655258760000|2022-06-15 02:06:00|745.05|742.65|745.17|742.77|745.17|742.77|745.05|742.65|0
1655258770000|2022-06-15 02:06:10|745.42|743.02|745.17|742.77|745.42|743.02|745.17|742.77|0
1655258780000|2022-06-15 02:06:20|745.92|743.52|745.8|743.4|745.92|743.52|745.67|743.27|0
1655258790000|2022-06-15 02:06:30|746.17|743.77|746.42|744.02|746.42|744.02|745.92|743.52|0
1655258800000|2022-06-15 02:06:40|746.67|744.27|746.42|744.02|746.67|744.27|746.42|744.02|0
1655258810000|2022-06-15 02:06:50|746.55|744.15|746.42|744.02|746.55|744.15|746.42|744.02|0
1655258820000|2022-06-15 02:07:00|746.3|743.9|746.67|744.27|746.67|744.27|746.3|743.9|0
1655258830000|2022-06-15 02:07:10|746.42|744.02|746.3|743.9|746.42|744.02|746.3|743.9|0
1655258840000|2022-06-15 02:07:20|746.17|743.77|746.17|743.77|746.17|743.77|746.17|743.77|0
1655258850000|2022-06-15 02:07:30|746.42|744.02|745.55|743.15|746.42|744.02|745.55|743.15|0
1655258860000|2022-06-15 02:07:40|745.67|743.27|745.67|743.27|745.67|743.27|745.42|743.02|0
1655258870000|2022-06-15 02:07:50|745.42|743.02|745.55|743.15|745.55|743.15|745.17|742.77|0
1655258880000|2022-06-15 02:08:00|745.67|743.27|745.17|742.77|745.67|743.27|745.17|742.77|0
1655258890000|2022-06-15 02:08:10|744.67|742.27|745.17|742.77|745.17|742.77|744.67|742.27|0
1655258900000|2022-06-15 02:08:20|745.42|743.02|745.42|743.02|745.67|743.27|745.3|742.9|0
1655258910000|2022-06-15 02:08:30|745.05|742.65|745.42|743.02|745.42|743.02|745.05|742.65|0
1655258920000|2022-06-15 02:08:40|745.67|743.27|745.8|743.4|745.8|743.4|745.67|743.27|0
1655258930000|2022-06-15 02:08:50|745.92|743.52|745.55|743.15|745.92|743.52|745.55|743.15|0
1655258940000|2022-06-15 02:09:00|745.67|743.27|744.55|742.15|745.67|743.27|744.42|742.02|0
1655258950000|2022-06-15 02:09:10|744.42|742.02|744.42|742.02|744.42|742.02|744.42|742.02|0
1655258960000|2022-06-15 02:09:20|744.17|741.77|743.92|741.52|744.17|741.77|743.92|741.52|0
1655258970000|2022-06-15 02:09:30|744.17|741.77|744.42|742.02|744.42|742.02|743.92|741.52|0
1655258980000|2022-06-15 02:09:40|744.17|741.77|743.92|741.52|744.17|741.77|743.92|741.52|0
1655258990000|2022-06-15 02:09:50|744.17|741.77|744.05|741.65|744.42|742.02|744.05|741.65|0
1655259000000|2022-06-15 02:10:00|743.92|741.52|744.17|741.77|744.42|742.02|743.92|741.52|0
1655259010000|2022-06-15 02:10:10|744.05|741.65|744.05|741.65|744.05|741.65|744.05|741.65|0
1655259020000|2022-06-15 02:10:20|744.17|741.77|744.17|741.77|744.17|741.77|744.17|741.77|0
1655259040000|2022-06-15 02:10:40|743.92|741.52|744.17|741.77|744.17|741.77|743.92|741.52|0
1655259050000|2022-06-15 02:10:50|744.05|741.65|743.67|741.27|744.05|741.65|743.67|741.27|0
1655259060000|2022-06-15 02:11:00|743.8|741.4|743.92|741.52|743.92|741.52|743.8|741.4|0
1655259070000|2022-06-15 02:11:10|744.17|741.77|744.42|742.02|744.42|742.02|744.17|741.77|0
1655259080000|2022-06-15 02:11:20|744.67|742.27|744.67|742.27|744.67|742.27|744.67|742.27|0
1655259100000|2022-06-15 02:11:40|744.92|742.52|744.92|742.52|744.92|742.52|744.92|742.52|0
1655259110000|2022-06-15 02:11:50|744.67|742.27|744.67|742.27|744.67|742.27|744.67|742.27|0
1655259120000|2022-06-15 02:12:00|744.92|742.52|744.92|742.52|744.92|742.52|744.92|742.52|0
1655259130000|2022-06-15 02:12:10|744.8|742.4|744.67|742.27|744.8|742.4|744.67|742.27|0
1655259140000|2022-06-15 02:12:20|744.55|742.15|744.55|742.15|744.55|742.15|744.55|742.15|0
1655259150000|2022-06-15 02:12:30|744.67|742.27|744.67|742.27|744.67|742.27|744.67|742.27|0
1655259160000|2022-06-15 02:12:40|744.42|742.02|744.3|741.9|744.42|742.02|744.3|741.9|0
1655259170000|2022-06-15 02:12:50|744.42|742.02|744.67|742.27|744.67|742.27|744.42|742.02|0
1655259180000|2022-06-15 02:13:00|744.55|742.15|744.17|741.77|744.55|742.15|744.17|741.77|0
1655259200000|2022-06-15 02:13:20|743.67|741.27|743.92|741.52|743.92|741.52|743.67|741.27|0
1655259210000|2022-06-15 02:13:30|743.67|741.27|743.67|741.27|743.92|741.52|743.67|741.27|0
1655259220000|2022-06-15 02:13:40|743.8|741.4|744.17|741.77|744.17|741.77|743.8|741.4|0
1655259230000|2022-06-15 02:13:50|743.92|741.52|744.05|741.65|744.05|741.65|743.92|741.52|0
1655259240000|2022-06-15 02:14:00|744.17|741.77|744.17|741.77|744.17|741.77|744.17|741.77|0
1655259250000|2022-06-15 02:14:10|744.05|741.65|744.05|741.65|744.05|741.65|744.05|741.65|0
1655259260000|2022-06-15 02:14:20|744.17|741.77|743.92|741.52|744.17|741.77|743.92|741.52|0
1655259270000|2022-06-15 02:14:30|743.8|741.4|743.92|741.52|743.92|741.52|743.67|741.27|0
1655259280000|2022-06-15 02:14:40|743.67|741.27|743.67|741.27|743.92|741.52|743.67|741.27|0
1655259290000|2022-06-15 02:14:50|743.55|741.15|743.67|741.27|743.67|741.27|743.42|741.02|0
1655259300000|2022-06-15 02:15:00|743.92|741.52|743.42|741.02|743.92|741.52|743.42|741.02|0
1655259310000|2022-06-15 02:15:10|743.55|741.15|743.67|741.27|743.67|741.27|743.55|741.15|0
1655259320000|2022-06-15 02:15:20|743.42|741.02|743.55|741.15|743.55|741.15|743.42|741.02|0
1655259340000|2022-06-15 02:15:40|743.67|741.27|743.92|741.52|743.92|741.52|743.67|741.27|0
1655259350000|2022-06-15 02:15:50|743.8|741.4|743.67|741.27|743.8|741.4|743.67|741.27|0
1655259360000|2022-06-15 02:16:00|743.55|741.15|743.92|741.52|743.92|741.52|743.55|741.15|0
1655259370000|2022-06-15 02:16:10|744.05|741.65|743.67|741.27|744.05|741.65|743.67|741.27|0
1655259380000|2022-06-15 02:16:20|743.92|741.52|744.17|741.77|744.17|741.77|743.92|741.52|0
1655259410000|2022-06-15 02:16:50|743.92|741.52|743.92|741.52|743.92|741.52|743.92|741.52|0
1655259420000|2022-06-15 02:17:00|743.67|741.27|744.17|741.77|744.17|741.77|743.67|741.27|0
1655259430000|2022-06-15 02:17:10|744.05|741.65|744.05|741.65|744.05|741.65|744.05|741.65|0
1655259440000|2022-06-15 02:17:20|743.92|741.52|744.92|742.52|744.92|742.52|743.92|741.52|0
1655259480000|2022-06-15 02:18:00|745.42|743.02|745.17|742.77|745.55|743.15|745.17|742.77|0
1655259490000|2022-06-15 02:18:10|744.92|742.52|744.42|742.02|744.92|742.52|744.42|742.02|0
1655259500000|2022-06-15 02:18:20|744.55|742.15|743.92|741.52|744.55|742.15|743.92|741.52|0
1655259510000|2022-06-15 02:18:30|743.67|741.27|743.42|741.02|743.67|741.27|743.42|741.02|0
1655259520000|2022-06-15 02:18:40|743.55|741.15|743.55|741.15|743.55|741.15|743.55|741.15|0
1655259530000|2022-06-15 02:18:50|743.67|741.27|743.67|741.27|743.67|741.27|743.42|741.02|0
1655259540000|2022-06-15 02:19:00|743.55|741.15|743.42|741.02|743.67|741.27|743.42|741.02|0
1655259560000|2022-06-15 02:19:20|743.17|740.77|743.42|741.02|743.42|741.02|743.17|740.77|0
1655259570000|2022-06-15 02:19:30|743.67|741.27|744.17|741.77|744.17|741.77|743.67|741.27|0
1655259580000|2022-06-15 02:19:40|743.67|741.27|743.92|741.52|743.92|741.52|743.67|741.27|0
1655259590000|2022-06-15 02:19:50|744.05|741.65|743.67|741.27|744.05|741.65|743.67|741.27|0
1655259600000|2022-06-15 02:20:00|743.17|740.77|743.55|741.15|743.55|741.15|743.17|740.77|0
1655259610000|2022-06-15 02:20:10|743.67|741.27|743.8|741.4|743.8|741.4|743.67|741.27|0
1655259620000|2022-06-15 02:20:20|743.67|741.27|743.92|741.52|743.92|741.52|743.67|741.27|0
1655259630000|2022-06-15 02:20:30|743.67|741.27|744.42|742.02|744.42|742.02|743.67|741.27|0
1655259640000|2022-06-15 02:20:40|744.67|742.27|744.67|742.27|744.67|742.27|744.67|742.27|0
1655259650000|2022-06-15 02:20:50|744.42|742.02|744.42|742.02|744.55|742.15|744.42|742.02|0
1655259660000|2022-06-15 02:21:00|744.17|741.77|743.67|741.27|744.17|741.77|743.67|741.27|0
1655259670000|2022-06-15 02:21:10|743.8|741.4|743.67|741.27|743.8|741.4|743.67|741.27|0
1655259680000|2022-06-15 02:21:20|743.42|741.02|743.3|740.9|743.42|741.02|743.17|740.77|0
1655259690000|2022-06-15 02:21:30|743.42|741.02|743.17|740.77|743.42|741.02|743.17|740.77|0
1655259700000|2022-06-15 02:21:40|743.42|741.02|743.42|741.02|743.42|741.02|743.42|741.02|0
1655259710000|2022-06-15 02:21:50|743.17|740.77|743.55|741.15|743.67|741.27|743.17|740.77|0
1655259720000|2022-06-15 02:22:00|743.8|741.4|744.17|741.77|744.17|741.77|743.8|741.4|0
1655259730000|2022-06-15 02:22:10|744.05|741.65|744.05|741.65|744.17|741.77|744.05|741.65|0
1655259740000|2022-06-15 02:22:20|743.8|741.4|743.67|741.27|743.92|741.52|743.67|741.27|0
1655259750000|2022-06-15 02:22:30|743.3|740.9|743.42|741.02|743.42|741.02|743.17|740.77|0
1655259760000|2022-06-15 02:22:40|743.17|740.77|743.42|741.02|743.42|741.02|743.17|740.77|0
1655259770000|2022-06-15 02:22:50|743.67|741.27|743.67|741.27|743.67|741.27|743.67|741.27|0
1655259780000|2022-06-15 02:23:00|743.42|741.02|743.17|740.77|743.42|741.02|743.17|740.77|0
1655259790000|2022-06-15 02:23:10|743.05|740.65|742.92|740.52|743.05|740.65|742.92|740.52|0
1655259800000|2022-06-15 02:23:20|743.05|740.65|742.42|740.02|743.05|740.65|742.42|740.02|0
1655259810000|2022-06-15 02:23:30|742.67|740.27|742.67|740.27|742.67|740.27|742.55|740.15|0
1655259820000|2022-06-15 02:23:40|742.42|740.02|742.42|740.02|742.67|740.27|742.42|740.02|0
1655259830000|2022-06-15 02:23:50|742.3|739.9|742.42|740.02|742.42|740.02|742.17|739.77|0
1655259840000|2022-06-15 02:24:00|742.3|739.9|742.42|740.02|742.42|740.02|742.3|739.9|0
1655259860000|2022-06-15 02:24:20|742.67|740.27|742.92|740.52|742.92|740.52|742.42|740.02|0
1655259880000|2022-06-15 02:24:40|743.17|740.77|743.3|740.9|743.3|740.9|743.17|740.77|0
1655259890000|2022-06-15 02:24:50|743.17|740.77|743.17|740.77|743.17|740.77|743.05|740.65|0
1655259900000|2022-06-15 02:25:00|743.05|740.65|743.3|740.9|743.3|740.9|743.05|740.65|0
1655259910000|2022-06-15 02:25:10|743.17|740.77|743.3|740.9|743.42|741.02|743.17|740.77|0
1655259920000|2022-06-15 02:25:20|743.55|741.15|743.67|741.27|743.67|741.27|743.55|741.15|0
1655259930000|2022-06-15 02:25:30|743.55|741.15|743.42|741.02|743.55|741.15|743.42|741.02|0
1655259940000|2022-06-15 02:25:40|743.67|741.27|743.55|741.15|743.67|741.27|743.42|741.02|0
1655259950000|2022-06-15 02:25:50|743.67|741.27|743.55|741.15|743.67|741.27|743.55|741.15|0
1655259960000|2022-06-15 02:26:00|743.3|740.9|743.05|740.65|743.3|740.9|743.05|740.65|0
1655259970000|2022-06-15 02:26:10|743.17|740.77|742.92|740.52|743.17|740.77|742.92|740.52|0
1655259980000|2022-06-15 02:26:20|742.8|740.4|743.05|740.65|743.05|740.65|742.67|740.27|0
1655259990000|2022-06-15 02:26:30|743.3|740.9|743.42|741.02|743.42|741.02|743.3|740.9|0
1655260000000|2022-06-15 02:26:40|743.67|741.27|743.67|741.27|743.67|741.27|743.67|741.27|0
1655260010000|2022-06-15 02:26:50|743.3|740.9|743.42|741.02|743.42|741.02|743.3|740.9|0
1655260020000|2022-06-15 02:27:00|743.17|740.77|743.42|741.02|743.42|741.02|743.05|740.65|0
1655260040000|2022-06-15 02:27:20|743.55|741.15|743.17|740.77|743.67|741.27|743.17|740.77|0
1655260050000|2022-06-15 02:27:30|743.42|741.02|743.92|741.52|743.92|741.52|743.42|741.02|0
1655260060000|2022-06-15 02:27:40|743.67|741.27|743.92|741.52|743.92|741.52|743.67|741.27|0
1655260080000|2022-06-15 02:28:00|744.17|741.77|744.42|742.02|744.42|742.02|744.05|741.65|0
1655260090000|2022-06-15 02:28:10|744.17|741.77|744.42|742.02|744.42|742.02|744.17|741.77|0
1655260100000|2022-06-15 02:28:20|744.67|742.27|744.67|742.27|744.67|742.27|744.67|742.27|0
1655260110000|2022-06-15 02:28:30|744.42|742.02|744.42|742.02|744.42|742.02|744.17|741.77|0
1655260120000|2022-06-15 02:28:40|744.55|742.15|744.42|742.02|744.55|742.15|744.42|742.02|0
1655260130000|2022-06-15 02:28:50|744.67|742.27|744.67|742.27|744.67|742.27|744.67|742.27|0
1655260140000|2022-06-15 02:29:00|744.42|742.02|744.67|742.27|744.67|742.27|744.42|742.02|0
1655260150000|2022-06-15 02:29:10|744.55|742.15|744.92|742.52|744.92|742.52|744.42|742.02|0
1655260160000|2022-06-15 02:29:20|744.8|742.4|744.92|742.52|744.92|742.52|744.8|742.4|0
1655260170000|2022-06-15 02:29:30|745.17|742.77|745.17|742.77|745.42|743.02|745.17|742.77|0
1655260180000|2022-06-15 02:29:40|745.42|743.02|745.3|742.9|745.42|743.02|745.3|742.9|0
1655260190000|2022-06-15 02:29:50|745.55|743.15|745.55|743.15|745.55|743.15|745.42|743.02|0
1655260200000|2022-06-15 02:30:00|745.42|743.02|745.42|743.02|745.67|743.27|745.42|743.02|0
1655260210000|2022-06-15 02:30:10|745.3|742.9|745.17|742.77|745.3|742.9|745.17|742.77|0
1655260220000|2022-06-15 02:30:20|745.3|742.9|745.17|742.77|745.3|742.9|745.17|742.77|0
1655260230000|2022-06-15 02:30:30|744.92|742.52|744.92|742.52|745.05|742.65|744.92|742.52|0
1655260240000|2022-06-15 02:30:40|744.67|742.27|744.67|742.27|744.67|742.27|744.67|742.27|0
1655260250000|2022-06-15 02:30:50|744.42|742.02|744.55|742.15|744.55|742.15|744.42|742.02|0
1655260260000|2022-06-15 02:31:00|743.92|741.52|743.67|741.27|743.92|741.52|743.67|741.27|0
1655260270000|2022-06-15 02:31:10|743.92|741.52|744.05|741.65|744.05|741.65|743.8|741.4|0
1655260280000|2022-06-15 02:31:20|744.3|741.9|744.92|742.52|744.92|742.52|744.3|741.9|0
1655260290000|2022-06-15 02:31:30|745.67|743.27|745.67|743.27|745.67|743.27|745.42|743.02|0
1655260300000|2022-06-15 02:31:40|745.92|743.52|745.92|743.52|745.92|743.52|745.92|743.52|0
1655260320000|2022-06-15 02:32:00|745.67|743.27|745.92|743.52|745.92|743.52|745.42|743.02|0
1655260330000|2022-06-15 02:32:10|745.8|743.4|745.67|743.27|745.8|743.4|745.67|743.27|0
1655260340000|2022-06-15 02:32:20|745.55|743.15|745.55|743.15|745.55|743.15|745.42|743.02|0
1655260350000|2022-06-15 02:32:30|745.42|743.02|745.67|743.27|745.67|743.27|745.42|743.02|0
1655260360000|2022-06-15 02:32:40|745.42|743.02|745.05|742.65|745.42|743.02|745.05|742.65|0
1655260370000|2022-06-15 02:32:50|745.17|742.77|745.17|742.77|745.17|742.77|745.05|742.65|0
1655260380000|2022-06-15 02:33:00|745.3|742.9|745.3|742.9|745.3|742.9|745.3|742.9|0
1655260390000|2022-06-15 02:33:10|745.17|742.77|745.42|743.02|745.42|743.02|745.17|742.77|0
1655260400000|2022-06-15 02:33:20|745.55|743.15|745.05|742.65|745.55|743.15|745.05|742.65|0
1655260410000|2022-06-15 02:33:30|745.3|742.9|745.55|743.15|745.55|743.15|745.3|742.9|0
1655260420000|2022-06-15 02:33:40|745.67|743.27|745.3|742.9|745.67|743.27|745.3|742.9|0
1655260430000|2022-06-15 02:33:50|745.17|742.77|745.17|742.77|745.3|742.9|745.05|742.65|0
1655260440000|2022-06-15 02:34:00|744.92|742.52|745.17|742.77|745.17|742.77|744.92|742.52|0
1655260450000|2022-06-15 02:34:10|745.42|743.02|744.92|742.52|745.42|743.02|744.92|742.52|0
1655260460000|2022-06-15 02:34:20|745.05|742.65|744.67|742.27|745.17|742.77|744.67|742.27|0
1655260470000|2022-06-15 02:34:30|744.8|742.4|744.67|742.27|744.8|742.4|744.67|742.27|0
1655260480000|2022-06-15 02:34:40|744.8|742.4|744.67|742.27|744.8|742.4|744.67|742.27|0
1655260490000|2022-06-15 02:34:50|744.55|742.15|744.17|741.77|744.55|742.15|744.17|741.77|0
1655260500000|2022-06-15 02:35:00|743.92|741.52|743.92|741.52|744.17|741.77|743.92|741.52|0
1655260510000|2022-06-15 02:35:10|744.05|741.65|743.92|741.52|744.05|741.65|743.92|741.52|0
1655260520000|2022-06-15 02:35:20|744.05|741.65|743.92|741.52|744.17|741.77|743.92|741.52|0
1655260540000|2022-06-15 02:35:40|743.67|741.27|743.67|741.27|743.67|741.27|743.67|741.27|0
1655260550000|2022-06-15 02:35:50|743.17|740.77|743.05|740.65|743.17|740.77|743.05|740.65|0
1655260560000|2022-06-15 02:36:00|743.17|740.77|743.17|740.77|743.17|740.77|743.17|740.77|0
1655260570000|2022-06-15 02:36:10|743.42|741.02|743.67|741.27|743.67|741.27|743.42|741.02|0
1655260580000|2022-06-15 02:36:20|743.8|741.4|743.67|741.27|743.8|741.4|743.67|741.27|0
1655260590000|2022-06-15 02:36:30|743.8|741.4|743.92|741.52|743.92|741.52|743.8|741.4|0
1655260600000|2022-06-15 02:36:40|743.67|741.27|743.67|741.27|743.67|741.27|743.67|741.27|0
1655260610000|2022-06-15 02:36:50|743.42|741.02|743.17|740.77|743.42|741.02|743.17|740.77|0
1655260620000|2022-06-15 02:37:00|743.05|740.65|742.67|740.27|743.17|740.77|742.67|740.27|0
1655260630000|2022-06-15 02:37:10|742.8|740.4|743.05|740.65|743.05|740.65|742.67|740.27|0
1655260640000|2022-06-15 02:37:20|743.17|740.77|742.92|740.52|743.17|740.77|742.92|740.52|0
1655260650000|2022-06-15 02:37:30|743.05|740.65|743.05|740.65|743.17|740.77|743.05|740.65|0
1655260660000|2022-06-15 02:37:40|742.92|740.52|742.67|740.27|742.92|740.52|742.67|740.27|0
1655260670000|2022-06-15 02:37:50|742.92|740.52|742.92|740.52|742.92|740.52|742.92|740.52|0
1655260680000|2022-06-15 02:38:00|742.8|740.4|742.92|740.52|742.92|740.52|742.8|740.4|0
1655260690000|2022-06-15 02:38:10|742.67|740.27|742.67|740.27|742.67|740.27|742.67|740.27|0
1655260700000|2022-06-15 02:38:20|742.42|740.02|742.3|739.9|742.42|740.02|742.3|739.9|0
1655260710000|2022-06-15 02:38:30|742.42|740.02|742.42|740.02|742.42|740.02|742.42|740.02|0
1655260720000|2022-06-15 02:38:40|742.67|740.27|742.42|740.02|742.67|740.27|742.42|740.02|0
1655260730000|2022-06-15 02:38:50|742.3|739.9|742.3|739.9|742.42|740.02|742.17|739.77|0
1655260740000|2022-06-15 02:39:00|742.17|739.77|742.17|739.77|742.3|739.9|742.17|739.77|0
1655260750000|2022-06-15 02:39:10|742.42|740.02|742.42|740.02|742.42|740.02|742.42|740.02|0
1655260760000|2022-06-15 02:39:20|741.92|739.52|741.67|739.27|741.92|739.52|741.67|739.27|0
1655260770000|2022-06-15 02:39:30|741.92|739.52|741.92|739.52|741.92|739.52|741.92|739.52|0
1655260780000|2022-06-15 02:39:40|742.17|739.77|742.17|739.77|742.42|740.02|742.17|739.77|0
1655260790000|2022-06-15 02:39:50|742.3|739.9|742.05|739.65|742.3|739.9|741.92|739.52|0
1655260800000|2022-06-15 02:40:00|741.8|739.4|741.55|739.15|741.8|739.4|741.42|739.02|0
1655260810000|2022-06-15 02:40:10|741.67|739.27|741.8|739.4|741.8|739.4|741.67|739.27|0
1655260820000|2022-06-15 02:40:20|741.92|739.52|741.92|739.52|741.92|739.52|741.67|739.27|0
1655260830000|2022-06-15 02:40:30|741.67|739.27|741.55|739.15|741.67|739.27|741.55|739.15|0
1655260840000|2022-06-15 02:40:40|741.92|739.52|742.3|739.9|742.3|739.9|741.92|739.52|0
1655260850000|2022-06-15 02:40:50|742.17|739.77|742.3|739.9|742.3|739.9|742.17|739.77|0
1655260860000|2022-06-15 02:41:00|742.05|739.65|742.17|739.77|742.17|739.77|741.92|739.52|0
1655260870000|2022-06-15 02:41:10|741.92|739.52|741.92|739.52|741.92|739.52|741.92|739.52|0
1655260880000|2022-06-15 02:41:20|741.67|739.27|741.67|739.27|741.67|739.27|741.67|739.27|0
1655260890000|2022-06-15 02:41:30|741.55|739.15|741.42|739.02|741.55|739.15|741.42|739.02|0
1655260900000|2022-06-15 02:41:40|741.3|738.9|741.17|738.77|741.3|738.9|741.17|738.77|0
1655260910000|2022-06-15 02:41:50|741.42|739.02|741.3|738.9|741.67|739.27|741.3|738.9|0
1655260920000|2022-06-15 02:42:00|741.42|739.02|741.17|738.77|741.42|739.02|741.17|738.77|0
1655260940000|2022-06-15 02:42:20|740.92|738.52|741.17|738.77|741.17|738.77|740.92|738.52|0
1655260950000|2022-06-15 02:42:30|740.92|738.52|740.92|738.52|740.92|738.52|740.92|738.52|0
1655260960000|2022-06-15 02:42:40|740.67|738.27|740.8|738.4|740.92|738.52|740.67|738.27|0
1655260970000|2022-06-15 02:42:50|740.92|738.52|741.17|738.77|741.17|738.77|740.92|738.52|0
1655260980000|2022-06-15 02:43:00|741.05|738.65|741.17|738.77|741.17|738.77|741.05|738.65|0
1655260990000|2022-06-15 02:43:10|741.42|739.02|741.3|738.9|741.42|739.02|741.3|738.9|0
1655261000000|2022-06-15 02:43:20|741.55|739.15|741.55|739.15|741.92|739.52|741.55|739.15|0
1655261010000|2022-06-15 02:43:30|741.42|739.02|741.42|739.02|741.55|739.15|741.42|739.02|0
1655261020000|2022-06-15 02:43:40|741.17|738.77|741.17|738.77|741.17|738.77|741.17|738.77|0
1655261030000|2022-06-15 02:43:50|740.92|738.52|740.92|738.52|740.92|738.52|740.92|738.52|0
1655261040000|2022-06-15 02:44:00|741.17|738.77|741.05|738.65|741.17|738.77|740.92|738.52|0
1655261050000|2022-06-15 02:44:10|741.17|738.77|741.17|738.77|741.17|738.77|741.17|738.77|0
1655261060000|2022-06-15 02:44:20|741.3|738.9|740.92|738.52|741.3|738.9|740.92|738.52|0
1655261070000|2022-06-15 02:44:30|741.17|738.77|740.92|738.52|741.3|738.9|740.92|738.52|0
1655261080000|2022-06-15 02:44:40|741.05|738.65|741.05|738.65|741.05|738.65|741.05|738.65|0
1655261090000|2022-06-15 02:44:50|740.92|738.52|740.92|738.52|740.92|738.52|740.92|738.52|0
1655261100000|2022-06-15 02:45:00|740.67|738.27|740.92|738.52|740.92|738.52|740.67|738.27|0
1655261110000|2022-06-15 02:45:10|740.67|738.27|740.42|738.02|740.67|738.27|740.42|738.02|0
1655261120000|2022-06-15 02:45:20|740.17|737.77|740.05|737.65|740.17|737.77|740.05|737.65|0
1655261130000|2022-06-15 02:45:30|740.55|738.15|740.67|738.27|740.67|738.27|740.42|738.02|0
1655261140000|2022-06-15 02:45:40|740.92|738.52|740.92|738.52|740.92|738.52|740.8|738.4|0
1655261150000|2022-06-15 02:45:50|741.17|738.77|740.92|738.52|741.17|738.77|740.92|738.52|0
1655261170000|2022-06-15 02:46:10|741.17|738.77|741.17|738.77|741.17|738.77|741.17|738.77|0
1655261180000|2022-06-15 02:46:20|741.42|739.02|741.42|739.02|741.42|739.02|741.42|739.02|0
1655261190000|2022-06-15 02:46:30|741.55|739.15|741.55|739.15|741.55|739.15|741.42|739.02|0
1655261200000|2022-06-15 02:46:40|741.42|739.02|741.17|738.77|741.42|739.02|741.17|738.77|0
1655261210000|2022-06-15 02:46:50|741.42|739.02|741.42|739.02|741.42|739.02|741.17|738.77|0
1655261220000|2022-06-15 02:47:00|741.67|739.27|741.67|739.27|741.67|739.27|741.67|739.27|0
1655261230000|2022-06-15 02:47:10|741.92|739.52|741.92|739.52|741.92|739.52|741.92|739.52|0
1655261240000|2022-06-15 02:47:20|742.17|739.77|742.42|740.02|742.42|740.02|742.17|739.77|0
1655261260000|2022-06-15 02:47:40|742.67|740.27|742.67|740.27|742.67|740.27|742.67|740.27|0
1655261270000|2022-06-15 02:47:50|742.92|740.52|743.3|740.9|743.42|741.02|742.92|740.52|0
1655261280000|2022-06-15 02:48:00|743.42|741.02|743.17|740.77|743.42|741.02|743.17|740.77|0
1655261290000|2022-06-15 02:48:10|743.42|741.02|743.17|740.77|743.42|741.02|743.17|740.77|0
1655261300000|2022-06-15 02:48:20|742.92|740.52|742.92|740.52|742.92|740.52|742.92|740.52|0
1655261310000|2022-06-15 02:48:30|742.8|740.4|743.17|740.77|743.17|740.77|742.8|740.4|0
1655261320000|2022-06-15 02:48:40|742.92|740.52|743.42|741.02|743.42|741.02|742.92|740.52|0
1655261330000|2022-06-15 02:48:50|743.3|740.9|743.42|741.02|743.42|741.02|743.17|740.77|0
1655261340000|2022-06-15 02:49:00|743.17|740.77|742.92|740.52|743.17|740.77|742.92|740.52|0
1655261350000|2022-06-15 02:49:10|742.8|740.4|742.67|740.27|742.8|740.4|742.67|740.27|0
1655261360000|2022-06-15 02:49:20|742.92|740.52|743.42|741.02|743.42|741.02|742.92|740.52|0
1655261390000|2022-06-15 02:49:50|743.67|741.27|743.42|741.02|743.67|741.27|743.42|741.02|0
1655261400000|2022-06-15 02:50:00|743.55|741.15|743.67|741.27|743.67|741.27|743.55|741.15|0
1655261410000|2022-06-15 02:50:10|743.55|741.15|743.55|741.15|743.67|741.27|743.55|741.15|0
1655261420000|2022-06-15 02:50:20|743.67|741.27|743.67|741.27|743.67|741.27|743.55|741.15|0
1655261430000|2022-06-15 02:50:30|743.55|741.15|743.92|741.52|743.92|741.52|743.55|741.15|0
1655261440000|2022-06-15 02:50:40|743.67|741.27|743.92|741.52|743.92|741.52|743.67|741.27|0
1655261450000|2022-06-15 02:50:50|743.67|741.27|743.8|741.4|743.8|741.4|743.55|741.15|0
1655261460000|2022-06-15 02:51:00|743.92|741.52|743.92|741.52|743.92|741.52|743.8|741.4|0
1655261470000|2022-06-15 02:51:10|743.8|741.4|743.92|741.52|743.92|741.52|743.67|741.27|0
1655261480000|2022-06-15 02:51:20|744.17|741.77|744.42|742.02|744.42|742.02|744.17|741.77|0
1655261490000|2022-06-15 02:51:30|744.3|741.9|744.17|741.77|744.3|741.9|744.05|741.65|0
1655261500000|2022-06-15 02:51:40|744.05|741.65|743.92|741.52|744.17|741.77|743.92|741.52|0
1655261510000|2022-06-15 02:51:50|744.17|741.77|743.92|741.52|744.17|741.77|743.92|741.52|0
1655261520000|2022-06-15 02:52:00|743.8|741.4|743.8|741.4|743.8|741.4|743.8|741.4|0
1655261530000|2022-06-15 02:52:10|743.67|741.27|743.42|741.02|743.67|741.27|743.42|741.02|0
1655261540000|2022-06-15 02:52:20|743.3|740.9|743.3|740.9|743.42|741.02|743.3|740.9|0
1655261550000|2022-06-15 02:52:30|742.92|740.52|743.42|741.02|743.42|741.02|742.92|740.52|0
1655261560000|2022-06-15 02:52:40|743.17|740.77|743.05|740.65|743.3|740.9|743.05|740.65|0
1655261570000|2022-06-15 02:52:50|743.17|740.77|743.42|741.02|743.42|741.02|743.17|740.77|0
1655261580000|2022-06-15 02:53:00|743.67|741.27|743.42|741.02|743.67|741.27|743.42|741.02|0
1655261590000|2022-06-15 02:53:10|743.17|740.77|743.42|741.02|743.42|741.02|743.17|740.77|0
1655261600000|2022-06-15 02:53:20|743.8|741.4|743.8|741.4|743.92|741.52|743.8|741.4|0
1655261610000|2022-06-15 02:53:30|743.92|741.52|743.42|741.02|743.92|741.52|743.42|741.02|0
1655261620000|2022-06-15 02:53:40|743.55|741.15|743.67|741.27|743.67|741.27|743.55|741.15|0
1655261630000|2022-06-15 02:53:50|743.8|741.4|743.8|741.4|743.8|741.4|743.8|741.4|0
1655261640000|2022-06-15 02:54:00|743.67|741.27|743.67|741.27|743.67|741.27|743.67|741.27|0
1655261660000|2022-06-15 02:54:20|743.92|741.52|743.67|741.27|743.92|741.52|743.67|741.27|0
1655261680000|2022-06-15 02:54:40|743.92|741.52|743.92|741.52|743.92|741.52|743.92|741.52|0
1655261700000|2022-06-15 02:55:00|743.8|741.4|743.92|741.52|743.92|741.52|743.8|741.4|0
1655261710000|2022-06-15 02:55:10|744.05|741.65|743.92|741.52|744.05|741.65|743.92|741.52|0
1655261720000|2022-06-15 02:55:20|744.05|741.65|743.8|741.4|744.05|741.65|743.67|741.27|0
1655261730000|2022-06-15 02:55:30|743.67|741.27|743.92|741.52|743.92|741.52|743.67|741.27|0
1655261740000|2022-06-15 02:55:40|744.05|741.65|744.17|741.77|744.17|741.77|744.05|741.65|0
1655261750000|2022-06-15 02:55:50|744.05|741.65|744.17|741.77|744.17|741.77|744.05|741.65|0
1655261760000|2022-06-15 02:56:00|744.05|741.65|744.05|741.65|744.05|741.65|744.05|741.65|0
1655261770000|2022-06-15 02:56:10|743.67|741.27|743.42|741.02|743.8|741.4|743.42|741.02|0
1655261780000|2022-06-15 02:56:20|743.17|740.77|742.92|740.52|743.17|740.77|742.92|740.52|0
1655261790000|2022-06-15 02:56:30|742.67|740.27|742.3|739.9|742.67|740.27|742.3|739.9|0
1655261800000|2022-06-15 02:56:40|742.42|740.02|742.67|740.27|742.92|740.52|742.42|740.02|0
1655261810000|2022-06-15 02:56:50|742.92|740.52|742.92|740.52|742.92|740.52|742.92|740.52|0
1655261820000|2022-06-15 02:57:00|742.67|740.27|742.55|740.15|742.8|740.4|742.55|740.15|0
1655261830000|2022-06-15 02:57:10|742.42|740.02|742.42|740.02|742.42|740.02|742.42|740.02|0
1655261840000|2022-06-15 02:57:20|742.55|740.15|742.67|740.27|742.67|740.27|742.55|740.15|0
1655261850000|2022-06-15 02:57:30|742.8|740.4|742.8|740.4|742.92|740.52|742.8|740.4|0
1655261860000|2022-06-15 02:57:40|742.42|740.02|742.42|740.02|742.42|740.02|742.42|740.02|0
1655261870000|2022-06-15 02:57:50|742.3|739.9|742.3|739.9|742.3|739.9|742.17|739.77|0
1655261880000|2022-06-15 02:58:00|742.17|739.77|742.17|739.77|742.17|739.77|742.17|739.77|0
1655261890000|2022-06-15 02:58:10|742.3|739.9|742.3|739.9|742.3|739.9|742.17|739.77|0
1655261900000|2022-06-15 02:58:20|742.42|740.02|742.42|740.02|742.42|740.02|741.92|739.52|0
1655261910000|2022-06-15 02:58:30|742.67|740.27|742.42|740.02|742.67|740.27|742.42|740.02|0
1655261940000|2022-06-15 02:59:00|742.8|740.4|743.17|740.77|743.17|740.77|742.67|740.27|0
1655261950000|2022-06-15 02:59:10|743.42|741.02|743.42|741.02|743.42|741.02|743.42|741.02|0
1655261960000|2022-06-15 02:59:20|743.55|741.15|743.92|741.52|743.92|741.52|743.55|741.15|0
1655261970000|2022-06-15 02:59:30|744.05|741.65|744.17|741.77|744.17|741.77|744.05|741.65|0
1655261980000|2022-06-15 02:59:40|744.3|741.9|744.3|741.9|744.3|741.9|744.3|741.9|0
1655261990000|2022-06-15 02:59:50|744.17|741.77|744.17|741.77|744.17|741.77|744.05|741.65|0
1655262000000|2022-06-15 03:00:00|743.92|741.52|743.67|741.27|743.92|741.52|743.67|741.27|0
1655262010000|2022-06-15 03:00:10|743.42|741.02|742.92|740.52|743.42|741.02|742.92|740.52|0
1655262020000|2022-06-15 03:00:20|743.17|740.77|742.92|740.52|743.17|740.77|742.92|740.52|0
1655262030000|2022-06-15 03:00:30|743.05|740.65|743.55|741.15|743.55|741.15|742.92|740.52|0
1655262040000|2022-06-15 03:00:40|743.67|741.27|743.67|741.27|743.67|741.27|743.55|741.15|0
1655262050000|2022-06-15 03:00:50|743.92|741.52|744.05|741.65|744.05|741.65|743.92|741.52|0
1655262060000|2022-06-15 03:01:00|744.17|741.77|743.92|741.52|744.17|741.77|743.92|741.52|0
1655262070000|2022-06-15 03:01:10|743.67|741.27|743.42|741.02|743.67|741.27|743.42|741.02|0
1655262080000|2022-06-15 03:01:20|743.55|741.15|743.55|741.15|743.55|741.15|743.55|741.15|0
1655262090000|2022-06-15 03:01:30|743.67|741.27|743.42|741.02|743.67|741.27|743.3|740.9|0
1655262100000|2022-06-15 03:01:40|743.3|740.9|743.3|740.9|743.3|740.9|743.17|740.77|0
1655262110000|2022-06-15 03:01:50|743.17|740.77|743.17|740.77|743.17|740.77|743.17|740.77|0
1655262120000|2022-06-15 03:02:00|742.92|740.52|743.05|740.65|743.05|740.65|742.92|740.52|0
1655262130000|2022-06-15 03:02:10|743.17|740.77|742.55|740.15|743.17|740.77|742.55|740.15|0
1655262140000|2022-06-15 03:02:20|742.42|740.02|742.3|739.9|742.42|740.02|742.3|739.9|0
1655262150000|2022-06-15 03:02:30|742.42|740.02|742.3|739.9|742.42|740.02|742.3|739.9|0
1655262160000|2022-06-15 03:02:40|742.42|740.02|743.05|740.65|743.05|740.65|742.42|740.02|0
1655262170000|2022-06-15 03:02:50|743.17|740.77|743.42|741.02|743.42|741.02|743.17|740.77|0
1655262190000|2022-06-15 03:03:10|743.17|740.77|743.17|740.77|743.17|740.77|743.17|740.77|0
1655262200000|2022-06-15 03:03:20|742.92|740.52|743.05|740.65|743.05|740.65|742.92|740.52|0
1655262210000|2022-06-15 03:03:30|742.92|740.52|743.05|740.65|743.05|740.65|742.92|740.52|0
1655262220000|2022-06-15 03:03:40|743.42|741.02|743.3|740.9|743.42|741.02|743.3|740.9|0
1655262230000|2022-06-15 03:03:50|743.42|741.02|743.17|740.77|743.42|741.02|743.17|740.77|0
1655262240000|2022-06-15 03:04:00|743.3|740.9|743.3|740.9|743.3|740.9|743.3|740.9|0
1655262260000|2022-06-15 03:04:20|743.17|740.77|743.17|740.77|743.17|740.77|743.17|740.77|0
1655262280000|2022-06-15 03:04:40|743.67|741.27|743.67|741.27|743.67|741.27|743.42|741.02|0
1655262290000|2022-06-15 03:04:50|743.42|741.02|743.67|741.27|743.67|741.27|743.42|741.02|0
1655262300000|2022-06-15 03:05:00|743.42|741.02|743.67|741.27|743.67|741.27|743.42|741.02|0
1655262310000|2022-06-15 03:05:10|743.92|741.52|743.8|741.4|743.92|741.52|743.67|741.27|0
1655262320000|2022-06-15 03:05:20|743.67|741.27|743.55|741.15|743.67|741.27|743.42|741.02|0
1655262330000|2022-06-15 03:05:30|743.67|741.27|743.05|740.65|743.67|741.27|743.05|740.65|0
1655262340000|2022-06-15 03:05:40|742.92|740.52|742.67|740.27|742.92|740.52|742.67|740.27|0
1655262350000|2022-06-15 03:05:50|742.55|740.15|742.42|740.02|742.55|740.15|742.42|740.02|0
1655262360000|2022-06-15 03:06:00|742.55|740.15|742.67|740.27|742.8|740.4|742.55|740.15|0
1655262370000|2022-06-15 03:06:10|742.92|740.52|742.67|740.27|742.92|740.52|742.67|740.27|0
1655262380000|2022-06-15 03:06:20|742.55|740.15|742.17|739.77|742.55|740.15|742.17|739.77|0
1655262390000|2022-06-15 03:06:30|742.42|740.02|742.42|740.02|742.42|740.02|742.3|739.9|0
1655262400000|2022-06-15 03:06:40|742.3|739.9|742.17|739.77|742.3|739.9|742.17|739.77|0
1655262410000|2022-06-15 03:06:50|742.42|740.02|742.17|739.77|742.42|740.02|742.17|739.77|0
1655262420000|2022-06-15 03:07:00|741.92|739.52|742.17|739.77|742.17|739.77|741.92|739.52|0
1655262430000|2022-06-15 03:07:10|742.05|739.65|742.05|739.65|742.05|739.65|742.05|739.65|0
1655262440000|2022-06-15 03:07:20|742.17|739.77|742.17|739.77|742.17|739.77|742.17|739.77|0
1655262450000|2022-06-15 03:07:30|742.42|740.02|742.42|740.02|742.42|740.02|742.42|740.02|0
1655262460000|2022-06-15 03:07:40|742.17|739.77|742.42|740.02|742.42|740.02|742.17|739.77|0
1655262470000|2022-06-15 03:07:50|742.17|739.77|742.42|740.02|742.42|740.02|742.17|739.77|0
1655262480000|2022-06-15 03:08:00|742.3|739.9|742.42|740.02|742.42|740.02|742.3|739.9|0
1655262490000|2022-06-15 03:08:10|742.67|740.27|742.67|740.27|742.67|740.27|742.67|740.27|0
1655262500000|2022-06-15 03:08:20|742.42|740.02|742.42|740.02|742.42|740.02|742.42|740.02|0
1655262510000|2022-06-15 03:08:30|742.17|739.77|742.17|739.77|742.3|739.9|742.17|739.77|0
1655262520000|2022-06-15 03:08:40|742.3|739.9|742.42|740.02|742.42|740.02|742.17|739.77|0
1655262550000|2022-06-15 03:09:10|742.17|739.77|742.17|739.77|742.3|739.9|742.17|739.77|0
1655262560000|2022-06-15 03:09:20|742.42|740.02|742.17|739.77|742.42|740.02|742.17|739.77|0
1655262570000|2022-06-15 03:09:30|742.42|740.02|742.67|740.27|742.67|740.27|742.42|740.02|0
1655262580000|2022-06-15 03:09:40|742.92|740.52|742.92|740.52|742.92|740.52|742.92|740.52|0
1655262590000|2022-06-15 03:09:50|743.17|740.77|743.17|740.77|743.17|740.77|743.17|740.77|0
1655262600000|2022-06-15 03:10:00|743.05|740.65|743.17|740.77|743.3|740.9|743.05|740.65|0
1655262610000|2022-06-15 03:10:10|743.05|740.65|743.05|740.65|743.17|740.77|743.05|740.65|0
1655262620000|2022-06-15 03:10:20|742.92|740.52|742.92|740.52|742.92|740.52|742.92|740.52|0
1655262630000|2022-06-15 03:10:30|742.42|740.02|741.92|739.52|742.42|740.02|741.92|739.52|0
1655262640000|2022-06-15 03:10:40|742.05|739.65|742.3|739.9|742.3|739.9|742.05|739.65|0
1655262650000|2022-06-15 03:10:50|742.42|740.02|742.42|740.02|742.42|740.02|742.42|740.02|0
1655262660000|2022-06-15 03:11:00|742.17|739.77|742.17|739.77|742.17|739.77|742.17|739.77|0
1655262670000|2022-06-15 03:11:10|742.42|740.02|742.67|740.27|742.67|740.27|742.42|740.02|0
1655262690000|2022-06-15 03:11:30|742.8|740.4|742.92|740.52|742.92|740.52|742.67|740.27|0
1655262700000|2022-06-15 03:11:40|742.67|740.27|742.42|740.02|742.8|740.4|742.42|740.02|0
1655262720000|2022-06-15 03:12:00|742.17|739.77|741.92|739.52|742.17|739.77|741.92|739.52|0
1655262740000|2022-06-15 03:12:20|742.17|739.77|741.67|739.27|742.17|739.77|741.67|739.27|0
1655262750000|2022-06-15 03:12:30|741.92|739.52|741.8|739.4|741.92|739.52|741.67|739.27|0
1655262760000|2022-06-15 03:12:40|741.67|739.27|741.92|739.52|741.92|739.52|741.67|739.27|0
1655262770000|2022-06-15 03:12:50|742.17|739.77|741.92|739.52|742.17|739.77|741.92|739.52|0
1655262780000|2022-06-15 03:13:00|742.05|739.65|741.92|739.52|742.05|739.65|741.92|739.52|0
1655262800000|2022-06-15 03:13:20|741.55|739.15|741.42|739.02|741.67|739.27|741.42|739.02|0
1655262840000|2022-06-15 03:14:00|741.17|738.77|741.42|739.02|741.42|739.02|741.17|738.77|0
1655262850000|2022-06-15 03:14:10|741.3|738.9|741.67|739.27|741.67|739.27|741.3|738.9|0
1655262860000|2022-06-15 03:14:20|741.8|739.4|741.8|739.4|741.8|739.4|741.8|739.4|0
1655262870000|2022-06-15 03:14:30|741.92|739.52|742.17|739.77|742.17|739.77|741.92|739.52|0
1655262880000|2022-06-15 03:14:40|742.05|739.65|741.67|739.27|742.05|739.65|741.67|739.27|0
1655262900000|2022-06-15 03:15:00|741.17|738.77|740.92|738.52|741.17|738.77|740.92|738.52|0
1655262910000|2022-06-15 03:15:10|741.05|738.65|741.42|739.02|741.42|739.02|740.92|738.52|0
1655262930000|2022-06-15 03:15:30|741.17|738.77|741.17|738.77|741.17|738.77|741.17|738.77|0
1655262940000|2022-06-15 03:15:40|741.42|739.02|741.55|739.15|741.55|739.15|741.17|738.77|0
1655262950000|2022-06-15 03:15:50|741.42|739.02|741.42|739.02|741.42|739.02|741.42|739.02|0
1655262960000|2022-06-15 03:16:00|741.55|739.15|741.05|738.65|741.55|739.15|741.05|738.65|0
1655262970000|2022-06-15 03:16:10|740.92|738.52|740.92|738.52|740.92|738.52|740.92|738.52|0
1655262980000|2022-06-15 03:16:20|741.05|738.65|741.17|738.77|741.17|738.77|741.05|738.65|0
1655262990000|2022-06-15 03:16:30|741.42|739.02|741.3|738.9|741.42|739.02|741.3|738.9|0
1655263000000|2022-06-15 03:16:40|741.42|739.02|741.42|739.02|741.42|739.02|741.42|739.02|0
1655263010000|2022-06-15 03:16:50|741.17|738.77|741.42|739.02|741.42|739.02|741.17|738.77|0
1655263020000|2022-06-15 03:17:00|741.3|738.9|741.42|739.02|741.42|739.02|741.17|738.77|0
1655263030000|2022-06-15 03:17:10|741.3|738.9|741.42|739.02|741.42|739.02|741.3|738.9|0
1655263040000|2022-06-15 03:17:20|741.67|739.27|742.17|739.77|742.17|739.77|741.67|739.27|0
1655263050000|2022-06-15 03:17:30|741.92|739.52|741.92|739.52|741.92|739.52|741.92|739.52|0
1655263060000|2022-06-15 03:17:40|742.17|739.77|742.55|740.15|742.55|740.15|742.17|739.77|0
1655263070000|2022-06-15 03:17:50|742.67|740.27|742.67|740.27|742.67|740.27|742.67|740.27|0
1655263090000|2022-06-15 03:18:10|742.55|740.15|742.55|740.15|742.67|740.27|742.55|740.15|0
1655263100000|2022-06-15 03:18:20|742.8|740.4|742.92|740.52|742.92|740.52|742.8|740.4|0
1655263120000|2022-06-15 03:18:40|743.17|740.77|743.17|740.77|743.17|740.77|743.17|740.77|0
1655263130000|2022-06-15 03:18:50|743.42|741.02|743.17|740.77|743.42|741.02|743.17|740.77|0
1655263160000|2022-06-15 03:19:20|743.05|740.65|742.92|740.52|743.05|740.65|742.92|740.52|0
1655263170000|2022-06-15 03:19:30|742.67|740.27|742.67|740.27|742.67|740.27|742.67|740.27|0
1655263180000|2022-06-15 03:19:40|742.92|740.52|742.8|740.4|742.92|740.52|742.67|740.27|0
1655263190000|2022-06-15 03:19:50|742.67|740.27|742.42|740.02|742.67|740.27|742.42|740.02|0
1655263200000|2022-06-15 03:20:00|742.67|740.27|742.42|740.02|742.67|740.27|742.42|740.02|0
1655263210000|2022-06-15 03:20:10|742.55|740.15|742.42|740.02|742.55|740.15|742.42|740.02|0
1655263220000|2022-06-15 03:20:20|742.67|740.27|742.67|740.27|742.67|740.27|742.67|740.27|0
1655263230000|2022-06-15 03:20:30|743.17|740.77|743.3|740.9|743.3|740.9|742.92|740.52|0
1655263240000|2022-06-15 03:20:40|743.42|741.02|743.42|741.02|743.67|741.27|743.42|741.02|0
1655263250000|2022-06-15 03:20:50|743.67|741.27|743.92|741.52|743.92|741.52|743.67|741.27|0
1655263260000|2022-06-15 03:21:00|743.67|741.27|743.92|741.52|743.92|741.52|743.42|741.02|0
1655263280000|2022-06-15 03:21:20|744.17|741.77|743.92|741.52|744.17|741.77|743.92|741.52|0
1655263290000|2022-06-15 03:21:30|744.05|741.65|744.17|741.77|744.17|741.77|744.05|741.65|0
1655263300000|2022-06-15 03:21:40|744.3|741.9|744.17|741.77|744.3|741.9|744.17|741.77|0
1655263330000|2022-06-15 03:22:10|744.3|741.9|744.17|741.77|744.3|741.9|744.17|741.77|0
1655263340000|2022-06-15 03:22:20|744.3|741.9|744.42|742.02|744.42|742.02|744.3|741.9|0
1655263350000|2022-06-15 03:22:30|744.67|742.27|744.8|742.4|744.92|742.52|744.67|742.27|0
1655263360000|2022-06-15 03:22:40|744.67|742.27|744.67|742.27|744.8|742.4|744.67|742.27|0
1655263370000|2022-06-15 03:22:50|744.42|742.02|744.42|742.02|744.55|742.15|744.42|742.02|0
1655263380000|2022-06-15 03:23:00|744.55|742.15|744.67|742.27|744.67|742.27|744.55|742.15|0
1655263390000|2022-06-15 03:23:10|744.55|742.15|744.42|742.02|744.55|742.15|744.42|742.02|0
1655263400000|2022-06-15 03:23:20|744.55|742.15|744.67|742.27|744.67|742.27|744.55|742.15|0
1655263410000|2022-06-15 03:23:30|744.42|742.02|744.42|742.02|744.42|742.02|744.42|742.02|0
1655263440000|2022-06-15 03:24:00|744.17|741.77|744.17|741.77|744.17|741.77|744.17|741.77|0
1655263450000|2022-06-15 03:24:10|743.92|741.52|744.05|741.65|744.05|741.65|743.92|741.52|0
1655263460000|2022-06-15 03:24:20|743.92|741.52|743.67|741.27|743.92|741.52|743.67|741.27|0
1655263470000|2022-06-15 03:24:30|743.92|741.52|743.67|741.27|743.92|741.52|743.67|741.27|0
1655263480000|2022-06-15 03:24:40|743.8|741.4|743.8|741.4|743.8|741.4|743.8|741.4|0
1655263490000|2022-06-15 03:24:50|743.92|741.52|743.92|741.52|744.17|741.77|743.92|741.52|0
1655263500000|2022-06-15 03:25:00|744.17|741.77|744.17|741.77|744.17|741.77|744.05|741.65|0
1655263510000|2022-06-15 03:25:10|744.3|741.9|745.17|742.77|745.17|742.77|744.3|741.9|0
1655263520000|2022-06-15 03:25:20|745.05|742.65|745.17|742.77|745.17|742.77|745.05|742.65|0
1655263530000|2022-06-15 03:25:30|745.05|742.65|744.92|742.52|745.05|742.65|744.92|742.52|0
1655263540000|2022-06-15 03:25:40|745.05|742.65|745.05|742.65|745.05|742.65|744.92|742.52|0
1655263550000|2022-06-15 03:25:50|744.92|742.52|744.92|742.52|744.92|742.52|744.92|742.52|0
1655263560000|2022-06-15 03:26:00|745.05|742.65|745.17|742.77|745.17|742.77|744.92|742.52|0
1655263570000|2022-06-15 03:26:10|744.92|742.52|744.8|742.4|744.92|742.52|744.67|742.27|0
1655263580000|2022-06-15 03:26:20|744.67|742.27|744.8|742.4|744.8|742.4|744.67|742.27|0
1655263590000|2022-06-15 03:26:30|744.92|742.52|744.67|742.27|744.92|742.52|744.67|742.27|0
1655263600000|2022-06-15 03:26:40|744.8|742.4|744.92|742.52|744.92|742.52|744.8|742.4|0
1655263610000|2022-06-15 03:26:50|745.17|742.77|745.3|742.9|745.3|742.9|745.17|742.77|0
1655263620000|2022-06-15 03:27:00|745.17|742.77|744.92|742.52|745.17|742.77|744.92|742.52|0
1655263630000|2022-06-15 03:27:10|744.67|742.27|744.8|742.4|744.8|742.4|744.67|742.27|0
1655263640000|2022-06-15 03:27:20|744.17|741.77|744.42|742.02|744.42|742.02|744.05|741.65|0
1655263650000|2022-06-15 03:27:30|744.17|741.77|744.42|742.02|744.42|742.02|744.17|741.77|0
1655263660000|2022-06-15 03:27:40|744.67|742.27|744.67|742.27|744.67|742.27|744.67|742.27|0
1655263670000|2022-06-15 03:27:50|744.92|742.52|744.92|742.52|744.92|742.52|744.92|742.52|0
1655263680000|2022-06-15 03:28:00|744.8|742.4|744.8|742.4|744.8|742.4|744.67|742.27|0
1655263690000|2022-06-15 03:28:10|744.92|742.52|744.8|742.4|744.92|742.52|744.67|742.27|0
1655263700000|2022-06-15 03:28:20|744.92|742.52|744.92|742.52|745.17|742.77|744.92|742.52|0
1655263710000|2022-06-15 03:28:30|744.8|742.4|744.92|742.52|744.92|742.52|744.67|742.27|0
1655263730000|2022-06-15 03:28:50|744.67|742.27|744.67|742.27|744.67|742.27|744.67|742.27|0
1655263740000|2022-06-15 03:29:00|744.42|742.02|743.55|741.15|744.42|742.02|743.55|741.15|0
1655263750000|2022-06-15 03:29:10|743.42|741.02|743.67|741.27|743.67|741.27|743.42|741.02|0
1655263760000|2022-06-15 03:29:20|743.92|741.52|743.92|741.52|743.92|741.52|743.92|741.52|0
1655263770000|2022-06-15 03:29:30|743.8|741.4|743.92|741.52|743.92|741.52|743.8|741.4|0
1655263780000|2022-06-15 03:29:40|743.67|741.27|743.67|741.27|743.67|741.27|743.67|741.27|0
1655263790000|2022-06-15 03:29:50|743.42|741.02|743.42|741.02|743.42|741.02|743.42|741.02|0
1655263800000|2022-06-15 03:30:00|743.3|740.9|744.05|741.65|744.05|741.65|743.3|740.9|0
1655263810000|2022-06-15 03:30:10|744.55|742.15|744.42|742.02|744.55|742.15|744.42|742.02|0
1655263820000|2022-06-15 03:30:20|744.67|742.27|744.67|742.27|745.17|742.77|744.67|742.27|0
1655263830000|2022-06-15 03:30:30|744.8|742.4|744.8|742.4|744.8|742.4|744.8|742.4|0
1655263840000|2022-06-15 03:30:40|744.67|742.27|744.42|742.02|744.67|742.27|744.42|742.02|0
1655263850000|2022-06-15 03:30:50|744.3|741.9|744.17|741.77|744.3|741.9|744.17|741.77|0
1655263860000|2022-06-15 03:31:00|744.3|741.9|744.17|741.77|744.3|741.9|744.17|741.77|0
1655263870000|2022-06-15 03:31:10|744.3|741.9|744.42|742.02|744.42|742.02|744.3|741.9|0
1655263890000|2022-06-15 03:31:30|744.55|742.15|744.42|742.02|744.55|742.15|744.42|742.02|0
1655263920000|2022-06-15 03:32:00|744.67|742.27|744.67|742.27|744.67|742.27|744.67|742.27|0
1655263940000|2022-06-15 03:32:20|744.42|742.02|744.42|742.02|744.42|742.02|744.42|742.02|0
1655263950000|2022-06-15 03:32:30|744.67|742.27|744.42|742.02|744.67|742.27|744.42|742.02|0
1655263960000|2022-06-15 03:32:40|744.55|742.15|744.55|742.15|744.55|742.15|744.55|742.15|0
1655263970000|2022-06-15 03:32:50|744.92|742.52|744.67|742.27|744.92|742.52|744.67|742.27|0
1655263980000|2022-06-15 03:33:00|744.55|742.15|744.42|742.02|744.55|742.15|744.42|742.02|0
1655263990000|2022-06-15 03:33:10|744.67|742.27|744.42|742.02|744.67|742.27|744.42|742.02|0
1655264000000|2022-06-15 03:33:20|744.55|742.15|744.55|742.15|744.55|742.15|744.55|742.15|0
1655264010000|2022-06-15 03:33:30|744.67|742.27|744.42|742.02|744.67|742.27|744.42|742.02|0
1655264020000|2022-06-15 03:33:40|744.67|742.27|744.67|742.27|744.67|742.27|744.67|742.27|0
1655264030000|2022-06-15 03:33:50|744.92|742.52|745.17|742.77|745.17|742.77|744.92|742.52|0
1655264040000|2022-06-15 03:34:00|745.3|742.9|745.42|743.02|745.42|743.02|745.3|742.9|0
1655264050000|2022-06-15 03:34:10|745.67|743.27|745.55|743.15|745.67|743.27|745.55|743.15|0
1655264060000|2022-06-15 03:34:20|745.42|743.02|744.92|742.52|745.42|743.02|744.92|742.52|0
1655264080000|2022-06-15 03:34:40|745.17|742.77|745.42|743.02|745.42|743.02|745.17|742.77|0
1655264090000|2022-06-15 03:34:50|745.3|742.9|745.17|742.77|745.3|742.9|745.05|742.65|0
1655264100000|2022-06-15 03:35:00|745.42|743.02|745.17|742.77|745.42|743.02|745.17|742.77|0
1655264110000|2022-06-15 03:35:10|745.3|742.9|745.55|743.15|745.55|743.15|745.3|742.9|0
1655264120000|2022-06-15 03:35:20|745.67|743.27|745.67|743.27|745.67|743.27|745.67|743.27|0
1655264130000|2022-06-15 03:35:30|745.92|743.52|745.92|743.52|745.92|743.52|745.92|743.52|0
1655264140000|2022-06-15 03:35:40|746.05|743.65|746.17|743.77|746.17|743.77|746.05|743.65|0
1655264150000|2022-06-15 03:35:50|746.42|744.02|746.67|744.27|746.67|744.27|746.42|744.02|0
1655264170000|2022-06-15 03:36:10|746.42|744.02|746.67|744.27|746.67|744.27|746.42|744.02|0
1655264190000|2022-06-15 03:36:30|746.42|744.02|746.55|744.15|746.55|744.15|746.42|744.02|0
1655264200000|2022-06-15 03:36:40|746.42|744.02|747.17|744.77|747.17|744.77|746.42|744.02|0
1655264210000|2022-06-15 03:36:50|747.05|744.65|746.92|744.52|747.17|744.77|746.92|744.52|0
1655264220000|2022-06-15 03:37:00|747.17|744.77|747.3|744.9|747.42|745.02|747.17|744.77|0
1655264230000|2022-06-15 03:37:10|747.17|744.77|747.17|744.77|747.17|744.77|747.17|744.77|0
1655264240000|2022-06-15 03:37:20|747.42|745.02|747.42|745.02|747.42|745.02|747.42|745.02|0
1655264250000|2022-06-15 03:37:30|747.67|745.27|747.67|745.27|747.67|745.27|747.67|745.27|0
1655264260000|2022-06-15 03:37:40|747.42|745.02|747.42|745.02|747.42|745.02|747.42|745.02|0
1655264270000|2022-06-15 03:37:50|747.17|744.77|747.17|744.77|747.17|744.77|747.17|744.77|0
1655264280000|2022-06-15 03:38:00|746.92|744.52|746.92|744.52|746.92|744.52|746.92|744.52|0
1655264290000|2022-06-15 03:38:10|746.8|744.4|746.8|744.4|746.8|744.4|746.8|744.4|0
1655264300000|2022-06-15 03:38:20|746.92|744.52|746.67|744.27|746.92|744.52|746.67|744.27|0
1655264310000|2022-06-15 03:38:30|746.8|744.4|746.92|744.52|746.92|744.52|746.8|744.4|0
1655264320000|2022-06-15 03:38:40|747.17|744.77|747.17|744.77|747.17|744.77|747.17|744.77|0
1655264330000|2022-06-15 03:38:50|747.05|744.65|747.05|744.65|747.17|744.77|746.92|744.52|0
1655264340000|2022-06-15 03:39:00|747.17|744.77|746.92|744.52|747.17|744.77|746.92|744.52|0
1655264350000|2022-06-15 03:39:10|746.67|744.27|746.67|744.27|746.67|744.27|746.67|744.27|0
1655264360000|2022-06-15 03:39:20|746.42|744.02|746.67|744.27|746.67|744.27|746.42|744.02|0
1655264370000|2022-06-15 03:39:30|746.92|744.52|746.92|744.52|746.92|744.52|746.92|744.52|0
1655264380000|2022-06-15 03:39:40|746.67|744.27|746.8|744.4|746.8|744.4|746.67|744.27|0
1655264390000|2022-06-15 03:39:50|746.92|744.52|746.92|744.52|746.92|744.52|746.92|744.52|0
1655264400000|2022-06-15 03:40:00|747.05|744.65|747.05|744.65|747.17|744.77|747.05|744.65|0
1655264410000|2022-06-15 03:40:10|746.92|744.52|747.05|744.65|747.05|744.65|746.92|744.52|0
1655264420000|2022-06-15 03:40:20|746.92|744.52|747.17|744.77|747.17|744.77|746.92|744.52|0
1655264430000|2022-06-15 03:40:30|747.42|745.02|747.42|745.02|747.42|745.02|747.42|745.02|0
1655264440000|2022-06-15 03:40:40|747.17|744.77|747.42|745.02|747.42|745.02|747.17|744.77|0
1655264450000|2022-06-15 03:40:50|747.17|744.77|746.8|744.4|747.42|745.02|746.8|744.4|0
1655264460000|2022-06-15 03:41:00|746.67|744.27|746.67|744.27|746.8|744.4|746.67|744.27|0
1655264470000|2022-06-15 03:41:10|746.92|744.52|746.92|744.52|746.92|744.52|746.92|744.52|0
1655264490000|2022-06-15 03:41:30|747.17|744.77|747.17|744.77|747.17|744.77|747.17|744.77|0
1655264500000|2022-06-15 03:41:40|747.42|745.02|747.17|744.77|747.42|745.02|747.17|744.77|0
1655264510000|2022-06-15 03:41:50|747.3|744.9|747.42|745.02|747.42|745.02|747.3|744.9|0
1655264520000|2022-06-15 03:42:00|747.55|745.15|747.42|745.02|747.55|745.15|747.42|745.02|0
1655264530000|2022-06-15 03:42:10|747.67|745.27|747.17|744.77|747.67|745.27|747.17|744.77|0
1655264540000|2022-06-15 03:42:20|746.92|744.52|746.92|744.52|747.17|744.77|746.92|744.52|0
1655264550000|2022-06-15 03:42:30|747.17|744.77|747.17|744.77|747.17|744.77|747.17|744.77|0
1655264560000|2022-06-15 03:42:40|746.92|744.52|747.05|744.65|747.05|744.65|746.92|744.52|0
1655264570000|2022-06-15 03:42:50|746.92|744.52|747.05|744.65|747.05|744.65|746.92|744.52|0
1655264580000|2022-06-15 03:43:00|746.92|744.52|747.05|744.65|747.17|744.77|746.92|744.52|0
1655264590000|2022-06-15 03:43:10|747.17|744.77|747.17|744.77|747.17|744.77|747.17|744.77|0
1655264600000|2022-06-15 03:43:20|747.3|744.9|747.3|744.9|747.3|744.9|747.17|744.77|0
1655264610000|2022-06-15 03:43:30|747.42|745.02|747.42|745.02|747.42|745.02|747.42|745.02|0
1655264630000|2022-06-15 03:43:50|747.17|744.77|747.05|744.65|747.17|744.77|746.92|744.52|0
1655264640000|2022-06-15 03:44:00|747.17|744.77|747.17|744.77|747.17|744.77|747.17|744.77|0
1655264650000|2022-06-15 03:44:10|747.42|745.02|747.42|745.02|747.42|745.02|747.42|745.02|0
1655264660000|2022-06-15 03:44:20|747.67|745.27|747.67|745.27|747.67|745.27|747.67|745.27|0
1655264680000|2022-06-15 03:44:40|747.42|745.02|747.42|745.02|747.42|745.02|747.42|745.02|0
1655264690000|2022-06-15 03:44:50|747.17|744.77|747.17|744.77|747.17|744.77|747.17|744.77|0
1655264710000|2022-06-15 03:45:10|747.42|745.02|746.92|744.52|747.42|745.02|746.92|744.52|0
1655264720000|2022-06-15 03:45:20|747.05|744.65|747.17|744.77|747.17|744.77|747.05|744.65|0
1655264730000|2022-06-15 03:45:30|747.05|744.65|747.42|745.02|747.42|745.02|747.05|744.65|0
1655264740000|2022-06-15 03:45:40|747.67|745.27|747.67|745.27|747.67|745.27|747.67|745.27|0
1655264760000|2022-06-15 03:46:00|747.55|745.15|747.67|745.27|747.67|745.27|747.55|745.15|0
1655264780000|2022-06-15 03:46:20|747.55|745.15|747.42|745.02|747.55|745.15|747.42|745.02|0
1655264790000|2022-06-15 03:46:30|747.67|745.27|747.67|745.27|747.67|745.27|747.67|745.27|0
1655264800000|2022-06-15 03:46:40|747.42|745.02|747.42|745.02|747.42|745.02|747.42|745.02|0
1655264810000|2022-06-15 03:46:50|747.67|745.27|747.67|745.27|747.67|745.27|747.67|745.27|0
1655264840000|2022-06-15 03:47:20|747.42|745.02|747.42|745.02|747.42|745.02|747.42|745.02|0
1655264850000|2022-06-15 03:47:30|747.3|744.9|746.92|744.52|747.3|744.9|746.92|744.52|0
1655264860000|2022-06-15 03:47:40|747.17|744.77|746.92|744.52|747.17|744.77|746.92|744.52|0
1655264870000|2022-06-15 03:47:50|747.17|744.77|747.17|744.77|747.17|744.77|746.92|744.52|0
1655264880000|2022-06-15 03:48:00|747.42|745.02|747.67|745.27|747.67|745.27|747.42|745.02|0
1655264910000|2022-06-15 03:48:30|747.92|745.52|747.67|745.27|748.17|745.77|747.67|745.27|0
1655264920000|2022-06-15 03:48:40|747.92|745.52|747.92|745.52|747.92|745.52|747.92|745.52|0
1655264950000|2022-06-15 03:49:10|747.67|745.27|747.67|745.27|747.67|745.27|747.67|745.27|0
1655264960000|2022-06-15 03:49:20|747.42|745.02|747.42|745.02|747.42|745.02|747.42|745.02|0
1655264970000|2022-06-15 03:49:30|747.17|744.77|746.67|744.27|747.17|744.77|746.67|744.27|0
1655264980000|2022-06-15 03:49:40|746.92|744.52|747.17|744.77|747.17|744.77|746.92|744.52|0
1655265000000|2022-06-15 03:50:00|747.05|744.65|747.05|744.65|747.05|744.65|747.05|744.65|0
1655265010000|2022-06-15 03:50:10|746.92|744.52|747.17|744.77|747.17|744.77|746.92|744.52|0
1655265020000|2022-06-15 03:50:20|747.3|744.9|747.3|744.9|747.3|744.9|747.3|744.9|0
1655265040000|2022-06-15 03:50:40|747.17|744.77|747.42|745.02|747.42|745.02|747.17|744.77|0
1655265070000|2022-06-15 03:51:10|747.67|745.27|747.67|745.27|747.67|745.27|747.67|745.27|0
1655265090000|2022-06-15 03:51:30|747.55|745.15|747.67|745.27|747.67|745.27|747.55|745.15|0
1655265110000|2022-06-15 03:51:50|747.8|745.4|747.92|745.52|747.92|745.52|747.67|745.27|0
1655265130000|2022-06-15 03:52:10|748.17|745.77|748.17|745.77|748.17|745.77|748.17|745.77|0
1655265150000|2022-06-15 03:52:30|748.3|745.9|748.17|745.77|748.3|745.9|748.17|745.77|0
1655265190000|2022-06-15 03:53:10|748.42|746.02|748.42|746.02|748.42|746.02|748.17|745.77|0
1655265210000|2022-06-15 03:53:30|748.67|746.27|748.67|746.27|748.67|746.27|748.67|746.27|0
1655265220000|2022-06-15 03:53:40|748.42|746.02|748.42|746.02|748.42|746.02|748.42|746.02|0
1655265230000|2022-06-15 03:53:50|748.17|745.77|748.92|746.52|748.92|746.52|748.17|745.77|0
1655265240000|2022-06-15 03:54:00|749.42|747.02|749.67|747.27|749.67|747.27|749.42|747.02|0
1655265250000|2022-06-15 03:54:10|749.42|747.02|749.42|747.02|749.42|747.02|749.42|747.02|0
1655265260000|2022-06-15 03:54:20|749.55|747.15|749.67|747.27|749.67|747.27|749.55|747.15|0
1655265280000|2022-06-15 03:54:40|749.42|747.02|749.42|747.02|749.42|747.02|749.42|747.02|0
1655265300000|2022-06-15 03:55:00|749.17|746.77|748.92|746.52|749.17|746.77|748.92|746.52|0
1655265310000|2022-06-15 03:55:10|748.8|746.4|748.8|746.4|748.8|746.4|748.8|746.4|0
1655265320000|2022-06-15 03:55:20|748.67|746.27|748.67|746.27|748.67|746.27|748.67|746.27|0
1655265330000|2022-06-15 03:55:30|748.55|746.15|748.67|746.27|748.67|746.27|748.42|746.02|0
1655265340000|2022-06-15 03:55:40|748.42|746.02|748.67|746.27|748.67|746.27|748.42|746.02|0
1655265350000|2022-06-15 03:55:50|748.8|746.4|748.92|746.52|748.92|746.52|748.8|746.4|0
1655265360000|2022-06-15 03:56:00|749.17|746.77|749.17|746.77|749.17|746.77|749.17|746.77|0
1655265380000|2022-06-15 03:56:20|748.92|746.52|748.92|746.52|748.92|746.52|748.92|746.52|0
1655265390000|2022-06-15 03:56:30|748.67|746.27|748.67|746.27|748.67|746.27|748.67|746.27|0
1655265400000|2022-06-15 03:56:40|748.92|746.52|749.17|746.77|749.17|746.77|748.92|746.52|0
1655265410000|2022-06-15 03:56:50|749.42|747.02|749.17|746.77|749.42|747.02|749.17|746.77|0
1655265420000|2022-06-15 03:57:00|748.92|746.52|748.92|746.52|748.92|746.52|748.92|746.52|0
1655265430000|2022-06-15 03:57:10|749.17|746.77|749.17|746.77|749.17|746.77|749.17|746.77|0
1655265440000|2022-06-15 03:57:20|749.42|747.02|749.55|747.15|749.55|747.15|749.42|747.02|0
1655265450000|2022-06-15 03:57:30|749.42|747.02|749.67|747.27|749.67|747.27|749.42|747.02|0
1655265460000|2022-06-15 03:57:40|749.55|747.15|749.67|747.27|749.67|747.27|749.55|747.15|0
1655265470000|2022-06-15 03:57:50|749.55|747.15|749.67|747.27|749.67|747.27|749.55|747.15|0
1655265490000|2022-06-15 03:58:10|749.92|747.52|749.92|747.52|749.92|747.52|749.67|747.27|0
1655265500000|2022-06-15 03:58:20|750.05|747.65|750.42|748.02|750.42|748.02|750.05|747.65|0
1655265520000|2022-06-15 03:58:40|750.17|747.77|750.17|747.77|750.17|747.77|750.17|747.77|0
1655265530000|2022-06-15 03:58:50|750.42|748.02|750.67|748.27|750.67|748.27|750.42|748.02|0
1655265570000|2022-06-15 03:59:30|750.92|748.52|750.67|748.27|750.92|748.52|750.67|748.27|0
1655265600000|2022-06-15 04:00:00|750.42|748.02|750.42|748.02|750.42|748.02|750.42|748.02|0
1655265610000|2022-06-15 04:00:10|750.55|748.15|750.42|748.02|750.55|748.15|750.42|748.02|0
1655265620000|2022-06-15 04:00:20|750.3|747.9|750.17|747.77|750.3|747.9|750.17|747.77|0
1655265630000|2022-06-15 04:00:30|750.3|747.9|750.17|747.77|750.3|747.9|750.17|747.77|0
1655265640000|2022-06-15 04:00:40|750.3|747.9|750.42|748.02|750.42|748.02|750.17|747.77|0
1655265650000|2022-06-15 04:00:50|750.55|748.15|750.3|747.9|750.55|748.15|750.3|747.9|0
1655265660000|2022-06-15 04:01:00|750.42|748.02|750.67|748.27|750.67|748.27|750.42|748.02|0
1655265690000|2022-06-15 04:01:30|750.92|748.52|750.92|748.52|750.92|748.52|750.92|748.52|0
1655265730000|2022-06-15 04:02:10|750.67|748.27|750.67|748.27|750.67|748.27|750.67|748.27|0
1655265740000|2022-06-15 04:02:20|750.8|748.4|750.42|748.02|750.8|748.4|750.42|748.02|0
1655265760000|2022-06-15 04:02:40|750.55|748.15|750.67|748.27|750.67|748.27|750.55|748.15|0
1655265780000|2022-06-15 04:03:00|750.42|748.02|750.42|748.02|750.42|748.02|750.42|748.02|0
1655265800000|2022-06-15 04:03:20|750.67|748.27|750.42|748.02|750.67|748.27|750.42|748.02|0
1655265810000|2022-06-15 04:03:30|750.67|748.27|750.67|748.27|750.67|748.27|750.67|748.27|0
1655265840000|2022-06-15 04:04:00|750.8|748.4|750.67|748.27|750.8|748.4|750.67|748.27|0
1655265850000|2022-06-15 04:04:10|750.8|748.4|750.42|748.02|750.8|748.4|750.42|748.02|0
1655265860000|2022-06-15 04:04:20|750.55|748.15|750.67|748.27|750.67|748.27|750.55|748.15|0
1655265870000|2022-06-15 04:04:30|750.42|748.02|750.17|747.77|750.42|748.02|750.17|747.77|0
1655265880000|2022-06-15 04:04:40|750.3|747.9|750.42|748.02|750.42|748.02|750.3|747.9|0
1655265900000|2022-06-15 04:05:00|750.17|747.77|750.17|747.77|750.17|747.77|750.17|747.77|0
1655265910000|2022-06-15 04:05:10|750.05|747.65|749.92|747.52|750.05|747.65|749.92|747.52|0
1655265920000|2022-06-15 04:05:20|750.05|747.65|750.17|747.77|750.17|747.77|750.05|747.65|0
1655265940000|2022-06-15 04:05:40|750.05|747.65|750.17|747.77|750.17|747.77|750.05|747.65|0
1655265950000|2022-06-15 04:05:50|750.42|748.02|750.55|748.15|750.67|748.27|750.42|748.02|0
1655265960000|2022-06-15 04:06:00|750.67|748.27|750.55|748.15|750.67|748.27|750.42|748.02|0
1655265970000|2022-06-15 04:06:10|750.67|748.27|750.67|748.27|750.67|748.27|750.67|748.27|0
1655265980000|2022-06-15 04:06:20|750.55|748.15|750.42|748.02|750.55|748.15|750.42|748.02|0
1655266000000|2022-06-15 04:06:40|750.17|747.77|750.17|747.77|750.17|747.77|750.17|747.77|0
1655266010000|2022-06-15 04:06:50|750.42|748.02|750.42|748.02|750.42|748.02|750.42|748.02|0
1655266020000|2022-06-15 04:07:00|750.17|747.77|750.17|747.77|750.17|747.77|750.17|747.77|0
1655266050000|2022-06-15 04:07:30|749.92|747.52|749.92|747.52|749.92|747.52|749.92|747.52|0
1655266060000|2022-06-15 04:07:40|750.05|747.65|749.92|747.52|750.05|747.65|749.92|747.52|0
1655266080000|2022-06-15 04:08:00|749.8|747.4|749.92|747.52|749.92|747.52|749.8|747.4|0
1655266090000|2022-06-15 04:08:10|750.17|747.77|750.3|747.9|750.3|747.9|750.17|747.77|0
1655266100000|2022-06-15 04:08:20|750.17|747.77|750.17|747.77|750.17|747.77|750.17|747.77|0
1655266140000|2022-06-15 04:09:00|749.92|747.52|749.92|747.52|749.92|747.52|749.92|747.52|0
1655266150000|2022-06-15 04:09:10|750.17|747.77|750.17|747.77|750.17|747.77|750.17|747.77|0
1655266160000|2022-06-15 04:09:20|750.42|748.02|750.42|748.02|750.42|748.02|750.42|748.02|0
1655266190000|2022-06-15 04:09:50|750.67|748.27|750.92|748.52|750.92|748.52|750.67|748.27|0
1655266200000|2022-06-15 04:10:00|751.17|748.77|750.42|748.02|751.17|748.77|750.42|748.02|0
1655266210000|2022-06-15 04:10:10|750.3|747.9|750.42|748.02|750.42|748.02|750.3|747.9|0
1655266220000|2022-06-15 04:10:20|750.67|748.27|750.67|748.27|750.67|748.27|750.67|748.27|0
1655266230000|2022-06-15 04:10:30|750.8|748.4|750.8|748.4|750.8|748.4|750.67|748.27|0
1655266240000|2022-06-15 04:10:40|750.92|748.52|750.8|748.4|751.05|748.65|750.8|748.4|0
1655266250000|2022-06-15 04:10:50|750.67|748.27|750.67|748.27|750.67|748.27|750.67|748.27|0
1655266260000|2022-06-15 04:11:00|750.8|748.4|750.92|748.52|750.92|748.52|750.8|748.4|0
1655266270000|2022-06-15 04:11:10|751.05|748.65|751.05|748.65|751.05|748.65|751.05|748.65|0
1655266280000|2022-06-15 04:11:20|750.92|748.52|750.8|748.4|750.92|748.52|750.67|748.27|0
1655266290000|2022-06-15 04:11:30|750.92|748.52|750.92|748.52|751.05|748.65|750.92|748.52|0
1655266300000|2022-06-15 04:11:40|750.67|748.27|750.67|748.27|750.67|748.27|750.67|748.27|0
1655266310000|2022-06-15 04:11:50|750.8|748.4|750.8|748.4|750.8|748.4|750.67|748.27|0
1655266320000|2022-06-15 04:12:00|750.92|748.52|750.67|748.27|750.92|748.52|750.67|748.27|0
1655266330000|2022-06-15 04:12:10|750.8|748.4|750.8|748.4|750.8|748.4|750.8|748.4|0
1655266340000|2022-06-15 04:12:20|750.92|748.52|750.92|748.52|750.92|748.52|750.92|748.52|0
1655266350000|2022-06-15 04:12:30|750.8|748.4|750.67|748.27|750.8|748.4|750.67|748.27|0
1655266370000|2022-06-15 04:12:50|750.92|748.52|751.05|748.65|751.05|748.65|750.92|748.52|0
1655266380000|2022-06-15 04:13:00|751.17|748.77|751.17|748.77|751.17|748.77|751.17|748.77|0
1655266410000|2022-06-15 04:13:30|751.42|749.02|750.92|748.52|751.42|749.02|750.92|748.52|0
1655266420000|2022-06-15 04:13:40|751.05|748.65|751.05|748.65|751.05|748.65|751.05|748.65|0
1655266430000|2022-06-15 04:13:50|750.92|748.52|750.92|748.52|750.92|748.52|750.92|748.52|0
1655266440000|2022-06-15 04:14:00|750.8|748.4|750.92|748.52|750.92|748.52|750.8|748.4|0
1655266470000|2022-06-15 04:14:30|751.05|748.65|751.17|748.77|751.17|748.77|751.05|748.65|0
1655266480000|2022-06-15 04:14:40|750.92|748.52|750.92|748.52|750.92|748.52|750.92|748.52|0
1655266500000|2022-06-15 04:15:00|750.8|748.4|750.42|748.02|750.8|748.4|750.42|748.02|0
1655266510000|2022-06-15 04:15:10|750.17|747.77|750.17|747.77|750.17|747.77|750.17|747.77|0
1655266530000|2022-06-15 04:15:30|749.92|747.52|749.92|747.52|749.92|747.52|749.92|747.52|0
1655266540000|2022-06-15 04:15:40|749.67|747.27|749.67|747.27|749.67|747.27|749.67|747.27|0
1655266550000|2022-06-15 04:15:50|749.42|747.02|749.67|747.27|749.67|747.27|749.42|747.02|0
1655266560000|2022-06-15 04:16:00|749.8|747.4|749.67|747.27|749.8|747.4|749.67|747.27|0
1655266570000|2022-06-15 04:16:10|749.92|747.52|749.92|747.52|749.92|747.52|749.92|747.52|0
1655266590000|2022-06-15 04:16:30|749.67|747.27|749.67|747.27|749.67|747.27|749.67|747.27|0
1655266610000|2022-06-15 04:16:50|749.92|747.52|749.92|747.52|749.92|747.52|749.92|747.52|0
1655266630000|2022-06-15 04:17:10|749.67|747.27|749.42|747.02|749.67|747.27|749.42|747.02|0
1655266640000|2022-06-15 04:17:20|749.92|747.52|749.92|747.52|749.92|747.52|749.92|747.52|0
1655266650000|2022-06-15 04:17:30|749.67|747.27|749.67|747.27|749.67|747.27|749.67|747.27|0
1655266660000|2022-06-15 04:17:40|749.92|747.52|749.92|747.52|749.92|747.52|749.92|747.52|0
1655266700000|2022-06-15 04:18:20|749.8|747.4|749.92|747.52|749.92|747.52|749.8|747.4|0
1655266710000|2022-06-15 04:18:30|749.67|747.27|749.67|747.27|749.67|747.27|749.67|747.27|0
1655266730000|2022-06-15 04:18:50|749.17|746.77|749.17|746.77|749.17|746.77|749.17|746.77|0
1655266750000|2022-06-15 04:19:10|748.92|746.52|748.92|746.52|748.92|746.52|748.92|746.52|0
1655266760000|2022-06-15 04:19:20|748.67|746.27|748.92|746.52|748.92|746.52|748.67|746.27|0
1655266770000|2022-06-15 04:19:30|748.67|746.27|748.92|746.52|748.92|746.52|748.67|746.27|0
1655266790000|2022-06-15 04:19:50|749.17|746.77|749.17|746.77|749.17|746.77|749.17|746.77|0
1655266800000|2022-06-15 04:20:00|748.92|746.52|749.42|747.02|749.42|747.02|748.92|746.52|0
1655266810000|2022-06-15 04:20:10|749.67|747.27|749.55|747.15|749.67|747.27|749.55|747.15|0
1655266820000|2022-06-15 04:20:20|749.67|747.27|749.67|747.27|749.67|747.27|749.67|747.27|0
1655266830000|2022-06-15 04:20:30|749.92|747.52|749.67|747.27|749.92|747.52|749.67|747.27|0
1655266840000|2022-06-15 04:20:40|749.92|747.52|749.92|747.52|749.92|747.52|749.92|747.52|0
1655266860000|2022-06-15 04:21:00|749.67|747.27|749.8|747.4|749.8|747.4|749.67|747.27|0
1655266870000|2022-06-15 04:21:10|749.67|747.27|749.8|747.4|749.8|747.4|749.67|747.27|0
1655266880000|2022-06-15 04:21:20|749.92|747.52|749.8|747.4|749.92|747.52|749.8|747.4|0
1655266890000|2022-06-15 04:21:30|749.92|747.52|749.92|747.52|749.92|747.52|749.92|747.52|0
1655266900000|2022-06-15 04:21:40|749.8|747.4|749.92|747.52|749.92|747.52|749.8|747.4|0
1655266910000|2022-06-15 04:21:50|749.8|747.4|749.67|747.27|749.8|747.4|749.67|747.27|0
1655266930000|2022-06-15 04:22:10|749.42|747.02|749.42|747.02|749.55|747.15|749.42|747.02|0
1655266940000|2022-06-15 04:22:20|749.17|746.77|749.42|747.02|749.42|747.02|749.17|746.77|0
1655266980000|2022-06-15 04:23:00|749.3|746.9|749.17|746.77|749.3|746.9|749.17|746.77|0
1655266990000|2022-06-15 04:23:10|749.3|746.9|748.92|746.52|749.3|746.9|748.92|746.52|0
1655267000000|2022-06-15 04:23:20|749.17|746.77|749.17|746.77|749.17|746.77|749.17|746.77|0
1655267010000|2022-06-15 04:23:30|748.92|746.52|749.17|746.77|749.17|746.77|748.92|746.52|0
1655267020000|2022-06-15 04:23:40|749.05|746.65|748.92|746.52|749.05|746.65|748.92|746.52|0
1655267050000|2022-06-15 04:24:10|748.67|746.27|748.67|746.27|748.67|746.27|748.67|746.27|0
1655267060000|2022-06-15 04:24:20|748.8|746.4|748.8|746.4|748.8|746.4|748.8|746.4|0
1655267070000|2022-06-15 04:24:30|748.67|746.27|748.67|746.27|748.67|746.27|748.67|746.27|0
1655267080000|2022-06-15 04:24:40|748.55|746.15|748.55|746.15|748.55|746.15|748.42|746.02|0
1655267090000|2022-06-15 04:24:50|748.67|746.27|748.67|746.27|748.67|746.27|748.55|746.15|0
1655267100000|2022-06-15 04:25:00|748.55|746.15|748.67|746.27|748.67|746.27|748.55|746.15|0
1655267110000|2022-06-15 04:25:10|748.42|746.02|748.67|746.27|748.67|746.27|748.42|746.02|0
1655267130000|2022-06-15 04:25:30|748.92|746.52|748.92|746.52|748.92|746.52|748.92|746.52|0
1655267140000|2022-06-15 04:25:40|749.17|746.77|749.17|746.77|749.17|746.77|749.17|746.77|0
1655267150000|2022-06-15 04:25:50|749.3|746.9|749.3|746.9|749.3|746.9|749.3|746.9|0
1655267160000|2022-06-15 04:26:00|749.42|747.02|749.42|747.02|749.42|747.02|749.42|747.02|0
1655267190000|2022-06-15 04:26:30|749.67|747.27|749.42|747.02|749.67|747.27|749.42|747.02|0
1655267200000|2022-06-15 04:26:40|749.8|747.4|749.92|747.52|749.92|747.52|749.8|747.4|0
1655267230000|2022-06-15 04:27:10|749.67|747.27|749.67|747.27|749.67|747.27|749.67|747.27|0
1655267250000|2022-06-15 04:27:30|749.92|747.52|749.92|747.52|749.92|747.52|749.8|747.4|0
1655267260000|2022-06-15 04:27:40|750.17|747.77|750.17|747.77|750.17|747.77|750.17|747.77|0
1655267290000|2022-06-15 04:28:10|750.42|748.02|750.42|748.02|750.42|748.02|750.42|748.02|0
1655267300000|2022-06-15 04:28:20|750.55|748.15|750.55|748.15|750.55|748.15|750.42|748.02|0
1655267310000|2022-06-15 04:28:30|750.67|748.27|750.67|748.27|750.67|748.27|750.67|748.27|0
1655267320000|2022-06-15 04:28:40|750.3|747.9|750.3|747.9|750.3|747.9|750.3|747.9|0
1655267330000|2022-06-15 04:28:50|750.17|747.77|750.17|747.77|750.17|747.77|750.17|747.77|0
1655267340000|2022-06-15 04:29:00|749.92|747.52|749.8|747.4|749.92|747.52|749.8|747.4|0
1655267350000|2022-06-15 04:29:10|749.67|747.27|749.67|747.27|749.67|747.27|749.67|747.27|0
1655267360000|2022-06-15 04:29:20|750.92|748.52|750.92|748.52|750.92|748.52|750.92|748.52|0
1655267370000|2022-06-15 04:29:30|751.42|749.02|751.3|748.9|751.42|749.02|751.3|748.9|0
1655267380000|2022-06-15 04:29:40|751.17|748.77|750.67|748.27|751.17|748.77|750.67|748.27|0
1655267390000|2022-06-15 04:29:50|750.8|748.4|751.3|748.9|751.3|748.9|750.8|748.4|0
1655267400000|2022-06-15 04:30:00|751.17|748.77|751.3|748.9|751.42|749.02|751.17|748.77|0
1655267410000|2022-06-15 04:30:10|751.17|748.77|751.42|749.02|751.42|749.02|751.17|748.77|0
1655267420000|2022-06-15 04:30:20|750.92|748.52|750.67|748.27|750.92|748.52|750.67|748.27|0
1655267440000|2022-06-15 04:30:40|750.8|748.4|751.17|748.77|751.17|748.77|750.67|748.27|0
1655267450000|2022-06-15 04:30:50|751.42|749.02|751.42|749.02|751.42|749.02|751.42|749.02|0
1655267460000|2022-06-15 04:31:00|752.17|749.77|753.17|750.77|753.17|750.77|752.17|749.77|0
1655267470000|2022-06-15 04:31:10|752.92|750.52|753.17|750.77|753.17|750.77|752.92|750.52|0
1655267490000|2022-06-15 04:31:30|753.42|751.02|753.67|751.27|753.67|751.27|753.42|751.02|0
1655267500000|2022-06-15 04:31:40|753.92|751.52|754.17|751.77|754.17|751.77|753.92|751.52|0
1655267510000|2022-06-15 04:31:50|753.92|751.52|754.17|751.77|754.3|751.9|753.92|751.52|0
1655267520000|2022-06-15 04:32:00|754.3|751.9|753.92|751.52|754.42|752.02|753.92|751.52|0
1655267530000|2022-06-15 04:32:10|754.17|751.77|753.92|751.52|754.17|751.77|753.92|751.52|0
1655267540000|2022-06-15 04:32:20|754.05|751.65|754.3|751.9|754.3|751.9|754.05|751.65|0
1655267550000|2022-06-15 04:32:30|754.42|752.02|754.17|751.77|754.42|752.02|754.05|751.65|0
1655267560000|2022-06-15 04:32:40|753.67|751.27|753.92|751.52|753.92|751.52|753.67|751.27|0
1655267570000|2022-06-15 04:32:50|753.67|751.27|753.67|751.27|753.8|751.4|753.67|751.27|0
1655267580000|2022-06-15 04:33:00|753.42|751.02|753.3|750.9|753.42|751.02|753.17|750.77|0
1655267590000|2022-06-15 04:33:10|753.67|751.27|753.42|751.02|753.67|751.27|753.42|751.02|0
1655267610000|2022-06-15 04:33:30|753.17|750.77|753.17|750.77|753.17|750.77|753.17|750.77|0
1655267630000|2022-06-15 04:33:50|752.92|750.52|752.92|750.52|752.92|750.52|752.67|750.27|0
1655267650000|2022-06-15 04:34:10|752.8|750.4|752.92|750.52|752.92|750.52|752.8|750.4|0
1655267660000|2022-06-15 04:34:20|752.67|750.27|753.05|750.65|753.05|750.65|752.67|750.27|0
1655267670000|2022-06-15 04:34:30|752.92|750.52|753.67|751.27|753.67|751.27|752.92|750.52|0
1655267680000|2022-06-15 04:34:40|753.42|751.02|753.42|751.02|753.42|751.02|753.42|751.02|0
1655267700000|2022-06-15 04:35:00|753.55|751.15|753.67|751.27|753.67|751.27|753.55|751.15|0
1655267710000|2022-06-15 04:35:10|753.42|751.02|753.55|751.15|753.67|751.27|753.42|751.02|0
1655267720000|2022-06-15 04:35:20|753.42|751.02|753.42|751.02|753.42|751.02|753.42|751.02|0
1655267740000|2022-06-15 04:35:40|753.55|751.15|753.42|751.02|753.55|751.15|753.42|751.02|0
1655267770000|2022-06-15 04:36:10|753.17|750.77|753.3|750.9|753.3|750.9|753.17|750.77|0
1655267780000|2022-06-15 04:36:20|753.42|751.02|753.42|751.02|753.42|751.02|753.42|751.02|0
1655267810000|2022-06-15 04:36:50|753.55|751.15|753.55|751.15|753.55|751.15|753.42|751.02|0
1655267820000|2022-06-15 04:37:00|753.67|751.27|753.92|751.52|753.92|751.52|753.67|751.27|0
1655267830000|2022-06-15 04:37:10|754.17|751.77|753.92|751.52|754.3|751.9|753.92|751.52|0
1655267840000|2022-06-15 04:37:20|753.8|751.4|753.92|751.52|753.92|751.52|753.8|751.4|0
1655267850000|2022-06-15 04:37:30|753.8|751.4|753.8|751.4|753.8|751.4|753.8|751.4|0
1655267860000|2022-06-15 04:37:40|753.92|751.52|753.8|751.4|753.92|751.52|753.8|751.4|0
1655267870000|2022-06-15 04:37:50|753.67|751.27|753.67|751.27|753.67|751.27|753.67|751.27|0
1655267880000|2022-06-15 04:38:00|753.8|751.4|753.55|751.15|753.8|751.4|753.55|751.15|0
1655267890000|2022-06-15 04:38:10|753.67|751.27|753.67|751.27|753.67|751.27|753.67|751.27|0
1655267920000|2022-06-15 04:38:40|753.55|751.15|753.42|751.02|753.55|751.15|753.42|751.02|0
1655267930000|2022-06-15 04:38:50|753.05|750.65|753.17|750.77|753.17|750.77|753.05|750.65|0
1655267950000|2022-06-15 04:39:10|753.42|751.02|753.05|750.65|753.42|751.02|753.05|750.65|0
1655267960000|2022-06-15 04:39:20|753.17|750.77|753.42|751.02|753.42|751.02|752.92|750.52|0
1655268020000|2022-06-15 04:40:20|753.67|751.27|753.67|751.27|753.67|751.27|753.67|751.27|0
1655268040000|2022-06-15 04:40:40|753.42|751.02|753.42|751.02|753.42|751.02|753.42|751.02|0
1655268060000|2022-06-15 04:41:00|753.3|750.9|752.92|750.52|753.3|750.9|752.92|750.52|0
1655268070000|2022-06-15 04:41:10|753.05|750.65|752.67|750.27|753.05|750.65|752.55|750.15|0
1655268080000|2022-06-15 04:41:20|752.55|750.15|752.67|750.27|752.67|750.27|752.55|750.15|0
1655268090000|2022-06-15 04:41:30|752.8|750.4|752.67|750.27|752.8|750.4|752.67|750.27|0
1655268120000|2022-06-15 04:42:00|752.42|750.02|752.42|750.02|752.42|750.02|752.17|749.77|0
1655268130000|2022-06-15 04:42:10|752.17|749.77|752.17|749.77|752.17|749.77|752.17|749.77|0
1655268140000|2022-06-15 04:42:20|751.92|749.52|751.92|749.52|751.92|749.52|751.92|749.52|0
1655268150000|2022-06-15 04:42:30|751.67|749.27|751.67|749.27|751.67|749.27|751.67|749.27|0
1655268170000|2022-06-15 04:42:50|751.92|749.52|751.92|749.52|751.92|749.52|751.92|749.52|0
1655268180000|2022-06-15 04:43:00|752.17|749.77|751.92|749.52|752.17|749.77|751.67|749.27|0
1655268190000|2022-06-15 04:43:10|752.17|749.77|752.05|749.65|752.17|749.77|751.92|749.52|0
1655268200000|2022-06-15 04:43:20|752.17|749.77|752.17|749.77|752.17|749.77|752.17|749.77|0
1655268240000|2022-06-15 04:44:00|752.05|749.65|751.67|749.27|752.05|749.65|751.67|749.27|0
1655268250000|2022-06-15 04:44:10|751.92|749.52|751.92|749.52|751.92|749.52|751.92|749.52|0
1655268260000|2022-06-15 04:44:20|752.05|749.65|752.17|749.77|752.17|749.77|752.05|749.65|0
1655268270000|2022-06-15 04:44:30|752.42|750.02|752.17|749.77|752.42|750.02|752.17|749.77|0
1655268290000|2022-06-15 04:44:50|752.05|749.65|752.05|749.65|752.17|749.77|752.05|749.65|0
1655268300000|2022-06-15 04:45:00|751.92|749.52|752.05|749.65|752.05|749.65|751.92|749.52|0
1655268310000|2022-06-15 04:45:10|752.17|749.77|752.17|749.77|752.17|749.77|752.05|749.65|0
1655268340000|2022-06-15 04:45:40|752.3|749.9|752.42|750.02|752.42|750.02|752.3|749.9|0
1655268350000|2022-06-15 04:45:50|752.8|750.4|752.8|750.4|752.8|750.4|752.67|750.27|0
1655268360000|2022-06-15 04:46:00|752.92|750.52|752.92|750.52|752.92|750.52|752.92|750.52|0
1655268370000|2022-06-15 04:46:10|752.67|750.27|752.67|750.27|752.92|750.52|752.67|750.27|0
1655268400000|2022-06-15 04:46:40|752.42|750.02|752.42|750.02|752.42|750.02|752.42|750.02|0
1655268420000|2022-06-15 04:47:00|752.67|750.27|752.67|750.27|752.67|750.27|752.67|750.27|0
1655268430000|2022-06-15 04:47:10|752.92|750.52|752.67|750.27|752.92|750.52|752.67|750.27|0
1655268450000|2022-06-15 04:47:30|752.92|750.52|752.92|750.52|752.92|750.52|752.92|750.52|0
1655268470000|2022-06-15 04:47:50|752.8|750.4|752.67|750.27|752.8|750.4|752.67|750.27|0
1655268480000|2022-06-15 04:48:00|752.55|750.15|752.55|750.15|752.55|750.15|752.55|750.15|0
1655268490000|2022-06-15 04:48:10|752.67|750.27|752.8|750.4|752.8|750.4|752.67|750.27|0
1655268500000|2022-06-15 04:48:20|752.92|750.52|752.92|750.52|752.92|750.52|752.92|750.52|0
1655268510000|2022-06-15 04:48:30|753.17|750.77|753.67|751.27|753.67|751.27|753.17|750.77|0
1655268520000|2022-06-15 04:48:40|753.42|751.02|753.42|751.02|753.42|751.02|753.42|751.02|0
1655268540000|2022-06-15 04:49:00|753.55|751.15|753.67|751.27|753.67|751.27|753.55|751.15|0
1655268550000|2022-06-15 04:49:10|753.42|751.02|753.17|750.77|753.42|751.02|753.17|750.77|0
1655268560000|2022-06-15 04:49:20|753.92|751.52|754.3|751.9|754.42|752.02|753.92|751.52|0
1655268570000|2022-06-15 04:49:30|754.17|751.77|754.17|751.77|754.3|751.9|754.17|751.77|0
1655268590000|2022-06-15 04:49:50|753.92|751.52|753.92|751.52|754.05|751.65|753.92|751.52|0
1655268630000|2022-06-15 04:50:30|754.17|751.77|754.17|751.77|754.17|751.77|754.17|751.77|0
1655268640000|2022-06-15 04:50:40|754.3|751.9|754.17|751.77|754.3|751.9|754.17|751.77|0
1655268650000|2022-06-15 04:50:50|754.42|752.02|754.42|752.02|754.42|752.02|754.42|752.02|0
1655268660000|2022-06-15 04:51:00|754.55|752.15|754.67|752.27|754.67|752.27|754.42|752.02|0
1655268670000|2022-06-15 04:51:10|754.42|752.02|754.42|752.02|754.42|752.02|754.42|752.02|0
1655268680000|2022-06-15 04:51:20|754.55|752.15|754.42|752.02|754.55|752.15|754.42|752.02|0
1655268690000|2022-06-15 04:51:30|754.67|752.27|754.67|752.27|754.67|752.27|754.67|752.27|0
1655268710000|2022-06-15 04:51:50|754.92|752.52|754.92|752.52|755.05|752.65|754.92|752.52|0
1655268720000|2022-06-15 04:52:00|755.05|752.65|755.05|752.65|755.05|752.65|754.92|752.52|0
1655268730000|2022-06-15 04:52:10|755.17|752.77|754.92|752.52|755.17|752.77|754.92|752.52|0
1655268760000|2022-06-15 04:52:40|754.67|752.27|754.67|752.27|754.67|752.27|754.67|752.27|0
1655268770000|2022-06-15 04:52:50|754.92|752.52|754.92|752.52|754.92|752.52|754.92|752.52|0
1655268780000|2022-06-15 04:53:00|755.17|752.77|755.17|752.77|755.17|752.77|755.17|752.77|0
1655268800000|2022-06-15 04:53:20|755.05|752.65|754.92|752.52|755.05|752.65|754.92|752.52|0
1655268810000|2022-06-15 04:53:30|755.05|752.65|755.17|752.77|755.17|752.77|755.05|752.65|0
1655268820000|2022-06-15 04:53:40|755.42|753.02|755.67|753.27|755.92|753.52|755.42|753.02|0
1655268830000|2022-06-15 04:53:50|755.8|753.4|755.92|753.52|755.92|753.52|755.67|753.27|0
1655268840000|2022-06-15 04:54:00|755.67|753.27|755.92|753.52|755.92|753.52|755.67|753.27|0
1655268850000|2022-06-15 04:54:10|756.17|753.77|756.17|753.77|756.17|753.77|756.17|753.77|0
1655268860000|2022-06-15 04:54:20|755.92|753.52|755.92|753.52|755.92|753.52|755.92|753.52|0
1655268900000|2022-06-15 04:55:00|755.67|753.27|755.92|753.52|755.92|753.52|755.67|753.27|0
1655268910000|2022-06-15 04:55:10|756.17|753.77|755.92|753.52|756.17|753.77|755.92|753.52|0
1655268920000|2022-06-15 04:55:20|756.17|753.77|756.17|753.77|756.17|753.77|756.17|753.77|0
1655268930000|2022-06-15 04:55:30|756.05|753.65|755.92|753.52|756.05|753.65|755.92|753.52|0
1655268940000|2022-06-15 04:55:40|756.17|753.77|756.17|753.77|756.17|753.77|756.05|753.65|0
1655268950000|2022-06-15 04:55:50|756.42|754.02|756.3|753.9|756.42|754.02|756.17|753.77|0
1655268960000|2022-06-15 04:56:00|756.92|754.52|756.67|754.27|756.92|754.52|756.67|754.27|0
1655268980000|2022-06-15 04:56:20|756.92|754.52|757.17|754.77|757.17|754.77|756.92|754.52|0
1655268990000|2022-06-15 04:56:30|757.42|755.02|757.55|755.15|757.55|755.15|757.42|755.02|0
1655269000000|2022-06-15 04:56:40|758.55|756.15|758.42|756.02|758.67|756.27|758.42|756.02|0
1655269010000|2022-06-15 04:56:50|758.67|756.27|758.67|756.27|758.67|756.27|758.67|756.27|0
1655269020000|2022-06-15 04:57:00|758.92|756.52|759.42|757.02|759.42|757.02|758.92|756.52|0
1655269030000|2022-06-15 04:57:10|758.92|756.52|758.92|756.52|758.92|756.52|758.67|756.27|0
1655269040000|2022-06-15 04:57:20|758.8|756.4|758.67|756.27|758.92|756.52|758.67|756.27|0
1655269050000|2022-06-15 04:57:30|758.92|756.52|758.17|755.77|758.92|756.52|758.17|755.77|0
1655269060000|2022-06-15 04:57:40|758.42|756.02|758.17|755.77|758.42|756.02|758.17|755.77|0
1655269070000|2022-06-15 04:57:50|758.42|756.02|758.42|756.02|758.42|756.02|758.42|756.02|0
1655269080000|2022-06-15 04:58:00|758.55|756.15|758.42|756.02|758.55|756.15|758.42|756.02|0
1655269090000|2022-06-15 04:58:10|758.92|756.52|759.17|756.77|759.17|756.77|758.92|756.52|0
1655269100000|2022-06-15 04:58:20|759.42|757.02|759.17|756.77|759.42|757.02|759.17|756.77|0
1655269110000|2022-06-15 04:58:30|759.42|757.02|759.42|757.02|759.42|757.02|759.17|756.77|0
1655269120000|2022-06-15 04:58:40|758.92|756.52|758.55|756.15|758.92|756.52|758.55|756.15|0
1655269130000|2022-06-15 04:58:50|758.67|756.27|758.55|756.15|758.67|756.27|758.42|756.02|0
1655269140000|2022-06-15 04:59:00|758.42|756.02|758.67|756.27|758.67|756.27|758.42|756.02|0
1655269150000|2022-06-15 04:59:10|758.92|756.52|758.92|756.52|758.92|756.52|758.92|756.52|0
1655269160000|2022-06-15 04:59:20|759.17|756.77|758.92|756.52|759.17|756.77|758.92|756.52|0
1655269180000|2022-06-15 04:59:40|758.8|756.4|758.42|756.02|758.8|756.4|758.42|756.02|0
1655269190000|2022-06-15 04:59:50|758.17|755.77|757.92|755.52|758.17|755.77|757.92|755.52|0
1655269200000|2022-06-15 05:00:00|757.67|755.27|757.42|755.02|757.67|755.27|757.42|755.02|0
1655269210000|2022-06-15 05:00:10|757.55|755.15|756.8|754.4|757.55|755.15|756.8|754.4|0
1655269220000|2022-06-15 05:00:20|756.92|754.52|756.92|754.52|757.05|754.65|756.92|754.52|0
1655269230000|2022-06-15 05:00:30|756.67|754.27|756.67|754.27|756.92|754.52|756.67|754.27|0
1655269240000|2022-06-15 05:00:40|756.92|754.52|757.17|754.77|757.17|754.77|756.92|754.52|0
1655269260000|2022-06-15 05:01:00|757.67|755.27|758.42|756.02|758.42|756.02|757.67|755.27|0
1655269270000|2022-06-15 05:01:10|758.92|756.52|758.67|756.27|759.17|756.77|758.67|756.27|0
1655269280000|2022-06-15 05:01:20|758.42|756.02|758.42|756.02|758.42|756.02|758.42|756.02|0
1655269290000|2022-06-15 05:01:30|758.17|755.77|758.17|755.77|758.17|755.77|758.17|755.77|0
1655269300000|2022-06-15 05:01:40|757.92|755.52|757.92|755.52|757.92|755.52|757.92|755.52|0
1655269310000|2022-06-15 05:01:50|757.67|755.27|757.42|755.02|757.67|755.27|757.42|755.02|0
1655269320000|2022-06-15 05:02:00|757.17|754.77|756.67|754.27|757.17|754.77|756.67|754.27|0
1655269330000|2022-06-15 05:02:10|756.55|754.15|755.92|753.52|756.55|754.15|755.92|753.52|0
1655269340000|2022-06-15 05:02:20|756.42|754.02|756.67|754.27|756.67|754.27|756.17|753.77|0
1655269350000|2022-06-15 05:02:30|756.42|754.02|756.3|753.9|756.42|754.02|756.17|753.77|0
1655269360000|2022-06-15 05:02:40|756.17|753.77|756.17|753.77|756.17|753.77|756.17|753.77|0
1655269370000|2022-06-15 05:02:50|756.42|754.02|756.55|754.15|756.67|754.27|756.42|754.02|0
1655269380000|2022-06-15 05:03:00|756.67|754.27|756.17|753.77|756.67|754.27|756.17|753.77|0
1655269390000|2022-06-15 05:03:10|756.3|753.9|756.3|753.9|756.42|754.02|756.3|753.9|0
1655269400000|2022-06-15 05:03:20|756.17|753.77|756.17|753.77|756.3|753.9|756.17|753.77|0
1655269410000|2022-06-15 05:03:30|755.92|753.52|756.05|753.65|756.17|753.77|755.92|753.52|0
1655269420000|2022-06-15 05:03:40|755.92|753.52|756.17|753.77|756.17|753.77|755.8|753.4|0
1655269430000|2022-06-15 05:03:50|755.92|753.52|756.17|753.77|756.17|753.77|755.92|753.52|0
1655269440000|2022-06-15 05:04:00|756.42|754.02|756.42|754.02|756.42|754.02|756.42|754.02|0
1655269450000|2022-06-15 05:04:10|756.3|753.9|756.17|753.77|756.67|754.27|756.17|753.77|0
1655269460000|2022-06-15 05:04:20|755.92|753.52|755.92|753.52|755.92|753.52|755.92|753.52|0
1655269470000|2022-06-15 05:04:30|756.92|754.52|757.42|755.02|757.42|755.02|756.67|754.27|0
1655269480000|2022-06-15 05:04:40|758.42|756.02|758.42|756.02|758.42|756.02|758.17|755.77|0
1655269490000|2022-06-15 05:04:50|758.3|755.9|758.17|755.77|758.3|755.9|758.17|755.77|0
1655269500000|2022-06-15 05:05:00|758.42|756.02|759.3|756.9|759.3|756.9|758.42|756.02|0
1655269510000|2022-06-15 05:05:10|759.17|756.77|759.92|757.52|759.92|757.52|759.17|756.77|0
1655269520000|2022-06-15 05:05:20|759.67|757.27|759.67|757.27|759.67|757.27|759.67|757.27|0
1655269530000|2022-06-15 05:05:30|759.92|757.52|759.8|757.4|759.92|757.52|759.8|757.4|0
1655269540000|2022-06-15 05:05:40|759.67|757.27|760.3|757.9|760.3|757.9|759.67|757.27|0
1655269550000|2022-06-15 05:05:50|759.92|757.52|759.92|757.52|759.92|757.52|759.92|757.52|0
1655269560000|2022-06-15 05:06:00|758.92|756.52|758.42|756.02|759.05|756.65|758.42|756.02|0
1655269570000|2022-06-15 05:06:10|758.67|756.27|758.3|755.9|758.67|756.27|758.3|755.9|0
1655269580000|2022-06-15 05:06:20|757.92|755.52|757.92|755.52|757.92|755.52|757.67|755.27|0
1655269590000|2022-06-15 05:06:30|758.17|755.77|758.42|756.02|758.55|756.15|757.92|755.52|0
1655269600000|2022-06-15 05:06:40|758.55|756.15|758.17|755.77|758.67|756.27|758.17|755.77|0
1655269620000|2022-06-15 05:07:00|758.42|756.02|758.67|756.27|758.67|756.27|758.42|756.02|0
1655269630000|2022-06-15 05:07:10|758.8|756.4|758.92|756.52|758.92|756.52|758.8|756.4|0
1655269640000|2022-06-15 05:07:20|759.17|756.77|759.17|756.77|759.17|756.77|759.17|756.77|0
1655269650000|2022-06-15 05:07:30|758.92|756.52|758.67|756.27|758.92|756.52|758.67|756.27|0
1655269660000|2022-06-15 05:07:40|758.42|756.02|757.67|755.27|758.42|756.02|757.67|755.27|0
1655269670000|2022-06-15 05:07:50|757.17|754.77|757.17|754.77|757.17|754.77|757.17|754.77|0
1655269680000|2022-06-15 05:08:00|756.92|754.52|756.55|754.15|756.92|754.52|756.55|754.15|0
1655269690000|2022-06-15 05:08:10|756.42|754.02|756.67|754.27|756.67|754.27|756.42|754.02|0
1655269700000|2022-06-15 05:08:20|756.92|754.52|757.67|755.27|757.67|755.27|756.92|754.52|0
1655269710000|2022-06-15 05:08:30|757.92|755.52|757.67|755.27|757.92|755.52|757.67|755.27|0
1655269720000|2022-06-15 05:08:40|757.8|755.4|757.67|755.27|757.8|755.4|757.42|755.02|0
1655269730000|2022-06-15 05:08:50|757.42|755.02|757.42|755.02|757.42|755.02|757.42|755.02|0
1655269740000|2022-06-15 05:09:00|757.3|754.9|757.42|755.02|757.42|755.02|757.17|754.77|0
1655269750000|2022-06-15 05:09:10|757.3|754.9|757.55|755.15|757.55|755.15|757.3|754.9|0
1655269760000|2022-06-15 05:09:20|757.17|754.77|758.3|755.9|758.3|755.9|757.17|754.77|0
1655269770000|2022-06-15 05:09:30|757.92|755.52|758.05|755.65|758.05|755.65|757.92|755.52|0
1655269780000|2022-06-15 05:09:40|758.42|756.02|758.42|756.02|758.67|756.27|758.17|755.77|0
1655269790000|2022-06-15 05:09:50|758.17|755.77|757.92|755.52|758.17|755.77|757.92|755.52|0
1655269800000|2022-06-15 05:10:00|758.17|755.77|758.3|755.9|758.3|755.9|758.17|755.77|0
1655269810000|2022-06-15 05:10:10|758.42|756.02|758.17|755.77|758.42|756.02|758.17|755.77|0
1655269820000|2022-06-15 05:10:20|757.92|755.52|757.92|755.52|757.92|755.52|757.92|755.52|0
1655269840000|2022-06-15 05:10:40|757.67|755.27|757.42|755.02|757.67|755.27|757.42|755.02|0
1655269850000|2022-06-15 05:10:50|757.67|755.27|758.55|756.15|758.55|756.15|757.67|755.27|0
1655269860000|2022-06-15 05:11:00|759.05|756.65|758.42|756.02|759.05|756.65|758.3|755.9|0
1655269870000|2022-06-15 05:11:10|757.92|755.52|758.3|755.9|758.3|755.9|757.92|755.52|0
1655269880000|2022-06-15 05:11:20|758.42|756.02|758.3|755.9|758.42|756.02|758.3|755.9|0
1655269890000|2022-06-15 05:11:30|758.17|755.77|758.42|756.02|758.42|756.02|758.17|755.77|0
1655269900000|2022-06-15 05:11:40|758.67|756.27|758.67|756.27|758.67|756.27|758.42|756.02|0
1655269910000|2022-06-15 05:11:50|758.55|756.15|758.67|756.27|758.67|756.27|758.55|756.15|0
1655269920000|2022-06-15 05:12:00|758.42|756.02|759.17|756.77|759.17|756.77|758.42|756.02|0
1655269930000|2022-06-15 05:12:10|759.67|757.27|759.42|757.02|759.67|757.27|759.42|757.02|0
1655269940000|2022-06-15 05:12:20|759.17|756.77|759.17|756.77|759.17|756.77|759.17|756.77|0
1655269950000|2022-06-15 05:12:30|758.92|756.52|758.92|756.52|758.92|756.52|758.92|756.52|0
1655269960000|2022-06-15 05:12:40|758.67|756.27|758.8|756.4|758.92|756.52|758.67|756.27|0
1655269970000|2022-06-15 05:12:50|758.67|756.27|758.67|756.27|758.67|756.27|758.67|756.27|0
1655269980000|2022-06-15 05:13:00|758.8|756.4|758.8|756.4|758.8|756.4|758.67|756.27|0
1655269990000|2022-06-15 05:13:10|758.67|756.27|759.42|757.02|759.42|757.02|758.67|756.27|0
1655270000000|2022-06-15 05:13:20|759.17|756.77|759.67|757.27|759.67|757.27|759.17|756.77|0
1655270010000|2022-06-15 05:13:30|759.42|757.02|759.42|757.02|759.42|757.02|759.42|757.02|0
1655270020000|2022-06-15 05:13:40|759.55|757.15|759.67|757.27|759.67|757.27|759.42|757.02|0
1655270030000|2022-06-15 05:13:50|759.8|757.4|760.17|757.77|760.17|757.77|759.8|757.4|0
1655270040000|2022-06-15 05:14:00|759.67|757.27|760.17|757.77|760.17|757.77|759.67|757.27|0
1655270050000|2022-06-15 05:14:10|759.92|757.52|759.3|756.9|760.05|757.65|759.3|756.9|0
1655270060000|2022-06-15 05:14:20|759.8|757.4|759.8|757.4|759.8|757.4|759.8|757.4|0
1655270070000|2022-06-15 05:14:30|759.42|757.02|759.67|757.27|759.67|757.27|759.17|756.77|0
1655270080000|2022-06-15 05:14:40|759.42|757.02|759.55|757.15|759.55|757.15|759.42|757.02|0
1655270090000|2022-06-15 05:14:50|759.42|757.02|759.55|757.15|759.67|757.27|759.42|757.02|0
1655270100000|2022-06-15 05:15:00|759.42|757.02|759.3|756.9|759.42|757.02|759.17|756.77|0
1655270110000|2022-06-15 05:15:10|759.17|756.77|759.17|756.77|759.42|757.02|759.17|756.77|0
1655270120000|2022-06-15 05:15:20|758.92|756.52|758.67|756.27|759.05|756.65|758.67|756.27|0
1655270130000|2022-06-15 05:15:30|758.42|756.02|759.17|756.77|759.42|757.02|758.42|756.02|0
1655270140000|2022-06-15 05:15:40|758.92|756.52|758.92|756.52|758.92|756.52|758.8|756.4|0
1655270160000|2022-06-15 05:16:00|758.67|756.27|757.92|755.52|758.8|756.4|757.92|755.52|0
1655270170000|2022-06-15 05:16:10|757.8|755.4|757.67|755.27|757.92|755.52|757.67|755.27|0
1655270180000|2022-06-15 05:16:20|757.8|755.4|757.67|755.27|757.8|755.4|757.3|754.9|0
1655270190000|2022-06-15 05:16:30|757.55|755.15|756.92|754.52|757.67|755.27|756.92|754.52|0
1655270200000|2022-06-15 05:16:40|757.05|754.65|756.92|754.52|757.05|754.65|756.92|754.52|0
1655270210000|2022-06-15 05:16:50|757.17|754.77|757.3|754.9|757.3|754.9|757.17|754.77|0
1655270220000|2022-06-15 05:17:00|757.42|755.02|757.3|754.9|757.42|755.02|757.3|754.9|0
1655270230000|2022-06-15 05:17:10|756.92|754.52|757.42|755.02|757.42|755.02|756.92|754.52|0
1655270240000|2022-06-15 05:17:20|757.67|755.27|757.92|755.52|758.67|756.27|757.67|755.27|0
1655270250000|2022-06-15 05:17:30|757.8|755.4|757.42|755.02|757.8|755.4|757.42|755.02|0
1655270260000|2022-06-15 05:17:40|757.67|755.27|757.67|755.27|757.67|755.27|757.55|755.15|0
1655270270000|2022-06-15 05:17:50|757.55|755.15|757.42|755.02|757.67|755.27|757.42|755.02|0
1655270280000|2022-06-15 05:18:00|757.67|755.27|757.3|754.9|757.67|755.27|757.3|754.9|0
1655270290000|2022-06-15 05:18:10|757.17|754.77|757.42|755.02|757.42|755.02|757.17|754.77|0
1655270300000|2022-06-15 05:18:20|757.17|754.77|757.42|755.02|757.42|755.02|757.17|754.77|0
1655270310000|2022-06-15 05:18:30|757.3|754.9|757.3|754.9|757.3|754.9|757.3|754.9|0
1655270320000|2022-06-15 05:18:40|757.17|754.77|757.17|754.77|757.17|754.77|757.17|754.77|0
1655270330000|2022-06-15 05:18:50|756.92|754.52|756.92|754.52|756.92|754.52|756.92|754.52|0
1655270340000|2022-06-15 05:19:00|757.05|754.65|757.17|754.77|757.3|754.9|757.05|754.65|0
1655270350000|2022-06-15 05:19:10|757.42|755.02|757.67|755.27|757.67|755.27|757.42|755.02|0
1655270360000|2022-06-15 05:19:20|757.42|755.02|757.55|755.15|757.55|755.15|757.42|755.02|0
1655270380000|2022-06-15 05:19:40|757.42|755.02|757.17|754.77|757.42|755.02|757.17|754.77|0
1655270390000|2022-06-15 05:19:50|757.05|754.65|757.17|754.77|757.17|754.77|757.05|754.65|0
1655270400000|2022-06-15 05:20:00|757.3|754.9|757.05|754.65|757.42|755.02|757.05|754.65|0
1655270410000|2022-06-15 05:20:10|757.17|754.77|757.17|754.77|757.17|754.77|757.05|754.65|0
1655270420000|2022-06-15 05:20:20|757.05|754.65|757.42|755.02|757.42|755.02|757.05|754.65|0
1655270430000|2022-06-15 05:20:30|757.55|755.15|757.67|755.27|757.67|755.27|757.55|755.15|0
1655270440000|2022-06-15 05:20:40|757.42|755.02|757.42|755.02|757.42|755.02|757.3|754.9|0
1655270450000|2022-06-15 05:20:50|757.3|754.9|757.42|755.02|757.42|755.02|757.3|754.9|0
1655270460000|2022-06-15 05:21:00|757.17|754.77|757.3|754.9|757.3|754.9|757.17|754.77|0
1655270470000|2022-06-15 05:21:10|757.42|755.02|757.05|754.65|757.42|755.02|757.05|754.65|0
1655270480000|2022-06-15 05:21:20|756.67|754.27|756.55|754.15|756.67|754.27|756.42|754.02|0
1655270490000|2022-06-15 05:21:30|756.42|754.02|756.67|754.27|756.67|754.27|756.3|753.9|0
1655270500000|2022-06-15 05:21:40|756.42|754.02|756.67|754.27|756.67|754.27|756.42|754.02|0
1655270510000|2022-06-15 05:21:50|756.55|754.15|756.67|754.27|756.67|754.27|756.42|754.02|0
1655270520000|2022-06-15 05:22:00|757.42|755.02|757.17|754.77|757.42|755.02|757.17|754.77|0
1655270530000|2022-06-15 05:22:10|757.05|754.65|757.42|755.02|757.42|755.02|756.92|754.52|0
1655270540000|2022-06-15 05:22:20|757.67|755.27|757.67|755.27|757.67|755.27|757.67|755.27|0
1655270550000|2022-06-15 05:22:30|757.8|755.4|757.92|755.52|757.92|755.52|757.67|755.27|0
1655270560000|2022-06-15 05:22:40|757.67|755.27|757.92|755.52|757.92|755.52|757.67|755.27|0
1655270570000|2022-06-15 05:22:50|757.67|755.27|757.92|755.52|757.92|755.52|757.67|755.27|0
1655270580000|2022-06-15 05:23:00|757.8|755.4|757.92|755.52|757.92|755.52|757.8|755.4|0
1655270590000|2022-06-15 05:23:10|758.17|755.77|758.05|755.65|758.17|755.77|758.05|755.65|0
1655270600000|2022-06-15 05:23:20|758.17|755.77|758.17|755.77|758.17|755.77|758.05|755.65|0
1655270610000|2022-06-15 05:23:30|758.3|755.9|758.17|755.77|758.3|755.9|758.17|755.77|0
1655270640000|2022-06-15 05:24:00|758.67|756.27|759.55|757.15|759.55|757.15|758.67|756.27|0
1655270650000|2022-06-15 05:24:10|759.8|757.4|760.17|757.77|760.17|757.77|759.8|757.4|0
1655270660000|2022-06-15 05:24:20|760.3|757.9|760.67|758.27|760.67|758.27|760.3|757.9|0
1655270670000|2022-06-15 05:24:30|760.42|758.02|760.92|758.52|761.05|758.65|760.42|758.02|0
1655270680000|2022-06-15 05:24:40|761.42|759.02|761.67|759.27|761.92|759.52|761.42|759.02|0
1655270690000|2022-06-15 05:24:50|761.42|759.02|761.92|759.52|761.92|759.52|761.42|759.02|0
1655270700000|2022-06-15 05:25:00|761.67|759.27|762.17|759.77|762.17|759.77|761.42|759.02|0
1655270710000|2022-06-15 05:25:10|762.05|759.65|762.17|759.77|762.17|759.77|762.05|759.65|0
1655270720000|2022-06-15 05:25:20|761.92|759.52|762.17|759.77|762.17|759.77|761.92|759.52|0
1655270730000|2022-06-15 05:25:30|762.05|759.65|762.92|760.52|762.92|760.52|762.05|759.65|0
1655270740000|2022-06-15 05:25:40|763.17|760.77|763.17|760.77|763.17|760.77|763.17|760.77|0
1655270750000|2022-06-15 05:25:50|763.67|761.27|763.42|761.02|763.92|761.52|763.17|760.77|0
1655270760000|2022-06-15 05:26:00|763.17|760.77|763.17|760.77|763.67|761.27|763.17|760.77|0
1655270770000|2022-06-15 05:26:10|763.42|761.02|762.92|760.52|763.42|761.02|762.92|760.52|0
1655270780000|2022-06-15 05:26:20|763.17|760.77|762.92|760.52|763.17|760.77|762.92|760.52|0
1655270790000|2022-06-15 05:26:30|762.67|760.27|762.55|760.15|762.67|760.27|762.55|760.15|0
1655270800000|2022-06-15 05:26:40|762.67|760.27|762.92|760.52|763.05|760.65|762.67|760.27|0
1655270810000|2022-06-15 05:26:50|763.17|760.77|762.92|760.52|763.17|760.77|762.67|760.27|0
1655270820000|2022-06-15 05:27:00|763.17|760.77|763.17|760.77|763.17|760.77|763.17|760.77|0
1655270830000|2022-06-15 05:27:10|763.42|761.02|762.92|760.52|763.42|761.02|762.92|760.52|0
1655270850000|2022-06-15 05:27:30|763.42|761.02|763.42|761.02|763.42|761.02|763.17|760.77|0
1655270860000|2022-06-15 05:27:40|763.3|760.9|763.17|760.77|763.42|761.02|763.17|760.77|0
1655270870000|2022-06-15 05:27:50|763.67|761.27|763.8|761.4|763.8|761.4|763.42|761.02|0
1655270880000|2022-06-15 05:28:00|763.67|761.27|763.17|760.77|763.67|761.27|763.17|760.77|0
1655270890000|2022-06-15 05:28:10|762.92|760.52|763.17|760.77|763.17|760.77|762.92|760.52|0
1655270900000|2022-06-15 05:28:20|763.42|761.02|763.92|761.52|763.92|761.52|763.42|761.02|0
1655270910000|2022-06-15 05:28:30|763.8|761.4|763.92|761.52|763.92|761.52|763.8|761.4|0
1655270920000|2022-06-15 05:28:40|764.17|761.77|763.92|761.52|764.17|761.77|763.92|761.52|0
1655270930000|2022-06-15 05:28:50|763.67|761.27|763.92|761.52|763.92|761.52|763.67|761.27|0
1655270940000|2022-06-15 05:29:00|764.17|761.77|763.92|761.52|764.17|761.77|763.92|761.52|0
1655270950000|2022-06-15 05:29:10|764.05|761.65|763.92|761.52|764.05|761.65|763.92|761.52|0
1655270960000|2022-06-15 05:29:20|763.67|761.27|762.92|760.52|763.67|761.27|762.92|760.52|0
1655270970000|2022-06-15 05:29:30|762.67|760.27|762.55|760.15|762.67|760.27|762.42|760.02|0
1655270980000|2022-06-15 05:29:40|762.42|760.02|763.05|760.65|763.17|760.77|762.42|760.02|0
1655270990000|2022-06-15 05:29:50|762.92|760.52|762.17|759.77|763.17|760.77|762.17|759.77|0
1655271000000|2022-06-15 05:30:00|762.42|760.02|761.67|759.27|762.42|760.02|761.67|759.27|0
1655271010000|2022-06-15 05:30:10|761.42|759.02|760.67|758.27|761.42|759.02|760.67|758.27|0
1655271020000|2022-06-15 05:30:20|760.42|758.02|760.92|758.52|761.05|758.65|760.42|758.02|0
1655271030000|2022-06-15 05:30:30|760.8|758.4|761.3|758.9|761.3|758.9|760.8|758.4|0
1655271040000|2022-06-15 05:30:40|761.67|759.27|761.92|759.52|761.92|759.52|761.42|759.02|0
1655271050000|2022-06-15 05:30:50|762.3|759.9|762.17|759.77|762.8|760.4|762.17|759.77|0
1655271060000|2022-06-15 05:31:00|761.92|759.52|762.67|760.27|762.67|760.27|761.92|759.52|0
1655271070000|2022-06-15 05:31:10|762.92|760.52|762.8|760.4|762.92|760.52|762.67|760.27|0
1655271080000|2022-06-15 05:31:20|762.67|760.27|762.42|760.02|762.92|760.52|762.42|760.02|0
1655271090000|2022-06-15 05:31:30|761.55|759.15|761.92|759.52|761.92|759.52|761.42|759.02|0
1655271100000|2022-06-15 05:31:40|761.8|759.4|762.42|760.02|762.42|760.02|761.8|759.4|0
1655271110000|2022-06-15 05:31:50|762.55|760.15|762.67|760.27|762.67|760.27|762.42|760.02|0
1655271120000|2022-06-15 05:32:00|762.55|760.15|762.55|760.15|762.55|760.15|762.55|760.15|0
1655271130000|2022-06-15 05:32:10|763.17|760.77|762.67|760.27|763.17|760.77|762.67|760.27|0
1655271140000|2022-06-15 05:32:20|762.55|760.15|762.17|759.77|762.55|760.15|762.17|759.77|0
1655271150000|2022-06-15 05:32:30|761.92|759.52|762.05|759.65|762.05|759.65|761.92|759.52|0
1655271160000|2022-06-15 05:32:40|761.92|759.52|762.17|759.77|762.42|760.02|761.92|759.52|0
1655271170000|2022-06-15 05:32:50|762.42|760.02|762.42|760.02|762.42|760.02|762.17|759.77|0
1655271180000|2022-06-15 05:33:00|762.17|759.77|762.55|760.15|762.67|760.27|762.17|759.77|0
1655271190000|2022-06-15 05:33:10|762.42|760.02|762.42|760.02|762.42|760.02|762.17|759.77|0
1655271200000|2022-06-15 05:33:20|762.3|759.9|761.92|759.52|762.3|759.9|761.92|759.52|0
1655271210000|2022-06-15 05:33:30|761.67|759.27|761.55|759.15|761.67|759.27|761.42|759.02|0
1655271220000|2022-06-15 05:33:40|761.67|759.27|761.55|759.15|761.67|759.27|761.55|759.15|0
1655271230000|2022-06-15 05:33:50|761.42|759.02|761.67|759.27|761.8|759.4|761.42|759.02|0
1655271240000|2022-06-15 05:34:00|761.42|759.02|761.42|759.02|761.42|759.02|761.42|759.02|0
1655271250000|2022-06-15 05:34:10|761.17|758.77|761.67|759.27|761.67|759.27|761.17|758.77|0
1655271260000|2022-06-15 05:34:20|761.92|759.52|761.92|759.52|761.92|759.52|761.67|759.27|0
1655271270000|2022-06-15 05:34:30|761.8|759.4|761.92|759.52|761.92|759.52|761.67|759.27|0
1655271280000|2022-06-15 05:34:40|762.05|759.65|762.3|759.9|762.3|759.9|761.92|759.52|0
1655271290000|2022-06-15 05:34:50|762.42|760.02|762.67|760.27|762.67|760.27|762.42|760.02|0
1655271300000|2022-06-15 05:35:00|762.42|760.02|762.17|759.77|762.42|760.02|762.05|759.65|0
1655271310000|2022-06-15 05:35:10|762.42|760.02|762.92|760.52|762.92|760.52|762.42|760.02|0
1655271320000|2022-06-15 05:35:20|762.67|760.27|762.3|759.9|762.67|760.27|762.3|759.9|0
1655271330000|2022-06-15 05:35:30|762.17|759.77|760.92|758.52|762.17|759.77|760.92|758.52|0
1655271340000|2022-06-15 05:35:40|761.55|759.15|761.55|759.15|761.55|759.15|761.42|759.02|0
1655271350000|2022-06-15 05:35:50|761.92|759.52|762.3|759.9|762.3|759.9|761.92|759.52|0
1655271360000|2022-06-15 05:36:00|762.42|760.02|762.42|760.02|762.55|760.15|762.42|760.02|0
1655271370000|2022-06-15 05:36:10|761.8|759.4|761.05|758.65|761.8|759.4|761.05|758.65|0
1655271380000|2022-06-15 05:36:20|761.17|758.77|761.17|758.77|761.3|758.9|761.17|758.77|0
1655271390000|2022-06-15 05:36:30|761.42|759.02|761.17|758.77|761.42|759.02|761.17|758.77|0
1655271400000|2022-06-15 05:36:40|761.3|758.9|761.8|759.4|761.92|759.52|761.3|758.9|0
1655271410000|2022-06-15 05:36:50|761.67|759.27|761.67|759.27|761.8|759.4|761.67|759.27|0
1655271420000|2022-06-15 05:37:00|761.42|759.02|761.3|758.9|761.42|759.02|761.3|758.9|0
1655271430000|2022-06-15 05:37:10|761.17|758.77|760.67|758.27|761.17|758.77|760.67|758.27|0
1655271440000|2022-06-15 05:37:20|760.17|757.77|760.3|757.9|760.67|758.27|760.17|757.77|0
1655271450000|2022-06-15 05:37:30|760.42|758.02|760.92|758.52|760.92|758.52|760.17|757.77|0
1655271460000|2022-06-15 05:37:40|760.67|758.27|760.67|758.27|760.8|758.4|760.67|758.27|0
1655271470000|2022-06-15 05:37:50|760.92|758.52|760.8|758.4|760.92|758.52|760.8|758.4|0
1655271480000|2022-06-15 05:38:00|760.67|758.27|760.42|758.02|760.67|758.27|760.42|758.02|0
1655271490000|2022-06-15 05:38:10|760.3|757.9|759.92|757.52|760.3|757.9|759.92|757.52|0
1655271500000|2022-06-15 05:38:20|759.55|757.15|759.67|757.27|759.67|757.27|759.55|757.15|0
1655271510000|2022-06-15 05:38:30|759.55|757.15|759.67|757.27|759.67|757.27|759.42|757.02|0
1655271530000|2022-06-15 05:38:50|759.8|757.4|759.8|757.4|759.8|757.4|759.8|757.4|0
1655271540000|2022-06-15 05:39:00|759.92|757.52|760.17|757.77|760.17|757.77|759.92|757.52|0
1655271550000|2022-06-15 05:39:10|760.42|758.02|760.67|758.27|760.67|758.27|760.3|757.9|0
1655271560000|2022-06-15 05:39:20|760.92|758.52|760.92|758.52|760.92|758.52|760.67|758.27|0
1655271570000|2022-06-15 05:39:30|760.67|758.27|760.42|758.02|760.67|758.27|760.42|758.02|0
1655271580000|2022-06-15 05:39:40|760.55|758.15|759.92|757.52|760.55|758.15|759.92|757.52|0
1655271590000|2022-06-15 05:39:50|760.05|757.65|759.67|757.27|760.05|757.65|759.67|757.27|0
1655271600000|2022-06-15 05:40:00|759.42|757.02|759.42|757.02|759.67|757.27|759.42|757.02|0
1655271610000|2022-06-15 05:40:10|759.67|757.27|759.67|757.27|759.67|757.27|759.55|757.15|0
1655271620000|2022-06-15 05:40:20|759.8|757.4|760.05|757.65|760.05|757.65|759.8|757.4|0
1655271630000|2022-06-15 05:40:30|760.17|757.77|759.92|757.52|760.17|757.77|759.92|757.52|0
1655271640000|2022-06-15 05:40:40|760.05|757.65|759.92|757.52|760.17|757.77|759.92|757.52|0
1655271650000|2022-06-15 05:40:50|760.05|757.65|760.05|757.65|760.05|757.65|760.05|757.65|0
1655271660000|2022-06-15 05:41:00|760.42|758.02|760.67|758.27|760.67|758.27|760.42|758.02|0
1655271670000|2022-06-15 05:41:10|760.8|758.4|760.8|758.4|760.8|758.4|760.8|758.4|0
1655271680000|2022-06-15 05:41:20|760.67|758.27|760.8|758.4|760.8|758.4|760.67|758.27|0
1655271690000|2022-06-15 05:41:30|760.92|758.52|761.17|758.77|761.17|758.77|760.92|758.52|0
1655271700000|2022-06-15 05:41:40|761.42|759.02|760.92|758.52|761.42|759.02|760.92|758.52|0
1655271710000|2022-06-15 05:41:50|761.17|758.77|760.92|758.52|761.17|758.77|760.92|758.52|0
1655271720000|2022-06-15 05:42:00|761.05|758.65|760.92|758.52|761.17|758.77|760.92|758.52|0
1655271730000|2022-06-15 05:42:10|760.8|758.4|760.17|757.77|760.8|758.4|760.17|757.77|0
1655271740000|2022-06-15 05:42:20|760.05|757.65|759.17|756.77|760.05|757.65|759.17|756.77|0
1655271750000|2022-06-15 05:42:30|759.42|757.02|759.92|757.52|760.05|757.65|759.42|757.02|0
1655271760000|2022-06-15 05:42:40|759.8|757.4|759.92|757.52|759.92|757.52|759.8|757.4|0
1655271770000|2022-06-15 05:42:50|759.67|757.27|759.92|757.52|759.92|757.52|759.67|757.27|0
1655271780000|2022-06-15 05:43:00|760.17|757.77|759.92|757.52|760.3|757.9|759.92|757.52|0
1655271790000|2022-06-15 05:43:10|759.42|757.02|758.92|756.52|759.42|757.02|758.92|756.52|0
1655271800000|2022-06-15 05:43:20|759.17|756.77|759.17|756.77|759.17|756.77|758.92|756.52|0
1655271810000|2022-06-15 05:43:30|759.42|757.02|759.67|757.27|759.67|757.27|759.42|757.02|0
1655271820000|2022-06-15 05:43:40|759.92|757.52|760.05|757.65|760.05|757.65|759.92|757.52|0
1655271830000|2022-06-15 05:43:50|760.17|757.77|760.17|757.77|760.17|757.77|760.05|757.65|0
1655271840000|2022-06-15 05:44:00|760.05|757.65|759.42|757.02|760.05|757.65|759.3|756.9|0
1655271850000|2022-06-15 05:44:10|759.05|756.65|758.17|755.77|759.3|756.9|758.17|755.77|0
1655271860000|2022-06-15 05:44:20|757.92|755.52|757.92|755.52|757.92|755.52|757.67|755.27|0
1655271870000|2022-06-15 05:44:30|757.8|755.4|757.92|755.52|757.92|755.52|757.8|755.4|0
1655271880000|2022-06-15 05:44:40|758.05|755.65|758.42|756.02|758.42|756.02|758.05|755.65|0
1655271890000|2022-06-15 05:44:50|757.92|755.52|757.8|755.4|758.17|755.77|757.8|755.4|0
1655271900000|2022-06-15 05:45:00|758.05|755.65|757.92|755.52|758.17|755.77|757.92|755.52|0
1655271910000|2022-06-15 05:45:10|757.8|755.4|758.05|755.65|758.05|755.65|757.8|755.4|0
1655271920000|2022-06-15 05:45:20|758.17|755.77|758.3|755.9|758.3|755.9|758.17|755.77|0
1655271930000|2022-06-15 05:45:30|758.55|756.15|758.55|756.15|758.67|756.27|758.55|756.15|0
1655271940000|2022-06-15 05:45:40|758.67|756.27|758.05|755.65|758.67|756.27|758.05|755.65|0
1655271950000|2022-06-15 05:45:50|757.92|755.52|758.3|755.9|758.3|755.9|757.92|755.52|0
1655271960000|2022-06-15 05:46:00|758.42|756.02|757.92|755.52|758.42|756.02|757.67|755.27|0
1655271970000|2022-06-15 05:46:10|757.67|755.27|757.92|755.52|757.92|755.52|757.67|755.27|0
1655271980000|2022-06-15 05:46:20|757.8|755.4|757.42|755.02|757.8|755.4|757.17|754.77|0
1655271990000|2022-06-15 05:46:30|757.17|754.77|757.17|754.77|757.17|754.77|757.17|754.77|0
1655272000000|2022-06-15 05:46:40|756.92|754.52|756.67|754.27|756.92|754.52|756.67|754.27|0
1655272010000|2022-06-15 05:46:50|756.92|754.52|756.42|754.02|756.92|754.52|756.42|754.02|0
1655272020000|2022-06-15 05:47:00|756.17|753.77|756.17|753.77|756.17|753.77|755.8|753.4|0
1655272030000|2022-06-15 05:47:10|756.67|754.27|756.17|753.77|756.67|754.27|756.17|753.77|0
1655272040000|2022-06-15 05:47:20|755.92|753.52|755.92|753.52|756.17|753.77|755.92|753.52|0
1655272050000|2022-06-15 05:47:30|755.42|753.02|754.92|752.52|755.42|753.02|754.92|752.52|0
1655272060000|2022-06-15 05:47:40|754.42|752.02|754.17|751.77|754.55|752.15|754.17|751.77|0
1655272070000|2022-06-15 05:47:50|754.42|752.02|754.55|752.15|754.92|752.52|754.42|752.02|0
1655272080000|2022-06-15 05:48:00|754.42|752.02|754.3|751.9|754.42|752.02|754.3|751.9|0
1655272090000|2022-06-15 05:48:10|753.67|751.27|754.17|751.77|754.17|751.77|753.67|751.27|0
1655272100000|2022-06-15 05:48:20|753.92|751.52|754.17|751.77|754.17|751.77|753.92|751.52|0
1655272110000|2022-06-15 05:48:30|754.42|752.02|754.17|751.77|754.42|752.02|754.17|751.77|0
1655272120000|2022-06-15 05:48:40|754.42|752.02|754.42|752.02|754.67|752.27|754.42|752.02|0
1655272130000|2022-06-15 05:48:50|754.17|751.77|754.17|751.77|754.17|751.77|754.17|751.77|0
1655272140000|2022-06-15 05:49:00|754.05|751.65|754.05|751.65|754.17|751.77|754.05|751.65|0
1655272150000|2022-06-15 05:49:10|754.42|752.02|753.42|751.02|754.42|752.02|753.42|751.02|0
1655272160000|2022-06-15 05:49:20|753.55|751.15|753.55|751.15|753.55|751.15|753.55|751.15|0
1655272170000|2022-06-15 05:49:30|753.3|750.9|753.17|750.77|753.3|750.9|753.05|750.65|0
1655272180000|2022-06-15 05:49:40|753.42|751.02|753.17|750.77|753.42|751.02|753.17|750.77|0
1655272190000|2022-06-15 05:49:50|753.42|751.02|753.17|750.77|753.42|751.02|753.17|750.77|0
1655272200000|2022-06-15 05:50:00|753.3|750.9|753.67|751.27|753.67|751.27|753.3|750.9|0
1655272210000|2022-06-15 05:50:10|753.55|751.15|753.3|750.9|753.55|751.15|753.3|750.9|0
1655272220000|2022-06-15 05:50:20|753.17|750.77|753.42|751.02|753.42|751.02|753.17|750.77|0
1655272230000|2022-06-15 05:50:30|753.55|751.15|753.42|751.02|753.55|751.15|753.42|751.02|0
1655272240000|2022-06-15 05:50:40|753.55|751.15|753.42|751.02|753.55|751.15|753.3|750.9|0
1655272250000|2022-06-15 05:50:50|753.3|750.9|753.17|750.77|753.3|750.9|753.17|750.77|0
1655272260000|2022-06-15 05:51:00|753.3|750.9|753.67|751.27|753.67|751.27|753.3|750.9|0
1655272270000|2022-06-15 05:51:10|753.92|751.52|753.92|751.52|753.92|751.52|753.92|751.52|0
1655272280000|2022-06-15 05:51:20|753.42|751.02|753.17|750.77|753.42|751.02|753.17|750.77|0
1655272290000|2022-06-15 05:51:30|752.92|750.52|753.42|751.02|753.42|751.02|752.92|750.52|0
1655272300000|2022-06-15 05:51:40|753.67|751.27|754.17|751.77|754.17|751.77|753.67|751.27|0
1655272310000|2022-06-15 05:51:50|754.42|752.02|753.42|751.02|754.42|752.02|753.42|751.02|0
1655272320000|2022-06-15 05:52:00|753.17|750.77|753.17|750.77|753.17|750.77|753.17|750.77|0
1655272330000|2022-06-15 05:52:10|752.67|750.27|751.92|749.52|752.67|750.27|751.92|749.52|0
1655272340000|2022-06-15 05:52:20|752.17|749.77|751.67|749.27|752.17|749.77|751.67|749.27|0
1655272350000|2022-06-15 05:52:30|751.17|748.77|751.42|749.02|751.42|749.02|751.17|748.77|0
1655272360000|2022-06-15 05:52:40|751.17|748.77|750.92|748.52|751.17|748.77|750.92|748.52|0
1655272370000|2022-06-15 05:52:50|751.42|749.02|751.3|748.9|751.42|749.02|751.17|748.77|0
1655272380000|2022-06-15 05:53:00|751.17|748.77|750.92|748.52|751.42|749.02|750.92|748.52|0
1655272390000|2022-06-15 05:53:10|749.92|747.52|750.67|748.27|750.67|748.27|749.92|747.52|0
1655272400000|2022-06-15 05:53:20|750.92|748.52|750.17|747.77|751.17|748.77|750.17|747.77|0
1655272410000|2022-06-15 05:53:30|749.92|747.52|748.67|746.27|749.92|747.52|748.67|746.27|0
1655272420000|2022-06-15 05:53:40|748.92|746.52|749.17|746.77|749.17|746.77|748.67|746.27|0
1655272430000|2022-06-15 05:53:50|749.42|747.02|749.17|746.77|749.42|747.02|749.17|746.77|0
1655272440000|2022-06-15 05:54:00|749.42|747.02|749.05|746.65|749.42|747.02|749.05|746.65|0
1655272450000|2022-06-15 05:54:10|748.67|746.27|748.92|746.52|748.92|746.52|748.67|746.27|0
1655272460000|2022-06-15 05:54:20|749.17|746.77|749.17|746.77|749.17|746.77|748.92|746.52|0
1655272470000|2022-06-15 05:54:30|749.3|746.9|749.67|747.27|749.67|747.27|749.3|746.9|0
1655272480000|2022-06-15 05:54:40|749.55|747.15|749.67|747.27|749.67|747.27|749.55|747.15|0
1655272490000|2022-06-15 05:54:50|749.42|747.02|749.55|747.15|749.67|747.27|749.42|747.02|0
1655272500000|2022-06-15 05:55:00|749.17|746.77|749.3|746.9|749.3|746.9|748.92|746.52|0
1655272510000|2022-06-15 05:55:10|749.42|747.02|749.92|747.52|749.92|747.52|749.42|747.02|0
1655272520000|2022-06-15 05:55:20|749.67|747.27|749.42|747.02|749.67|747.27|749.42|747.02|0
1655272530000|2022-06-15 05:55:30|749.67|747.27|750.17|747.77|750.42|748.02|749.67|747.27|0
1655272540000|2022-06-15 05:55:40|750.05|747.65|749.8|747.4|750.05|747.65|749.8|747.4|0
1655272550000|2022-06-15 05:55:50|749.92|747.52|749.17|746.77|749.92|747.52|749.17|746.77|0
1655272560000|2022-06-15 05:56:00|748.92|746.52|747.92|745.52|748.92|746.52|747.92|745.52|0
1655272570000|2022-06-15 05:56:10|748.05|745.65|748.05|745.65|748.05|745.65|747.92|745.52|0
1655272580000|2022-06-15 05:56:20|748.17|745.77|747.17|744.77|748.17|745.77|747.17|744.77|0
1655272590000|2022-06-15 05:56:30|747.42|745.02|747.92|745.52|747.92|745.52|747.42|745.02|0
1655272600000|2022-06-15 05:56:40|748.17|745.77|748.67|746.27|748.67|746.27|748.17|745.77|0
1655272610000|2022-06-15 05:56:50|748.17|745.77|748.05|745.65|748.17|745.77|747.67|745.27|0
1655272620000|2022-06-15 05:57:00|747.55|745.15|747.67|745.27|747.92|745.52|747.55|745.15|0
1655272630000|2022-06-15 05:57:10|748.17|745.77|748.42|746.02|748.67|746.27|748.17|745.77|0
1655272640000|2022-06-15 05:57:20|748.17|745.77|747.92|745.52|748.17|745.77|747.92|745.52|0
1655272650000|2022-06-15 05:57:30|748.05|745.65|747.3|744.9|748.17|745.77|747.3|744.9|0
1655272660000|2022-06-15 05:57:40|746.92|744.52|746.42|744.02|746.92|744.52|746.42|744.02|0
1655272670000|2022-06-15 05:57:50|745.92|743.52|746.67|744.27|746.92|744.52|745.92|743.52|0
1655272680000|2022-06-15 05:58:00|746.92|744.52|747.42|745.02|747.42|745.02|746.92|744.52|0
1655272690000|2022-06-15 05:58:10|747.8|745.4|747.67|745.27|747.8|745.4|747.55|745.15|0
1655272700000|2022-06-15 05:58:20|747.17|744.77|747.17|744.77|747.17|744.77|747.17|744.77|0
1655272710000|2022-06-15 05:58:30|747.3|744.9|747.42|745.02|747.42|745.02|747.3|744.9|0
1655272720000|2022-06-15 05:58:40|747.67|745.27|747.05|744.65|747.67|745.27|747.05|744.65|0
1655272730000|2022-06-15 05:58:50|747.17|744.77|747.92|745.52|747.92|745.52|747.17|744.77|0
1655272740000|2022-06-15 05:59:00|748.3|745.9|748.92|746.52|748.92|746.52|748.3|745.9|0
1655272750000|2022-06-15 05:59:10|749.17|746.77|749.42|747.02|749.67|747.27|749.17|746.77|0
1655272760000|2022-06-15 05:59:20|750.17|747.77|751.55|749.15|751.55|749.15|750.17|747.77|0
1655272770000|2022-06-15 05:59:30|751.92|749.52|751.92|749.52|752.17|749.77|751.92|749.52|0
1655272780000|2022-06-15 05:59:40|751.67|749.27|751.42|749.02|751.67|749.27|751.42|749.02|0
1655272790000|2022-06-15 05:59:50|751.67|749.27|752.17|749.77|752.17|749.77|751.42|749.02|0
1655272800000|2022-06-15 06:00:00|752.67|750.27|751.67|749.27|752.67|750.27|751.67|749.27|0
1655272810000|2022-06-15 06:00:10|751.17|748.77|750.42|748.02|751.17|748.77|750.42|748.02|0
1655272820000|2022-06-15 06:00:20|749.67|747.27|749.67|747.27|749.67|747.27|749.17|746.77|0
1655272830000|2022-06-15 06:00:30|749.8|747.4|750.17|747.77|750.17|747.77|749.8|747.4|0
1655272840000|2022-06-15 06:00:40|750.67|748.27|749.17|746.77|750.67|748.27|749.17|746.77|0
1655272850000|2022-06-15 06:00:50|749.3|746.9|749.17|746.77|749.3|746.9|749.17|746.77|0
1655272860000|2022-06-15 06:01:00|748.42|746.02|749.42|747.02|749.55|747.15|748.42|746.02|0
1655272870000|2022-06-15 06:01:10|749.17|746.77|749.05|746.65|749.17|746.77|748.42|746.02|0
1655272880000|2022-06-15 06:01:20|749.67|747.27|751.3|748.9|751.42|749.02|749.67|747.27|0
1655272890000|2022-06-15 06:01:30|752.05|749.65|752.17|749.77|752.17|749.77|751.3|748.9|0
1655272900000|2022-06-15 06:01:40|752.05|749.65|752.05|749.65|752.3|749.9|752.05|749.65|0
1655272910000|2022-06-15 06:01:50|751.92|749.52|751.3|748.9|752.3|749.9|751.3|748.9|0
1655272920000|2022-06-15 06:02:00|751.42|749.02|751.42|749.02|751.42|749.02|751.17|748.77|0
1655272930000|2022-06-15 06:02:10|751.17|748.77|751.17|748.77|751.67|749.27|751.17|748.77|0
1655272940000|2022-06-15 06:02:20|751.67|749.27|752.92|750.52|752.92|750.52|751.42|749.02|0
1655272950000|2022-06-15 06:02:30|753.17|750.77|752.92|750.52|753.17|750.77|752.92|750.52|0
1655272960000|2022-06-15 06:02:40|752.67|750.27|752.92|750.52|753.05|750.65|752.67|750.27|0
1655272970000|2022-06-15 06:02:50|753.3|750.9|753.67|751.27|753.67|751.27|753.3|750.9|0
1655272980000|2022-06-15 06:03:00|753.8|751.4|754.67|752.27|754.67|752.27|753.8|751.4|0
1655272990000|2022-06-15 06:03:10|754.55|752.15|754.67|752.27|754.8|752.4|754.55|752.15|0
1655273000000|2022-06-15 06:03:20|754.92|752.52|755.92|753.52|755.92|753.52|754.92|752.52|0
1655273010000|2022-06-15 06:03:30|755.67|753.27|755.42|753.02|755.67|753.27|755.42|753.02|0
1655273020000|2022-06-15 06:03:40|754.92|752.52|754.67|752.27|754.92|752.52|754.67|752.27|0
1655273030000|2022-06-15 06:03:50|755.17|752.77|755.67|753.27|755.67|753.27|755.17|752.77|0
1655273040000|2022-06-15 06:04:00|755.42|753.02|755.17|752.77|755.42|753.02|754.92|752.52|0
1655273050000|2022-06-15 06:04:10|754.42|752.02|754.42|752.02|754.42|752.02|754.17|751.77|0
1655273060000|2022-06-15 06:04:20|754.92|752.52|754.3|751.9|754.92|752.52|754.3|751.9|0
1655273070000|2022-06-15 06:04:30|753.67|751.27|753.92|751.52|754.17|751.77|753.67|751.27|0
1655273080000|2022-06-15 06:04:40|753.42|751.02|753.42|751.02|753.42|751.02|753.42|751.02|0
1655273090000|2022-06-15 06:04:50|752.92|750.52|752.55|750.15|752.92|750.52|752.42|750.02|0
1655273100000|2022-06-15 06:05:00|752.42|750.02|751.17|748.77|752.42|750.02|751.17|748.77|0
1655273110000|2022-06-15 06:05:10|751.05|748.65|751.67|749.27|751.92|749.52|751.05|748.65|0
1655273120000|2022-06-15 06:05:20|751.42|749.02|751.92|749.52|752.17|749.77|751.42|749.02|0
1655273130000|2022-06-15 06:05:30|752.17|749.77|751.92|749.52|752.17|749.77|751.67|749.27|0
1655273140000|2022-06-15 06:05:40|752.42|750.02|752.17|749.77|752.42|750.02|752.05|749.65|0
1655273150000|2022-06-15 06:05:50|752.3|749.9|751.8|749.4|752.3|749.9|751.8|749.4|0
1655273160000|2022-06-15 06:06:00|751.67|749.27|751.92|749.52|751.92|749.52|751.42|749.02|0
1655273170000|2022-06-15 06:06:10|752.17|749.77|751.17|748.77|752.17|749.77|751.17|748.77|0
1655273180000|2022-06-15 06:06:20|750.17|747.77|749.67|747.27|750.17|747.77|749.67|747.27|0
1655273190000|2022-06-15 06:06:30|749.17|746.77|748.92|746.52|749.17|746.77|748.92|746.52|0
1655273200000|2022-06-15 06:06:40|748.17|745.77|748.55|746.15|748.55|746.15|748.17|745.77|0
1655273210000|2022-06-15 06:06:50|748.67|746.27|748.05|745.65|748.67|746.27|748.05|745.65|0
1655273220000|2022-06-15 06:07:00|748.17|745.77|747.42|745.02|748.17|745.77|747.42|745.02|0
1655273230000|2022-06-15 06:07:10|746.17|743.77|746.92|744.52|746.92|744.52|746.17|743.77|0
1655273240000|2022-06-15 06:07:20|746.42|744.02|747.3|744.9|747.3|744.9|746.42|744.02|0
1655273250000|2022-06-15 06:07:30|747.17|744.77|746.8|744.4|747.92|745.52|746.8|744.4|0
1655273260000|2022-06-15 06:07:40|747.17|744.77|747.42|745.02|747.42|745.02|746.92|744.52|0
1655273270000|2022-06-15 06:07:50|747.55|745.15|747.05|744.65|747.55|745.15|747.05|744.65|0
1655273280000|2022-06-15 06:08:00|747.17|744.77|747.17|744.77|747.92|745.52|747.17|744.77|0
1655273290000|2022-06-15 06:08:10|747.05|744.65|747.67|745.27|747.67|745.27|747.05|744.65|0
1655273300000|2022-06-15 06:08:20|747.92|745.52|747.67|745.27|747.92|745.52|747.55|745.15|0
1655273310000|2022-06-15 06:08:30|748.05|745.65|747.92|745.52|748.17|745.77|747.92|745.52|0
1655273320000|2022-06-15 06:08:40|748.05|745.65|748.3|745.9|748.3|745.9|748.05|745.65|0
1655273330000|2022-06-15 06:08:50|748.05|745.65|748.3|745.9|748.42|746.02|748.05|745.65|0
1655273340000|2022-06-15 06:09:00|748.55|746.15|749.05|746.65|749.05|746.65|748.55|746.15|0
1655273350000|2022-06-15 06:09:10|748.92|746.52|748.42|746.02|748.92|746.52|748.42|746.02|0
1655273360000|2022-06-15 06:09:20|747.8|745.4|747.05|744.65|747.8|745.4|747.05|744.65|0
1655273370000|2022-06-15 06:09:30|747.17|744.77|747.17|744.77|747.17|744.77|747.17|744.77|0
1655273380000|2022-06-15 06:09:40|746.67|744.27|746.67|744.27|747.05|744.65|746.67|744.27|0
1655273390000|2022-06-15 06:09:50|746.17|743.77|746.17|743.77|746.42|744.02|746.17|743.77|0
1655273400000|2022-06-15 06:10:00|746.3|743.9|746.42|744.02|746.42|744.02|746.3|743.9|0
1655273410000|2022-06-15 06:10:10|746.8|744.4|746.92|744.52|747.17|744.77|746.67|744.27|0
1655273420000|2022-06-15 06:10:20|746.67|744.27|747.92|745.52|747.92|745.52|746.67|744.27|0
1655273430000|2022-06-15 06:10:30|747.67|745.27|748.8|746.4|748.8|746.4|747.67|745.27|0
1655273440000|2022-06-15 06:10:40|749.17|746.77|748.17|745.77|749.17|746.77|747.42|745.02|0
1655273450000|2022-06-15 06:10:50|748.42|746.02|747.92|745.52|748.42|746.02|747.92|745.52|0
1655273460000|2022-06-15 06:11:00|748.17|745.77|748.42|746.02|748.42|746.02|747.92|745.52|0
1655273470000|2022-06-15 06:11:10|748.55|746.15|748.67|746.27|749.17|746.77|748.55|746.15|0
1655273480000|2022-06-15 06:11:20|747.8|745.4|747.92|745.52|748.05|745.65|747.8|745.4|0
1655273490000|2022-06-15 06:11:30|747.17|744.77|747.17|744.77|747.17|744.77|746.92|744.52|0
1655273500000|2022-06-15 06:11:40|747.67|745.27|747.67|745.27|747.67|745.27|747.42|745.02|0
1655273510000|2022-06-15 06:11:50|748.42|746.02|748.17|745.77|748.42|746.02|748.05|745.65|0
1655273520000|2022-06-15 06:12:00|748.42|746.02|747.8|745.4|748.42|746.02|747.67|745.27|0
1655273530000|2022-06-15 06:12:10|747.67|745.27|747.17|744.77|747.67|745.27|747.17|744.77|0
1655273540000|2022-06-15 06:12:20|746.92|744.52|746.42|744.02|746.92|744.52|746.3|743.9|0
1655273550000|2022-06-15 06:12:30|746.05|743.65|746.3|743.9|746.3|743.9|745.92|743.52|0
1655273560000|2022-06-15 06:12:40|746.17|743.77|747.42|745.02|747.42|745.02|746.17|743.77|0
1655273570000|2022-06-15 06:12:50|747.17|744.77|746.92|744.52|747.17|744.77|746.92|744.52|0
1655273580000|2022-06-15 06:13:00|747.3|744.9|747.92|745.52|748.05|745.65|747.3|744.9|0
1655273590000|2022-06-15 06:13:10|748.42|746.02|748.17|745.77|748.42|746.02|747.92|745.52|0
1655273600000|2022-06-15 06:13:20|747.92|745.52|748.42|746.02|748.42|746.02|747.92|745.52|0
1655273610000|2022-06-15 06:13:30|748.17|745.77|748.67|746.27|748.67|746.27|748.17|745.77|0
1655273620000|2022-06-15 06:13:40|748.3|745.9|748.17|745.77|748.42|746.02|748.17|745.77|0
1655273630000|2022-06-15 06:13:50|747.92|745.52|747.92|745.52|748.17|745.77|747.92|745.52|0
1655273640000|2022-06-15 06:14:00|748.17|745.77|748.8|746.4|748.8|746.4|748.05|745.65|0
1655273650000|2022-06-15 06:14:10|748.92|746.52|749.67|747.27|749.67|747.27|748.92|746.52|0
1655273660000|2022-06-15 06:14:20|749.55|747.15|749.42|747.02|749.55|747.15|749.42|747.02|0
1655273670000|2022-06-15 06:14:30|749.3|746.9|749.17|746.77|749.42|747.02|749.17|746.77|0
1655273680000|2022-06-15 06:14:40|749.55|747.15|749.67|747.27|749.92|747.52|749.55|747.15|0
1655273690000|2022-06-15 06:14:50|749.8|747.4|749.42|747.02|749.8|747.4|749.42|747.02|0
1655273700000|2022-06-15 06:15:00|749.67|747.27|749.92|747.52|749.92|747.52|749.42|747.02|0
1655273710000|2022-06-15 06:15:10|750.92|748.52|750.67|748.27|750.92|748.52|750.42|748.02|0
1655273720000|2022-06-15 06:15:20|750.92|748.52|750.17|747.77|750.92|748.52|750.17|747.77|0
1655273730000|2022-06-15 06:15:30|750.42|748.02|751.3|748.9|751.3|748.9|749.92|747.52|0
1655273740000|2022-06-15 06:15:40|751.67|749.27|752.17|749.77|752.17|749.77|751.67|749.27|0
1655273750000|2022-06-15 06:15:50|751.92|749.52|752.3|749.9|752.42|750.02|751.92|749.52|0
1655273760000|2022-06-15 06:16:00|752.42|750.02|752.42|750.02|752.67|750.27|752.42|750.02|0
1655273770000|2022-06-15 06:16:10|752.3|749.9|752.42|750.02|752.55|750.15|752.3|749.9|0
1655273780000|2022-06-15 06:16:20|751.67|749.27|751.92|749.52|751.92|749.52|751.67|749.27|0
1655273790000|2022-06-15 06:16:30|751.67|749.27|751.67|749.27|751.67|749.27|751.55|749.15|0
1655273800000|2022-06-15 06:16:40|750.8|748.4|750.17|747.77|750.8|748.4|749.92|747.52|0
1655273810000|2022-06-15 06:16:50|749.8|747.4|749.67|747.27|749.92|747.52|749.67|747.27|0
1655273820000|2022-06-15 06:17:00|750.17|747.77|750.17|747.77|750.42|748.02|750.17|747.77|0
1655273830000|2022-06-15 06:17:10|750.55|748.15|750.42|748.02|750.55|748.15|750.42|748.02|0
1655273840000|2022-06-15 06:17:20|750.67|748.27|750.17|747.77|750.92|748.52|750.17|747.77|0
1655273850000|2022-06-15 06:17:30|749.55|747.15|748.8|746.4|749.55|747.15|748.8|746.4|0
1655273860000|2022-06-15 06:17:40|748.55|746.15|749.17|746.77|749.17|746.77|748.17|745.77|0
1655273870000|2022-06-15 06:17:50|748.92|746.52|749.42|747.02|749.42|747.02|748.92|746.52|0
1655273880000|2022-06-15 06:18:00|749.17|746.77|748.67|746.27|749.17|746.77|748.67|746.27|0
1655273890000|2022-06-15 06:18:10|748.8|746.4|748.67|746.27|748.92|746.52|748.67|746.27|0
1655273900000|2022-06-15 06:18:20|749.17|746.77|749.17|746.77|749.17|746.77|749.05|746.65|0
1655273910000|2022-06-15 06:18:30|749.3|746.9|748.42|746.02|749.3|746.9|748.42|746.02|0
1655273920000|2022-06-15 06:18:40|748.55|746.15|748.92|746.52|749.17|746.77|748.55|746.15|0
1655273930000|2022-06-15 06:18:50|749.3|746.9|749.17|746.77|749.42|747.02|749.17|746.77|0
1655273940000|2022-06-15 06:19:00|749.05|746.65|748.92|746.52|749.05|746.65|748.92|746.52|0
1655273950000|2022-06-15 06:19:10|749.42|747.02|749.05|746.65|749.42|747.02|749.05|746.65|0
1655273960000|2022-06-15 06:19:20|749.42|747.02|749.3|746.9|749.42|747.02|749.05|746.65|0
1655273970000|2022-06-15 06:19:30|749.17|746.77|748.92|746.52|749.17|746.77|748.3|745.9|0
1655273980000|2022-06-15 06:19:40|749.17|746.77|749.67|747.27|749.67|747.27|749.17|746.77|0
1655273990000|2022-06-15 06:19:50|749.17|746.77|749.05|746.65|749.42|747.02|749.05|746.65|0
1655274000000|2022-06-15 06:20:00|749.42|747.02|748.42|746.02|749.42|747.02|747.92|745.52|0
1655274010000|2022-06-15 06:20:10|748.92|746.52|748.67|746.27|749.17|746.77|748.67|746.27|0
1655274020000|2022-06-15 06:20:20|747.92|745.52|748.17|745.77|748.42|746.02|747.92|745.52|0
1655274030000|2022-06-15 06:20:30|747.92|745.52|747.42|745.02|747.92|745.52|747.42|745.02|0
1655274040000|2022-06-15 06:20:40|748.05|745.65|747.55|745.15|748.05|745.65|747.42|745.02|0
1655274050000|2022-06-15 06:20:50|748.42|746.02|748.3|745.9|748.67|746.27|748.3|745.9|0
1655274060000|2022-06-15 06:21:00|747.67|745.27|747.05|744.65|747.67|745.27|747.05|744.65|0
1655274070000|2022-06-15 06:21:10|746.92|744.52|746.17|743.77|746.92|744.52|746.17|743.77|0
1655274080000|2022-06-15 06:21:20|746.42|744.02|746.3|743.9|746.42|744.02|746.3|743.9|0
1655274090000|2022-06-15 06:21:30|746.17|743.77|745.67|743.27|746.42|744.02|745.67|743.27|0
1655274100000|2022-06-15 06:21:40|746.17|743.77|746.17|743.77|746.17|743.77|745.67|743.27|0
1655274110000|2022-06-15 06:21:50|746.42|744.02|745.67|743.27|746.42|744.02|745.67|743.27|0
1655274120000|2022-06-15 06:22:00|745.17|742.77|743.92|741.52|745.17|742.77|743.92|741.52|0
1655274130000|2022-06-15 06:22:10|744.17|741.77|743.92|741.52|744.17|741.77|743.8|741.4|0
1655274140000|2022-06-15 06:22:20|743.8|741.4|744.05|741.65|744.42|742.02|743.8|741.4|0
1655274150000|2022-06-15 06:22:30|743.92|741.52|744.42|742.02|744.42|742.02|743.92|741.52|0
1655274160000|2022-06-15 06:22:40|744.67|742.27|744.17|741.77|745.05|742.65|744.17|741.77|0
1655274170000|2022-06-15 06:22:50|743.67|741.27|744.17|741.77|744.17|741.77|743.67|741.27|0
1655274180000|2022-06-15 06:23:00|744.67|742.27|744.42|742.02|744.67|742.27|744.42|742.02|0
1655274190000|2022-06-15 06:23:10|744.67|742.27|744.55|742.15|744.67|742.27|744.55|742.15|0
1655274200000|2022-06-15 06:23:20|744.17|741.77|744.42|742.02|744.42|742.02|744.17|741.77|0
1655274210000|2022-06-15 06:23:30|744.3|741.9|743.92|741.52|744.3|741.9|743.92|741.52|0
1655274220000|2022-06-15 06:23:40|743.67|741.27|744.17|741.77|744.17|741.77|743.67|741.27|0
1655274230000|2022-06-15 06:23:50|744.42|742.02|744.42|742.02|744.42|742.02|743.92|741.52|0
1655274240000|2022-06-15 06:24:00|744.17|741.77|744.92|742.52|744.92|742.52|744.17|741.77|0
1655274250000|2022-06-15 06:24:10|744.8|742.4|744.92|742.52|744.92|742.52|744.42|742.02|0
1655274260000|2022-06-15 06:24:20|745.05|742.65|744.17|741.77|745.05|742.65|744.17|741.77|0
1655274270000|2022-06-15 06:24:30|743.92|741.52|744.55|742.15|744.55|742.15|743.92|741.52|0
1655274280000|2022-06-15 06:24:40|744.67|742.27|744.67|742.27|745.17|742.77|744.67|742.27|0
1655274290000|2022-06-15 06:24:50|744.17|741.77|744.92|742.52|744.92|742.52|744.17|741.77|0
1655274300000|2022-06-15 06:25:00|745.67|743.27|746.17|743.77|746.17|743.77|745.67|743.27|0
1655274310000|2022-06-15 06:25:10|746.05|743.65|746.05|743.65|746.17|743.77|745.67|743.27|0
1655274320000|2022-06-15 06:25:20|746.42|744.02|746.55|744.15|746.67|744.27|746.42|744.02|0
1655274330000|2022-06-15 06:25:30|747.05|744.65|747.17|744.77|747.17|744.77|747.05|744.65|0
1655274340000|2022-06-15 06:25:40|747.92|745.52|748.05|745.65|748.05|745.65|747.92|745.52|0
1655274350000|2022-06-15 06:25:50|747.67|745.27|747.92|745.52|747.92|745.52|747.67|745.27|0
1655274360000|2022-06-15 06:26:00|748.05|745.65|747.8|745.4|748.17|745.77|747.8|745.4|0
1655274370000|2022-06-15 06:26:10|747.67|745.27|747.92|745.52|748.17|745.77|747.67|745.27|0
1655274380000|2022-06-15 06:26:20|747.42|745.02|746.92|744.52|747.42|745.02|746.8|744.4|0
1655274390000|2022-06-15 06:26:30|747.05|744.65|746.17|743.77|747.05|744.65|745.67|743.27|0
1655274400000|2022-06-15 06:26:40|745.67|743.27|745.42|743.02|745.92|743.52|744.92|742.52|0
1655274410000|2022-06-15 06:26:50|745.17|742.77|744.67|742.27|745.42|743.02|744.67|742.27|0
1655274420000|2022-06-15 06:27:00|745.05|742.65|744.8|742.4|745.05|742.65|744.55|742.15|0
1655274430000|2022-06-15 06:27:10|744.92|742.52|743.92|741.52|744.92|742.52|743.92|741.52|0
1655274440000|2022-06-15 06:27:20|744.17|741.77|745.17|742.77|745.17|742.77|744.17|741.77|0
1655274450000|2022-06-15 06:27:30|744.05|741.65|744.17|741.77|744.42|742.02|744.05|741.65|0
1655274460000|2022-06-15 06:27:40|744.67|742.27|745.42|743.02|745.42|743.02|744.67|742.27|0
1655274470000|2022-06-15 06:27:50|745.3|742.9|743.8|741.4|745.3|742.9|743.8|741.4|0
1655274480000|2022-06-15 06:28:00|743.67|741.27|743.92|741.52|743.92|741.52|743.67|741.27|0
1655274490000|2022-06-15 06:28:10|743.67|741.27|743.67|741.27|743.67|741.27|743.67|741.27|0
1655274500000|2022-06-15 06:28:20|743.92|741.52|744.17|741.77|744.17|741.77|743.92|741.52|0
1655274510000|2022-06-15 06:28:30|744.42|742.02|744.05|741.65|744.42|742.02|744.05|741.65|0
1655274520000|2022-06-15 06:28:40|743.8|741.4|744.17|741.77|744.17|741.77|743.67|741.27|0
1655274530000|2022-06-15 06:28:50|743.92|741.52|744.17|741.77|744.17|741.77|743.92|741.52|0
1655274540000|2022-06-15 06:29:00|744.42|742.02|744.92|742.52|744.92|742.52|744.42|742.02|0
1655274550000|2022-06-15 06:29:10|745.17|742.77|744.55|742.15|745.17|742.77|744.55|742.15|0
1655274560000|2022-06-15 06:29:20|744.8|742.4|744.92|742.52|744.92|742.52|744.8|742.4|0
1655274570000|2022-06-15 06:29:30|744.67|742.27|744.8|742.4|745.17|742.77|744.67|742.27|0
1655274580000|2022-06-15 06:29:40|744.92|742.52|745.8|743.4|745.8|743.4|744.92|742.52|0
1655274590000|2022-06-15 06:29:50|745.92|743.52|745.67|743.27|745.92|743.52|745.67|743.27|0
1655274600000|2022-06-15 06:30:00|745.3|742.9|745.8|743.4|745.92|743.52|745.3|742.9|0
1655274610000|2022-06-15 06:30:10|746.17|743.77|746.17|743.77|746.17|743.77|745.92|743.52|0
1655274620000|2022-06-15 06:30:20|746.67|744.27|746.17|743.77|746.67|744.27|746.17|743.77|0
1655274630000|2022-06-15 06:30:30|746.3|743.9|747.42|745.02|747.42|745.02|746.3|743.9|0
1655274640000|2022-06-15 06:30:40|746.8|744.4|747.05|744.65|747.05|744.65|746.67|744.27|0
1655274650000|2022-06-15 06:30:50|747.67|745.27|747.67|745.27|747.92|745.52|747.67|745.27|0
1655274660000|2022-06-15 06:31:00|748.17|745.77|747.3|744.9|748.17|745.77|747.3|744.9|0
1655274670000|2022-06-15 06:31:10|747.92|745.52|747.92|745.52|747.92|745.52|747.92|745.52|0
1655274680000|2022-06-15 06:31:20|747.67|745.27|748.67|746.27|749.17|746.77|747.67|745.27|0
1655274690000|2022-06-15 06:31:30|748.92|746.52|749.05|746.65|749.05|746.65|748.8|746.4|0
1655274700000|2022-06-15 06:31:40|749.3|746.9|749.3|746.9|749.3|746.9|748.92|746.52|0
1655274710000|2022-06-15 06:31:50|749.92|747.52|749.92|747.52|749.92|747.52|749.92|747.52|0
1655274720000|2022-06-15 06:32:00|749.67|747.27|750.05|747.65|750.05|747.65|749.67|747.27|0
1655274730000|2022-06-15 06:32:10|749.67|747.27|749.42|747.02|749.67|747.27|749.42|747.02|0
1655274740000|2022-06-15 06:32:20|749.3|746.9|749.8|747.4|749.8|747.4|749.3|746.9|0
1655274750000|2022-06-15 06:32:30|749.92|747.52|749.17|746.77|749.92|747.52|749.17|746.77|0
1655274760000|2022-06-15 06:32:40|748.55|746.15|747.92|745.52|748.67|746.27|747.92|745.52|0
1655274770000|2022-06-15 06:32:50|748.05|745.65|748.17|745.77|748.17|745.77|748.05|745.65|0
1655274780000|2022-06-15 06:33:00|747.92|745.52|748.67|746.27|748.67|746.27|747.92|745.52|0
1655274790000|2022-06-15 06:33:10|748.92|746.52|748.67|746.27|748.92|746.52|748.67|746.27|0
1655274800000|2022-06-15 06:33:20|748.55|746.15|747.55|745.15|748.55|746.15|747.42|745.02|0
1655274810000|2022-06-15 06:33:30|747.92|745.52|748.3|745.9|748.3|745.9|747.67|745.27|0
1655274820000|2022-06-15 06:33:40|748.17|745.77|748.42|746.02|748.55|746.15|748.17|745.77|0
1655274830000|2022-06-15 06:33:50|748.92|746.52|748.92|746.52|748.92|746.52|748.92|746.52|0
1655274840000|2022-06-15 06:34:00|749.3|746.9|748.92|746.52|749.3|746.9|748.92|746.52|0
1655274850000|2022-06-15 06:34:10|748.55|746.15|748.17|745.77|748.67|746.27|748.17|745.77|0
1655274860000|2022-06-15 06:34:20|747.67|745.27|748.05|745.65|748.05|745.65|747.67|745.27|0
1655274870000|2022-06-15 06:34:30|748.17|745.77|748.17|745.77|748.17|745.77|747.92|745.52|0
1655274880000|2022-06-15 06:34:40|748.67|746.27|748.05|745.65|748.92|746.52|748.05|745.65|0
1655274890000|2022-06-15 06:34:50|748.42|746.02|748.17|745.77|748.42|746.02|748.17|745.77|0
1655274900000|2022-06-15 06:35:00|748.05|745.65|747.92|745.52|748.17|745.77|747.92|745.52|0
1655274910000|2022-06-15 06:35:10|747.67|745.27|747.17|744.77|747.67|745.27|747.17|744.77|0
1655274920000|2022-06-15 06:35:20|746.92|744.52|746.3|743.9|747.42|745.02|746.3|743.9|0
1655274930000|2022-06-15 06:35:30|746.17|743.77|746.17|743.77|746.17|743.77|745.92|743.52|0
1655274940000|2022-06-15 06:35:40|746.42|744.02|746.42|744.02|746.42|744.02|746.42|744.02|0
1655274950000|2022-06-15 06:35:50|746.55|744.15|747.17|744.77|747.17|744.77|746.55|744.15|0
1655274960000|2022-06-15 06:36:00|747.42|745.02|747.17|744.77|747.42|745.02|747.17|744.77|0
1655274970000|2022-06-15 06:36:10|747.55|745.15|747.67|745.27|747.8|745.4|747.42|745.02|0
1655274980000|2022-06-15 06:36:20|747.42|745.02|747.42|745.02|747.42|745.02|747.42|745.02|0
1655274990000|2022-06-15 06:36:30|747.67|745.27|748.05|745.65|748.05|745.65|747.67|745.27|0
1655275000000|2022-06-15 06:36:40|748.3|745.9|748.17|745.77|748.3|745.9|748.17|745.77|0
1655275010000|2022-06-15 06:36:50|748.05|745.65|747.42|745.02|748.05|745.65|747.42|745.02|0
1655275020000|2022-06-15 06:37:00|747.17|744.77|747.67|745.27|747.92|745.52|747.17|744.77|0
1655275030000|2022-06-15 06:37:10|747.8|745.4|747.92|745.52|748.05|745.65|747.8|745.4|0
1655275040000|2022-06-15 06:37:20|747.67|745.27|747.42|745.02|747.67|745.27|747.42|745.02|0
1655275050000|2022-06-15 06:37:30|747.8|745.4|747.55|745.15|747.8|745.4|747.55|745.15|0
1655275060000|2022-06-15 06:37:40|747.92|745.52|746.92|744.52|747.92|745.52|746.92|744.52|0
1655275070000|2022-06-15 06:37:50|747.05|744.65|747.42|745.02|747.42|745.02|747.05|744.65|0
1655275080000|2022-06-15 06:38:00|747.67|745.27|747.3|744.9|747.67|745.27|747.3|744.9|0
1655275090000|2022-06-15 06:38:10|747.17|744.77|747.17|744.77|747.42|745.02|747.17|744.77|0
1655275100000|2022-06-15 06:38:20|747.42|745.02|748.3|745.9|748.3|745.9|747.42|745.02|0
1655275110000|2022-06-15 06:38:30|748.17|745.77|748.42|746.02|748.42|746.02|748.05|745.65|0
1655275120000|2022-06-15 06:38:40|748.92|746.52|748.17|745.77|748.92|746.52|748.17|745.77|0
1655275130000|2022-06-15 06:38:50|747.67|745.27|747.3|744.9|747.67|745.27|747.17|744.77|0
1655275140000|2022-06-15 06:39:00|747.67|745.27|747.67|745.27|747.92|745.52|747.3|744.9|0
1655275150000|2022-06-15 06:39:10|747.42|745.02|747.67|745.27|747.67|745.27|747.42|745.02|0
1655275160000|2022-06-15 06:39:20|748.3|745.9|748.3|745.9|748.42|746.02|748.3|745.9|0
1655275170000|2022-06-15 06:39:30|748.42|746.02|748.3|745.9|748.42|746.02|748.3|745.9|0
1655275180000|2022-06-15 06:39:40|748.55|746.15|747.67|745.27|748.55|746.15|747.67|745.27|0
1655275190000|2022-06-15 06:39:50|747.42|745.02|746.92|744.52|747.42|745.02|746.92|744.52|0
1655275200000|2022-06-15 06:40:00|747.42|745.02|746.92|744.52|747.42|745.02|746.92|744.52|0
1655275210000|2022-06-15 06:40:10|746.8|744.4|746.55|744.15|746.8|744.4|746.55|744.15|0
1655275220000|2022-06-15 06:40:20|746.67|744.27|746.67|744.27|746.67|744.27|746.67|744.27|0
1655275230000|2022-06-15 06:40:30|746.8|744.4|746.92|744.52|746.92|744.52|746.67|744.27|0
1655275240000|2022-06-15 06:40:40|747.17|744.77|746.92|744.52|747.17|744.77|746.92|744.52|0
1655275250000|2022-06-15 06:40:50|746.8|744.4|747.17|744.77|747.17|744.77|746.8|744.4|0
1655275260000|2022-06-15 06:41:00|746.42|744.02|747.05|744.65|747.05|744.65|746.42|744.02|0
1655275270000|2022-06-15 06:41:10|747.17|744.77|747.3|744.9|747.3|744.9|747.17|744.77|0
1655275280000|2022-06-15 06:41:20|747.05|744.65|747.05|744.65|747.05|744.65|746.67|744.27|0
1655275290000|2022-06-15 06:41:30|747.42|745.02|747.42|745.02|747.67|745.27|747.42|745.02|0
1655275300000|2022-06-15 06:41:40|747.67|745.27|747.92|745.52|748.3|745.9|747.67|745.27|0
1655275310000|2022-06-15 06:41:50|748.3|745.9|748.55|746.15|748.67|746.27|748.3|745.9|0
1655275320000|2022-06-15 06:42:00|748.42|746.02|747.92|745.52|748.67|746.27|747.92|745.52|0
1655275330000|2022-06-15 06:42:10|747.67|745.27|748.05|745.65|748.05|745.65|747.67|745.27|0
1655275340000|2022-06-15 06:42:20|748.17|745.77|748.42|746.02|748.67|746.27|748.17|745.77|0
1655275350000|2022-06-15 06:42:30|748.17|745.77|748.42|746.02|748.42|746.02|748.17|745.77|0
1655275360000|2022-06-15 06:42:40|747.92|745.52|747.8|745.4|747.92|745.52|747.67|745.27|0
1655275370000|2022-06-15 06:42:50|747.92|745.52|748.42|746.02|748.42|746.02|747.67|745.27|0
1655275380000|2022-06-15 06:43:00|748.17|745.77|748.42|746.02|748.42|746.02|748.17|745.77|0
1655275390000|2022-06-15 06:43:10|748.05|745.65|747.55|745.15|748.17|745.77|747.55|745.15|0
1655275400000|2022-06-15 06:43:20|747.42|745.02|747.42|745.02|747.55|745.15|747.42|745.02|0
1655275410000|2022-06-15 06:43:30|747.3|744.9|747.67|745.27|747.67|745.27|746.92|744.52|0
1655275420000|2022-06-15 06:43:40|747.92|745.52|748.67|746.27|748.67|746.27|747.92|745.52|0
1655275430000|2022-06-15 06:43:50|748.92|746.52|748.42|746.02|748.92|746.52|748.42|746.02|0
1655275440000|2022-06-15 06:44:00|748.67|746.27|747.67|745.27|748.67|746.27|747.67|745.27|0
1655275450000|2022-06-15 06:44:10|747.92|745.52|747.67|745.27|747.92|745.52|747.67|745.27|0
1655275460000|2022-06-15 06:44:20|748.17|745.77|747.55|745.15|748.17|745.77|747.55|745.15|0
1655275470000|2022-06-15 06:44:30|747.42|745.02|747.42|745.02|747.42|745.02|747.3|744.9|0
1655275480000|2022-06-15 06:44:40|747.67|745.27|746.92|744.52|747.67|745.27|746.92|744.52|0
1655275490000|2022-06-15 06:44:50|747.17|744.77|746.67|744.27|747.17|744.77|746.67|744.27|0
1655275500000|2022-06-15 06:45:00|746.92|744.52|746.67|744.27|746.92|744.52|746.67|744.27|0
1655275510000|2022-06-15 06:45:10|746.8|744.4|746.8|744.4|746.92|744.52|746.8|744.4|0
1655275520000|2022-06-15 06:45:20|746.92|744.52|748.05|745.65|748.05|745.65|746.92|744.52|0
1655275530000|2022-06-15 06:45:30|748.17|745.77|748.3|745.9|748.3|745.9|748.17|745.77|0
1655275540000|2022-06-15 06:45:40|748.17|745.77|747.67|745.27|748.17|745.77|747.67|745.27|0
1655275550000|2022-06-15 06:45:50|747.92|745.52|748.17|745.77|748.3|745.9|747.92|745.52|0
1655275560000|2022-06-15 06:46:00|748.67|746.27|748.17|745.77|748.8|746.4|748.17|745.77|0
1655275570000|2022-06-15 06:46:10|748.42|746.02|748.8|746.4|748.8|746.4|748.42|746.02|0
1655275580000|2022-06-15 06:46:20|748.42|746.02|747.92|745.52|748.42|746.02|747.92|745.52|0
1655275590000|2022-06-15 06:46:30|747.67|745.27|747.67|745.27|747.92|745.52|747.67|745.27|0
1655275600000|2022-06-15 06:46:40|747.92|745.52|747.92|745.52|748.17|745.77|747.92|745.52|0
1655275610000|2022-06-15 06:46:50|748.17|745.77|747.8|745.4|748.17|745.77|747.67|745.27|0
1655275620000|2022-06-15 06:47:00|747.92|745.52|748.17|745.77|748.67|746.27|747.92|745.52|0
1655275630000|2022-06-15 06:47:10|748.42|746.02|748.67|746.27|748.67|746.27|748.3|745.9|0
1655275640000|2022-06-15 06:47:20|747.92|745.52|747.92|745.52|747.92|745.52|747.92|745.52|0
1655275660000|2022-06-15 06:47:40|748.55|746.15|748.3|745.9|748.55|746.15|747.92|745.52|0
1655275670000|2022-06-15 06:47:50|748.42|746.02|748.42|746.02|748.42|746.02|748.17|745.77|0
1655275680000|2022-06-15 06:48:00|748.3|745.9|748.3|745.9|748.3|745.9|748.3|745.9|0
1655275690000|2022-06-15 06:48:10|748.42|746.02|748.42|746.02|748.42|746.02|748.42|746.02|0
1655275700000|2022-06-15 06:48:20|748.17|745.77|748.17|745.77|748.42|746.02|748.17|745.77|0
1655275710000|2022-06-15 06:48:30|748.67|746.27|748.55|746.15|748.92|746.52|748.55|746.15|0
1655275720000|2022-06-15 06:48:40|748.17|745.77|748.42|746.02|748.92|746.52|748.17|745.77|0
1655275730000|2022-06-15 06:48:50|748.92|746.52|748.67|746.27|748.92|746.52|748.67|746.27|0
1655275740000|2022-06-15 06:49:00|748.55|746.15|748.67|746.27|748.67|746.27|748.55|746.15|0
1655275750000|2022-06-15 06:49:10|748.92|746.52|748.92|746.52|748.92|746.52|748.92|746.52|0
1655275760000|2022-06-15 06:49:20|748.67|746.27|749.3|746.9|749.42|747.02|748.67|746.27|0
1655275770000|2022-06-15 06:49:30|749.42|747.02|749.67|747.27|749.67|747.27|749.42|747.02|0
1655275780000|2022-06-15 06:49:40|749.92|747.52|750.55|748.15|750.55|748.15|749.92|747.52|0
1655275790000|2022-06-15 06:49:50|750.42|748.02|750.42|748.02|750.67|748.27|750.42|748.02|0
1655275800000|2022-06-15 06:50:00|750.92|748.52|750.67|748.27|750.92|748.52|750.42|748.02|0
1655275810000|2022-06-15 06:50:10|750.92|748.52|750.55|748.15|750.92|748.52|750.55|748.15|0
1655275820000|2022-06-15 06:50:20|750.67|748.27|749.67|747.27|750.67|748.27|749.67|747.27|0
1655275830000|2022-06-15 06:50:30|749.92|747.52|749.67|747.27|749.92|747.52|749.67|747.27|0
1655275840000|2022-06-15 06:50:40|748.92|746.52|748.92|746.52|749.17|746.77|748.92|746.52|0
1655275850000|2022-06-15 06:50:50|749.05|746.65|748.92|746.52|749.05|746.65|748.67|746.27|0
1655275860000|2022-06-15 06:51:00|749.17|746.77|749.42|747.02|749.42|747.02|749.17|746.77|0
1655275870000|2022-06-15 06:51:10|749.67|747.27|750.17|747.77|750.17|747.77|749.67|747.27|0
1655275880000|2022-06-15 06:51:20|750.67|748.27|750.42|748.02|750.67|748.27|750.42|748.02|0
1655275890000|2022-06-15 06:51:30|750.67|748.27|750.8|748.4|750.92|748.52|750.67|748.27|0
1655275900000|2022-06-15 06:51:40|750.67|748.27|750.8|748.4|750.8|748.4|750.42|748.02|0
1655275910000|2022-06-15 06:51:50|750.92|748.52|750.92|748.52|750.92|748.52|750.67|748.27|0
1655275920000|2022-06-15 06:52:00|751.05|748.65|751.17|748.77|751.17|748.77|751.05|748.65|0
1655275930000|2022-06-15 06:52:10|751.42|749.02|751.55|749.15|751.55|749.15|751.42|749.02|0
1655275940000|2022-06-15 06:52:20|751.67|749.27|751.3|748.9|751.67|749.27|751.3|748.9|0
1655275950000|2022-06-15 06:52:30|751.42|749.02|750.8|748.4|751.42|749.02|750.8|748.4|0
1655275960000|2022-06-15 06:52:40|750.92|748.52|750.92|748.52|750.92|748.52|750.92|748.52|0
1655275970000|2022-06-15 06:52:50|750.67|748.27|750.67|748.27|750.67|748.27|750.67|748.27|0
1655275980000|2022-06-15 06:53:00|750.92|748.52|750.92|748.52|751.17|748.77|750.92|748.52|0
1655275990000|2022-06-15 06:53:10|751.17|748.77|750.92|748.52|751.17|748.77|750.92|748.52|0
1655276000000|2022-06-15 06:53:20|751.17|748.77|750.67|748.27|751.17|748.77|750.67|748.27|0
1655276010000|2022-06-15 06:53:30|750.3|747.9|749.92|747.52|750.3|747.9|749.67|747.27|0
1655276020000|2022-06-15 06:53:40|749.67|747.27|749.17|746.77|749.67|747.27|749.17|746.77|0
1655276030000|2022-06-15 06:53:50|748.92|746.52|748.92|746.52|749.05|746.65|748.92|746.52|0
1655276040000|2022-06-15 06:54:00|748.67|746.27|749.67|747.27|749.8|747.4|748.67|746.27|0
1655276050000|2022-06-15 06:54:10|749.55|747.15|748.92|746.52|749.55|747.15|748.92|746.52|0
1655276060000|2022-06-15 06:54:20|748.42|746.02|748.67|746.27|748.67|746.27|748.42|746.02|0
1655276070000|2022-06-15 06:54:30|748.55|746.15|748.42|746.02|748.55|746.15|748.42|746.02|0
1655276080000|2022-06-15 06:54:40|747.92|745.52|748.3|745.9|748.3|745.9|747.92|745.52|0
1655276090000|2022-06-15 06:54:50|748.17|745.77|747.92|745.52|748.17|745.77|747.92|745.52|0
1655276100000|2022-06-15 06:55:00|748.05|745.65|748.8|746.4|748.8|746.4|748.05|745.65|0
1655276110000|2022-06-15 06:55:10|748.42|746.02|748.42|746.02|748.42|746.02|748.42|746.02|0
1655276120000|2022-06-15 06:55:20|747.92|745.52|748.17|745.77|748.3|745.9|747.92|745.52|0
1655276130000|2022-06-15 06:55:30|747.92|745.52|747.92|745.52|748.05|745.65|747.92|745.52|0
1655276140000|2022-06-15 06:55:40|747.17|744.77|747.3|744.9|747.42|745.02|747.17|744.77|0
1655276150000|2022-06-15 06:55:50|747.42|745.02|747.17|744.77|747.42|745.02|747.17|744.77|0
1655276160000|2022-06-15 06:56:00|747.55|745.15|746.92|744.52|747.55|745.15|746.92|744.52|0
1655276170000|2022-06-15 06:56:10|747.05|744.65|746.67|744.27|747.17|744.77|746.67|744.27|0
1655276180000|2022-06-15 06:56:20|746.42|744.02|746.67|744.27|746.92|744.52|746.42|744.02|0
1655276190000|2022-06-15 06:56:30|746.55|744.15|745.92|743.52|746.55|744.15|745.92|743.52|0
1655276200000|2022-06-15 06:56:40|746.17|743.77|746.67|744.27|746.67|744.27|745.67|743.27|0
1655276210000|2022-06-15 06:56:50|747.42|745.02|746.92|744.52|747.42|745.02|746.92|744.52|0
1655276220000|2022-06-15 06:57:00|747.17|744.77|747.67|745.27|747.92|745.52|747.17|744.77|0
1655276230000|2022-06-15 06:57:10|747.3|744.9|747.42|745.02|747.42|745.02|747.17|744.77|0
1655276240000|2022-06-15 06:57:20|746.92|744.52|747.17|744.77|747.17|744.77|746.92|744.52|0
1655276250000|2022-06-15 06:57:30|747.05|744.65|747.05|744.65|747.17|744.77|747.05|744.65|0
1655276260000|2022-06-15 06:57:40|747.17|744.77|747.55|745.15|747.55|745.15|747.17|744.77|0
1655276270000|2022-06-15 06:57:50|747.42|745.02|747.67|745.27|747.67|745.27|747.3|744.9|0
1655276280000|2022-06-15 06:58:00|748.05|745.65|748.17|745.77|748.42|746.02|748.05|745.65|0
1655276290000|2022-06-15 06:58:10|748.42|746.02|747.92|745.52|748.42|746.02|747.92|745.52|0
1655276300000|2022-06-15 06:58:20|747.67|745.27|748.17|745.77|748.17|745.77|747.67|745.27|0
1655276310000|2022-06-15 06:58:30|747.92|745.52|747.67|745.27|747.92|745.52|747.67|745.27|0
1655276320000|2022-06-15 06:58:40|747.55|745.15|747.92|745.52|747.92|745.52|747.55|745.15|0
1655276330000|2022-06-15 06:58:50|748.17|745.77|747.67|745.27|748.17|745.77|747.42|745.02|0
1655276340000|2022-06-15 06:59:00|747.42|745.02|747.92|745.52|747.92|745.52|747.3|744.9|0
1655276350000|2022-06-15 06:59:10|747.67|745.27|747.67|745.27|747.92|745.52|747.67|745.27|0
1655276360000|2022-06-15 06:59:20|747.17|744.77|747.8|745.4|747.8|745.4|747.17|744.77|0
1655276370000|2022-06-15 06:59:30|747.67|745.27|748.67|746.27|748.92|746.52|747.55|745.15|0
1655276380000|2022-06-15 06:59:40|748.42|746.02|748.67|746.27|749.17|746.77|748.42|746.02|0
1655276390000|2022-06-15 06:59:50|749.17|746.77|748.55|746.15|749.17|746.77|748.55|746.15|0
1655276400000|2022-06-15 07:00:00|747.17|744.77|747.17|744.77|747.92|745.52|747.17|744.77|0
1655276410000|2022-06-15 07:00:10|747.42|745.02|746.92|744.52|747.42|745.02|746.17|743.77|0
1655276420000|2022-06-15 07:00:20|747.42|745.02|748.55|746.15|748.92|746.52|747.42|745.02|0
1655276430000|2022-06-15 07:00:30|747.67|745.27|747.17|744.77|747.67|745.27|747.17|744.77|0
1655276440000|2022-06-15 07:00:40|746.92|744.52|747.3|744.9|747.3|744.9|746.92|744.52|0
1655276450000|2022-06-15 07:00:50|747.17|744.77|746.67|744.27|747.17|744.77|746.55|744.15|0
1655276460000|2022-06-15 07:01:00|747.17|744.77|746.17|743.77|747.42|745.02|746.17|743.77|0
1655276470000|2022-06-15 07:01:10|745.42|743.02|745.42|743.02|745.92|743.52|745.42|743.02|0
1655276480000|2022-06-15 07:01:20|745.3|742.9|744.8|742.4|745.3|742.9|744.67|742.27|0
1655276490000|2022-06-15 07:01:30|745.67|743.27|744.92|742.52|745.67|743.27|744.67|742.27|0
1655276500000|2022-06-15 07:01:40|745.05|742.65|744.67|742.27|745.05|742.65|744.67|742.27|0
1655276510000|2022-06-15 07:01:50|744.42|742.02|744.42|742.02|744.42|742.02|744.42|742.02|0
1655276520000|2022-06-15 07:02:00|744.05|741.65|744.92|742.52|744.92|742.52|744.05|741.65|0
1655276530000|2022-06-15 07:02:10|744.67|742.27|744.67|742.27|744.67|742.27|744.42|742.02|0
1655276540000|2022-06-15 07:02:20|744.55|742.15|744.42|742.02|744.55|742.15|743.92|741.52|0
1655276550000|2022-06-15 07:02:30|744.92|742.52|747.05|744.65|747.05|744.65|744.92|742.52|0
1655276560000|2022-06-15 07:02:40|746.8|744.4|747.05|744.65|747.05|744.65|746.8|744.4|0
1655276570000|2022-06-15 07:02:50|745.92|743.52|745.92|743.52|745.92|743.52|745.17|742.77|0
1655276580000|2022-06-15 07:03:00|746.17|743.77|745.92|743.52|746.17|743.77|745.92|743.52|0
1655276590000|2022-06-15 07:03:10|746.05|743.65|748.17|745.77|748.92|746.52|746.05|743.65|0
1655276600000|2022-06-15 07:03:20|748.92|746.52|748.67|746.27|748.92|746.52|748.3|745.9|0
1655276610000|2022-06-15 07:03:30|748.05|745.65|747.67|745.27|748.05|745.65|747.55|745.15|0
1655276620000|2022-06-15 07:03:40|747.55|745.15|748.17|745.77|748.17|745.77|747.55|745.15|0
1655276630000|2022-06-15 07:03:50|747.67|745.27|747.42|745.02|747.67|745.27|747.42|745.02|0
1655276640000|2022-06-15 07:04:00|747.05|744.65|746.17|743.77|747.05|744.65|746.17|743.77|0
1655276650000|2022-06-15 07:04:10|746.67|744.27|745.92|743.52|746.67|744.27|745.92|743.52|0
1655276660000|2022-06-15 07:04:20|747.05|744.65|747.3|744.9|747.3|744.9|747.05|744.65|0
1655276670000|2022-06-15 07:04:30|747.67|745.27|747.42|745.02|747.67|745.27|747.05|744.65|0
1655276680000|2022-06-15 07:04:40|747.55|745.15|748.42|746.02|748.42|746.02|747.42|745.02|0
1655276690000|2022-06-15 07:04:50|748.55|746.15|748.92|746.52|749.17|746.77|748.55|746.15|0
1655276700000|2022-06-15 07:05:00|748.97|746.97|749.47|747.47|749.47|747.47|748.97|746.97|0
1655276710000|2022-06-15 07:05:10|749.35|747.35|749.22|747.22|749.35|747.35|749.1|747.1|0
1655276720000|2022-06-15 07:05:20|748.6|746.6|748.35|746.35|748.6|746.6|748.22|746.22|0
1655276730000|2022-06-15 07:05:30|748.47|746.47|749.22|747.22|749.22|747.22|748.47|746.47|0
1655276740000|2022-06-15 07:05:40|749.1|747.1|750.47|748.47|750.47|748.47|748.85|746.85|0
1655276750000|2022-06-15 07:05:50|751.1|749.1|750.72|748.72|751.1|749.1|750.72|748.72|0
1655276760000|2022-06-15 07:06:00|750.47|748.47|750.72|748.72|750.72|748.72|750.47|748.47|0
1655276770000|2022-06-15 07:06:10|750.35|748.35|750.85|748.85|750.85|748.85|750.1|748.1|0
1655276780000|2022-06-15 07:06:20|751.22|749.22|750.97|748.97|751.22|749.22|750.47|748.47|0
1655276790000|2022-06-15 07:06:30|750.72|748.72|751.22|749.22|751.22|749.22|750.72|748.72|0
1655276800000|2022-06-15 07:06:40|751.47|749.47|752.1|750.1|752.47|750.47|751.47|749.47|0
1655276810000|2022-06-15 07:06:50|751.6|749.6|751.85|749.85|751.85|749.85|751.35|749.35|0
1655276820000|2022-06-15 07:07:00|751.47|749.47|750.72|748.72|751.47|749.47|750.72|748.72|0
1655276830000|2022-06-15 07:07:10|750.97|748.97|751.22|749.22|751.22|749.22|750.47|748.47|0
1655276840000|2022-06-15 07:07:20|751.47|749.47|750.22|748.22|751.47|749.47|750.22|748.22|0
1655276850000|2022-06-15 07:07:30|750.72|748.72|751.47|749.47|751.47|749.47|750.72|748.72|0
1655276860000|2022-06-15 07:07:40|751.6|749.6|751.22|749.22|751.6|749.6|751.22|749.22|0
1655276870000|2022-06-15 07:07:50|752.22|750.22|752.47|750.47|752.47|750.47|751.85|749.85|0
1655276880000|2022-06-15 07:08:00|752.72|750.72|752.47|750.47|753.22|751.22|752.47|750.47|0
1655276890000|2022-06-15 07:08:10|752.97|750.97|752.85|750.85|752.97|750.97|752.72|750.72|0
1655276900000|2022-06-15 07:08:20|752.97|750.97|752.6|750.6|753.35|751.35|752.6|750.6|0
1655276910000|2022-06-15 07:08:30|753.22|751.22|753.22|751.22|753.47|751.47|753.22|751.22|0
1655276920000|2022-06-15 07:08:40|752.72|750.72|752.72|750.72|752.72|750.72|752.22|750.22|0
1655276930000|2022-06-15 07:08:50|752.97|750.97|753.47|751.47|753.6|751.6|752.97|750.97|0
1655276940000|2022-06-15 07:09:00|753.35|751.35|752.1|750.1|753.47|751.47|752.1|750.1|0
1655276950000|2022-06-15 07:09:10|752.22|750.22|752.47|750.47|753.22|751.22|752.22|750.22|0
1655276960000|2022-06-15 07:09:20|751.97|749.97|751.97|749.97|752.1|750.1|751.47|749.47|0
1655276970000|2022-06-15 07:09:30|752.47|750.47|753.1|751.1|753.1|751.1|752.47|750.47|0
1655276980000|2022-06-15 07:09:40|753.22|751.22|752.72|750.72|753.22|751.22|752.72|750.72|0
1655276990000|2022-06-15 07:09:50|752.35|750.35|751.85|749.85|752.35|750.35|751.85|749.85|0
1655277000000|2022-06-15 07:10:00|751.22|749.22|751.72|749.72|751.97|749.97|750.97|748.97|0
1655277010000|2022-06-15 07:10:10|751.97|749.97|751.97|749.97|752.47|750.47|751.97|749.97|0
1655277020000|2022-06-15 07:10:20|752.22|750.22|750.97|748.97|752.22|750.22|750.97|748.97|0
1655277030000|2022-06-15 07:10:30|751.22|749.22|751.35|749.35|751.6|749.6|750.97|748.97|0
1655277040000|2022-06-15 07:10:40|751.47|749.47|751.72|749.72|751.72|749.72|751.22|749.22|0
1655277050000|2022-06-15 07:10:50|751.85|749.85|751.35|749.35|751.85|749.85|751.22|749.22|0
1655277060000|2022-06-15 07:11:00|751.22|749.22|750.97|748.97|751.22|749.22|750.85|748.85|0
1655277070000|2022-06-15 07:11:10|751.1|749.1|751.1|749.1|751.35|749.35|751.1|749.1|0
1655277080000|2022-06-15 07:11:20|751.22|749.22|751.6|749.6|751.6|749.6|750.97|748.97|0
1655277090000|2022-06-15 07:11:30|751.72|749.72|750.85|748.85|751.72|749.72|750.85|748.85|0
1655277100000|2022-06-15 07:11:40|751.72|749.72|752.6|750.6|752.6|750.6|751.72|749.72|0
1655277110000|2022-06-15 07:11:50|752.35|750.35|751.72|749.72|752.35|750.35|751.72|749.72|0
1655277120000|2022-06-15 07:12:00|751.6|749.6|751.47|749.47|751.85|749.85|751.47|749.47|0
1655277130000|2022-06-15 07:12:10|750.97|748.97|749.85|747.85|750.97|748.97|749.85|747.85|0
1655277140000|2022-06-15 07:12:20|749.97|747.97|749.6|747.6|750.22|748.22|749.6|747.6|0
1655277150000|2022-06-15 07:12:30|749.47|747.47|749.35|747.35|750.22|748.22|749.35|747.35|0
1655277160000|2022-06-15 07:12:40|750.47|748.47|750.35|748.35|750.47|748.47|749.97|747.97|0
1655277170000|2022-06-15 07:12:50|750.47|748.47|750.97|748.97|750.97|748.97|750.22|748.22|0
1655277180000|2022-06-15 07:13:00|751.22|749.22|751.1|749.1|751.22|749.22|750.72|748.72|0
1655277190000|2022-06-15 07:13:10|750.72|748.72|750.97|748.97|750.97|748.97|750.47|748.47|0
1655277200000|2022-06-15 07:13:20|750.72|748.72|749.72|747.72|750.72|748.72|749.72|747.72|0
1655277210000|2022-06-15 07:13:30|750.22|748.22|752.22|750.22|752.22|750.22|750.22|748.22|0
1655277220000|2022-06-15 07:13:40|753.22|751.22|752.6|750.6|753.22|751.22|752.6|750.6|0
1655277230000|2022-06-15 07:13:50|752.22|750.22|751.47|749.47|752.22|750.22|751.47|749.47|0
1655277240000|2022-06-15 07:14:00|751.6|749.6|751.6|749.6|751.72|749.72|751.6|749.6|0
1655277250000|2022-06-15 07:14:10|751.22|749.22|751.22|749.22|751.22|749.22|750.85|748.85|0
1655277260000|2022-06-15 07:14:20|751.72|749.72|751.72|749.72|751.97|749.97|751.6|749.6|0
1655277270000|2022-06-15 07:14:30|752.35|750.35|752.47|750.47|752.47|750.47|752.35|750.35|0
1655277280000|2022-06-15 07:14:40|752.35|750.35|753.1|751.1|753.1|751.1|752.35|750.35|0
1655277290000|2022-06-15 07:14:50|752.97|750.97|753.97|751.97|753.97|751.97|752.97|750.97|0
1655277300000|2022-06-15 07:15:00|753.47|751.47|753.47|751.47|753.47|751.47|753.1|751.1|0
1655277310000|2022-06-15 07:15:10|753.1|751.1|753.1|751.1|753.1|751.1|753.1|751.1|0
1655277320000|2022-06-15 07:15:20|751.85|749.85|752.47|750.47|752.47|750.47|751.6|749.6|0
1655277330000|2022-06-15 07:15:30|752.22|750.22|752.85|750.85|752.97|750.97|752.22|750.22|0
1655277340000|2022-06-15 07:15:40|752.97|750.97|752.35|750.35|753.22|751.22|752.35|750.35|0
1655277350000|2022-06-15 07:15:50|752.22|750.22|752.1|750.1|752.22|750.22|751.22|749.22|0
1655277360000|2022-06-15 07:16:00|752.72|750.72|753.72|751.72|753.72|751.72|752.72|750.72|0
1655277370000|2022-06-15 07:16:10|752.85|750.85|750.72|748.72|752.85|750.85|750.72|748.72|0
1655277380000|2022-06-15 07:16:20|749.22|747.22|748.72|746.72|749.22|747.22|748.72|746.72|0
1655277390000|2022-06-15 07:16:30|749.35|747.35|749.72|747.72|749.97|747.97|749.35|747.35|0
1655277400000|2022-06-15 07:16:40|750.1|748.1|750.97|748.97|751.22|749.22|750.1|748.1|0
1655277410000|2022-06-15 07:16:50|751.72|749.72|751.47|749.47|752.22|750.22|751.47|749.47|0
1655277420000|2022-06-15 07:17:00|751.22|749.22|751.47|749.47|751.47|749.47|750.97|748.97|0
1655277430000|2022-06-15 07:17:10|750.47|748.47|749.47|747.47|750.47|748.47|749.47|747.47|0
1655277440000|2022-06-15 07:17:20|748.22|746.22|749.97|747.97|749.97|747.97|748.22|746.22|0
1655277450000|2022-06-15 07:17:30|750.47|748.47|750.22|748.22|750.47|748.47|749.72|747.72|0
1655277460000|2022-06-15 07:17:40|750.47|748.47|750.47|748.47|750.6|748.6|750.47|748.47|0
1655277470000|2022-06-15 07:17:50|749.97|747.97|750.1|748.1|750.22|748.22|749.97|747.97|0
1655277480000|2022-06-15 07:18:00|750.47|748.47|750.1|748.1|750.47|748.47|749.97|747.97|0
1655277490000|2022-06-15 07:18:10|749.97|747.97|749.72|747.72|750.22|748.22|749.72|747.72|0
1655277500000|2022-06-15 07:18:20|749.22|747.22|748.97|746.97|749.22|747.22|748.97|746.97|0
1655277510000|2022-06-15 07:18:30|748.85|746.85|748.72|746.72|748.85|746.85|748.72|746.72|0
1655277520000|2022-06-15 07:18:40|748.22|746.22|747.85|745.85|748.22|746.22|747.85|745.85|0
1655277530000|2022-06-15 07:18:50|747.35|745.35|746.97|744.97|747.35|745.35|746.72|744.72|0
1655277540000|2022-06-15 07:19:00|747.47|745.47|748.47|746.47|748.47|746.47|747.47|745.47|0
1655277550000|2022-06-15 07:19:10|748.22|746.22|748.47|746.47|748.72|746.72|748.22|746.22|0
1655277560000|2022-06-15 07:19:20|747.97|745.97|748.47|746.47|748.6|746.6|747.97|745.97|0
1655277570000|2022-06-15 07:19:30|748.35|746.35|748.72|746.72|748.72|746.72|748.35|746.35|0
1655277580000|2022-06-15 07:19:40|748.22|746.22|748.22|746.22|748.22|746.22|748.22|746.22|0
1655277590000|2022-06-15 07:19:50|747.85|745.85|748.1|746.1|748.1|746.1|747.22|745.22|0
1655277600000|2022-06-15 07:20:00|747.97|745.97|750.6|748.6|750.6|748.6|747.97|745.97|0
1655277610000|2022-06-15 07:20:10|750.22|748.22|749.97|747.97|750.47|748.47|749.97|747.97|0
1655277620000|2022-06-15 07:20:20|749.72|747.72|750.47|748.47|750.47|748.47|749.6|747.6|0
1655277630000|2022-06-15 07:20:30|750.85|748.85|752.22|750.22|752.22|750.22|750.85|748.85|0
1655277640000|2022-06-15 07:20:40|751.97|749.97|751.1|749.1|751.97|749.97|751.1|749.1|0
1655277650000|2022-06-15 07:20:50|751.97|749.97|751.72|749.72|752.35|750.35|751.72|749.72|0
1655277660000|2022-06-15 07:21:00|751.97|749.97|752.22|750.22|752.22|750.22|751.97|749.97|0
1655277670000|2022-06-15 07:21:10|752.47|750.47|752.47|750.47|752.47|750.47|751.97|749.97|0
1655277680000|2022-06-15 07:21:20|752.35|750.35|753.1|751.1|753.47|751.47|752.35|750.35|0
1655277690000|2022-06-15 07:21:30|752.47|750.47|751.47|749.47|752.47|750.47|751.22|749.22|0
1655277700000|2022-06-15 07:21:40|751.72|749.72|751.97|749.97|751.97|749.97|751.47|749.47|0
1655277710000|2022-06-15 07:21:50|751.47|749.47|751.6|749.6|752.1|750.1|751.47|749.47|0
1655277720000|2022-06-15 07:22:00|751.1|749.1|751.22|749.22|751.22|749.22|750.97|748.97|0
1655277730000|2022-06-15 07:22:10|751.1|749.1|752.1|750.1|752.1|750.1|751.1|749.1|0
1655277740000|2022-06-15 07:22:20|752.85|750.85|752.85|750.85|752.85|750.85|752.85|750.85|0
1655277750000|2022-06-15 07:22:30|752.72|750.72|752.47|750.47|752.72|750.72|752.1|750.1|0
1655277760000|2022-06-15 07:22:40|752.6|750.6|752.72|750.72|752.72|750.72|752.22|750.22|0
1655277770000|2022-06-15 07:22:50|752.47|750.47|752.72|750.72|752.97|750.97|752.47|750.47|0
1655277780000|2022-06-15 07:23:00|752.97|750.97|752.6|750.6|752.97|750.97|752.47|750.47|0
1655277790000|2022-06-15 07:23:10|753.22|751.22|752.47|750.47|753.22|751.22|752.47|750.47|0
1655277800000|2022-06-15 07:23:20|752.35|750.35|752.97|750.97|752.97|750.97|752.35|750.35|0
1655277810000|2022-06-15 07:23:30|753.1|751.1|752.85|750.85|753.1|751.1|752.85|750.85|0
1655277820000|2022-06-15 07:23:40|753.22|751.22|753.22|751.22|753.35|751.35|753.22|751.22|0
1655277830000|2022-06-15 07:23:50|753.72|751.72|752.72|750.72|753.72|751.72|752.72|750.72|0
1655277840000|2022-06-15 07:24:00|752.85|750.85|752.72|750.72|752.85|750.85|752.72|750.72|0
1655277850000|2022-06-15 07:24:10|752.6|750.6|752.22|750.22|752.72|750.72|752.22|750.22|0
1655277860000|2022-06-15 07:24:20|751.97|749.97|752.47|750.47|752.47|750.47|751.97|749.97|0
1655277870000|2022-06-15 07:24:30|752.72|750.72|752.72|750.72|752.72|750.72|752.47|750.47|0
1655277880000|2022-06-15 07:24:40|752.47|750.47|752.47|750.47|752.47|750.47|752.35|750.35|0
1655277890000|2022-06-15 07:24:50|752.1|750.1|752.47|750.47|752.47|750.47|752.1|750.1|0
1655277900000|2022-06-15 07:25:00|752.85|750.85|752.72|750.72|752.85|750.85|752.72|750.72|0
1655277910000|2022-06-15 07:25:10|752.47|750.47|752.47|750.47|752.72|750.72|752.47|750.47|0
1655277920000|2022-06-15 07:25:20|752.97|750.97|753.47|751.47|753.47|751.47|752.97|750.97|0
1655277930000|2022-06-15 07:25:30|753.35|751.35|753.1|751.1|753.47|751.47|753.1|751.1|0
1655277940000|2022-06-15 07:25:40|753.47|751.47|753.6|751.6|753.85|751.85|753.47|751.47|0
1655277950000|2022-06-15 07:25:50|753.72|751.72|753.72|751.72|753.72|751.72|753.47|751.47|0
1655277960000|2022-06-15 07:26:00|753.6|751.6|753.97|751.97|753.97|751.97|753.47|751.47|0
1655277970000|2022-06-15 07:26:10|754.22|752.22|754.6|752.6|754.72|752.72|754.22|752.22|0
1655277980000|2022-06-15 07:26:20|754.35|752.35|754.1|752.1|754.35|752.35|754.1|752.1|0
1655277990000|2022-06-15 07:26:30|754.22|752.22|753.85|751.85|754.22|752.22|753.85|751.85|0
1655278000000|2022-06-15 07:26:40|754.1|752.1|754.6|752.6|754.6|752.6|754.1|752.1|0
1655278010000|2022-06-15 07:26:50|754.72|752.72|754.1|752.1|754.72|752.72|754.1|752.1|0
1655278020000|2022-06-15 07:27:00|754.47|752.47|754.97|752.97|754.97|752.97|754.47|752.47|0
1655278030000|2022-06-15 07:27:10|754.72|752.72|753.97|751.97|754.97|752.97|753.97|751.97|0
1655278040000|2022-06-15 07:27:20|753.47|751.47|753.22|751.22|753.47|751.47|753.22|751.22|0
1655278050000|2022-06-15 07:27:30|753.35|751.35|753.97|751.97|753.97|751.97|753.35|751.35|0
1655278060000|2022-06-15 07:27:40|754.1|752.1|753.72|751.72|754.1|752.1|753.47|751.47|0
1655278070000|2022-06-15 07:27:50|753.97|751.97|753.47|751.47|753.97|751.97|753.47|751.47|0
1655278080000|2022-06-15 07:28:00|753.22|751.22|752.97|750.97|753.22|751.22|752.97|750.97|0
1655278090000|2022-06-15 07:28:10|752.22|750.22|751.97|749.97|752.22|750.22|751.72|749.72|0
1655278100000|2022-06-15 07:28:20|751.47|749.47|751.97|749.97|751.97|749.97|751.47|749.47|0
1655278110000|2022-06-15 07:28:30|752.1|750.1|752.72|750.72|752.97|750.97|752.1|750.1|0
1655278120000|2022-06-15 07:28:40|752.97|750.97|752.35|750.35|752.97|750.97|752.35|750.35|0
1655278130000|2022-06-15 07:28:50|751.97|749.97|751.97|749.97|752.22|750.22|751.97|749.97|0
1655278140000|2022-06-15 07:29:00|751.72|749.72|751.47|749.47|751.72|749.72|751.47|749.47|0
1655278150000|2022-06-15 07:29:10|751.72|749.72|751.97|749.97|751.97|749.97|751.47|749.47|0
1655278160000|2022-06-15 07:29:20|752.1|750.1|751.72|749.72|752.1|750.1|751.72|749.72|0
1655278170000|2022-06-15 07:29:30|751.35|749.35|750.97|748.97|751.35|749.35|750.97|748.97|0
1655278180000|2022-06-15 07:29:40|750.85|748.85|750.22|748.22|750.85|748.85|750.22|748.22|0
1655278190000|2022-06-15 07:29:50|750.6|748.6|750.1|748.1|750.6|748.6|749.97|747.97|0
1655278200000|2022-06-15 07:30:00|749.97|747.97|751.47|749.47|751.47|749.47|749.97|747.97|0
1655278210000|2022-06-15 07:30:10|751.22|749.22|750.72|748.72|751.22|749.22|750.47|748.47|0
1655278220000|2022-06-15 07:30:20|750.97|748.97|750.22|748.22|750.97|748.97|750.22|748.22|0
1655278230000|2022-06-15 07:30:30|749.97|747.97|748.97|746.97|749.97|747.97|748.97|746.97|0
1655278240000|2022-06-15 07:30:40|748.72|746.72|748.72|746.72|748.72|746.72|748.22|746.22|0
1655278250000|2022-06-15 07:30:50|748.97|746.97|748.97|746.97|748.97|746.97|748.72|746.72|0
1655278260000|2022-06-15 07:31:00|749.22|747.22|749.22|747.22|749.22|747.22|749.22|747.22|0
1655278270000|2022-06-15 07:31:10|749.35|747.35|749.6|747.6|749.6|747.6|749.35|747.35|0
1655278280000|2022-06-15 07:31:20|749.22|747.22|749.72|747.72|749.72|747.72|749.22|747.22|0
1655278290000|2022-06-15 07:31:30|749.47|747.47|750.22|748.22|750.22|748.22|749.47|747.47|0
1655278300000|2022-06-15 07:31:40|749.6|747.6|749.72|747.72|749.85|747.85|749.6|747.6|0
1655278310000|2022-06-15 07:31:50|749.47|747.47|748.85|746.85|749.47|747.47|748.85|746.85|0
1655278320000|2022-06-15 07:32:00|748.47|746.47|748.97|746.97|748.97|746.97|748.47|746.47|0
1655278330000|2022-06-15 07:32:10|749.72|747.72|750.72|748.72|750.72|748.72|749.72|747.72|0
1655278340000|2022-06-15 07:32:20|750.6|748.6|751.85|749.85|751.97|749.97|750.6|748.6|0
1655278350000|2022-06-15 07:32:30|752.1|750.1|753.22|751.22|753.22|751.22|751.97|749.97|0
1655278360000|2022-06-15 07:32:40|753.6|751.6|752.97|750.97|753.6|751.6|752.72|750.72|0
1655278370000|2022-06-15 07:32:50|752.72|750.72|753.22|751.22|753.22|751.22|752.72|750.72|0
1655278380000|2022-06-15 07:33:00|753.72|751.72|752.72|750.72|753.72|751.72|752.72|750.72|0
1655278390000|2022-06-15 07:33:10|752.35|750.35|752.22|750.22|752.35|750.35|752.1|750.1|0
1655278400000|2022-06-15 07:33:20|752.1|750.1|751.72|749.72|752.1|750.1|751.72|749.72|0
1655278410000|2022-06-15 07:33:30|751.47|749.47|750.72|748.72|751.47|749.47|750.72|748.72|0
1655278420000|2022-06-15 07:33:40|749.97|747.97|747.97|745.97|749.97|747.97|747.97|745.97|0
1655278430000|2022-06-15 07:33:50|748.22|746.22|747.35|745.35|748.22|746.22|747.35|745.35|0
1655278440000|2022-06-15 07:34:00|746.97|744.97|746.47|744.47|747.1|745.1|746.47|744.47|0
1655278450000|2022-06-15 07:34:10|745.47|743.47|745.47|743.47|745.47|743.47|745.47|743.47|0
1655278460000|2022-06-15 07:34:20|745.72|743.72|746.72|744.72|746.72|744.72|745.72|743.72|0
1655278470000|2022-06-15 07:34:30|747.47|745.47|747.72|745.72|747.72|745.72|747.47|745.47|0
1655278480000|2022-06-15 07:34:40|746.97|744.97|746.97|744.97|746.97|744.97|746.6|744.6|0
1655278490000|2022-06-15 07:34:50|746.72|744.72|746.47|744.47|746.72|744.72|746.47|744.47|0
1655278500000|2022-06-15 07:35:00|746.72|744.72|745.35|743.35|746.72|744.72|745.22|743.22|0
1655278510000|2022-06-15 07:35:10|745.72|743.72|745.97|743.97|745.97|743.97|745.6|743.6|0
1655278520000|2022-06-15 07:35:20|746.22|744.22|746.1|744.1|746.22|744.22|746.1|744.1|0
1655278530000|2022-06-15 07:35:30|746.47|744.47|745.97|743.97|746.97|744.97|745.97|743.97|0
1655278540000|2022-06-15 07:35:40|745.47|743.47|745.22|743.22|745.47|743.47|745.22|743.22|0
1655278550000|2022-06-15 07:35:50|745.47|743.47|744.97|742.97|745.47|743.47|744.97|742.97|0
1655278560000|2022-06-15 07:36:00|744.72|742.72|745.22|743.22|745.22|743.22|744.72|742.72|0
1655278570000|2022-06-15 07:36:10|744.97|742.97|744.47|742.47|745.22|743.22|744.47|742.47|0
1655278580000|2022-06-15 07:36:20|744.35|742.35|744.47|742.47|744.47|742.47|744.35|742.35|0
1655278590000|2022-06-15 07:36:30|744.22|742.22|744.47|742.47|744.72|742.72|744.22|742.22|0
1655278600000|2022-06-15 07:36:40|744.22|742.22|745.35|743.35|745.35|743.35|744.22|742.22|0
1655278610000|2022-06-15 07:36:50|745.47|743.47|745.47|743.47|745.6|743.6|745.47|743.47|0
1655278620000|2022-06-15 07:37:00|745.72|743.72|745.72|743.72|745.72|743.72|745.47|743.47|0
1655278630000|2022-06-15 07:37:10|746.22|744.22|746.35|744.35|746.47|744.47|746.22|744.22|0
1655278640000|2022-06-15 07:37:20|747.35|745.35|746.85|744.85|747.35|745.35|746.85|744.85|0
1655278650000|2022-06-15 07:37:30|746.72|744.72|745.72|743.72|746.72|744.72|745.72|743.72|0
1655278660000|2022-06-15 07:37:40|745.97|743.97|744.97|742.97|745.97|743.97|744.97|742.97|0
1655278680000|2022-06-15 07:38:00|745.1|743.1|744.85|742.85|745.1|743.1|744.85|742.85|0
1655278690000|2022-06-15 07:38:10|744.72|742.72|744.72|742.72|744.72|742.72|744.47|742.47|0
1655278700000|2022-06-15 07:38:20|744.97|742.97|745.22|743.22|745.22|743.22|744.97|742.97|0
1655278710000|2022-06-15 07:38:30|744.6|742.6|744.72|742.72|744.97|742.97|744.6|742.6|0
1655278720000|2022-06-15 07:38:40|744.22|742.22|743.97|741.97|744.22|742.22|743.97|741.97|0
1655278730000|2022-06-15 07:38:50|744.1|742.1|743.97|741.97|744.1|742.1|743.72|741.72|0
1655278740000|2022-06-15 07:39:00|744.22|742.22|744.1|742.1|744.22|742.22|744.1|742.1|0
1655278750000|2022-06-15 07:39:10|744.22|742.22|744.72|742.72|744.72|742.72|743.97|741.97|0
1655278760000|2022-06-15 07:39:20|744.47|742.47|743.97|741.97|744.47|742.47|743.97|741.97|0
1655278770000|2022-06-15 07:39:30|744.22|742.22|744.22|742.22|744.22|742.22|744.22|742.22|0
1655278780000|2022-06-15 07:39:40|744.72|742.72|744.35|742.35|744.72|742.72|744.35|742.35|0
1655278790000|2022-06-15 07:39:50|744.22|742.22|743.22|741.22|744.22|742.22|742.47|740.47|0
1655278800000|2022-06-15 07:40:00|742.97|740.97|742.72|740.72|742.97|740.97|742.72|740.72|0
1655278810000|2022-06-15 07:40:10|743.22|741.22|743.47|741.47|743.6|741.6|743.22|741.22|0
1655278820000|2022-06-15 07:40:20|743.1|741.1|743.47|741.47|743.47|741.47|743.1|741.1|0
1655278830000|2022-06-15 07:40:30|743.6|741.6|743.47|741.47|744.22|742.22|743.47|741.47|0
1655278840000|2022-06-15 07:40:40|742.72|740.72|742.6|740.6|742.97|740.97|742.6|740.6|0
1655278850000|2022-06-15 07:40:50|742.22|740.22|741.85|739.85|742.22|740.22|741.85|739.85|0
1655278860000|2022-06-15 07:41:00|741.97|739.97|741.6|739.6|741.97|739.97|741.47|739.47|0
1655278870000|2022-06-15 07:41:10|741.22|739.22|741.72|739.72|741.72|739.72|741.22|739.22|0
1655278880000|2022-06-15 07:41:20|741.47|739.47|741.72|739.72|741.72|739.72|741.22|739.22|0
1655278890000|2022-06-15 07:41:30|742.47|740.47|742.97|740.97|742.97|740.97|742.47|740.47|0
1655278900000|2022-06-15 07:41:40|743.6|741.6|742.72|740.72|743.6|741.6|742.72|740.72|0
1655278910000|2022-06-15 07:41:50|742.97|740.97|743.22|741.22|743.22|741.22|742.72|740.72|0
1655278920000|2022-06-15 07:42:00|743.72|741.72|744.6|742.6|744.6|742.6|743.72|741.72|0
1655278930000|2022-06-15 07:42:10|744.72|742.72|745.47|743.47|745.47|743.47|744.72|742.72|0
1655278940000|2022-06-15 07:42:20|745.35|743.35|745.22|743.22|745.35|743.35|744.97|742.97|0
1655278950000|2022-06-15 07:42:30|744.97|742.97|744.97|742.97|745.22|743.22|744.85|742.85|0
1655278960000|2022-06-15 07:42:40|744.72|742.72|745.85|743.85|745.85|743.85|744.72|742.72|0
1655278970000|2022-06-15 07:42:50|745.97|743.97|745.72|743.72|745.97|743.97|745.72|743.72|0
1655278980000|2022-06-15 07:43:00|745.85|743.85|746.97|744.97|746.97|744.97|745.35|743.35|0
1655278990000|2022-06-15 07:43:10|746.47|744.47|746.72|744.72|746.72|744.72|746.22|744.22|0
1655279000000|2022-06-15 07:43:20|746.47|744.47|746.72|744.72|746.97|744.97|746.1|744.1|0
1655279010000|2022-06-15 07:43:30|746.6|744.6|747.22|745.22|747.22|745.22|746.47|744.47|0
1655279020000|2022-06-15 07:43:40|746.97|744.97|745.97|743.97|746.97|744.97|745.97|743.97|0
1655279030000|2022-06-15 07:43:50|745.85|743.85|745.97|743.97|745.97|743.97|745.72|743.72|0
1655279040000|2022-06-15 07:44:00|746.22|744.22|746.22|744.22|746.47|744.47|746.22|744.22|0
1655279050000|2022-06-15 07:44:10|746.47|744.47|745.22|743.22|746.47|744.47|745.22|743.22|0
1655279060000|2022-06-15 07:44:20|745.1|743.1|744.47|742.47|745.1|743.1|744.22|742.22|0
1655279070000|2022-06-15 07:44:30|744.35|742.35|743.97|741.97|744.35|742.35|743.6|741.6|0
1655279080000|2022-06-15 07:44:40|743.47|741.47|743.97|741.97|743.97|741.97|743.47|741.47|0
1655279090000|2022-06-15 07:44:50|744.22|742.22|744.85|742.85|745.22|743.22|744.22|742.22|0
1655279100000|2022-06-15 07:45:00|745.1|743.1|745.72|743.72|745.72|743.72|745.1|743.1|0
1655279110000|2022-06-15 07:45:10|745.22|743.22|745.47|743.47|745.47|743.47|745.1|743.1|0
1655279120000|2022-06-15 07:45:20|745.72|743.72|746.22|744.22|746.22|744.22|745.72|743.72|0
1655279130000|2022-06-15 07:45:30|746.6|744.6|747.35|745.35|747.35|745.35|746.47|744.47|0
1655279140000|2022-06-15 07:45:40|746.97|744.97|746.97|744.97|746.97|744.97|746.72|744.72|0
1655279150000|2022-06-15 07:45:50|746.85|744.85|746.97|744.97|746.97|744.97|746.72|744.72|0
1655279160000|2022-06-15 07:46:00|746.85|744.85|746.47|744.47|746.97|744.97|746.47|744.47|0
1655279170000|2022-06-15 07:46:10|746.97|744.97|746.72|744.72|746.97|744.97|746.72|744.72|0
1655279180000|2022-06-15 07:46:20|746.6|744.6|747.22|745.22|747.22|745.22|746.47|744.47|0
1655279190000|2022-06-15 07:46:30|747.47|745.47|747.85|745.85|747.85|745.85|747.47|745.47|0
1655279200000|2022-06-15 07:46:40|747.72|745.72|747.47|745.47|747.72|745.72|747.47|745.47|0
1655279210000|2022-06-15 07:46:50|747.35|745.35|747.22|745.22|747.35|745.35|747.22|745.22|0
1655279220000|2022-06-15 07:47:00|745.6|743.6|747.6|745.6|747.6|745.6|745.6|743.6|0
1655279230000|2022-06-15 07:47:10|748.22|746.22|752.47|750.47|752.47|750.47|748.22|746.22|0
1655279240000|2022-06-15 07:47:20|752.22|750.22|755.72|753.72|755.72|753.72|752.22|750.22|0
1655279250000|2022-06-15 07:47:30|755.35|753.35|753.1|751.1|755.35|753.35|753.1|751.1|0
1655279260000|2022-06-15 07:47:40|754.1|752.1|755.1|753.1|755.47|753.47|754.1|752.1|0
1655279270000|2022-06-15 07:47:50|755.72|753.72|757.22|755.22|757.22|755.22|755.72|753.72|0
1655279280000|2022-06-15 07:48:00|756.72|754.72|755.47|753.47|756.72|754.72|755.47|753.47|0
1655279290000|2022-06-15 07:48:10|753.97|751.97|751.35|749.35|753.97|751.97|751.35|749.35|0
1655279300000|2022-06-15 07:48:20|751.47|749.47|751.6|749.6|751.6|749.6|750.72|748.72|0
1655279310000|2022-06-15 07:48:30|752.35|750.35|753.97|751.97|754.85|752.85|752.35|750.35|0
1655279320000|2022-06-15 07:48:40|753.72|751.72|752.72|750.72|753.72|751.72|752.72|750.72|0
1655279330000|2022-06-15 07:48:50|752.35|750.35|753.97|751.97|753.97|751.97|752.22|750.22|0
1655279340000|2022-06-15 07:49:00|754.85|752.85|754.35|752.35|754.85|752.85|754.1|752.1|0
1655279350000|2022-06-15 07:49:10|752.85|750.85|753.35|751.35|753.72|751.72|752.85|750.85|0
1655279360000|2022-06-15 07:49:20|752.6|750.6|750.72|748.72|752.6|750.6|750.72|748.72|0
1655279370000|2022-06-15 07:49:30|750.47|748.47|752.22|750.22|752.22|750.22|750.47|748.47|0
1655279380000|2022-06-15 07:49:40|752.72|750.72|753.1|751.1|753.1|751.1|752.72|750.72|0
1655279390000|2022-06-15 07:49:50|752.47|750.47|751.97|749.97|752.47|750.47|751.47|749.47|0
1655279400000|2022-06-15 07:50:00|752.97|750.97|752.22|750.22|752.97|750.97|752.22|750.22|0
1655279410000|2022-06-15 07:50:10|751.97|749.97|750.72|748.72|751.97|749.97|750.6|748.6|0
1655279420000|2022-06-15 07:50:20|751.22|749.22|751.6|749.6|752.22|750.22|751.22|749.22|0
1655279430000|2022-06-15 07:50:30|752.1|750.1|750.72|748.72|752.1|750.1|750.72|748.72|0
1655279440000|2022-06-15 07:50:40|751.22|749.22|750.1|748.1|751.22|749.22|750.1|748.1|0
1655279450000|2022-06-15 07:50:50|749.97|747.97|749.72|747.72|749.97|747.97|749.72|747.72|0
1655279460000|2022-06-15 07:51:00|749.85|747.85|749.97|747.97|750.47|748.47|749.85|747.85|0
1655279470000|2022-06-15 07:51:10|749.85|747.85|749.22|747.22|750.72|748.72|749.22|747.22|0
1655279480000|2022-06-15 07:51:20|748.97|746.97|748.22|746.22|748.97|746.97|748.22|746.22|0
1655279490000|2022-06-15 07:51:30|747.72|745.72|747.1|745.1|747.72|745.72|747.1|745.1|0
1655279500000|2022-06-15 07:51:40|746.22|744.22|746.47|744.47|746.72|744.72|746.22|744.22|0
1655279510000|2022-06-15 07:51:50|746.22|744.22|747.72|745.72|747.72|745.72|746.22|744.22|0
1655279520000|2022-06-15 07:52:00|748.35|746.35|747.72|745.72|748.72|746.72|747.72|745.72|0
1655279530000|2022-06-15 07:52:10|747.47|745.47|746.22|744.22|747.47|745.47|746.22|744.22|0
1655279540000|2022-06-15 07:52:20|745.85|743.85|745.97|743.97|746.1|744.1|745.85|743.85|0
1655279550000|2022-06-15 07:52:30|745.47|743.47|745.85|743.85|745.85|743.85|744.97|742.97|0
1655279560000|2022-06-15 07:52:40|745.6|743.6|745.47|743.47|745.6|743.6|745.47|743.47|0
1655279570000|2022-06-15 07:52:50|745.72|743.72|744.85|742.85|745.72|743.72|744.72|742.72|0
1655279580000|2022-06-15 07:53:00|744.97|742.97|744.72|742.72|744.97|742.97|744.35|742.35|0
1655279590000|2022-06-15 07:53:10|744.22|742.22|744.1|742.1|744.97|742.97|744.1|742.1|0
1655279600000|2022-06-15 07:53:20|744.22|742.22|744.47|742.47|744.47|742.47|744.1|742.1|0
1655279610000|2022-06-15 07:53:30|744.1|742.1|745.22|743.22|745.22|743.22|744.1|742.1|0
1655279620000|2022-06-15 07:53:40|744.72|742.72|744.1|742.1|744.72|742.72|744.1|742.1|0
1655279630000|2022-06-15 07:53:50|743.72|741.72|745.6|743.6|745.6|743.6|743.72|741.72|0
1655279640000|2022-06-15 07:54:00|745.72|743.72|745.6|743.6|745.72|743.72|745.22|743.22|0
1655279650000|2022-06-15 07:54:10|745.47|743.47|745.1|743.1|745.47|743.47|745.1|743.1|0
1655279660000|2022-06-15 07:54:20|744.85|742.85|744.85|742.85|745.1|743.1|744.85|742.85|0
1655279670000|2022-06-15 07:54:30|744.97|742.97|745.1|743.1|745.1|743.1|744.47|742.47|0
1655279680000|2022-06-15 07:54:40|745.47|743.47|745.1|743.1|745.47|743.47|745.1|743.1|0
1655279690000|2022-06-15 07:54:50|745.35|743.35|745.22|743.22|745.6|743.6|745.22|743.22|0
1655279700000|2022-06-15 07:55:00|744.97|742.97|744.47|742.47|745.22|743.22|744.47|742.47|0
1655279710000|2022-06-15 07:55:10|744.22|742.22|744.22|742.22|744.22|742.22|744.22|742.22|0
1655279720000|2022-06-15 07:55:20|744.1|742.1|744.1|742.1|744.22|742.22|744.1|742.1|0
1655279730000|2022-06-15 07:55:30|743.85|741.85|744.1|742.1|744.22|742.22|743.85|741.85|0
1655279740000|2022-06-15 07:55:40|743.97|741.97|745.22|743.22|745.22|743.22|743.97|741.97|0
1655279750000|2022-06-15 07:55:50|745.35|743.35|744.47|742.47|745.35|743.35|744.35|742.35|0
1655279760000|2022-06-15 07:56:00|744.35|742.35|744.35|742.35|744.35|742.35|744.22|742.22|0
1655279770000|2022-06-15 07:56:10|744.47|742.47|743.97|741.97|744.47|742.47|743.97|741.97|0
1655279780000|2022-06-15 07:56:20|743.72|741.72|742.47|740.47|743.72|741.72|742.22|740.22|0
1655279790000|2022-06-15 07:56:30|742.97|740.97|742.72|740.72|742.97|740.97|742.72|740.72|0
1655279800000|2022-06-15 07:56:40|742.97|740.97|742.35|740.35|742.97|740.97|741.97|739.97|0
1655279810000|2022-06-15 07:56:50|742.1|740.1|743.1|741.1|743.1|741.1|741.85|739.85|0
1655279820000|2022-06-15 07:57:00|743.22|741.22|743.85|741.85|743.85|741.85|743.22|741.22|0
1655279830000|2022-06-15 07:57:10|743.97|741.97|744.47|742.47|744.47|742.47|743.97|741.97|0
1655279840000|2022-06-15 07:57:20|743.85|741.85|743.22|741.22|743.85|741.85|743.22|741.22|0
1655279850000|2022-06-15 07:57:30|743.1|741.1|743.47|741.47|743.47|741.47|743.1|741.1|0
1655279860000|2022-06-15 07:57:40|743.35|741.35|743.22|741.22|743.47|741.47|743.22|741.22|0
1655279870000|2022-06-15 07:57:50|742.97|740.97|743.22|741.22|743.47|741.47|742.97|740.97|0
1655279880000|2022-06-15 07:58:00|742.97|740.97|743.72|741.72|743.72|741.72|742.97|740.97|0
1655279890000|2022-06-15 07:58:10|743.47|741.47|743.47|741.47|743.72|741.72|743.47|741.47|0
1655279900000|2022-06-15 07:58:20|742.97|740.97|743.22|741.22|743.22|741.22|742.97|740.97|0
1655279910000|2022-06-15 07:58:30|743.35|741.35|742.85|740.85|743.6|741.6|742.85|740.85|0
1655279920000|2022-06-15 07:58:40|742.47|740.47|742.47|740.47|742.47|740.47|742.22|740.22|0
1655279930000|2022-06-15 07:58:50|742.22|740.22|742.1|740.1|742.22|740.22|741.97|739.97|0
1655279940000|2022-06-15 07:59:00|742.22|740.22|742.47|740.47|742.47|740.47|742.22|740.22|0
1655279950000|2022-06-15 07:59:10|742.72|740.72|742.47|740.47|742.72|740.72|742.47|740.47|0
1655279960000|2022-06-15 07:59:20|742.35|740.35|742.72|740.72|742.72|740.72|742.35|740.35|0
1655279970000|2022-06-15 07:59:30|743.22|741.22|743.47|741.47|743.47|741.47|742.97|740.97|0
1655279980000|2022-06-15 07:59:40|743.6|741.6|743.1|741.1|743.6|741.6|743.1|741.1|0
1655279990000|2022-06-15 07:59:50|743.22|741.22|742.22|740.22|743.22|741.22|742.22|740.22|0
1655280000000|2022-06-15 08:00:00|742.72|740.72|743.47|741.47|743.47|741.47|742.72|740.72|0
1655280010000|2022-06-15 08:00:10|742.6|740.6|742.6|740.6|742.6|740.6|742.6|740.6|0
1655280020000|2022-06-15 08:00:20|741.6|739.6|741.1|739.1|741.6|739.6|741.1|739.1|0
1655280030000|2022-06-15 08:00:30|741.35|739.35|740.22|738.22|741.35|739.35|740.22|738.22|0
1655280040000|2022-06-15 08:00:40|740.47|738.47|741.22|739.22|741.22|739.22|739.97|737.97|0
1655280050000|2022-06-15 08:00:50|742.35|740.35|743.47|741.47|743.47|741.47|742.1|740.1|0
1655280060000|2022-06-15 08:01:00|742.72|740.72|741.47|739.47|742.72|740.72|741.47|739.47|0
1655280070000|2022-06-15 08:01:10|740.97|738.97|741.47|739.47|741.47|739.47|740.97|738.97|0
1655280080000|2022-06-15 08:01:20|741.35|739.35|741.6|739.6|741.6|739.6|741.1|739.1|0
1655280090000|2022-06-15 08:01:30|741.72|739.72|741.47|739.47|741.97|739.97|741.47|739.47|0
1655280100000|2022-06-15 08:01:40|741.6|739.6|741.72|739.72|741.85|739.85|741.6|739.6|0
1655280110000|2022-06-15 08:01:50|741.97|739.97|741.22|739.22|741.97|739.97|741.22|739.22|0
1655280120000|2022-06-15 08:02:00|740.97|738.97|741.47|739.47|741.47|739.47|740.97|738.97|0
1655280130000|2022-06-15 08:02:10|741.22|739.22|743.22|741.22|743.22|741.22|741.22|739.22|0
1655280140000|2022-06-15 08:02:20|743.1|741.1|743.47|741.47|743.47|741.47|742.72|740.72|0
1655280150000|2022-06-15 08:02:30|743.6|741.6|743.47|741.47|743.6|741.6|743.22|741.22|0
1655280160000|2022-06-15 08:02:40|743.85|741.85|744.22|742.22|744.22|742.22|743.85|741.85|0
1655280170000|2022-06-15 08:02:50|743.97|741.97|744.47|742.47|744.47|742.47|743.97|741.97|0
1655280180000|2022-06-15 08:03:00|744.72|742.72|744.72|742.72|744.97|742.97|744.72|742.72|0
1655280190000|2022-06-15 08:03:10|744.47|742.47|744.47|742.47|744.72|742.72|744.35|742.35|0
1655280200000|2022-06-15 08:03:20|744.6|742.6|744.47|742.47|744.6|742.6|744.47|742.47|0
1655280210000|2022-06-15 08:03:30|744.22|742.22|744.1|742.1|744.47|742.47|744.1|742.1|0
1655280220000|2022-06-15 08:03:40|744.6|742.6|744.72|742.72|744.85|742.85|744.6|742.6|0
1655280230000|2022-06-15 08:03:50|743.85|741.85|743.97|741.97|744.22|742.22|743.85|741.85|0
1655280240000|2022-06-15 08:04:00|744.22|742.22|744.72|742.72|744.72|742.72|744.22|742.22|0
1655280250000|2022-06-15 08:04:10|744.47|742.47|743.97|741.97|744.47|742.47|743.85|741.85|0
1655280260000|2022-06-15 08:04:20|744.1|742.1|744.22|742.22|744.47|742.47|744.1|742.1|0
1655280270000|2022-06-15 08:04:30|744.72|742.72|744.47|742.47|744.97|742.97|744.47|742.47|0
1655280280000|2022-06-15 08:04:40|744.1|742.1|744.85|742.85|744.85|742.85|744.1|742.1|0
1655280290000|2022-06-15 08:04:50|744.97|742.97|744.97|742.97|744.97|742.97|744.22|742.22|0
1655280300000|2022-06-15 08:05:00|744.72|742.72|744.47|742.47|744.72|742.72|744.22|742.22|0
1655280310000|2022-06-15 08:05:10|744.6|742.6|744.22|742.22|744.72|742.72|744.22|742.22|0
1655280320000|2022-06-15 08:05:20|743.85|741.85|743.47|741.47|743.97|741.97|743.47|741.47|0
1655280330000|2022-06-15 08:05:30|743.1|741.1|743.22|741.22|743.35|741.35|743.1|741.1|0
1655280340000|2022-06-15 08:05:40|743.47|741.47|743.35|741.35|743.47|741.47|743.35|741.35|0
1655280350000|2022-06-15 08:05:50|743.85|741.85|742.97|740.97|743.97|741.97|742.97|740.97|0
1655280360000|2022-06-15 08:06:00|743.47|741.47|744.22|742.22|744.22|742.22|743.47|741.47|0
1655280370000|2022-06-15 08:06:10|744.47|742.47|744.22|742.22|744.47|742.47|744.22|742.22|0
1655280380000|2022-06-15 08:06:20|744.47|742.47|744.47|742.47|744.97|742.97|744.47|742.47|0
1655280390000|2022-06-15 08:06:30|744.22|742.22|743.35|741.35|744.35|742.35|743.22|741.22|0
1655280400000|2022-06-15 08:06:40|743.72|741.72|743.47|741.47|743.72|741.72|743.47|741.47|0
1655280410000|2022-06-15 08:06:50|743.22|741.22|743.22|741.22|743.22|741.22|742.97|740.97|0
1655280420000|2022-06-15 08:07:00|742.97|740.97|742.47|740.47|742.97|740.97|742.47|740.47|0
1655280430000|2022-06-15 08:07:10|742.35|740.35|741.47|739.47|742.35|740.35|741.47|739.47|0
1655280440000|2022-06-15 08:07:20|741.72|739.72|740.97|738.97|741.72|739.72|740.97|738.97|0
1655280450000|2022-06-15 08:07:30|740.85|738.85|739.72|737.72|740.85|738.85|739.22|737.22|0
1655280460000|2022-06-15 08:07:40|739.22|737.22|738.72|736.72|739.22|737.22|738.72|736.72|0
1655280470000|2022-06-15 08:07:50|738.47|736.47|737.47|735.47|738.47|736.47|736.97|734.97|0
1655280480000|2022-06-15 08:08:00|736.85|734.85|736.47|734.47|737.22|735.22|736.47|734.47|0
1655280490000|2022-06-15 08:08:10|736.97|734.97|736.85|734.85|736.97|734.97|736.22|734.22|0
1655280500000|2022-06-15 08:08:20|737.47|735.47|737.22|735.22|737.47|735.47|737.22|735.22|0
1655280510000|2022-06-15 08:08:30|737.47|735.47|737.97|735.97|737.97|735.97|737.47|735.47|0
1655280520000|2022-06-15 08:08:40|738.22|736.22|738.22|736.22|738.22|736.22|737.72|735.72|0
1655280530000|2022-06-15 08:08:50|738.72|736.72|738.22|736.22|738.72|736.72|738.22|736.22|0
1655280540000|2022-06-15 08:09:00|737.97|735.97|738.85|736.85|738.97|736.97|737.97|735.97|0
1655280550000|2022-06-15 08:09:10|738.6|736.6|739.22|737.22|739.22|737.22|738.6|736.6|0
1655280560000|2022-06-15 08:09:20|738.85|736.85|738.6|736.6|738.85|736.85|738.6|736.6|0
1655280570000|2022-06-15 08:09:30|739.22|737.22|738.97|736.97|739.47|737.47|738.47|736.47|0
1655280580000|2022-06-15 08:09:40|738.47|736.47|738.72|736.72|739.47|737.47|738.47|736.47|0
1655280590000|2022-06-15 08:09:50|738.47|736.47|738.72|736.72|738.72|736.72|738.47|736.47|0
1655280600000|2022-06-15 08:10:00|738.22|736.22|738.6|736.6|738.6|736.6|738.22|736.22|0
1655280610000|2022-06-15 08:10:10|738.85|736.85|738.6|736.6|739.22|737.22|738.6|736.6|0
1655280620000|2022-06-15 08:10:20|738.72|736.72|738.72|736.72|738.97|736.97|738.72|736.72|0
1655280630000|2022-06-15 08:10:30|739.22|737.22|739.22|737.22|739.22|737.22|739.1|737.1|0
1655280640000|2022-06-15 08:10:40|739.35|737.35|738.97|736.97|739.47|737.47|738.72|736.72|0
1655280650000|2022-06-15 08:10:50|739.47|737.47|738.85|736.85|739.6|737.6|738.72|736.72|0
1655280660000|2022-06-15 08:11:00|738.97|736.97|736.85|734.85|739.1|737.1|736.85|734.85|0
1655280670000|2022-06-15 08:11:10|737.47|735.47|738.72|736.72|738.72|736.72|737.47|735.47|0
1655280680000|2022-06-15 08:11:20|738.1|736.1|737.35|735.35|738.1|736.1|736.97|734.97|0
1655280690000|2022-06-15 08:11:30|737.85|735.85|737.6|735.6|737.85|735.85|737.6|735.6|0
1655280700000|2022-06-15 08:11:40|737.85|735.85|738.22|736.22|738.22|736.22|737.85|735.85|0
1655280710000|2022-06-15 08:11:50|738.35|736.35|737.6|735.6|738.35|736.35|737.6|735.6|0
1655280720000|2022-06-15 08:12:00|737.35|735.35|737.47|735.47|737.72|735.72|737.35|735.35|0
1655280730000|2022-06-15 08:12:10|737.22|735.22|737.85|735.85|737.85|735.85|737.22|735.22|0
1655280740000|2022-06-15 08:12:20|737.72|735.72|737.47|735.47|737.72|735.72|737.47|735.47|0
1655280750000|2022-06-15 08:12:30|737.22|735.22|736.97|734.97|737.35|735.35|736.97|734.97|0
1655280760000|2022-06-15 08:12:40|737.72|735.72|737.35|735.35|737.72|735.72|737.35|735.35|0
1655280770000|2022-06-15 08:12:50|737.47|735.47|737.72|735.72|737.97|735.97|737.47|735.47|0
1655280780000|2022-06-15 08:13:00|737.6|735.6|738.1|736.1|738.1|736.1|737.6|735.6|0
1655280790000|2022-06-15 08:13:10|737.97|735.97|737.85|735.85|737.97|735.97|737.85|735.85|0
1655280800000|2022-06-15 08:13:20|737.72|735.72|737.85|735.85|737.85|735.85|737.22|735.22|0
1655280810000|2022-06-15 08:13:30|737.72|735.72|737.72|735.72|737.72|735.72|737.47|735.47|0
1655280820000|2022-06-15 08:13:40|737.47|735.47|738.22|736.22|738.22|736.22|737.47|735.47|0
1655280830000|2022-06-15 08:13:50|737.47|735.47|737.72|735.72|737.72|735.72|737.47|735.47|0
1655280840000|2022-06-15 08:14:00|737.97|735.97|737.35|735.35|737.97|735.97|737.35|735.35|0
1655280850000|2022-06-15 08:14:10|737.47|735.47|737.6|735.6|737.6|735.6|737.47|735.47|0
1655280860000|2022-06-15 08:14:20|737.22|735.22|737.47|735.47|737.47|735.47|737.22|735.22|0
1655280870000|2022-06-15 08:14:30|737.35|735.35|737.35|735.35|737.35|735.35|737.35|735.35|0
1655280880000|2022-06-15 08:14:40|737.22|735.22|737.22|735.22|737.47|735.47|737.22|735.22|0
1655280890000|2022-06-15 08:14:50|737.6|735.6|737.35|735.35|737.6|735.6|737.35|735.35|0
1655280900000|2022-06-15 08:15:00|737.72|735.72|737.6|735.6|738.22|736.22|737.6|735.6|0
1655280910000|2022-06-15 08:15:10|737.72|735.72|738.47|736.47|738.47|736.47|737.72|735.72|0
1655280920000|2022-06-15 08:15:20|738.22|736.22|737.35|735.35|738.22|736.22|737.35|735.35|0
1655280930000|2022-06-15 08:15:30|737.47|735.47|737.35|735.35|737.47|735.47|736.97|734.97|0
1655280940000|2022-06-15 08:15:40|737.22|735.22|737.22|735.22|737.35|735.35|737.22|735.22|0
1655280950000|2022-06-15 08:15:50|737.1|735.1|736.97|734.97|737.1|735.1|736.97|734.97|0
1655280960000|2022-06-15 08:16:00|737.1|735.1|737.22|735.22|737.35|735.35|737.1|735.1|0
1655280970000|2022-06-15 08:16:10|736.97|734.97|736.22|734.22|737.35|735.35|736.22|734.22|0
1655280980000|2022-06-15 08:16:20|735.47|733.47|737.97|735.97|737.97|735.97|735.47|733.47|0
1655280990000|2022-06-15 08:16:30|738.1|736.1|737.97|735.97|738.1|736.1|737.47|735.47|0
1655281000000|2022-06-15 08:16:40|738.47|736.47|738.72|736.72|738.72|736.72|738.47|736.47|0
1655281010000|2022-06-15 08:16:50|739.1|737.1|739.1|737.1|739.22|737.22|739.1|737.1|0
1655281020000|2022-06-15 08:17:00|739.22|737.22|737.97|735.97|739.22|737.22|737.97|735.97|0
1655281030000|2022-06-15 08:17:10|737.72|735.72|737.97|735.97|737.97|735.97|737.47|735.47|0
1655281040000|2022-06-15 08:17:20|737.1|735.1|737.22|735.22|737.22|735.22|737.1|735.1|0
1655281050000|2022-06-15 08:17:30|736.72|734.72|736.22|734.22|736.72|734.72|736.22|734.22|0
1655281060000|2022-06-15 08:17:40|736.47|734.47|736.72|734.72|736.97|734.97|736.47|734.47|0
1655281070000|2022-06-15 08:17:50|736.6|734.6|736.72|734.72|736.72|734.72|736.6|734.6|0
1655281080000|2022-06-15 08:18:00|736.97|734.97|736.85|734.85|737.35|735.35|736.85|734.85|0
1655281090000|2022-06-15 08:18:10|736.97|734.97|737.6|735.6|737.6|735.6|736.97|734.97|0
1655281100000|2022-06-15 08:18:20|737.35|735.35|737.47|735.47|737.47|735.47|737.35|735.35|0
1655281110000|2022-06-15 08:18:30|737.35|735.35|737.35|735.35|737.35|735.35|737.35|735.35|0
1655281120000|2022-06-15 08:18:40|737.72|735.72|738.35|736.35|738.35|736.35|737.72|735.72|0
1655281130000|2022-06-15 08:18:50|738.72|736.72|738.47|736.47|738.97|736.97|738.47|736.47|0
1655281140000|2022-06-15 08:19:00|738.22|736.22|738.72|736.72|738.72|736.72|737.97|735.97|0
1655281150000|2022-06-15 08:19:10|738.97|736.97|738.97|736.97|739.1|737.1|738.97|736.97|0
1655281160000|2022-06-15 08:19:20|738.35|736.35|738.72|736.72|738.72|736.72|738.35|736.35|0
1655281170000|2022-06-15 08:19:30|738.85|736.85|738.47|736.47|738.97|736.97|738.47|736.47|0
1655281180000|2022-06-15 08:19:40|738.35|736.35|737.35|735.35|738.35|736.35|737.35|735.35|0
1655281190000|2022-06-15 08:19:50|737.47|735.47|736.22|734.22|737.47|735.47|736.22|734.22|0
1655281200000|2022-06-15 08:20:00|735.97|733.97|736.47|734.47|736.47|734.47|735.97|733.97|0
1655281210000|2022-06-15 08:20:10|736.6|734.6|736.47|734.47|736.6|734.6|736.47|734.47|0
1655281220000|2022-06-15 08:20:20|736.35|734.35|736.35|734.35|736.6|734.6|736.35|734.35|0
1655281230000|2022-06-15 08:20:30|735.85|733.85|736.6|734.6|736.6|734.6|735.85|733.85|0
1655281240000|2022-06-15 08:20:40|736.97|734.97|735.6|733.6|736.97|734.97|735.6|733.6|0
1655281250000|2022-06-15 08:20:50|735.72|733.72|735.85|733.85|735.97|733.97|735.72|733.72|0
1655281260000|2022-06-15 08:21:00|735.97|733.97|736.22|734.22|736.22|734.22|735.97|733.97|0
1655281270000|2022-06-15 08:21:10|736.47|734.47|735.72|733.72|736.47|734.47|735.72|733.72|0
1655281280000|2022-06-15 08:21:20|735.85|733.85|736.22|734.22|736.47|734.47|735.85|733.85|0
1655281290000|2022-06-15 08:21:30|735.97|733.97|735.85|733.85|735.97|733.97|735.47|733.47|0
1655281300000|2022-06-15 08:21:40|736.22|734.22|736.35|734.35|736.35|734.35|736.22|734.22|0
1655281310000|2022-06-15 08:21:50|736.22|734.22|736.72|734.72|736.72|734.72|736.22|734.22|0
1655281320000|2022-06-15 08:22:00|735.85|733.85|735.22|733.22|735.85|733.85|735.22|733.22|0
1655281330000|2022-06-15 08:22:10|735.35|733.35|735.1|733.1|735.35|733.35|734.97|732.97|0
1655281340000|2022-06-15 08:22:20|735.22|733.22|735.35|733.35|735.6|733.6|735.22|733.22|0
1655281350000|2022-06-15 08:22:30|735.47|733.47|734.85|732.85|735.47|733.47|734.85|732.85|0
1655281360000|2022-06-15 08:22:40|734.97|732.97|735.22|733.22|735.22|733.22|734.85|732.85|0
1655281370000|2022-06-15 08:22:50|735.47|733.47|735.35|733.35|735.47|733.47|735.35|733.35|0
1655281380000|2022-06-15 08:23:00|735.6|733.6|735.35|733.35|735.97|733.97|735.35|733.35|0
1655281390000|2022-06-15 08:23:10|735.72|733.72|735.6|733.6|735.72|733.72|735.6|733.6|0
1655281400000|2022-06-15 08:23:20|735.72|733.72|735.72|733.72|735.72|733.72|735.47|733.47|0
1655281410000|2022-06-15 08:23:30|735.47|733.47|735.47|733.47|735.72|733.72|735.47|733.47|0
1655281420000|2022-06-15 08:23:40|735.35|733.35|735.72|733.72|735.72|733.72|735.22|733.22|0
1655281430000|2022-06-15 08:23:50|735.97|733.97|736.35|734.35|736.35|734.35|735.97|733.97|0
1655281440000|2022-06-15 08:24:00|736.72|734.72|737.1|735.1|737.1|735.1|736.72|734.72|0
1655281450000|2022-06-15 08:24:10|737.22|735.22|736.22|734.22|737.22|735.22|736.22|734.22|0
1655281460000|2022-06-15 08:24:20|736.72|734.72|736.72|734.72|736.72|734.72|736.6|734.6|0
1655281470000|2022-06-15 08:24:30|736.47|734.47|736.47|734.47|736.47|734.47|736.47|734.47|0
1655281480000|2022-06-15 08:24:40|736.35|734.35|736.22|734.22|736.35|734.35|736.22|734.22|0
1655281490000|2022-06-15 08:24:50|736.1|734.1|735.72|733.72|736.1|734.1|735.72|733.72|0
1655281500000|2022-06-15 08:25:00|735.22|733.22|735.1|733.1|735.22|733.22|734.97|732.97|0
1655281510000|2022-06-15 08:25:10|735.22|733.22|735.1|733.1|735.22|733.22|735.1|733.1|0
1655281520000|2022-06-15 08:25:20|734.97|732.97|734.72|732.72|734.97|732.97|734.72|732.72|0
1655281530000|2022-06-15 08:25:30|735.1|733.1|734.97|732.97|735.1|733.1|734.72|732.72|0
1655281540000|2022-06-15 08:25:40|734.85|732.85|734.72|732.72|734.85|732.85|734.72|732.72|0
1655281550000|2022-06-15 08:25:50|734.85|732.85|734.97|732.97|734.97|732.97|734.85|732.85|0
1655281560000|2022-06-15 08:26:00|734.72|732.72|734.97|732.97|734.97|732.97|734.72|732.72|0
1655281570000|2022-06-15 08:26:10|734.85|732.85|734.6|732.6|734.85|732.85|734.6|732.6|0
1655281580000|2022-06-15 08:26:20|734.72|732.72|733.85|731.85|734.72|732.72|733.85|731.85|0
1655281590000|2022-06-15 08:26:30|733.97|731.97|733.72|731.72|733.97|731.97|733.72|731.72|0
1655281600000|2022-06-15 08:26:40|734.1|732.1|733.97|731.97|734.22|732.22|733.97|731.97|0
1655281610000|2022-06-15 08:26:50|733.72|731.72|733.22|731.22|733.72|731.72|733.22|731.22|0
1655281620000|2022-06-15 08:27:00|733.72|731.72|733.97|731.97|734.1|732.1|733.72|731.72|0
1655281630000|2022-06-15 08:27:10|733.47|731.47|732.97|730.97|733.97|731.97|732.97|730.97|0
1655281640000|2022-06-15 08:27:20|732.72|730.72|732.22|730.22|732.72|730.72|731.47|729.47|0
1655281650000|2022-06-15 08:27:30|732.1|730.1|731.97|729.97|732.1|730.1|731.97|729.97|0
1655281660000|2022-06-15 08:27:40|732.72|730.72|732.72|730.72|732.72|730.72|732.47|730.47|0
1655281670000|2022-06-15 08:27:50|732.97|730.97|732.97|730.97|733.22|731.22|732.97|730.97|0
1655281680000|2022-06-15 08:28:00|733.1|731.1|733.1|731.1|733.35|731.35|733.1|731.1|0
1655281690000|2022-06-15 08:28:10|733.47|731.47|733.47|731.47|733.47|731.47|733.35|731.35|0
1655281700000|2022-06-15 08:28:20|733.72|731.72|733.72|731.72|733.72|731.72|733.72|731.72|0
1655281710000|2022-06-15 08:28:30|733.6|731.6|733.47|731.47|733.85|731.85|733.47|731.47|0
1655281730000|2022-06-15 08:28:50|733.22|731.22|732.97|730.97|733.22|731.22|732.72|730.72|0
1655281740000|2022-06-15 08:29:00|732.22|730.22|732.1|730.1|732.47|730.47|731.72|729.72|0
1655281750000|2022-06-15 08:29:10|731.72|729.72|732.22|730.22|732.22|730.22|731.72|729.72|0
1655281760000|2022-06-15 08:29:20|732.97|730.97|733.1|731.1|733.1|731.1|732.85|730.85|0
1655281770000|2022-06-15 08:29:30|733.47|731.47|733.47|731.47|733.47|731.47|733.47|731.47|0
1655281780000|2022-06-15 08:29:40|733.97|731.97|734.22|732.22|734.22|732.22|733.85|731.85|0
1655281790000|2022-06-15 08:29:50|733.97|731.97|733.85|731.85|734.1|732.1|733.85|731.85|0
1655281800000|2022-06-15 08:30:00|733.47|731.47|733.72|731.72|733.72|731.72|733.47|731.47|0
1655281810000|2022-06-15 08:30:10|733.1|731.1|733.1|731.1|733.1|731.1|733.1|731.1|0
1655281820000|2022-06-15 08:30:20|733.47|731.47|733.6|731.6|733.6|731.6|733.22|731.22|0
1655281830000|2022-06-15 08:30:30|733.47|731.47|733.22|731.22|733.47|731.47|733.22|731.22|0
1655281840000|2022-06-15 08:30:40|733.47|731.47|733.72|731.72|733.72|731.72|733.47|731.47|0
1655281850000|2022-06-15 08:30:50|733.35|731.35|733.6|731.6|733.72|731.72|733.35|731.35|0
1655281860000|2022-06-15 08:31:00|733.47|731.47|733.22|731.22|733.47|731.47|732.97|730.97|0
1655281870000|2022-06-15 08:31:10|732.97|730.97|732.72|730.72|732.97|730.97|732.22|730.22|0
1655281880000|2022-06-15 08:31:20|732.97|730.97|732.47|730.47|732.97|730.97|732.47|730.47|0
1655281890000|2022-06-15 08:31:30|732.1|730.1|732.85|730.85|732.85|730.85|732.1|730.1|0
1655281900000|2022-06-15 08:31:40|733.22|731.22|732.97|730.97|733.22|731.22|732.97|730.97|0
1655281910000|2022-06-15 08:31:50|733.1|731.1|733.22|731.22|733.22|731.22|733.1|731.1|0
1655281920000|2022-06-15 08:32:00|733.35|731.35|732.72|730.72|733.35|731.35|732.22|730.22|0
1655281930000|2022-06-15 08:32:10|732.97|730.97|733.22|731.22|733.22|731.22|732.97|730.97|0
1655281940000|2022-06-15 08:32:20|733.35|731.35|733.47|731.47|733.47|731.47|733.22|731.22|0
1655281950000|2022-06-15 08:32:30|733.35|731.35|733.47|731.47|733.47|731.47|733.22|731.22|0
1655281960000|2022-06-15 08:32:40|733.6|731.6|733.6|731.6|733.6|731.6|733.6|731.6|0
1655281970000|2022-06-15 08:32:50|733.72|731.72|732.97|730.97|733.72|731.72|732.72|730.72|0
1655281980000|2022-06-15 08:33:00|732.85|730.85|732.85|730.85|732.97|730.97|732.85|730.85|0
1655281990000|2022-06-15 08:33:10|732.97|730.97|733.22|731.22|733.47|731.47|732.97|730.97|0
1655282000000|2022-06-15 08:33:20|733.1|731.1|731.97|729.97|733.1|731.1|731.97|729.97|0
1655282010000|2022-06-15 08:33:30|732.47|730.47|732.22|730.22|732.6|730.6|732.22|730.22|0
1655282020000|2022-06-15 08:33:40|731.97|729.97|730.22|728.22|731.97|729.97|730.22|728.22|0
1655282030000|2022-06-15 08:33:50|730.72|728.72|730.97|728.97|730.97|728.97|730.72|728.72|0
1655282040000|2022-06-15 08:34:00|730.72|728.72|731.47|729.47|731.97|729.97|730.72|728.72|0
1655282050000|2022-06-15 08:34:10|730.97|728.97|730.97|728.97|730.97|728.97|730.97|728.97|0
1655282060000|2022-06-15 08:34:20|731.72|729.72|731.97|729.97|732.22|730.22|731.72|729.72|0
1655282070000|2022-06-15 08:34:30|732.1|730.1|732.22|730.22|732.35|730.35|732.1|730.1|0
1655282080000|2022-06-15 08:34:40|731.97|729.97|731.47|729.47|731.97|729.97|731.47|729.47|0
1655282090000|2022-06-15 08:34:50|731.6|729.6|730.97|728.97|731.6|729.6|730.97|728.97|0
1655282100000|2022-06-15 08:35:00|731.22|729.22|731.85|729.85|731.85|729.85|730.97|728.97|0
1655282110000|2022-06-15 08:35:10|732.22|730.22|731.97|729.97|732.22|730.22|731.97|729.97|0
1655282120000|2022-06-15 08:35:20|732.47|730.47|732.85|730.85|732.97|730.97|732.47|730.47|0
1655282130000|2022-06-15 08:35:30|732.72|730.72|733.22|731.22|733.22|731.22|732.6|730.6|0
1655282140000|2022-06-15 08:35:40|732.97|730.97|732.97|730.97|733.1|731.1|732.97|730.97|0
1655282150000|2022-06-15 08:35:50|733.22|731.22|733.22|731.22|733.22|731.22|733.22|731.22|0
1655282160000|2022-06-15 08:36:00|733.47|731.47|733.47|731.47|733.6|731.6|733.47|731.47|0
1655282170000|2022-06-15 08:36:10|733.22|731.22|733.1|731.1|733.22|731.22|732.97|730.97|0
1655282180000|2022-06-15 08:36:20|732.97|730.97|733.22|731.22|733.22|731.22|732.72|730.72|0
1655282190000|2022-06-15 08:36:30|733.35|731.35|733.47|731.47|733.47|731.47|733.35|731.35|0
1655282200000|2022-06-15 08:36:40|733.22|731.22|733.22|731.22|733.22|731.22|733.22|731.22|0
1655282210000|2022-06-15 08:36:50|733.1|731.1|732.72|730.72|733.35|731.35|732.72|730.72|0
1655282220000|2022-06-15 08:37:00|732.97|730.97|733.47|731.47|733.47|731.47|732.97|730.97|0
1655282230000|2022-06-15 08:37:10|733.35|731.35|733.47|731.47|733.47|731.47|733.35|731.35|0
1655282240000|2022-06-15 08:37:20|733.72|731.72|732.72|730.72|733.72|731.72|732.72|730.72|0
1655282250000|2022-06-15 08:37:30|732.97|730.97|732.97|730.97|732.97|730.97|732.72|730.72|0
1655282260000|2022-06-15 08:37:40|732.85|730.85|732.97|730.97|732.97|730.97|732.72|730.72|0
1655282270000|2022-06-15 08:37:50|732.72|730.72|732.72|730.72|732.97|730.97|732.72|730.72|0
1655282280000|2022-06-15 08:38:00|732.97|730.97|732.72|730.72|732.97|730.97|732.72|730.72|0
1655282290000|2022-06-15 08:38:10|732.97|730.97|732.47|730.47|732.97|730.97|732.47|730.47|0
1655282300000|2022-06-15 08:38:20|732.22|730.22|732.47|730.47|732.47|730.47|732.22|730.22|0
1655282310000|2022-06-15 08:38:30|732.6|730.6|732.6|730.6|732.6|730.6|732.6|730.6|0
1655282320000|2022-06-15 08:38:40|732.47|730.47|732.47|730.47|732.72|730.72|732.47|730.47|0
1655282330000|2022-06-15 08:38:50|732.72|730.72|732.47|730.47|732.72|730.72|732.47|730.47|0
1655282340000|2022-06-15 08:39:00|732.72|730.72|732.72|730.72|732.72|730.72|732.72|730.72|0
1655282350000|2022-06-15 08:39:10|733.22|731.22|733.22|731.22|733.47|731.47|733.22|731.22|0
1655282360000|2022-06-15 08:39:20|732.97|730.97|732.47|730.47|733.35|731.35|732.47|730.47|0
1655282370000|2022-06-15 08:39:30|732.6|730.6|732.47|730.47|732.72|730.72|732.47|730.47|0
1655282380000|2022-06-15 08:39:40|731.97|729.97|731.97|729.97|732.22|730.22|731.97|729.97|0
1655282390000|2022-06-15 08:39:50|732.22|730.22|731.22|729.22|732.22|730.22|731.22|729.22|0
1655282400000|2022-06-15 08:40:00|730.97|728.97|730.6|728.6|731.1|729.1|730.6|728.6|0
1655282410000|2022-06-15 08:40:10|730.97|728.97|729.97|727.97|730.97|728.97|729.97|727.97|0
1655282420000|2022-06-15 08:40:20|729.85|727.85|731.22|729.22|731.22|729.22|729.85|727.85|0
1655282430000|2022-06-15 08:40:30|731.72|729.72|731.85|729.85|731.97|729.97|731.72|729.72|0
1655282440000|2022-06-15 08:40:40|731.72|729.72|731.97|729.97|732.22|730.22|731.72|729.72|0
1655282450000|2022-06-15 08:40:50|732.97|730.97|733.47|731.47|733.47|731.47|732.97|730.97|0
1655282460000|2022-06-15 08:41:00|732.72|730.72|732.72|730.72|732.97|730.97|732.72|730.72|0
1655282470000|2022-06-15 08:41:10|732.97|730.97|733.1|731.1|733.1|731.1|732.97|730.97|0
1655282480000|2022-06-15 08:41:20|733.47|731.47|733.72|731.72|733.72|731.72|733.22|731.22|0
1655282490000|2022-06-15 08:41:30|733.47|731.47|733.6|731.6|733.6|731.6|733.1|731.1|0
1655282500000|2022-06-15 08:41:40|733.72|731.72|733.22|731.22|733.72|731.72|733.22|731.22|0
1655282520000|2022-06-15 08:42:00|732.97|730.97|732.97|730.97|733.22|731.22|732.97|730.97|0
1655282530000|2022-06-15 08:42:10|733.22|731.22|733.22|731.22|733.22|731.22|732.97|730.97|0
1655282540000|2022-06-15 08:42:20|733.47|731.47|733.72|731.72|733.72|731.72|733.47|731.47|0
1655282550000|2022-06-15 08:42:30|733.6|731.6|733.72|731.72|733.72|731.72|733.6|731.6|0
1655282560000|2022-06-15 08:42:40|733.47|731.47|733.85|731.85|733.85|731.85|733.47|731.47|0
1655282570000|2022-06-15 08:42:50|734.22|732.22|733.97|731.97|734.22|732.22|733.97|731.97|0
1655282580000|2022-06-15 08:43:00|734.35|732.35|734.22|732.22|734.35|732.35|734.22|732.22|0
1655282590000|2022-06-15 08:43:10|734.47|732.47|734.22|732.22|734.47|732.47|734.22|732.22|0
1655282600000|2022-06-15 08:43:20|734.35|732.35|734.22|732.22|734.6|732.6|734.22|732.22|0
1655282610000|2022-06-15 08:43:30|733.97|731.97|734.22|732.22|734.22|732.22|733.97|731.97|0
1655282620000|2022-06-15 08:43:40|734.47|732.47|734.72|732.72|734.72|732.72|734.35|732.35|0
1655282630000|2022-06-15 08:43:50|734.47|732.47|734.22|732.22|734.47|732.47|734.22|732.22|0
1655282640000|2022-06-15 08:44:00|734.72|732.72|734.47|732.47|734.72|732.72|734.47|732.47|0
1655282650000|2022-06-15 08:44:10|734.72|732.72|734.47|732.47|734.72|732.72|734.47|732.47|0
1655282660000|2022-06-15 08:44:20|734.6|732.6|734.35|732.35|734.6|732.6|734.35|732.35|0
1655282670000|2022-06-15 08:44:30|734.47|732.47|734.47|732.47|734.6|732.6|734.47|732.47|0
1655282680000|2022-06-15 08:44:40|734.35|732.35|734.22|732.22|734.35|732.35|734.22|732.22|0
1655282690000|2022-06-15 08:44:50|733.97|731.97|734.97|732.97|734.97|732.97|733.97|731.97|0
1655282700000|2022-06-15 08:45:00|734.72|732.72|734.72|732.72|734.72|732.72|734.72|732.72|0
1655282720000|2022-06-15 08:45:20|734.6|732.6|734.22|732.22|734.6|732.6|734.22|732.22|0
1655282730000|2022-06-15 08:45:30|734.47|732.47|734.47|732.47|734.47|732.47|734.47|732.47|0
1655282750000|2022-06-15 08:45:50|734.72|732.72|735.22|733.22|735.22|733.22|734.72|732.72|0
1655282760000|2022-06-15 08:46:00|734.97|732.97|734.97|732.97|735.22|733.22|734.97|732.97|0
1655282770000|2022-06-15 08:46:10|735.22|733.22|735.47|733.47|735.47|733.47|735.22|733.22|0
1655282780000|2022-06-15 08:46:20|735.72|733.72|735.72|733.72|735.85|733.85|735.72|733.72|0
1655282790000|2022-06-15 08:46:30|735.47|733.47|735.85|733.85|735.97|733.97|735.47|733.47|0
1655282800000|2022-06-15 08:46:40|736.22|734.22|736.72|734.72|736.72|734.72|736.22|734.22|0
1655282810000|2022-06-15 08:46:50|736.22|734.22|736.47|734.47|736.47|734.47|735.97|733.97|0
1655282820000|2022-06-15 08:47:00|736.35|734.35|736.47|734.47|736.47|734.47|736.35|734.35|0
1655282830000|2022-06-15 08:47:10|736.35|734.35|736.72|734.72|736.72|734.72|735.97|733.97|0
1655282840000|2022-06-15 08:47:20|736.97|734.97|736.97|734.97|736.97|734.97|736.47|734.47|0
1655282850000|2022-06-15 08:47:30|737.1|735.1|736.72|734.72|737.1|735.1|736.72|734.72|0
1655282860000|2022-06-15 08:47:40|737.47|735.47|737.47|735.47|737.85|735.85|737.47|735.47|0
1655282870000|2022-06-15 08:47:50|737.22|735.22|737.6|735.6|737.6|735.6|737.22|735.22|0
1655282880000|2022-06-15 08:48:00|737.35|735.35|737.97|735.97|737.97|735.97|737.35|735.35|0
1655282890000|2022-06-15 08:48:10|737.72|735.72|738.1|736.1|738.1|736.1|737.47|735.47|0
1655282900000|2022-06-15 08:48:20|737.72|735.72|737.47|735.47|737.72|735.72|737.47|735.47|0
1655282910000|2022-06-15 08:48:30|737.72|735.72|738.22|736.22|738.22|736.22|737.72|735.72|0
1655282920000|2022-06-15 08:48:40|738.35|736.35|738.72|736.72|738.72|736.72|738.35|736.35|0
1655282930000|2022-06-15 08:48:50|738.97|736.97|739.22|737.22|739.35|737.35|738.97|736.97|0
1655282940000|2022-06-15 08:49:00|739.47|737.47|739.22|737.22|739.47|737.47|739.22|737.22|0
1655282950000|2022-06-15 08:49:10|738.97|736.97|739.97|737.97|739.97|737.97|738.97|736.97|0
1655282960000|2022-06-15 08:49:20|739.72|737.72|738.97|736.97|739.72|737.72|738.97|736.97|0
1655282970000|2022-06-15 08:49:30|738.85|736.85|739.22|737.22|739.22|737.22|738.85|736.85|0
1655282980000|2022-06-15 08:49:40|738.97|736.97|739.1|737.1|739.1|737.1|738.97|736.97|0
1655282990000|2022-06-15 08:49:50|738.97|736.97|739.35|737.35|739.35|737.35|738.97|736.97|0
1655283000000|2022-06-15 08:50:00|739.97|737.97|740.35|738.35|740.6|738.6|739.97|737.97|0
1655283010000|2022-06-15 08:50:10|739.97|737.97|740.47|738.47|740.47|738.47|739.97|737.97|0
1655283020000|2022-06-15 08:50:20|740.6|738.6|739.72|737.72|740.6|738.6|739.72|737.72|0
1655283030000|2022-06-15 08:50:30|739.47|737.47|739.6|737.6|739.6|737.6|739.47|737.47|0
1655283040000|2022-06-15 08:50:40|739.72|737.72|739.22|737.22|739.72|737.72|739.22|737.22|0
1655283050000|2022-06-15 08:50:50|739.47|737.47|739.72|737.72|739.72|737.72|739.47|737.47|0
1655283060000|2022-06-15 08:51:00|739.97|737.97|739.47|737.47|739.97|737.97|739.47|737.47|0
1655283070000|2022-06-15 08:51:10|739.6|737.6|739.72|737.72|739.72|737.72|739.47|737.47|0
1655283080000|2022-06-15 08:51:20|740.47|738.47|740.85|738.85|740.97|738.97|740.47|738.47|0
1655283090000|2022-06-15 08:51:30|740.72|738.72|740.47|738.47|740.72|738.72|740.47|738.47|0
1655283100000|2022-06-15 08:51:40|740.72|738.72|740.47|738.47|740.72|738.72|740.47|738.47|0
1655283110000|2022-06-15 08:51:50|740.35|738.35|740.22|738.22|740.47|738.47|740.22|738.22|0
1655283120000|2022-06-15 08:52:00|740.35|738.35|740.85|738.85|740.85|738.85|740.35|738.35|0
1655283130000|2022-06-15 08:52:10|740.72|738.72|741.22|739.22|741.22|739.22|740.72|738.72|0
1655283140000|2022-06-15 08:52:20|740.72|738.72|740.72|738.72|740.72|738.72|740.47|738.47|0
1655283150000|2022-06-15 08:52:30|740.97|738.97|740.6|738.6|740.97|738.97|740.47|738.47|0
1655283160000|2022-06-15 08:52:40|740.72|738.72|740.22|738.22|740.72|738.72|740.1|738.1|0
1655283170000|2022-06-15 08:52:50|740.1|738.1|740.22|738.22|740.22|738.22|740.1|738.1|0
1655283180000|2022-06-15 08:53:00|740.1|738.1|739.97|737.97|740.22|738.22|739.97|737.97|0
1655283190000|2022-06-15 08:53:10|739.72|737.72|739.72|737.72|739.72|737.72|739.72|737.72|0
1655283200000|2022-06-15 08:53:20|739.6|737.6|739.72|737.72|739.72|737.72|739.6|737.6|0
1655283210000|2022-06-15 08:53:30|739.85|737.85|740.72|738.72|740.72|738.72|739.85|737.85|0
1655283220000|2022-06-15 08:53:40|740.85|738.85|740.47|738.47|740.85|738.85|740.47|738.47|0
1655283230000|2022-06-15 08:53:50|740.22|738.22|739.97|737.97|740.22|738.22|739.97|737.97|0
1655283240000|2022-06-15 08:54:00|739.47|737.47|739.22|737.22|739.47|737.47|739.22|737.22|0
1655283250000|2022-06-15 08:54:10|739.35|737.35|738.47|736.47|739.35|737.35|738.47|736.47|0
1655283260000|2022-06-15 08:54:20|738.72|736.72|738.97|736.97|738.97|736.97|738.72|736.72|0
1655283270000|2022-06-15 08:54:30|738.85|736.85|739.47|737.47|739.47|737.47|738.85|736.85|0
1655283280000|2022-06-15 08:54:40|739.22|737.22|739.22|737.22|739.22|737.22|739.22|737.22|0
1655283290000|2022-06-15 08:54:50|739.1|737.1|738.97|736.97|739.22|737.22|738.97|736.97|0
1655283300000|2022-06-15 08:55:00|739.1|737.1|740.47|738.47|740.47|738.47|739.1|737.1|0
1655283310000|2022-06-15 08:55:10|740.35|738.35|738.97|736.97|740.35|738.35|738.97|736.97|0
1655283320000|2022-06-15 08:55:20|739.22|737.22|739.47|737.47|739.47|737.47|739.22|737.22|0
1655283330000|2022-06-15 08:55:30|739.72|737.72|739.47|737.47|739.72|737.72|739.47|737.47|0
1655283340000|2022-06-15 08:55:40|739.6|737.6|738.72|736.72|739.6|737.6|738.72|736.72|0
1655283350000|2022-06-15 08:55:50|738.97|736.97|738.97|736.97|738.97|736.97|738.97|736.97|0
1655283360000|2022-06-15 08:56:00|739.22|737.22|739.22|737.22|739.47|737.47|739.22|737.22|0
1655283370000|2022-06-15 08:56:10|738.97|736.97|738.97|736.97|739.1|737.1|738.97|736.97|0
1655283380000|2022-06-15 08:56:20|739.1|737.1|738.47|736.47|739.1|737.1|738.47|736.47|0
1655283390000|2022-06-15 08:56:30|738.72|736.72|738.97|736.97|738.97|736.97|738.47|736.47|0
1655283400000|2022-06-15 08:56:40|739.47|737.47|739.47|737.47|739.47|737.47|739.22|737.22|0
1655283410000|2022-06-15 08:56:50|739.35|737.35|739.72|737.72|739.72|737.72|739.35|737.35|0
1655283420000|2022-06-15 08:57:00|739.47|737.47|738.97|736.97|739.47|737.47|738.97|736.97|0
1655283430000|2022-06-15 08:57:10|738.72|736.72|738.97|736.97|738.97|736.97|738.72|736.72|0
1655283440000|2022-06-15 08:57:20|739.22|737.22|738.97|736.97|739.22|737.22|738.97|736.97|0
1655283450000|2022-06-15 08:57:30|738.85|736.85|738.85|736.85|738.85|736.85|738.72|736.72|0
1655283460000|2022-06-15 08:57:40|738.47|736.47|739.35|737.35|739.35|737.35|738.47|736.47|0
1655283470000|2022-06-15 08:57:50|739.22|737.22|739.22|737.22|739.22|737.22|738.97|736.97|0
1655283480000|2022-06-15 08:58:00|738.97|736.97|738.97|736.97|738.97|736.97|738.85|736.85|0
1655283490000|2022-06-15 08:58:10|739.22|737.22|739.35|737.35|739.72|737.72|739.22|737.22|0
1655283500000|2022-06-15 08:58:20|739.47|737.47|739.47|737.47|739.72|737.72|739.47|737.47|0
1655283510000|2022-06-15 08:58:30|739.6|737.6|739.6|737.6|739.6|737.6|739.47|737.47|0
1655283520000|2022-06-15 08:58:40|739.47|737.47|739.47|737.47|739.47|737.47|739.35|737.35|0
1655283530000|2022-06-15 08:58:50|739.97|737.97|739.97|737.97|739.97|737.97|739.97|737.97|0
1655283540000|2022-06-15 08:59:00|740.22|738.22|740.1|738.1|740.6|738.6|740.1|738.1|0
1655283550000|2022-06-15 08:59:10|739.97|737.97|740.1|738.1|740.22|738.22|739.97|737.97|0
1655283560000|2022-06-15 08:59:20|740.47|738.47|740.47|738.47|740.72|738.72|740.47|738.47|0
1655283570000|2022-06-15 08:59:30|740.35|738.35|739.97|737.97|740.35|738.35|739.97|737.97|0
1655283580000|2022-06-15 08:59:40|740.1|738.1|739.72|737.72|740.1|738.1|739.72|737.72|0
1655283590000|2022-06-15 08:59:50|739.85|737.85|739.72|737.72|739.85|737.85|739.72|737.72|0
1655283600000|2022-06-15 09:00:00|739.47|737.47|740.22|738.22|740.22|738.22|739.47|737.47|0
1655283610000|2022-06-15 09:00:10|740.35|738.35|741.72|739.72|741.97|739.97|740.35|738.35|0
1655283620000|2022-06-15 09:00:20|741.6|739.6|742.97|740.97|742.97|740.97|741.6|739.6|0
1655283630000|2022-06-15 09:00:30|743.47|741.47|743.47|741.47|743.47|741.47|742.97|740.97|0
1655283640000|2022-06-15 09:00:40|743.6|741.6|743.22|741.22|743.6|741.6|743.22|741.22|0
1655283650000|2022-06-15 09:00:50|742.97|740.97|742.72|740.72|743.22|741.22|742.72|740.72|0
1655283660000|2022-06-15 09:01:00|742.97|740.97|742.47|740.47|742.97|740.97|742.47|740.47|0
1655283670000|2022-06-15 09:01:10|742.35|740.35|742.47|740.47|742.47|740.47|742.35|740.35|0
1655283680000|2022-06-15 09:01:20|742.35|740.35|742.22|740.22|742.35|740.35|742.22|740.22|0
1655283690000|2022-06-15 09:01:30|742.47|740.47|742.47|740.47|742.72|740.72|742.47|740.47|0
1655283700000|2022-06-15 09:01:40|742.72|740.72|743.47|741.47|743.47|741.47|742.72|740.72|0
1655283710000|2022-06-15 09:01:50|744.22|742.22|744.22|742.22|744.22|742.22|744.22|742.22|0
1655283720000|2022-06-15 09:02:00|744.47|742.47|743.72|741.72|744.47|742.47|743.72|741.72|0
1655283730000|2022-06-15 09:02:10|743.47|741.47|743.85|741.85|743.85|741.85|743.47|741.47|0
1655283740000|2022-06-15 09:02:20|744.22|742.22|744.35|742.35|744.35|742.35|744.1|742.1|0
1655283750000|2022-06-15 09:02:30|744.22|742.22|745.22|743.22|745.22|743.22|744.22|742.22|0
1655283760000|2022-06-15 09:02:40|745.47|743.47|745.22|743.22|745.47|743.47|744.97|742.97|0
1655283770000|2022-06-15 09:02:50|745.1|743.1|745.22|743.22|745.22|743.22|744.97|742.97|0
1655283780000|2022-06-15 09:03:00|745.47|743.47|744.72|742.72|745.97|743.97|744.72|742.72|0
1655283790000|2022-06-15 09:03:10|745.22|743.22|745.47|743.47|745.47|743.47|744.97|742.97|0
1655283800000|2022-06-15 09:03:20|745.22|743.22|744.72|742.72|745.22|743.22|744.72|742.72|0
1655283810000|2022-06-15 09:03:30|744.85|742.85|745.1|743.1|745.1|743.1|744.85|742.85|0
1655283820000|2022-06-15 09:03:40|745.47|743.47|745.47|743.47|745.47|743.47|745.22|743.22|0
1655283830000|2022-06-15 09:03:50|745.72|743.72|745.97|743.97|746.22|744.22|745.72|743.72|0
1655283840000|2022-06-15 09:04:00|746.1|744.1|745.22|743.22|746.1|744.1|745.22|743.22|0
1655283850000|2022-06-15 09:04:10|745.1|743.1|746.47|744.47|746.47|744.47|745.1|743.1|0
1655283860000|2022-06-15 09:04:20|746.6|744.6|746.47|744.47|746.6|744.6|746.22|744.22|0
1655283870000|2022-06-15 09:04:30|746.72|744.72|746.47|744.47|746.72|744.72|746.22|744.22|0
1655283880000|2022-06-15 09:04:40|746.35|744.35|746.72|744.72|746.72|744.72|746.35|744.35|0
1655283890000|2022-06-15 09:04:50|746.35|744.35|746.47|744.47|746.47|744.47|746.35|744.35|0
1655283900000|2022-06-15 09:05:00|746.72|744.72|746.22|744.22|746.72|744.72|746.1|744.1|0
1655283910000|2022-06-15 09:05:10|745.97|743.97|745.97|743.97|745.97|743.97|745.97|743.97|0
1655283920000|2022-06-15 09:05:20|745.72|743.72|745.47|743.47|745.72|743.72|745.47|743.47|0
1655283930000|2022-06-15 09:05:30|745.35|743.35|745.35|743.35|745.35|743.35|745.22|743.22|0
1655283940000|2022-06-15 09:05:40|745.22|743.22|745.72|743.72|745.85|743.85|744.97|742.97|0
1655283950000|2022-06-15 09:05:50|745.47|743.47|744.97|742.97|745.47|743.47|744.97|742.97|0
1655283960000|2022-06-15 09:06:00|745.22|743.22|745.6|743.6|745.72|743.72|745.22|743.22|0
1655283970000|2022-06-15 09:06:10|745.72|743.72|745.85|743.85|745.97|743.97|745.6|743.6|0
1655283980000|2022-06-15 09:06:20|745.72|743.72|745.72|743.72|746.22|744.22|745.72|743.72|0
1655283990000|2022-06-15 09:06:30|745.47|743.47|745.85|743.85|745.97|743.97|745.47|743.47|0
1655284000000|2022-06-15 09:06:40|745.97|743.97|745.47|743.47|745.97|743.97|745.47|743.47|0
1655284010000|2022-06-15 09:06:50|745.35|743.35|745.22|743.22|745.6|743.6|745.22|743.22|0
1655284020000|2022-06-15 09:07:00|745.47|743.47|745.72|743.72|745.72|743.72|745.47|743.47|0
1655284030000|2022-06-15 09:07:10|745.47|743.47|745.35|743.35|745.47|743.47|745.35|743.35|0
1655284040000|2022-06-15 09:07:20|745.1|743.1|744.97|742.97|745.47|743.47|744.97|742.97|0
1655284050000|2022-06-15 09:07:30|745.22|743.22|744.72|742.72|745.22|743.22|744.72|742.72|0
1655284060000|2022-06-15 09:07:40|744.47|742.47|744.72|742.72|744.85|742.85|744.47|742.47|0
1655284070000|2022-06-15 09:07:50|744.6|742.6|744.47|742.47|744.6|742.6|744.47|742.47|0
1655284080000|2022-06-15 09:08:00|744.6|742.6|744.22|742.22|744.6|742.6|744.22|742.22|0
1655284090000|2022-06-15 09:08:10|744.35|742.35|744.97|742.97|744.97|742.97|744.35|742.35|0
1655284100000|2022-06-15 09:08:20|744.6|742.6|744.85|742.85|744.85|742.85|744.6|742.6|0
1655284110000|2022-06-15 09:08:30|745.22|743.22|744.85|742.85|745.47|743.47|744.85|742.85|0
1655284120000|2022-06-15 09:08:40|745.1|743.1|744.97|742.97|745.1|743.1|744.97|742.97|0
1655284130000|2022-06-15 09:08:50|744.72|742.72|744.85|742.85|744.97|742.97|744.72|742.72|0
1655284140000|2022-06-15 09:09:00|745.1|743.1|745.72|743.72|745.72|743.72|744.97|742.97|0
1655284150000|2022-06-15 09:09:10|745.47|743.47|746.97|744.97|746.97|744.97|745.35|743.35|0
1655284160000|2022-06-15 09:09:20|745.97|743.97|744.97|742.97|745.97|743.97|744.97|742.97|0
1655284170000|2022-06-15 09:09:30|745.22|743.22|744.72|742.72|745.22|743.22|744.72|742.72|0
1655284180000|2022-06-15 09:09:40|744.85|742.85|744.97|742.97|744.97|742.97|744.72|742.72|0
1655284190000|2022-06-15 09:09:50|744.72|742.72|744.97|742.97|744.97|742.97|744.72|742.72|0
1655284200000|2022-06-15 09:10:00|745.72|743.72|745.72|743.72|745.72|743.72|745.72|743.72|0
1655284210000|2022-06-15 09:10:10|745.47|743.47|745.47|743.47|745.72|743.72|745.47|743.47|0
1655284220000|2022-06-15 09:10:20|745.72|743.72|745.85|743.85|745.97|743.97|745.72|743.72|0
1655284230000|2022-06-15 09:10:30|745.72|743.72|745.72|743.72|745.72|743.72|745.6|743.6|0
1655284240000|2022-06-15 09:10:40|745.6|743.6|746.35|744.35|746.47|744.47|745.6|743.6|0
1655284250000|2022-06-15 09:10:50|746.22|744.22|746.1|744.1|746.22|744.22|746.1|744.1|0
1655284260000|2022-06-15 09:11:00|746.6|744.6|746.35|744.35|746.6|744.6|746.1|744.1|0
1655284270000|2022-06-15 09:11:10|746.47|744.47|745.47|743.47|746.47|744.47|745.47|743.47|0
1655284280000|2022-06-15 09:11:20|745.6|743.6|746.22|744.22|746.22|744.22|745.6|743.6|0
1655284290000|2022-06-15 09:11:30|746.47|744.47|746.72|744.72|746.72|744.72|746.47|744.47|0
1655284300000|2022-06-15 09:11:40|747.1|745.1|746.97|744.97|747.22|745.22|746.97|744.97|0
1655284310000|2022-06-15 09:11:50|747.47|745.47|747.47|745.47|747.72|745.72|747.47|745.47|0
1655284320000|2022-06-15 09:12:00|747.6|745.6|746.97|744.97|747.6|745.6|746.72|744.72|0
1655284330000|2022-06-15 09:12:10|746.6|744.6|747.35|745.35|747.47|745.47|746.6|744.6|0
1655284340000|2022-06-15 09:12:20|747.47|745.47|747.47|745.47|747.47|745.47|747.22|745.22|0
1655284350000|2022-06-15 09:12:30|747.35|745.35|747.22|745.22|747.47|745.47|746.97|744.97|0
1655284360000|2022-06-15 09:12:40|747.47|745.47|747.47|745.47|747.47|745.47|747.22|745.22|0
1655284370000|2022-06-15 09:12:50|747.97|745.97|747.72|745.72|747.97|745.97|747.72|745.72|0
1655284380000|2022-06-15 09:13:00|747.47|745.47|747.47|745.47|747.47|745.47|747.47|745.47|0
1655284390000|2022-06-15 09:13:10|747.22|745.22|746.97|744.97|747.22|745.22|746.97|744.97|0
1655284400000|2022-06-15 09:13:20|746.72|744.72|746.72|744.72|746.85|744.85|746.72|744.72|0
1655284410000|2022-06-15 09:13:30|746.47|744.47|747.47|745.47|747.47|745.47|746.47|744.47|0
1655284420000|2022-06-15 09:13:40|747.35|745.35|748.22|746.22|748.22|746.22|747.35|745.35|0
1655284430000|2022-06-15 09:13:50|748.85|746.85|748.72|746.72|748.97|746.97|748.72|746.72|0
1655284440000|2022-06-15 09:14:00|749.1|747.1|748.47|746.47|749.1|747.1|748.47|746.47|0
1655284450000|2022-06-15 09:14:10|748.22|746.22|748.35|746.35|748.35|746.35|747.97|745.97|0
1655284460000|2022-06-15 09:14:20|748.72|746.72|748.22|746.22|748.72|746.72|748.22|746.22|0
1655284470000|2022-06-15 09:14:30|747.97|745.97|747.97|745.97|747.97|745.97|747.97|745.97|0
1655284480000|2022-06-15 09:14:40|747.47|745.47|747.22|745.22|747.47|745.47|747.22|745.22|0
1655284490000|2022-06-15 09:14:50|747.47|745.47|747.22|745.22|747.47|745.47|747.22|745.22|0
1655284500000|2022-06-15 09:15:00|747.47|745.47|747.72|745.72|747.72|745.72|747.47|745.47|0
1655284510000|2022-06-15 09:15:10|747.35|745.35|747.35|745.35|747.35|745.35|747.22|745.22|0
1655284520000|2022-06-15 09:15:20|746.72|744.72|746.85|744.85|746.97|744.97|746.72|744.72|0
1655284530000|2022-06-15 09:15:30|746.97|744.97|747.47|745.47|747.47|745.47|746.97|744.97|0
1655284540000|2022-06-15 09:15:40|747.85|745.85|747.85|745.85|747.85|745.85|747.72|745.72|0
1655284550000|2022-06-15 09:15:50|747.97|745.97|747.47|745.47|747.97|745.97|747.35|745.35|0
1655284560000|2022-06-15 09:16:00|747.6|745.6|746.97|744.97|747.6|745.6|746.97|744.97|0
1655284570000|2022-06-15 09:16:10|746.72|744.72|747.22|745.22|747.22|745.22|746.72|744.72|0
1655284580000|2022-06-15 09:16:20|747.35|745.35|746.97|744.97|747.35|745.35|746.97|744.97|0
1655284590000|2022-06-15 09:16:30|747.1|745.1|746.97|744.97|747.1|745.1|746.97|744.97|0
1655284600000|2022-06-15 09:16:40|746.47|744.47|746.85|744.85|746.85|744.85|746.47|744.47|0
1655284610000|2022-06-15 09:16:50|746.47|744.47|746.22|744.22|746.72|744.72|746.22|744.22|0
1655284620000|2022-06-15 09:17:00|745.97|743.97|746.22|744.22|746.22|744.22|745.97|743.97|0
1655284630000|2022-06-15 09:17:10|745.97|743.97|746.22|744.22|746.22|744.22|745.97|743.97|0
1655284640000|2022-06-15 09:17:20|746.1|744.1|746.22|744.22|746.22|744.22|746.1|744.1|0
1655284650000|2022-06-15 09:17:30|745.97|743.97|745.72|743.72|745.97|743.97|745.72|743.72|0
1655284660000|2022-06-15 09:17:40|745.47|743.47|744.1|742.1|745.47|743.47|743.97|741.97|0
1655284670000|2022-06-15 09:17:50|744.72|742.72|744.72|742.72|744.85|742.85|744.72|742.72|0
1655284680000|2022-06-15 09:18:00|744.22|742.22|744.22|742.22|744.22|742.22|744.22|742.22|0
1655284690000|2022-06-15 09:18:10|744.1|742.1|744.22|742.22|744.22|742.22|744.1|742.1|0
1655284720000|2022-06-15 09:18:40|744.47|742.47|744.22|742.22|744.47|742.47|743.97|741.97|0
1655284730000|2022-06-15 09:18:50|745.1|743.1|745.47|743.47|745.47|743.47|745.1|743.1|0
1655284740000|2022-06-15 09:19:00|745.22|743.22|745.1|743.1|745.22|743.22|745.1|743.1|0
1655284750000|2022-06-15 09:19:10|745.22|743.22|745.72|743.72|745.72|743.72|745.1|743.1|0
1655284760000|2022-06-15 09:19:20|745.97|743.97|745.72|743.72|745.97|743.97|745.72|743.72|0
1655284770000|2022-06-15 09:19:30|745.97|743.97|746.22|744.22|746.22|744.22|745.85|743.85|0
1655284780000|2022-06-15 09:19:40|746.47|744.47|745.85|743.85|746.47|744.47|745.85|743.85|0
1655284790000|2022-06-15 09:19:50|745.97|743.97|745.97|743.97|745.97|743.97|745.97|743.97|0
1655284800000|2022-06-15 09:20:00|745.72|743.72|746.22|744.22|746.22|744.22|745.72|743.72|0
1655284810000|2022-06-15 09:20:10|745.97|743.97|745.47|743.47|745.97|743.97|745.47|743.47|0
1655284820000|2022-06-15 09:20:20|745.22|743.22|745.47|743.47|745.6|743.6|745.22|743.22|0
1655284830000|2022-06-15 09:20:30|745.97|743.97|745.97|743.97|745.97|743.97|745.97|743.97|0
1655284840000|2022-06-15 09:20:40|745.72|743.72|745.85|743.85|745.97|743.97|745.72|743.72|0
1655284850000|2022-06-15 09:20:50|745.97|743.97|746.22|744.22|746.22|744.22|745.97|743.97|0
1655284860000|2022-06-15 09:21:00|746.47|744.47|745.85|743.85|746.47|744.47|745.85|743.85|0
1655284870000|2022-06-15 09:21:10|745.72|743.72|745.97|743.97|745.97|743.97|745.72|743.72|0
1655284880000|2022-06-15 09:21:20|746.22|744.22|746.22|744.22|746.22|744.22|745.97|743.97|0
1655284890000|2022-06-15 09:21:30|746.72|744.72|746.97|744.97|746.97|744.97|746.47|744.47|0
1655284900000|2022-06-15 09:21:40|746.72|744.72|746.85|744.85|746.85|744.85|746.47|744.47|0
1655284910000|2022-06-15 09:21:50|745.97|743.97|746.72|744.72|746.72|744.72|745.97|743.97|0
1655284920000|2022-06-15 09:22:00|746.97|744.97|746.97|744.97|746.97|744.97|746.72|744.72|0
1655284930000|2022-06-15 09:22:10|746.72|744.72|746.72|744.72|747.35|745.35|746.72|744.72|0
1655284940000|2022-06-15 09:22:20|746.97|744.97|747.47|745.47|747.47|745.47|746.97|744.97|0
1655284950000|2022-06-15 09:22:30|747.22|745.22|747.47|745.47|747.47|745.47|747.22|745.22|0
1655284960000|2022-06-15 09:22:40|747.72|745.72|748.22|746.22|748.22|746.22|747.72|745.72|0
1655284970000|2022-06-15 09:22:50|747.97|745.97|747.97|745.97|748.1|746.1|747.97|745.97|0
1655284980000|2022-06-15 09:23:00|747.85|745.85|747.47|745.47|747.97|745.97|747.47|745.47|0
1655284990000|2022-06-15 09:23:10|747.35|745.35|747.47|745.47|747.6|745.6|747.35|745.35|0
1655285000000|2022-06-15 09:23:20|747.35|745.35|747.47|745.47|747.47|745.47|747.35|745.35|0
1655285010000|2022-06-15 09:23:30|747.35|745.35|748.47|746.47|748.47|746.47|747.35|745.35|0
1655285020000|2022-06-15 09:23:40|748.22|746.22|747.97|745.97|748.22|746.22|747.97|745.97|0
1655285030000|2022-06-15 09:23:50|748.22|746.22|747.97|745.97|748.22|746.22|747.85|745.85|0
1655285040000|2022-06-15 09:24:00|748.1|746.1|747.97|745.97|748.1|746.1|747.97|745.97|0
1655285050000|2022-06-15 09:24:10|747.72|745.72|747.22|745.22|747.72|745.72|747.22|745.22|0
1655285060000|2022-06-15 09:24:20|746.97|744.97|746.72|744.72|746.97|744.97|746.72|744.72|0
1655285070000|2022-06-15 09:24:30|746.97|744.97|747.35|745.35|747.35|745.35|746.72|744.72|0
1655285080000|2022-06-15 09:24:40|747.22|745.22|747.22|745.22|747.22|745.22|747.22|745.22|0
1655285090000|2022-06-15 09:24:50|747.1|745.1|746.97|744.97|747.22|745.22|746.97|744.97|0
1655285100000|2022-06-15 09:25:00|746.6|744.6|746.47|744.47|746.6|744.6|746.47|744.47|0
1655285110000|2022-06-15 09:25:10|746.22|744.22|746.72|744.72|746.72|744.72|746.22|744.22|0
1655285120000|2022-06-15 09:25:20|746.22|744.22|745.6|743.6|746.47|744.47|745.6|743.6|0
1655285130000|2022-06-15 09:25:30|745.47|743.47|746.85|744.85|746.85|744.85|745.47|743.47|0
1655285140000|2022-06-15 09:25:40|746.72|744.72|746.85|744.85|746.97|744.97|746.72|744.72|0
1655285150000|2022-06-15 09:25:50|747.47|745.47|747.72|745.72|747.72|745.72|747.47|745.47|0
1655285160000|2022-06-15 09:26:00|747.47|745.47|747.35|745.35|747.47|745.47|747.35|745.35|0
1655285170000|2022-06-15 09:26:10|747.47|745.47|747.6|745.6|747.72|745.72|747.47|745.47|0
1655285180000|2022-06-15 09:26:20|747.72|745.72|747.22|745.22|747.72|745.72|747.22|745.22|0
1655285190000|2022-06-15 09:26:30|747.35|745.35|747.35|745.35|747.35|745.35|747.35|745.35|0
1655285200000|2022-06-15 09:26:40|747.22|745.22|747.35|745.35|747.35|745.35|746.97|744.97|0
1655285210000|2022-06-15 09:26:50|747.22|745.22|746.97|744.97|747.22|745.22|746.97|744.97|0
1655285220000|2022-06-15 09:27:00|747.1|745.1|746.97|744.97|747.1|745.1|746.97|744.97|0
1655285230000|2022-06-15 09:27:10|746.85|744.85|746.35|744.35|746.85|744.85|746.35|744.35|0
1655285240000|2022-06-15 09:27:20|746.22|744.22|746.47|744.47|746.47|744.47|746.22|744.22|0
1655285250000|2022-06-15 09:27:30|746.72|744.72|745.97|743.97|746.72|744.72|745.97|743.97|0
1655285260000|2022-06-15 09:27:40|746.22|744.22|745.97|743.97|746.22|744.22|745.97|743.97|0
1655285270000|2022-06-15 09:27:50|746.22|744.22|745.97|743.97|746.22|744.22|745.97|743.97|0
1655285280000|2022-06-15 09:28:00|745.6|743.6|745.1|743.1|745.6|743.6|745.1|743.1|0
1655285290000|2022-06-15 09:28:10|744.85|742.85|744.85|742.85|744.85|742.85|744.85|742.85|0
1655285300000|2022-06-15 09:28:20|744.6|742.6|744.47|742.47|744.6|742.6|744.47|742.47|0
1655285310000|2022-06-15 09:28:30|744.35|742.35|743.85|741.85|744.35|742.35|743.72|741.72|0
1655285320000|2022-06-15 09:28:40|744.22|742.22|744.97|742.97|744.97|742.97|744.22|742.22|0
1655285330000|2022-06-15 09:28:50|744.72|742.72|744.47|742.47|744.72|742.72|744.47|742.47|0
1655285340000|2022-06-15 09:29:00|744.35|742.35|744.47|742.47|744.47|742.47|744.22|742.22|0
1655285350000|2022-06-15 09:29:10|744.22|742.22|743.85|741.85|744.22|742.22|743.72|741.72|0
1655285360000|2022-06-15 09:29:20|743.72|741.72|744.72|742.72|744.72|742.72|743.72|741.72|0
1655285370000|2022-06-15 09:29:30|743.97|741.97|744.22|742.22|744.22|742.22|743.85|741.85|0
1655285380000|2022-06-15 09:29:40|743.97|741.97|744.22|742.22|744.22|742.22|743.97|741.97|0
1655285390000|2022-06-15 09:29:50|743.97|741.97|744.22|742.22|744.22|742.22|743.97|741.97|0
1655285400000|2022-06-15 09:30:00|743.85|741.85|744.47|742.47|744.47|742.47|743.85|741.85|0
1655285410000|2022-06-15 09:30:10|744.22|742.22|744.22|742.22|744.22|742.22|744.22|742.22|0
1655285420000|2022-06-15 09:30:20|744.35|742.35|744.22|742.22|744.35|742.35|744.22|742.22|0
1655285430000|2022-06-15 09:30:30|743.97|741.97|743.6|741.6|743.97|741.97|743.6|741.6|0
1655285440000|2022-06-15 09:30:40|743.47|741.47|743.47|741.47|743.6|741.6|743.47|741.47|0
1655285450000|2022-06-15 09:30:50|743.22|741.22|743.47|741.47|743.47|741.47|743.22|741.22|0
1655285460000|2022-06-15 09:31:00|743.72|741.72|743.47|741.47|743.72|741.72|743.47|741.47|0
1655285470000|2022-06-15 09:31:10|743.72|741.72|744.47|742.47|744.47|742.47|743.72|741.72|0
1655285480000|2022-06-15 09:31:20|744.35|742.35|743.97|741.97|744.35|742.35|743.85|741.85|0
1655285490000|2022-06-15 09:31:30|744.1|742.1|743.72|741.72|744.1|742.1|743.72|741.72|0
1655285500000|2022-06-15 09:31:40|743.47|741.47|743.72|741.72|743.72|741.72|743.22|741.22|0
1655285510000|2022-06-15 09:31:50|743.97|741.97|743.47|741.47|743.97|741.97|743.47|741.47|0
1655285520000|2022-06-15 09:32:00|742.97|740.97|742.22|740.22|742.97|740.97|741.97|739.97|0
1655285530000|2022-06-15 09:32:10|742.47|740.47|741.97|739.97|742.47|740.47|741.97|739.97|0
1655285540000|2022-06-15 09:32:20|741.72|739.72|741.97|739.97|741.97|739.97|741.72|739.72|0
1655285550000|2022-06-15 09:32:30|741.72|739.72|741.47|739.47|741.72|739.72|741.47|739.47|0
1655285560000|2022-06-15 09:32:40|740.97|738.97|741.6|739.6|741.6|739.6|740.85|738.85|0
1655285570000|2022-06-15 09:32:50|741.47|739.47|742.6|740.6|742.97|740.97|741.47|739.47|0
1655285580000|2022-06-15 09:33:00|742.47|740.47|742.35|740.35|742.47|740.47|742.35|740.35|0
1655285590000|2022-06-15 09:33:10|741.97|739.97|741.47|739.47|741.97|739.97|741.47|739.47|0
1655285600000|2022-06-15 09:33:20|741.6|739.6|741.6|739.6|741.6|739.6|741.6|739.6|0
1655285610000|2022-06-15 09:33:30|741.47|739.47|741.22|739.22|741.47|739.47|741.22|739.22|0
1655285620000|2022-06-15 09:33:40|741.1|739.1|741.22|739.22|741.22|739.22|741.1|739.1|0
1655285640000|2022-06-15 09:34:00|741.47|739.47|741.72|739.72|741.72|739.72|741.47|739.47|0
1655285650000|2022-06-15 09:34:10|741.47|739.47|741.47|739.47|741.72|739.72|741.47|739.47|0
1655285660000|2022-06-15 09:34:20|741.72|739.72|741.85|739.85|741.85|739.85|741.6|739.6|0
1655285670000|2022-06-15 09:34:30|741.72|739.72|740.97|738.97|741.72|739.72|740.97|738.97|0
1655285680000|2022-06-15 09:34:40|741.1|739.1|741.6|739.6|741.97|739.97|741.1|739.1|0
1655285690000|2022-06-15 09:34:50|741.97|739.97|741.72|739.72|741.97|739.97|741.72|739.72|0
1655285700000|2022-06-15 09:35:00|741.97|739.97|741.85|739.85|741.97|739.97|741.72|739.72|0
1655285710000|2022-06-15 09:35:10|741.97|739.97|741.85|739.85|741.97|739.97|741.72|739.72|0
1655285720000|2022-06-15 09:35:20|742.22|740.22|742.47|740.47|742.47|740.47|742.1|740.1|0
1655285730000|2022-06-15 09:35:30|742.72|740.72|742.47|740.47|742.72|740.72|742.47|740.47|0
1655285740000|2022-06-15 09:35:40|742.6|740.6|742.72|740.72|742.72|740.72|742.6|740.6|0
1655285750000|2022-06-15 09:35:50|742.47|740.47|742.47|740.47|742.72|740.72|742.47|740.47|0
1655285760000|2022-06-15 09:36:00|742.6|740.6|742.97|740.97|742.97|740.97|742.6|740.6|0
1655285770000|2022-06-15 09:36:10|743.1|741.1|742.47|740.47|743.1|741.1|742.47|740.47|0
1655285780000|2022-06-15 09:36:20|742.72|740.72|743.22|741.22|743.22|741.22|742.72|740.72|0
1655285790000|2022-06-15 09:36:30|742.97|740.97|743.22|741.22|743.22|741.22|742.97|740.97|0
1655285800000|2022-06-15 09:36:40|743.1|741.1|743.22|741.22|743.22|741.22|742.72|740.72|0
1655285810000|2022-06-15 09:36:50|743.35|741.35|743.72|741.72|743.72|741.72|743.35|741.35|0
1655285820000|2022-06-15 09:37:00|744.22|742.22|743.72|741.72|744.22|742.22|743.72|741.72|0
1655285830000|2022-06-15 09:37:10|743.47|741.47|744.22|742.22|744.22|742.22|743.47|741.47|0
1655285840000|2022-06-15 09:37:20|743.97|741.97|743.97|741.97|744.22|742.22|743.97|741.97|0
1655285850000|2022-06-15 09:37:30|743.85|741.85|744.47|742.47|744.47|742.47|743.85|741.85|0
1655285860000|2022-06-15 09:37:40|744.72|742.72|746.22|744.22|746.22|744.22|744.72|742.72|0
1655285870000|2022-06-15 09:37:50|745.72|743.72|745.22|743.22|745.72|743.72|745.22|743.22|0
1655285880000|2022-06-15 09:38:00|745.1|743.1|745.47|743.47|745.47|743.47|745.1|743.1|0
1655285890000|2022-06-15 09:38:10|745.6|743.6|745.85|743.85|745.97|743.97|745.47|743.47|0
1655285900000|2022-06-15 09:38:20|745.72|743.72|745.97|743.97|745.97|743.97|745.6|743.6|0
1655285910000|2022-06-15 09:38:30|746.22|744.22|746.22|744.22|746.47|744.47|746.22|744.22|0
1655285920000|2022-06-15 09:38:40|745.97|743.97|745.97|743.97|745.97|743.97|745.97|743.97|0
1655285930000|2022-06-15 09:38:50|746.22|744.22|746.72|744.72|746.72|744.72|746.22|744.22|0
1655285940000|2022-06-15 09:39:00|746.47|744.47|746.47|744.47|746.72|744.72|746.22|744.22|0
1655285950000|2022-06-15 09:39:10|746.35|744.35|745.97|743.97|746.47|744.47|745.97|743.97|0
1655285960000|2022-06-15 09:39:20|746.22|744.22|745.97|743.97|746.22|744.22|745.97|743.97|0
1655285970000|2022-06-15 09:39:30|746.22|744.22|746.35|744.35|746.47|744.47|746.22|744.22|0
1655285980000|2022-06-15 09:39:40|746.22|744.22|746.47|744.47|746.47|744.47|746.22|744.22|0
1655285990000|2022-06-15 09:39:50|746.22|744.22|745.97|743.97|746.22|744.22|745.97|743.97|0
1655286000000|2022-06-15 09:40:00|745.72|743.72|745.1|743.1|745.72|743.72|745.1|743.1|0
1655286010000|2022-06-15 09:40:10|745.22|743.22|744.97|742.97|745.22|743.22|744.97|742.97|0
1655286020000|2022-06-15 09:40:20|745.22|743.22|745.85|743.85|745.85|743.85|745.22|743.22|0
1655286030000|2022-06-15 09:40:30|745.72|743.72|745.72|743.72|745.85|743.85|745.6|743.6|0
1655286040000|2022-06-15 09:40:40|745.6|743.6|745.47|743.47|745.6|743.6|745.47|743.47|0
1655286050000|2022-06-15 09:40:50|745.22|743.22|745.85|743.85|745.85|743.85|745.1|743.1|0
1655286060000|2022-06-15 09:41:00|745.72|743.72|745.85|743.85|745.97|743.97|745.6|743.6|0
1655286070000|2022-06-15 09:41:10|745.72|743.72|745.72|743.72|745.72|743.72|745.47|743.47|0
1655286080000|2022-06-15 09:41:20|745.6|743.6|745.85|743.85|745.85|743.85|745.47|743.47|0
1655286090000|2022-06-15 09:41:30|745.97|743.97|745.6|743.6|745.97|743.97|745.6|743.6|0
1655286100000|2022-06-15 09:41:40|745.47|743.47|745.47|743.47|745.6|743.6|745.47|743.47|0
1655286110000|2022-06-15 09:41:50|745.22|743.22|745.22|743.22|745.22|743.22|745.22|743.22|0
1655286120000|2022-06-15 09:42:00|744.35|742.35|744.72|742.72|745.22|743.22|744.35|742.35|0
1655286130000|2022-06-15 09:42:10|744.35|742.35|744.35|742.35|744.35|742.35|744.1|742.1|0
1655286140000|2022-06-15 09:42:20|744.22|742.22|743.97|741.97|744.22|742.22|743.97|741.97|0
1655286150000|2022-06-15 09:42:30|743.72|741.72|743.72|741.72|743.97|741.97|743.47|741.47|0
1655286160000|2022-06-15 09:42:40|743.22|741.22|743.1|741.1|743.22|741.22|742.97|740.97|0
1655286170000|2022-06-15 09:42:50|743.22|741.22|743.22|741.22|743.35|741.35|743.22|741.22|0
1655286180000|2022-06-15 09:43:00|743.1|741.1|742.97|740.97|743.22|741.22|742.97|740.97|0
1655286190000|2022-06-15 09:43:10|743.22|741.22|743.22|741.22|743.22|741.22|742.97|740.97|0
1655286200000|2022-06-15 09:43:20|743.97|741.97|743.72|741.72|743.97|741.97|743.47|741.47|0
1655286210000|2022-06-15 09:43:30|743.47|741.47|743.47|741.47|743.6|741.6|743.47|741.47|0
1655286220000|2022-06-15 09:43:40|743.22|741.22|740.72|738.72|743.22|741.22|740.72|738.72|0
1655286230000|2022-06-15 09:43:50|741.22|739.22|739.97|737.97|741.22|739.22|739.97|737.97|0
1655286240000|2022-06-15 09:44:00|739.1|737.1|739.85|737.85|739.85|737.85|738.72|736.72|0
1655286250000|2022-06-15 09:44:10|740.6|738.6|740.47|738.47|740.72|738.72|740.22|738.22|0
1655286260000|2022-06-15 09:44:20|741.35|739.35|739.35|737.35|741.35|739.35|739.35|737.35|0
1655286270000|2022-06-15 09:44:30|739.22|737.22|739.22|737.22|739.22|737.22|738.85|736.85|0
1655286280000|2022-06-15 09:44:40|739.35|737.35|740.22|738.22|740.22|738.22|739.35|737.35|0
1655286290000|2022-06-15 09:44:50|739.97|737.97|739.97|737.97|739.97|737.97|739.97|737.97|0
1655286300000|2022-06-15 09:45:00|739.85|737.85|739.22|737.22|739.85|737.85|739.22|737.22|0
1655286310000|2022-06-15 09:45:10|739.6|737.6|738.72|736.72|739.72|737.72|738.72|736.72|0
1655286320000|2022-06-15 09:45:20|739.47|737.47|739.1|737.1|739.47|737.47|738.97|736.97|0
1655286330000|2022-06-15 09:45:30|738.97|736.97|738.72|736.72|739.22|737.22|738.72|736.72|0
1655286340000|2022-06-15 09:45:40|739.22|737.22|738.72|736.72|739.22|737.22|738.72|736.72|0
1655286350000|2022-06-15 09:45:50|739.72|737.72|739.85|737.85|739.97|737.97|739.72|737.72|0
1655286360000|2022-06-15 09:46:00|739.22|737.22|739.85|737.85|739.97|737.97|739.22|737.22|0
1655286370000|2022-06-15 09:46:10|740.1|738.1|739.97|737.97|740.1|738.1|739.97|737.97|0
1655286380000|2022-06-15 09:46:20|740.22|738.22|740.22|738.22|740.22|738.22|739.97|737.97|0
1655286390000|2022-06-15 09:46:30|739.97|737.97|740.22|738.22|740.22|738.22|739.85|737.85|0
1655286400000|2022-06-15 09:46:40|739.97|737.97|739.85|737.85|739.97|737.97|739.85|737.85|0
1655286410000|2022-06-15 09:46:50|739.97|737.97|741.22|739.22|741.22|739.22|739.85|737.85|0
1655286420000|2022-06-15 09:47:00|741.1|739.1|740.47|738.47|741.1|739.1|740.47|738.47|0
1655286430000|2022-06-15 09:47:10|740.72|738.72|741.22|739.22|741.22|739.22|740.47|738.47|0
1655286440000|2022-06-15 09:47:20|740.97|738.97|741.72|739.72|741.85|739.85|740.97|738.97|0
1655286450000|2022-06-15 09:47:30|741.97|739.97|741.97|739.97|741.97|739.97|741.97|739.97|0
1655286460000|2022-06-15 09:47:40|742.22|740.22|742.35|740.35|742.47|740.47|742.22|740.22|0
1655286470000|2022-06-15 09:47:50|742.85|740.85|742.72|740.72|742.85|740.85|742.72|740.72|0
1655286480000|2022-06-15 09:48:00|743.35|741.35|742.97|740.97|743.35|741.35|742.97|740.97|0
1655286490000|2022-06-15 09:48:10|743.22|741.22|742.97|740.97|743.22|741.22|742.85|740.85|0
1655286500000|2022-06-15 09:48:20|742.85|740.85|742.47|740.47|742.85|740.85|742.47|740.47|0
1655286510000|2022-06-15 09:48:30|742.22|740.22|742.1|740.1|742.72|740.72|742.1|740.1|0
1655286520000|2022-06-15 09:48:40|742.85|740.85|743.47|741.47|743.47|741.47|742.85|740.85|0
1655286530000|2022-06-15 09:48:50|743.22|741.22|742.85|740.85|743.22|741.22|742.85|740.85|0
1655286540000|2022-06-15 09:49:00|742.72|740.72|743.1|741.1|743.1|741.1|742.72|740.72|0
1655286550000|2022-06-15 09:49:10|742.72|740.72|742.97|740.97|743.22|741.22|742.72|740.72|0
1655286560000|2022-06-15 09:49:20|743.22|741.22|743.1|741.1|743.22|741.22|742.97|740.97|0
1655286570000|2022-06-15 09:49:30|742.97|740.97|742.97|740.97|742.97|740.97|742.85|740.85|0
1655286580000|2022-06-15 09:49:40|742.85|740.85|742.72|740.72|742.97|740.97|742.72|740.72|0
1655286590000|2022-06-15 09:49:50|742.6|740.6|742.6|740.6|742.6|740.6|742.6|740.6|0
1655286600000|2022-06-15 09:50:00|742.47|740.47|742.47|740.47|742.47|740.47|742.35|740.35|0
1655286610000|2022-06-15 09:50:10|742.35|740.35|742.47|740.47|742.47|740.47|742.35|740.35|0
1655286620000|2022-06-15 09:50:20|742.22|740.22|742.22|740.22|742.22|740.22|742.22|740.22|0
1655286630000|2022-06-15 09:50:30|742.35|740.35|742.72|740.72|742.72|740.72|742.35|740.35|0
1655286640000|2022-06-15 09:50:40|742.6|740.6|742.6|740.6|742.72|740.72|742.47|740.47|0
1655286650000|2022-06-15 09:50:50|742.47|740.47|742.72|740.72|742.72|740.72|742.22|740.22|0
1655286660000|2022-06-15 09:51:00|742.47|740.47|741.72|739.72|742.47|740.47|741.72|739.72|0
1655286670000|2022-06-15 09:51:10|741.35|739.35|741.72|739.72|741.72|739.72|741.22|739.22|0
1655286680000|2022-06-15 09:51:20|741.6|739.6|742.22|740.22|742.47|740.47|741.6|739.6|0
1655286690000|2022-06-15 09:51:30|742.1|740.1|742.1|740.1|742.22|740.22|742.1|740.1|0
1655286700000|2022-06-15 09:51:40|741.97|739.97|742.1|740.1|742.22|740.22|741.97|739.97|0
1655286710000|2022-06-15 09:51:50|742.22|740.22|742.47|740.47|742.47|740.47|742.22|740.22|0
1655286720000|2022-06-15 09:52:00|742.6|740.6|743.1|741.1|743.35|741.35|742.6|740.6|0
1655286730000|2022-06-15 09:52:10|742.97|740.97|743.35|741.35|743.35|741.35|742.97|740.97|0
1655286740000|2022-06-15 09:52:20|743.47|741.47|743.97|741.97|743.97|741.97|743.47|741.47|0
1655286750000|2022-06-15 09:52:30|744.22|742.22|744.22|742.22|744.6|742.6|744.1|742.1|0
1655286760000|2022-06-15 09:52:40|743.97|741.97|744.72|742.72|744.97|742.97|743.97|741.97|0
1655286770000|2022-06-15 09:52:50|744.85|742.85|744.97|742.97|745.22|743.22|744.85|742.85|0
1655286780000|2022-06-15 09:53:00|745.35|743.35|745.35|743.35|745.47|743.47|745.22|743.22|0
1655286790000|2022-06-15 09:53:10|745.22|743.22|745.1|743.1|745.22|743.22|745.1|743.1|0
1655286800000|2022-06-15 09:53:20|744.97|742.97|745.1|743.1|745.1|743.1|744.97|742.97|0
1655286810000|2022-06-15 09:53:30|745.22|743.22|745.1|743.1|745.22|743.22|745.1|743.1|0
1655286820000|2022-06-15 09:53:40|744.97|742.97|745.1|743.1|745.1|743.1|744.85|742.85|0
1655286830000|2022-06-15 09:53:50|744.97|742.97|744.97|742.97|744.97|742.97|744.85|742.85|0
1655286840000|2022-06-15 09:54:00|745.1|743.1|745.35|743.35|745.35|743.35|745.1|743.1|0
1655286850000|2022-06-15 09:54:10|744.97|742.97|744.85|742.85|744.97|742.97|744.72|742.72|0
1655286860000|2022-06-15 09:54:20|744.97|742.97|745.1|743.1|745.1|743.1|744.97|742.97|0
1655286870000|2022-06-15 09:54:30|745.22|743.22|745.22|743.22|745.35|743.35|744.97|742.97|0
1655286880000|2022-06-15 09:54:40|744.97|742.97|744.97|742.97|744.97|742.97|744.97|742.97|0
1655286890000|2022-06-15 09:54:50|744.72|742.72|744.97|742.97|745.22|743.22|744.72|742.72|0
1655286900000|2022-06-15 09:55:00|745.22|743.22|745.35|743.35|745.72|743.72|745.22|743.22|0
1655286910000|2022-06-15 09:55:10|745.47|743.47|745.6|743.6|745.72|743.72|745.47|743.47|0
1655286920000|2022-06-15 09:55:20|745.47|743.47|745.47|743.47|745.47|743.47|745.47|743.47|0
1655286940000|2022-06-15 09:55:40|745.35|743.35|745.72|743.72|745.97|743.97|745.35|743.35|0
1655286950000|2022-06-15 09:55:50|745.47|743.47|746.22|744.22|746.22|744.22|745.47|743.47|0
1655286960000|2022-06-15 09:56:00|745.85|743.85|745.22|743.22|745.85|743.85|745.22|743.22|0
1655286970000|2022-06-15 09:56:10|745.1|743.1|745.47|743.47|745.47|743.47|745.1|743.1|0
1655286980000|2022-06-15 09:56:20|745.72|743.72|745.85|743.85|745.85|743.85|745.72|743.72|0
1655286990000|2022-06-15 09:56:30|745.72|743.72|745.97|743.97|745.97|743.97|745.72|743.72|0
1655287000000|2022-06-15 09:56:40|746.35|744.35|746.22|744.22|746.35|744.35|745.97|743.97|0
1655287010000|2022-06-15 09:56:50|745.97|743.97|746.1|744.1|746.1|744.1|745.97|743.97|0
1655287020000|2022-06-15 09:57:00|746.22|744.22|746.47|744.47|746.47|744.47|746.22|744.22|0
1655287030000|2022-06-15 09:57:10|746.6|744.6|746.1|744.1|746.6|744.6|746.1|744.1|0
1655287040000|2022-06-15 09:57:20|745.97|743.97|745.97|743.97|745.97|743.97|745.85|743.85|0
1655287050000|2022-06-15 09:57:30|746.22|744.22|746.1|744.1|746.22|744.22|746.1|744.1|0
1655287060000|2022-06-15 09:57:40|745.97|743.97|745.72|743.72|745.97|743.97|745.72|743.72|0
1655287070000|2022-06-15 09:57:50|744.97|742.97|744.47|742.47|744.97|742.97|744.47|742.47|0
1655287080000|2022-06-15 09:58:00|744.72|742.72|744.35|742.35|744.72|742.72|744.35|742.35|0
1655287090000|2022-06-15 09:58:10|743.97|741.97|743.22|741.22|743.97|741.97|743.22|741.22|0
1655287100000|2022-06-15 09:58:20|743.35|741.35|743.22|741.22|743.47|741.47|743.22|741.22|0
1655287110000|2022-06-15 09:58:30|743.47|741.47|743.6|741.6|743.6|741.6|743.47|741.47|0
1655287120000|2022-06-15 09:58:40|743.72|741.72|742.72|740.72|743.97|741.97|742.72|740.72|0
1655287140000|2022-06-15 09:59:00|742.47|740.47|742.35|740.35|742.72|740.72|742.22|740.22|0
1655287150000|2022-06-15 09:59:10|742.47|740.47|741.97|739.97|742.47|740.47|741.72|739.72|0
1655287160000|2022-06-15 09:59:20|741.72|739.72|741.22|739.22|741.72|739.72|741.22|739.22|0
1655287170000|2022-06-15 09:59:30|741.1|739.1|741.22|739.22|741.47|739.47|741.1|739.1|0
1655287180000|2022-06-15 09:59:40|741.1|739.1|741.22|739.22|741.22|739.22|740.97|738.97|0
1655287190000|2022-06-15 09:59:50|741.35|739.35|741.22|739.22|741.35|739.35|741.22|739.22|0
1655287200000|2022-06-15 10:00:00|741.1|739.1|741.85|739.85|742.22|740.22|741.1|739.1|0
1655287210000|2022-06-15 10:00:10|741.72|739.72|741.72|739.72|741.72|739.72|741.72|739.72|0
1655287220000|2022-06-15 10:00:20|742.1|740.1|742.1|740.1|742.22|740.22|741.97|739.97|0
1655287230000|2022-06-15 10:00:30|742.72|740.72|742.6|740.6|742.72|740.72|742.47|740.47|0
1655287240000|2022-06-15 10:00:40|742.47|740.47|742.6|740.6|742.72|740.72|742.47|740.47|0
1655287250000|2022-06-15 10:00:50|742.22|740.22|742.47|740.47|742.72|740.72|742.22|740.22|0
1655287260000|2022-06-15 10:01:00|741.97|739.97|741.72|739.72|742.22|740.22|741.72|739.72|0
1655287270000|2022-06-15 10:01:10|741.85|739.85|742.1|740.1|742.22|740.22|741.85|739.85|0
1655287280000|2022-06-15 10:01:20|741.72|739.72|741.97|739.97|741.97|739.97|741.72|739.72|0
1655287290000|2022-06-15 10:01:30|741.72|739.72|741.72|739.72|741.72|739.72|741.47|739.47|0
1655287300000|2022-06-15 10:01:40|741.6|739.6|741.47|739.47|741.6|739.6|741.47|739.47|0
1655287310000|2022-06-15 10:01:50|742.22|740.22|742.22|740.22|742.22|740.22|742.22|740.22|0
1655287320000|2022-06-15 10:02:00|742.1|740.1|742.72|740.72|742.72|740.72|741.97|739.97|0
1655287330000|2022-06-15 10:02:10|742.85|740.85|742.72|740.72|742.85|740.85|742.6|740.6|0
1655287340000|2022-06-15 10:02:20|742.97|740.97|742.97|740.97|742.97|740.97|742.72|740.72|0
1655287350000|2022-06-15 10:02:30|743.1|741.1|743.22|741.22|743.72|741.72|742.97|740.97|0
1655287360000|2022-06-15 10:02:40|743.1|741.1|743.47|741.47|743.47|741.47|743.1|741.1|0
1655287370000|2022-06-15 10:02:50|743.22|741.22|743.47|741.47|743.47|741.47|743.22|741.22|0
1655287380000|2022-06-15 10:03:00|743.97|741.97|743.22|741.22|743.97|741.97|743.22|741.22|0
1655287390000|2022-06-15 10:03:10|743.47|741.47|743.72|741.72|743.85|741.85|743.47|741.47|0
1655287400000|2022-06-15 10:03:20|744.22|742.22|744.22|742.22|744.22|742.22|744.22|742.22|0
1655287410000|2022-06-15 10:03:30|744.85|742.85|744.72|742.72|744.85|742.85|744.47|742.47|0
1655287420000|2022-06-15 10:03:40|744.97|742.97|744.97|742.97|744.97|742.97|744.72|742.72|0
1655287430000|2022-06-15 10:03:50|745.22|743.22|745.22|743.22|745.47|743.47|745.22|743.22|0
1655287440000|2022-06-15 10:04:00|744.72|742.72|744.97|742.97|744.97|742.97|744.72|742.72|0
1655287450000|2022-06-15 10:04:10|745.1|743.1|744.97|742.97|745.22|743.22|744.97|742.97|0
1655287460000|2022-06-15 10:04:20|744.72|742.72|743.6|741.6|744.72|742.72|743.6|741.6|0
1655287470000|2022-06-15 10:04:30|743.72|741.72|744.1|742.1|744.22|742.22|743.72|741.72|0
1655287480000|2022-06-15 10:04:40|743.97|741.97|743.97|741.97|743.97|741.97|743.97|741.97|0
1655287490000|2022-06-15 10:04:50|744.1|742.1|743.85|741.85|744.1|742.1|743.85|741.85|0
1655287500000|2022-06-15 10:05:00|743.72|741.72|744.97|742.97|744.97|742.97|743.72|741.72|0
1655287510000|2022-06-15 10:05:10|744.6|742.6|744.22|742.22|744.6|742.6|744.22|742.22|0
1655287520000|2022-06-15 10:05:20|744.47|742.47|744.47|742.47|744.47|742.47|744.35|742.35|0
1655287530000|2022-06-15 10:05:30|744.22|742.22|744.47|742.47|744.47|742.47|743.85|741.85|0
1655287540000|2022-06-15 10:05:40|744.6|742.6|745.47|743.47|745.47|743.47|744.6|742.6|0
1655287550000|2022-06-15 10:05:50|745.97|743.97|746.22|744.22|746.22|744.22|745.97|743.97|0
1655287560000|2022-06-15 10:06:00|745.85|743.85|745.22|743.22|745.85|743.85|745.22|743.22|0
1655287570000|2022-06-15 10:06:10|745.47|743.47|745.97|743.97|745.97|743.97|745.47|743.47|0
1655287580000|2022-06-15 10:06:20|745.72|743.72|745.47|743.47|745.72|743.72|745.47|743.47|0
1655287590000|2022-06-15 10:06:30|745.22|743.22|745.97|743.97|745.97|743.97|745.22|743.22|0
1655287600000|2022-06-15 10:06:40|746.1|744.1|745.97|743.97|746.1|744.1|745.85|743.85|0
1655287610000|2022-06-15 10:06:50|745.85|743.85|745.47|743.47|745.85|743.85|745.47|743.47|0
1655287620000|2022-06-15 10:07:00|745.6|743.6|746.6|744.6|746.6|744.6|745.6|743.6|0
1655287630000|2022-06-15 10:07:10|746.22|744.22|746.97|744.97|746.97|744.97|746.22|744.22|0
1655287640000|2022-06-15 10:07:20|746.72|744.72|746.47|744.47|746.72|744.72|746.47|744.47|0
1655287650000|2022-06-15 10:07:30|746.97|744.97|745.97|743.97|746.97|744.97|745.97|743.97|0
1655287660000|2022-06-15 10:07:40|746.1|744.1|745.97|743.97|746.22|744.22|745.97|743.97|0
1655287670000|2022-06-15 10:07:50|745.47|743.47|745.72|743.72|745.72|743.72|745.47|743.47|0
1655287680000|2022-06-15 10:08:00|745.47|743.47|745.6|743.6|745.72|743.72|745.47|743.47|0
1655287690000|2022-06-15 10:08:10|745.35|743.35|744.72|742.72|745.35|743.35|744.72|742.72|0
1655287700000|2022-06-15 10:08:20|745.47|743.47|746.22|744.22|746.22|744.22|745.47|743.47|0
1655287710000|2022-06-15 10:08:30|745.97|743.97|745.72|743.72|745.97|743.97|745.72|743.72|0
1655287720000|2022-06-15 10:08:40|745.85|743.85|744.72|742.72|745.85|743.85|744.72|742.72|0
1655287730000|2022-06-15 10:08:50|744.6|742.6|744.47|742.47|744.6|742.6|744.47|742.47|0
1655287740000|2022-06-15 10:09:00|744.72|742.72|744.72|742.72|744.72|742.72|744.6|742.6|0
1655287750000|2022-06-15 10:09:10|745.47|743.47|745.97|743.97|745.97|743.97|745.47|743.47|0
1655287760000|2022-06-15 10:09:20|744.85|742.85|744.97|742.97|744.97|742.97|744.85|742.85|0
1655287770000|2022-06-15 10:09:30|744.22|742.22|744.47|742.47|744.72|742.72|744.22|742.22|0
1655287780000|2022-06-15 10:09:40|744.97|742.97|744.97|742.97|745.1|743.1|744.97|742.97|0
1655287790000|2022-06-15 10:09:50|745.22|743.22|745.22|743.22|745.22|743.22|745.22|743.22|0
1655287800000|2022-06-15 10:10:00|745.35|743.35|745.35|743.35|745.47|743.47|745.35|743.35|0
1655287810000|2022-06-15 10:10:10|744.47|742.47|744.6|742.6|744.6|742.6|744.35|742.35|0
1655287820000|2022-06-15 10:10:20|744.72|742.72|745.22|743.22|745.22|743.22|744.72|742.72|0
1655287830000|2022-06-15 10:10:30|744.97|742.97|745.35|743.35|745.35|743.35|744.97|742.97|0
1655287840000|2022-06-15 10:10:40|745.1|743.1|744.35|742.35|745.1|743.1|744.35|742.35|0
1655287850000|2022-06-15 10:10:50|744.6|742.6|744.1|742.1|744.6|742.6|744.1|742.1|0
1655287860000|2022-06-15 10:11:00|743.72|741.72|743.97|741.97|744.22|742.22|743.72|741.72|0
1655287870000|2022-06-15 10:11:10|743.85|741.85|743.72|741.72|743.85|741.85|743.72|741.72|0
1655287880000|2022-06-15 10:11:20|743.6|741.6|744.1|742.1|744.22|742.22|743.6|741.6|0
1655287890000|2022-06-15 10:11:30|744.22|742.22|744.47|742.47|744.47|742.47|744.22|742.22|0
1655287900000|2022-06-15 10:11:40|744.85|742.85|744.35|742.35|744.85|742.85|744.22|742.22|0
1655287910000|2022-06-15 10:11:50|744.47|742.47|744.47|742.47|744.47|742.47|744.22|742.22|0
1655287920000|2022-06-15 10:12:00|744.35|742.35|743.97|741.97|744.35|742.35|743.97|741.97|0
1655287930000|2022-06-15 10:12:10|743.85|741.85|743.97|741.97|744.22|742.22|743.85|741.85|0
1655287940000|2022-06-15 10:12:20|744.47|742.47|743.47|741.47|744.47|742.47|743.47|741.47|0
1655287950000|2022-06-15 10:12:30|743.6|741.6|743.72|741.72|743.72|741.72|743.47|741.47|0
1655287960000|2022-06-15 10:12:40|743.97|741.97|743.85|741.85|744.22|742.22|743.85|741.85|0
1655287970000|2022-06-15 10:12:50|743.6|741.6|743.97|741.97|743.97|741.97|743.47|741.47|0
1655287980000|2022-06-15 10:13:00|744.22|742.22|744.22|742.22|744.22|742.22|744.1|742.1|0
1655287990000|2022-06-15 10:13:10|743.97|741.97|743.85|741.85|743.97|741.97|743.85|741.85|0
1655288000000|2022-06-15 10:13:20|743.72|741.72|743.6|741.6|743.72|741.72|743.47|741.47|0
1655288010000|2022-06-15 10:13:30|743.72|741.72|743.97|741.97|743.97|741.97|743.72|741.72|0
1655288020000|2022-06-15 10:13:40|744.72|742.72|745.22|743.22|745.22|743.22|744.72|742.72|0
1655288030000|2022-06-15 10:13:50|744.72|742.72|744.72|742.72|744.72|742.72|744.72|742.72|0
1655288040000|2022-06-15 10:14:00|744.85|742.85|744.72|742.72|744.85|742.85|744.72|742.72|0
1655288050000|2022-06-15 10:14:10|744.47|742.47|744.22|742.22|744.6|742.6|744.22|742.22|0
1655288060000|2022-06-15 10:14:20|743.97|741.97|743.97|741.97|743.97|741.97|743.97|741.97|0
1655288070000|2022-06-15 10:14:30|744.22|742.22|744.22|742.22|744.22|742.22|743.97|741.97|0
1655288080000|2022-06-15 10:14:40|743.97|741.97|743.97|741.97|743.97|741.97|743.97|741.97|0
1655288090000|2022-06-15 10:14:50|743.72|741.72|743.72|741.72|743.72|741.72|743.72|741.72|0
1655288100000|2022-06-15 10:15:00|743.47|741.47|743.72|741.72|743.97|741.97|743.47|741.47|0
1655288110000|2022-06-15 10:15:10|743.47|741.47|743.47|741.47|743.47|741.47|743.47|741.47|0
1655288120000|2022-06-15 10:15:20|743.22|741.22|742.47|740.47|743.22|741.22|742.47|740.47|0
1655288130000|2022-06-15 10:15:30|742.22|740.22|742.47|740.47|742.47|740.47|742.22|740.22|0
1655288140000|2022-06-15 10:15:40|742.6|740.6|742.47|740.47|742.72|740.72|742.47|740.47|0
1655288160000|2022-06-15 10:16:00|742.97|740.97|743.6|741.6|743.72|741.72|742.97|740.97|0
1655288170000|2022-06-15 10:16:10|743.97|741.97|743.85|741.85|743.97|741.97|743.72|741.72|0
1655288180000|2022-06-15 10:16:20|744.1|742.1|744.6|742.6|744.72|742.72|744.1|742.1|0
1655288190000|2022-06-15 10:16:30|744.72|742.72|744.97|742.97|744.97|742.97|744.72|742.72|0
1655288200000|2022-06-15 10:16:40|744.72|742.72|744.72|742.72|744.97|742.97|744.72|742.72|0
1655288210000|2022-06-15 10:16:50|744.35|742.35|743.97|741.97|744.35|742.35|743.97|741.97|0
1655288220000|2022-06-15 10:17:00|744.1|742.1|744.47|742.47|744.47|742.47|744.1|742.1|0
1655288230000|2022-06-15 10:17:10|744.72|742.72|744.1|742.1|744.72|742.72|744.1|742.1|0
1655288240000|2022-06-15 10:17:20|743.97|741.97|744.72|742.72|744.72|742.72|743.97|741.97|0
1655288250000|2022-06-15 10:17:30|744.97|742.97|745.22|743.22|745.22|743.22|744.97|742.97|0
1655288260000|2022-06-15 10:17:40|745.47|743.47|745.97|743.97|745.97|743.97|745.47|743.47|0
1655288270000|2022-06-15 10:17:50|745.72|743.72|745.97|743.97|745.97|743.97|745.72|743.72|0
1655288280000|2022-06-15 10:18:00|745.85|743.85|745.6|743.6|745.85|743.85|745.47|743.47|0
1655288290000|2022-06-15 10:18:10|745.72|743.72|745.22|743.22|745.72|743.72|745.22|743.22|0
1655288300000|2022-06-15 10:18:20|745.72|743.72|745.97|743.97|745.97|743.97|745.47|743.47|0
1655288310000|2022-06-15 10:18:30|745.85|743.85|745.97|743.97|745.97|743.97|745.72|743.72|0
1655288320000|2022-06-15 10:18:40|745.47|743.47|745.47|743.47|745.47|743.47|745.47|743.47|0
1655288330000|2022-06-15 10:18:50|745.35|743.35|745.22|743.22|745.35|743.35|745.22|743.22|0
1655288340000|2022-06-15 10:19:00|744.47|742.47|743.97|741.97|744.47|742.47|743.97|741.97|0
1655288350000|2022-06-15 10:19:10|743.72|741.72|743.47|741.47|743.72|741.72|743.47|741.47|0
1655288360000|2022-06-15 10:19:20|743.72|741.72|743.22|741.22|743.72|741.72|743.22|741.22|0
1655288370000|2022-06-15 10:19:30|743.47|741.47|743.6|741.6|743.72|741.72|743.47|741.47|0
1655288380000|2022-06-15 10:19:40|743.72|741.72|743.6|741.6|743.72|741.72|743.47|741.47|0
1655288390000|2022-06-15 10:19:50|743.47|741.47|742.97|740.97|743.47|741.47|742.97|740.97|0
1655288400000|2022-06-15 10:20:00|743.1|741.1|744.6|742.6|744.6|742.6|743.1|741.1|0
1655288410000|2022-06-15 10:20:10|744.22|742.22|744.22|742.22|744.22|742.22|744.22|742.22|0
1655288420000|2022-06-15 10:20:20|744.1|742.1|744.1|742.1|744.22|742.22|744.1|742.1|0
1655288430000|2022-06-15 10:20:30|744.22|742.22|743.22|741.22|744.22|742.22|743.22|741.22|0
1655288440000|2022-06-15 10:20:40|743.97|741.97|744.72|742.72|744.72|742.72|743.97|741.97|0
1655288450000|2022-06-15 10:20:50|744.6|742.6|744.85|742.85|744.85|742.85|744.6|742.6|0
1655288460000|2022-06-15 10:21:00|744.47|742.47|743.97|741.97|744.47|742.47|743.97|741.97|0
1655288470000|2022-06-15 10:21:10|744.1|742.1|744.22|742.22|744.22|742.22|744.1|742.1|0
1655288480000|2022-06-15 10:21:20|744.1|742.1|744.47|742.47|744.47|742.47|744.1|742.1|0
1655288490000|2022-06-15 10:21:30|743.72|741.72|743.47|741.47|743.72|741.72|743.47|741.47|0
1655288500000|2022-06-15 10:21:40|743.22|741.22|743.35|741.35|743.47|741.47|743.22|741.22|0
1655288510000|2022-06-15 10:21:50|743.47|741.47|743.22|741.22|743.47|741.47|743.22|741.22|0
1655288520000|2022-06-15 10:22:00|742.97|740.97|742.72|740.72|742.97|740.97|742.72|740.72|0
1655288530000|2022-06-15 10:22:10|743.22|741.22|743.72|741.72|743.72|741.72|743.22|741.22|0
1655288540000|2022-06-15 10:22:20|744.22|742.22|744.22|742.22|744.22|742.22|743.72|741.72|0
1655288550000|2022-06-15 10:22:30|744.47|742.47|744.47|742.47|744.72|742.72|744.47|742.47|0
1655288560000|2022-06-15 10:22:40|744.22|742.22|744.22|742.22|744.22|742.22|744.22|742.22|0
1655288570000|2022-06-15 10:22:50|744.47|742.47|744.22|742.22|744.72|742.72|744.22|742.22|0
1655288580000|2022-06-15 10:23:00|744.72|742.72|742.97|740.97|744.72|742.72|742.97|740.97|0
1655288590000|2022-06-15 10:23:10|743.35|741.35|744.72|742.72|744.72|742.72|743.35|741.35|0
1655288600000|2022-06-15 10:23:20|744.47|742.47|743.72|741.72|744.47|742.47|743.72|741.72|0
1655288610000|2022-06-15 10:23:30|743.97|741.97|744.47|742.47|744.72|742.72|743.97|741.97|0
1655288620000|2022-06-15 10:23:40|744.35|742.35|744.72|742.72|744.72|742.72|744.35|742.35|0
1655288630000|2022-06-15 10:23:50|744.47|742.47|744.72|742.72|744.72|742.72|744.47|742.47|0
1655288640000|2022-06-15 10:24:00|744.47|742.47|744.72|742.72|744.97|742.97|744.47|742.47|0
1655288650000|2022-06-15 10:24:10|744.6|742.6|744.72|742.72|744.72|742.72|744.6|742.6|0
1655288660000|2022-06-15 10:24:20|744.6|742.6|744.72|742.72|744.72|742.72|744.47|742.47|0
1655288670000|2022-06-15 10:24:30|745.97|743.97|746.22|744.22|746.22|744.22|745.97|743.97|0
1655288680000|2022-06-15 10:24:40|746.35|744.35|746.35|744.35|746.72|744.72|746.35|744.35|0
1655288690000|2022-06-15 10:24:50|746.22|744.22|745.97|743.97|746.22|744.22|745.97|743.97|0
1655288700000|2022-06-15 10:25:00|745.72|743.72|745.47|743.47|745.72|743.72|745.22|743.22|0
1655288710000|2022-06-15 10:25:10|746.47|744.47|746.47|744.47|746.47|744.47|746.35|744.35|0
1655288720000|2022-06-15 10:25:20|746.6|744.6|746.72|744.72|746.72|744.72|746.35|744.35|0
1655288730000|2022-06-15 10:25:30|746.97|744.97|746.72|744.72|746.97|744.97|746.72|744.72|0
1655288740000|2022-06-15 10:25:40|746.97|744.97|748.1|746.1|748.1|746.1|746.97|744.97|0
1655288750000|2022-06-15 10:25:50|747.97|745.97|748.22|746.22|748.22|746.22|747.97|745.97|0
1655288760000|2022-06-15 10:26:00|748.72|746.72|748.35|746.35|748.72|746.72|748.35|746.35|0
1655288770000|2022-06-15 10:26:10|748.22|746.22|748.72|746.72|748.72|746.72|748.22|746.22|0
1655288780000|2022-06-15 10:26:20|748.47|746.47|748.97|746.97|748.97|746.97|748.47|746.47|0
1655288790000|2022-06-15 10:26:30|749.22|747.22|748.97|746.97|749.22|747.22|748.97|746.97|0
1655288800000|2022-06-15 10:26:40|749.1|747.1|749.22|747.22|749.22|747.22|749.1|747.1|0
1655288810000|2022-06-15 10:26:50|748.97|746.97|748.72|746.72|748.97|746.97|748.72|746.72|0
1655288820000|2022-06-15 10:27:00|748.1|746.1|748.35|746.35|748.47|746.47|748.1|746.1|0
1655288830000|2022-06-15 10:27:10|748.47|746.47|747.97|745.97|748.47|746.47|747.97|745.97|0
1655288840000|2022-06-15 10:27:20|747.72|745.72|747.47|745.47|747.72|745.72|747.47|745.47|0
1655288850000|2022-06-15 10:27:30|747.35|745.35|747.97|745.97|748.1|746.1|747.35|745.35|0
1655288860000|2022-06-15 10:27:40|747.85|745.85|748.35|746.35|748.35|746.35|747.85|745.85|0
1655288870000|2022-06-15 10:27:50|748.22|746.22|748.22|746.22|748.47|746.47|747.97|745.97|0
1655288880000|2022-06-15 10:28:00|748.35|746.35|748.22|746.22|748.35|746.35|748.22|746.22|0
1655288890000|2022-06-15 10:28:10|748.47|746.47|748.72|746.72|748.85|746.85|748.47|746.47|0
1655288900000|2022-06-15 10:28:20|748.47|746.47|748.47|746.47|748.47|746.47|748.47|746.47|0
1655288910000|2022-06-15 10:28:30|748.72|746.72|748.72|746.72|748.72|746.72|748.47|746.47|0
1655288920000|2022-06-15 10:28:40|748.22|746.22|749.1|747.1|749.1|747.1|748.22|746.22|0
1655288930000|2022-06-15 10:28:50|748.97|746.97|749.35|747.35|749.35|747.35|748.6|746.6|0
1655288940000|2022-06-15 10:29:00|749.47|747.47|749.72|747.72|749.72|747.72|749.47|747.47|0
1655288950000|2022-06-15 10:29:10|749.22|747.22|749.22|747.22|749.35|747.35|749.22|747.22|0
1655288960000|2022-06-15 10:29:20|749.35|747.35|748.72|746.72|749.35|747.35|748.72|746.72|0
1655288970000|2022-06-15 10:29:30|748.97|746.97|748.47|746.47|748.97|746.97|748.22|746.22|0
1655288980000|2022-06-15 10:29:40|748.22|746.22|748.47|746.47|748.6|746.6|748.22|746.22|0
1655288990000|2022-06-15 10:29:50|748.6|746.6|748.1|746.1|748.6|746.6|748.1|746.1|0
1655289000000|2022-06-15 10:30:00|748.22|746.22|747.97|745.97|748.22|746.22|747.72|745.72|0
1655289010000|2022-06-15 10:30:10|748.47|746.47|748.22|746.22|748.47|746.47|748.22|746.22|0
1655289020000|2022-06-15 10:30:20|748.35|746.35|747.97|745.97|748.47|746.47|747.97|745.97|0
1655289030000|2022-06-15 10:30:30|747.47|745.47|747.72|745.72|747.72|745.72|747.47|745.47|0
1655289040000|2022-06-15 10:30:40|747.85|745.85|748.22|746.22|748.22|746.22|747.85|745.85|0
1655289050000|2022-06-15 10:30:50|747.97|745.97|747.6|745.6|747.97|745.97|747.47|745.47|0
1655289060000|2022-06-15 10:31:00|747.72|745.72|747.22|745.22|747.72|745.72|747.22|745.22|0
1655289070000|2022-06-15 10:31:10|747.1|745.1|746.85|744.85|747.1|745.1|746.22|744.22|0
1655289080000|2022-06-15 10:31:20|746.72|744.72|745.97|743.97|746.72|744.72|745.85|743.85|0
1655289090000|2022-06-15 10:31:30|746.22|744.22|745.97|743.97|746.22|744.22|745.97|743.97|0
1655289100000|2022-06-15 10:31:40|746.1|744.1|746.22|744.22|746.22|744.22|746.1|744.1|0
1655289110000|2022-06-15 10:31:50|745.97|743.97|746.72|744.72|746.72|744.72|745.97|743.97|0
1655289120000|2022-06-15 10:32:00|746.6|744.6|746.22|744.22|746.6|744.6|746.22|744.22|0
1655289130000|2022-06-15 10:32:10|745.47|743.47|745.47|743.47|745.6|743.6|745.47|743.47|0
1655289140000|2022-06-15 10:32:20|745.22|743.22|745.97|743.97|745.97|743.97|745.22|743.22|0
1655289150000|2022-06-15 10:32:30|746.22|744.22|746.97|744.97|746.97|744.97|746.22|744.22|0
1655289160000|2022-06-15 10:32:40|747.1|745.1|747.72|745.72|747.72|745.72|747.1|745.1|0
1655289170000|2022-06-15 10:32:50|747.97|745.97|747.97|745.97|747.97|745.97|747.85|745.85|0
1655289180000|2022-06-15 10:33:00|748.22|746.22|747.35|745.35|748.22|746.22|747.35|745.35|0
1655289190000|2022-06-15 10:33:10|747.22|745.22|746.72|744.72|747.22|745.22|746.72|744.72|0
1655289200000|2022-06-15 10:33:20|746.97|744.97|746.97|744.97|747.35|745.35|746.97|744.97|0
1655289210000|2022-06-15 10:33:30|747.47|745.47|746.97|744.97|747.47|745.47|746.97|744.97|0
1655289220000|2022-06-15 10:33:40|747.22|745.22|747.1|745.1|747.22|745.22|746.97|744.97|0
1655289230000|2022-06-15 10:33:50|746.85|744.85|747.22|745.22|747.22|745.22|746.85|744.85|0
1655289240000|2022-06-15 10:34:00|747.35|745.35|747.97|745.97|748.1|746.1|747.22|745.22|0
1655289250000|2022-06-15 10:34:10|747.85|745.85|747.97|745.97|747.97|745.97|747.85|745.85|0
1655289260000|2022-06-15 10:34:20|747.85|745.85|748.1|746.1|748.1|746.1|747.72|745.72|0
1655289270000|2022-06-15 10:34:30|747.97|745.97|748.47|746.47|748.47|746.47|747.97|745.97|0
1655289280000|2022-06-15 10:34:40|748.72|746.72|749.72|747.72|749.72|747.72|748.72|746.72|0
1655289290000|2022-06-15 10:34:50|749.85|747.85|750.6|748.6|750.6|748.6|749.85|747.85|0
1655289300000|2022-06-15 10:35:00|750.72|748.72|750.72|748.72|750.72|748.72|750.72|748.72|0
1655289310000|2022-06-15 10:35:10|750.47|748.47|751.22|749.22|751.35|749.35|750.47|748.47|0
1655289320000|2022-06-15 10:35:20|750.97|748.97|749.97|747.97|750.97|748.97|749.97|747.97|0
1655289330000|2022-06-15 10:35:30|749.72|747.72|749.22|747.22|749.72|747.72|749.22|747.22|0
1655289340000|2022-06-15 10:35:40|748.72|746.72|749.47|747.47|749.47|747.47|748.47|746.47|0
1655289350000|2022-06-15 10:35:50|749.22|747.22|749.35|747.35|749.47|747.47|749.22|747.22|0
1655289360000|2022-06-15 10:36:00|749.47|747.47|748.22|746.22|749.47|747.47|748.22|746.22|0
1655289370000|2022-06-15 10:36:10|748.1|746.1|747.6|745.6|748.1|746.1|747.6|745.6|0
1655289380000|2022-06-15 10:36:20|748.22|746.22|748.6|746.6|748.72|746.72|748.1|746.1|0
1655289390000|2022-06-15 10:36:30|748.47|746.47|748.22|746.22|748.72|746.72|748.22|746.22|0
1655289400000|2022-06-15 10:36:40|747.85|745.85|747.72|745.72|748.1|746.1|747.72|745.72|0
1655289410000|2022-06-15 10:36:50|747.97|745.97|747.72|745.72|747.97|745.97|747.6|745.6|0
1655289420000|2022-06-15 10:37:00|747.35|745.35|747.85|745.85|747.85|745.85|747.35|745.35|0
1655289430000|2022-06-15 10:37:10|747.97|745.97|748.22|746.22|748.22|746.22|747.97|745.97|0
1655289440000|2022-06-15 10:37:20|747.97|745.97|747.22|745.22|747.97|745.97|747.22|745.22|0
1655289450000|2022-06-15 10:37:30|747.1|745.1|746.97|744.97|747.72|745.72|746.97|744.97|0
1655289460000|2022-06-15 10:37:40|746.72|744.72|746.72|744.72|746.72|744.72|746.72|744.72|0
1655289470000|2022-06-15 10:37:50|746.6|744.6|746.1|744.1|746.6|744.6|746.1|744.1|0
1655289480000|2022-06-15 10:38:00|745.97|743.97|745.22|743.22|745.97|743.97|745.22|743.22|0
1655289490000|2022-06-15 10:38:10|744.85|742.85|744.72|742.72|744.85|742.85|744.1|742.1|0
1655289500000|2022-06-15 10:38:20|744.97|742.97|744.72|742.72|744.97|742.97|744.6|742.6|0
1655289510000|2022-06-15 10:38:30|744.35|742.35|744.22|742.22|744.47|742.47|744.22|742.22|0
1655289520000|2022-06-15 10:38:40|743.47|741.47|743.22|741.22|743.47|741.47|742.97|740.97|0
1655289530000|2022-06-15 10:38:50|743.1|741.1|743.97|741.97|743.97|741.97|743.1|741.1|0
1655289540000|2022-06-15 10:39:00|744.35|742.35|744.72|742.72|744.72|742.72|744.35|742.35|0
1655289550000|2022-06-15 10:39:10|744.47|742.47|744.47|742.47|744.47|742.47|744.22|742.22|0
1655289560000|2022-06-15 10:39:20|744.1|742.1|744.85|742.85|744.97|742.97|744.1|742.1|0
1655289570000|2022-06-15 10:39:30|744.97|742.97|745.97|743.97|745.97|743.97|744.97|742.97|0
1655289580000|2022-06-15 10:39:40|745.85|743.85|745.72|743.72|745.97|743.97|745.72|743.72|0
1655289590000|2022-06-15 10:39:50|745.97|743.97|745.72|743.72|745.97|743.97|745.72|743.72|0
1655289600000|2022-06-15 10:40:00|745.47|743.47|745.22|743.22|745.47|743.47|745.22|743.22|0
1655289610000|2022-06-15 10:40:10|744.97|742.97|744.97|742.97|744.97|742.97|744.72|742.72|0
1655289620000|2022-06-15 10:40:20|744.85|742.85|744.97|742.97|744.97|742.97|744.85|742.85|0
1655289630000|2022-06-15 10:40:30|746.47|744.47|746.22|744.22|746.47|744.47|746.22|744.22|0
1655289640000|2022-06-15 10:40:40|746.47|744.47|746.47|744.47|746.47|744.47|746.47|744.47|0
1655289650000|2022-06-15 10:40:50|746.6|744.6|745.6|743.6|746.72|744.72|745.22|743.22|0
1655289660000|2022-06-15 10:41:00|745.47|743.47|744.97|742.97|745.47|743.47|744.97|742.97|0
1655289670000|2022-06-15 10:41:10|744.72|742.72|744.72|742.72|744.85|742.85|744.47|742.47|0
1655289680000|2022-06-15 10:41:20|745.22|743.22|744.72|742.72|745.22|743.22|744.72|742.72|0
1655289690000|2022-06-15 10:41:30|744.85|742.85|744.72|742.72|744.97|742.97|744.72|742.72|0
1655289700000|2022-06-15 10:41:40|744.22|742.22|744.97|742.97|744.97|742.97|744.22|742.22|0
1655289710000|2022-06-15 10:41:50|744.6|742.6|744.85|742.85|744.97|742.97|744.6|742.6|0
1655289720000|2022-06-15 10:42:00|744.72|742.72|744.97|742.97|744.97|742.97|744.72|742.72|0
1655289730000|2022-06-15 10:42:10|745.22|743.22|745.35|743.35|745.47|743.47|745.22|743.22|0
1655289740000|2022-06-15 10:42:20|745.47|743.47|744.97|742.97|745.47|743.47|744.97|742.97|0
1655289750000|2022-06-15 10:42:30|745.47|743.47|745.47|743.47|745.47|743.47|745.47|743.47|0
1655289760000|2022-06-15 10:42:40|745.35|743.35|745.47|743.47|745.47|743.47|745.35|743.35|0
1655289770000|2022-06-15 10:42:50|745.22|743.22|745.47|743.47|745.47|743.47|745.22|743.22|0
1655289790000|2022-06-15 10:43:10|745.6|743.6|745.47|743.47|745.6|743.6|745.47|743.47|0
1655289800000|2022-06-15 10:43:20|745.22|743.22|745.97|743.97|746.47|744.47|745.22|743.22|0
1655289810000|2022-06-15 10:43:30|746.22|744.22|746.1|744.1|746.22|744.22|745.97|743.97|0
1655289820000|2022-06-15 10:43:40|745.72|743.72|746.1|744.1|746.1|744.1|744.97|742.97|0
1655289830000|2022-06-15 10:43:50|746.47|744.47|746.22|744.22|746.47|744.47|745.97|743.97|0
1655289840000|2022-06-15 10:44:00|745.97|743.97|746.35|744.35|746.72|744.72|745.97|743.97|0
1655289850000|2022-06-15 10:44:10|746.47|744.47|746.22|744.22|746.47|744.47|746.22|744.22|0
1655289860000|2022-06-15 10:44:20|746.47|744.47|746.22|744.22|746.72|744.72|746.22|744.22|0
1655289870000|2022-06-15 10:44:30|745.47|743.47|744.6|742.6|745.47|743.47|744.6|742.6|0
1655289880000|2022-06-15 10:44:40|744.72|742.72|744.72|742.72|744.72|742.72|744.6|742.6|0
1655289890000|2022-06-15 10:44:50|744.35|742.35|745.35|743.35|745.35|743.35|744.35|742.35|0
1655289900000|2022-06-15 10:45:00|745.47|743.47|746.22|744.22|746.22|744.22|745.47|743.47|0
1655289910000|2022-06-15 10:45:10|746.1|744.1|746.1|744.1|746.1|744.1|746.1|744.1|0
1655289920000|2022-06-15 10:45:20|746.22|744.22|746.47|744.47|746.47|744.47|746.22|744.22|0
1655289930000|2022-06-15 10:45:30|746.72|744.72|746.1|744.1|746.72|744.72|746.1|744.1|0
1655289940000|2022-06-15 10:45:40|746.72|744.72|746.72|744.72|746.72|744.72|746.72|744.72|0
1655289950000|2022-06-15 10:45:50|746.97|744.97|746.47|744.47|746.97|744.97|746.47|744.47|0
1655289960000|2022-06-15 10:46:00|746.1|744.1|746.1|744.1|746.22|744.22|746.1|744.1|0
1655289970000|2022-06-15 10:46:10|746.22|744.22|746.1|744.1|746.22|744.22|745.97|743.97|0
1655289980000|2022-06-15 10:46:20|745.97|743.97|746.47|744.47|746.47|744.47|745.97|743.97|0
1655289990000|2022-06-15 10:46:30|746.6|744.6|746.6|744.6|746.6|744.6|746.47|744.47|0
1655290000000|2022-06-15 10:46:40|746.72|744.72|746.72|744.72|746.72|744.72|746.6|744.6|0
1655290010000|2022-06-15 10:46:50|746.47|744.47|746.22|744.22|746.47|744.47|746.22|744.22|0
1655290020000|2022-06-15 10:47:00|746.35|744.35|745.97|743.97|746.35|744.35|745.47|743.47|0
1655290030000|2022-06-15 10:47:10|746.22|744.22|745.35|743.35|746.22|744.22|745.35|743.35|0
1655290040000|2022-06-15 10:47:20|745.47|743.47|745.1|743.1|745.47|743.47|745.1|743.1|0
1655290050000|2022-06-15 10:47:30|745.22|743.22|745.72|743.72|745.72|743.72|745.22|743.22|0
1655290060000|2022-06-15 10:47:40|745.47|743.47|745.1|743.1|745.47|743.47|745.1|743.1|0
1655290070000|2022-06-15 10:47:50|744.72|742.72|745.72|743.72|745.72|743.72|744.72|742.72|0
1655290080000|2022-06-15 10:48:00|745.47|743.47|745.47|743.47|745.72|743.72|745.47|743.47|0
1655290090000|2022-06-15 10:48:10|745.6|743.6|745.85|743.85|745.85|743.85|745.6|743.6|0
1655290100000|2022-06-15 10:48:20|745.6|743.6|745.85|743.85|745.85|743.85|745.6|743.6|0
1655290110000|2022-06-15 10:48:30|745.97|743.97|745.6|743.6|745.97|743.97|745.6|743.6|0
1655290120000|2022-06-15 10:48:40|745.22|743.22|745.22|743.22|745.22|743.22|745.22|743.22|0
1655290130000|2022-06-15 10:48:50|744.35|742.35|743.72|741.72|744.35|742.35|743.72|741.72|0
1655290140000|2022-06-15 10:49:00|743.35|741.35|743.47|741.47|743.47|741.47|743.35|741.35|0
1655290150000|2022-06-15 10:49:10|743.35|741.35|743.72|741.72|743.72|741.72|743.35|741.35|0
1655290160000|2022-06-15 10:49:20|743.85|741.85|743.85|741.85|743.85|741.85|743.85|741.85|0
1655290170000|2022-06-15 10:49:30|743.72|741.72|744.22|742.22|744.22|742.22|743.72|741.72|0
1655290180000|2022-06-15 10:49:40|744.47|742.47|743.97|741.97|744.47|742.47|743.97|741.97|0
1655290190000|2022-06-15 10:49:50|744.47|742.47|745.35|743.35|745.47|743.47|744.47|742.47|0
1655290200000|2022-06-15 10:50:00|745.47|743.47|745.72|743.72|745.72|743.72|745.47|743.47|0
1655290210000|2022-06-15 10:50:10|745.6|743.6|745.72|743.72|746.1|744.1|745.6|743.6|0
1655290220000|2022-06-15 10:50:20|745.6|743.6|743.72|741.72|745.6|743.6|743.72|741.72|0
1655290230000|2022-06-15 10:50:30|743.97|741.97|743.72|741.72|743.97|741.97|743.47|741.47|0
1655290240000|2022-06-15 10:50:40|743.6|741.6|745.35|743.35|745.35|743.35|743.6|741.6|0
1655290250000|2022-06-15 10:50:50|745.22|743.22|744.85|742.85|745.22|743.22|744.85|742.85|0
1655290260000|2022-06-15 10:51:00|744.47|742.47|743.6|741.6|744.47|742.47|743.6|741.6|0
1655290270000|2022-06-15 10:51:10|743.72|741.72|743.6|741.6|743.72|741.72|743.6|741.6|0
1655290280000|2022-06-15 10:51:20|743.97|741.97|744.72|742.72|744.72|742.72|743.72|741.72|0
1655290290000|2022-06-15 10:51:30|744.47|742.47|744.22|742.22|744.47|742.47|744.22|742.22|0
1655290300000|2022-06-15 10:51:40|743.97|741.97|744.72|742.72|744.72|742.72|743.97|741.97|0
1655290310000|2022-06-15 10:51:50|744.47|742.47|744.97|742.97|744.97|742.97|744.35|742.35|0
1655290320000|2022-06-15 10:52:00|745.22|743.22|745.22|743.22|745.35|743.35|745.22|743.22|0
1655290330000|2022-06-15 10:52:10|745.47|743.47|745.35|743.35|745.47|743.47|745.35|743.35|0
1655290340000|2022-06-15 10:52:20|745.47|743.47|745.97|743.97|746.35|744.35|745.47|743.47|0
1655290350000|2022-06-15 10:52:30|746.47|744.47|746.22|744.22|746.47|744.47|746.22|744.22|0
1655290360000|2022-06-15 10:52:40|746.6|744.6|746.47|744.47|746.97|744.97|746.47|744.47|0
1655290370000|2022-06-15 10:52:50|746.6|744.6|746.35|744.35|746.6|744.6|746.1|744.1|0
1655290380000|2022-06-15 10:53:00|746.97|744.97|745.97|743.97|746.97|744.97|745.97|743.97|0
1655290390000|2022-06-15 10:53:10|745.85|743.85|746.22|744.22|746.22|744.22|745.85|743.85|0
1655290400000|2022-06-15 10:53:20|745.97|743.97|746.22|744.22|746.22|744.22|745.97|743.97|0
1655290410000|2022-06-15 10:53:30|745.72|743.72|745.72|743.72|745.72|743.72|745.72|743.72|0
1655290420000|2022-06-15 10:53:40|745.6|743.6|746.22|744.22|746.22|744.22|745.6|743.6|0
1655290430000|2022-06-15 10:53:50|746.1|744.1|746.22|744.22|746.22|744.22|746.1|744.1|0
1655290440000|2022-06-15 10:54:00|745.97|743.97|746.47|744.47|746.6|744.6|745.97|743.97|0
1655290450000|2022-06-15 10:54:10|745.85|743.85|746.35|744.35|746.35|744.35|745.85|743.85|0
1655290460000|2022-06-15 10:54:20|746.1|744.1|746.97|744.97|746.97|744.97|745.97|743.97|0
1655290470000|2022-06-15 10:54:30|747.1|745.1|747.22|745.22|747.22|745.22|746.97|744.97|0
1655290480000|2022-06-15 10:54:40|747.35|745.35|746.72|744.72|747.35|745.35|746.6|744.6|0
1655290490000|2022-06-15 10:54:50|746.6|744.6|746.22|744.22|746.72|744.72|746.22|744.22|0
1655290500000|2022-06-15 10:55:00|746.6|744.6|746.97|744.97|746.97|744.97|746.47|744.47|0
1655290510000|2022-06-15 10:55:10|746.6|744.6|746.47|744.47|746.6|744.6|746.35|744.35|0
1655290520000|2022-06-15 10:55:20|746.22|744.22|745.85|743.85|746.47|744.47|745.85|743.85|0
1655290530000|2022-06-15 10:55:30|745.72|743.72|745.47|743.47|745.72|743.72|745.22|743.22|0
1655290540000|2022-06-15 10:55:40|745.35|743.35|744.97|742.97|745.72|743.72|744.97|742.97|0
1655290550000|2022-06-15 10:55:50|745.22|743.22|745.22|743.22|745.35|743.35|745.22|743.22|0
1655290560000|2022-06-15 10:56:00|744.97|742.97|744.72|742.72|745.22|743.22|744.72|742.72|0
1655290570000|2022-06-15 10:56:10|744.47|742.47|744.97|742.97|744.97|742.97|744.47|742.47|0
1655290580000|2022-06-15 10:56:20|744.85|742.85|744.72|742.72|744.97|742.97|744.72|742.72|0
1655290590000|2022-06-15 10:56:30|744.97|742.97|744.97|742.97|744.97|742.97|744.47|742.47|0
1655290600000|2022-06-15 10:56:40|745.47|743.47|745.85|743.85|745.85|743.85|745.1|743.1|0
1655290610000|2022-06-15 10:56:50|745.72|743.72|745.97|743.97|745.97|743.97|745.72|743.72|0
1655290620000|2022-06-15 10:57:00|745.72|743.72|746.22|744.22|746.22|744.22|745.72|743.72|0
1655290630000|2022-06-15 10:57:10|746.47|744.47|745.97|743.97|746.47|744.47|745.72|743.72|0
1655290640000|2022-06-15 10:57:20|746.22|744.22|746.72|744.72|746.72|744.72|746.22|744.22|0
1655290650000|2022-06-15 10:57:30|746.97|744.97|745.97|743.97|746.97|744.97|745.97|743.97|0
1655290660000|2022-06-15 10:57:40|745.85|743.85|745.6|743.6|745.97|743.97|745.6|743.6|0
1655290670000|2022-06-15 10:57:50|745.72|743.72|745.6|743.6|745.72|743.72|745.22|743.22|0
1655290680000|2022-06-15 10:58:00|745.47|743.47|746.22|744.22|746.22|744.22|745.47|743.47|0
1655290690000|2022-06-15 10:58:10|746.6|744.6|746.47|744.47|746.6|744.6|746.47|744.47|0
1655290700000|2022-06-15 10:58:20|746.35|744.35|746.72|744.72|747.22|745.22|746.35|744.35|0
1655290710000|2022-06-15 10:58:30|746.47|744.47|746.72|744.72|746.85|744.85|746.47|744.47|0
1655290720000|2022-06-15 10:58:40|747.22|745.22|747.22|745.22|747.22|745.22|747.22|745.22|0
1655290730000|2022-06-15 10:58:50|747.1|745.1|747.1|745.1|747.1|745.1|746.72|744.72|0
1655290740000|2022-06-15 10:59:00|746.97|744.97|747.22|745.22|747.22|745.22|746.47|744.47|0
1655290750000|2022-06-15 10:59:10|747.35|745.35|747.22|745.22|747.47|745.47|747.22|745.22|0
1655290760000|2022-06-15 10:59:20|746.72|744.72|746.72|744.72|746.72|744.72|746.72|744.72|0
1655290770000|2022-06-15 10:59:30|747.1|745.1|747.22|745.22|747.22|745.22|747.1|745.1|0
1655290780000|2022-06-15 10:59:40|747.47|745.47|747.72|745.72|747.72|745.72|747.47|745.47|0
1655290790000|2022-06-15 10:59:50|747.6|745.6|747.22|745.22|747.6|745.6|747.22|745.22|0
1655290800000|2022-06-15 11:00:00|746.22|744.22|743.97|741.97|746.22|744.22|743.97|741.97|0
1655290810000|2022-06-15 11:00:10|745.97|743.97|747.22|745.22|747.22|745.22|745.97|743.97|0
1655290820000|2022-06-15 11:00:20|746.97|744.97|748.22|746.22|748.22|746.22|746.97|744.97|0
1655290830000|2022-06-15 11:00:30|747.97|745.97|748.47|746.47|748.47|746.47|747.22|745.22|0
1655290840000|2022-06-15 11:00:40|748.72|746.72|749.47|747.47|749.47|747.47|748.72|746.72|0
1655290850000|2022-06-15 11:00:50|749.72|747.72|748.72|746.72|749.72|747.72|748.72|746.72|0
1655290860000|2022-06-15 11:01:00|748.47|746.47|749.22|747.22|749.22|747.22|748.47|746.47|0
1655290870000|2022-06-15 11:01:10|748.85|746.85|748.97|746.97|748.97|746.97|748.47|746.47|0
1655290880000|2022-06-15 11:01:20|748.85|746.85|749.22|747.22|749.22|747.22|748.72|746.72|0
1655290890000|2022-06-15 11:01:30|749.85|747.85|749.47|747.47|749.97|747.97|749.47|747.47|0
1655290900000|2022-06-15 11:01:40|749.72|747.72|749.47|747.47|749.72|747.72|749.47|747.47|0
1655290910000|2022-06-15 11:01:50|749.85|747.85|749.97|747.97|749.97|747.97|749.72|747.72|0
1655290920000|2022-06-15 11:02:00|749.47|747.47|748.97|746.97|749.47|747.47|748.97|746.97|0
1655290930000|2022-06-15 11:02:10|749.22|747.22|748.72|746.72|749.22|747.22|748.72|746.72|0
1655290940000|2022-06-15 11:02:20|748.97|746.97|748.97|746.97|748.97|746.97|748.22|746.22|0
1655290950000|2022-06-15 11:02:30|748.85|746.85|748.97|746.97|748.97|746.97|748.85|746.85|0
1655290960000|2022-06-15 11:02:40|748.72|746.72|747.97|745.97|748.72|746.72|747.97|745.97|0
1655290970000|2022-06-15 11:02:50|748.22|746.22|747.97|745.97|748.22|746.22|747.97|745.97|0
1655290980000|2022-06-15 11:03:00|748.22|746.22|748.47|746.47|748.47|746.47|748.22|746.22|0
1655290990000|2022-06-15 11:03:10|748.22|746.22|748.47|746.47|748.47|746.47|748.22|746.22|0
1655291000000|2022-06-15 11:03:20|748.6|746.6|747.97|745.97|748.6|746.6|747.97|745.97|0
1655291010000|2022-06-15 11:03:30|748.1|746.1|748.22|746.22|748.22|746.22|748.1|746.1|0
1655291020000|2022-06-15 11:03:40|748.35|746.35|748.47|746.47|748.47|746.47|748.22|746.22|0
1655291030000|2022-06-15 11:03:50|748.35|746.35|748.85|746.85|748.85|746.85|748.35|746.35|0
1655291040000|2022-06-15 11:04:00|748.97|746.97|748.72|746.72|749.1|747.1|748.72|746.72|0
1655291050000|2022-06-15 11:04:10|748.97|746.97|748.72|746.72|748.97|746.97|748.72|746.72|0
1655291060000|2022-06-15 11:04:20|748.47|746.47|748.47|746.47|748.47|746.47|748.47|746.47|0
1655291070000|2022-06-15 11:04:30|748.1|746.1|747.97|745.97|748.1|746.1|747.97|745.97|0
1655291080000|2022-06-15 11:04:40|748.22|746.22|748.97|746.97|748.97|746.97|748.22|746.22|0
1655291090000|2022-06-15 11:04:50|749.22|747.22|749.72|747.72|749.72|747.72|749.22|747.22|0
1655291100000|2022-06-15 11:05:00|750.47|748.47|750.1|748.1|750.47|748.47|750.1|748.1|0
1655291110000|2022-06-15 11:05:10|749.47|747.47|749.97|747.97|749.97|747.97|748.97|746.97|0
1655291120000|2022-06-15 11:05:20|750.22|748.22|750.47|748.47|750.47|748.47|750.22|748.22|0
1655291130000|2022-06-15 11:05:30|749.35|747.35|749.22|747.22|749.35|747.35|749.22|747.22|0
1655291140000|2022-06-15 11:05:40|748.97|746.97|749.47|747.47|749.47|747.47|748.97|746.97|0
1655291150000|2022-06-15 11:05:50|749.72|747.72|749.47|747.47|749.72|747.72|749.1|747.1|0
1655291160000|2022-06-15 11:06:00|749.35|747.35|749.47|747.47|749.47|747.47|749.22|747.22|0
1655291170000|2022-06-15 11:06:10|749.35|747.35|748.85|746.85|749.35|747.35|748.85|746.85|0
1655291180000|2022-06-15 11:06:20|748.72|746.72|748.6|746.6|748.72|746.72|748.47|746.47|0
1655291190000|2022-06-15 11:06:30|747.97|745.97|747.47|745.47|747.97|745.97|747.35|745.35|0
1655291200000|2022-06-15 11:06:40|747.6|745.6|747.22|745.22|747.6|745.6|747.22|745.22|0
1655291210000|2022-06-15 11:06:50|747.47|745.47|747.85|745.85|747.97|745.97|747.47|745.47|0
1655291220000|2022-06-15 11:07:00|747.35|745.35|747.47|745.47|747.6|745.6|747.35|745.35|0
1655291230000|2022-06-15 11:07:10|747.72|745.72|747.6|745.6|747.72|745.72|747.47|745.47|0
1655291240000|2022-06-15 11:07:20|747.47|745.47|747.22|745.22|747.47|745.47|747.22|745.22|0
1655291250000|2022-06-15 11:07:30|747.47|745.47|747.22|745.22|747.47|745.47|747.22|745.22|0
1655291260000|2022-06-15 11:07:40|747.1|745.1|747.97|745.97|747.97|745.97|747.1|745.1|0
1655291270000|2022-06-15 11:07:50|747.85|745.85|747.6|745.6|747.85|745.85|747.6|745.6|0
1655291280000|2022-06-15 11:08:00|747.47|745.47|747.22|745.22|747.72|745.72|747.22|745.22|0
1655291290000|2022-06-15 11:08:10|747.35|745.35|747.72|745.72|747.72|745.72|747.22|745.22|0
1655291300000|2022-06-15 11:08:20|747.47|745.47|747.6|745.6|747.6|745.6|747.22|745.22|0
1655291310000|2022-06-15 11:08:30|747.47|745.47|747.22|745.22|747.47|745.47|747.1|745.1|0
1655291320000|2022-06-15 11:08:40|747.47|745.47|747.1|745.1|747.47|745.47|747.1|745.1|0
1655291330000|2022-06-15 11:08:50|746.97|744.97|746.85|744.85|747.1|745.1|746.85|744.85|0
1655291340000|2022-06-15 11:09:00|746.47|744.47|746.22|744.22|746.47|744.47|746.22|744.22|0
1655291350000|2022-06-15 11:09:10|746.47|744.47|745.97|743.97|746.47|744.47|745.97|743.97|0
1655291360000|2022-06-15 11:09:20|746.22|744.22|746.1|744.1|746.22|744.22|746.1|744.1|0
1655291370000|2022-06-15 11:09:30|745.97|743.97|746.22|744.22|746.35|744.35|745.97|743.97|0
1655291380000|2022-06-15 11:09:40|746.47|744.47|746.22|744.22|746.47|744.47|746.22|744.22|0
1655291390000|2022-06-15 11:09:50|745.97|743.97|745.97|743.97|745.97|743.97|745.97|743.97|0
1655291400000|2022-06-15 11:10:00|746.22|744.22|746.1|744.1|746.22|744.22|746.1|744.1|0
1655291410000|2022-06-15 11:10:10|745.97|743.97|746.6|744.6|746.6|744.6|745.85|743.85|0
1655291420000|2022-06-15 11:10:20|746.85|744.85|747.1|745.1|747.22|745.22|746.85|744.85|0
1655291430000|2022-06-15 11:10:30|746.72|744.72|746.47|744.47|746.72|744.72|746.47|744.47|0
1655291440000|2022-06-15 11:10:40|746.6|744.6|746.72|744.72|746.72|744.72|746.6|744.6|0
1655291450000|2022-06-15 11:10:50|746.6|744.6|746.35|744.35|746.6|744.6|746.35|744.35|0
1655291460000|2022-06-15 11:11:00|746.47|744.47|746.47|744.47|746.47|744.47|746.47|744.47|0
1655291470000|2022-06-15 11:11:10|746.1|744.1|746.47|744.47|746.47|744.47|746.1|744.1|0
1655291480000|2022-06-15 11:11:20|746.22|744.22|746.47|744.47|746.47|744.47|746.22|744.22|0
1655291490000|2022-06-15 11:11:30|746.35|744.35|746.35|744.35|746.35|744.35|746.22|744.22|0
1655291500000|2022-06-15 11:11:40|746.47|744.47|746.47|744.47|746.47|744.47|746.35|744.35|0
1655291510000|2022-06-15 11:11:50|746.97|744.97|746.85|744.85|746.97|744.97|746.85|744.85|0
1655291520000|2022-06-15 11:12:00|746.72|744.72|745.85|743.85|746.72|744.72|745.85|743.85|0
1655291530000|2022-06-15 11:12:10|745.72|743.72|745.6|743.6|746.1|744.1|745.6|743.6|0
1655291540000|2022-06-15 11:12:20|745.35|743.35|745.35|743.35|745.6|743.6|744.97|742.97|0
1655291550000|2022-06-15 11:12:30|745.6|743.6|745.22|743.22|745.6|743.6|745.22|743.22|0
1655291560000|2022-06-15 11:12:40|745.6|743.6|745.35|743.35|745.6|743.6|745.35|743.35|0
1655291570000|2022-06-15 11:12:50|745.47|743.47|744.85|742.85|745.47|743.47|744.47|742.47|0
1655291580000|2022-06-15 11:13:00|744.97|742.97|744.97|742.97|744.97|742.97|744.85|742.85|0
1655291590000|2022-06-15 11:13:10|744.72|742.72|744.97|742.97|744.97|742.97|744.72|742.72|0
1655291600000|2022-06-15 11:13:20|745.22|743.22|744.72|742.72|745.35|743.35|744.72|742.72|0
1655291610000|2022-06-15 11:13:30|744.6|742.6|744.47|742.47|744.72|742.72|744.47|742.47|0
1655291620000|2022-06-15 11:13:40|744.35|742.35|744.35|742.35|744.35|742.35|744.35|742.35|0
1655291630000|2022-06-15 11:13:50|744.47|742.47|744.85|742.85|744.85|742.85|744.47|742.47|0
1655291640000|2022-06-15 11:14:00|744.6|742.6|744.1|742.1|744.6|742.6|743.97|741.97|0
1655291650000|2022-06-15 11:14:10|744.22|742.22|743.97|741.97|744.47|742.47|743.97|741.97|0
1655291660000|2022-06-15 11:14:20|744.1|742.1|744.1|742.1|744.22|742.22|743.97|741.97|0
1655291670000|2022-06-15 11:14:30|744.22|742.22|744.1|742.1|744.22|742.22|744.1|742.1|0
1655291680000|2022-06-15 11:14:40|743.97|741.97|743.72|741.72|743.97|741.97|743.72|741.72|0
1655291690000|2022-06-15 11:14:50|743.47|741.47|743.47|741.47|743.72|741.72|743.47|741.47|0
1655291700000|2022-06-15 11:15:00|743.35|741.35|742.72|740.72|743.35|741.35|742.72|740.72|0
1655291710000|2022-06-15 11:15:10|742.85|740.85|742.72|740.72|742.85|740.85|742.72|740.72|0
1655291720000|2022-06-15 11:15:20|742.47|740.47|742.47|740.47|742.47|740.47|742.47|740.47|0
1655291730000|2022-06-15 11:15:30|742.22|740.22|741.97|739.97|742.22|740.22|741.85|739.85|0
1655291740000|2022-06-15 11:15:40|742.22|740.22|742.72|740.72|742.72|740.72|742.1|740.1|0
1655291750000|2022-06-15 11:15:50|742.22|740.22|741.85|739.85|742.22|740.22|741.72|739.72|0
1655291760000|2022-06-15 11:16:00|742.22|740.22|741.47|739.47|742.22|740.22|740.97|738.97|0
1655291770000|2022-06-15 11:16:10|741.97|739.97|741.47|739.47|741.97|739.97|741.47|739.47|0
1655291780000|2022-06-15 11:16:20|741.72|739.72|741.22|739.22|741.72|739.72|741.22|739.22|0
1655291790000|2022-06-15 11:16:30|740.97|738.97|741.1|739.1|741.1|739.1|740.97|738.97|0
1655291800000|2022-06-15 11:16:40|740.72|738.72|740.22|738.22|740.72|738.72|739.97|737.97|0
1655291810000|2022-06-15 11:16:50|739.97|737.97|740.1|738.1|740.1|738.1|739.97|737.97|0
1655291820000|2022-06-15 11:17:00|739.72|737.72|739.47|737.47|739.97|737.97|739.47|737.47|0
1655291830000|2022-06-15 11:17:10|739.72|737.72|739.85|737.85|739.97|737.97|739.72|737.72|0
1655291840000|2022-06-15 11:17:20|739.72|737.72|741.22|739.22|741.47|739.47|739.72|737.72|0
1655291850000|2022-06-15 11:17:30|741.47|739.47|740.97|738.97|741.47|739.47|740.97|738.97|0
1655291860000|2022-06-15 11:17:40|740.72|738.72|740.97|738.97|740.97|738.97|740.72|738.72|0
1655291870000|2022-06-15 11:17:50|741.22|739.22|741.47|739.47|741.47|739.47|741.22|739.22|0
1655291880000|2022-06-15 11:18:00|741.22|739.22|740.72|738.72|741.22|739.22|740.72|738.72|0
1655291890000|2022-06-15 11:18:10|740.97|738.97|741.22|739.22|741.22|739.22|740.72|738.72|0
1655291900000|2022-06-15 11:18:20|741.72|739.72|741.6|739.6|741.72|739.72|741.6|739.6|0
1655291910000|2022-06-15 11:18:30|741.47|739.47|740.85|738.85|741.47|739.47|740.72|738.72|0
1655291920000|2022-06-15 11:18:40|740.72|738.72|741.1|739.1|741.1|739.1|740.72|738.72|0
1655291930000|2022-06-15 11:18:50|740.97|738.97|741.47|739.47|741.47|739.47|740.97|738.97|0
1655291940000|2022-06-15 11:19:00|741.35|739.35|741.22|739.22|741.35|739.35|741.22|739.22|0
1655291950000|2022-06-15 11:19:10|741.47|739.47|741.72|739.72|741.72|739.72|741.47|739.47|0
1655291960000|2022-06-15 11:19:20|741.85|739.85|741.85|739.85|741.97|739.97|741.85|739.85|0
1655291970000|2022-06-15 11:19:30|741.97|739.97|741.22|739.22|741.97|739.97|741.22|739.22|0
1655291980000|2022-06-15 11:19:40|740.97|738.97|740.97|738.97|741.22|739.22|740.72|738.72|0
1655291990000|2022-06-15 11:19:50|741.22|739.22|741.47|739.47|741.47|739.47|741.22|739.22|0
1655292000000|2022-06-15 11:20:00|741.35|739.35|740.85|738.85|741.35|739.35|740.85|738.85|0
1655292010000|2022-06-15 11:20:10|740.97|738.97|740.85|738.85|740.97|738.97|740.85|738.85|0
1655292020000|2022-06-15 11:20:20|740.97|738.97|740.72|738.72|740.97|738.97|740.72|738.72|0
1655292030000|2022-06-15 11:20:30|740.47|738.47|741.1|739.1|741.1|739.1|740.47|738.47|0
1655292040000|2022-06-15 11:20:40|741.47|739.47|741.1|739.1|741.47|739.47|741.1|739.1|0
1655292050000|2022-06-15 11:20:50|740.97|738.97|740.97|738.97|741.1|739.1|740.97|738.97|0
1655292060000|2022-06-15 11:21:00|740.85|738.85|740.47|738.47|740.85|738.85|740.47|738.47|0
1655292070000|2022-06-15 11:21:10|739.97|737.97|740.22|738.22|740.22|738.22|739.97|737.97|0
1655292080000|2022-06-15 11:21:20|740.35|738.35|739.97|737.97|740.47|738.47|739.72|737.72|0
1655292090000|2022-06-15 11:21:30|739.72|737.72|739.72|737.72|739.97|737.97|739.72|737.72|0
1655292100000|2022-06-15 11:21:40|739.22|737.22|739.47|737.47|739.47|737.47|739.22|737.22|0
1655292110000|2022-06-15 11:21:50|739.22|737.22|739.22|737.22|739.22|737.22|739.1|737.1|0
1655292120000|2022-06-15 11:22:00|738.72|736.72|738.47|736.47|738.85|736.85|738.47|736.47|0
1655292130000|2022-06-15 11:22:10|738.85|736.85|738.22|736.22|738.85|736.85|738.22|736.22|0
1655292140000|2022-06-15 11:22:20|737.97|735.97|738.22|736.22|738.47|736.47|737.97|735.97|0
1655292150000|2022-06-15 11:22:30|738.1|736.1|738.22|736.22|738.22|736.22|737.97|735.97|0
1655292160000|2022-06-15 11:22:40|738.72|736.72|738.72|736.72|738.72|736.72|738.22|736.22|0
1655292170000|2022-06-15 11:22:50|738.47|736.47|738.72|736.72|738.72|736.72|738.47|736.47|0
1655292180000|2022-06-15 11:23:00|738.97|736.97|739.72|737.72|739.72|737.72|738.72|736.72|0
1655292190000|2022-06-15 11:23:10|739.47|737.47|739.6|737.6|739.6|737.6|739.47|737.47|0
1655292200000|2022-06-15 11:23:20|738.97|736.97|738.97|736.97|738.97|736.97|738.47|736.47|0
1655292210000|2022-06-15 11:23:30|738.72|736.72|737.97|735.97|738.72|736.72|737.85|735.85|0
1655292220000|2022-06-15 11:23:40|738.22|736.22|737.47|735.47|738.22|736.22|737.47|735.47|0
1655292230000|2022-06-15 11:23:50|737.72|735.72|737.97|735.97|737.97|735.97|737.72|735.72|0
1655292240000|2022-06-15 11:24:00|738.22|736.22|737.72|735.72|738.22|736.22|737.72|735.72|0
1655292250000|2022-06-15 11:24:10|737.6|735.6|737.47|735.47|737.72|735.72|737.47|735.47|0
1655292260000|2022-06-15 11:24:20|737.35|735.35|737.22|735.22|737.47|735.47|737.22|735.22|0
1655292270000|2022-06-15 11:24:30|737.47|735.47|737.85|735.85|737.97|735.97|737.47|735.47|0
1655292280000|2022-06-15 11:24:40|737.72|735.72|737.47|735.47|737.85|735.85|737.47|735.47|0
1655292290000|2022-06-15 11:24:50|737.22|735.22|736.97|734.97|737.22|735.22|736.97|734.97|0
1655292300000|2022-06-15 11:25:00|737.22|735.22|736.47|734.47|737.22|735.22|735.97|733.97|0
1655292310000|2022-06-15 11:25:10|736.6|734.6|736.35|734.35|736.6|734.6|736.1|734.1|0
1655292320000|2022-06-15 11:25:20|736.47|734.47|736.47|734.47|736.72|734.72|736.47|734.47|0
1655292330000|2022-06-15 11:25:30|736.22|734.22|735.97|733.97|736.22|734.22|735.97|733.97|0
1655292340000|2022-06-15 11:25:40|736.47|734.47|736.35|734.35|736.47|734.47|736.22|734.22|0
1655292350000|2022-06-15 11:25:50|736.47|734.47|736.22|734.22|736.47|734.47|736.22|734.22|0
1655292360000|2022-06-15 11:26:00|735.97|733.97|735.72|733.72|735.97|733.97|735.72|733.72|0
1655292370000|2022-06-15 11:26:10|735.97|733.97|735.6|733.6|735.97|733.97|735.6|733.6|0
1655292380000|2022-06-15 11:26:20|735.72|733.72|735.35|733.35|735.72|733.72|735.22|733.22|0
1655292390000|2022-06-15 11:26:30|735.47|733.47|735.22|733.22|735.47|733.47|735.22|733.22|0
1655292400000|2022-06-15 11:26:40|735.47|733.47|736.47|734.47|736.47|734.47|735.47|733.47|0
1655292410000|2022-06-15 11:26:50|736.72|734.72|736.72|734.72|736.72|734.72|736.72|734.72|0
1655292430000|2022-06-15 11:27:10|736.47|734.47|735.97|733.97|736.47|734.47|735.97|733.97|0
1655292440000|2022-06-15 11:27:20|735.72|733.72|735.72|733.72|735.72|733.72|735.72|733.72|0
1655292450000|2022-06-15 11:27:30|735.85|733.85|735.72|733.72|735.85|733.85|735.72|733.72|0
1655292460000|2022-06-15 11:27:40|735.47|733.47|735.22|733.22|735.47|733.47|735.22|733.22|0
1655292470000|2022-06-15 11:27:50|734.97|732.97|735.22|733.22|735.22|733.22|734.97|732.97|0
1655292480000|2022-06-15 11:28:00|734.97|732.97|736.22|734.22|736.22|734.22|734.97|732.97|0
1655292490000|2022-06-15 11:28:10|736.1|734.1|735.72|733.72|736.1|734.1|735.72|733.72|0
1655292500000|2022-06-15 11:28:20|735.97|733.97|735.97|733.97|735.97|733.97|735.97|733.97|0
1655292510000|2022-06-15 11:28:30|735.85|733.85|735.72|733.72|735.97|733.97|735.72|733.72|0
1655292520000|2022-06-15 11:28:40|735.97|733.97|735.97|733.97|735.97|733.97|735.97|733.97|0
1655292530000|2022-06-15 11:28:50|735.72|733.72|735.97|733.97|735.97|733.97|735.72|733.72|0
1655292540000|2022-06-15 11:29:00|736.1|734.1|735.97|733.97|736.22|734.22|735.97|733.97|0
1655292550000|2022-06-15 11:29:10|735.35|733.35|734.97|732.97|735.47|733.47|734.97|732.97|0
1655292560000|2022-06-15 11:29:20|734.72|732.72|734.97|732.97|735.1|733.1|734.72|732.72|0
1655292570000|2022-06-15 11:29:30|735.1|733.1|734.85|732.85|735.1|733.1|734.85|732.85|0
1655292580000|2022-06-15 11:29:40|734.6|732.6|734.35|732.35|734.6|732.6|734.35|732.35|0
1655292590000|2022-06-15 11:29:50|734.47|732.47|733.72|731.72|734.6|732.6|733.72|731.72|0
1655292600000|2022-06-15 11:30:00|733.97|731.97|734.72|732.72|734.72|732.72|733.97|731.97|0
1655292610000|2022-06-15 11:30:10|734.97|732.97|735.47|733.47|735.72|733.72|734.6|732.6|0
1655292620000|2022-06-15 11:30:20|734.72|732.72|733.85|731.85|734.72|732.72|733.85|731.85|0
1655292630000|2022-06-15 11:30:30|733.47|731.47|732.72|730.72|733.47|731.47|732.72|730.72|0
1655292640000|2022-06-15 11:30:40|732.85|730.85|732.72|730.72|732.85|730.85|732.6|730.6|0
1655292650000|2022-06-15 11:30:50|732.47|730.47|732.72|730.72|732.72|730.72|732.47|730.47|0
1655292660000|2022-06-15 11:31:00|732.47|730.47|732.47|730.47|732.47|730.47|732.47|730.47|0
1655292670000|2022-06-15 11:31:10|731.97|729.97|732.47|730.47|732.47|730.47|731.97|729.97|0
1655292680000|2022-06-15 11:31:20|732.6|730.6|732.22|730.22|732.6|730.6|732.22|730.22|0
1655292690000|2022-06-15 11:31:30|731.97|729.97|731.22|729.22|731.97|729.97|730.97|728.97|0
1655292700000|2022-06-15 11:31:40|732.1|730.1|731.47|729.47|732.22|730.22|731.47|729.47|0
1655292710000|2022-06-15 11:31:50|731.22|729.22|731.85|729.85|731.85|729.85|731.22|729.22|0
1655292720000|2022-06-15 11:32:00|732.47|730.47|732.47|730.47|732.47|730.47|732.47|730.47|0
1655292730000|2022-06-15 11:32:10|732.22|730.22|731.22|729.22|732.22|730.22|731.22|729.22|0
1655292740000|2022-06-15 11:32:20|731.35|729.35|730.97|728.97|731.35|729.35|730.72|728.72|0
1655292750000|2022-06-15 11:32:30|731.22|729.22|731.22|729.22|731.47|729.47|731.22|729.22|0
1655292760000|2022-06-15 11:32:40|730.97|728.97|731.22|729.22|731.22|729.22|730.97|728.97|0
1655292770000|2022-06-15 11:32:50|731.1|729.1|730.97|728.97|731.22|729.22|730.97|728.97|0
1655292780000|2022-06-15 11:33:00|730.85|728.85|730.85|728.85|730.97|728.97|730.85|728.85|0
1655292790000|2022-06-15 11:33:10|730.97|728.97|731.47|729.47|731.47|729.47|730.97|728.97|0
1655292800000|2022-06-15 11:33:20|732.47|730.47|732.72|730.72|732.72|730.72|732.47|730.47|0
1655292810000|2022-06-15 11:33:30|732.47|730.47|731.6|729.6|732.47|730.47|731.6|729.6|0
1655292820000|2022-06-15 11:33:40|731.47|729.47|731.72|729.72|731.72|729.72|731.35|729.35|0
1655292830000|2022-06-15 11:33:50|731.97|729.97|731.72|729.72|731.97|729.97|731.72|729.72|0
1655292840000|2022-06-15 11:34:00|731.6|729.6|731.22|729.22|731.6|729.6|731.22|729.22|0
1655292850000|2022-06-15 11:34:10|730.97|728.97|730.72|728.72|730.97|728.97|730.47|728.47|0
1655292860000|2022-06-15 11:34:20|730.97|728.97|730.22|728.22|730.97|728.97|730.22|728.22|0
1655292870000|2022-06-15 11:34:30|730.97|728.97|730.47|728.47|730.97|728.97|730.47|728.47|0
1655292880000|2022-06-15 11:34:40|730.85|728.85|730.47|728.47|730.85|728.85|730.47|728.47|0
1655292890000|2022-06-15 11:34:50|730.6|728.6|730.6|728.6|730.6|728.6|730.6|728.6|0
1655292900000|2022-06-15 11:35:00|730.72|728.72|730.47|728.47|730.72|728.72|730.47|728.47|0
1655292910000|2022-06-15 11:35:10|730.6|728.6|730.97|728.97|731.1|729.1|730.6|728.6|0
1655292920000|2022-06-15 11:35:20|730.72|728.72|730.97|728.97|730.97|728.97|730.72|728.72|0
1655292930000|2022-06-15 11:35:30|730.85|728.85|731.72|729.72|731.72|729.72|730.85|728.85|0
1655292940000|2022-06-15 11:35:40|731.6|729.6|732.22|730.22|732.22|730.22|731.6|729.6|0
1655292950000|2022-06-15 11:35:50|732.35|730.35|732.35|730.35|732.47|730.47|732.35|730.35|0
1655292960000|2022-06-15 11:36:00|732.47|730.47|732.22|730.22|732.47|730.47|732.22|730.22|0
1655292970000|2022-06-15 11:36:10|732.47|730.47|732.47|730.47|732.47|730.47|732.47|730.47|0
1655292980000|2022-06-15 11:36:20|732.6|730.6|732.47|730.47|732.6|730.6|732.47|730.47|0
1655292990000|2022-06-15 11:36:30|732.35|730.35|732.72|730.72|732.72|730.72|732.35|730.35|0
1655293000000|2022-06-15 11:36:40|732.97|730.97|732.72|730.72|732.97|730.97|732.72|730.72|0
1655293010000|2022-06-15 11:36:50|732.97|730.97|733.47|731.47|733.47|731.47|732.97|730.97|0
1655293020000|2022-06-15 11:37:00|733.72|731.72|733.6|731.6|733.72|731.72|733.6|731.6|0
1655293030000|2022-06-15 11:37:10|733.47|731.47|733.47|731.47|733.72|731.72|733.47|731.47|0
1655293040000|2022-06-15 11:37:20|733.22|731.22|732.85|730.85|733.22|731.22|732.85|730.85|0
1655293050000|2022-06-15 11:37:30|732.72|730.72|733.22|731.22|733.22|731.22|732.72|730.72|0
1655293060000|2022-06-15 11:37:40|732.97|730.97|732.85|730.85|732.97|730.97|732.72|730.72|0
1655293070000|2022-06-15 11:37:50|732.97|730.97|732.97|730.97|733.35|731.35|732.97|730.97|0
1655293080000|2022-06-15 11:38:00|732.72|730.72|732.85|730.85|732.85|730.85|732.6|730.6|0
1655293090000|2022-06-15 11:38:10|732.72|730.72|732.72|730.72|732.72|730.72|732.35|730.35|0
1655293100000|2022-06-15 11:38:20|732.85|730.85|733.1|731.1|733.35|731.35|732.85|730.85|0
1655293110000|2022-06-15 11:38:30|733.22|731.22|733.47|731.47|733.47|731.47|733.22|731.22|0
1655293120000|2022-06-15 11:38:40|733.6|731.6|733.85|731.85|733.97|731.97|733.6|731.6|0
1655293130000|2022-06-15 11:38:50|733.97|731.97|734.22|732.22|734.22|732.22|733.97|731.97|0
1655293140000|2022-06-15 11:39:00|733.97|731.97|735.22|733.22|735.22|733.22|733.97|731.97|0
1655293150000|2022-06-15 11:39:10|734.97|732.97|735.72|733.72|735.72|733.72|734.97|732.97|0
1655293160000|2022-06-15 11:39:20|735.85|733.85|735.47|733.47|735.97|733.97|735.47|733.47|0
1655293170000|2022-06-15 11:39:30|735.22|733.22|735.22|733.22|735.22|733.22|735.22|733.22|0
1655293180000|2022-06-15 11:39:40|735.47|733.47|735.47|733.47|735.47|733.47|735.47|733.47|0
1655293190000|2022-06-15 11:39:50|735.35|733.35|735.47|733.47|735.47|733.47|735.1|733.1|0
1655293200000|2022-06-15 11:40:00|735.97|733.97|736.22|734.22|736.22|734.22|735.97|733.97|0
1655293210000|2022-06-15 11:40:10|735.97|733.97|734.97|732.97|735.97|733.97|734.97|732.97|0
1655293220000|2022-06-15 11:40:20|734.85|732.85|734.72|732.72|734.85|732.85|734.72|732.72|0
1655293230000|2022-06-15 11:40:30|734.6|732.6|734.72|732.72|734.72|732.72|734.6|732.6|0
1655293240000|2022-06-15 11:40:40|734.85|732.85|734.85|732.85|734.97|732.97|734.72|732.72|0
1655293250000|2022-06-15 11:40:50|734.22|732.22|733.72|731.72|734.22|732.22|733.47|731.47|0
1655293260000|2022-06-15 11:41:00|733.85|731.85|733.72|731.72|733.97|731.97|733.72|731.72|0
1655293270000|2022-06-15 11:41:10|733.47|731.47|733.72|731.72|733.72|731.72|733.47|731.47|0
1655293280000|2022-06-15 11:41:20|733.97|731.97|733.97|731.97|733.97|731.97|733.97|731.97|0
1655293290000|2022-06-15 11:41:30|733.85|731.85|733.97|731.97|733.97|731.97|733.85|731.85|0
1655293300000|2022-06-15 11:41:40|734.22|732.22|734.72|732.72|734.72|732.72|734.22|732.22|0
1655293310000|2022-06-15 11:41:50|734.97|732.97|734.97|732.97|734.97|732.97|734.85|732.85|0
1655293320000|2022-06-15 11:42:00|734.85|732.85|734.97|732.97|735.1|733.1|734.85|732.85|0
1655293330000|2022-06-15 11:42:10|735.22|733.22|734.97|732.97|735.22|733.22|734.97|732.97|0
1655293340000|2022-06-15 11:42:20|734.47|732.47|734.97|732.97|734.97|732.97|734.47|732.47|0
1655293350000|2022-06-15 11:42:30|734.85|732.85|734.85|732.85|734.85|732.85|734.85|732.85|0
1655293360000|2022-06-15 11:42:40|734.72|732.72|734.97|732.97|734.97|732.97|734.72|732.72|0
1655293370000|2022-06-15 11:42:50|735.1|733.1|734.85|732.85|735.1|733.1|734.85|732.85|0
1655293380000|2022-06-15 11:43:00|734.97|732.97|735.1|733.1|735.1|733.1|734.97|732.97|0
1655293390000|2022-06-15 11:43:10|734.97|732.97|734.47|732.47|734.97|732.97|734.47|732.47|0
1655293400000|2022-06-15 11:43:20|734.22|732.22|734.47|732.47|734.47|732.47|734.22|732.22|0
1655293410000|2022-06-15 11:43:30|734.35|732.35|734.47|732.47|734.47|732.47|734.22|732.22|0
1655293420000|2022-06-15 11:43:40|734.35|732.35|734.47|732.47|734.47|732.47|734.35|732.35|0
1655293430000|2022-06-15 11:43:50|734.22|732.22|733.97|731.97|734.22|732.22|733.97|731.97|0
1655293440000|2022-06-15 11:44:00|733.72|731.72|733.72|731.72|733.97|731.97|733.72|731.72|0
1655293450000|2022-06-15 11:44:10|734.22|732.22|734.47|732.47|734.47|732.47|734.22|732.22|0
1655293460000|2022-06-15 11:44:20|734.6|732.6|734.47|732.47|734.6|732.6|734.47|732.47|0
1655293470000|2022-06-15 11:44:30|733.85|731.85|733.97|731.97|733.97|731.97|733.85|731.85|0
1655293480000|2022-06-15 11:44:40|734.1|732.1|734.1|732.1|734.1|732.1|733.47|731.47|0
1655293490000|2022-06-15 11:44:50|734.6|732.6|735.22|733.22|735.22|733.22|734.6|732.6|0
1655293500000|2022-06-15 11:45:00|735.1|733.1|735.47|733.47|735.85|733.85|735.1|733.1|0
1655293510000|2022-06-15 11:45:10|735.72|733.72|735.85|733.85|735.97|733.97|735.72|733.72|0
1655293520000|2022-06-15 11:45:20|735.97|733.97|736.35|734.35|736.47|734.47|735.97|733.97|0
1655293530000|2022-06-15 11:45:30|736.22|734.22|735.97|733.97|736.22|734.22|735.97|733.97|0
1655293540000|2022-06-15 11:45:40|735.85|733.85|736.1|734.1|736.1|734.1|735.85|733.85|0
1655293550000|2022-06-15 11:45:50|735.97|733.97|736.35|734.35|736.35|734.35|735.72|733.72|0
1655293560000|2022-06-15 11:46:00|736.22|734.22|736.72|734.72|736.72|734.72|736.22|734.22|0
1655293570000|2022-06-15 11:46:10|736.97|734.97|736.97|734.97|737.22|735.22|736.97|734.97|0
1655293580000|2022-06-15 11:46:20|737.22|735.22|737.47|735.47|737.47|735.47|736.97|734.97|0
1655293590000|2022-06-15 11:46:30|737.6|735.6|737.72|735.72|737.72|735.72|737.6|735.6|0
1655293600000|2022-06-15 11:46:40|738.22|736.22|737.6|735.6|738.22|736.22|737.6|735.6|0
1655293610000|2022-06-15 11:46:50|737.47|735.47|735.97|733.97|737.47|735.47|735.97|733.97|0
1655293630000|2022-06-15 11:47:10|735.72|733.72|735.22|733.22|735.72|733.72|735.22|733.22|0
1655293640000|2022-06-15 11:47:20|735.1|733.1|735.72|733.72|735.72|733.72|735.1|733.1|0
1655293650000|2022-06-15 11:47:30|735.97|733.97|735.72|733.72|735.97|733.97|735.47|733.47|0
1655293660000|2022-06-15 11:47:40|736.22|734.22|736.47|734.47|736.47|734.47|736.22|734.22|0
1655293670000|2022-06-15 11:47:50|736.72|734.72|736.97|734.97|736.97|734.97|736.72|734.72|0
1655293680000|2022-06-15 11:48:00|737.72|735.72|738.1|736.1|738.22|736.22|737.72|735.72|0
1655293690000|2022-06-15 11:48:10|738.47|736.47|738.47|736.47|738.6|736.6|738.47|736.47|0
1655293700000|2022-06-15 11:48:20|738.35|736.35|738.85|736.85|738.85|736.85|738.35|736.35|0
1655293710000|2022-06-15 11:48:30|738.6|736.6|738.22|736.22|738.6|736.6|738.1|736.1|0
1655293720000|2022-06-15 11:48:40|738.47|736.47|738.72|736.72|738.72|736.72|738.47|736.47|0
1655293730000|2022-06-15 11:48:50|738.6|736.6|738.47|736.47|738.72|736.72|738.47|736.47|0
1655293740000|2022-06-15 11:49:00|738.35|736.35|738.47|736.47|738.47|736.47|738.22|736.22|0
1655293750000|2022-06-15 11:49:10|738.35|736.35|737.97|735.97|738.35|736.35|737.97|735.97|0
1655293760000|2022-06-15 11:49:20|738.72|736.72|738.85|736.85|738.97|736.97|738.72|736.72|0
1655293770000|2022-06-15 11:49:30|738.97|736.97|738.47|736.47|738.97|736.97|738.47|736.47|0
1655293780000|2022-06-15 11:49:40|738.6|736.6|738.47|736.47|738.6|736.6|738.22|736.22|0
1655293790000|2022-06-15 11:49:50|738.22|736.22|737.97|735.97|738.22|736.22|737.97|735.97|0
1655293800000|2022-06-15 11:50:00|737.72|735.72|737.72|735.72|738.1|736.1|737.72|735.72|0
1655293810000|2022-06-15 11:50:10|738.22|736.22|738.35|736.35|738.47|736.47|738.22|736.22|0
1655293820000|2022-06-15 11:50:20|738.47|736.47|738.1|736.1|738.47|736.47|738.1|736.1|0
1655293830000|2022-06-15 11:50:30|737.97|735.97|737.97|735.97|737.97|735.97|737.72|735.72|0
1655293840000|2022-06-15 11:50:40|738.1|736.1|737.72|735.72|738.22|736.22|737.72|735.72|0
1655293850000|2022-06-15 11:50:50|737.35|735.35|737.72|735.72|737.72|735.72|737.35|735.35|0
1655293860000|2022-06-15 11:51:00|737.22|735.22|731.97|729.97|737.22|735.22|731.85|729.85|0
1655293870000|2022-06-15 11:51:10|730.47|728.47|732.47|730.47|732.47|730.47|730.47|728.47|0
1655293880000|2022-06-15 11:51:20|732.35|730.35|731.97|729.97|732.6|730.6|731.97|729.97|0
1655293890000|2022-06-15 11:51:30|732.22|730.22|731.97|729.97|732.22|730.22|731.72|729.72|0
1655293900000|2022-06-15 11:51:40|732.47|730.47|732.35|730.35|732.47|730.47|732.22|730.22|0
1655293910000|2022-06-15 11:51:50|732.6|730.6|731.97|729.97|732.6|730.6|731.97|729.97|0
1655293920000|2022-06-15 11:52:00|732.47|730.47|730.97|728.97|732.47|730.47|730.97|728.97|0
1655293930000|2022-06-15 11:52:10|730.6|728.6|731.1|729.1|731.1|729.1|730.47|728.47|0
1655293940000|2022-06-15 11:52:20|730.97|728.97|730.97|728.97|731.22|729.22|730.97|728.97|0
1655293950000|2022-06-15 11:52:30|730.47|728.47|730.72|728.72|730.72|728.72|730.47|728.47|0
1655293960000|2022-06-15 11:52:40|730.97|728.97|731.22|729.22|731.22|729.22|730.97|728.97|0
1655293970000|2022-06-15 11:52:50|730.72|728.72|729.72|727.72|730.72|728.72|729.72|727.72|0
1655293980000|2022-06-15 11:53:00|729.47|727.47|728.97|726.97|729.47|727.47|728.97|726.97|0
1655293990000|2022-06-15 11:53:10|728.72|726.72|728.6|726.6|728.97|726.97|728.6|726.6|0
1655294000000|2022-06-15 11:53:20|728.72|726.72|728.22|726.22|728.72|726.72|728.22|726.22|0
1655294010000|2022-06-15 11:53:30|727.97|725.97|728.22|726.22|728.22|726.22|727.97|725.97|0
1655294020000|2022-06-15 11:53:40|727.47|725.47|726.47|724.47|727.47|725.47|726.47|724.47|0
1655294030000|2022-06-15 11:53:50|727.47|725.47|728.97|726.97|728.97|726.97|727.47|725.47|0
1655294040000|2022-06-15 11:54:00|729.97|727.97|729.97|727.97|730.47|728.47|729.72|727.72|0
1655294050000|2022-06-15 11:54:10|729.72|727.72|728.72|726.72|729.72|727.72|728.72|726.72|0
1655294060000|2022-06-15 11:54:20|728.97|726.97|728.72|726.72|728.97|726.97|728.72|726.72|0
1655294070000|2022-06-15 11:54:30|728.47|726.47|728.47|726.47|728.47|726.47|728.47|726.47|0
1655294080000|2022-06-15 11:54:40|729.72|727.72|729.72|727.72|729.72|727.72|729.47|727.47|0
1655294090000|2022-06-15 11:54:50|728.97|726.97|728.72|726.72|728.97|726.97|728.72|726.72|0
1655294100000|2022-06-15 11:55:00|728.97|726.97|728.85|726.85|728.97|726.97|728.72|726.72|0
1655294110000|2022-06-15 11:55:10|728.97|726.97|726.72|724.72|728.97|726.97|726.6|724.6|0
1655294120000|2022-06-15 11:55:20|727.22|725.22|727.22|725.22|727.22|725.22|727.22|725.22|0
1655294130000|2022-06-15 11:55:30|727.35|725.35|727.22|725.22|727.35|725.35|727.22|725.22|0
1655294140000|2022-06-15 11:55:40|727.47|725.47|726.72|724.72|727.47|725.47|726.72|724.72|0
1655294150000|2022-06-15 11:55:50|726.47|724.47|727.97|725.97|727.97|725.97|726.47|724.47|0
1655294160000|2022-06-15 11:56:00|728.47|726.47|727.72|725.72|728.47|726.47|727.72|725.72|0
1655294170000|2022-06-15 11:56:10|727.47|725.47|728.6|726.6|728.6|726.6|727.47|725.47|0
1655294180000|2022-06-15 11:56:20|728.72|726.72|728.22|726.22|728.72|726.72|728.22|726.22|0
1655294200000|2022-06-15 11:56:40|728.47|726.47|728.47|726.47|728.47|726.47|728.22|726.22|0
1655294210000|2022-06-15 11:56:50|727.97|725.97|727.97|725.97|727.97|725.97|727.97|725.97|0
1655294220000|2022-06-15 11:57:00|728.1|726.1|728.37|726.37|728.37|726.37|727.97|725.97|0
1655294230000|2022-06-15 11:57:10|728.87|726.87|729.12|727.12|729.12|727.12|728.62|726.62|0
1655294250000|2022-06-15 11:57:30|728.62|726.62|728.87|726.87|728.87|726.87|728.62|726.62|0
1655294260000|2022-06-15 11:57:40|729.12|727.12|728.87|726.87|729.12|727.12|728.87|726.87|0
1655294270000|2022-06-15 11:57:50|729.12|727.12|728.87|726.87|729.37|727.37|728.87|726.87|0
1655294280000|2022-06-15 11:58:00|729.12|727.12|729.12|727.12|729.12|727.12|728.87|726.87|0
1655294290000|2022-06-15 11:58:10|729|727|729.12|727.12|729.12|727.12|728.87|726.87|0
1655294310000|2022-06-15 11:58:30|728.62|726.62|729|727|729|727|728.62|726.62|0
1655294320000|2022-06-15 11:58:40|729.12|727.12|728.37|726.37|729.12|727.12|728.37|726.37|0
1655294330000|2022-06-15 11:58:50|728.12|726.12|728.62|726.62|728.62|726.62|728.12|726.12|0
1655294340000|2022-06-15 11:59:00|728.87|726.87|728.62|726.62|728.87|726.87|728.62|726.62|0
1655294350000|2022-06-15 11:59:10|728.12|726.12|728.12|726.12|728.37|726.37|728.12|726.12|0
1655294360000|2022-06-15 11:59:20|727.87|725.87|727.62|725.62|728.12|726.12|727.62|725.62|0
1655294370000|2022-06-15 11:59:30|727.5|725.5|727|725|727.5|725.5|727|725|0
1655294380000|2022-06-15 11:59:40|726.62|724.62|727.62|725.62|727.62|725.62|726.62|724.62|0
1655294390000|2022-06-15 11:59:50|727.87|725.87|727.87|725.87|727.87|725.87|727.37|725.37|0
1655294400000|2022-06-15 12:00:00|728.12|726.12|728.62|726.62|728.62|726.62|728.12|726.12|0
1655294410000|2022-06-15 12:00:10|728.87|726.87|729.62|727.62|729.62|727.62|728.87|726.87|0
1655294420000|2022-06-15 12:00:20|729.12|727.12|729|727|729.12|727.12|728.62|726.62|0
1655294430000|2022-06-15 12:00:30|729.37|727.37|730.37|728.37|730.37|728.37|729.37|727.37|0
1655294440000|2022-06-15 12:00:40|731.12|729.12|732|730|732|730|731.12|729.12|0
1655294450000|2022-06-15 12:00:50|731.87|729.87|731.62|729.62|731.87|729.87|731.62|729.62|0
1655294460000|2022-06-15 12:01:00|731.37|729.37|731|729|731.37|729.37|730.87|728.87|0
1655294470000|2022-06-15 12:01:10|731.12|729.12|731.12|729.12|731.37|729.37|731.12|729.12|0
1655294480000|2022-06-15 12:01:20|731.25|729.25|731.37|729.37|731.37|729.37|731.12|729.12|0
1655294490000|2022-06-15 12:01:30|731.62|729.62|732.37|730.37|732.37|730.37|731.62|729.62|0
1655294500000|2022-06-15 12:01:40|732.62|730.62|732.37|730.37|732.75|730.75|732.37|730.37|0
1655294510000|2022-06-15 12:01:50|731.37|729.37|731.87|729.87|731.87|729.87|731.12|729.12|0
1655294520000|2022-06-15 12:02:00|732.12|730.12|730.62|728.62|732.12|730.12|730.62|728.62|0
1655294530000|2022-06-15 12:02:10|731.12|729.12|729.62|727.62|731.12|729.12|729.62|727.62|0
1655294540000|2022-06-15 12:02:20|729.75|727.75|730|728|730|728|729.75|727.75|0
1655294550000|2022-06-15 12:02:30|730.12|728.12|729.62|727.62|730.12|728.12|729.62|727.62|0
1655294560000|2022-06-15 12:02:40|729.75|727.75|729.87|727.87|729.87|727.87|729.75|727.75|0
1655294570000|2022-06-15 12:02:50|729.62|727.62|730.12|728.12|730.25|728.25|729.37|727.37|0
1655294580000|2022-06-15 12:03:00|728.87|726.87|728.87|726.87|729|727|728.87|726.87|0
1655294590000|2022-06-15 12:03:10|728.62|726.62|728.87|726.87|728.87|726.87|728.37|726.37|0
1655294600000|2022-06-15 12:03:20|728.62|726.62|728.37|726.37|728.87|726.87|728.37|726.37|0
1655294610000|2022-06-15 12:03:30|728|726|728|726|728.5|726.5|728|726|0
1655294620000|2022-06-15 12:03:40|727.75|725.75|727.62|725.62|727.75|725.75|727.37|725.37|0
1655294630000|2022-06-15 12:03:50|727.75|725.75|727.87|725.87|727.87|725.87|727.62|725.62|0
1655294640000|2022-06-15 12:04:00|727.75|725.75|728.12|726.12|728.12|726.12|727.75|725.75|0
1655294650000|2022-06-15 12:04:10|728.25|726.25|727.12|725.12|728.25|726.25|727.12|725.12|0
1655294660000|2022-06-15 12:04:20|727|725|726.87|724.87|727|725|726.87|724.87|0
1655294670000|2022-06-15 12:04:30|727.37|725.37|727.62|725.62|727.62|725.62|727.37|725.37|0
1655294680000|2022-06-15 12:04:40|727.75|725.75|727.62|725.62|727.75|725.75|727.62|725.62|0
1655294690000|2022-06-15 12:04:50|727.87|725.87|728.12|726.12|728.12|726.12|727.87|725.87|0
1655294700000|2022-06-15 12:05:00|727.62|725.62|727.37|725.37|727.62|725.62|727.12|725.12|0
1655294710000|2022-06-15 12:05:10|726.87|724.87|726.87|724.87|726.87|724.87|726.87|724.87|0
1655294720000|2022-06-15 12:05:20|727.12|725.12|727.12|725.12|727.37|725.37|727.12|725.12|0
1655294730000|2022-06-15 12:05:30|726.87|724.87|726.87|724.87|726.87|724.87|726.75|724.75|0
1655294740000|2022-06-15 12:05:40|727.87|725.87|727.75|725.75|728.12|726.12|727.75|725.75|0
1655294750000|2022-06-15 12:05:50|727.62|725.62|728|726|728|726|727.62|725.62|0
1655294760000|2022-06-15 12:06:00|728.37|726.37|729.25|727.25|729.25|727.25|728.37|726.37|0
1655294770000|2022-06-15 12:06:10|729.5|727.5|729|727|729.75|727.75|729|727|0
1655294780000|2022-06-15 12:06:20|729.12|727.12|728.87|726.87|729.12|727.12|728.87|726.87|0
1655294790000|2022-06-15 12:06:30|729.12|727.12|728.37|726.37|729.12|727.12|728.37|726.37|0
1655294800000|2022-06-15 12:06:40|728.62|726.62|728.87|726.87|728.87|726.87|728.62|726.62|0
1655294810000|2022-06-15 12:06:50|729.75|727.75|730.12|728.12|730.12|728.12|729.75|727.75|0
1655294820000|2022-06-15 12:07:00|729.37|727.37|729.37|727.37|729.37|727.37|729.37|727.37|0
1655294830000|2022-06-15 12:07:10|728.87|726.87|729.12|727.12|729.12|727.12|728.87|726.87|0
1655294840000|2022-06-15 12:07:20|729.62|727.62|729.87|727.87|729.87|727.87|729.62|727.62|0
1655294850000|2022-06-15 12:07:30|730.37|728.37|730.5|728.5|730.62|728.62|730.37|728.37|0
1655294860000|2022-06-15 12:07:40|730.37|728.37|730.37|728.37|730.62|728.62|730.25|728.25|0
1655294870000|2022-06-15 12:07:50|730.12|728.12|729.87|727.87|730.12|728.12|729.87|727.87|0
1655294880000|2022-06-15 12:08:00|729.75|727.75|729.62|727.62|729.75|727.75|729.37|727.37|0
1655294890000|2022-06-15 12:08:10|730|728|730.37|728.37|730.37|728.37|730|728|0
1655294900000|2022-06-15 12:08:20|730.25|728.25|730.37|728.37|730.37|728.37|730.25|728.25|0
1655294910000|2022-06-15 12:08:30|731.12|729.12|730.87|728.87|731.12|729.12|730.75|728.75|0
1655294920000|2022-06-15 12:08:40|730.62|728.62|731.12|729.12|731.12|729.12|730.62|728.62|0
1655294930000|2022-06-15 12:08:50|730.87|728.87|731.37|729.37|731.37|729.37|730.87|728.87|0
1655294940000|2022-06-15 12:09:00|731.62|729.62|732|730|732|730|731.62|729.62|0
1655294950000|2022-06-15 12:09:10|732.12|730.12|732.87|730.87|732.87|730.87|731.87|729.87|0
1655294960000|2022-06-15 12:09:20|732.62|730.62|732.37|730.37|732.62|730.62|732.37|730.37|0
1655294970000|2022-06-15 12:09:30|732.12|730.12|732.12|730.12|732.37|730.37|732.12|730.12|0
1655294980000|2022-06-15 12:09:40|732.37|730.37|732.62|730.62|732.62|730.62|732.37|730.37|0
1655294990000|2022-06-15 12:09:50|732.5|730.5|732.5|730.5|732.5|730.5|732.5|730.5|0
1655295000000|2022-06-15 12:10:00|732.37|730.37|732.62|730.62|732.62|730.62|732.25|730.25|0
1655295010000|2022-06-15 12:10:10|732.37|730.37|732.75|730.75|732.75|730.75|732.37|730.37|0
1655295020000|2022-06-15 12:10:20|731.87|729.87|732.37|730.37|732.37|730.37|731.87|729.87|0
1655295030000|2022-06-15 12:10:30|731.5|729.5|731.12|729.12|731.5|729.5|730.62|728.62|0
1655295040000|2022-06-15 12:10:40|731.87|729.87|733.12|731.12|733.12|731.12|731.87|729.87|0
1655295050000|2022-06-15 12:10:50|732.75|730.75|731|729|732.75|730.75|731|729|0
1655295060000|2022-06-15 12:11:00|731.75|729.75|730.62|728.62|731.75|729.75|730.12|728.12|0
1655295070000|2022-06-15 12:11:10|730.12|728.12|730.62|728.62|730.62|728.62|730.12|728.12|0
1655295080000|2022-06-15 12:11:20|731.12|729.12|733.62|731.62|733.62|731.62|731.12|729.12|0
1655295090000|2022-06-15 12:11:30|734.87|732.87|735.87|733.87|735.87|733.87|734.87|732.87|0
1655295100000|2022-06-15 12:11:40|737.12|735.12|736.62|734.62|737.12|735.12|736.12|734.12|0
1655295110000|2022-06-15 12:11:50|737.37|735.37|736.37|734.37|737.62|735.62|736.37|734.37|0
1655295120000|2022-06-15 12:12:00|735.75|733.75|737.37|735.37|737.37|735.37|735.75|733.75|0
1655295130000|2022-06-15 12:12:10|737.87|735.87|737.37|735.37|737.87|735.87|737.37|735.37|0
1655295140000|2022-06-15 12:12:20|738.62|736.62|738.5|736.5|738.62|736.62|738.5|736.5|0
1655295150000|2022-06-15 12:12:30|738.62|736.62|738|736|738.62|736.62|737.87|735.87|0
1655295160000|2022-06-15 12:12:40|738.12|736.12|739.25|737.25|739.25|737.25|738.12|736.12|0
1655295170000|2022-06-15 12:12:50|738.75|736.75|739.12|737.12|739.62|737.62|738.75|736.75|0
1655295180000|2022-06-15 12:13:00|738.87|736.87|739.37|737.37|739.62|737.62|738.87|736.87|0
1655295190000|2022-06-15 12:13:10|739.12|737.12|739.62|737.62|739.87|737.87|739.12|737.12|0
1655295200000|2022-06-15 12:13:20|739.37|737.37|738.37|736.37|739.37|737.37|738.37|736.37|0
1655295210000|2022-06-15 12:13:30|738.12|736.12|739.12|737.12|739.12|737.12|738.12|736.12|0
1655295220000|2022-06-15 12:13:40|738.62|736.62|736.87|734.87|738.62|736.62|736.87|734.87|0
1655295230000|2022-06-15 12:13:50|737.25|735.25|737.12|735.12|737.37|735.37|737.12|735.12|0
1655295240000|2022-06-15 12:14:00|738.5|736.5|738.37|736.37|738.5|736.5|738.37|736.37|0
1655295250000|2022-06-15 12:14:10|737.87|735.87|738.12|736.12|738.12|736.12|737.62|735.62|0
1655295260000|2022-06-15 12:14:20|738.37|736.37|737.37|735.37|738.37|736.37|737.37|735.37|0
1655295270000|2022-06-15 12:14:30|737.62|735.62|734.87|732.87|737.62|735.62|734.87|732.87|0
1655295280000|2022-06-15 12:14:40|735.37|733.37|736.12|734.12|736.37|734.37|735.37|733.37|0
1655295290000|2022-06-15 12:14:50|735.75|733.75|735.75|733.75|735.75|733.75|735.62|733.62|0
1655295300000|2022-06-15 12:15:00|735.87|733.87|735|733|735.87|733.87|734.62|732.62|0
1655295310000|2022-06-15 12:15:10|735.12|733.12|735.62|733.62|735.62|733.62|735.12|733.12|0
1655295320000|2022-06-15 12:15:20|735.37|733.37|735.25|733.25|735.87|733.87|735.25|733.25|0
1655295330000|2022-06-15 12:15:30|735.87|733.87|737.12|735.12|737.12|735.12|735.87|733.87|0
1655295340000|2022-06-15 12:15:40|736.62|734.62|736.5|734.5|736.62|734.62|736.25|734.25|0
1655295350000|2022-06-15 12:15:50|737.12|735.12|737.25|735.25|737.75|735.75|737.12|735.12|0
1655295360000|2022-06-15 12:16:00|737.62|735.62|736.62|734.62|737.62|735.62|736.62|734.62|0
1655295370000|2022-06-15 12:16:10|736.37|734.37|736.87|734.87|736.87|734.87|736.37|734.37|0
1655295380000|2022-06-15 12:16:20|737.87|735.87|738.62|736.62|738.62|736.62|737.62|735.62|0
1655295390000|2022-06-15 12:16:30|739.37|737.37|739.12|737.12|739.37|737.37|739.12|737.12|0
1655295400000|2022-06-15 12:16:40|739|737|739.12|737.12|739.12|737.12|738.87|736.87|0
1655295410000|2022-06-15 12:16:50|738.87|736.87|738.25|736.25|738.87|736.87|738.25|736.25|0
1655295420000|2022-06-15 12:17:00|738.5|736.5|738.62|736.62|738.62|736.62|738.37|736.37|0
1655295430000|2022-06-15 12:17:10|738.87|736.87|738.37|736.37|738.87|736.87|738.37|736.37|0
1655295440000|2022-06-15 12:17:20|738.12|736.12|737.62|735.62|738.12|736.12|737.62|735.62|0
1655295450000|2022-06-15 12:17:30|737.37|735.37|736.62|734.62|737.37|735.37|736.62|734.62|0
1655295460000|2022-06-15 12:17:40|736.25|734.25|736.37|734.37|736.62|734.62|736.25|734.25|0
1655295470000|2022-06-15 12:17:50|736.12|734.12|736.37|734.37|736.37|734.37|735.75|733.75|0
1655295480000|2022-06-15 12:18:00|735.87|733.87|736.87|734.87|736.87|734.87|735.87|733.87|0
1655295490000|2022-06-15 12:18:10|736.75|734.75|736.37|734.37|737.12|735.12|736.37|734.37|0
1655295500000|2022-06-15 12:18:20|736.12|734.12|735.5|733.5|736.12|734.12|735.5|733.5|0
1655295510000|2022-06-15 12:18:30|735.62|733.62|735.12|733.12|735.62|733.62|735.12|733.12|0
1655295520000|2022-06-15 12:18:40|735.25|733.25|735.12|733.12|735.37|733.37|735.12|733.12|0
1655295530000|2022-06-15 12:18:50|735.25|733.25|735.75|733.75|735.75|733.75|735.25|733.25|0
1655295540000|2022-06-15 12:19:00|735.37|733.37|736.87|734.87|736.87|734.87|735.37|733.37|0
1655295550000|2022-06-15 12:19:10|737.12|735.12|737.5|735.5|737.5|735.5|737.12|735.12|0
1655295560000|2022-06-15 12:19:20|738.12|736.12|738.37|736.37|738.62|736.62|738.12|736.12|0
1655295570000|2022-06-15 12:19:30|739.12|737.12|738.75|736.75|739.12|737.12|738.75|736.75|0
1655295580000|2022-06-15 12:19:40|738.62|736.62|738.37|736.37|738.75|736.75|738.37|736.37|0
1655295590000|2022-06-15 12:19:50|738.12|736.12|738.12|736.12|738.62|736.62|738|736|0
1655295600000|2022-06-15 12:20:00|738.62|736.62|738|736|738.62|736.62|738|736|0
1655295610000|2022-06-15 12:20:10|737.37|735.37|736.62|734.62|737.37|735.37|736.12|734.12|0
1655295620000|2022-06-15 12:20:20|736|734|735.87|733.87|736.12|734.12|735.87|733.87|0
1655295630000|2022-06-15 12:20:30|736.12|734.12|736.37|734.37|736.37|734.37|736.12|734.12|0
1655295640000|2022-06-15 12:20:40|736|734|736.75|734.75|736.75|734.75|735.87|733.87|0
1655295650000|2022-06-15 12:20:50|736.87|734.87|738.12|736.12|738.37|736.37|736.87|734.87|0
1655295660000|2022-06-15 12:21:00|737.62|735.62|737.62|735.62|737.87|735.87|737.62|735.62|0
1655295670000|2022-06-15 12:21:10|737.87|735.87|737.25|735.25|738.37|736.37|737.25|735.25|0
1655295680000|2022-06-15 12:21:20|736.87|734.87|736.62|734.62|737|735|736.62|734.62|0
1655295690000|2022-06-15 12:21:30|736.87|734.87|737.37|735.37|737.37|735.37|736.62|734.62|0
1655295700000|2022-06-15 12:21:40|737.62|735.62|738.25|736.25|738.25|736.25|737.62|735.62|0
1655295710000|2022-06-15 12:21:50|737.87|735.87|738|736|738.37|736.37|737.87|735.87|0
1655295720000|2022-06-15 12:22:00|737.37|735.37|737.37|735.37|737.62|735.62|737.12|735.12|0
1655295730000|2022-06-15 12:22:10|737.62|735.62|737.12|735.12|737.62|735.62|736.87|734.87|0
1655295740000|2022-06-15 12:22:20|737|735|737.12|735.12|737.12|735.12|736.87|734.87|0
1655295750000|2022-06-15 12:22:30|736.87|734.87|736.87|734.87|736.87|734.87|736.87|734.87|0
1655295760000|2022-06-15 12:22:40|736.62|734.62|736.37|734.37|736.62|734.62|736.37|734.37|0
1655295770000|2022-06-15 12:22:50|735.87|733.87|734.75|732.75|735.87|733.87|734.75|732.75|0
1655295780000|2022-06-15 12:23:00|734.87|732.87|735.5|733.5|735.5|733.5|734.87|732.87|0
1655295790000|2022-06-15 12:23:10|735.75|733.75|735.25|733.25|736.12|734.12|735.25|733.25|0
1655295800000|2022-06-15 12:23:20|734.87|732.87|735.25|733.25|735.25|733.25|734.75|732.75|0
1655295810000|2022-06-15 12:23:30|735.37|733.37|734.62|732.62|735.62|733.62|734.62|732.62|0
1655295820000|2022-06-15 12:23:40|733.87|731.87|733.87|731.87|734.12|732.12|733.87|731.87|0
1655295830000|2022-06-15 12:23:50|733.62|731.62|733.75|731.75|733.87|731.87|733.37|731.37|0
1655295840000|2022-06-15 12:24:00|733.62|731.62|732.25|730.25|733.62|731.62|732.25|730.25|0
1655295850000|2022-06-15 12:24:10|731.87|729.87|733.5|731.5|733.5|731.5|731.87|729.87|0
1655295860000|2022-06-15 12:24:20|732.87|730.87|732.87|730.87|733.37|731.37|732.75|730.75|0
1655295870000|2022-06-15 12:24:30|732.75|730.75|732.75|730.75|732.75|730.75|732.75|730.75|0
1655295880000|2022-06-15 12:24:40|733.12|731.12|732.87|730.87|733.12|731.12|732.87|730.87|0
1655295890000|2022-06-15 12:24:50|733.12|731.12|734.37|732.37|734.37|732.37|733.12|731.12|0
1655295900000|2022-06-15 12:25:00|734.12|732.12|733.87|731.87|734.5|732.5|733.87|731.87|0
1655295910000|2022-06-15 12:25:10|733.62|731.62|732.87|730.87|733.62|731.62|732.87|730.87|0
1655295920000|2022-06-15 12:25:20|733.12|731.12|733|731|733.12|731.12|732.87|730.87|0
1655295930000|2022-06-15 12:25:30|733.12|731.12|733.62|731.62|733.62|731.62|732.87|730.87|0
1655295940000|2022-06-15 12:25:40|733.37|731.37|732.87|730.87|733.37|731.37|732.87|730.87|0
1655295950000|2022-06-15 12:25:50|733.12|731.12|733.87|731.87|733.87|731.87|733.12|731.12|0
1655295960000|2022-06-15 12:26:00|734|732|733.75|731.75|734.12|732.12|733.75|731.75|0
1655295970000|2022-06-15 12:26:10|734.87|732.87|735.25|733.25|735.62|733.62|734.87|732.87|0
1655295980000|2022-06-15 12:26:20|735.62|733.62|734.62|732.62|735.62|733.62|734.62|732.62|0
1655295990000|2022-06-15 12:26:30|734.37|732.37|734.75|732.75|734.87|732.87|734.37|732.37|0
1655296000000|2022-06-15 12:26:40|734.37|732.37|734.62|732.62|734.62|732.62|734.37|732.37|0
1655296010000|2022-06-15 12:26:50|734.37|732.37|734.12|732.12|734.37|732.37|734.12|732.12|0
1655296020000|2022-06-15 12:27:00|733.87|731.87|733.62|731.62|733.87|731.87|733.62|731.62|0
1655296030000|2022-06-15 12:27:10|733.37|731.37|733.37|731.37|733.87|731.87|733.37|731.37|0
1655296040000|2022-06-15 12:27:20|733.62|731.62|735|733|735|733|733.62|731.62|0
1655296050000|2022-06-15 12:27:30|734.75|732.75|734.75|732.75|734.75|732.75|734.5|732.5|0
1655296060000|2022-06-15 12:27:40|734.62|732.62|734.75|732.75|734.87|732.87|734.62|732.62|0
1655296070000|2022-06-15 12:27:50|734.87|732.87|734.62|732.62|734.87|732.87|734.62|732.62|0
1655296080000|2022-06-15 12:28:00|734.5|732.5|736.62|734.62|736.62|734.62|734.5|732.5|0
1655296090000|2022-06-15 12:28:10|736.87|734.87|736.62|734.62|736.87|734.87|736|734|0
1655296100000|2022-06-15 12:28:20|736.37|734.37|736.37|734.37|736.37|734.37|736.37|734.37|0
1655296110000|2022-06-15 12:28:30|736.25|734.25|736.87|734.87|736.87|734.87|736.25|734.25|0
1655296120000|2022-06-15 12:28:40|736.75|734.75|736.12|734.12|736.87|734.87|736.12|734.12|0
1655296130000|2022-06-15 12:28:50|736|734|736.62|734.62|736.62|734.62|735.75|733.75|0
1655296140000|2022-06-15 12:29:00|736.75|734.75|737|735|737|735|736.75|734.75|0
1655296150000|2022-06-15 12:29:10|737.37|735.37|736.62|734.62|737.37|735.37|736.62|734.62|0
1655296160000|2022-06-15 12:29:20|736.75|734.75|736.25|734.25|736.75|734.75|736|734|0
1655296170000|2022-06-15 12:29:30|736.62|734.62|736.62|734.62|736.62|734.62|736.62|734.62|0
1655296180000|2022-06-15 12:29:40|736.5|734.5|736.37|734.37|736.75|734.75|736.37|734.37|0
1655296190000|2022-06-15 12:29:50|736.12|734.12|736.25|734.25|736.25|734.25|736.12|734.12|0
1655296200000|2022-06-15 12:30:00|736.37|734.37|736.25|734.25|737.25|735.25|736.25|734.25|0
1655296210000|2022-06-15 12:30:10|735.87|733.87|733.25|731.25|736.75|734.75|733.25|731.25|0
1655296220000|2022-06-15 12:30:20|734.25|732.25|735|733|735.62|733.62|734.25|732.25|0
1655296230000|2022-06-15 12:30:30|735.37|733.37|735.12|733.12|735.37|733.37|735|733|0
1655296240000|2022-06-15 12:30:40|735.25|733.25|737.62|735.62|737.62|735.62|735.25|733.25|0
1655296250000|2022-06-15 12:30:50|737.75|735.75|735.75|733.75|738.25|736.25|735.75|733.75|0
1655296260000|2022-06-15 12:31:00|735.37|733.37|733.37|731.37|735.37|733.37|733.37|731.37|0
1655296270000|2022-06-15 12:31:10|731.5|729.5|732.12|730.12|732.12|730.12|731.12|729.12|0
1655296280000|2022-06-15 12:31:20|732.37|730.37|731.87|729.87|732.37|730.37|731.5|729.5|0
1655296290000|2022-06-15 12:31:30|731.62|729.62|730.37|728.37|731.62|729.62|729.62|727.62|0
1655296300000|2022-06-15 12:31:40|731|729|731.62|729.62|731.62|729.62|730.87|728.87|0
1655296310000|2022-06-15 12:31:50|731.37|729.37|731.87|729.87|731.87|729.87|731.37|729.37|0
1655296320000|2022-06-15 12:32:00|732.37|730.37|734.75|732.75|734.75|732.75|732.37|730.37|0
1655296330000|2022-06-15 12:32:10|735.25|733.25|738.62|736.62|738.62|736.62|735.25|733.25|0
1655296340000|2022-06-15 12:32:20|738.87|736.87|738.87|736.87|738.87|736.87|738.62|736.62|0
1655296350000|2022-06-15 12:32:30|739.12|737.12|738.87|736.87|739.37|737.37|738.87|736.87|0
1655296360000|2022-06-15 12:32:40|739.12|737.12|738.37|736.37|739.12|737.12|738.37|736.37|0
1655296370000|2022-06-15 12:32:50|737.87|735.87|737.62|735.62|738.12|736.12|737.62|735.62|0
1655296380000|2022-06-15 12:33:00|737.12|735.12|738.87|736.87|738.87|736.87|737.12|735.12|0
1655296390000|2022-06-15 12:33:10|738.12|736.12|738.12|736.12|738.62|736.62|738.12|736.12|0
1655296400000|2022-06-15 12:33:20|737.62|735.62|737|735|737.62|735.62|736.12|734.12|0
1655296410000|2022-06-15 12:33:30|736.37|734.37|736.37|734.37|736.37|734.37|735.87|733.87|0
1655296420000|2022-06-15 12:33:40|735.75|733.75|736.12|734.12|736.12|734.12|735.75|733.75|0
1655296430000|2022-06-15 12:33:50|736.37|734.37|734.87|732.87|736.37|734.37|734.62|732.62|0
1655296440000|2022-06-15 12:34:00|734.75|732.75|735.5|733.5|735.5|733.5|734.75|732.75|0
1655296450000|2022-06-15 12:34:10|735.62|733.62|736.12|734.12|736.37|734.37|735.62|733.62|0
1655296460000|2022-06-15 12:34:20|736.87|734.87|736.62|734.62|737.25|735.25|736.62|734.62|0
1655296470000|2022-06-15 12:34:30|737.12|735.12|737.37|735.37|737.37|735.37|737.12|735.12|0
1655296480000|2022-06-15 12:34:40|736.12|734.12|735.37|733.37|736.12|734.12|734.87|732.87|0
1655296490000|2022-06-15 12:34:50|734.62|732.62|733.37|731.37|734.62|732.62|733.37|731.37|0
1655296500000|2022-06-15 12:35:00|733.12|731.12|734.37|732.37|734.37|732.37|733.12|731.12|0
1655296510000|2022-06-15 12:35:10|734.62|732.62|734.12|732.12|735.12|733.12|734.12|732.12|0
1655296520000|2022-06-15 12:35:20|735.12|733.12|735.12|733.12|735.25|733.25|735.12|733.12|0
1655296530000|2022-06-15 12:35:30|734.62|732.62|735|733|735|733|734.37|732.37|0
1655296540000|2022-06-15 12:35:40|735.25|733.25|735|733|735.62|733.62|734.37|732.37|0
1655296550000|2022-06-15 12:35:50|734.87|732.87|734.12|732.12|734.87|732.87|733.87|731.87|0
1655296560000|2022-06-15 12:36:00|733.62|731.62|732.37|730.37|733.62|731.62|732.37|730.37|0
1655296570000|2022-06-15 12:36:10|731.87|729.87|731.87|729.87|731.87|729.87|731.62|729.62|0
1655296580000|2022-06-15 12:36:20|732.37|730.37|732.37|730.37|732.37|730.37|732.12|730.12|0
1655296590000|2022-06-15 12:36:30|732.5|730.5|732.62|730.62|733|731|732.5|730.5|0
1655296600000|2022-06-15 12:36:40|732.37|730.37|732.87|730.87|733.12|731.12|732.37|730.37|0
1655296610000|2022-06-15 12:36:50|732.62|730.62|733|731|733|731|732.62|730.62|0
1655296620000|2022-06-15 12:37:00|733.62|731.62|733.25|731.25|733.62|731.62|732.87|730.87|0
1655296630000|2022-06-15 12:37:10|733.12|731.12|733.87|731.87|733.87|731.87|733.12|731.12|0
1655296640000|2022-06-15 12:37:20|733.62|731.62|733.62|731.62|733.62|731.62|733.62|731.62|0
1655296650000|2022-06-15 12:37:30|733|731|733.12|731.12|733.12|731.12|732.87|730.87|0
1655296660000|2022-06-15 12:37:40|733.37|731.37|731.87|729.87|733.37|731.37|731.87|729.87|0
1655296670000|2022-06-15 12:37:50|732.12|730.12|732.12|730.12|732.12|730.12|731.75|729.75|0
1655296680000|2022-06-15 12:38:00|731.87|729.87|732.87|730.87|732.87|730.87|731.87|729.87|0
1655296690000|2022-06-15 12:38:10|732.12|730.12|732.12|730.12|732.37|730.37|732.12|730.12|0
1655296700000|2022-06-15 12:38:20|732.62|730.62|733|731|733|731|732.62|730.62|0
1655296710000|2022-06-15 12:38:30|733.37|731.37|732.87|730.87|733.37|731.37|732.75|730.75|0
1655296720000|2022-06-15 12:38:40|732.12|730.12|733.12|731.12|733.12|731.12|732.12|730.12|0
1655296730000|2022-06-15 12:38:50|733.37|731.37|733.25|731.25|733.37|731.37|733.25|731.25|0
1655296740000|2022-06-15 12:39:00|733.12|731.12|733.37|731.37|733.37|731.37|733.12|731.12|0
1655296750000|2022-06-15 12:39:10|733.62|731.62|732.87|730.87|733.62|731.62|732.87|730.87|0
1655296760000|2022-06-15 12:39:20|733.62|731.62|733.12|731.12|733.62|731.62|732.62|730.62|0
1655296770000|2022-06-15 12:39:30|733.37|731.37|732.37|730.37|733.37|731.37|732.37|730.37|0
1655296780000|2022-06-15 12:39:40|732.87|730.87|733.12|731.12|733.12|731.12|732.62|730.62|0
1655296790000|2022-06-15 12:39:50|733.37|731.37|733.62|731.62|733.87|731.87|733.37|731.37|0
1655296800000|2022-06-15 12:40:00|733.5|731.5|734.62|732.62|734.62|732.62|733.5|731.5|0
1655296810000|2022-06-15 12:40:10|734.37|732.37|732.87|730.87|734.37|732.37|732.87|730.87|0
1655296820000|2022-06-15 12:40:20|732.37|730.37|732.87|730.87|732.87|730.87|732.37|730.37|0
1655296830000|2022-06-15 12:40:30|733|731|734.25|732.25|734.25|732.25|733|731|0
1655296840000|2022-06-15 12:40:40|734.37|732.37|734.12|732.12|734.5|732.5|734.12|732.12|0
1655296850000|2022-06-15 12:40:50|733.87|731.87|733.62|731.62|733.87|731.87|733.37|731.37|0
1655296860000|2022-06-15 12:41:00|733.12|731.12|733.37|731.37|733.37|731.37|732.87|730.87|0
1655296870000|2022-06-15 12:41:10|733.87|731.87|734.37|732.37|734.37|732.37|733.87|731.87|0
1655296880000|2022-06-15 12:41:20|734.62|732.62|735.62|733.62|735.62|733.62|734.62|732.62|0
1655296890000|2022-06-15 12:41:30|735.87|733.87|736.62|734.62|736.62|734.62|735.87|733.87|0
1655296900000|2022-06-15 12:41:40|736.87|734.87|737.37|735.37|737.37|735.37|736.62|734.62|0
1655296910000|2022-06-15 12:41:50|736.62|734.62|736.12|734.12|736.62|734.62|736.12|734.12|0
1655296920000|2022-06-15 12:42:00|735.62|733.62|735.25|733.25|735.62|733.62|734.87|732.87|0
1655296930000|2022-06-15 12:42:10|734.62|732.62|734|732|734.87|732.87|734|732|0
1655296940000|2022-06-15 12:42:20|733.87|731.87|734.37|732.37|734.37|732.37|733.87|731.87|0
1655296950000|2022-06-15 12:42:30|734.62|732.62|734.37|732.37|734.62|732.62|734.37|732.37|0
1655296960000|2022-06-15 12:42:40|734.62|732.62|733.87|731.87|734.62|732.62|733.37|731.37|0
1655296970000|2022-06-15 12:42:50|734.25|732.25|734.25|732.25|734.25|732.25|733.87|731.87|0
1655296980000|2022-06-15 12:43:00|734.12|732.12|734.37|732.37|734.37|732.37|733.87|731.87|0
1655296990000|2022-06-15 12:43:10|733.87|731.87|732.62|730.62|733.87|731.87|732.62|730.62|0
1655297000000|2022-06-15 12:43:20|733|731|732.5|730.5|733|731|732.12|730.12|0
1655297010000|2022-06-15 12:43:30|732.87|730.87|732.5|730.5|732.87|730.87|732.37|730.37|0
1655297020000|2022-06-15 12:43:40|732.37|730.37|732.62|730.62|732.87|730.87|732.37|730.37|0
1655297030000|2022-06-15 12:43:50|731.87|729.87|731.37|729.37|731.87|729.87|731.37|729.37|0
1655297040000|2022-06-15 12:44:00|730.87|728.87|730.87|728.87|730.87|728.87|730.62|728.62|0
1655297050000|2022-06-15 12:44:10|731|729|730.12|728.12|731|729|730.12|728.12|0
1655297060000|2022-06-15 12:44:20|730.62|728.62|730.75|728.75|730.75|728.75|730.62|728.62|0
1655297070000|2022-06-15 12:44:30|730.62|728.62|730.87|728.87|731.37|729.37|730.62|728.62|0
1655297080000|2022-06-15 12:44:40|731.62|729.62|731.37|729.37|731.62|729.62|731.37|729.37|0
1655297090000|2022-06-15 12:44:50|731.25|729.25|730.87|728.87|731.25|729.25|730.87|728.87|0
1655297100000|2022-06-15 12:45:00|730.62|728.62|730.37|728.37|730.62|728.62|730.37|728.37|0
1655297110000|2022-06-15 12:45:10|731.12|729.12|731.12|729.12|731.5|729.5|731.12|729.12|0
1655297120000|2022-06-15 12:45:20|731.37|729.37|729.87|727.87|731.37|729.37|729.87|727.87|0
1655297130000|2022-06-15 12:45:30|729.62|727.62|729.12|727.12|729.87|727.87|729.12|727.12|0
1655297140000|2022-06-15 12:45:40|729.37|727.37|729.87|727.87|729.87|727.87|729.37|727.37|0
1655297150000|2022-06-15 12:45:50|729.37|727.37|728.87|726.87|729.87|727.87|728.87|726.87|0
1655297160000|2022-06-15 12:46:00|729.12|727.12|728.62|726.62|729.5|727.5|728.37|726.37|0
1655297170000|2022-06-15 12:46:10|728.37|726.37|728.62|726.62|728.62|726.62|728.37|726.37|0
1655297180000|2022-06-15 12:46:20|728.87|726.87|728.62|726.62|728.87|726.87|728.62|726.62|0
1655297190000|2022-06-15 12:46:30|728.87|726.87|729.62|727.62|729.62|727.62|728.62|726.62|0
1655297200000|2022-06-15 12:46:40|729.37|727.37|729.87|727.87|730|728|729.37|727.37|0
1655297210000|2022-06-15 12:46:50|729.62|727.62|729.12|727.12|729.62|727.62|729.12|727.12|0
1655297220000|2022-06-15 12:47:00|728.87|726.87|728.62|726.62|728.87|726.87|728.62|726.62|0
1655297230000|2022-06-15 12:47:10|728.37|726.37|729.12|727.12|729.12|727.12|728.37|726.37|0
1655297240000|2022-06-15 12:47:20|729.37|727.37|729.37|727.37|729.37|727.37|729.12|727.12|0
1655297250000|2022-06-15 12:47:30|729.62|727.62|729.12|727.12|729.62|727.62|729.12|727.12|0
1655297260000|2022-06-15 12:47:40|729.87|727.87|729|727|729.87|727.87|729|727|0
1655297270000|2022-06-15 12:47:50|729.12|727.12|728.75|726.75|729.25|727.25|728.75|726.75|0
1655297280000|2022-06-15 12:48:00|728.37|726.37|728.87|726.87|728.87|726.87|728.37|726.37|0
1655297290000|2022-06-15 12:48:10|728.37|726.37|728.12|726.12|728.37|726.37|728.12|726.12|0
1655297300000|2022-06-15 12:48:20|727.62|725.62|728.37|726.37|728.37|726.37|727.62|725.62|0
1655297310000|2022-06-15 12:48:30|728.12|726.12|728.37|726.37|728.37|726.37|728|726|0
1655297320000|2022-06-15 12:48:40|728.62|726.62|729.37|727.37|729.37|727.37|728.62|726.62|0
1655297330000|2022-06-15 12:48:50|729.12|727.12|729.5|727.5|729.62|727.62|729.12|727.12|0
1655297340000|2022-06-15 12:49:00|729.87|727.87|729.37|727.37|730|728|729.37|727.37|0
1655297350000|2022-06-15 12:49:10|730.12|728.12|729.87|727.87|730.12|728.12|729.87|727.87|0
1655297360000|2022-06-15 12:49:20|729.12|727.12|728.37|726.37|729.12|727.12|728.37|726.37|0
1655297370000|2022-06-15 12:49:30|727.87|725.87|726.37|724.37|727.87|725.87|726.37|724.37|0
1655297380000|2022-06-15 12:49:40|724.37|722.37|724.12|722.12|724.37|722.37|723.87|721.87|0
1655297390000|2022-06-15 12:49:50|723.62|721.62|723.87|721.87|724.12|722.12|723.62|721.62|0
1655297400000|2022-06-15 12:50:00|724.37|722.37|724.37|722.37|724.62|722.62|724.37|722.37|0
1655297410000|2022-06-15 12:50:10|723.87|721.87|723.37|721.37|723.87|721.87|722.87|720.87|0
1655297420000|2022-06-15 12:50:20|723.62|721.62|723.12|721.12|723.62|721.62|723.12|721.12|0
1655297430000|2022-06-15 12:50:30|723.5|721.5|723.25|721.25|723.5|721.5|723.12|721.12|0
1655297440000|2022-06-15 12:50:40|722.87|720.87|724.12|722.12|724.12|722.12|722.87|720.87|0
1655297450000|2022-06-15 12:50:50|722.87|720.87|722.87|720.87|723.62|721.62|722.87|720.87|0
1655297460000|2022-06-15 12:51:00|723.12|721.12|722.62|720.62|723.12|721.12|722.37|720.37|0
1655297470000|2022-06-15 12:51:10|722.87|720.87|723.37|721.37|723.37|721.37|722.87|720.87|0
1655297480000|2022-06-15 12:51:20|723.25|721.25|724.37|722.37|724.37|722.37|723.25|721.25|0
1655297490000|2022-06-15 12:51:30|725.12|723.12|725.37|723.37|725.37|723.37|724.87|722.87|0
1655297500000|2022-06-15 12:51:40|725.62|723.62|725.12|723.12|726.12|724.12|725.12|723.12|0
1655297510000|2022-06-15 12:51:50|725.37|723.37|725.37|723.37|725.62|723.62|725.37|723.37|0
1655297520000|2022-06-15 12:52:00|725.62|723.62|725.62|723.62|725.87|723.87|725.62|723.62|0
1655297530000|2022-06-15 12:52:10|725.12|723.12|724.87|722.87|725.12|723.12|724.87|722.87|0
1655297540000|2022-06-15 12:52:20|725.37|723.37|725.62|723.62|725.62|723.62|725.37|723.37|0
1655297550000|2022-06-15 12:52:30|725.87|723.87|727.12|725.12|727.12|725.12|725.87|723.87|0
1655297560000|2022-06-15 12:52:40|726.87|724.87|726.37|724.37|726.87|724.87|726.37|724.37|0
1655297570000|2022-06-15 12:52:50|726.25|724.25|725.37|723.37|726.25|724.25|725.37|723.37|0
1655297580000|2022-06-15 12:53:00|725.5|723.5|725.62|723.62|725.62|723.62|725.25|723.25|0
1655297590000|2022-06-15 12:53:10|725.87|723.87|725.87|723.87|725.87|723.87|725.5|723.5|0
1655297600000|2022-06-15 12:53:20|725.12|723.12|724.87|722.87|725.12|723.12|724.62|722.62|0
1655297610000|2022-06-15 12:53:30|724.62|722.62|725.12|723.12|725.12|723.12|724.62|722.62|0
1655297620000|2022-06-15 12:53:40|725.37|723.37|724.87|722.87|725.37|723.37|724.87|722.87|0
1655297630000|2022-06-15 12:53:50|725.12|723.12|724.87|722.87|725.12|723.12|724.87|722.87|0
1655297640000|2022-06-15 12:54:00|724.37|722.37|724.5|722.5|724.62|722.62|724.12|722.12|0
1655297650000|2022-06-15 12:54:10|724.62|722.62|724.37|722.37|724.87|722.87|724.37|722.37|0
1655297660000|2022-06-15 12:54:20|724.12|722.12|726.37|724.37|726.37|724.37|724.12|722.12|0
1655297670000|2022-06-15 12:54:30|726.12|724.12|726.37|724.37|726.37|724.37|725.87|723.87|0
1655297680000|2022-06-15 12:54:40|726.87|724.87|726.62|724.62|726.87|724.87|726.37|724.37|0
1655297690000|2022-06-15 12:54:50|727.12|725.12|727.12|725.12|727.12|725.12|727.12|725.12|0
1655297700000|2022-06-15 12:55:00|727.37|725.37|728.12|726.12|728.37|726.37|727.37|725.37|0
1655297710000|2022-06-15 12:55:10|727.87|725.87|727.37|725.37|727.87|725.87|727.37|725.37|0
1655297720000|2022-06-15 12:55:20|727.62|725.62|727.62|725.62|727.87|725.87|727.62|725.62|0
1655297730000|2022-06-15 12:55:30|727.87|725.87|727.87|725.87|727.87|725.87|727.37|725.37|0
1655297740000|2022-06-15 12:55:40|727.37|725.37|727.87|725.87|727.87|725.87|727.37|725.37|0
1655297750000|2022-06-15 12:55:50|728.12|726.12|729.37|727.37|729.37|727.37|728.12|726.12|0
1655297760000|2022-06-15 12:56:00|729.87|727.87|729.62|727.62|729.87|727.87|729.62|727.62|0
1655297770000|2022-06-15 12:56:10|729.75|727.75|729.87|727.87|730.12|728.12|729.75|727.75|0
1655297780000|2022-06-15 12:56:20|729.12|727.12|728.87|726.87|729.25|727.25|728.87|726.87|0
1655297790000|2022-06-15 12:56:30|729.12|727.12|728.62|726.62|729.12|727.12|728.62|726.62|0
1655297800000|2022-06-15 12:56:40|729.12|727.12|728.25|726.25|729.12|727.12|728.25|726.25|0
1655297810000|2022-06-15 12:56:50|728|726|727.12|725.12|728.12|726.12|727.12|725.12|0
1655297820000|2022-06-15 12:57:00|726.87|724.87|727.37|725.37|727.37|725.37|726.87|724.87|0
1655297830000|2022-06-15 12:57:10|726.87|724.87|726.12|724.12|726.87|724.87|726.12|724.12|0
1655297840000|2022-06-15 12:57:20|725.87|723.87|726.87|724.87|726.87|724.87|725.87|723.87|0
1655297850000|2022-06-15 12:57:30|727.37|725.37|726.5|724.5|727.37|725.37|726.5|724.5|0
1655297860000|2022-06-15 12:57:40|727.37|725.37|727.62|725.62|727.62|725.62|726.87|724.87|0
1655297870000|2022-06-15 12:57:50|727.5|725.5|727.12|725.12|727.75|725.75|727.12|725.12|0
1655297880000|2022-06-15 12:58:00|727.25|725.25|727.62|725.62|727.62|725.62|727.25|725.25|0
1655297890000|2022-06-15 12:58:10|727.37|725.37|726.75|724.75|727.37|725.37|726.75|724.75|0
1655297900000|2022-06-15 12:58:20|726.87|724.87|726.37|724.37|727.12|725.12|726.37|724.37|0
1655297910000|2022-06-15 12:58:30|726.12|724.12|726.37|724.37|726.37|724.37|726.12|724.12|0
1655297920000|2022-06-15 12:58:40|726.5|724.5|726.25|724.25|726.5|724.5|726.25|724.25|0
1655297930000|2022-06-15 12:58:50|726.37|724.37|726.5|724.5|726.62|724.62|726.37|724.37|0
1655297940000|2022-06-15 12:59:00|726.37|724.37|726.62|724.62|726.87|724.87|726.37|724.37|0
1655297950000|2022-06-15 12:59:10|726.87|724.87|726.87|724.87|726.87|724.87|726.87|724.87|0
1655297960000|2022-06-15 12:59:20|726.62|724.62|727.12|725.12|727.37|725.37|726.62|724.62|0
1655297970000|2022-06-15 12:59:30|727.37|725.37|727.12|725.12|727.37|725.37|726.87|724.87|0
1655297980000|2022-06-15 12:59:40|727.37|725.37|726.87|724.87|727.37|725.37|726.62|724.62|0
1655297990000|2022-06-15 12:59:50|727.12|725.12|726.87|724.87|727.12|725.12|726.75|724.75|0
1655298000000|2022-06-15 13:00:00|725.87|723.87|725.87|723.87|726.12|724.12|725.87|723.87|0
1655298010000|2022-06-15 13:00:10|725.62|723.62|725.62|723.62|725.62|723.62|725.37|723.37|0
1655298020000|2022-06-15 13:00:20|725.87|723.87|725.62|723.62|725.87|723.87|725.37|723.37|0
1655298030000|2022-06-15 13:00:30|725.75|723.75|724.87|722.87|725.75|723.75|724.87|722.87|0
1655298040000|2022-06-15 13:00:40|724.62|722.62|724.12|722.12|724.62|722.62|723.87|721.87|0
1655298050000|2022-06-15 13:00:50|725.62|723.62|726.37|724.37|726.37|724.37|725.62|723.62|0
1655298060000|2022-06-15 13:01:00|726.87|724.87|727.12|725.12|727.12|725.12|726.87|724.87|0
1655298070000|2022-06-15 13:01:10|727.37|725.37|729.37|727.37|729.37|727.37|727.37|725.37|0
1655298080000|2022-06-15 13:01:20|729.75|727.75|729.12|727.12|729.75|727.75|728.37|726.37|0
1655298090000|2022-06-15 13:01:30|729.37|727.37|728.87|726.87|729.37|727.37|728.62|726.62|0
1655298100000|2022-06-15 13:01:40|729.12|727.12|729.62|727.62|729.62|727.62|729.12|727.12|0
1655298110000|2022-06-15 13:01:50|729.37|727.37|729.62|727.62|729.62|727.62|729.37|727.37|0
1655298120000|2022-06-15 13:02:00|729.87|727.87|729.87|727.87|729.87|727.87|729.62|727.62|0
1655298130000|2022-06-15 13:02:10|729.37|727.37|729.12|727.12|729.37|727.37|729.12|727.12|0
1655298140000|2022-06-15 13:02:20|728.87|726.87|729.12|727.12|729.12|727.12|728.87|726.87|0
1655298150000|2022-06-15 13:02:30|729.37|727.37|729.62|727.62|729.62|727.62|729.12|727.12|0
1655298160000|2022-06-15 13:02:40|729.12|727.12|729.12|727.12|729.12|727.12|728.87|726.87|0
1655298180000|2022-06-15 13:03:00|728.87|726.87|729.5|727.5|729.5|727.5|728.87|726.87|0
1655298190000|2022-06-15 13:03:10|729.62|727.62|729.12|727.12|729.62|727.62|728.87|726.87|0
1655298200000|2022-06-15 13:03:20|729.37|727.37|729.62|727.62|729.62|727.62|729.37|727.37|0
1655298210000|2022-06-15 13:03:30|729.37|727.37|729.87|727.87|729.87|727.87|729.37|727.37|0
1655298220000|2022-06-15 13:03:40|730.12|728.12|729.75|727.75|730.12|728.12|729.62|727.62|0
1655298230000|2022-06-15 13:03:50|729.87|727.87|729.87|727.87|729.87|727.87|729.75|727.75|0
1655298240000|2022-06-15 13:04:00|730.12|728.12|730.12|728.12|730.12|728.12|729.62|727.62|0
1655298250000|2022-06-15 13:04:10|730|728|730.12|728.12|730.12|728.12|729.87|727.87|0
1655298260000|2022-06-15 13:04:20|729.87|727.87|730.12|728.12|730.12|728.12|729.87|727.87|0
1655298270000|2022-06-15 13:04:30|729.87|727.87|730.37|728.37|730.37|728.37|729.87|727.87|0
1655298280000|2022-06-15 13:04:40|730.87|728.87|730.87|728.87|730.87|728.87|730.62|728.62|0
1655298290000|2022-06-15 13:04:50|730.37|728.37|730.37|728.37|730.37|728.37|730.37|728.37|0
1655298300000|2022-06-15 13:05:00|730.12|728.12|730.62|728.62|730.62|728.62|730.12|728.12|0
1655298310000|2022-06-15 13:05:10|730.87|728.87|730.62|728.62|730.87|728.87|730.37|728.37|0
1655298320000|2022-06-15 13:05:20|730.5|728.5|730.37|728.37|730.62|728.62|730.37|728.37|0
1655298330000|2022-06-15 13:05:30|729.87|727.87|729.62|727.62|730.12|728.12|729.62|727.62|0
1655298340000|2022-06-15 13:05:40|729.87|727.87|730.37|728.37|730.37|728.37|729.87|727.87|0
1655298350000|2022-06-15 13:05:50|730.12|728.12|730.12|728.12|730.37|728.37|730.12|728.12|0
1655298360000|2022-06-15 13:06:00|729.87|727.87|729.12|727.12|729.87|727.87|729.12|727.12|0
1655298370000|2022-06-15 13:06:10|729.37|727.37|729.62|727.62|729.75|727.75|729.37|727.37|0
1655298380000|2022-06-15 13:06:20|729.37|727.37|729.37|727.37|729.62|727.62|729.37|727.37|0
1655298390000|2022-06-15 13:06:30|729.12|727.12|729.62|727.62|729.62|727.62|729.12|727.12|0
1655298400000|2022-06-15 13:06:40|729.12|727.12|730.12|728.12|730.12|728.12|729.12|727.12|0
1655298410000|2022-06-15 13:06:50|730.37|728.37|730.37|728.37|730.37|728.37|730.37|728.37|0
1655298420000|2022-06-15 13:07:00|730.62|728.62|730|728|730.62|728.62|730|728|0
1655298430000|2022-06-15 13:07:10|729.87|727.87|729.87|727.87|729.87|727.87|729.62|727.62|0
1655298440000|2022-06-15 13:07:20|729.62|727.62|729.12|727.12|729.62|727.62|729.12|727.12|0
1655298450000|2022-06-15 13:07:30|729.37|727.37|729.37|727.37|729.5|727.5|729.37|727.37|0
1655298460000|2022-06-15 13:07:40|729.62|727.62|729.62|727.62|730.12|728.12|729.62|727.62|0
1655298470000|2022-06-15 13:07:50|729.87|727.87|729.12|727.12|729.87|727.87|729.12|727.12|0
1655298480000|2022-06-15 13:08:00|729.37|727.37|729.62|727.62|729.62|727.62|729.25|727.25|0
1655298490000|2022-06-15 13:08:10|729.37|727.37|729.37|727.37|729.37|727.37|729.37|727.37|0
1655298500000|2022-06-15 13:08:20|729.62|727.62|729.87|727.87|729.87|727.87|729.12|727.12|0
1655298510000|2022-06-15 13:08:30|730.12|728.12|730.12|728.12|730.12|728.12|729.87|727.87|0
1655298520000|2022-06-15 13:08:40|729.87|727.87|729.87|727.87|730.12|728.12|729.87|727.87|0
1655298530000|2022-06-15 13:08:50|729.5|727.5|729.87|727.87|729.87|727.87|729.5|727.5|0
1655298540000|2022-06-15 13:09:00|729.5|727.5|729.12|727.12|729.5|727.5|729.12|727.12|0
1655298550000|2022-06-15 13:09:10|728.62|726.62|728.37|726.37|728.62|726.62|728.37|726.37|0
1655298560000|2022-06-15 13:09:20|729.62|727.62|729.62|727.62|729.87|727.87|729.62|727.62|0
1655298570000|2022-06-15 13:09:30|731.12|729.12|731.87|729.87|731.87|729.87|730.87|728.87|0
1655298580000|2022-06-15 13:09:40|731.62|729.62|731.12|729.12|731.62|729.62|731.12|729.12|0
1655298590000|2022-06-15 13:09:50|731.87|729.87|731.62|729.62|731.87|729.87|731.62|729.62|0
1655298600000|2022-06-15 13:10:00|731.87|729.87|731.87|729.87|732.12|730.12|731.87|729.87|0
1655298610000|2022-06-15 13:10:10|731.62|729.62|730.87|728.87|732.12|730.12|730.87|728.87|0
1655298620000|2022-06-15 13:10:20|730.62|728.62|730.37|728.37|730.62|728.62|730.37|728.37|0
1655298630000|2022-06-15 13:10:30|730.5|728.5|730.37|728.37|730.5|728.5|730.37|728.37|0
1655298640000|2022-06-15 13:10:40|730.62|728.62|730.37|728.37|730.87|728.87|730.37|728.37|0
1655298650000|2022-06-15 13:10:50|730.62|728.62|729.87|727.87|730.62|728.62|729.87|727.87|0
1655298660000|2022-06-15 13:11:00|730.12|728.12|730.12|728.12|730.12|728.12|730.12|728.12|0
1655298670000|2022-06-15 13:11:10|729.37|727.37|728.62|726.62|729.62|727.62|728.62|726.62|0
1655298680000|2022-06-15 13:11:20|728.37|726.37|728.87|726.87|729.12|727.12|728.37|726.37|0
1655298690000|2022-06-15 13:11:30|728.37|726.37|727.62|725.62|728.37|726.37|727.62|725.62|0
1655298700000|2022-06-15 13:11:40|727.87|725.87|727.62|725.62|727.87|725.87|727.12|725.12|0
1655298710000|2022-06-15 13:11:50|727.37|725.37|728.37|726.37|728.37|726.37|727.37|725.37|0
1655298720000|2022-06-15 13:12:00|728.25|726.25|728.12|726.12|728.37|726.37|728.12|726.12|0
1655298730000|2022-06-15 13:12:10|727.87|725.87|727.12|725.12|727.87|725.87|727.12|725.12|0
1655298740000|2022-06-15 13:12:20|727.37|725.37|727.37|725.37|727.62|725.62|727.37|725.37|0
1655298750000|2022-06-15 13:12:30|727.62|725.62|727.87|725.87|727.87|725.87|727.37|725.37|0
1655298760000|2022-06-15 13:12:40|727.62|725.62|732.62|730.62|733.87|731.87|727.62|725.62|0
1655298770000|2022-06-15 13:12:50|731.37|729.37|728.87|726.87|731.37|729.37|728.87|726.87|0
1655298780000|2022-06-15 13:13:00|729.37|727.37|729.87|727.87|729.87|727.87|729.37|727.37|0
1655298790000|2022-06-15 13:13:10|729.62|727.62|729.62|727.62|729.87|727.87|729.37|727.37|0
1655298800000|2022-06-15 13:13:20|729.5|727.5|729.37|727.37|729.5|727.5|729.25|727.25|0
1655298810000|2022-06-15 13:13:30|729.62|727.62|730.12|728.12|730.12|728.12|729.62|727.62|0
1655298820000|2022-06-15 13:13:40|729.87|727.87|729.12|727.12|729.87|727.87|729.12|727.12|0
1655298830000|2022-06-15 13:13:50|729.62|727.62|729.62|727.62|729.87|727.87|729.62|727.62|0
1655298840000|2022-06-15 13:14:00|729.87|727.87|729.37|727.37|730.12|728.12|728.87|726.87|0
1655298850000|2022-06-15 13:14:10|729.12|727.12|728.12|726.12|729.12|727.12|728.12|726.12|0
1655298860000|2022-06-15 13:14:20|728.37|726.37|727.62|725.62|728.37|726.37|727.62|725.62|0
1655298870000|2022-06-15 13:14:30|727.37|725.37|727.62|725.62|727.62|725.62|727.37|725.37|0
1655298880000|2022-06-15 13:14:40|727.37|725.37|728.12|726.12|728.12|726.12|727.37|725.37|0
1655298890000|2022-06-15 13:14:50|728.37|726.37|727.87|725.87|728.37|726.37|727.87|725.87|0
1655298900000|2022-06-15 13:15:00|728.12|726.12|728.12|726.12|728.12|726.12|728|726|0
1655298910000|2022-06-15 13:15:10|727.87|725.87|728.12|726.12|728.37|726.37|727.87|725.87|0
1655298920000|2022-06-15 13:15:20|727.87|725.87|726.62|724.62|727.87|725.87|726.62|724.62|0
1655298930000|2022-06-15 13:15:30|728.37|726.37|729.62|727.62|729.62|727.62|728.37|726.37|0
1655298940000|2022-06-15 13:15:40|729.87|727.87|729.62|727.62|729.87|727.87|729.62|727.62|0
1655298950000|2022-06-15 13:15:50|729.12|727.12|729.37|727.37|729.37|727.37|728.87|726.87|0
1655298960000|2022-06-15 13:16:00|729.12|727.12|729.62|727.62|729.62|727.62|729.12|727.12|0
1655298970000|2022-06-15 13:16:10|730.62|728.62|730.87|728.87|730.87|728.87|730.37|728.37|0
1655298980000|2022-06-15 13:16:20|731.12|729.12|731.62|729.62|731.62|729.62|731.12|729.12|0
1655298990000|2022-06-15 13:16:30|731.37|729.37|731.12|729.12|731.37|729.37|731.12|729.12|0
1655299000000|2022-06-15 13:16:40|731.37|729.37|731.62|729.62|731.62|729.62|731.12|729.12|0
1655299010000|2022-06-15 13:16:50|731.12|729.12|731.12|729.12|731.12|729.12|731.12|729.12|0
1655299020000|2022-06-15 13:17:00|730.62|728.62|729.87|727.87|730.62|728.62|729.87|727.87|0
1655299030000|2022-06-15 13:17:10|730.12|728.12|729.37|727.37|730.12|728.12|729.37|727.37|0
1655299040000|2022-06-15 13:17:20|729.5|727.5|729.62|727.62|729.87|727.87|729.5|727.5|0
1655299050000|2022-06-15 13:17:30|729.5|727.5|729.12|727.12|729.62|727.62|729.12|727.12|0
1655299060000|2022-06-15 13:17:40|730.37|728.37|730.87|728.87|730.87|728.87|730.37|728.37|0
1655299070000|2022-06-15 13:17:50|731.12|729.12|731.12|729.12|731.12|729.12|730.87|728.87|0
1655299080000|2022-06-15 13:18:00|730.37|728.37|729.87|727.87|730.62|728.62|729.87|727.87|0
1655299090000|2022-06-15 13:18:10|729.62|727.62|728.87|726.87|729.62|727.62|728.87|726.87|0
1655299100000|2022-06-15 13:18:20|729.12|727.12|729.37|727.37|729.37|727.37|729.12|727.12|0
1655299110000|2022-06-15 13:18:30|729.12|727.12|729.12|727.12|729.12|727.12|728.62|726.62|0
1655299120000|2022-06-15 13:18:40|729.25|727.25|728.62|726.62|729.25|727.25|728.62|726.62|0
1655299130000|2022-06-15 13:18:50|728.87|726.87|728.87|726.87|729.12|727.12|728.87|726.87|0
1655299140000|2022-06-15 13:19:00|728.62|726.62|728.37|726.37|728.62|726.62|728.37|726.37|0
1655299150000|2022-06-15 13:19:10|728.62|726.62|727.62|725.62|728.62|726.62|727.62|725.62|0
1655299160000|2022-06-15 13:19:20|727.12|725.12|726.37|724.37|727.12|725.12|726.37|724.37|0
1655299170000|2022-06-15 13:19:30|726.62|724.62|726.87|724.87|726.87|724.87|726.62|724.62|0
1655299180000|2022-06-15 13:19:40|726.62|724.62|726.75|724.75|726.75|724.75|726.62|724.62|0
1655299190000|2022-06-15 13:19:50|726.37|724.37|726.37|724.37|726.37|724.37|726.12|724.12|0
1655299200000|2022-06-15 13:20:00|726.12|724.12|726.37|724.37|726.37|724.37|726.12|724.12|0
1655299210000|2022-06-15 13:20:10|725.87|723.87|726.37|724.37|726.37|724.37|725.87|723.87|0
1655299220000|2022-06-15 13:20:20|726.87|724.87|725.87|723.87|726.87|724.87|725.87|723.87|0
1655299230000|2022-06-15 13:20:30|726.12|724.12|726.37|724.37|726.37|724.37|726.12|724.12|0
1655299240000|2022-06-15 13:20:40|726.12|724.12|725.62|723.62|726.37|724.37|725.62|723.62|0
1655299250000|2022-06-15 13:20:50|725.87|723.87|725.87|723.87|726.12|724.12|725.87|723.87|0
1655299260000|2022-06-15 13:21:00|725.62|723.62|725.62|723.62|725.87|723.87|725.62|723.62|0
1655299270000|2022-06-15 13:21:10|725.87|723.87|725.87|723.87|725.87|723.87|725.62|723.62|0
1655299280000|2022-06-15 13:21:20|726.12|724.12|725.87|723.87|726.12|724.12|725.62|723.62|0
1655299290000|2022-06-15 13:21:30|726.12|724.12|726.62|724.62|726.62|724.62|726.12|724.12|0
1655299300000|2022-06-15 13:21:40|726.37|724.37|726.12|724.12|726.37|724.37|726.12|724.12|0
1655299310000|2022-06-15 13:21:50|725.87|723.87|726.12|724.12|726.12|724.12|725.87|723.87|0
1655299320000|2022-06-15 13:22:00|726.62|724.62|726.87|724.87|726.87|724.87|726.62|724.62|0
1655299330000|2022-06-15 13:22:10|726.62|724.62|726.87|724.87|726.87|724.87|726.62|724.62|0
1655299340000|2022-06-15 13:22:20|726.62|724.62|726.87|724.87|726.87|724.87|726.62|724.62|0
1655299350000|2022-06-15 13:22:30|726.12|724.12|727.62|725.62|727.62|725.62|726.12|724.12|0
1655299360000|2022-06-15 13:22:40|727.25|725.25|727.62|725.62|727.62|725.62|727.12|725.12|0
1655299370000|2022-06-15 13:22:50|727.37|725.37|727.87|725.87|727.87|725.87|727.37|725.37|0
1655299380000|2022-06-15 13:23:00|727.37|725.37|727.62|725.62|727.62|725.62|727.37|725.37|0
1655299390000|2022-06-15 13:23:10|727.12|725.12|728.12|726.12|728.12|726.12|727.12|725.12|0
1655299400000|2022-06-15 13:23:20|727.87|725.87|727.62|725.62|727.87|725.87|727.37|725.37|0
1655299410000|2022-06-15 13:23:30|727.87|725.87|727.62|725.62|727.87|725.87|727.62|725.62|0
1655299420000|2022-06-15 13:23:40|727.37|725.37|726.75|724.75|727.37|725.37|726.75|724.75|0
1655299430000|2022-06-15 13:23:50|726.87|724.87|726.37|724.37|726.87|724.87|726.37|724.37|0
1655299440000|2022-06-15 13:24:00|726.5|724.5|726.5|724.5|726.5|724.5|726.5|724.5|0
1655299450000|2022-06-15 13:24:10|726.62|724.62|726.87|724.87|727.12|725.12|726.62|724.62|0
1655299460000|2022-06-15 13:24:20|727.12|725.12|726.87|724.87|727.12|725.12|726.87|724.87|0
1655299480000|2022-06-15 13:24:40|726.75|724.75|728.37|726.37|728.37|726.37|726.75|724.75|0
1655299490000|2022-06-15 13:24:50|728.5|726.5|728.37|726.37|728.62|726.62|728.37|726.37|0
1655299500000|2022-06-15 13:25:00|728.12|726.12|727.87|725.87|728.12|726.12|727.87|725.87|0
1655299510000|2022-06-15 13:25:10|728.37|726.37|728.87|726.87|728.87|726.87|728.37|726.37|0
1655299520000|2022-06-15 13:25:20|729.12|727.12|729.62|727.62|729.62|727.62|729.12|727.12|0
1655299530000|2022-06-15 13:25:30|729.5|727.5|729.37|727.37|729.62|727.62|729.37|727.37|0
1655299540000|2022-06-15 13:25:40|729.5|727.5|729.12|727.12|729.5|727.5|729.12|727.12|0
1655299550000|2022-06-15 13:25:50|728.62|726.62|728.12|726.12|728.62|726.62|728|726|0
1655299560000|2022-06-15 13:26:00|728|726|728.87|726.87|728.87|726.87|728|726|0
1655299570000|2022-06-15 13:26:10|728.62|726.62|728.12|726.12|728.62|726.62|728.12|726.12|0
1655299580000|2022-06-15 13:26:20|728.37|726.37|728.12|726.12|728.37|726.37|728.12|726.12|0
1655299590000|2022-06-15 13:26:30|728.37|726.37|728.37|726.37|728.37|726.37|728.12|726.12|0
1655299600000|2022-06-15 13:26:40|728.62|726.62|728.87|726.87|728.87|726.87|728.37|726.37|0
1655299610000|2022-06-15 13:26:50|729.37|727.37|729.12|727.12|729.37|727.37|728.87|726.87|0
1655299620000|2022-06-15 13:27:00|728.62|726.62|728.87|726.87|729.12|727.12|728.62|726.62|0
1655299630000|2022-06-15 13:27:10|729.12|727.12|729|727|729.37|727.37|729|727|0
1655299640000|2022-06-15 13:27:20|729.37|727.37|729.37|727.37|729.37|727.37|729.12|727.12|0
1655299650000|2022-06-15 13:27:30|728.62|726.62|729.62|727.62|729.62|727.62|728.62|726.62|0
1655299660000|2022-06-15 13:27:40|729.37|727.37|729.37|727.37|729.37|727.37|729.12|727.12|0
1655299670000|2022-06-15 13:27:50|728.62|726.62|728.87|726.87|728.87|726.87|728.62|726.62|0
1655299680000|2022-06-15 13:28:00|728.62|726.62|729.12|727.12|729.12|727.12|728.62|726.62|0
1655299690000|2022-06-15 13:28:10|728.87|726.87|728.62|726.62|729.12|727.12|728.62|726.62|0
1655299700000|2022-06-15 13:28:20|728.12|726.12|728|726|728.12|726.12|727.87|725.87|0
1655299710000|2022-06-15 13:28:30|728.37|726.37|728.37|726.37|728.37|726.37|728.37|726.37|0
1655299720000|2022-06-15 13:28:40|729.37|727.37|729.12|727.12|729.37|727.37|728.87|726.87|0
1655299730000|2022-06-15 13:28:50|728.87|726.87|728.37|726.37|728.87|726.87|728.37|726.37|0
1655299740000|2022-06-15 13:29:00|728.62|726.62|728.37|726.37|728.62|726.62|728.37|726.37|0
1655299750000|2022-06-15 13:29:10|728.62|726.62|728.75|726.75|728.87|726.87|728.62|726.62|0
1655299760000|2022-06-15 13:29:20|728.62|726.62|728.87|726.87|728.87|726.87|728.62|726.62|0
1655299770000|2022-06-15 13:29:30|729|727|727.87|725.87|729|727|727.62|725.62|0
1655299780000|2022-06-15 13:29:40|727.62|725.62|727.62|725.62|727.62|725.62|727.12|725.12|0
1655299790000|2022-06-15 13:29:50|728.37|726.37|728.87|726.87|728.87|726.87|728.37|726.37|0
1655299800000|2022-06-15 13:30:00|727.62|725.62|725.37|723.37|727.62|725.62|725.37|723.37|0
1655299810000|2022-06-15 13:30:10|724.87|722.87|723.87|721.87|724.87|722.87|723.87|721.87|0
1655299820000|2022-06-15 13:30:20|722.12|720.12|722.87|720.87|723.37|721.37|722.12|720.12|0
1655299830000|2022-06-15 13:30:30|723.37|721.37|724.62|722.62|724.62|722.62|723.37|721.37|0
1655299840000|2022-06-15 13:30:40|725.5|723.5|728.62|726.62|728.62|726.62|725.5|723.5|0
1655299850000|2022-06-15 13:30:50|730.12|728.12|732.12|730.12|732.12|730.12|730.12|728.12|0
1655299860000|2022-06-15 13:31:00|732.25|730.25|731.87|729.87|732.25|730.25|731.62|729.62|0
1655299870000|2022-06-15 13:31:10|731.37|729.37|731.87|729.87|732.37|730.37|731.37|729.37|0
1655299880000|2022-06-15 13:31:20|730.62|728.62|728.37|726.37|730.62|728.62|728.37|726.37|0
1655299890000|2022-06-15 13:31:30|727.87|725.87|730.87|728.87|730.87|728.87|727.87|725.87|0
1655299900000|2022-06-15 13:31:40|729.62|727.62|729.87|727.87|729.87|727.87|729.12|727.12|0
1655299910000|2022-06-15 13:31:50|728.87|726.87|729.12|727.12|729.37|727.37|728.62|726.62|0
1655299920000|2022-06-15 13:32:00|728.12|726.12|729.62|727.62|730.37|728.37|728.12|726.12|0
1655299930000|2022-06-15 13:32:10|730.37|728.37|726.87|724.87|730.37|728.37|726.87|724.87|0
1655299940000|2022-06-15 13:32:20|726.37|724.37|726.62|724.62|726.62|724.62|726.12|724.12|0
1655299950000|2022-06-15 13:32:30|728.5|726.5|726.37|724.37|728.5|726.5|726.37|724.37|0
1655299960000|2022-06-15 13:32:40|726.62|724.62|726.87|724.87|726.87|724.87|726.37|724.37|0
1655299970000|2022-06-15 13:32:50|725.87|723.87|725.62|723.62|725.87|723.87|725.37|723.37|0
1655299980000|2022-06-15 13:33:00|725.12|723.12|724.87|722.87|725.87|723.87|724.87|722.87|0
1655299990000|2022-06-15 13:33:10|725.12|723.12|724.87|722.87|725.12|723.12|724.87|722.87|0
1655300000000|2022-06-15 13:33:20|724.62|722.62|724.12|722.12|724.87|722.87|724.12|722.12|0
1655300010000|2022-06-15 13:33:30|723.87|721.87|724.12|722.12|724.12|722.12|723.37|721.37|0
1655300020000|2022-06-15 13:33:40|724.37|722.37|727|725|727|725|724.37|722.37|0
1655300030000|2022-06-15 13:33:50|726.87|724.87|730.12|728.12|730.12|728.12|726.87|724.87|0
1655300040000|2022-06-15 13:34:00|729.62|727.62|729.62|727.62|730.75|728.75|729.62|727.62|0
1655300050000|2022-06-15 13:34:10|728.25|726.25|728.37|726.37|729.12|727.12|728.25|726.25|0
1655300060000|2022-06-15 13:34:20|728.12|726.12|727.62|725.62|728.12|726.12|727.62|725.62|0
1655300070000|2022-06-15 13:34:30|727.37|725.37|727.5|725.5|727.87|725.87|727.37|725.37|0
1655300080000|2022-06-15 13:34:40|727.62|725.62|727.37|725.37|727.87|725.87|727.37|725.37|0
1655300090000|2022-06-15 13:34:50|727.62|725.62|727.37|725.37|727.62|725.62|727.12|725.12|0
1655300100000|2022-06-15 13:35:00|726.62|724.62|726.62|724.62|728|726|726.62|724.62|0
1655300110000|2022-06-15 13:35:10|726.12|724.12|724.37|722.37|726.12|724.12|724.37|722.37|0
1655300120000|2022-06-15 13:35:20|724.87|722.87|725.12|723.12|725.12|723.12|724.37|722.37|0
1655300130000|2022-06-15 13:35:30|726.12|724.12|726.37|724.37|726.37|724.37|725.37|723.37|0
1655300140000|2022-06-15 13:35:40|727.12|725.12|726.87|724.87|728.12|726.12|726.87|724.87|0
1655300150000|2022-06-15 13:35:50|727.87|725.87|730.37|728.37|730.37|728.37|727.87|725.87|0
1655300160000|2022-06-15 13:36:00|731.37|729.37|732.87|730.87|732.87|730.87|730.87|728.87|0
1655300170000|2022-06-15 13:36:10|733.25|731.25|732.87|730.87|733.25|731.25|732.37|730.37|0
1655300180000|2022-06-15 13:36:20|733.37|731.37|733.37|731.37|733.87|731.87|733.37|731.37|0
1655300190000|2022-06-15 13:36:30|733.62|731.62|733.75|731.75|734.62|732.62|733.62|731.62|0
1655300200000|2022-06-15 13:36:40|733.12|731.12|731.12|729.12|733.12|731.12|731.12|729.12|0
1655300210000|2022-06-15 13:36:50|730.87|728.87|728.62|726.62|730.87|728.87|728.62|726.62|0
1655300220000|2022-06-15 13:37:00|727.87|725.87|724.87|722.87|727.87|725.87|724.87|722.87|0
1655300230000|2022-06-15 13:37:10|724.62|722.62|724.87|722.87|724.87|722.87|724.62|722.62|0
1655300240000|2022-06-15 13:37:20|725.12|723.12|724.37|722.37|725.62|723.62|724.37|722.37|0
1655300250000|2022-06-15 13:37:30|724.62|722.62|723.62|721.62|724.62|722.62|723.62|721.62|0
1655300260000|2022-06-15 13:37:40|723.75|721.75|724.12|722.12|724.12|722.12|723.12|721.12|0
1655300270000|2022-06-15 13:37:50|725.12|723.12|723.37|721.37|725.12|723.12|723.37|721.37|0
1655300280000|2022-06-15 13:38:00|722.87|720.87|723.37|721.37|723.37|721.37|722.87|720.87|0
1655300290000|2022-06-15 13:38:10|722.87|720.87|723.87|721.87|723.87|721.87|722.87|720.87|0
1655300300000|2022-06-15 13:38:20|723.37|721.37|724.62|722.62|724.62|722.62|723.12|721.12|0
1655300310000|2022-06-15 13:38:30|725.87|723.87|725.37|723.37|725.87|723.87|725.37|723.37|0
1655300320000|2022-06-15 13:38:40|725.87|723.87|725.12|723.12|726.12|724.12|725.12|723.12|0
1655300330000|2022-06-15 13:38:50|724.87|722.87|725.62|723.62|725.87|723.87|724.87|722.87|0
1655300340000|2022-06-15 13:39:00|724.37|722.37|723.37|721.37|724.62|722.62|723.37|721.37|0
1655300350000|2022-06-15 13:39:10|724.87|722.87|725.87|723.87|725.87|723.87|724.87|722.87|0
1655300360000|2022-06-15 13:39:20|725.37|723.37|726.62|724.62|726.62|724.62|725.37|723.37|0
1655300370000|2022-06-15 13:39:30|726.87|724.87|725.37|723.37|726.87|724.87|725.37|723.37|0
1655300380000|2022-06-15 13:39:40|725.62|723.62|724.87|722.87|725.62|723.62|724.87|722.87|0
1655300390000|2022-06-15 13:39:50|725.87|723.87|727.37|725.37|727.75|725.75|725.87|723.87|0
1655300400000|2022-06-15 13:40:00|727.62|725.62|725.62|723.62|727.62|725.62|725.12|723.12|0
1655300410000|2022-06-15 13:40:10|726.62|724.62|725.12|723.12|727.37|725.37|725.12|723.12|0
1655300420000|2022-06-15 13:40:20|725.37|723.37|724.37|722.37|725.37|723.37|724.37|722.37|0
1655300430000|2022-06-15 13:40:30|723.62|721.62|721.87|719.87|723.62|721.62|721.87|719.87|0
1655300440000|2022-06-15 13:40:40|720.62|718.62|720.62|718.62|720.62|718.62|720.37|718.37|0
1655300450000|2022-06-15 13:40:50|722.12|720.12|724.37|722.37|724.37|722.37|722.12|720.12|0
1655300460000|2022-06-15 13:41:00|723.12|721.12|722.37|720.37|723.12|721.12|722.37|720.37|0
1655300470000|2022-06-15 13:41:10|721.87|719.87|722.12|720.12|722.12|720.12|721.62|719.62|0
1655300480000|2022-06-15 13:41:20|722.62|720.62|722.75|720.75|722.75|720.75|722.25|720.25|0
1655300490000|2022-06-15 13:41:30|722.62|720.62|721.12|719.12|722.62|720.62|721.12|719.12|0
1655300500000|2022-06-15 13:41:40|720.87|718.87|719.87|717.87|720.87|718.87|719.87|717.87|0
1655300510000|2022-06-15 13:41:50|720.12|718.12|720.37|718.37|720.37|718.37|720.12|718.12|0
1655300520000|2022-06-15 13:42:00|719.12|717.12|717.87|715.87|719.12|717.12|717.87|715.87|0
1655300530000|2022-06-15 13:42:10|717.62|715.62|717.37|715.37|717.62|715.62|717.12|715.12|0
1655300540000|2022-06-15 13:42:20|717.12|715.12|717.12|715.12|717.62|715.62|717.12|715.12|0
1655300550000|2022-06-15 13:42:30|717.37|715.37|716.87|714.87|717.37|715.37|716.87|714.87|0
1655300560000|2022-06-15 13:42:40|716.37|714.37|716.12|714.12|717.87|715.87|716.12|714.12|0
1655300570000|2022-06-15 13:42:50|715.62|713.62|716.12|714.12|716.37|714.37|715.62|713.62|0
1655300580000|2022-06-15 13:43:00|715.62|713.62|717.12|715.12|717.12|715.12|715.62|713.62|0
1655300590000|2022-06-15 13:43:10|717.37|715.37|715.87|713.87|717.37|715.37|715.87|713.87|0
1655300600000|2022-06-15 13:43:20|716.12|714.12|717.37|715.37|717.37|715.37|716.12|714.12|0
1655300610000|2022-06-15 13:43:30|717.12|715.12|716.62|714.62|717.12|715.12|716.62|714.62|0
1655300620000|2022-06-15 13:43:40|716.87|714.87|716.62|714.62|716.87|714.87|716.62|714.62|0
1655300630000|2022-06-15 13:43:50|717.12|715.12|717.62|715.62|717.62|715.62|717.12|715.12|0
1655300640000|2022-06-15 13:44:00|718.37|716.37|720.12|718.12|720.62|718.62|718.37|716.37|0
1655300650000|2022-06-15 13:44:10|719.37|717.37|718.62|716.62|720.87|718.87|718.62|716.62|0
1655300660000|2022-06-15 13:44:20|718.37|716.37|718.87|716.87|719.12|717.12|718.12|716.12|0
1655300670000|2022-06-15 13:44:30|719.12|717.12|717.62|715.62|719.12|717.12|717.62|715.62|0
1655300680000|2022-06-15 13:44:40|717.75|715.75|718.87|716.87|718.87|716.87|717.75|715.75|0
1655300690000|2022-06-15 13:44:50|719.62|717.62|718.87|716.87|719.62|717.62|718.87|716.87|0
1655300700000|2022-06-15 13:45:00|717.12|715.12|717.87|715.87|717.87|715.87|717.12|715.12|0
1655300710000|2022-06-15 13:45:10|717.62|715.62|718.62|716.62|718.62|716.62|717.62|715.62|0
1655300720000|2022-06-15 13:45:20|717.37|715.37|717.87|715.87|717.87|715.87|717.37|715.37|0
1655300730000|2022-06-15 13:45:30|716.87|714.87|716.12|714.12|716.87|714.87|716.12|714.12|0
1655300740000|2022-06-15 13:45:40|716.87|714.87|717.37|715.37|717.37|715.37|716.87|714.87|0
1655300750000|2022-06-15 13:45:50|717.75|715.75|716.87|714.87|718.12|716.12|716.87|714.87|0
1655300760000|2022-06-15 13:46:00|716.12|714.12|716.12|714.12|716.62|714.62|716.12|714.12|0
1655300770000|2022-06-15 13:46:10|716.37|714.37|715.62|713.62|716.37|714.37|715.62|713.62|0
1655300780000|2022-06-15 13:46:20|715.12|713.12|715.12|713.12|715.12|713.12|714.87|712.87|0
1655300790000|2022-06-15 13:46:30|714.87|712.87|714.37|712.37|714.87|712.87|713.87|711.87|0
1655300800000|2022-06-15 13:46:40|715.12|713.12|715.37|713.37|715.37|713.37|714.62|712.62|0
1655300810000|2022-06-15 13:46:50|714.62|712.62|714.87|712.87|715.37|713.37|714.62|712.62|0
1655300820000|2022-06-15 13:47:00|715.25|713.25|716.62|714.62|716.62|714.62|714.87|712.87|0
1655300830000|2022-06-15 13:47:10|717.37|715.37|716.75|714.75|717.62|715.62|716.75|714.75|0
1655300840000|2022-06-15 13:47:20|716.87|714.87|718.12|716.12|718.12|716.12|716.87|714.87|0
1655300850000|2022-06-15 13:47:30|717.87|715.87|716.5|714.5|717.87|715.87|716.37|714.37|0
1655300860000|2022-06-15 13:47:40|717.12|715.12|717.12|715.12|717.37|715.37|717.12|715.12|0
1655300870000|2022-06-15 13:47:50|717.37|715.37|717.62|715.62|717.87|715.87|717.37|715.37|0
1655300880000|2022-06-15 13:48:00|715.37|713.37|718.37|716.37|718.37|716.37|715.37|713.37|0
1655300890000|2022-06-15 13:48:10|718.12|716.12|717.62|715.62|718.62|716.62|717.37|715.37|0
1655300900000|2022-06-15 13:48:20|717.37|715.37|716.62|714.62|717.37|715.37|715.87|713.87|0
1655300910000|2022-06-15 13:48:30|717.37|715.37|716.12|714.12|717.62|715.62|716.12|714.12|0
1655300920000|2022-06-15 13:48:40|716.62|714.62|716.12|714.12|716.62|714.62|716.12|714.12|0
1655300930000|2022-06-15 13:48:50|715.37|713.37|717.12|715.12|717.12|715.12|715.37|713.37|0
1655300940000|2022-06-15 13:49:00|715.87|713.87|714.87|712.87|715.87|713.87|714.87|712.87|0
1655300950000|2022-06-15 13:49:10|714.62|712.62|714.12|712.12|714.62|712.62|714.12|712.12|0
1655300960000|2022-06-15 13:49:20|714.62|712.62|714.62|712.62|714.62|712.62|714.12|712.12|0
1655300970000|2022-06-15 13:49:30|715.37|713.37|714.62|712.62|716.12|714.12|714.62|712.62|0
1655300980000|2022-06-15 13:49:40|713.87|711.87|713.37|711.37|714.12|712.12|713.37|711.37|0
1655300990000|2022-06-15 13:49:50|713.12|711.12|714.62|712.62|714.62|712.62|713.12|711.12|0
1655301000000|2022-06-15 13:50:00|714.12|712.12|713.87|711.87|714.62|712.62|713.37|711.37|0
1655301010000|2022-06-15 13:50:10|714.62|712.62|713.37|711.37|714.62|712.62|713.37|711.37|0
1655301020000|2022-06-15 13:50:20|713.12|711.12|713.37|711.37|713.62|711.62|713.12|711.12|0
1655301030000|2022-06-15 13:50:30|713.62|711.62|714.12|712.12|714.37|712.37|713.37|711.37|0
1655301040000|2022-06-15 13:50:40|713.37|711.37|715.12|713.12|715.12|713.12|713.12|711.12|0
1655301050000|2022-06-15 13:50:50|715.37|713.37|714.62|712.62|715.62|713.62|714.62|712.62|0
1655301060000|2022-06-15 13:51:00|714.37|712.37|715.62|713.62|715.62|713.62|714.37|712.37|0
1655301070000|2022-06-15 13:51:10|714.62|712.62|714.62|712.62|714.62|712.62|713.87|711.87|0
1655301080000|2022-06-15 13:51:20|714.87|712.87|713.12|711.12|714.87|712.87|713.12|711.12|0
1655301090000|2022-06-15 13:51:30|712.87|710.87|711.87|709.87|712.87|710.87|711.87|709.87|0
1655301100000|2022-06-15 13:51:40|712.12|710.12|712.37|710.37|712.37|710.37|712.12|710.12|0
1655301110000|2022-06-15 13:51:50|712.87|710.87|711.87|709.87|712.87|710.87|711.87|709.87|0
1655301120000|2022-06-15 13:52:00|711.62|709.62|712.12|710.12|712.12|710.12|711.12|709.12|0
1655301130000|2022-06-15 13:52:10|711.87|709.87|711.12|709.12|711.87|709.87|711.12|709.12|0
1655301140000|2022-06-15 13:52:20|710.87|708.87|711.87|709.87|711.87|709.87|710.87|708.87|0
1655301150000|2022-06-15 13:52:30|713|711|714.62|712.62|714.62|712.62|713|711|0
1655301160000|2022-06-15 13:52:40|714.87|712.87|714.87|712.87|714.87|712.87|714.37|712.37|0
1655301170000|2022-06-15 13:52:50|715.12|713.12|715.75|713.75|715.75|713.75|715.12|713.12|0
1655301180000|2022-06-15 13:53:00|714.62|712.62|713.62|711.62|714.62|712.62|713.62|711.62|0
1655301190000|2022-06-15 13:53:10|713|711|715.12|713.12|715.12|713.12|712.87|710.87|0
1655301200000|2022-06-15 13:53:20|715.37|713.37|715|713|715.62|713.62|715|713|0
1655301210000|2022-06-15 13:53:30|715.12|713.12|716.87|714.87|716.87|714.87|715.12|713.12|0
1655301220000|2022-06-15 13:53:40|717.12|715.12|715.62|713.62|717.62|715.62|715.62|713.62|0
1655301230000|2022-06-15 13:53:50|715.37|713.37|716.12|714.12|716.37|714.37|715.37|713.37|0
1655301240000|2022-06-15 13:54:00|715.87|713.87|715.37|713.37|715.87|713.87|715.37|713.37|0
1655301250000|2022-06-15 13:54:10|715.62|713.62|715.87|713.87|715.87|713.87|714.62|712.62|0
1655301260000|2022-06-15 13:54:20|716.12|714.12|717.37|715.37|717.37|715.37|716.12|714.12|0
1655301270000|2022-06-15 13:54:30|717.62|715.62|717.87|715.87|717.87|715.87|716.87|714.87|0
1655301280000|2022-06-15 13:54:40|718.37|716.37|716.62|714.62|718.37|716.37|716.62|714.62|0
1655301290000|2022-06-15 13:54:50|716.87|714.87|719.37|717.37|719.37|717.37|716.87|714.87|0
1655301300000|2022-06-15 13:55:00|719.62|717.62|717.5|715.5|719.62|717.62|717.5|715.5|0
1655301310000|2022-06-15 13:55:10|717.12|715.12|718.87|716.87|718.87|716.87|717.12|715.12|0
1655301320000|2022-06-15 13:55:20|717.12|715.12|716.62|714.62|717.12|715.12|716.62|714.62|0
1655301330000|2022-06-15 13:55:30|716.37|714.37|716.62|714.62|716.62|714.62|716.12|714.12|0
1655301340000|2022-06-15 13:55:40|716.12|714.12|714.87|712.87|716.12|714.12|714.87|712.87|0
1655301350000|2022-06-15 13:55:50|715.62|713.62|714.37|712.37|715.62|713.62|714.12|712.12|0
1655301360000|2022-06-15 13:56:00|714.62|712.62|712.87|710.87|714.62|712.62|712.87|710.87|0
1655301370000|2022-06-15 13:56:10|712.62|710.62|711.62|709.62|712.62|710.62|711.62|709.62|0
1655301380000|2022-06-15 13:56:20|711.87|709.87|713.62|711.62|713.62|711.62|711.87|709.87|0
1655301390000|2022-06-15 13:56:30|714.12|712.12|712.12|710.12|714.12|712.12|712.12|710.12|0
1655301400000|2022-06-15 13:56:40|712.62|710.62|712.87|710.87|712.87|710.87|712.62|710.62|0
1655301410000|2022-06-15 13:56:50|713.12|711.12|713.62|711.62|713.62|711.62|711.87|709.87|0
1655301420000|2022-06-15 13:57:00|712.37|710.37|711.37|709.37|712.37|710.37|711.37|709.37|0
1655301430000|2022-06-15 13:57:10|711.62|709.62|712.12|710.12|712.12|710.12|711.12|709.12|0
1655301440000|2022-06-15 13:57:20|712.62|710.62|713.37|711.37|713.37|711.37|712.62|710.62|0
1655301450000|2022-06-15 13:57:30|713.12|711.12|714.12|712.12|714.12|712.12|713.12|711.12|0
1655301460000|2022-06-15 13:57:40|714.37|712.37|714.62|712.62|714.87|712.87|714.37|712.37|0
1655301470000|2022-06-15 13:57:50|714.12|712.12|713.37|711.37|714.12|712.12|713.37|711.37|0
1655301480000|2022-06-15 13:58:00|713.87|711.87|713.87|711.87|713.87|711.87|713.12|711.12|0
1655301490000|2022-06-15 13:58:10|713.62|711.62|714.87|712.87|714.87|712.87|713.62|711.62|0
1655301500000|2022-06-15 13:58:20|714.62|712.62|715.12|713.12|715.12|713.12|714.62|712.62|0
1655301510000|2022-06-15 13:58:30|715.87|713.87|714.87|712.87|715.87|713.87|714.87|712.87|0
1655301520000|2022-06-15 13:58:40|714.62|712.62|713.5|711.5|714.62|712.62|713.5|711.5|0
1655301530000|2022-06-15 13:58:50|714.62|712.62|714.37|712.37|714.62|712.62|714.12|712.12|0
1655301540000|2022-06-15 13:59:00|715.12|713.12|716.12|714.12|716.12|714.12|715.12|713.12|0
1655301550000|2022-06-15 13:59:10|715.62|713.62|714.62|712.62|715.62|713.62|714.62|712.62|0
1655301560000|2022-06-15 13:59:20|714.87|712.87|715.87|713.87|715.87|713.87|714.87|712.87|0
1655301570000|2022-06-15 13:59:30|716.12|714.12|715.62|713.62|716.12|714.12|715.62|713.62|0
1655301580000|2022-06-15 13:59:40|715.87|713.87|716.87|714.87|716.87|714.87|715.87|713.87|0
1655301590000|2022-06-15 13:59:50|716.75|714.75|716.12|714.12|717.37|715.37|716.12|714.12|0
1655301600000|2022-06-15 14:00:00|715.87|713.87|718.12|716.12|718.12|716.12|715.87|713.87|0
1655301610000|2022-06-15 14:00:10|717.87|715.87|716.87|714.87|718.12|716.12|716.87|714.87|0
1655301620000|2022-06-15 14:00:20|717.37|715.37|715.62|713.62|717.37|715.37|715.62|713.62|0
1655301630000|2022-06-15 14:00:30|714.87|712.87|714.62|712.62|714.87|712.87|713.12|711.12|0
1655301640000|2022-06-15 14:00:40|713.62|711.62|715.37|713.37|715.37|713.37|713.62|711.62|0
1655301650000|2022-06-15 14:00:50|715.87|713.87|714.62|712.62|715.87|713.87|714.62|712.62|0
1655301660000|2022-06-15 14:01:00|714|712|715.12|713.12|715.12|713.12|713.62|711.62|0
1655301670000|2022-06-15 14:01:10|715.37|713.37|713.37|711.37|715.37|713.37|713.37|711.37|0
1655301680000|2022-06-15 14:01:20|712.87|710.87|713.12|711.12|713.12|711.12|712.87|710.87|0
1655301690000|2022-06-15 14:01:30|713.37|711.37|714.37|712.37|714.37|712.37|713.37|711.37|0
1655301700000|2022-06-15 14:01:40|714.12|712.12|713.87|711.87|714.12|712.12|713.75|711.75|0
1655301710000|2022-06-15 14:01:50|713.62|711.62|713.62|711.62|713.62|711.62|713.62|711.62|0
1655301720000|2022-06-15 14:02:00|713.37|711.37|714.62|712.62|714.62|712.62|713.12|711.12|0
1655301730000|2022-06-15 14:02:10|714.12|712.12|712.12|710.12|714.12|712.12|712.12|710.12|0
1655301740000|2022-06-15 14:02:20|712|710|711.37|709.37|712|710|711.37|709.37|0
1655301750000|2022-06-15 14:02:30|711.12|709.12|710.87|708.87|711.12|709.12|710.87|708.87|0
1655301760000|2022-06-15 14:02:40|711.37|709.37|710.87|708.87|711.37|709.37|710.87|708.87|0
1655301770000|2022-06-15 14:02:50|711.12|709.12|711.75|709.75|712.37|710.37|711.12|709.12|0
1655301780000|2022-06-15 14:03:00|712.12|710.12|712.87|710.87|712.87|710.87|712.12|710.12|0
1655301790000|2022-06-15 14:03:10|712.62|710.62|714.12|712.12|714.12|712.12|712.62|710.62|0
1655301800000|2022-06-15 14:03:20|713.87|711.87|713.12|711.12|713.87|711.87|712.87|710.87|0
1655301810000|2022-06-15 14:03:30|712.87|710.87|712.62|710.62|713.37|711.37|712.62|710.62|0
1655301820000|2022-06-15 14:03:40|712.75|710.75|712.37|710.37|712.87|710.87|712.37|710.37|0
1655301830000|2022-06-15 14:03:50|712.87|710.87|711.62|709.62|712.87|710.87|711.62|709.62|0
1655301840000|2022-06-15 14:04:00|711.37|709.37|711.37|709.37|711.62|709.62|711.37|709.37|0
1655301850000|2022-06-15 14:04:10|711.12|709.12|710.12|708.12|711.12|709.12|710.12|708.12|0
1655301860000|2022-06-15 14:04:20|710.37|708.37|709.87|707.87|710.37|708.37|709.87|707.87|0
1655301870000|2022-06-15 14:04:30|709.62|707.62|708.87|706.87|709.62|707.62|708.87|706.87|0
1655301880000|2022-06-15 14:04:40|709.12|707.12|709.37|707.37|709.37|707.37|709.12|707.12|0
1655301890000|2022-06-15 14:04:50|709.12|707.12|708.87|706.87|709.37|707.37|708.87|706.87|0
1655301900000|2022-06-15 14:05:00|710.37|708.37|711.37|709.37|711.37|709.37|710.37|708.37|0
1655301910000|2022-06-15 14:05:10|711.62|709.62|709.62|707.62|711.62|709.62|709.62|707.62|0
1655301920000|2022-06-15 14:05:20|709.12|707.12|710.62|708.62|710.62|708.62|709.12|707.12|0
1655301930000|2022-06-15 14:05:30|710.87|708.87|710.12|708.12|710.87|708.87|709.87|707.87|0
1655301940000|2022-06-15 14:05:40|709.87|707.87|710.12|708.12|710.12|708.12|709.62|707.62|0
1655301950000|2022-06-15 14:05:50|710.37|708.37|710.75|708.75|710.75|708.75|710.37|708.37|0
1655301960000|2022-06-15 14:06:00|710.62|708.62|711.37|709.37|711.37|709.37|710.62|708.62|0
1655301970000|2022-06-15 14:06:10|711.12|709.12|710.12|708.12|711.12|709.12|710.12|708.12|0
1655301980000|2022-06-15 14:06:20|709.87|707.87|709.62|707.62|710.37|708.37|709.62|707.62|0
1655301990000|2022-06-15 14:06:30|709.12|707.12|709.12|707.12|709.37|707.37|708.62|706.62|0
1655302000000|2022-06-15 14:06:40|709.62|707.62|709.12|707.12|710.12|708.12|709.12|707.12|0
1655302010000|2022-06-15 14:06:50|708.87|706.87|709.62|707.62|709.62|707.62|708.87|706.87|0
1655302020000|2022-06-15 14:07:00|709.37|707.37|708.62|706.62|710.12|708.12|708.37|706.37|0
1655302030000|2022-06-15 14:07:10|707.87|705.87|708.37|706.37|708.37|706.37|707.87|705.87|0
1655302040000|2022-06-15 14:07:20|708.62|706.62|709.12|707.12|709.12|707.12|708.62|706.62|0
1655302050000|2022-06-15 14:07:30|708.62|706.62|708.62|706.62|708.62|706.62|707.87|705.87|0
1655302060000|2022-06-15 14:07:40|708.37|706.37|707.87|705.87|708.37|706.37|707.87|705.87|0
1655302070000|2022-06-15 14:07:50|708|706|707.62|705.62|708|706|707.62|705.62|0
1655302080000|2022-06-15 14:08:00|707.87|705.87|707.12|705.12|707.87|705.87|707.12|705.12|0
1655302090000|2022-06-15 14:08:10|706.87|704.87|707.37|705.37|707.37|705.37|706.87|704.87|0
1655302100000|2022-06-15 14:08:20|707.12|705.12|707.37|705.37|707.87|705.87|707.12|705.12|0
1655302110000|2022-06-15 14:08:30|707.12|705.12|707.87|705.87|707.87|705.87|707.12|705.12|0
1655302120000|2022-06-15 14:08:40|708.12|706.12|707.87|705.87|708.12|706.12|707.62|705.62|0
1655302130000|2022-06-15 14:08:50|708.12|706.12|708.37|706.37|708.37|706.37|708.12|706.12|0
1655302140000|2022-06-15 14:09:00|707.87|705.87|707.87|705.87|708.62|706.62|707.87|705.87|0
1655302150000|2022-06-15 14:09:10|707.62|705.62|707.87|705.87|707.87|705.87|707.62|705.62|0
1655302160000|2022-06-15 14:09:20|707.37|705.37|707.87|705.87|707.87|705.87|707.37|705.37|0
1655302170000|2022-06-15 14:09:30|707.62|705.62|709.62|707.62|709.62|707.62|707.62|705.62|0
1655302180000|2022-06-15 14:09:40|710.12|708.12|709.87|707.87|710.12|708.12|709.37|707.37|0
1655302190000|2022-06-15 14:09:50|710.62|708.62|711.12|709.12|711.12|709.12|710.37|708.37|0
1655302200000|2022-06-15 14:10:00|710.12|708.12|710.12|708.12|710.37|708.37|710.12|708.12|0
1655302210000|2022-06-15 14:10:10|710.37|708.37|710.12|708.12|710.87|708.87|710.12|708.12|0
1655302220000|2022-06-15 14:10:20|710.37|708.37|709.87|707.87|710.37|708.37|709.87|707.87|0
1655302230000|2022-06-15 14:10:30|710.12|708.12|709.87|707.87|710.12|708.12|709.12|707.12|0
1655302240000|2022-06-15 14:10:40|710.12|708.12|709.12|707.12|710.12|708.12|709.12|707.12|0
1655302250000|2022-06-15 14:10:50|709.87|707.87|709.87|707.87|709.87|707.87|709.87|707.87|0
1655302260000|2022-06-15 14:11:00|709.62|707.62|708.87|706.87|709.62|707.62|708.87|706.87|0
1655302270000|2022-06-15 14:11:10|709.37|707.37|709.87|707.87|709.87|707.87|709.37|707.37|0
1655302280000|2022-06-15 14:11:20|710.62|708.62|711.12|709.12|711.12|709.12|710.62|708.62|0
1655302290000|2022-06-15 14:11:30|712.37|710.37|712.87|710.87|712.87|710.87|712.12|710.12|0
1655302300000|2022-06-15 14:11:40|712.62|710.62|713.12|711.12|713.12|711.12|712.37|710.37|0
1655302310000|2022-06-15 14:11:50|712.62|710.62|712.87|710.87|712.87|710.87|712.62|710.62|0
1655302320000|2022-06-15 14:12:00|712.37|710.37|713|711|713|711|711.37|709.37|0
1655302330000|2022-06-15 14:12:10|713.12|711.12|714.12|712.12|714.12|712.12|713.12|711.12|0
1655302340000|2022-06-15 14:12:20|713.62|711.62|712.62|710.62|713.62|711.62|712.62|710.62|0
1655302350000|2022-06-15 14:12:30|712.37|710.37|711.62|709.62|712.37|710.37|711.62|709.62|0
1655302360000|2022-06-15 14:12:40|710.62|708.62|711.12|709.12|711.12|709.12|710.62|708.62|0
1655302370000|2022-06-15 14:12:50|710.87|708.87|709.87|707.87|710.87|708.87|709.87|707.87|0
1655302380000|2022-06-15 14:13:00|709.37|707.37|709.87|707.87|709.87|707.87|708.62|706.62|0
1655302390000|2022-06-15 14:13:10|710.12|708.12|708.12|706.12|710.12|708.12|708.12|706.12|0
1655302400000|2022-06-15 14:13:20|708.37|706.37|708.62|706.62|709.12|707.12|708.37|706.37|0
1655302410000|2022-06-15 14:13:30|708.37|706.37|709.12|707.12|709.12|707.12|708.37|706.37|0
1655302420000|2022-06-15 14:13:40|709.87|707.87|710.37|708.37|710.37|708.37|709.87|707.87|0
1655302430000|2022-06-15 14:13:50|710.62|708.62|711.37|709.37|711.37|709.37|710.62|708.62|0
1655302440000|2022-06-15 14:14:00|711.87|709.87|712.87|710.87|712.87|710.87|711.87|709.87|0
1655302450000|2022-06-15 14:14:10|712.62|710.62|711.87|709.87|712.62|710.62|711.87|709.87|0
1655302460000|2022-06-15 14:14:20|712.12|710.12|712.12|710.12|712.12|710.12|711.62|709.62|0
1655302470000|2022-06-15 14:14:30|712.62|710.62|713.62|711.62|713.62|711.62|712.37|710.37|0
1655302480000|2022-06-15 14:14:40|713.87|711.87|713.5|711.5|714.12|712.12|713.5|711.5|0
1655302490000|2022-06-15 14:14:50|713.62|711.62|714.37|712.37|714.37|712.37|713.62|711.62|0
1655302500000|2022-06-15 14:15:00|715.37|713.37|714.62|712.62|716|714|714.62|712.62|0
1655302510000|2022-06-15 14:15:10|715.12|713.12|714.25|712.25|715.12|713.12|714.25|712.25|0
1655302520000|2022-06-15 14:15:20|713.87|711.87|713.62|711.62|713.87|711.87|713.62|711.62|0
1655302530000|2022-06-15 14:15:30|713.25|711.25|713.12|711.12|713.25|711.25|712.87|710.87|0
1655302540000|2022-06-15 14:15:40|712.87|710.87|713.62|711.62|713.87|711.87|712.87|710.87|0
1655302550000|2022-06-15 14:15:50|713.37|711.37|713.37|711.37|713.87|711.87|713.37|711.37|0
1655302560000|2022-06-15 14:16:00|712.62|710.62|714.12|712.12|714.12|712.12|712.62|710.62|0
1655302570000|2022-06-15 14:16:10|713.62|711.62|713.62|711.62|713.87|711.87|713.62|711.62|0
1655302580000|2022-06-15 14:16:20|713.12|711.12|712.12|710.12|713.12|711.12|712.12|710.12|0
1655302590000|2022-06-15 14:16:30|711.87|709.87|711.87|709.87|711.87|709.87|711.62|709.62|0
1655302600000|2022-06-15 14:16:40|711.12|709.12|712.5|710.5|712.5|710.5|710.87|708.87|0
1655302610000|2022-06-15 14:16:50|712.87|710.87|711.62|709.62|712.87|710.87|711.37|709.37|0
1655302620000|2022-06-15 14:17:00|711.87|709.87|712.87|710.87|713.12|711.12|711.87|709.87|0
1655302630000|2022-06-15 14:17:10|713.12|711.12|713.12|711.12|713.12|711.12|712.87|710.87|0
1655302640000|2022-06-15 14:17:20|713.37|711.37|713.62|711.62|713.62|711.62|713.37|711.37|0
1655302650000|2022-06-15 14:17:30|714.62|712.62|714.12|712.12|714.62|712.62|714.12|712.12|0
1655302660000|2022-06-15 14:17:40|713.12|711.12|715.12|713.12|715.12|713.12|713.12|711.12|0
1655302670000|2022-06-15 14:17:50|715.37|713.37|715.87|713.87|716.62|714.62|715.37|713.37|0
1655302680000|2022-06-15 14:18:00|715.62|713.62|715.62|713.62|717.12|715.12|715.62|713.62|0
1655302690000|2022-06-15 14:18:10|715.87|713.87|716.62|714.62|716.62|714.62|715.87|713.87|0
1655302700000|2022-06-15 14:18:20|716.87|714.87|718.62|716.62|718.62|716.62|716.87|714.87|0
1655302710000|2022-06-15 14:18:30|718.87|716.87|718.12|716.12|718.87|716.87|718.12|716.12|0
1655302720000|2022-06-15 14:18:40|718.37|716.37|718.5|716.5|718.87|716.87|718.12|716.12|0
1655302730000|2022-06-15 14:18:50|718.12|716.12|717.62|715.62|718.37|716.37|717.62|715.62|0
1655302740000|2022-06-15 14:19:00|716.75|714.75|716.12|714.12|716.75|714.75|716.12|714.12|0
1655302750000|2022-06-15 14:19:10|715.87|713.87|716.12|714.12|716.12|714.12|715.87|713.87|0
1655302760000|2022-06-15 14:19:20|715.62|713.62|716.12|714.12|716.12|714.12|715.62|713.62|0
1655302770000|2022-06-15 14:19:30|715.62|713.62|715.37|713.37|715.62|713.62|715.37|713.37|0
1655302780000|2022-06-15 14:19:40|715.12|713.12|715.62|713.62|715.62|713.62|714.87|712.87|0
1655302790000|2022-06-15 14:19:50|715.87|713.87|716.62|714.62|717.12|715.12|715.87|713.87|0
1655302800000|2022-06-15 14:20:00|717.37|715.37|716.87|714.87|717.37|715.37|716.62|714.62|0
1655302810000|2022-06-15 14:20:10|717.37|715.37|716.87|714.87|717.37|715.37|716.37|714.37|0
1655302820000|2022-06-15 14:20:20|717.25|715.25|717.62|715.62|717.87|715.87|717.12|715.12|0
1655302830000|2022-06-15 14:20:30|717.87|715.87|717.62|715.62|717.87|715.87|717.12|715.12|0
1655302840000|2022-06-15 14:20:40|717.37|715.37|718.37|716.37|718.37|716.37|717.37|715.37|0
1655302850000|2022-06-15 14:20:50|718.87|716.87|718.12|716.12|718.87|716.87|718.12|716.12|0
1655302860000|2022-06-15 14:21:00|718.87|716.87|719.87|717.87|719.87|717.87|718.87|716.87|0
1655302870000|2022-06-15 14:21:10|720.37|718.37|718.62|716.62|720.62|718.62|718.62|716.62|0
1655302880000|2022-06-15 14:21:20|718.12|716.12|717.62|715.62|718.12|716.12|717.37|715.37|0
1655302890000|2022-06-15 14:21:30|717.87|715.87|718.12|716.12|718.12|716.12|716.87|714.87|0
1655302900000|2022-06-15 14:21:40|718.87|716.87|718.37|716.37|719.12|717.12|718.37|716.37|0
1655302910000|2022-06-15 14:21:50|718.12|716.12|717.12|715.12|718.12|716.12|717.12|715.12|0
1655302920000|2022-06-15 14:22:00|716.87|714.87|716.62|714.62|717.37|715.37|716.62|714.62|0
1655302930000|2022-06-15 14:22:10|717.12|715.12|717.25|715.25|717.37|715.37|717.12|715.12|0
1655302940000|2022-06-15 14:22:20|717.12|715.12|717.62|715.62|717.62|715.62|717.12|715.12|0
1655302950000|2022-06-15 14:22:30|717.12|715.12|715.62|713.62|717.12|715.12|715.62|713.62|0
1655302960000|2022-06-15 14:22:40|715.87|713.87|716.37|714.37|716.37|714.37|715.62|713.62|0
1655302970000|2022-06-15 14:22:50|716.62|714.62|717.12|715.12|717.12|715.12|716.12|714.12|0
1655302980000|2022-06-15 14:23:00|716.62|714.62|717.87|715.87|718.12|716.12|716.62|714.62|0
1655302990000|2022-06-15 14:23:10|718.37|716.37|717.87|715.87|719.12|717.12|717.87|715.87|0
1655303000000|2022-06-15 14:23:20|718.37|716.37|717.12|715.12|718.37|716.37|717.12|715.12|0
1655303010000|2022-06-15 14:23:30|717.62|715.62|717.62|715.62|717.75|715.75|717.62|715.62|0
1655303020000|2022-06-15 14:23:40|718.12|716.12|717.37|715.37|718.37|716.37|717.37|715.37|0
1655303030000|2022-06-15 14:23:50|716.87|714.87|716.12|714.12|717.37|715.37|716.12|714.12|0
1655303040000|2022-06-15 14:24:00|716.87|714.87|715.37|713.37|716.87|714.87|715.37|713.37|0
1655303050000|2022-06-15 14:24:10|715.5|713.5|716.62|714.62|716.62|714.62|715.5|713.5|0
1655303060000|2022-06-15 14:24:20|716.37|714.37|716.12|714.12|716.62|714.62|716.12|714.12|0
1655303070000|2022-06-15 14:24:30|715.87|713.87|717.12|715.12|717.12|715.12|715.62|713.62|0
1655303080000|2022-06-15 14:24:40|717.37|715.37|715.62|713.62|717.37|715.37|715.62|713.62|0
1655303090000|2022-06-15 14:24:50|715.37|713.37|716.87|714.87|716.87|714.87|715.37|713.37|0
1655303100000|2022-06-15 14:25:00|716.37|714.37|717.37|715.37|717.87|715.87|716.37|714.37|0
1655303110000|2022-06-15 14:25:10|717.62|715.62|716.12|714.12|717.62|715.62|716.12|714.12|0
1655303120000|2022-06-15 14:25:20|716.37|714.37|717.62|715.62|717.62|715.62|716.37|714.37|0
1655303130000|2022-06-15 14:25:30|717.87|715.87|717.87|715.87|717.87|715.87|717.62|715.62|0
1655303140000|2022-06-15 14:25:40|717.37|715.37|718.37|716.37|718.37|716.37|717.37|715.37|0
1655303150000|2022-06-15 14:25:50|718.12|716.12|718.62|716.62|718.62|716.62|717.87|715.87|0
1655303160000|2022-06-15 14:26:00|719.12|717.12|718.87|716.87|719.37|717.37|718.87|716.87|0
1655303170000|2022-06-15 14:26:10|717.62|715.62|718.37|716.37|718.37|716.37|717.62|715.62|0
1655303180000|2022-06-15 14:26:20|717.87|715.87|718.87|716.87|719.12|717.12|717.87|715.87|0
1655303190000|2022-06-15 14:26:30|719.12|717.12|719.37|717.37|719.37|717.37|718.87|716.87|0
1655303200000|2022-06-15 14:26:40|719.25|717.25|718.12|716.12|719.37|717.37|718.12|716.12|0
1655303210000|2022-06-15 14:26:50|718.87|716.87|719.37|717.37|719.87|717.87|718.87|716.87|0
1655303220000|2022-06-15 14:27:00|719.62|717.62|718.62|716.62|719.62|717.62|718.62|716.62|0
1655303230000|2022-06-15 14:27:10|718.12|716.12|718.12|716.12|718.37|716.37|718.12|716.12|0
1655303240000|2022-06-15 14:27:20|718.37|716.37|718.37|716.37|718.37|716.37|718.37|716.37|0
1655303250000|2022-06-15 14:27:30|718.12|716.12|719.37|717.37|719.37|717.37|718.12|716.12|0
1655303260000|2022-06-15 14:27:40|719.12|717.12|718.62|716.62|719.37|717.37|718.62|716.62|0
1655303270000|2022-06-15 14:27:50|718.87|716.87|718.37|716.37|718.87|716.87|718.37|716.37|0
1655303280000|2022-06-15 14:28:00|717.62|715.62|716.62|714.62|717.87|715.87|716.62|714.62|0
1655303290000|2022-06-15 14:28:10|716.37|714.37|717.87|715.87|717.87|715.87|716.37|714.37|0
1655303300000|2022-06-15 14:28:20|717.37|715.37|716.62|714.62|717.87|715.87|716.62|714.62|0
1655303310000|2022-06-15 14:28:30|716.37|714.37|716.12|714.12|716.37|714.37|715.87|713.87|0
1655303320000|2022-06-15 14:28:40|716.37|714.37|716.12|714.12|716.37|714.37|716.12|714.12|0
1655303330000|2022-06-15 14:28:50|715.37|713.37|715.62|713.62|715.62|713.62|715.12|713.12|0
1655303340000|2022-06-15 14:29:00|716.12|714.12|716.62|714.62|716.62|714.62|715.87|713.87|0
1655303350000|2022-06-15 14:29:10|716.12|714.12|717.37|715.37|717.37|715.37|715.62|713.62|0
1655303360000|2022-06-15 14:29:20|717.62|715.62|717.87|715.87|718.12|716.12|717.62|715.62|0
1655303370000|2022-06-15 14:29:30|717.62|715.62|717.12|715.12|717.62|715.62|716.62|714.62|0
1655303380000|2022-06-15 14:29:40|716.87|714.87|717.12|715.12|717.12|715.12|716.87|714.87|0
1655303390000|2022-06-15 14:29:50|717.37|715.37|716.37|714.37|717.37|715.37|716.37|714.37|0
1655303400000|2022-06-15 14:30:00|715.62|713.62|717.37|715.37|717.37|715.37|715.62|713.62|0
1655303410000|2022-06-15 14:30:10|717.12|715.12|716.87|714.87|717.12|715.12|716.37|714.37|0
1655303420000|2022-06-15 14:30:20|717.62|715.62|716.37|714.37|718.12|716.12|716.37|714.37|0
1655303430000|2022-06-15 14:30:30|716.62|714.62|716.62|714.62|716.87|714.87|716.12|714.12|0
1655303440000|2022-06-15 14:30:40|717.37|715.37|718.87|716.87|718.87|716.87|717.37|715.37|0
1655303450000|2022-06-15 14:30:50|718.12|716.12|719.37|717.37|719.37|717.37|718.12|716.12|0
1655303460000|2022-06-15 14:31:00|720.37|718.37|720.62|718.62|720.62|718.62|720.37|718.37|0
1655303470000|2022-06-15 14:31:10|720.37|718.37|720.87|718.87|720.87|718.87|720.12|718.12|0
1655303480000|2022-06-15 14:31:20|720.62|718.62|721.37|719.37|721.62|719.62|720.62|718.62|0
1655303490000|2022-06-15 14:31:30|721.87|719.87|723.62|721.62|723.62|721.62|721.87|719.87|0
1655303500000|2022-06-15 14:31:40|723.5|721.5|725.37|723.37|725.37|723.37|723.5|721.5|0
1655303510000|2022-06-15 14:31:50|724.62|722.62|724.37|722.37|724.62|722.62|724.12|722.12|0
1655303520000|2022-06-15 14:32:00|723.87|721.87|724|722|724|722|723.12|721.12|0
1655303530000|2022-06-15 14:32:10|724.37|722.37|725.37|723.37|725.62|723.62|724.37|722.37|0
1655303540000|2022-06-15 14:32:20|724.87|722.87|724.37|722.37|725.5|723.5|724.37|722.37|0
1655303550000|2022-06-15 14:32:30|723.87|721.87|723.12|721.12|723.87|721.87|723.12|721.12|0
1655303560000|2022-06-15 14:32:40|722.37|720.37|721.37|719.37|722.37|720.37|721.37|719.37|0
1655303570000|2022-06-15 14:32:50|722.37|720.37|721.87|719.87|722.62|720.62|721.87|719.87|0
1655303580000|2022-06-15 14:33:00|721.62|719.62|721.37|719.37|721.62|719.62|721.37|719.37|0
1655303590000|2022-06-15 14:33:10|721.87|719.87|723.12|721.12|723.12|721.12|721.87|719.87|0
1655303600000|2022-06-15 14:33:20|722.62|720.62|723.37|721.37|723.37|721.37|722.62|720.62|0
1655303610000|2022-06-15 14:33:30|723.62|721.62|723.37|721.37|723.87|721.87|723.37|721.37|0
1655303620000|2022-06-15 14:33:40|723.62|721.62|724.12|722.12|724.12|722.12|722.87|720.87|0
1655303630000|2022-06-15 14:33:50|724.37|722.37|724.5|722.5|724.5|722.5|724.37|722.37|0
1655303640000|2022-06-15 14:34:00|724.87|722.87|725.37|723.37|725.37|723.37|724.87|722.87|0
1655303650000|2022-06-15 14:34:10|724.87|722.87|724.87|722.87|725.62|723.62|724.87|722.87|0
1655303660000|2022-06-15 14:34:20|723.62|721.62|722.62|720.62|723.62|721.62|722.37|720.37|0
1655303670000|2022-06-15 14:34:30|722.87|720.87|722.62|720.62|722.87|720.87|722.62|720.62|0
1655303680000|2022-06-15 14:34:40|722.12|720.12|721.87|719.87|722.37|720.37|721.87|719.87|0
1655303690000|2022-06-15 14:34:50|721.62|719.62|722.37|720.37|722.37|720.37|721.62|719.62|0
1655303700000|2022-06-15 14:35:00|721.87|719.87|721.12|719.12|721.87|719.87|721.12|719.12|0
1655303710000|2022-06-15 14:35:10|720.62|718.62|720.62|718.62|720.87|718.87|720.37|718.37|0
1655303720000|2022-06-15 14:35:20|720.12|718.12|720.37|718.37|720.37|718.37|720.12|718.12|0
1655303730000|2022-06-15 14:35:30|720.87|718.87|720.62|718.62|722.12|720.12|720.62|718.62|0
1655303740000|2022-06-15 14:35:40|720.37|718.37|720.87|718.87|720.87|718.87|720.12|718.12|0
1655303750000|2022-06-15 14:35:50|720.62|718.62|722.12|720.12|722.12|720.12|720.62|718.62|0
1655303760000|2022-06-15 14:36:00|721.87|719.87|722.87|720.87|722.87|720.87|721.87|719.87|0
1655303770000|2022-06-15 14:36:10|723.12|721.12|723.62|721.62|723.62|721.62|723.12|721.12|0
1655303780000|2022-06-15 14:36:20|722.87|720.87|722.12|720.12|722.87|720.87|722.12|720.12|0
1655303790000|2022-06-15 14:36:30|721.87|719.87|721.12|719.12|721.87|719.87|720.87|718.87|0
1655303800000|2022-06-15 14:36:40|720.87|718.87|721.12|719.12|721.12|719.12|720.62|718.62|0
1655303810000|2022-06-15 14:36:50|720.87|718.87|721.87|719.87|721.87|719.87|720.87|718.87|0
1655303820000|2022-06-15 14:37:00|721.62|719.62|721.12|719.12|721.62|719.62|720.87|718.87|0
1655303830000|2022-06-15 14:37:10|721.37|719.37|721.37|719.37|721.62|719.62|721.37|719.37|0
1655303840000|2022-06-15 14:37:20|721.12|719.12|720.37|718.37|721.12|719.12|720.37|718.37|0
1655303850000|2022-06-15 14:37:30|720.62|718.62|720.62|718.62|720.87|718.87|720.62|718.62|0
1655303860000|2022-06-15 14:37:40|721.12|719.12|721.87|719.87|721.87|719.87|721.12|719.12|0
1655303870000|2022-06-15 14:37:50|722.37|720.37|723.12|721.12|723.12|721.12|722.37|720.37|0
1655303880000|2022-06-15 14:38:00|723.37|721.37|723.12|721.12|723.62|721.62|723.12|721.12|0
1655303890000|2022-06-15 14:38:10|721.87|719.87|722.37|720.37|722.37|720.37|721.87|719.87|0
1655303900000|2022-06-15 14:38:20|723.12|721.12|723.62|721.62|723.62|721.62|723.12|721.12|0
1655303910000|2022-06-15 14:38:30|723.87|721.87|724.12|722.12|724.12|722.12|723.87|721.87|0
1655303920000|2022-06-15 14:38:40|724.37|722.37|723.12|721.12|724.37|722.37|723.12|721.12|0
1655303930000|2022-06-15 14:38:50|722.87|720.87|723.12|721.12|723.12|721.12|722.37|720.37|0
1655303940000|2022-06-15 14:39:00|723.37|721.37|723.12|721.12|723.87|721.87|723.12|721.12|0
1655303950000|2022-06-15 14:39:10|723.37|721.37|723.25|721.25|723.62|721.62|723.25|721.25|0
1655303960000|2022-06-15 14:39:20|724.12|722.12|723.62|721.62|724.12|722.12|723.62|721.62|0
1655303970000|2022-06-15 14:39:30|723.87|721.87|724.12|722.12|724.12|722.12|723.37|721.37|0
1655303980000|2022-06-15 14:39:40|723.37|721.37|723.12|721.12|723.37|721.37|722.87|720.87|0
1655303990000|2022-06-15 14:39:50|722.87|720.87|723.62|721.62|723.62|721.62|722.87|720.87|0
1655304000000|2022-06-15 14:40:00|724.12|722.12|723.87|721.87|724.37|722.37|723.87|721.87|0
1655304010000|2022-06-15 14:40:10|724.12|722.12|725.12|723.12|725.12|723.12|723.87|721.87|0
1655304020000|2022-06-15 14:40:20|725.37|723.37|725.37|723.37|725.37|723.37|725.37|723.37|0
1655304030000|2022-06-15 14:40:30|725.87|723.87|724.62|722.62|725.87|723.87|724.62|722.62|0
1655304040000|2022-06-15 14:40:40|725.12|723.12|725.62|723.62|725.87|723.87|725.12|723.12|0
1655304050000|2022-06-15 14:40:50|725.87|723.87|725.62|723.62|725.87|723.87|725.62|723.62|0
1655304060000|2022-06-15 14:41:00|725.87|723.87|726.37|724.37|726.37|724.37|725.87|723.87|0
1655304070000|2022-06-15 14:41:10|726.62|724.62|725.12|723.12|726.62|724.62|725.12|723.12|0
1655304080000|2022-06-15 14:41:20|724.37|722.37|724.37|722.37|724.62|722.62|724.12|722.12|0
1655304090000|2022-06-15 14:41:30|724.62|722.62|723.37|721.37|725.12|723.12|723.37|721.37|0
1655304100000|2022-06-15 14:41:40|722.87|720.87|723.37|721.37|723.37|721.37|722.87|720.87|0
1655304110000|2022-06-15 14:41:50|723.12|721.12|725.12|723.12|725.12|723.12|723.12|721.12|0
1655304120000|2022-06-15 14:42:00|724.87|722.87|723.87|721.87|724.87|722.87|723.87|721.87|0
1655304130000|2022-06-15 14:42:10|723.37|721.37|723.62|721.62|723.87|721.87|723.37|721.37|0
1655304140000|2022-06-15 14:42:20|723.37|721.37|723.37|721.37|723.62|721.62|723.37|721.37|0
1655304150000|2022-06-15 14:42:30|723.62|721.62|723.37|721.37|723.62|721.62|723.12|721.12|0
1655304160000|2022-06-15 14:42:40|723.62|721.62|722.87|720.87|723.62|721.62|722.87|720.87|0
1655304170000|2022-06-15 14:42:50|722.37|720.37|722.87|720.87|723.12|721.12|722.37|720.37|0
1655304180000|2022-06-15 14:43:00|723.62|721.62|725.12|723.12|725.12|723.12|723.62|721.62|0
1655304190000|2022-06-15 14:43:10|725.37|723.37|725.37|723.37|726.12|724.12|725.37|723.37|0
1655304200000|2022-06-15 14:43:20|726.37|724.37|726.12|724.12|726.37|724.37|725.62|723.62|0
1655304210000|2022-06-15 14:43:30|725.87|723.87|726.62|724.62|726.62|724.62|725.62|723.62|0
1655304220000|2022-06-15 14:43:40|726.37|724.37|725.87|723.87|726.37|724.37|725.37|723.37|0
1655304230000|2022-06-15 14:43:50|725.62|723.62|725.62|723.62|725.62|723.62|724.62|722.62|0
1655304240000|2022-06-15 14:44:00|725.12|723.12|726.37|724.37|726.87|724.87|725.12|723.12|0
1655304250000|2022-06-15 14:44:10|726.62|724.62|726.12|724.12|726.62|724.62|725.87|723.87|0
1655304260000|2022-06-15 14:44:20|726.62|724.62|726.87|724.87|726.87|724.87|725.87|723.87|0
1655304270000|2022-06-15 14:44:30|726.37|724.37|727.37|725.37|727.37|725.37|726.12|724.12|0
1655304280000|2022-06-15 14:44:40|726.62|724.62|725.87|723.87|726.62|724.62|725.62|723.62|0
1655304290000|2022-06-15 14:44:50|725.62|723.62|726.37|724.37|726.37|724.37|725.62|723.62|0
1655304300000|2022-06-15 14:45:00|727.37|725.37|727.12|725.12|727.37|725.37|726.87|724.87|0
1655304310000|2022-06-15 14:45:10|727.62|725.62|727.62|725.62|727.62|725.62|727.12|725.12|0
1655304320000|2022-06-15 14:45:20|727.37|725.37|726.37|724.37|727.37|725.37|726.37|724.37|0
1655304330000|2022-06-15 14:45:30|726.62|724.62|726.62|724.62|726.62|724.62|726.12|724.12|0
1655304340000|2022-06-15 14:45:40|726.37|724.37|727.62|725.62|727.62|725.62|726.37|724.37|0
1655304350000|2022-06-15 14:45:50|728.12|726.12|728.62|726.62|728.87|726.87|728.12|726.12|0
1655304360000|2022-06-15 14:46:00|728.87|726.87|729.62|727.62|729.62|727.62|728.62|726.62|0
1655304370000|2022-06-15 14:46:10|729.12|727.12|728.37|726.37|729.12|727.12|728.37|726.37|0
1655304380000|2022-06-15 14:46:20|728.12|726.12|728.62|726.62|728.62|726.62|728.12|726.12|0
1655304390000|2022-06-15 14:46:30|728.87|726.87|728.62|726.62|728.87|726.87|728.62|726.62|0
1655304400000|2022-06-15 14:46:40|728.87|726.87|729.87|727.87|730.12|728.12|728.87|726.87|0
1655304410000|2022-06-15 14:46:50|729.37|727.37|729.87|727.87|729.87|727.87|729.37|727.37|0
1655304420000|2022-06-15 14:47:00|730.12|728.12|729.87|727.87|730.37|728.37|729.87|727.87|0
1655304430000|2022-06-15 14:47:10|730.12|728.12|729.12|727.12|730.12|728.12|729.12|727.12|0
1655304440000|2022-06-15 14:47:20|729.37|727.37|729.12|727.12|730.12|728.12|729.12|727.12|0
1655304450000|2022-06-15 14:47:30|729.37|727.37|728.62|726.62|729.37|727.37|728.37|726.37|0
1655304460000|2022-06-15 14:47:40|729.37|727.37|728.87|726.87|729.37|727.37|728.37|726.37|0
1655304470000|2022-06-15 14:47:50|728.62|726.62|728.37|726.37|728.62|726.62|728.12|726.12|0
1655304480000|2022-06-15 14:48:00|727.12|725.12|728.87|726.87|728.87|726.87|727.12|725.12|0
1655304490000|2022-06-15 14:48:10|729.12|727.12|727.12|725.12|729.12|727.12|727.12|725.12|0
1655304500000|2022-06-15 14:48:20|727.37|725.37|727.87|725.87|727.87|725.87|727.37|725.37|0
1655304510000|2022-06-15 14:48:30|727.37|725.37|726.62|724.62|727.37|725.37|726.62|724.62|0
1655304520000|2022-06-15 14:48:40|726.87|724.87|727.12|725.12|727.12|725.12|726.62|724.62|0
1655304530000|2022-06-15 14:48:50|726.12|724.12|727.12|725.12|727.12|725.12|726.12|724.12|0
1655304540000|2022-06-15 14:49:00|727.37|725.37|728.37|726.37|728.37|726.37|727.37|725.37|0
1655304550000|2022-06-15 14:49:10|728.62|726.62|728.62|726.62|728.62|726.62|728.37|726.37|0
1655304560000|2022-06-15 14:49:20|728.37|726.37|728.12|726.12|728.37|726.37|727.62|725.62|0
1655304570000|2022-06-15 14:49:30|728.62|726.62|728.62|726.62|728.75|726.75|728.62|726.62|0
1655304580000|2022-06-15 14:49:40|728.87|726.87|727.62|725.62|728.87|726.87|727.62|725.62|0
1655304590000|2022-06-15 14:49:50|727.37|725.37|727.12|725.12|727.37|725.37|727.12|725.12|0
1655304600000|2022-06-15 14:50:00|728.37|726.37|727.87|725.87|728.37|726.37|727.62|725.62|0
1655304610000|2022-06-15 14:50:10|727.37|725.37|726.62|724.62|727.37|725.37|726.62|724.62|0
1655304620000|2022-06-15 14:50:20|727.12|725.12|727.87|725.87|727.87|725.87|727.12|725.12|0
1655304630000|2022-06-15 14:50:30|728.12|726.12|727.12|725.12|728.12|726.12|726.87|724.87|0
1655304640000|2022-06-15 14:50:40|727.37|725.37|727.37|725.37|727.62|725.62|727.37|725.37|0
1655304650000|2022-06-15 14:50:50|727.62|725.62|727|725|727.62|725.62|727|725|0
1655304660000|2022-06-15 14:51:00|727.62|725.62|728.87|726.87|728.87|726.87|727.62|725.62|0
1655304670000|2022-06-15 14:51:10|729.37|727.37|727.87|725.87|729.37|727.37|727.87|725.87|0
1655304680000|2022-06-15 14:51:20|727.37|725.37|728.62|726.62|728.62|726.62|727.37|725.37|0
1655304690000|2022-06-15 14:51:30|728.87|726.87|728.87|726.87|728.87|726.87|728.62|726.62|0
1655304700000|2022-06-15 14:51:40|729.12|727.12|729.62|727.62|729.62|727.62|729.12|727.12|0
1655304710000|2022-06-15 14:51:50|729.87|727.87|729.12|727.12|729.87|727.87|728.62|726.62|0
1655304720000|2022-06-15 14:52:00|728.87|726.87|729.12|727.12|729.12|727.12|728.87|726.87|0
1655304730000|2022-06-15 14:52:10|729.37|727.37|729.62|727.62|729.87|727.87|729.37|727.37|0
1655304740000|2022-06-15 14:52:20|729.87|727.87|729.87|727.87|730.37|728.37|729.37|727.37|0
1655304750000|2022-06-15 14:52:30|729.62|727.62|730.12|728.12|730.12|728.12|729.62|727.62|0
1655304760000|2022-06-15 14:52:40|730.37|728.37|729.87|727.87|730.37|728.37|729.87|727.87|0
1655304770000|2022-06-15 14:52:50|729.5|727.5|729.62|727.62|729.62|727.62|729.37|727.37|0
1655304780000|2022-06-15 14:53:00|730.12|728.12|733.12|731.12|733.12|731.12|730.12|728.12|0
1655304790000|2022-06-15 14:53:10|732.87|730.87|733.37|731.37|733.37|731.37|732.87|730.87|0
1655304800000|2022-06-15 14:53:20|733.62|731.62|735.62|733.62|735.62|733.62|733.62|731.62|0
1655304810000|2022-06-15 14:53:30|736.12|734.12|736.12|734.12|736.37|734.37|736.12|734.12|0
1655304820000|2022-06-15 14:53:40|735.37|733.37|736.37|734.37|736.37|734.37|735.37|733.37|0
1655304830000|2022-06-15 14:53:50|736.87|734.87|735.87|733.87|736.87|734.87|735.62|733.62|0
1655304840000|2022-06-15 14:54:00|736.12|734.12|735.87|733.87|736.12|734.12|735.37|733.37|0
1655304850000|2022-06-15 14:54:10|736.87|734.87|736.37|734.37|736.87|734.87|735.87|733.87|0
1655304860000|2022-06-15 14:54:20|736.62|734.62|736.87|734.87|736.87|734.87|736.37|734.37|0
1655304870000|2022-06-15 14:54:30|737.12|735.12|736.87|734.87|737.12|735.12|736.62|734.62|0
1655304880000|2022-06-15 14:54:40|736.62|734.62|736.37|734.37|736.62|734.62|736.12|734.12|0
1655304890000|2022-06-15 14:54:50|736.62|734.62|736.12|734.12|737.12|735.12|736.12|734.12|0
1655304900000|2022-06-15 14:55:00|735.87|733.87|735.37|733.37|736.12|734.12|735.12|733.12|0
1655304910000|2022-06-15 14:55:10|735.62|733.62|734.62|732.62|735.62|733.62|734.62|732.62|0
1655304920000|2022-06-15 14:55:20|733.87|731.87|735.12|733.12|735.12|733.12|733.87|731.87|0
1655304930000|2022-06-15 14:55:30|734.62|732.62|734.87|732.87|734.87|732.87|734.62|732.62|0
1655304940000|2022-06-15 14:55:40|735.12|733.12|734.62|732.62|735.12|733.12|734.62|732.62|0
1655304950000|2022-06-15 14:55:50|735.12|733.12|736.12|734.12|736.12|734.12|735.12|733.12|0
1655304960000|2022-06-15 14:56:00|736.37|734.37|737.37|735.37|737.37|735.37|736.37|734.37|0
1655304970000|2022-06-15 14:56:10|735.62|733.62|734.87|732.87|735.62|733.62|734.87|732.87|0
1655304980000|2022-06-15 14:56:20|734.62|732.62|734.62|732.62|734.87|732.87|734.37|732.37|0
1655304990000|2022-06-15 14:56:30|734.87|732.87|734.37|732.37|734.87|732.87|734.37|732.37|0
1655305000000|2022-06-15 14:56:40|734.12|732.12|733.12|731.12|734.12|732.12|733.12|731.12|0
1655305010000|2022-06-15 14:56:50|733.62|731.62|733.12|731.12|733.62|731.62|732.87|730.87|0
1655305020000|2022-06-15 14:57:00|732.87|730.87|732.87|730.87|733.62|731.62|732.87|730.87|0
1655305030000|2022-06-15 14:57:10|733.37|731.37|733.37|731.37|733.37|731.37|733.25|731.25|0
1655305050000|2022-06-15 14:57:30|733.12|731.12|733.37|731.37|733.37|731.37|732.62|730.62|0
1655305060000|2022-06-15 14:57:40|733.62|731.62|733.12|731.12|733.62|731.62|732.87|730.87|0
1655305070000|2022-06-15 14:57:50|732.37|730.37|732.37|730.37|732.62|730.62|732.37|730.37|0
1655305080000|2022-06-15 14:58:00|732.12|730.12|732.87|730.87|732.87|730.87|731.87|729.87|0
1655305090000|2022-06-15 14:58:10|732.37|730.37|731.12|729.12|732.62|730.62|731.12|729.12|0
1655305100000|2022-06-15 14:58:20|731.37|729.37|730.87|728.87|731.37|729.37|730.87|728.87|0
1655305110000|2022-06-15 14:58:30|730.62|728.62|730.12|728.12|730.62|728.62|730.12|728.12|0
1655305120000|2022-06-15 14:58:40|730.37|728.37|730.37|728.37|730.37|728.37|730.37|728.37|0
1655305130000|2022-06-15 14:58:50|729.62|727.62|728.87|726.87|729.62|727.62|728.87|726.87|0
1655305140000|2022-06-15 14:59:00|729.12|727.12|728.87|726.87|729.12|727.12|728.62|726.62|0
1655305150000|2022-06-15 14:59:10|729.37|727.37|729.62|727.62|729.62|727.62|729.12|727.12|0
1655305160000|2022-06-15 14:59:20|729.87|727.87|729.87|727.87|729.87|727.87|729.87|727.87|0
1655305170000|2022-06-15 14:59:30|729.62|727.62|729.37|727.37|729.62|727.62|729.12|727.12|0
1655305180000|2022-06-15 14:59:40|729.87|727.87|729.37|727.37|729.87|727.87|729.37|727.37|0
1655305190000|2022-06-15 14:59:50|729.12|727.12|729.37|727.37|729.37|727.37|729.12|727.12|0
1655305200000|2022-06-15 15:00:00|729.62|727.62|727.87|725.87|729.62|727.62|727.87|725.87|0
1655305210000|2022-06-15 15:00:10|728.12|726.12|727.87|725.87|728.37|726.37|727.87|725.87|0
1655305220000|2022-06-15 15:00:20|727.62|725.62|727.12|725.12|727.62|725.62|727.12|725.12|0
1655305230000|2022-06-15 15:00:30|726.87|724.87|728.37|726.37|728.37|726.37|726.87|724.87|0
1655305240000|2022-06-15 15:00:40|728.87|726.87|728.62|726.62|729.12|727.12|728.62|726.62|0
1655305250000|2022-06-15 15:00:50|728.12|726.12|728.87|726.87|728.87|726.87|728.12|726.12|0
1655305260000|2022-06-15 15:01:00|729.12|727.12|729.62|727.62|729.62|727.62|729.12|727.12|0
1655305270000|2022-06-15 15:01:10|729.37|727.37|729.37|727.37|729.37|727.37|729.37|727.37|0
1655305280000|2022-06-15 15:01:20|729.62|727.62|731.37|729.37|731.37|729.37|729.62|727.62|0
1655305290000|2022-06-15 15:01:30|730.87|728.87|731.25|729.25|731.37|729.37|730.87|728.87|0
1655305300000|2022-06-15 15:01:40|730.87|728.87|731.37|729.37|731.37|729.37|730.87|728.87|0
1655305310000|2022-06-15 15:01:50|731.12|729.12|730.12|728.12|731.12|729.12|730.12|728.12|0
1655305320000|2022-06-15 15:02:00|730.87|728.87|730.62|728.62|731.37|729.37|730.37|728.37|0
1655305330000|2022-06-15 15:02:10|730.87|728.87|729.37|727.37|730.87|728.87|729.37|727.37|0
1655305340000|2022-06-15 15:02:20|729.62|727.62|730.62|728.62|730.87|728.87|729.62|727.62|0
1655305350000|2022-06-15 15:02:30|729.87|727.87|730.37|728.37|730.37|728.37|729.87|727.87|0
1655305360000|2022-06-15 15:02:40|730.12|728.12|730.12|728.12|730.37|728.37|730.12|728.12|0
1655305370000|2022-06-15 15:02:50|730.37|728.37|730.12|728.12|730.37|728.37|730.12|728.12|0
1655305380000|2022-06-15 15:03:00|730.37|728.37|729.12|727.12|730.37|728.37|729.12|727.12|0
1655305390000|2022-06-15 15:03:10|729.62|727.62|728.75|726.75|729.62|727.62|728.75|726.75|0
1655305400000|2022-06-15 15:03:20|730.62|728.62|730.37|728.37|730.62|728.62|730.12|728.12|0
1655305410000|2022-06-15 15:03:30|730|728|729.87|727.87|730|728|729.87|727.87|0
1655305420000|2022-06-15 15:03:40|729.62|727.62|729.37|727.37|729.62|727.62|729.37|727.37|0
1655305430000|2022-06-15 15:03:50|729.62|727.62|729.87|727.87|730.37|728.37|729.62|727.62|0
1655305440000|2022-06-15 15:04:00|730.12|728.12|730.37|728.37|730.87|728.87|730.12|728.12|0
1655305450000|2022-06-15 15:04:10|731.12|729.12|731.12|729.12|731.37|729.37|730.87|728.87|0
1655305460000|2022-06-15 15:04:20|730.87|728.87|731.37|729.37|731.37|729.37|730.62|728.62|0
1655305470000|2022-06-15 15:04:30|730.12|728.12|729.87|727.87|730.62|728.62|729.87|727.87|0
1655305480000|2022-06-15 15:04:40|729.37|727.37|729.62|727.62|729.87|727.87|729.37|727.37|0
1655305490000|2022-06-15 15:04:50|729.87|727.87|729.87|727.87|729.87|727.87|729.62|727.62|0
1655305500000|2022-06-15 15:05:00|729.37|727.37|729.87|727.87|729.87|727.87|729.12|727.12|0
1655305510000|2022-06-15 15:05:10|730.12|728.12|731.87|729.87|731.87|729.87|730.12|728.12|0
1655305520000|2022-06-15 15:05:20|731.62|729.62|732.37|730.37|732.37|730.37|731.62|729.62|0
1655305530000|2022-06-15 15:05:30|732.62|730.62|732.37|730.37|732.62|730.62|732.37|730.37|0
1655305540000|2022-06-15 15:05:40|733.12|731.12|732.87|730.87|733.12|731.12|732.62|730.62|0
1655305550000|2022-06-15 15:05:50|733.12|731.12|732.12|730.12|733.37|731.37|732.12|730.12|0
1655305560000|2022-06-15 15:06:00|732.37|730.37|731.87|729.87|732.37|730.37|731.87|729.87|0
1655305570000|2022-06-15 15:06:10|731.62|729.62|730.62|728.62|731.62|729.62|730.62|728.62|0
1655305580000|2022-06-15 15:06:20|730.37|728.37|730.12|728.12|730.87|728.87|730.12|728.12|0
1655305590000|2022-06-15 15:06:30|730.37|728.37|730.12|728.12|730.62|728.62|730.12|728.12|0
1655305600000|2022-06-15 15:06:40|730|728|730.12|728.12|730.12|728.12|730|728|0
1655305610000|2022-06-15 15:06:50|730.37|728.37|730.12|728.12|730.37|728.37|729.87|727.87|0
1655305620000|2022-06-15 15:07:00|729.87|727.87|730.12|728.12|730.37|728.37|729.87|727.87|0
1655305630000|2022-06-15 15:07:10|729.37|727.37|728.37|726.37|729.37|727.37|728.37|726.37|0
1655305640000|2022-06-15 15:07:20|728.12|726.12|728.87|726.87|728.87|726.87|727.87|725.87|0
1655305650000|2022-06-15 15:07:30|729.37|727.37|729.62|727.62|730.12|728.12|729.37|727.37|0
1655305660000|2022-06-15 15:07:40|730.12|728.12|729.62|727.62|730.12|728.12|729.62|727.62|0
1655305670000|2022-06-15 15:07:50|729.37|727.37|729.37|727.37|729.37|727.37|729.12|727.12|0
1655305680000|2022-06-15 15:08:00|729.12|727.12|730.37|728.37|730.37|728.37|729.12|727.12|0
1655305690000|2022-06-15 15:08:10|730.12|728.12|729.37|727.37|730.12|728.12|729.37|727.37|0
1655305700000|2022-06-15 15:08:20|728.87|726.87|729.87|727.87|729.87|727.87|728.87|726.87|0
1655305710000|2022-06-15 15:08:30|729.37|727.37|730.62|728.62|730.62|728.62|729.37|727.37|0
1655305720000|2022-06-15 15:08:40|731.12|729.12|730.62|728.62|731.12|729.12|730.62|728.62|0
1655305730000|2022-06-15 15:08:50|731.12|729.12|730.62|728.62|731.12|729.12|730.62|728.62|0
1655305740000|2022-06-15 15:09:00|731.37|729.37|731.62|729.62|731.87|729.87|731.37|729.37|0
1655305750000|2022-06-15 15:09:10|731.37|729.37|731.37|729.37|731.62|729.62|731.12|729.12|0
1655305760000|2022-06-15 15:09:20|732.62|730.62|732.87|730.87|732.87|730.87|732.62|730.62|0
1655305770000|2022-06-15 15:09:30|732.62|730.62|733.37|731.37|733.37|731.37|732.62|730.62|0
1655305780000|2022-06-15 15:09:40|733.62|731.62|733.12|731.12|733.62|731.62|733.12|731.12|0
1655305790000|2022-06-15 15:09:50|732.12|730.12|733.12|731.12|733.12|731.12|732.12|730.12|0
1655305800000|2022-06-15 15:10:00|733.37|731.37|734.12|732.12|734.12|732.12|733.37|731.37|0
1655305810000|2022-06-15 15:10:10|734.37|732.37|734.12|732.12|734.75|732.75|734.12|732.12|0
1655305820000|2022-06-15 15:10:20|733.87|731.87|733.37|731.37|733.87|731.87|733.37|731.37|0
1655305830000|2022-06-15 15:10:30|732.87|730.87|732.37|730.37|732.87|730.87|732.37|730.37|0
1655305840000|2022-06-15 15:10:40|731.87|729.87|731.87|729.87|732.12|730.12|731.62|729.62|0
1655305850000|2022-06-15 15:10:50|731.62|729.62|732.37|730.37|732.37|730.37|731.62|729.62|0
1655305860000|2022-06-15 15:11:00|732.62|730.62|733.87|731.87|733.87|731.87|732.62|730.62|0
1655305870000|2022-06-15 15:11:10|734.37|732.37|735.87|733.87|735.87|733.87|734.37|732.37|0
1655305880000|2022-06-15 15:11:20|735.37|733.37|737.37|735.37|737.37|735.37|735.37|733.37|0
1655305890000|2022-06-15 15:11:30|737.12|735.12|737.62|735.62|737.62|735.62|737.12|735.12|0
1655305900000|2022-06-15 15:11:40|738.37|736.37|736.62|734.62|738.62|736.62|736.62|734.62|0
1655305910000|2022-06-15 15:11:50|737.12|735.12|736.62|734.62|738.37|736.37|736.62|734.62|0
1655305920000|2022-06-15 15:12:00|736.5|734.5|735.87|733.87|736.5|734.5|735.87|733.87|0
1655305930000|2022-06-15 15:12:10|735.37|733.37|735.62|733.62|735.87|733.87|735.37|733.37|0
1655305940000|2022-06-15 15:12:20|736.37|734.37|737.62|735.62|738.12|736.12|736.37|734.37|0
1655305950000|2022-06-15 15:12:30|737.37|735.37|736.87|734.87|737.37|735.37|736.62|734.62|0
1655305960000|2022-06-15 15:12:40|736.37|734.37|736.87|734.87|736.87|734.87|736.12|734.12|0
1655305970000|2022-06-15 15:12:50|736.62|734.62|737.87|735.87|737.87|735.87|736.62|734.62|0
1655305980000|2022-06-15 15:13:00|738.62|736.62|738.37|736.37|738.87|736.87|738.37|736.37|0
1655305990000|2022-06-15 15:13:10|738.12|736.12|737.62|735.62|738.12|736.12|737.62|735.62|0
1655306000000|2022-06-15 15:13:20|737.87|735.87|737.62|735.62|737.87|735.87|737.62|735.62|0
1655306010000|2022-06-15 15:13:30|737.25|735.25|737.37|735.37|737.62|735.62|737.25|735.25|0
1655306020000|2022-06-15 15:13:40|737.87|735.87|737.62|735.62|738.12|736.12|737.62|735.62|0
1655306030000|2022-06-15 15:13:50|737.87|735.87|738.62|736.62|738.62|736.62|737.87|735.87|0
1655306040000|2022-06-15 15:14:00|738.75|736.75|738.62|736.62|738.87|736.87|738.37|736.37|0
1655306050000|2022-06-15 15:14:10|738.12|736.12|738.62|736.62|738.62|736.62|738.12|736.12|0
1655306060000|2022-06-15 15:14:20|738.87|736.87|737.87|735.87|738.87|736.87|737.87|735.87|0
1655306070000|2022-06-15 15:14:30|737.37|735.37|737.37|735.37|737.37|735.37|737.12|735.12|0
1655306080000|2022-06-15 15:14:40|737.12|735.12|737.12|735.12|737.12|735.12|736.87|734.87|0
1655306090000|2022-06-15 15:14:50|738.12|736.12|738.37|736.37|738.37|736.37|738.12|736.12|0
1655306100000|2022-06-15 15:15:00|738.62|736.62|738.87|736.87|738.87|736.87|738.37|736.37|0
1655306110000|2022-06-15 15:15:10|738.62|736.62|739.37|737.37|739.37|737.37|738.62|736.62|0
1655306120000|2022-06-15 15:15:20|739.62|737.62|737.87|735.87|739.62|737.62|737.87|735.87|0
1655306130000|2022-06-15 15:15:30|737.37|735.37|738.37|736.37|738.37|736.37|737.37|735.37|0
1655306140000|2022-06-15 15:15:40|738.62|736.62|738.12|736.12|738.62|736.62|738.12|736.12|0
1655306150000|2022-06-15 15:15:50|737.62|735.62|736.62|734.62|737.62|735.62|736.62|734.62|0
1655306160000|2022-06-15 15:16:00|736.87|734.87|737.37|735.37|737.37|735.37|736.37|734.37|0
1655306170000|2022-06-15 15:16:10|736.12|734.12|737.62|735.62|737.62|735.62|736.12|734.12|0
1655306180000|2022-06-15 15:16:20|737.37|735.37|737.75|735.75|738.37|736.37|737.37|735.37|0
1655306190000|2022-06-15 15:16:30|737.5|735.5|737.37|735.37|737.62|735.62|737.12|735.12|0
1655306200000|2022-06-15 15:16:40|736.87|734.87|737.37|735.37|737.37|735.37|736.87|734.87|0
1655306210000|2022-06-15 15:16:50|737.12|735.12|737.87|735.87|737.87|735.87|737.12|735.12|0
1655306220000|2022-06-15 15:17:00|737.12|735.12|737.87|735.87|737.87|735.87|737.12|735.12|0
1655306230000|2022-06-15 15:17:10|737.62|735.62|737.87|735.87|738.62|736.62|737.62|735.62|0
1655306240000|2022-06-15 15:17:20|738.12|736.12|739.12|737.12|739.12|737.12|738.12|736.12|0
1655306250000|2022-06-15 15:17:30|738.37|736.37|738.37|736.37|738.62|736.62|738.37|736.37|0
1655306260000|2022-06-15 15:17:40|738.62|736.62|738.62|736.62|738.62|736.62|738.12|736.12|0
1655306270000|2022-06-15 15:17:50|738.87|736.87|738.12|736.12|738.87|736.87|738.12|736.12|0
1655306280000|2022-06-15 15:18:00|737.37|735.37|737.5|735.5|737.5|735.5|736.62|734.62|0
1655306290000|2022-06-15 15:18:10|736.87|734.87|737.37|735.37|737.87|735.87|736.87|734.87|0
1655306300000|2022-06-15 15:18:20|737.62|735.62|736.62|734.62|737.62|735.62|736.62|734.62|0
1655306310000|2022-06-15 15:18:30|736.37|734.37|736.62|734.62|736.87|734.87|736.37|734.37|0
1655306320000|2022-06-15 15:18:40|736.5|734.5|737.12|735.12|737.37|735.37|736.5|734.5|0
1655306330000|2022-06-15 15:18:50|736.62|734.62|736.12|734.12|736.62|734.62|736.12|734.12|0
1655306340000|2022-06-15 15:19:00|735.62|733.62|735.62|733.62|735.87|733.87|735.62|733.62|0
1655306350000|2022-06-15 15:19:10|735.5|733.5|736.87|734.87|736.87|734.87|735|733|0
1655306360000|2022-06-15 15:19:20|737.37|735.37|737.62|735.62|737.62|735.62|737.37|735.37|0
1655306370000|2022-06-15 15:19:30|737.37|735.37|738.12|736.12|738.12|736.12|737.37|735.37|0
1655306380000|2022-06-15 15:19:40|737.87|735.87|738.62|736.62|738.62|736.62|737.87|735.87|0
1655306390000|2022-06-15 15:19:50|738.37|736.37|737.37|735.37|738.37|736.37|737.37|735.37|0
1655306400000|2022-06-15 15:20:00|737.62|735.62|738.12|736.12|738.37|736.37|737.37|735.37|0
1655306410000|2022-06-15 15:20:10|737.62|735.62|736.62|734.62|737.62|735.62|736.62|734.62|0
1655306420000|2022-06-15 15:20:20|737.62|735.62|737.87|735.87|737.87|735.87|737.62|735.62|0
1655306430000|2022-06-15 15:20:30|737.37|735.37|738.37|736.37|738.37|736.37|737.37|735.37|0
1655306440000|2022-06-15 15:20:40|738.87|736.87|739.12|737.12|739.12|737.12|738.87|736.87|0
1655306450000|2022-06-15 15:20:50|739.37|737.37|739.12|737.12|739.37|737.37|739.12|737.12|0
1655306460000|2022-06-15 15:21:00|739.37|737.37|740.12|738.12|740.12|738.12|739.37|737.37|0
1655306470000|2022-06-15 15:21:10|740.37|738.37|739.87|737.87|740.37|738.37|739.87|737.87|0
1655306480000|2022-06-15 15:21:20|740.12|738.12|739.87|737.87|740.37|738.37|739.87|737.87|0
1655306490000|2022-06-15 15:21:30|740.12|738.12|740.37|738.37|740.37|738.37|739.87|737.87|0
1655306500000|2022-06-15 15:21:40|740.87|738.87|739.87|737.87|740.87|738.87|739.87|737.87|0
1655306510000|2022-06-15 15:21:50|740.37|738.37|740.12|738.12|740.62|738.62|740.12|738.12|0
1655306520000|2022-06-15 15:22:00|740.62|738.62|740.12|738.12|740.62|738.62|740.12|738.12|0
1655306530000|2022-06-15 15:22:10|739.87|737.87|740.87|738.87|740.87|738.87|739.87|737.87|0
1655306540000|2022-06-15 15:22:20|741.12|739.12|739.12|737.12|741.12|739.12|739.12|737.12|0
1655306550000|2022-06-15 15:22:30|738.87|736.87|738.62|736.62|739.12|737.12|738.62|736.62|0
1655306560000|2022-06-15 15:22:40|738.87|736.87|738.62|736.62|738.87|736.87|738.62|736.62|0
1655306570000|2022-06-15 15:22:50|738.37|736.37|737.37|735.37|738.37|736.37|737.37|735.37|0
1655306580000|2022-06-15 15:23:00|737|735|737.12|735.12|737.62|735.62|737|735|0
1655306590000|2022-06-15 15:23:10|736.87|734.87|737.62|735.62|737.62|735.62|736.87|734.87|0
1655306600000|2022-06-15 15:23:20|737.12|735.12|738.12|736.12|738.25|736.25|737.12|735.12|0
1655306610000|2022-06-15 15:23:30|738.37|736.37|737.12|735.12|738.37|736.37|737.12|735.12|0
1655306620000|2022-06-15 15:23:40|736.87|734.87|735.87|733.87|736.87|734.87|735.87|733.87|0
1655306630000|2022-06-15 15:23:50|736.12|734.12|736.37|734.37|736.62|734.62|736.12|734.12|0
1655306640000|2022-06-15 15:24:00|735.62|733.62|735.87|733.87|736.12|734.12|735.62|733.62|0
1655306650000|2022-06-15 15:24:10|735.62|733.62|734.87|732.87|735.87|733.87|734.87|732.87|0
1655306660000|2022-06-15 15:24:20|734.62|732.62|734.87|732.87|734.87|732.87|734.62|732.62|0
1655306670000|2022-06-15 15:24:30|734.62|732.62|735.12|733.12|735.12|733.12|734.62|732.62|0
1655306680000|2022-06-15 15:24:40|735.62|733.62|736.37|734.37|736.37|734.37|735.62|733.62|0
1655306690000|2022-06-15 15:24:50|736.12|734.12|735.37|733.37|736.37|734.37|735.37|733.37|0
1655306700000|2022-06-15 15:25:00|735.12|733.12|735.87|733.87|735.87|733.87|735.12|733.12|0
1655306710000|2022-06-15 15:25:10|736.12|734.12|735.87|733.87|736.12|734.12|735.62|733.62|0
1655306720000|2022-06-15 15:25:20|735.37|733.37|734.62|732.62|735.37|733.37|734.62|732.62|0
1655306730000|2022-06-15 15:25:30|734.87|732.87|735.37|733.37|735.62|733.62|734.87|732.87|0
1655306740000|2022-06-15 15:25:40|735.12|733.12|735.62|733.62|735.62|733.62|735.12|733.12|0
1655306750000|2022-06-15 15:25:50|735.37|733.37|735.37|733.37|735.37|733.37|735.12|733.12|0
1655306760000|2022-06-15 15:26:00|735.12|733.12|735.25|733.25|735.25|733.25|735.12|733.12|0
1655306770000|2022-06-15 15:26:10|735.37|733.37|735.62|733.62|735.87|733.87|735.12|733.12|0
1655306780000|2022-06-15 15:26:20|736.37|734.37|736.37|734.37|736.37|734.37|736.37|734.37|0
1655306790000|2022-06-15 15:26:30|736.62|734.62|737.5|735.5|737.5|735.5|736.62|734.62|0
1655306800000|2022-06-15 15:26:40|737.12|735.12|737.62|735.62|737.87|735.87|737.12|735.12|0
1655306810000|2022-06-15 15:26:50|737.37|735.37|737.37|735.37|737.37|735.37|736.62|734.62|0
1655306820000|2022-06-15 15:27:00|736.62|734.62|737.87|735.87|737.87|735.87|736.62|734.62|0
1655306830000|2022-06-15 15:27:10|737.62|735.62|737.87|735.87|737.87|735.87|737.12|735.12|0
1655306840000|2022-06-15 15:27:20|737.37|735.37|736.62|734.62|737.37|735.37|736.62|734.62|0
1655306850000|2022-06-15 15:27:30|736.37|734.37|736.87|734.87|736.87|734.87|736.37|734.37|0
1655306860000|2022-06-15 15:27:40|737.87|735.87|738.12|736.12|738.12|736.12|737.87|735.87|0
1655306870000|2022-06-15 15:27:50|737.87|735.87|736.62|734.62|737.87|735.87|736.62|734.62|0
1655306880000|2022-06-15 15:28:00|737.12|735.12|736.37|734.37|737.12|735.12|736.37|734.37|0
1655306890000|2022-06-15 15:28:10|735.87|733.87|736.12|734.12|736.12|734.12|735.87|733.87|0
1655306900000|2022-06-15 15:28:20|736.87|734.87|736.37|734.37|736.87|734.87|736.37|734.37|0
1655306910000|2022-06-15 15:28:30|736.5|734.5|736.12|734.12|736.62|734.62|736.12|734.12|0
1655306920000|2022-06-15 15:28:40|736.37|734.37|735.87|733.87|736.37|734.37|735.87|733.87|0
1655306930000|2022-06-15 15:28:50|735.37|733.37|735.12|733.12|735.37|733.37|734.87|732.87|0
1655306940000|2022-06-15 15:29:00|734.87|732.87|735.37|733.37|735.37|733.37|734.62|732.62|0
1655306950000|2022-06-15 15:29:10|735.87|733.87|734.87|732.87|735.87|733.87|734.87|732.87|0
1655306960000|2022-06-15 15:29:20|734.62|732.62|734.87|732.87|734.87|732.87|734.12|732.12|0
1655306970000|2022-06-15 15:29:30|734.62|732.62|734.12|732.12|734.62|732.62|734.12|732.12|0
1655306980000|2022-06-15 15:29:40|733.87|731.87|733.87|731.87|733.87|731.87|733.87|731.87|0
1655306990000|2022-06-15 15:29:50|734.12|732.12|734.12|732.12|734.37|732.37|733.87|731.87|0
1655307000000|2022-06-15 15:30:00|734.62|732.62|734.62|732.62|735.12|733.12|734.62|732.62|0
1655307010000|2022-06-15 15:30:10|734.12|732.12|734.62|732.62|735.12|733.12|733.87|731.87|0
1655307020000|2022-06-15 15:30:20|734.12|732.12|734.62|732.62|734.62|732.62|733.62|731.62|0
1655307030000|2022-06-15 15:30:30|735.25|733.25|735.37|733.37|735.37|733.37|735.12|733.12|0
1655307040000|2022-06-15 15:30:40|735.12|733.12|735.37|733.37|735.37|733.37|734.62|732.62|0
1655307050000|2022-06-15 15:30:50|736.37|734.37|736.62|734.62|737.12|735.12|736.37|734.37|0
1655307060000|2022-06-15 15:31:00|736.12|734.12|735.12|733.12|736.37|734.37|735.12|733.12|0
1655307070000|2022-06-15 15:31:10|735.62|733.62|735.25|733.25|735.62|733.62|735.25|733.25|0
1655307080000|2022-06-15 15:31:20|735.12|733.12|734.87|732.87|735.12|733.12|734.62|732.62|0
1655307090000|2022-06-15 15:31:30|735.12|733.12|735.12|733.12|735.12|733.12|735.12|733.12|0
1655307100000|2022-06-15 15:31:40|735.37|733.37|734.37|732.37|735.37|733.37|734.37|732.37|0
1655307110000|2022-06-15 15:31:50|734.62|732.62|734.12|732.12|734.62|732.62|734.12|732.12|0
1655307120000|2022-06-15 15:32:00|733.62|731.62|734.37|732.37|734.37|732.37|733.62|731.62|0
1655307130000|2022-06-15 15:32:10|734.62|732.62|736.62|734.62|736.62|734.62|734.62|732.62|0
1655307140000|2022-06-15 15:32:20|736.37|734.37|736.87|734.87|736.87|734.87|736.37|734.37|0
1655307150000|2022-06-15 15:32:30|736.62|734.62|736.37|734.37|736.62|734.62|736.37|734.37|0
1655307160000|2022-06-15 15:32:40|735.75|733.75|736.12|734.12|736.37|734.37|735.75|733.75|0
1655307170000|2022-06-15 15:32:50|736.62|734.62|736.87|734.87|737.12|735.12|736.62|734.62|0
1655307180000|2022-06-15 15:33:00|736.12|734.12|735.87|733.87|736.87|734.87|735.87|733.87|0
1655307190000|2022-06-15 15:33:10|735.12|733.12|734.87|732.87|735.12|733.12|734.62|732.62|0
1655307200000|2022-06-15 15:33:20|736.12|734.12|736.87|734.87|736.87|734.87|736.12|734.12|0
1655307210000|2022-06-15 15:33:30|737.12|735.12|735.87|733.87|737.37|735.37|735.87|733.87|0
1655307220000|2022-06-15 15:33:40|735.62|733.62|734.37|732.37|735.62|733.62|734.37|732.37|0
1655307230000|2022-06-15 15:33:50|733.87|731.87|733.87|731.87|734.12|732.12|733.87|731.87|0
1655307240000|2022-06-15 15:34:00|733.62|731.62|733.87|731.87|734.12|732.12|733.62|731.62|0
1655307250000|2022-06-15 15:34:10|734.12|732.12|733.62|731.62|734.37|732.37|733.62|731.62|0
1655307260000|2022-06-15 15:34:20|734.12|732.12|732.87|730.87|734.12|732.12|732.87|730.87|0
1655307270000|2022-06-15 15:34:30|733.12|731.12|732.12|730.12|733.37|731.37|732.12|730.12|0
1655307280000|2022-06-15 15:34:40|732.37|730.37|734.12|732.12|734.12|732.12|732.37|730.37|0
1655307290000|2022-06-15 15:34:50|734.37|732.37|735.62|733.62|735.62|733.62|734.37|732.37|0
1655307300000|2022-06-15 15:35:00|736.12|734.12|734.62|732.62|736.12|734.12|734.62|732.62|0
1655307310000|2022-06-15 15:35:10|735.37|733.37|733.37|731.37|735.37|733.37|733.37|731.37|0
1655307320000|2022-06-15 15:35:20|733.12|731.12|732.87|730.87|733.12|731.12|732.87|730.87|0
1655307330000|2022-06-15 15:35:30|732.62|730.62|732.37|730.37|732.62|730.62|732.37|730.37|0
1655307340000|2022-06-15 15:35:40|732.12|730.12|732.62|730.62|732.87|730.87|732.12|730.12|0
1655307350000|2022-06-15 15:35:50|733.12|731.12|731.87|729.87|733.12|731.12|731.87|729.87|0
1655307360000|2022-06-15 15:36:00|732.37|730.37|732.62|730.62|732.87|730.87|732.37|730.37|0
1655307370000|2022-06-15 15:36:10|732.12|730.12|731.87|729.87|732.37|730.37|731.87|729.87|0
1655307380000|2022-06-15 15:36:20|732.37|730.37|732.87|730.87|732.87|730.87|732.37|730.37|0
1655307390000|2022-06-15 15:36:30|732.62|730.62|732.87|730.87|732.87|730.87|732.62|730.62|0
1655307400000|2022-06-15 15:36:40|731.87|729.87|732.62|730.62|732.62|730.62|731.87|729.87|0
1655307410000|2022-06-15 15:36:50|732.37|730.37|732.12|730.12|732.37|730.37|732.12|730.12|0
1655307420000|2022-06-15 15:37:00|732.62|730.62|732.62|730.62|733.12|731.12|732.62|730.62|0
1655307430000|2022-06-15 15:37:10|733.12|731.12|733.12|731.12|733.12|731.12|732.62|730.62|0
1655307440000|2022-06-15 15:37:20|732.87|730.87|733.12|731.12|733.37|731.37|732.87|730.87|0
1655307450000|2022-06-15 15:37:30|733.62|731.62|733.87|731.87|733.87|731.87|733.62|731.62|0
1655307460000|2022-06-15 15:37:40|734.12|732.12|734.12|732.12|734.12|732.12|733.62|731.62|0
1655307470000|2022-06-15 15:37:50|733.87|731.87|732.87|730.87|733.87|731.87|732.62|730.62|0
1655307480000|2022-06-15 15:38:00|732.62|730.62|732.37|730.37|732.62|730.62|732.37|730.37|0
1655307490000|2022-06-15 15:38:10|732.12|730.12|732.37|730.37|732.37|730.37|732.12|730.12|0
1655307500000|2022-06-15 15:38:20|732.62|730.62|731.12|729.12|732.62|730.62|731.12|729.12|0
1655307510000|2022-06-15 15:38:30|731.62|729.62|731.12|729.12|731.62|729.62|731.12|729.12|0
1655307520000|2022-06-15 15:38:40|730.87|728.87|730.87|728.87|731.12|729.12|730.87|728.87|0
1655307530000|2022-06-15 15:38:50|730.37|728.37|731.12|729.12|731.12|729.12|729.87|727.87|0
1655307540000|2022-06-15 15:39:00|730.37|728.37|729.62|727.62|730.37|728.37|729.62|727.62|0
1655307550000|2022-06-15 15:39:10|729.87|727.87|729.62|727.62|730.62|728.62|729.62|727.62|0
1655307560000|2022-06-15 15:39:20|729.87|727.87|730.12|728.12|730.12|728.12|729.62|727.62|0
1655307570000|2022-06-15 15:39:30|730.37|728.37|730.37|728.37|730.62|728.62|730.37|728.37|0
1655307580000|2022-06-15 15:39:40|730.62|728.62|731.12|729.12|731.12|729.12|730.62|728.62|0
1655307590000|2022-06-15 15:39:50|731.37|729.37|731.62|729.62|731.87|729.87|731.37|729.37|0
1655307600000|2022-06-15 15:40:00|731.87|729.87|732.37|730.37|732.37|730.37|731.87|729.87|0
1655307610000|2022-06-15 15:40:10|732.12|730.12|732.12|730.12|732.62|730.62|732.12|730.12|0
1655307620000|2022-06-15 15:40:20|731.87|729.87|731.62|729.62|731.87|729.87|731.62|729.62|0
1655307630000|2022-06-15 15:40:30|731.37|729.37|730.37|728.37|731.37|729.37|730.37|728.37|0
1655307640000|2022-06-15 15:40:40|730.12|728.12|730.87|728.87|731.12|729.12|730.12|728.12|0
1655307650000|2022-06-15 15:40:50|729.87|727.87|730.37|728.37|730.37|728.37|729.87|727.87|0
1655307660000|2022-06-15 15:41:00|729.87|727.87|729.87|727.87|730.37|728.37|729.87|727.87|0
1655307680000|2022-06-15 15:41:20|730.37|728.37|730.37|728.37|730.37|728.37|730.12|728.12|0
1655307690000|2022-06-15 15:41:30|730.62|728.62|729.87|727.87|730.62|728.62|729.62|727.62|0
1655307700000|2022-06-15 15:41:40|730.12|728.12|730.37|728.37|730.37|728.37|730.12|728.12|0
1655307710000|2022-06-15 15:41:50|729.87|727.87|729.87|727.87|729.87|727.87|729.62|727.62|0
1655307720000|2022-06-15 15:42:00|729.62|727.62|729.62|727.62|729.87|727.87|729.62|727.62|0
1655307730000|2022-06-15 15:42:10|729.87|727.87|730.5|728.5|730.62|728.62|729.87|727.87|0
1655307740000|2022-06-15 15:42:20|730.62|728.62|729.87|727.87|730.62|728.62|729.87|727.87|0
1655307750000|2022-06-15 15:42:30|730.12|728.12|730.62|728.62|730.62|728.62|730.12|728.12|0
1655307760000|2022-06-15 15:42:40|730.37|728.37|730.87|728.87|730.87|728.87|730.37|728.37|0
1655307770000|2022-06-15 15:42:50|730.62|728.62|731.87|729.87|731.87|729.87|730.62|728.62|0
1655307780000|2022-06-15 15:43:00|731.37|729.37|731.37|729.37|731.62|729.62|731.37|729.37|0
1655307790000|2022-06-15 15:43:10|731.12|729.12|732.12|730.12|732.12|730.12|731.12|729.12|0
1655307800000|2022-06-15 15:43:20|732.37|730.37|732.87|730.87|732.87|730.87|732.37|730.37|0
1655307810000|2022-06-15 15:43:30|733.37|731.37|731.87|729.87|733.37|731.37|731.87|729.87|0
1655307820000|2022-06-15 15:43:40|731.12|729.12|731.37|729.37|731.37|729.37|730.87|728.87|0
1655307830000|2022-06-15 15:43:50|731.12|729.12|731.37|729.37|731.37|729.37|731.12|729.12|0
1655307840000|2022-06-15 15:44:00|730.87|728.87|731.12|729.12|731.12|729.12|730.87|728.87|0
1655307850000|2022-06-15 15:44:10|731.37|729.37|731.62|729.62|731.62|729.62|731.37|729.37|0
1655307860000|2022-06-15 15:44:20|731.87|729.87|731.37|729.37|731.87|729.87|731.37|729.37|0
1655307870000|2022-06-15 15:44:30|730.87|728.87|732.37|730.37|732.37|730.37|730.87|728.87|0
1655307880000|2022-06-15 15:44:40|732.87|730.87|732.87|730.87|732.87|730.87|732.62|730.62|0
1655307890000|2022-06-15 15:44:50|732.12|730.12|732.37|730.37|732.37|730.37|731.87|729.87|0
1655307900000|2022-06-15 15:45:00|732.12|730.12|733.12|731.12|733.12|731.12|732.12|730.12|0
1655307910000|2022-06-15 15:45:10|732.87|730.87|732.12|730.12|732.87|730.87|731.87|729.87|0
1655307920000|2022-06-15 15:45:20|731.62|729.62|730.62|728.62|731.62|729.62|730.62|728.62|0
1655307930000|2022-06-15 15:45:30|730.87|728.87|730.37|728.37|730.87|728.87|730.37|728.37|0
1655307940000|2022-06-15 15:45:40|730.62|728.62|730.37|728.37|730.62|728.62|730.37|728.37|0
1655307950000|2022-06-15 15:45:50|730.62|728.62|729.37|727.37|730.62|728.62|729.37|727.37|0
1655307960000|2022-06-15 15:46:00|730.12|728.12|729.62|727.62|730.12|728.12|729.62|727.62|0
1655307970000|2022-06-15 15:46:10|729.87|727.87|729.37|727.37|729.87|727.87|729.37|727.37|0
1655307980000|2022-06-15 15:46:20|729.62|727.62|729.62|727.62|729.62|727.62|729.62|727.62|0
1655307990000|2022-06-15 15:46:30|729.12|727.12|729.37|727.37|729.62|727.62|729.12|727.12|0
1655308000000|2022-06-15 15:46:40|730.37|728.37|729.87|727.87|730.62|728.62|729.75|727.75|0
1655308010000|2022-06-15 15:46:50|730.37|728.37|731.12|729.12|731.12|729.12|730.37|728.37|0
1655308020000|2022-06-15 15:47:00|730.87|728.87|731.12|729.12|731.12|729.12|730.87|728.87|0
1655308030000|2022-06-15 15:47:10|730.87|728.87|731.12|729.12|731.12|729.12|730.87|728.87|0
1655308040000|2022-06-15 15:47:20|731.37|729.37|731.5|729.5|731.5|729.5|731.37|729.37|0
1655308050000|2022-06-15 15:47:30|731.37|729.37|731.37|729.37|731.62|729.62|731.37|729.37|0
1655308060000|2022-06-15 15:47:40|730.87|728.87|730.87|728.87|731.12|729.12|730.75|728.75|0
1655308070000|2022-06-15 15:47:50|731.37|729.37|730.62|728.62|731.37|729.37|730.62|728.62|0
1655308080000|2022-06-15 15:48:00|730.37|728.37|731.12|729.12|731.12|729.12|729.87|727.87|0
1655308090000|2022-06-15 15:48:10|731.37|729.37|731.12|729.12|731.37|729.37|731.12|729.12|0
1655308100000|2022-06-15 15:48:20|731.5|729.5|731.62|729.62|731.62|729.62|731.5|729.5|0
1655308110000|2022-06-15 15:48:30|731.37|729.37|731.87|729.87|731.87|729.87|731.37|729.37|0
1655308120000|2022-06-15 15:48:40|732.37|730.37|732.37|730.37|732.37|730.37|732.12|730.12|0
1655308130000|2022-06-15 15:48:50|731.87|729.87|732.62|730.62|732.87|730.87|731.87|729.87|0
1655308140000|2022-06-15 15:49:00|732.5|730.5|732.37|730.37|732.5|730.5|732.12|730.12|0
1655308150000|2022-06-15 15:49:10|732.12|730.12|732.62|730.62|732.62|730.62|732.12|730.12|0
1655308160000|2022-06-15 15:49:20|732.12|730.12|731.62|729.62|732.12|730.12|731.37|729.37|0
1655308170000|2022-06-15 15:49:30|731.37|729.37|731.12|729.12|731.37|729.37|731.12|729.12|0
1655308180000|2022-06-15 15:49:40|731.87|729.87|731.87|729.87|731.87|729.87|731.62|729.62|0
1655308190000|2022-06-15 15:49:50|732.12|730.12|732.62|730.62|732.62|730.62|731.87|729.87|0
1655308200000|2022-06-15 15:50:00|732.75|730.75|733.37|731.37|733.37|731.37|732.75|730.75|0
1655308210000|2022-06-15 15:50:10|733.62|731.62|732.87|730.87|733.62|731.62|732.87|730.87|0
1655308220000|2022-06-15 15:50:20|733.62|731.62|732.25|730.25|733.62|731.62|732.25|730.25|0
1655308230000|2022-06-15 15:50:30|732.37|730.37|732.87|730.87|732.87|730.87|732.12|730.12|0
1655308240000|2022-06-15 15:50:40|732.62|730.62|732.62|730.62|732.87|730.87|732.37|730.37|0
1655308250000|2022-06-15 15:50:50|732.37|730.37|733.12|731.12|733.12|731.12|732.37|730.37|0
1655308260000|2022-06-15 15:51:00|732.12|730.12|733.12|731.12|733.12|731.12|732.12|730.12|0
1655308270000|2022-06-15 15:51:10|732.37|730.37|732.87|730.87|732.87|730.87|731.87|729.87|0
1655308280000|2022-06-15 15:51:20|733.12|731.12|733.37|731.37|733.37|731.37|733.12|731.12|0
1655308290000|2022-06-15 15:51:30|733.12|731.12|733.25|731.25|733.5|731.5|733.12|731.12|0
1655308300000|2022-06-15 15:51:40|733.12|731.12|732.37|730.37|733.12|731.12|732.37|730.37|0
1655308310000|2022-06-15 15:51:50|731.87|729.87|731.62|729.62|732.12|730.12|731.62|729.62|0
1655308320000|2022-06-15 15:52:00|731.37|729.37|731.62|729.62|731.62|729.62|731.37|729.37|0
1655308330000|2022-06-15 15:52:10|731.12|729.12|731.62|729.62|731.62|729.62|731.12|729.12|0
1655308340000|2022-06-15 15:52:20|731.37|729.37|731.62|729.62|731.62|729.62|731.12|729.12|0
1655308350000|2022-06-15 15:52:30|731.87|729.87|731.87|729.87|732.12|730.12|731.87|729.87|0
1655308360000|2022-06-15 15:52:40|731.62|729.62|731.87|729.87|731.87|729.87|731.62|729.62|0
1655308370000|2022-06-15 15:52:50|731.62|729.62|731.62|729.62|731.87|729.87|731.62|729.62|0
1655308380000|2022-06-15 15:53:00|731.12|729.12|731.12|729.12|731.75|729.75|731.12|729.12|0
1655308390000|2022-06-15 15:53:10|731.37|729.37|731.62|729.62|731.62|729.62|731.37|729.37|0
1655308400000|2022-06-15 15:53:20|731.87|729.87|731.87|729.87|732.37|730.37|731.87|729.87|0
1655308410000|2022-06-15 15:53:30|732.12|730.12|731.62|729.62|732.12|730.12|731.37|729.37|0
1655308420000|2022-06-15 15:53:40|732.12|730.12|733.62|731.62|734.12|732.12|732.12|730.12|0
1655308430000|2022-06-15 15:53:50|733.87|731.87|733.62|731.62|733.87|731.87|733.62|731.62|0
1655308440000|2022-06-15 15:54:00|733.37|731.37|733.12|731.12|733.62|731.62|733.12|731.12|0
1655308450000|2022-06-15 15:54:10|733.37|731.37|732.75|730.75|733.37|731.37|732.75|730.75|0
1655308460000|2022-06-15 15:54:20|732.62|730.62|731.87|729.87|733.12|731.12|731.87|729.87|0
1655308470000|2022-06-15 15:54:30|732.12|730.12|731.37|729.37|732.12|730.12|731.12|729.12|0
1655308480000|2022-06-15 15:54:40|731.12|729.12|731.12|729.12|731.87|729.87|731.12|729.12|0
1655308490000|2022-06-15 15:54:50|731|729|730.75|728.75|731.12|729.12|730.75|728.75|0
1655308500000|2022-06-15 15:55:00|730.62|728.62|730.87|728.87|730.87|728.87|730.62|728.62|0
1655308510000|2022-06-15 15:55:10|731.12|729.12|730.87|728.87|731.62|729.62|730.87|728.87|0
1655308520000|2022-06-15 15:55:20|730.12|728.12|729.37|727.37|730.12|728.12|729.37|727.37|0
1655308530000|2022-06-15 15:55:30|729.87|727.87|729.37|727.37|729.87|727.87|729.37|727.37|0
1655308540000|2022-06-15 15:55:40|730.37|728.37|730.12|728.12|730.37|728.37|730.12|728.12|0
1655308550000|2022-06-15 15:55:50|729.87|727.87|729.87|727.87|730.12|728.12|729.87|727.87|0
1655308560000|2022-06-15 15:56:00|730.12|728.12|729.12|727.12|730.12|728.12|728.62|726.62|0
1655308570000|2022-06-15 15:56:10|729.37|727.37|729.87|727.87|729.87|727.87|729.37|727.37|0
1655308580000|2022-06-15 15:56:20|730.62|728.62|730.25|728.25|730.62|728.62|730.12|728.12|0
1655308590000|2022-06-15 15:56:30|729.37|727.37|729.12|727.12|729.37|727.37|729.12|727.12|0
1655308600000|2022-06-15 15:56:40|729.25|727.25|728.87|726.87|729.25|727.25|728.87|726.87|0
1655308610000|2022-06-15 15:56:50|728.62|726.62|728.12|726.12|728.62|726.62|728.12|726.12|0
1655308620000|2022-06-15 15:57:00|727.87|725.87|728.62|726.62|728.62|726.62|727.87|725.87|0
1655308630000|2022-06-15 15:57:10|728.87|726.87|728.87|726.87|728.87|726.87|728.62|726.62|0
1655308640000|2022-06-15 15:57:20|728.62|726.62|727.87|725.87|728.62|726.62|727.87|725.87|0
1655308650000|2022-06-15 15:57:30|727.62|725.62|726.87|724.87|727.62|725.62|726.87|724.87|0
1655308660000|2022-06-15 15:57:40|727.12|725.12|727.12|725.12|727.12|725.12|727|725|0
1655308670000|2022-06-15 15:57:50|727.37|725.37|727.37|725.37|727.62|725.62|727.37|725.37|0
1655308680000|2022-06-15 15:58:00|727.87|725.87|727.12|725.12|727.87|725.87|727.12|725.12|0
1655308690000|2022-06-15 15:58:10|726.87|724.87|726.87|724.87|726.87|724.87|726.87|724.87|0
1655308700000|2022-06-15 15:58:20|727.37|725.37|727.87|725.87|727.87|725.87|727.37|725.37|0
1655308710000|2022-06-15 15:58:30|727.62|725.62|727.37|725.37|728.12|726.12|727.37|725.37|0
1655308720000|2022-06-15 15:58:40|727.62|725.62|728.12|726.12|728.12|726.12|727.62|725.62|0
1655308730000|2022-06-15 15:58:50|727.87|725.87|728.12|726.12|728.12|726.12|727.87|725.87|0
1655308740000|2022-06-15 15:59:00|727.87|725.87|727.12|725.12|727.87|725.87|727.12|725.12|0
1655308760000|2022-06-15 15:59:20|727|725|727.37|725.37|727.37|725.37|727|725|0
1655308770000|2022-06-15 15:59:30|727.87|725.87|727.37|725.37|727.87|725.87|727.37|725.37|0
1655308780000|2022-06-15 15:59:40|727|725|727.62|725.62|727.62|725.62|726.87|724.87|0
1655308790000|2022-06-15 15:59:50|727.37|725.37|727.62|725.62|727.62|725.62|727.37|725.37|0
1655308800000|2022-06-15 16:00:00|727.37|725.37|728.37|726.37|728.37|726.37|727.37|725.37|0
1655308810000|2022-06-15 16:00:10|727.87|725.87|727.37|725.37|727.87|725.87|727.37|725.37|0
1655308820000|2022-06-15 16:00:20|727.12|725.12|727.37|725.37|727.62|725.62|727.12|725.12|0
1655308830000|2022-06-15 16:00:30|727.87|725.87|727.37|725.37|727.87|725.87|727.37|725.37|0
1655308840000|2022-06-15 16:00:40|727.12|725.12|727.37|725.37|727.37|725.37|727.12|725.12|0
1655308850000|2022-06-15 16:00:50|727.62|725.62|726.62|724.62|727.62|725.62|726.62|724.62|0
1655308860000|2022-06-15 16:01:00|727.12|725.12|726.62|724.62|727.12|725.12|726.37|724.37|0
1655308870000|2022-06-15 16:01:10|726.5|724.5|726.37|724.37|726.5|724.5|726.37|724.37|0
1655308880000|2022-06-15 16:01:20|726.12|724.12|726.62|724.62|726.62|724.62|726.12|724.12|0
1655308890000|2022-06-15 16:01:30|726.37|724.37|727.62|725.62|727.62|725.62|726.37|724.37|0
1655308900000|2022-06-15 16:01:40|728|726|728.37|726.37|728.37|726.37|728|726|0
1655308910000|2022-06-15 16:01:50|728.12|726.12|727.12|725.12|728.12|726.12|727.12|725.12|0
1655308920000|2022-06-15 16:02:00|727.37|725.37|726.62|724.62|727.37|725.37|726.37|724.37|0
1655308930000|2022-06-15 16:02:10|726.87|724.87|726.87|724.87|726.87|724.87|726.62|724.62|0
1655308940000|2022-06-15 16:02:20|726.37|724.37|725.87|723.87|726.37|724.37|725.87|723.87|0
1655308950000|2022-06-15 16:02:30|725.62|723.62|725.62|723.62|725.87|723.87|725.62|723.62|0
1655308960000|2022-06-15 16:02:40|725.87|723.87|725.37|723.37|726.12|724.12|725.37|723.37|0
1655308970000|2022-06-15 16:02:50|725.12|723.12|724.62|722.62|725.12|723.12|724.62|722.62|0
1655308980000|2022-06-15 16:03:00|724.12|722.12|725.12|723.12|725.12|723.12|724.12|722.12|0
1655308990000|2022-06-15 16:03:10|725.62|723.62|726.12|724.12|726.12|724.12|725.62|723.62|0
1655309000000|2022-06-15 16:03:20|725.62|723.62|725.62|723.62|726|724|725.62|723.62|0
1655309010000|2022-06-15 16:03:30|725.37|723.37|725.37|723.37|725.62|723.62|725.37|723.37|0
1655309020000|2022-06-15 16:03:40|725.12|723.12|724.87|722.87|725.12|723.12|724.62|722.62|0
1655309030000|2022-06-15 16:03:50|725.37|723.37|725.62|723.62|725.62|723.62|725.37|723.37|0
1655309040000|2022-06-15 16:04:00|725.37|723.37|726.37|724.37|726.37|724.37|725.37|723.37|0
1655309050000|2022-06-15 16:04:10|726.75|724.75|726.12|724.12|726.87|724.87|726.12|724.12|0
1655309060000|2022-06-15 16:04:20|726.37|724.37|726.37|724.37|726.62|724.62|726.37|724.37|0
1655309070000|2022-06-15 16:04:30|726.62|724.62|727.12|725.12|727.37|725.37|726.62|724.62|0
1655309080000|2022-06-15 16:04:40|727.37|725.37|725.87|723.87|727.37|725.37|725.87|723.87|0
1655309090000|2022-06-15 16:04:50|726.12|724.12|725.87|723.87|726.12|724.12|725.87|723.87|0
1655309100000|2022-06-15 16:05:00|725.62|723.62|725.87|723.87|725.87|723.87|725.62|723.62|0
1655309110000|2022-06-15 16:05:10|726.62|724.62|726.5|724.5|726.62|724.62|726.37|724.37|0
1655309120000|2022-06-15 16:05:20|726.87|724.87|726.87|724.87|727.12|725.12|726.62|724.62|0
1655309130000|2022-06-15 16:05:30|727.12|725.12|727.87|725.87|727.87|725.87|727.12|725.12|0
1655309140000|2022-06-15 16:05:40|727.62|725.62|728.62|726.62|728.62|726.62|727.62|725.62|0
1655309150000|2022-06-15 16:05:50|728.87|726.87|728.62|726.62|728.87|726.87|728.37|726.37|0
1655309160000|2022-06-15 16:06:00|728.87|726.87|728.87|726.87|728.87|726.87|728.87|726.87|0
1655309170000|2022-06-15 16:06:10|728.62|726.62|728.87|726.87|728.87|726.87|728.62|726.62|0
1655309180000|2022-06-15 16:06:20|729.12|727.12|728.87|726.87|729.12|727.12|728.87|726.87|0
1655309190000|2022-06-15 16:06:30|728.62|726.62|729.62|727.62|729.62|727.62|728.62|726.62|0
1655309200000|2022-06-15 16:06:40|729.37|727.37|729.87|727.87|729.87|727.87|729.37|727.37|0
1655309210000|2022-06-15 16:06:50|729.62|727.62|729.12|727.12|729.62|727.62|729.12|727.12|0
1655309220000|2022-06-15 16:07:00|728.87|726.87|728.62|726.62|728.87|726.87|728.62|726.62|0
1655309230000|2022-06-15 16:07:10|729.12|727.12|728.37|726.37|729.12|727.12|728.37|726.37|0
1655309240000|2022-06-15 16:07:20|727.87|725.87|727.62|725.62|727.87|725.87|727.62|725.62|0
1655309250000|2022-06-15 16:07:30|727.87|725.87|727.37|725.37|727.87|725.87|727.12|725.12|0
1655309260000|2022-06-15 16:07:40|727.87|725.87|728.12|726.12|728.12|726.12|727.87|725.87|0
1655309270000|2022-06-15 16:07:50|728.87|726.87|728.62|726.62|728.87|726.87|728.62|726.62|0
1655309280000|2022-06-15 16:08:00|728.87|726.87|729.37|727.37|729.37|727.37|728.62|726.62|0
1655309290000|2022-06-15 16:08:10|729.62|727.62|730.62|728.62|730.62|728.62|729.62|727.62|0
1655309300000|2022-06-15 16:08:20|730.37|728.37|729.87|727.87|730.62|728.62|729.87|727.87|0
1655309310000|2022-06-15 16:08:30|730.12|728.12|730.37|728.37|730.37|728.37|730.12|728.12|0
1655309320000|2022-06-15 16:08:40|729.87|727.87|729.37|727.37|730.12|728.12|729.37|727.37|0
1655309330000|2022-06-15 16:08:50|728.37|726.37|728.62|726.62|728.62|726.62|728.37|726.37|0
1655309340000|2022-06-15 16:09:00|728.87|726.87|728.62|726.62|728.87|726.87|728.37|726.37|0
1655309350000|2022-06-15 16:09:10|728.37|726.37|728.37|726.37|728.62|726.62|728.37|726.37|0
1655309360000|2022-06-15 16:09:20|728.62|726.62|728.37|726.37|728.62|726.62|728.37|726.37|0
1655309370000|2022-06-15 16:09:30|728.12|726.12|728.25|726.25|728.37|726.37|728.12|726.12|0
1655309380000|2022-06-15 16:09:40|728.12|726.12|728.37|726.37|728.37|726.37|727.87|725.87|0
1655309390000|2022-06-15 16:09:50|728.87|726.87|728.87|726.87|729.12|727.12|728.87|726.87|0
1655309400000|2022-06-15 16:10:00|729.37|727.37|728.37|726.37|729.37|727.37|728.37|726.37|0
1655309410000|2022-06-15 16:10:10|728.12|726.12|727.62|725.62|728.87|726.87|727.62|725.62|0
1655309420000|2022-06-15 16:10:20|727.87|725.87|727.62|725.62|727.87|725.87|727.37|725.37|0
1655309430000|2022-06-15 16:10:30|727.37|725.37|726.87|724.87|727.62|725.62|726.62|724.62|0
1655309440000|2022-06-15 16:10:40|726.62|724.62|726.87|724.87|726.87|724.87|726.62|724.62|0
1655309450000|2022-06-15 16:10:50|726.62|724.62|727.12|725.12|727.12|725.12|726.62|724.62|0
1655309460000|2022-06-15 16:11:00|726.62|724.62|726.12|724.12|726.62|724.62|726.12|724.12|0
1655309470000|2022-06-15 16:11:10|726.62|724.62|726.75|724.75|726.75|724.75|726.37|724.37|0
1655309480000|2022-06-15 16:11:20|726.62|724.62|726.87|724.87|726.87|724.87|726.37|724.37|0
1655309490000|2022-06-15 16:11:30|727.62|725.62|727.87|725.87|727.87|725.87|727.62|725.62|0
1655309500000|2022-06-15 16:11:40|728.12|726.12|727.87|725.87|728.12|726.12|727.62|725.62|0
1655309510000|2022-06-15 16:11:50|727.62|725.62|727.62|725.62|727.87|725.87|727.62|725.62|0
1655309520000|2022-06-15 16:12:00|727.12|725.12|727.87|725.87|727.87|725.87|727.12|725.12|0
1655309530000|2022-06-15 16:12:10|728.12|726.12|727.5|725.5|728.12|726.12|727.5|725.5|0
1655309540000|2022-06-15 16:12:20|727.87|725.87|727.62|725.62|727.87|725.87|727.5|725.5|0
1655309550000|2022-06-15 16:12:30|727.37|725.37|726.87|724.87|727.37|725.37|726.87|724.87|0
1655309560000|2022-06-15 16:12:40|727.12|725.12|726.37|724.37|727.12|725.12|726.37|724.37|0
1655309570000|2022-06-15 16:12:50|726.62|724.62|726.37|724.37|726.62|724.62|726.12|724.12|0
1655309580000|2022-06-15 16:13:00|726.12|724.12|726.12|724.12|726.62|724.62|726.12|724.12|0
1655309590000|2022-06-15 16:13:10|726.37|724.37|726.62|724.62|726.75|724.75|726.37|724.37|0
1655309600000|2022-06-15 16:13:20|726.37|724.37|727.37|725.37|727.37|725.37|726.37|724.37|0
1655309610000|2022-06-15 16:13:30|727.12|725.12|726.87|724.87|727.12|725.12|726.87|724.87|0
1655309620000|2022-06-15 16:13:40|726.62|724.62|726.12|724.12|726.87|724.87|726.12|724.12|0
1655309630000|2022-06-15 16:13:50|726.37|724.37|726.37|724.37|726.37|724.37|726.12|724.12|0
1655309640000|2022-06-15 16:14:00|726.12|724.12|724.87|722.87|726.12|724.12|724.87|722.87|0
1655309650000|2022-06-15 16:14:10|724.62|722.62|724.62|722.62|724.62|722.62|724.62|722.62|0
1655309660000|2022-06-15 16:14:20|724.37|722.37|724.87|722.87|725.12|723.12|724.37|722.37|0
1655309670000|2022-06-15 16:14:30|725.12|723.12|724.62|722.62|725.12|723.12|724.62|722.62|0
1655309680000|2022-06-15 16:14:40|724.5|722.5|724.12|722.12|724.5|722.5|724.12|722.12|0
1655309690000|2022-06-15 16:14:50|724.37|722.37|724.12|722.12|724.37|722.37|723.87|721.87|0
1655309700000|2022-06-15 16:15:00|723.62|721.62|724.12|722.12|724.12|722.12|723.12|721.12|0
1655309710000|2022-06-15 16:15:10|725.12|723.12|724.37|722.37|725.12|723.12|724.37|722.37|0
1655309720000|2022-06-15 16:15:20|724.62|722.62|722.87|720.87|724.87|722.87|722.87|720.87|0
1655309730000|2022-06-15 16:15:30|722.37|720.37|721.62|719.62|722.37|720.37|721.62|719.62|0
1655309740000|2022-06-15 16:15:40|721.37|719.37|721.87|719.87|721.87|719.87|721.37|719.37|0
1655309750000|2022-06-15 16:15:50|721.75|719.75|721.87|719.87|721.87|719.87|721.75|719.75|0
1655309760000|2022-06-15 16:16:00|721.62|719.62|721.62|719.62|721.62|719.62|721.37|719.37|0
1655309770000|2022-06-15 16:16:10|722.37|720.37|722.37|720.37|722.62|720.62|722.37|720.37|0
1655309780000|2022-06-15 16:16:20|722.87|720.87|722.62|720.62|722.87|720.87|722.5|720.5|0
1655309790000|2022-06-15 16:16:30|722.12|720.12|721.87|719.87|722.12|720.12|721.87|719.87|0
1655309800000|2022-06-15 16:16:40|721.62|719.62|721.87|719.87|721.87|719.87|721.62|719.62|0
1655309810000|2022-06-15 16:16:50|722.12|720.12|721.87|719.87|722.12|720.12|721.87|719.87|0
1655309820000|2022-06-15 16:17:00|721.62|719.62|721.62|719.62|721.62|719.62|721.12|719.12|0
1655309830000|2022-06-15 16:17:10|721.5|719.5|722.12|720.12|722.12|720.12|721.5|719.5|0
1655309840000|2022-06-15 16:17:20|721.87|719.87|722.12|720.12|722.12|720.12|721.87|719.87|0
1655309850000|2022-06-15 16:17:30|721.87|719.87|721.12|719.12|721.87|719.87|721.12|719.12|0
1655309860000|2022-06-15 16:17:40|721.37|719.37|721.87|719.87|721.87|719.87|721.37|719.37|0
1655309870000|2022-06-15 16:17:50|721.62|719.62|721.62|719.62|721.87|719.87|721.62|719.62|0
1655309880000|2022-06-15 16:18:00|721.37|719.37|721.87|719.87|722.12|720.12|721.37|719.37|0
1655309890000|2022-06-15 16:18:10|721.62|719.62|721.37|719.37|721.62|719.62|721.12|719.12|0
1655309900000|2022-06-15 16:18:20|721.62|719.62|721.87|719.87|721.87|719.87|721.62|719.62|0
1655309910000|2022-06-15 16:18:30|722|720|722.37|720.37|722.37|720.37|722|720|0
1655309920000|2022-06-15 16:18:40|722.62|720.62|723.37|721.37|723.37|721.37|722.62|720.62|0
1655309930000|2022-06-15 16:18:50|723.62|721.62|723.37|721.37|723.62|721.62|723.37|721.37|0
1655309940000|2022-06-15 16:19:00|723.62|721.62|724.87|722.87|724.87|722.87|723.62|721.62|0
1655309950000|2022-06-15 16:19:10|724.62|722.62|724.62|722.62|724.87|722.87|724.62|722.62|0
1655309960000|2022-06-15 16:19:20|724.87|722.87|724.12|722.12|724.87|722.87|724.12|722.12|0
1655309970000|2022-06-15 16:19:30|723.87|721.87|724.12|722.12|724.12|722.12|723.87|721.87|0
1655309980000|2022-06-15 16:19:40|723.62|721.62|723.62|721.62|723.62|721.62|723.37|721.37|0
1655309990000|2022-06-15 16:19:50|723.37|721.37|723.25|721.25|723.37|721.37|723.12|721.12|0
1655310000000|2022-06-15 16:20:00|722.62|720.62|723.12|721.12|723.12|721.12|722.62|720.62|0
1655310010000|2022-06-15 16:20:10|723.37|721.37|723.37|721.37|723.37|721.37|722.87|720.87|0
1655310020000|2022-06-15 16:20:20|722.87|720.87|722.87|720.87|723.12|721.12|722.87|720.87|0
1655310030000|2022-06-15 16:20:30|722.62|720.62|721.87|719.87|722.62|720.62|721.87|719.87|0
1655310040000|2022-06-15 16:20:40|722.12|720.12|722.12|720.12|722.12|720.12|721.87|719.87|0
1655310050000|2022-06-15 16:20:50|722|720|721.37|719.37|722|720|721.37|719.37|0
1655310060000|2022-06-15 16:21:00|721.62|719.62|722.37|720.37|722.37|720.37|721.62|719.62|0
1655310070000|2022-06-15 16:21:10|721.62|719.62|721.12|719.12|721.62|719.62|721.12|719.12|0
1655310080000|2022-06-15 16:21:20|720.87|718.87|721.62|719.62|721.62|719.62|720.87|718.87|0
1655310090000|2022-06-15 16:21:30|721.37|719.37|721.37|719.37|721.62|719.62|721.37|719.37|0
1655310100000|2022-06-15 16:21:40|720.87|718.87|721.12|719.12|721.12|719.12|720.87|718.87|0
1655310110000|2022-06-15 16:21:50|721.87|719.87|722.12|720.12|722.37|720.37|721.87|719.87|0
1655310120000|2022-06-15 16:22:00|721.87|719.87|721.12|719.12|721.87|719.87|721.12|719.12|0
1655310130000|2022-06-15 16:22:10|720.37|718.37|720.37|718.37|720.37|718.37|720.12|718.12|0
1655310140000|2022-06-15 16:22:20|720.12|718.12|720.12|718.12|720.12|718.12|720.12|718.12|0
1655310150000|2022-06-15 16:22:30|719.87|717.87|719.62|717.62|719.87|717.87|719.62|717.62|0
1655310160000|2022-06-15 16:22:40|719.37|717.37|719.37|717.37|719.62|717.62|719.37|717.37|0
1655310170000|2022-06-15 16:22:50|719.62|717.62|719.62|717.62|719.62|717.62|719.37|717.37|0
1655310180000|2022-06-15 16:23:00|719.87|717.87|720.37|718.37|720.37|718.37|719.87|717.87|0
1655310190000|2022-06-15 16:23:10|720.12|718.12|721.62|719.62|721.62|719.62|720.12|718.12|0
1655310200000|2022-06-15 16:23:20|721.37|719.37|721.25|719.25|721.37|719.37|721.12|719.12|0
1655310210000|2022-06-15 16:23:30|721.37|719.37|720.87|718.87|721.37|719.37|720.87|718.87|0
1655310220000|2022-06-15 16:23:40|721.62|719.62|720.87|718.87|721.62|719.62|720.87|718.87|0
1655310230000|2022-06-15 16:23:50|721|719|720.87|718.87|721.12|719.12|720.87|718.87|0
1655310240000|2022-06-15 16:24:00|721|719|721.12|719.12|721.12|719.12|720.87|718.87|0
1655310250000|2022-06-15 16:24:10|720.62|718.62|720.12|718.12|720.62|718.62|720.12|718.12|0
1655310260000|2022-06-15 16:24:20|719.87|717.87|720.12|718.12|720.12|718.12|719.87|717.87|0
1655310270000|2022-06-15 16:24:30|719.87|717.87|719.87|717.87|719.87|717.87|719.87|717.87|0
1655310280000|2022-06-15 16:24:40|720.12|718.12|720.12|718.12|720.12|718.12|720.12|718.12|0
1655310290000|2022-06-15 16:24:50|720.25|718.25|720.12|718.12|720.25|718.25|720.12|718.12|0
1655310300000|2022-06-15 16:25:00|720.37|718.37|720.12|718.12|720.37|718.37|719.87|717.87|0
1655310310000|2022-06-15 16:25:10|719.87|717.87|720.12|718.12|720.62|718.62|719.87|717.87|0
1655310320000|2022-06-15 16:25:20|720.37|718.37|721.12|719.12|721.12|719.12|720.37|718.37|0
1655310330000|2022-06-15 16:25:30|720.87|718.87|722.12|720.12|722.12|720.12|720.87|718.87|0
1655310340000|2022-06-15 16:25:40|722.37|720.37|722.37|720.37|722.5|720.5|722.37|720.37|0
1655310350000|2022-06-15 16:25:50|722.12|720.12|722.12|720.12|722.12|720.12|721.62|719.62|0
1655310360000|2022-06-15 16:26:00|722.37|720.37|722.62|720.62|722.62|720.62|722.12|720.12|0
1655310370000|2022-06-15 16:26:10|722.87|720.87|722.62|720.62|722.87|720.87|722.62|720.62|0
1655310380000|2022-06-15 16:26:20|722.12|720.12|721.75|719.75|722.12|720.12|721.75|719.75|0
1655310390000|2022-06-15 16:26:30|722.12|720.12|722.12|720.12|722.37|720.37|722.12|720.12|0
1655310400000|2022-06-15 16:26:40|722.25|720.25|721.87|719.87|722.25|720.25|721.87|719.87|0
1655310410000|2022-06-15 16:26:50|722.62|720.62|721.62|719.62|722.62|720.62|721.62|719.62|0
1655310420000|2022-06-15 16:27:00|721.87|719.87|721.12|719.12|721.87|719.87|720.87|718.87|0
1655310430000|2022-06-15 16:27:10|721.62|719.62|720.87|718.87|721.62|719.62|720.87|718.87|0
1655310440000|2022-06-15 16:27:20|720.37|718.37|721.12|719.12|721.12|719.12|720.37|718.37|0
1655310450000|2022-06-15 16:27:30|720.87|718.87|720.62|718.62|720.87|718.87|720.62|718.62|0
1655310460000|2022-06-15 16:27:40|720.12|718.12|720.12|718.12|720.87|718.87|720.12|718.12|0
1655310470000|2022-06-15 16:27:50|720.37|718.37|720.37|718.37|720.62|718.62|720.12|718.12|0
1655310480000|2022-06-15 16:28:00|719.87|717.87|721.37|719.37|721.37|719.37|719.87|717.87|0
1655310490000|2022-06-15 16:28:10|722.62|720.62|722.37|720.37|722.62|720.62|722.37|720.37|0
1655310500000|2022-06-15 16:28:20|722.12|720.12|722.12|720.12|722.12|720.12|721.12|719.12|0
1655310510000|2022-06-15 16:28:30|721.62|719.62|721.12|719.12|721.62|719.62|721.12|719.12|0
1655310520000|2022-06-15 16:28:40|720.62|718.62|720.62|718.62|720.87|718.87|720.62|718.62|0
1655310530000|2022-06-15 16:28:50|720.37|718.37|721.37|719.37|721.37|719.37|720.37|718.37|0
1655310540000|2022-06-15 16:29:00|721.62|719.62|721.87|719.87|721.87|719.87|721.37|719.37|0
1655310550000|2022-06-15 16:29:10|722.12|720.12|722.37|720.37|722.37|720.37|721.87|719.87|0
1655310560000|2022-06-15 16:29:20|722.12|720.12|722.12|720.12|722.37|720.37|722.12|720.12|0
1655310570000|2022-06-15 16:29:30|722.37|720.37|722.12|720.12|722.37|720.37|722.12|720.12|0
1655310580000|2022-06-15 16:29:40|721.62|719.62|721.87|719.87|721.87|719.87|721.5|719.5|0
1655310590000|2022-06-15 16:29:50|721.37|719.37|721.37|719.37|721.62|719.62|721.25|719.25|0
1655310600000|2022-06-15 16:30:00|720.87|718.87|721.37|719.37|721.37|719.37|720.87|718.87|0
1655310610000|2022-06-15 16:30:10|721.12|719.12|721.87|719.87|721.87|719.87|721.12|719.12|0
1655310620000|2022-06-15 16:30:20|722.12|720.12|721.87|719.87|722.12|720.12|721.62|719.62|0
1655310630000|2022-06-15 16:30:30|721.62|719.62|721.87|719.87|722.37|720.37|721.62|719.62|0
1655310640000|2022-06-15 16:30:40|722.12|720.12|722.62|720.62|722.62|720.62|721.62|719.62|0
1655310650000|2022-06-15 16:30:50|722.87|720.87|723.37|721.37|723.37|721.37|722.62|720.62|0
1655310660000|2022-06-15 16:31:00|722.12|720.12|721.12|719.12|722.12|720.12|721.12|719.12|0
1655310670000|2022-06-15 16:31:10|721.37|719.37|720.62|718.62|721.37|719.37|720.62|718.62|0
1655310680000|2022-06-15 16:31:20|720.37|718.37|720.12|718.12|720.37|718.37|720.12|718.12|0
1655310690000|2022-06-15 16:31:30|721.12|719.12|720.87|718.87|721.12|719.12|720.37|718.37|0
1655310700000|2022-06-15 16:31:40|721.12|719.12|721.37|719.37|721.37|719.37|721.12|719.12|0
1655310710000|2022-06-15 16:31:50|721.12|719.12|721.25|719.25|721.25|719.25|720.87|718.87|0
1655310720000|2022-06-15 16:32:00|720.37|718.37|720.62|718.62|720.62|718.62|720.12|718.12|0
1655310730000|2022-06-15 16:32:10|720.37|718.37|719.12|717.12|720.37|718.37|719.12|717.12|0
1655310740000|2022-06-15 16:32:20|719.37|717.37|719.12|717.12|719.37|717.37|718.87|716.87|0
1655310750000|2022-06-15 16:32:30|718.62|716.62|719.12|717.12|719.12|717.12|718.62|716.62|0
1655310760000|2022-06-15 16:32:40|719.62|717.62|718.87|716.87|719.62|717.62|718.87|716.87|0
1655310770000|2022-06-15 16:32:50|718.62|716.62|718.62|716.62|718.87|716.87|718.37|716.37|0
1655310780000|2022-06-15 16:33:00|718.37|716.37|719.37|717.37|719.37|717.37|718.37|716.37|0
1655310790000|2022-06-15 16:33:10|719.12|717.12|718.87|716.87|719.37|717.37|718.87|716.87|0
1655310800000|2022-06-15 16:33:20|718.37|716.37|719.62|717.62|719.62|717.62|718.37|716.37|0
1655310810000|2022-06-15 16:33:30|719.12|717.12|719.25|717.25|719.25|717.25|718.87|716.87|0
1655310820000|2022-06-15 16:33:40|719.37|717.37|719.62|717.62|719.62|717.62|719.37|717.37|0
1655310830000|2022-06-15 16:33:50|719.87|717.87|720.62|718.62|720.62|718.62|719.87|717.87|0
1655310840000|2022-06-15 16:34:00|720.87|718.87|720.87|718.87|720.87|718.87|720.62|718.62|0
1655310850000|2022-06-15 16:34:10|720.62|718.62|721.12|719.12|721.12|719.12|720.62|718.62|0
1655310860000|2022-06-15 16:34:20|721.37|719.37|721.12|719.12|721.37|719.37|721.12|719.12|0
1655310870000|2022-06-15 16:34:30|721.87|719.87|721.87|719.87|721.87|719.87|721.87|719.87|0
1655310880000|2022-06-15 16:34:40|721.62|719.62|722|720|722.12|720.12|721.62|719.62|0
1655310890000|2022-06-15 16:34:50|722.12|720.12|722.37|720.37|722.37|720.37|722.12|720.12|0
1655310900000|2022-06-15 16:35:00|722.62|720.62|722.62|720.62|722.62|720.62|722.37|720.37|0
1655310910000|2022-06-15 16:35:10|722.37|720.37|722.12|720.12|722.37|720.37|722.12|720.12|0
1655310920000|2022-06-15 16:35:20|721.62|719.62|722.12|720.12|722.12|720.12|721.62|719.62|0
1655310930000|2022-06-15 16:35:30|722.37|720.37|722.37|720.37|722.37|720.37|722.37|720.37|0
1655310940000|2022-06-15 16:35:40|722.62|720.62|722.87|720.87|722.87|720.87|722.62|720.62|0
1655310950000|2022-06-15 16:35:50|722.62|720.62|722.5|720.5|722.62|720.62|722.5|720.5|0
1655310960000|2022-06-15 16:36:00|722.62|720.62|724.12|722.12|724.12|722.12|722.62|720.62|0
1655310970000|2022-06-15 16:36:10|724.87|722.87|723.37|721.37|724.87|722.87|723.37|721.37|0
1655310980000|2022-06-15 16:36:20|723.12|721.12|723.12|721.12|723.25|721.25|723.12|721.12|0
1655310990000|2022-06-15 16:36:30|723.5|721.5|722.37|720.37|723.62|721.62|722.37|720.37|0
1655311000000|2022-06-15 16:36:40|722.62|720.62|722.62|720.62|722.62|720.62|722.5|720.5|0
1655311010000|2022-06-15 16:36:50|722.87|720.87|723.37|721.37|723.37|721.37|722.87|720.87|0
1655311020000|2022-06-15 16:37:00|722.62|720.62|722.12|720.12|722.62|720.62|722.12|720.12|0
1655311030000|2022-06-15 16:37:10|722.62|720.62|722.5|720.5|722.87|720.87|722.5|720.5|0
1655311040000|2022-06-15 16:37:20|722.37|720.37|722.37|720.37|722.37|720.37|722.12|720.12|0
1655311050000|2022-06-15 16:37:30|722.12|720.12|721.62|719.62|722.37|720.37|721.62|719.62|0
1655311060000|2022-06-15 16:37:40|722.12|720.12|721.87|719.87|722.25|720.25|721.87|719.87|0
1655311070000|2022-06-15 16:37:50|722.12|720.12|722.12|720.12|722.12|720.12|721.87|719.87|0
1655311080000|2022-06-15 16:38:00|722.62|720.62|723.12|721.12|723.12|721.12|722.62|720.62|0
1655311090000|2022-06-15 16:38:10|723.37|721.37|724.12|722.12|724.12|722.12|723.37|721.37|0
1655311100000|2022-06-15 16:38:20|723.87|721.87|724.62|722.62|724.62|722.62|723.87|721.87|0
1655311110000|2022-06-15 16:38:30|724.87|722.87|725.37|723.37|725.37|723.37|724.87|722.87|0
1655311120000|2022-06-15 16:38:40|725.62|723.62|725.62|723.62|725.62|723.62|725.37|723.37|0
1655311130000|2022-06-15 16:38:50|724.87|722.87|725.12|723.12|725.12|723.12|724.87|722.87|0
1655311140000|2022-06-15 16:39:00|725.37|723.37|725.37|723.37|725.37|723.37|724.87|722.87|0
1655311150000|2022-06-15 16:39:10|725.12|723.12|725.37|723.37|725.37|723.37|725.12|723.12|0
1655311160000|2022-06-15 16:39:20|725.87|723.87|725.37|723.37|725.87|723.87|725.37|723.37|0
1655311170000|2022-06-15 16:39:30|724.87|722.87|725.87|723.87|725.87|723.87|724.87|722.87|0
1655311180000|2022-06-15 16:39:40|725.62|723.62|725.87|723.87|725.87|723.87|725.62|723.62|0
1655311190000|2022-06-15 16:39:50|725.62|723.62|725.62|723.62|725.87|723.87|725.62|723.62|0
1655311200000|2022-06-15 16:40:00|725.87|723.87|725.62|723.62|725.87|723.87|725.62|723.62|0
1655311210000|2022-06-15 16:40:10|725.12|723.12|726.87|724.87|726.87|724.87|724.87|722.87|0
1655311220000|2022-06-15 16:40:20|726.62|724.62|727.12|725.12|727.12|725.12|726.12|724.12|0
1655311230000|2022-06-15 16:40:30|726.87|724.87|726.87|724.87|726.87|724.87|726.87|724.87|0
1655311240000|2022-06-15 16:40:40|726.62|724.62|726.12|724.12|726.62|724.62|726.12|724.12|0
1655311250000|2022-06-15 16:40:50|727.12|725.12|727.12|725.12|727.12|725.12|727.12|725.12|0
1655311260000|2022-06-15 16:41:00|727.62|725.62|727.87|725.87|727.87|725.87|727.62|725.62|0
1655311270000|2022-06-15 16:41:10|727.12|725.12|726.37|724.37|727.12|725.12|726.37|724.37|0
1655311280000|2022-06-15 16:41:20|726.62|724.62|727.37|725.37|727.37|725.37|726.62|724.62|0
1655311290000|2022-06-15 16:41:30|727.87|725.87|728.37|726.37|728.37|726.37|727.87|725.87|0
1655311300000|2022-06-15 16:41:40|728.12|726.12|728.87|726.87|728.87|726.87|728.12|726.12|0
1655311310000|2022-06-15 16:41:50|728.62|726.62|728.37|726.37|728.87|726.87|728.37|726.37|0
1655311320000|2022-06-15 16:42:00|729.12|727.12|729.12|727.12|729.37|727.37|729.12|727.12|0
1655311330000|2022-06-15 16:42:10|729.37|727.37|729.87|727.87|729.87|727.87|729.37|727.37|0
1655311340000|2022-06-15 16:42:20|730.12|728.12|730.62|728.62|730.62|728.62|730.12|728.12|0
1655311350000|2022-06-15 16:42:30|730.12|728.12|730.62|728.62|730.62|728.62|730.12|728.12|0
1655311360000|2022-06-15 16:42:40|730.37|728.37|729.62|727.62|730.37|728.37|729.62|727.62|0
1655311370000|2022-06-15 16:42:50|729.87|727.87|730.12|728.12|730.12|728.12|729.87|727.87|0
1655311380000|2022-06-15 16:43:00|730.62|728.62|730.62|728.62|730.62|728.62|730.12|728.12|0
1655311390000|2022-06-15 16:43:10|730.37|728.37|730.12|728.12|730.37|728.37|730.12|728.12|0
1655311400000|2022-06-15 16:43:20|730.37|728.37|730.62|728.62|730.62|728.62|730.12|728.12|0
1655311410000|2022-06-15 16:43:30|730.12|728.12|730.87|728.87|730.87|728.87|730.12|728.12|0
1655311420000|2022-06-15 16:43:40|731.62|729.62|731.12|729.12|731.62|729.62|731.12|729.12|0
1655311430000|2022-06-15 16:43:50|731.5|729.5|731.62|729.62|731.62|729.62|731.37|729.37|0
1655311440000|2022-06-15 16:44:00|731.87|729.87|730.87|728.87|731.87|729.87|730.87|728.87|0
1655311450000|2022-06-15 16:44:10|730.12|728.12|730.37|728.37|730.37|728.37|730.12|728.12|0
1655311460000|2022-06-15 16:44:20|730.12|728.12|730.12|728.12|730.37|728.37|730.12|728.12|0
1655311470000|2022-06-15 16:44:30|729.87|727.87|730.25|728.25|730.25|728.25|729.87|727.87|0
1655311480000|2022-06-15 16:44:40|730.37|728.37|730.62|728.62|731.12|729.12|730.37|728.37|0
1655311490000|2022-06-15 16:44:50|730.37|728.37|730.12|728.12|730.37|728.37|729.87|727.87|0
1655311500000|2022-06-15 16:45:00|729.87|727.87|730.62|728.62|730.62|728.62|729.87|727.87|0
1655311510000|2022-06-15 16:45:10|731.12|729.12|730.87|728.87|731.37|729.37|730.87|728.87|0
1655311520000|2022-06-15 16:45:20|730.37|728.37|731.62|729.62|731.62|729.62|730.12|728.12|0
1655311530000|2022-06-15 16:45:30|731.12|729.12|731.12|729.12|731.37|729.37|731.12|729.12|0
1655311540000|2022-06-15 16:45:40|730.62|728.62|730.62|728.62|730.87|728.87|730.62|728.62|0
1655311550000|2022-06-15 16:45:50|730.37|728.37|729.87|727.87|730.37|728.37|729.87|727.87|0
1655311560000|2022-06-15 16:46:00|729.37|727.37|729.37|727.37|729.62|727.62|729.37|727.37|0
1655311570000|2022-06-15 16:46:10|729.62|727.62|731.37|729.37|731.37|729.37|729.62|727.62|0
1655311580000|2022-06-15 16:46:20|731.62|729.62|731.12|729.12|731.62|729.62|731.12|729.12|0
1655311590000|2022-06-15 16:46:30|731.37|729.37|731.62|729.62|731.62|729.62|731.37|729.37|0
1655311600000|2022-06-15 16:46:40|731.37|729.37|731.87|729.87|731.87|729.87|730.87|728.87|0
1655311610000|2022-06-15 16:46:50|731.75|729.75|731.62|729.62|731.75|729.75|731.62|729.62|0
1655311620000|2022-06-15 16:47:00|731.12|729.12|731.87|729.87|731.87|729.87|731.12|729.12|0
1655311630000|2022-06-15 16:47:10|731.37|729.37|731.25|729.25|731.37|729.37|731.25|729.25|0
1655311640000|2022-06-15 16:47:20|731|729|732.12|730.12|732.12|730.12|731|729|0
1655311650000|2022-06-15 16:47:30|731.87|729.87|731.37|729.37|731.87|729.87|731.37|729.37|0
1655311660000|2022-06-15 16:47:40|731.25|729.25|731.12|729.12|731.37|729.37|731.12|729.12|0
1655311670000|2022-06-15 16:47:50|731.37|729.37|730.37|728.37|731.62|729.62|730.37|728.37|0
1655311680000|2022-06-15 16:48:00|730.12|728.12|730.62|728.62|730.62|728.62|730.12|728.12|0
1655311690000|2022-06-15 16:48:10|730.87|728.87|730.5|728.5|730.87|728.87|730.5|728.5|0
1655311700000|2022-06-15 16:48:20|730.62|728.62|730.12|728.12|730.62|728.62|730|728|0
1655311710000|2022-06-15 16:48:30|729.87|727.87|729.87|727.87|729.87|727.87|729.75|727.75|0
1655311720000|2022-06-15 16:48:40|730.37|728.37|730.12|728.12|730.37|728.37|730.12|728.12|0
1655311730000|2022-06-15 16:48:50|729.87|727.87|730.37|728.37|730.37|728.37|729.87|727.87|0
1655311740000|2022-06-15 16:49:00|730.12|728.12|729.87|727.87|730.12|728.12|729.62|727.62|0
1655311750000|2022-06-15 16:49:10|730|728|730.37|728.37|730.37|728.37|730|728|0
1655311760000|2022-06-15 16:49:20|730.25|728.25|730.37|728.37|730.37|728.37|729.87|727.87|0
1655311770000|2022-06-15 16:49:30|730.12|728.12|729.87|727.87|730.12|728.12|729.87|727.87|0
1655311780000|2022-06-15 16:49:40|730|728|729.37|727.37|730|728|729.37|727.37|0
1655311790000|2022-06-15 16:49:50|729.87|727.87|729.12|727.12|729.87|727.87|729.12|727.12|0
1655311800000|2022-06-15 16:50:00|728.62|726.62|728.87|726.87|729.37|727.37|728.62|726.62|0
1655311810000|2022-06-15 16:50:10|729.62|727.62|729.87|727.87|729.87|727.87|729.62|727.62|0
1655311820000|2022-06-15 16:50:20|729.37|727.37|729.62|727.62|729.62|727.62|729.37|727.37|0
1655311830000|2022-06-15 16:50:30|729.87|727.87|730.37|728.37|730.37|728.37|729.87|727.87|0
1655311840000|2022-06-15 16:50:40|730.62|728.62|730.87|728.87|730.87|728.87|730.62|728.62|0
1655311850000|2022-06-15 16:50:50|730.12|728.12|730.37|728.37|730.87|728.87|730.12|728.12|0
1655311860000|2022-06-15 16:51:00|730.12|728.12|730.37|728.37|730.37|728.37|730.12|728.12|0
1655311870000|2022-06-15 16:51:10|730.87|728.87|731.62|729.62|731.62|729.62|730.87|728.87|0
1655311880000|2022-06-15 16:51:20|731.87|729.87|731.62|729.62|732.37|730.37|731.62|729.62|0
1655311890000|2022-06-15 16:51:30|731.87|729.87|731.62|729.62|731.87|729.87|731.37|729.37|0
1655311900000|2022-06-15 16:51:40|732.12|730.12|732.12|730.12|732.37|730.37|732.12|730.12|0
1655311910000|2022-06-15 16:51:50|732.62|730.62|732.37|730.37|732.62|730.62|732.37|730.37|0
1655311920000|2022-06-15 16:52:00|732.12|730.12|731.62|729.62|732.12|730.12|731.62|729.62|0
1655311930000|2022-06-15 16:52:10|731.12|729.12|732.87|730.87|732.87|730.87|731.12|729.12|0
1655311940000|2022-06-15 16:52:20|732.62|730.62|733.37|731.37|733.37|731.37|732.62|730.62|0
1655311950000|2022-06-15 16:52:30|732.62|730.62|733.37|731.37|733.37|731.37|732.62|730.62|0
1655311960000|2022-06-15 16:52:40|733.12|731.12|733.62|731.62|733.62|731.62|733.12|731.12|0
1655311970000|2022-06-15 16:52:50|733.37|731.37|733|731|733.62|731.62|733|731|0
1655311980000|2022-06-15 16:53:00|733.25|731.25|733.37|731.37|733.62|731.62|733.25|731.25|0
1655311990000|2022-06-15 16:53:10|733.62|731.62|734.62|732.62|734.87|732.87|733.62|731.62|0
1655312000000|2022-06-15 16:53:20|735.62|733.62|735.87|733.87|736.12|734.12|735.62|733.62|0
1655312010000|2022-06-15 16:53:30|736.12|734.12|735.62|733.62|736.12|734.12|735.62|733.62|0
1655312020000|2022-06-15 16:53:40|735.87|733.87|736.12|734.12|736.37|734.37|735.87|733.87|0
1655312030000|2022-06-15 16:53:50|736.25|734.25|736.12|734.12|736.37|734.37|736.12|734.12|0
1655312040000|2022-06-15 16:54:00|736.37|734.37|736.12|734.12|736.62|734.62|736.12|734.12|0
1655312050000|2022-06-15 16:54:10|736.25|734.25|736.62|734.62|736.87|734.87|736.25|734.25|0
1655312060000|2022-06-15 16:54:20|736.37|734.37|736.37|734.37|736.37|734.37|736.37|734.37|0
1655312070000|2022-06-15 16:54:30|736.62|734.62|736.62|734.62|737.12|735.12|736.62|734.62|0
1655312080000|2022-06-15 16:54:40|736.87|734.87|736.87|734.87|736.87|734.87|736.87|734.87|0
1655312090000|2022-06-15 16:54:50|736.62|734.62|736.37|734.37|736.62|734.62|736.37|734.37|0
1655312100000|2022-06-15 16:55:00|736.62|734.62|737.37|735.37|737.37|735.37|736.37|734.37|0
1655312110000|2022-06-15 16:55:10|737.12|735.12|737.87|735.87|737.87|735.87|737.12|735.12|0
1655312120000|2022-06-15 16:55:20|737.62|735.62|737.62|735.62|737.62|735.62|737.62|735.62|0
1655312130000|2022-06-15 16:55:30|737.37|735.37|737.37|735.37|737.62|735.62|737.37|735.37|0
1655312140000|2022-06-15 16:55:40|737.62|735.62|737.87|735.87|737.87|735.87|737.37|735.37|0
1655312150000|2022-06-15 16:55:50|737.12|735.12|737.12|735.12|737.12|735.12|736.87|734.87|0
1655312160000|2022-06-15 16:56:00|737.37|735.37|737.62|735.62|737.62|735.62|737.12|735.12|0
1655312170000|2022-06-15 16:56:10|737.37|735.37|736.87|734.87|737.37|735.37|736.87|734.87|0
1655312180000|2022-06-15 16:56:20|737.37|735.37|737.62|735.62|737.62|735.62|737.37|735.37|0
1655312190000|2022-06-15 16:56:30|737.87|735.87|738.37|736.37|738.37|736.37|737.87|735.87|0
1655312200000|2022-06-15 16:56:40|738.12|736.12|738.37|736.37|738.37|736.37|738.12|736.12|0
1655312210000|2022-06-15 16:56:50|738.62|736.62|738.62|736.62|738.62|736.62|738.62|736.62|0
1655312220000|2022-06-15 16:57:00|738.87|736.87|738.62|736.62|738.87|736.87|738.37|736.37|0
1655312230000|2022-06-15 16:57:10|737.87|735.87|737.12|735.12|737.87|735.87|737.12|735.12|0
1655312240000|2022-06-15 16:57:20|737.37|735.37|736.87|734.87|737.37|735.37|736.87|734.87|0
1655312250000|2022-06-15 16:57:30|737.37|735.37|737.37|735.37|737.62|735.62|737.37|735.37|0
1655312260000|2022-06-15 16:57:40|737.62|735.62|737.37|735.37|737.62|735.62|737.37|735.37|0
1655312270000|2022-06-15 16:57:50|737.62|735.62|738.62|736.62|738.62|736.62|737.62|735.62|0
1655312280000|2022-06-15 16:58:00|738.87|736.87|739.37|737.37|739.37|737.37|738.87|736.87|0
1655312290000|2022-06-15 16:58:10|739.62|737.62|739.87|737.87|739.87|737.87|739.62|737.62|0
1655312300000|2022-06-15 16:58:20|739.62|737.62|739.87|737.87|739.87|737.87|739.62|737.62|0
1655312310000|2022-06-15 16:58:30|739.62|737.62|739.62|737.62|739.62|737.62|738.87|736.87|0
1655312320000|2022-06-15 16:58:40|739.87|737.87|739.37|737.37|739.87|737.87|739.37|737.37|0
1655312330000|2022-06-15 16:58:50|739.87|737.87|739.62|737.62|739.87|737.87|739.62|737.62|0
1655312340000|2022-06-15 16:59:00|739.87|737.87|740.37|738.37|740.87|738.87|739.87|737.87|0
1655312350000|2022-06-15 16:59:10|740.12|738.12|741.5|739.5|741.5|739.5|740.12|738.12|0
1655312360000|2022-06-15 16:59:20|741.12|739.12|740.62|738.62|741.12|739.12|740.62|738.62|0
1655312370000|2022-06-15 16:59:30|740.87|738.87|740.37|738.37|740.87|738.87|740.37|738.37|0
1655312380000|2022-06-15 16:59:40|740.62|738.62|739.37|737.37|740.62|738.62|739.37|737.37|0
1655312390000|2022-06-15 16:59:50|740|738|740.12|738.12|740.12|738.12|739.87|737.87|0
1655312400000|2022-06-15 17:00:00|740.62|738.62|740.12|738.12|740.62|738.62|740.12|738.12|0
1655312410000|2022-06-15 17:00:10|740.62|738.62|739.62|737.62|740.62|738.62|739.62|737.62|0
1655312420000|2022-06-15 17:00:20|740.12|738.12|739.87|737.87|740.37|738.37|739.87|737.87|0
1655312430000|2022-06-15 17:00:30|740.37|738.37|740.87|738.87|740.87|738.87|739.87|737.87|0
1655312440000|2022-06-15 17:00:40|740.12|738.12|739.87|737.87|740.12|738.12|739.87|737.87|0
1655312450000|2022-06-15 17:00:50|740.37|738.37|739.62|737.62|740.37|738.37|739.62|737.62|0
1655312460000|2022-06-15 17:01:00|739.87|737.87|740.37|738.37|740.37|738.37|739.87|737.87|0
1655312470000|2022-06-15 17:01:10|740.62|738.62|740.87|738.87|740.87|738.87|740.37|738.37|0
1655312480000|2022-06-15 17:01:20|740.37|738.37|740.25|738.25|740.37|738.37|740.12|738.12|0
1655312490000|2022-06-15 17:01:30|740.12|738.12|739.62|737.62|740.12|738.12|739.62|737.62|0
1655312500000|2022-06-15 17:01:40|739.12|737.12|738.87|736.87|739.12|737.12|738.62|736.62|0
1655312510000|2022-06-15 17:01:50|738.75|736.75|738.37|736.37|738.75|736.75|738.37|736.37|0
1655312520000|2022-06-15 17:02:00|738.12|736.12|737.5|735.5|738.12|736.12|737.5|735.5|0
1655312530000|2022-06-15 17:02:10|737.37|735.37|737.12|735.12|737.37|735.37|737.12|735.12|0
1655312540000|2022-06-15 17:02:20|736.87|734.87|736.62|734.62|737.12|735.12|736.62|734.62|0
1655312550000|2022-06-15 17:02:30|736.87|734.87|737.25|735.25|737.37|735.37|736.87|734.87|0
1655312560000|2022-06-15 17:02:40|737.37|735.37|736.62|734.62|737.37|735.37|736.62|734.62|0
1655312570000|2022-06-15 17:02:50|736.87|734.87|736.62|734.62|736.87|734.87|736.62|734.62|0
1655312580000|2022-06-15 17:03:00|736.75|734.75|736.87|734.87|737.12|735.12|736.75|734.75|0
1655312590000|2022-06-15 17:03:10|736.62|734.62|737.87|735.87|737.87|735.87|736.62|734.62|0
1655312600000|2022-06-15 17:03:20|737.62|735.62|737.12|735.12|737.62|735.62|737.12|735.12|0
1655312610000|2022-06-15 17:03:30|737.62|735.62|737.62|735.62|737.62|735.62|737.62|735.62|0
1655312620000|2022-06-15 17:03:40|737.37|735.37|738.37|736.37|738.37|736.37|737.37|735.37|0
1655312630000|2022-06-15 17:03:50|738.12|736.12|737.87|735.87|738.12|736.12|737.37|735.37|0
1655312640000|2022-06-15 17:04:00|737.37|735.37|736.87|734.87|737.37|735.37|736.87|734.87|0
1655312650000|2022-06-15 17:04:10|736.62|734.62|735.87|733.87|736.62|734.62|735.87|733.87|0
1655312660000|2022-06-15 17:04:20|735.12|733.12|734.62|732.62|735.12|733.12|734.62|732.62|0
1655312670000|2022-06-15 17:04:30|734.87|732.87|734.87|732.87|734.87|732.87|734.62|732.62|0
1655312680000|2022-06-15 17:04:40|735.12|733.12|736.12|734.12|736.12|734.12|734.87|732.87|0
1655312690000|2022-06-15 17:04:50|736.37|734.37|736.12|734.12|736.37|734.37|735.62|733.62|0
1655312700000|2022-06-15 17:05:00|735.87|733.87|735.37|733.37|736.12|734.12|735.37|733.37|0
1655312710000|2022-06-15 17:05:10|735.12|733.12|736.12|734.12|736.12|734.12|735.12|733.12|0
1655312720000|2022-06-15 17:05:20|735.87|733.87|735.37|733.37|735.87|733.87|735.37|733.37|0
1655312730000|2022-06-15 17:05:30|735.62|733.62|735.37|733.37|735.62|733.62|735.37|733.37|0
1655312740000|2022-06-15 17:05:40|735.87|733.87|735.37|733.37|735.87|733.87|735.37|733.37|0
1655312750000|2022-06-15 17:05:50|735.62|733.62|735.62|733.62|735.62|733.62|735.37|733.37|0
1655312760000|2022-06-15 17:06:00|735.87|733.87|736.12|734.12|736.12|734.12|735.87|733.87|0
1655312770000|2022-06-15 17:06:10|736.37|734.37|736.87|734.87|736.87|734.87|736.37|734.37|0
1655312780000|2022-06-15 17:06:20|737.12|735.12|737.12|735.12|737.12|735.12|736.87|734.87|0
1655312790000|2022-06-15 17:06:30|736.87|734.87|736.87|734.87|736.87|734.87|736.62|734.62|0
1655312800000|2022-06-15 17:06:40|736.62|734.62|736.37|734.37|736.62|734.62|736.37|734.37|0
1655312810000|2022-06-15 17:06:50|736|734|735.37|733.37|736|734|735.37|733.37|0
1655312820000|2022-06-15 17:07:00|735.12|733.12|735.5|733.5|735.5|733.5|734.87|732.87|0
1655312830000|2022-06-15 17:07:10|736.12|734.12|737.12|735.12|737.12|735.12|736.12|734.12|0
1655312840000|2022-06-15 17:07:20|736.62|734.62|736.87|734.87|737.12|735.12|736.62|734.62|0
1655312850000|2022-06-15 17:07:30|737.12|735.12|736.87|734.87|737.12|735.12|736.87|734.87|0
1655312860000|2022-06-15 17:07:40|736.62|734.62|737.12|735.12|737.12|735.12|736.62|734.62|0
1655312870000|2022-06-15 17:07:50|736.87|734.87|737.12|735.12|737.37|735.37|736.87|734.87|0
1655312880000|2022-06-15 17:08:00|737.62|735.62|738.12|736.12|738.12|736.12|737.62|735.62|0
1655312890000|2022-06-15 17:08:10|738.37|736.37|738.12|736.12|738.37|736.37|738.12|736.12|0
1655312900000|2022-06-15 17:08:20|737.12|735.12|736.87|734.87|737.12|735.12|736.75|734.75|0
1655312920000|2022-06-15 17:08:40|737.12|735.12|737.87|735.87|737.87|735.87|737.12|735.12|0
1655312930000|2022-06-15 17:08:50|738.12|736.12|737.62|735.62|738.12|736.12|737.5|735.5|0
1655312940000|2022-06-15 17:09:00|736.87|734.87|738.37|736.37|738.62|736.62|736.87|734.87|0
1655312950000|2022-06-15 17:09:10|739.12|737.12|738.87|736.87|739.12|737.12|738.87|736.87|0
1655312960000|2022-06-15 17:09:20|739.12|737.12|739.12|737.12|739.12|737.12|739.12|737.12|0
1655312970000|2022-06-15 17:09:30|738.87|736.87|739|737|739|737|738.87|736.87|0
1655312980000|2022-06-15 17:09:40|738.87|736.87|738.12|736.12|738.87|736.87|738.12|736.12|0
1655312990000|2022-06-15 17:09:50|737.87|735.87|737.62|735.62|737.87|735.87|737.62|735.62|0
1655313000000|2022-06-15 17:10:00|737.37|735.37|737.12|735.12|737.37|735.37|737.12|735.12|0
1655313010000|2022-06-15 17:10:10|736.87|734.87|737.87|735.87|737.87|735.87|736.87|734.87|0
1655313020000|2022-06-15 17:10:20|737.37|735.37|738.12|736.12|738.37|736.37|737.37|735.37|0
1655313030000|2022-06-15 17:10:30|738.62|736.62|737.87|735.87|738.62|736.62|737.87|735.87|0
1655313040000|2022-06-15 17:10:40|737.12|735.12|736.62|734.62|737.12|735.12|736.62|734.62|0
1655313050000|2022-06-15 17:10:50|736.37|734.37|735.87|733.87|736.37|734.37|735.87|733.87|0
1655313060000|2022-06-15 17:11:00|735.62|733.62|736.37|734.37|736.37|734.37|735.62|733.62|0
1655313070000|2022-06-15 17:11:10|736.87|734.87|736.62|734.62|736.87|734.87|736.62|734.62|0
1655313080000|2022-06-15 17:11:20|735.87|733.87|735.5|733.5|735.87|733.87|735.5|733.5|0
1655313090000|2022-06-15 17:11:30|735.62|733.62|735.87|733.87|735.87|733.87|735.62|733.62|0
1655313100000|2022-06-15 17:11:40|735.62|733.62|735.37|733.37|735.62|733.62|735.37|733.37|0
1655313110000|2022-06-15 17:11:50|735.12|733.12|734.62|732.62|735.37|733.37|734.62|732.62|0
1655313120000|2022-06-15 17:12:00|735.37|733.37|734.87|732.87|735.37|733.37|734.87|732.87|0
1655313130000|2022-06-15 17:12:10|735.62|733.62|734.62|732.62|735.62|733.62|734.62|732.62|0
1655313140000|2022-06-15 17:12:20|734.87|732.87|734.62|732.62|734.87|732.87|734.62|732.62|0
1655313150000|2022-06-15 17:12:30|734.37|732.37|734.37|732.37|734.37|732.37|734.37|732.37|0
1655313160000|2022-06-15 17:12:40|734.12|732.12|733.87|731.87|734.12|732.12|733.87|731.87|0
1655313170000|2022-06-15 17:12:50|734.12|732.12|734.37|732.37|734.37|732.37|733.87|731.87|0
1655313180000|2022-06-15 17:13:00|734.87|732.87|734.62|732.62|735.37|733.37|734.62|732.62|0
1655313190000|2022-06-15 17:13:10|734.37|732.37|733.87|731.87|734.62|732.62|733.87|731.87|0
1655313200000|2022-06-15 17:13:20|734.12|732.12|733.62|731.62|734.12|732.12|733.62|731.62|0
1655313210000|2022-06-15 17:13:30|732.87|730.87|732.87|730.87|733.12|731.12|732.87|730.87|0
1655313220000|2022-06-15 17:13:40|732.62|730.62|732.62|730.62|732.62|730.62|732.37|730.37|0
1655313230000|2022-06-15 17:13:50|732.87|730.87|733.87|731.87|733.87|731.87|732.87|730.87|0
1655313240000|2022-06-15 17:14:00|733.37|731.37|732.62|730.62|733.37|731.37|732.62|730.62|0
1655313250000|2022-06-15 17:14:10|732.87|730.87|732.87|730.87|732.87|730.87|732.87|730.87|0
1655313260000|2022-06-15 17:14:20|732.62|730.62|733.37|731.37|733.37|731.37|732.62|730.62|0
1655313270000|2022-06-15 17:14:30|733.62|731.62|733.62|731.62|733.87|731.87|733.62|731.62|0
1655313280000|2022-06-15 17:14:40|734.12|732.12|734.62|732.62|734.62|732.62|734.12|732.12|0
1655313290000|2022-06-15 17:14:50|734.12|732.12|733.87|731.87|734.12|732.12|733.87|731.87|0
1655313300000|2022-06-15 17:15:00|733.62|731.62|733.37|731.37|733.62|731.62|733.37|731.37|0
1655313310000|2022-06-15 17:15:10|733.62|731.62|733.62|731.62|733.62|731.62|733.37|731.37|0
1655313320000|2022-06-15 17:15:20|733.87|731.87|733.62|731.62|734.12|732.12|733.62|731.62|0
1655313330000|2022-06-15 17:15:30|734.12|732.12|733.62|731.62|734.12|732.12|733.62|731.62|0
1655313340000|2022-06-15 17:15:40|733.87|731.87|734.12|732.12|734.12|732.12|733.87|731.87|0
1655313350000|2022-06-15 17:15:50|734.37|732.37|734.87|732.87|734.87|732.87|734.37|732.37|0
1655313360000|2022-06-15 17:16:00|735.37|733.37|735.87|733.87|735.87|733.87|735.12|733.12|0
1655313370000|2022-06-15 17:16:10|736.37|734.37|735.62|733.62|736.37|734.37|735.12|733.12|0
1655313380000|2022-06-15 17:16:20|735.87|733.87|735.12|733.12|735.87|733.87|735.12|733.12|0
1655313390000|2022-06-15 17:16:30|734.87|732.87|734.62|732.62|734.87|732.87|734.62|732.62|0
1655313400000|2022-06-15 17:16:40|734.87|732.87|733.87|731.87|734.87|732.87|733.87|731.87|0
1655313410000|2022-06-15 17:16:50|734.12|732.12|735.37|733.37|735.37|733.37|734.12|732.12|0
1655313420000|2022-06-15 17:17:00|735.62|733.62|735.12|733.12|735.62|733.62|734.87|732.87|0
1655313430000|2022-06-15 17:17:10|734.62|732.62|734.62|732.62|734.62|732.62|734.37|732.37|0
1655313440000|2022-06-15 17:17:20|734.37|732.37|734.37|732.37|734.62|732.62|734.37|732.37|0
1655313450000|2022-06-15 17:17:30|734.62|732.62|735.37|733.37|735.37|733.37|734.62|732.62|0
1655313460000|2022-06-15 17:17:40|735.62|733.62|736.12|734.12|736.12|734.12|735.62|733.62|0
1655313470000|2022-06-15 17:17:50|736.37|734.37|736.37|734.37|736.37|734.37|736.37|734.37|0
1655313480000|2022-06-15 17:18:00|736.62|734.62|736.87|734.87|736.87|734.87|736.62|734.62|0
1655313490000|2022-06-15 17:18:10|736.75|734.75|735.87|733.87|736.75|734.75|735.87|733.87|0
1655313500000|2022-06-15 17:18:20|735.62|733.62|735.87|733.87|736.12|734.12|735.62|733.62|0
1655313510000|2022-06-15 17:18:30|735.62|733.62|735.37|733.37|735.62|733.62|735.37|733.37|0
1655313520000|2022-06-15 17:18:40|734.62|732.62|734.87|732.87|735.12|733.12|734.62|732.62|0
1655313530000|2022-06-15 17:18:50|734.62|732.62|734.62|732.62|734.62|732.62|734.62|732.62|0
1655313540000|2022-06-15 17:19:00|734.37|732.37|734.62|732.62|734.87|732.87|734.37|732.37|0
1655313550000|2022-06-15 17:19:10|734.37|732.37|734.62|732.62|734.62|732.62|734.37|732.37|0
1655313560000|2022-06-15 17:19:20|734.37|732.37|734.37|732.37|734.37|732.37|733.87|731.87|0
1655313570000|2022-06-15 17:19:30|734.87|732.87|734.37|732.37|734.87|732.87|734.37|732.37|0
1655313580000|2022-06-15 17:19:40|734.12|732.12|733.12|731.12|734.12|732.12|733.12|731.12|0
1655313590000|2022-06-15 17:19:50|733.37|731.37|733.87|731.87|733.87|731.87|733.37|731.37|0
1655313600000|2022-06-15 17:20:00|733.62|731.62|733.87|731.87|733.87|731.87|733.62|731.62|0
1655313610000|2022-06-15 17:20:10|734.12|732.12|733.37|731.37|734.12|732.12|733.37|731.37|0
1655313620000|2022-06-15 17:20:20|733.75|731.75|733.87|731.87|733.87|731.87|733.12|731.12|0
1655313630000|2022-06-15 17:20:30|733.62|731.62|733.62|731.62|733.87|731.87|733.62|731.62|0
1655313640000|2022-06-15 17:20:40|733.37|731.37|732.37|730.37|733.37|731.37|732.37|730.37|0
1655313650000|2022-06-15 17:20:50|732.62|730.62|732.62|730.62|732.62|730.62|732.37|730.37|0
1655313660000|2022-06-15 17:21:00|733.37|731.37|734.12|732.12|734.12|732.12|733.37|731.37|0
1655313670000|2022-06-15 17:21:10|734.37|732.37|734.5|732.5|734.62|732.62|734.37|732.37|0
1655313680000|2022-06-15 17:21:20|734.37|732.37|735.12|733.12|735.12|733.12|734.37|732.37|0
1655313690000|2022-06-15 17:21:30|734.62|732.62|734.62|732.62|734.62|732.62|734.37|732.37|0
1655313700000|2022-06-15 17:21:40|733.87|731.87|733.62|731.62|733.87|731.87|733.62|731.62|0
1655313710000|2022-06-15 17:21:50|733.12|731.12|732.87|730.87|733.12|731.12|732.87|730.87|0
1655313720000|2022-06-15 17:22:00|732.62|730.62|732.62|730.62|732.87|730.87|732.62|730.62|0
1655313730000|2022-06-15 17:22:10|732.12|730.12|732.87|730.87|732.87|730.87|732.12|730.12|0
1655313740000|2022-06-15 17:22:20|733.12|731.12|733.37|731.37|733.37|731.37|733.12|731.12|0
1655313750000|2022-06-15 17:22:30|733.62|731.62|733.37|731.37|733.62|731.62|733.37|731.37|0
1655313760000|2022-06-15 17:22:40|733.12|731.12|733.37|731.37|733.37|731.37|733.12|731.12|0
1655313770000|2022-06-15 17:22:50|733.62|731.62|733.37|731.37|733.62|731.62|733.37|731.37|0
1655313780000|2022-06-15 17:23:00|733.12|731.12|733.12|731.12|733.25|731.25|733.12|731.12|0
1655313790000|2022-06-15 17:23:10|732.87|730.87|733.12|731.12|733.12|731.12|732.87|730.87|0
1655313800000|2022-06-15 17:23:20|732.87|730.87|732.37|730.37|732.87|730.87|732.37|730.37|0
1655313810000|2022-06-15 17:23:30|732.87|730.87|733.12|731.12|733.12|731.12|732.87|730.87|0
1655313820000|2022-06-15 17:23:40|732.62|730.62|732.12|730.12|732.62|730.62|732.12|730.12|0
1655313830000|2022-06-15 17:23:50|732|730|732.62|730.62|732.62|730.62|731.87|729.87|0
1655313840000|2022-06-15 17:24:00|732.87|730.87|733.12|731.12|733.12|731.12|732.87|730.87|0
1655313850000|2022-06-15 17:24:10|732.87|730.87|732.62|730.62|732.87|730.87|732.62|730.62|0
1655313860000|2022-06-15 17:24:20|732.12|730.12|732.12|730.12|732.12|730.12|731.87|729.87|0
1655313870000|2022-06-15 17:24:30|731.87|729.87|732.37|730.37|732.37|730.37|731.87|729.87|0
1655313880000|2022-06-15 17:24:40|732.12|730.12|731.12|729.12|732.12|730.12|730.87|728.87|0
1655313890000|2022-06-15 17:24:50|731.87|729.87|731.87|729.87|731.87|729.87|731.62|729.62|0
1655313900000|2022-06-15 17:25:00|732.37|730.37|732.87|730.87|732.87|730.87|731.62|729.62|0
1655313910000|2022-06-15 17:25:10|733.12|731.12|732.62|730.62|733.12|731.12|732.62|730.62|0
1655313920000|2022-06-15 17:25:20|732.12|730.12|732.12|730.12|732.12|730.12|732|730|0
1655313930000|2022-06-15 17:25:30|732.37|730.37|731.62|729.62|732.37|730.37|731.62|729.62|0
1655313940000|2022-06-15 17:25:40|731.37|729.37|731.87|729.87|731.87|729.87|731.37|729.37|0
1655313950000|2022-06-15 17:25:50|731.37|729.37|731.87|729.87|732.12|730.12|731.37|729.37|0
1655313960000|2022-06-15 17:26:00|731.37|729.37|731.37|729.37|731.62|729.62|731.37|729.37|0
1655313970000|2022-06-15 17:26:10|730.87|728.87|730.87|728.87|731.12|729.12|730.87|728.87|0
1655313980000|2022-06-15 17:26:20|731.37|729.37|731.62|729.62|731.62|729.62|731.37|729.37|0
1655313990000|2022-06-15 17:26:30|731.12|729.12|730.87|728.87|731.12|729.12|730.87|728.87|0
1655314000000|2022-06-15 17:26:40|730.37|728.37|731.12|729.12|731.12|729.12|729.87|727.87|0
1655314010000|2022-06-15 17:26:50|730.87|728.87|731.12|729.12|731.37|729.37|730.87|728.87|0
1655314020000|2022-06-15 17:27:00|730.62|728.62|730.37|728.37|730.62|728.62|730|728|0
1655314030000|2022-06-15 17:27:10|729.62|727.62|729.62|727.62|729.87|727.87|729.62|727.62|0
1655314040000|2022-06-15 17:27:20|730.12|728.12|728.87|726.87|730.12|728.12|728.87|726.87|0
1655314050000|2022-06-15 17:27:30|728.62|726.62|729|727|729|727|728.62|726.62|0
1655314060000|2022-06-15 17:27:40|729.37|727.37|728.37|726.37|729.37|727.37|728.37|726.37|0
1655314070000|2022-06-15 17:27:50|728.12|726.12|728.37|726.37|728.37|726.37|728.12|726.12|0
1655314080000|2022-06-15 17:28:00|727.87|725.87|727.37|725.37|727.87|725.87|727.37|725.37|0
1655314090000|2022-06-15 17:28:10|727.87|725.87|728.87|726.87|728.87|726.87|727.87|725.87|0
1655314100000|2022-06-15 17:28:20|729.12|727.12|729.12|727.12|729.37|727.37|729.12|727.12|0
1655314110000|2022-06-15 17:28:30|728.37|726.37|728.12|726.12|728.37|726.37|727.87|725.87|0
1655314120000|2022-06-15 17:28:40|727.87|725.87|727.62|725.62|728.12|726.12|727.62|725.62|0
1655314130000|2022-06-15 17:28:50|727.37|725.37|727.62|725.62|727.62|725.62|727.37|725.37|0
1655314140000|2022-06-15 17:29:00|726.87|724.87|726.37|724.37|726.87|724.87|726.37|724.37|0
1655314150000|2022-06-15 17:29:10|726.12|724.12|726.87|724.87|726.87|724.87|726.12|724.12|0
1655314160000|2022-06-15 17:29:20|727.12|725.12|727.12|725.12|727.37|725.37|727.12|725.12|0
1655314170000|2022-06-15 17:29:30|727.37|725.37|727.37|725.37|727.62|725.62|727.37|725.37|0
1655314180000|2022-06-15 17:29:40|727.62|725.62|727.37|725.37|727.62|725.62|727.37|725.37|0
1655314190000|2022-06-15 17:29:50|727.62|725.62|727.37|725.37|727.62|725.62|727.37|725.37|0
1655314200000|2022-06-15 17:30:00|727.12|725.12|728.12|726.12|728.12|726.12|727.12|725.12|0
1655314210000|2022-06-15 17:30:10|727.87|725.87|728.62|726.62|728.62|726.62|727.87|725.87|0
1655314220000|2022-06-15 17:30:20|728.12|726.12|728.37|726.37|728.37|726.37|728.12|726.12|0
1655314230000|2022-06-15 17:30:30|728.62|726.62|728.37|726.37|728.62|726.62|728.37|726.37|0
1655314240000|2022-06-15 17:30:40|728.62|726.62|727.87|725.87|728.87|726.87|727.87|725.87|0
1655314250000|2022-06-15 17:30:50|728.25|726.25|727.62|725.62|728.25|726.25|727.62|725.62|0
1655314260000|2022-06-15 17:31:00|727.37|725.37|727.62|725.62|727.62|725.62|727.37|725.37|0
1655314270000|2022-06-15 17:31:10|728.37|726.37|728.12|726.12|728.37|726.37|727.87|725.87|0
1655314280000|2022-06-15 17:31:20|728.37|726.37|728.62|726.62|728.62|726.62|728.37|726.37|0
1655314290000|2022-06-15 17:31:30|728.37|726.37|728.62|726.62|728.87|726.87|728.37|726.37|0
1655314300000|2022-06-15 17:31:40|728.87|726.87|729.12|727.12|729.12|727.12|728.87|726.87|0
1655314310000|2022-06-15 17:31:50|729|727|728.87|726.87|729.12|727.12|728.87|726.87|0
1655314320000|2022-06-15 17:32:00|728.37|726.37|727.87|725.87|728.37|726.37|727.87|725.87|0
1655314330000|2022-06-15 17:32:10|727.62|725.62|727.37|725.37|727.62|725.62|727.37|725.37|0
1655314340000|2022-06-15 17:32:20|727.12|725.12|727.37|725.37|727.37|725.37|726.87|724.87|0
1655314350000|2022-06-15 17:32:30|727.12|725.12|728.12|726.12|728.12|726.12|726.87|724.87|0
1655314360000|2022-06-15 17:32:40|728.62|726.62|728.37|726.37|728.62|726.62|728.37|726.37|0
1655314370000|2022-06-15 17:32:50|728.62|726.62|728.37|726.37|728.62|726.62|728.37|726.37|0
1655314380000|2022-06-15 17:33:00|728.12|726.12|727.62|725.62|728.12|726.12|727.62|725.62|0
1655314390000|2022-06-15 17:33:10|727.37|725.37|727.62|725.62|727.87|725.87|727.37|725.37|0
1655314400000|2022-06-15 17:33:20|728|726|727.37|725.37|728.12|726.12|727.37|725.37|0
1655314410000|2022-06-15 17:33:30|727.87|725.87|727.87|725.87|727.87|725.87|727.62|725.62|0
1655314420000|2022-06-15 17:33:40|728.12|726.12|727.62|725.62|728.37|726.37|727.62|725.62|0
1655314430000|2022-06-15 17:33:50|727.12|725.12|727.5|725.5|727.62|725.62|727.12|725.12|0
1655314440000|2022-06-15 17:34:00|727.37|725.37|727.12|725.12|727.37|725.37|727.12|725.12|0
1655314450000|2022-06-15 17:34:10|726.87|724.87|726.62|724.62|726.87|724.87|726.12|724.12|0
1655314460000|2022-06-15 17:34:20|727.12|725.12|727.62|725.62|727.62|725.62|727.12|725.12|0
1655314470000|2022-06-15 17:34:30|728.12|726.12|728.87|726.87|728.87|726.87|728.12|726.12|0
1655314480000|2022-06-15 17:34:40|728.37|726.37|728.37|726.37|728.62|726.62|728.37|726.37|0
1655314490000|2022-06-15 17:34:50|728.87|726.87|728.87|726.87|728.87|726.87|728.62|726.62|0
1655314500000|2022-06-15 17:35:00|728.62|726.62|729.12|727.12|729.12|727.12|728.62|726.62|0
1655314510000|2022-06-15 17:35:10|729.37|727.37|728.62|726.62|729.37|727.37|728.37|726.37|0
1655314520000|2022-06-15 17:35:20|729.12|727.12|728.75|726.75|729.12|727.12|728.75|726.75|0
1655314530000|2022-06-15 17:35:30|729.37|727.37|729.12|727.12|729.37|727.37|728.87|726.87|0
1655314540000|2022-06-15 17:35:40|728.87|726.87|728.87|726.87|728.87|726.87|728.87|726.87|0
1655314550000|2022-06-15 17:35:50|728.75|726.75|728.62|726.62|729.12|727.12|728.62|726.62|0
1655314560000|2022-06-15 17:36:00|728.37|726.37|728.37|726.37|728.37|726.37|728.12|726.12|0
1655314570000|2022-06-15 17:36:10|728.62|726.62|729.12|727.12|729.12|727.12|728.62|726.62|0
1655314580000|2022-06-15 17:36:20|729.37|727.37|728.87|726.87|729.37|727.37|728.37|726.37|0
1655314590000|2022-06-15 17:36:30|729.12|727.12|729.37|727.37|729.37|727.37|729.12|727.12|0
1655314600000|2022-06-15 17:36:40|729.12|727.12|729.62|727.62|729.62|727.62|729.12|727.12|0
1655314610000|2022-06-15 17:36:50|729.87|727.87|729.87|727.87|730.12|728.12|729.87|727.87|0
1655314620000|2022-06-15 17:37:00|730.12|728.12|730.62|728.62|730.62|728.62|730.12|728.12|0
1655314630000|2022-06-15 17:37:10|730.37|728.37|730.62|728.62|730.62|728.62|730.37|728.37|0
1655314640000|2022-06-15 17:37:20|730.87|728.87|729.87|727.87|730.87|728.87|729.87|727.87|0
1655314650000|2022-06-15 17:37:30|729.37|727.37|729.37|727.37|729.37|727.37|728.87|726.87|0
1655314660000|2022-06-15 17:37:40|730|728|729.87|727.87|730|728|729.87|727.87|0
1655314670000|2022-06-15 17:37:50|729.62|727.62|729.37|727.37|729.62|727.62|729.37|727.37|0
1655314680000|2022-06-15 17:38:00|728.87|726.87|729.62|727.62|729.62|727.62|728.87|726.87|0
1655314690000|2022-06-15 17:38:10|729.37|727.37|729.37|727.37|729.37|727.37|729.12|727.12|0
1655314700000|2022-06-15 17:38:20|728.87|726.87|728.62|726.62|728.87|726.87|728.62|726.62|0
1655314710000|2022-06-15 17:38:30|728.37|726.37|727.87|725.87|728.37|726.37|727.87|725.87|0
1655314720000|2022-06-15 17:38:40|728.12|726.12|727.87|725.87|728.12|726.12|727.87|725.87|0
1655314730000|2022-06-15 17:38:50|727.62|725.62|727.87|725.87|727.87|725.87|727.62|725.62|0
1655314740000|2022-06-15 17:39:00|728.12|726.12|727.37|725.37|728.12|726.12|727.37|725.37|0
1655314750000|2022-06-15 17:39:10|727.62|725.62|728.37|726.37|728.37|726.37|727.62|725.62|0
1655314760000|2022-06-15 17:39:20|727.87|725.87|727.87|725.87|727.87|725.87|727.87|725.87|0
1655314770000|2022-06-15 17:39:30|727.62|725.62|727.5|725.5|727.62|725.62|727.12|725.12|0
1655314780000|2022-06-15 17:39:40|727.37|725.37|727.62|725.62|727.87|725.87|727.37|725.37|0
1655314790000|2022-06-15 17:39:50|727.87|725.87|727.25|725.25|727.87|725.87|727.25|725.25|0
1655314800000|2022-06-15 17:40:00|727.37|725.37|727.37|725.37|727.62|725.62|727.37|725.37|0
1655314810000|2022-06-15 17:40:10|727.75|725.75|727.87|725.87|727.87|725.87|727.75|725.75|0
1655314820000|2022-06-15 17:40:20|727.12|725.12|727.87|725.87|727.87|725.87|727.12|725.12|0
1655314830000|2022-06-15 17:40:30|727.62|725.62|727.87|725.87|727.87|725.87|727.62|725.62|0
1655314840000|2022-06-15 17:40:40|728.12|726.12|728.37|726.37|728.37|726.37|727.87|725.87|0
1655314850000|2022-06-15 17:40:50|727.87|725.87|728.12|726.12|728.37|726.37|727.87|725.87|0
1655314860000|2022-06-15 17:41:00|728.37|726.37|728.37|726.37|728.62|726.62|728.37|726.37|0
1655314870000|2022-06-15 17:41:10|728.62|726.62|728.75|726.75|728.87|726.87|728.62|726.62|0
1655314880000|2022-06-15 17:41:20|728.87|726.87|729.37|727.37|729.37|727.37|728.87|726.87|0
1655314890000|2022-06-15 17:41:30|729.62|727.62|728.62|726.62|729.62|727.62|728.62|726.62|0
1655314900000|2022-06-15 17:41:40|728.12|726.12|728.87|726.87|728.87|726.87|728.12|726.12|0
1655314910000|2022-06-15 17:41:50|729.12|727.12|729.37|727.37|729.37|727.37|729.12|727.12|0
1655314920000|2022-06-15 17:42:00|728.62|726.62|728.87|726.87|728.87|726.87|728.37|726.37|0
1655314930000|2022-06-15 17:42:10|729.12|727.12|728.87|726.87|729.12|727.12|728.87|726.87|0
1655314940000|2022-06-15 17:42:20|728.37|726.37|729.37|727.37|729.37|727.37|728.12|726.12|0
1655314950000|2022-06-15 17:42:30|729.62|727.62|728.62|726.62|729.62|727.62|728.62|726.62|0
1655314960000|2022-06-15 17:42:40|728.87|726.87|728.37|726.37|728.87|726.87|728.12|726.12|0
1655314970000|2022-06-15 17:42:50|728.62|726.62|728.37|726.37|728.62|726.62|728.37|726.37|0
1655314980000|2022-06-15 17:43:00|728.62|726.62|728.37|726.37|728.75|726.75|728.37|726.37|0
1655314990000|2022-06-15 17:43:10|728.5|726.5|728.62|726.62|728.62|726.62|728.5|726.5|0
1655315000000|2022-06-15 17:43:20|728.87|726.87|728.62|726.62|729.12|727.12|728.62|726.62|0
1655315010000|2022-06-15 17:43:30|728.37|726.37|727.87|725.87|728.37|726.37|727.87|725.87|0
1655315020000|2022-06-15 17:43:40|727.62|725.62|727.62|725.62|727.62|725.62|727.37|725.37|0
1655315030000|2022-06-15 17:43:50|727.87|725.87|728.62|726.62|728.62|726.62|727.87|725.87|0
1655315040000|2022-06-15 17:44:00|728.87|726.87|729.62|727.62|729.62|727.62|728.87|726.87|0
1655315050000|2022-06-15 17:44:10|729.37|727.37|729.12|727.12|729.37|727.37|729.12|727.12|0
1655315060000|2022-06-15 17:44:20|729.37|727.37|729.62|727.62|729.62|727.62|729.37|727.37|0
1655315070000|2022-06-15 17:44:30|729.37|727.37|729.37|727.37|729.37|727.37|729.37|727.37|0
1655315080000|2022-06-15 17:44:40|729.62|727.62|730.12|728.12|730.12|728.12|729.62|727.62|0
1655315090000|2022-06-15 17:44:50|729.87|727.87|729.37|727.37|729.87|727.87|729.37|727.37|0
1655315100000|2022-06-15 17:45:00|729.62|727.62|730.12|728.12|730.12|728.12|729.62|727.62|0
1655315110000|2022-06-15 17:45:10|729.87|727.87|730.37|728.37|730.37|728.37|729.87|727.87|0
1655315120000|2022-06-15 17:45:20|730.12|728.12|730.37|728.37|730.37|728.37|730.12|728.12|0
1655315130000|2022-06-15 17:45:30|731|729|731.37|729.37|731.37|729.37|731|729|0
1655315140000|2022-06-15 17:45:40|730.87|728.87|730.62|728.62|730.87|728.87|729.87|727.87|0
1655315150000|2022-06-15 17:45:50|730.37|728.37|730.87|728.87|730.87|728.87|730.12|728.12|0
1655315160000|2022-06-15 17:46:00|730.37|728.37|730.37|728.37|730.62|728.62|730.37|728.37|0
1655315170000|2022-06-15 17:46:10|730.12|728.12|730.75|728.75|730.87|728.87|730.12|728.12|0
1655315180000|2022-06-15 17:46:20|730.87|728.87|730.62|728.62|730.87|728.87|730.62|728.62|0
1655315190000|2022-06-15 17:46:30|730.37|728.37|729.62|727.62|730.37|728.37|729.62|727.62|0
1655315200000|2022-06-15 17:46:40|729.37|727.37|729.37|727.37|729.37|727.37|729.37|727.37|0
1655315210000|2022-06-15 17:46:50|729.12|727.12|728.62|726.62|729.12|727.12|728.62|726.62|0
1655315220000|2022-06-15 17:47:00|729.12|727.12|728.87|726.87|729.12|727.12|728.87|726.87|0
1655315230000|2022-06-15 17:47:10|729.12|727.12|729.25|727.25|729.37|727.37|729.12|727.12|0
1655315240000|2022-06-15 17:47:20|729.37|727.37|729.37|727.37|729.37|727.37|729.25|727.25|0
1655315250000|2022-06-15 17:47:30|729.12|727.12|729.12|727.12|729.62|727.62|729.12|727.12|0
1655315260000|2022-06-15 17:47:40|729.87|727.87|730.37|728.37|730.62|728.62|729.87|727.87|0
1655315270000|2022-06-15 17:47:50|730.62|728.62|730.62|728.62|730.87|728.87|730.62|728.62|0
1655315280000|2022-06-15 17:48:00|730.87|728.87|731.37|729.37|731.37|729.37|730.87|728.87|0
1655315290000|2022-06-15 17:48:10|731.12|729.12|731.62|729.62|732.12|730.12|731.12|729.12|0
1655315300000|2022-06-15 17:48:20|731.37|729.37|731.87|729.87|731.87|729.87|731.37|729.37|0
1655315310000|2022-06-15 17:48:30|732.12|730.12|732.12|730.12|732.12|730.12|731.87|729.87|0
1655315340000|2022-06-15 17:49:00|732.37|730.37|733.12|731.12|733.12|731.12|732.37|730.37|0
1655315350000|2022-06-15 17:49:10|732.87|730.87|733.12|731.12|733.12|731.12|732.62|730.62|0
1655315360000|2022-06-15 17:49:20|733.37|731.37|733.87|731.87|734.12|732.12|733.37|731.37|0
1655315370000|2022-06-15 17:49:30|734.12|732.12|734.62|732.62|734.62|732.62|734.12|732.12|0
1655315380000|2022-06-15 17:49:40|734.87|732.87|734.62|732.62|735.12|733.12|734.62|732.62|0
1655315390000|2022-06-15 17:49:50|734.75|732.75|734.87|732.87|734.87|732.87|734.75|732.75|0
1655315400000|2022-06-15 17:50:00|734.62|732.62|736.12|734.12|736.12|734.12|734.62|732.62|0
1655315410000|2022-06-15 17:50:10|735.87|733.87|737.37|735.37|737.37|735.37|735.87|733.87|0
1655315420000|2022-06-15 17:50:20|737.62|735.62|737.87|735.87|737.87|735.87|737.37|735.37|0
1655315430000|2022-06-15 17:50:30|738.12|736.12|738.37|736.37|738.37|736.37|738.12|736.12|0
1655315440000|2022-06-15 17:50:40|738.62|736.62|738.37|736.37|738.62|736.62|738.37|736.37|0
1655315450000|2022-06-15 17:50:50|738.12|736.12|738.12|736.12|738.37|736.37|738.12|736.12|0
1655315460000|2022-06-15 17:51:00|738.37|736.37|737.87|735.87|738.37|736.37|737.87|735.87|0
1655315470000|2022-06-15 17:51:10|738.12|736.12|738.62|736.62|738.62|736.62|738.12|736.12|0
1655315480000|2022-06-15 17:51:20|739.12|737.12|739.62|737.62|739.87|737.87|739.12|737.12|0
1655315490000|2022-06-15 17:51:30|739.37|737.37|739.37|737.37|739.37|737.37|739.12|737.12|0
1655315500000|2022-06-15 17:51:40|739.62|737.62|736.87|734.87|739.62|737.62|736.87|734.87|0
1655315510000|2022-06-15 17:51:50|736.62|734.62|733.37|731.37|736.62|734.62|733.37|731.37|0
1655315520000|2022-06-15 17:52:00|732.87|730.87|732.87|730.87|733.12|731.12|732.87|730.87|0
1655315530000|2022-06-15 17:52:10|732.12|730.12|732.62|730.62|732.87|730.87|732.12|730.12|0
1655315540000|2022-06-15 17:52:20|733.12|731.12|732.37|730.37|733.12|731.12|732.37|730.37|0
1655315550000|2022-06-15 17:52:30|732.12|730.12|731.87|729.87|732.12|730.12|731.87|729.87|0
1655315560000|2022-06-15 17:52:40|731.37|729.37|731.62|729.62|731.62|729.62|731.37|729.37|0
1655315570000|2022-06-15 17:52:50|731.37|729.37|730.87|728.87|732.12|730.12|730.87|728.87|0
1655315580000|2022-06-15 17:53:00|731.12|729.12|731.87|729.87|731.87|729.87|731.12|729.12|0
1655315590000|2022-06-15 17:53:10|731.37|729.37|730.12|728.12|731.37|729.37|730.12|728.12|0
1655315600000|2022-06-15 17:53:20|730.25|728.25|730.12|728.12|730.62|728.62|730.12|728.12|0
1655315610000|2022-06-15 17:53:30|729.62|727.62|729.62|727.62|729.87|727.87|729.62|727.62|0
1655315620000|2022-06-15 17:53:40|729.87|727.87|730.62|728.62|730.62|728.62|729.87|727.87|0
1655315630000|2022-06-15 17:53:50|730.87|728.87|731.25|729.25|731.25|729.25|730.87|728.87|0
1655315640000|2022-06-15 17:54:00|731.62|729.62|730.12|728.12|731.62|729.62|730.12|728.12|0
1655315650000|2022-06-15 17:54:10|730.37|728.37|729.37|727.37|730.37|728.37|729.37|727.37|0
1655315660000|2022-06-15 17:54:20|729.62|727.62|728.87|726.87|729.62|727.62|728.87|726.87|0
1655315670000|2022-06-15 17:54:30|728.5|726.5|728.37|726.37|728.5|726.5|728.37|726.37|0
1655315680000|2022-06-15 17:54:40|728.12|726.12|727.87|725.87|728.37|726.37|727.87|725.87|0
1655315690000|2022-06-15 17:54:50|727.37|725.37|727.12|725.12|727.37|725.37|727|725|0
1655315700000|2022-06-15 17:55:00|727.87|725.87|727.37|725.37|728.12|726.12|727.37|725.37|0
1655315710000|2022-06-15 17:55:10|726.87|724.87|725.75|723.75|726.87|724.87|725.62|723.62|0
1655315720000|2022-06-15 17:55:20|724.87|722.87|724.12|722.12|724.87|722.87|723.87|721.87|0
1655315730000|2022-06-15 17:55:30|722.87|720.87|724.12|722.12|724.12|722.12|722.87|720.87|0
1655315740000|2022-06-15 17:55:40|723.62|721.62|723.37|721.37|723.62|721.62|723.37|721.37|0
1655315750000|2022-06-15 17:55:50|723.12|721.12|723.62|721.62|723.75|721.75|723.12|721.12|0
1655315760000|2022-06-15 17:56:00|723.87|721.87|723.75|721.75|723.87|721.87|723.62|721.62|0
1655315770000|2022-06-15 17:56:10|723.87|721.87|724.87|722.87|724.87|722.87|723.87|721.87|0
1655315780000|2022-06-15 17:56:20|724.37|722.37|723.12|721.12|724.37|722.37|723.12|721.12|0
1655315790000|2022-06-15 17:56:30|723.25|721.25|724.5|722.5|724.5|722.5|723.25|721.25|0
1655315800000|2022-06-15 17:56:40|724.62|722.62|724.25|722.25|724.62|722.62|724.12|722.12|0
1655315810000|2022-06-15 17:56:50|724.37|722.37|724.12|722.12|724.37|722.37|723.37|721.37|0
1655315820000|2022-06-15 17:57:00|724.62|722.62|725.12|723.12|725.12|723.12|724.5|722.5|0
1655315830000|2022-06-15 17:57:10|725.37|723.37|725.62|723.62|725.62|723.62|725.37|723.37|0
1655315840000|2022-06-15 17:57:20|726.12|724.12|726.12|724.12|727.37|725.37|726.12|724.12|0
1655315850000|2022-06-15 17:57:30|725.87|723.87|725.5|723.5|726.25|724.25|725.37|723.37|0
1655315860000|2022-06-15 17:57:40|725.25|723.25|725.62|723.62|725.62|723.62|725.25|723.25|0
1655315870000|2022-06-15 17:57:50|726.12|724.12|725.5|723.5|726.12|724.12|725.5|723.5|0
1655315880000|2022-06-15 17:58:00|725.25|723.25|725.62|723.62|725.62|723.62|725.12|723.12|0
1655315890000|2022-06-15 17:58:10|724.25|722.25|720.75|718.75|724.25|722.25|719.75|717.75|0
1655315900000|2022-06-15 17:58:20|723.25|721.25|724.75|722.75|725|723|723.12|721.12|0
1655315910000|2022-06-15 17:58:30|725|723|724.75|722.75|725|723|724.75|722.75|0
1655315920000|2022-06-15 17:58:40|724|722|723.12|721.12|724|722|723.12|721.12|0
1655315930000|2022-06-15 17:58:50|724|722|724.75|722.75|724.75|722.75|724|722|0
1655315940000|2022-06-15 17:59:00|725|723|725.75|723.75|725.75|723.75|725|723|0
1655315950000|2022-06-15 17:59:10|726|724|724.75|722.75|726|724|724.75|722.75|0
1655315960000|2022-06-15 17:59:20|724.12|722.12|722.12|720.12|724.12|722.12|722.12|720.12|0
1655315970000|2022-06-15 17:59:30|721.12|719.12|717.5|715.5|721.12|719.12|716|714|0
1655315980000|2022-06-15 17:59:40|718.37|716.37|721.25|719.25|721.25|719.25|718.37|716.37|0
1655315990000|2022-06-15 17:59:50|721.37|719.37|720.25|718.25|721.37|719.37|720.25|718.25|0
1655316000000|2022-06-15 18:00:00|721.37|719.37|731.87|729.87|732.37|730.37|721.37|719.37|0
1655316010000|2022-06-15 18:00:10|735.87|733.87|719|717|735.87|733.87|719|717|0
1655316020000|2022-06-15 18:00:20|721.87|719.87|718.37|716.37|722.75|720.75|718.37|716.37|0
1655316030000|2022-06-15 18:00:30|709|707|707.87|705.87|709|707|702.25|700.25|0
1655316040000|2022-06-15 18:00:40|702.12|700.12|706.87|704.87|707|705|702.12|700.12|0
1655316050000|2022-06-15 18:00:50|709.5|707.5|716.5|714.5|716.5|714.5|709.5|707.5|0
1655316060000|2022-06-15 18:01:00|716.62|714.62|724.25|722.25|724.25|722.25|715|713|0
1655316070000|2022-06-15 18:01:10|724.12|722.12|729.87|727.87|730|728|724.12|722.12|0
1655316080000|2022-06-15 18:01:20|731|729|735.62|733.62|735.87|733.87|731|729|0
1655316090000|2022-06-15 18:01:30|735.87|733.87|738.62|736.62|738.62|736.62|734.62|732.62|0
1655316100000|2022-06-15 18:01:40|739.5|737.5|736.75|734.75|742.12|740.12|736.75|734.75|0
1655316110000|2022-06-15 18:01:50|736.5|734.5|729.62|727.62|736.5|734.5|729.25|727.25|0
1655316120000|2022-06-15 18:02:00|728.87|726.87|727.87|725.87|729.37|727.37|727.87|725.87|0
1655316130000|2022-06-15 18:02:10|726.25|724.25|720.37|718.37|726.25|724.25|720.37|718.37|0
1655316140000|2022-06-15 18:02:20|719.75|717.75|722.87|720.87|724.25|722.25|719.75|717.75|0
1655316150000|2022-06-15 18:02:30|720.62|718.62|722.37|720.37|722.37|720.37|720.62|718.62|0
1655316160000|2022-06-15 18:02:40|724.37|722.37|728.12|726.12|728.12|726.12|724.37|722.37|0
1655316170000|2022-06-15 18:02:50|726.37|724.37|732.25|730.25|732.25|730.25|726.37|724.37|0
1655316180000|2022-06-15 18:03:00|735.37|733.37|735.62|733.62|735.62|733.62|734.37|732.37|0
1655316190000|2022-06-15 18:03:10|735.5|733.5|737.62|735.62|738.62|736.62|735.5|733.5|0
1655316200000|2022-06-15 18:03:20|735.62|733.62|733.37|731.37|735.62|733.62|732.62|730.62|0
1655316210000|2022-06-15 18:03:30|733|731|731.87|729.87|734.25|732.25|729.37|727.37|0
1655316220000|2022-06-15 18:03:40|731.62|729.62|736.12|734.12|736.12|734.12|731.62|729.62|0
1655316230000|2022-06-15 18:03:50|736.87|734.87|737.37|735.37|737.37|735.37|736.25|734.25|0
1655316240000|2022-06-15 18:04:00|737.12|735.12|734.5|732.5|737.12|735.12|734.25|732.25|0
1655316250000|2022-06-15 18:04:10|736.62|734.62|740.12|738.12|740.12|738.12|736.62|734.62|0
1655316260000|2022-06-15 18:04:20|740.25|738.25|742.62|740.62|742.62|740.62|739.37|737.37|0
1655316270000|2022-06-15 18:04:30|744.87|742.87|748.87|746.87|748.87|746.87|744.87|742.87|0
1655316280000|2022-06-15 18:04:40|751.37|749.37|751|749|751.37|749.37|748|746|0
1655316290000|2022-06-15 18:04:50|748.12|746.12|743.12|741.12|749.25|747.25|743.12|741.12|0
1655316300000|2022-06-15 18:05:00|746.62|744.62|746.37|744.37|746.62|744.62|743.87|741.87|0
1655316310000|2022-06-15 18:05:10|744.87|742.87|742.5|740.5|745.87|743.87|742.5|740.5|0
1655316320000|2022-06-15 18:05:20|740.87|738.87|739.87|737.87|740.87|738.87|737|735|0
1655316330000|2022-06-15 18:05:30|741.87|739.87|744.62|742.62|745.37|743.37|741.87|739.87|0
1655316340000|2022-06-15 18:05:40|744.12|742.12|746.75|744.75|746.75|744.75|744.12|742.12|0
1655316350000|2022-06-15 18:05:50|748.25|746.25|748.62|746.62|749|747|748.25|746.25|0
1655316360000|2022-06-15 18:06:00|749.37|747.37|745.75|743.75|749.37|747.37|745.75|743.75|0
1655316370000|2022-06-15 18:06:10|748.37|746.37|749.75|747.75|749.75|747.75|747.12|745.12|0
1655316380000|2022-06-15 18:06:20|749.87|747.87|752.87|750.87|752.87|750.87|749.37|747.37|0
1655316390000|2022-06-15 18:06:30|754.62|752.62|757.5|755.5|757.5|755.5|754.62|752.62|0
1655316400000|2022-06-15 18:06:40|758.12|756.12|757.25|755.25|758.12|756.12|757|755|0
1655316410000|2022-06-15 18:06:50|758.37|756.37|762.37|760.37|762.37|760.37|758.37|756.37|0
1655316420000|2022-06-15 18:07:00|760.37|758.37|762.37|760.37|762.37|760.37|760.37|758.37|0
1655316430000|2022-06-15 18:07:10|763.62|761.62|760.12|758.12|763.62|761.62|758.87|756.87|0
1655316440000|2022-06-15 18:07:20|758.25|756.25|754.62|752.62|758.25|756.25|754.62|752.62|0
1655316450000|2022-06-15 18:07:30|753.62|751.62|753.12|751.12|754.62|752.62|752.12|750.12|0
1655316460000|2022-06-15 18:07:40|751.12|749.12|748.12|746.12|752.12|750.12|748.12|746.12|0
1655316470000|2022-06-15 18:07:50|749.37|747.37|754.12|752.12|754.12|752.12|749.37|747.37|0
1655316480000|2022-06-15 18:08:00|755|753|754.62|752.62|756.75|754.75|754.62|752.62|0
1655316490000|2022-06-15 18:08:10|756.37|754.37|753.87|751.87|756.37|754.37|753.87|751.87|0
1655316500000|2022-06-15 18:08:20|751.87|749.87|753.37|751.37|753.37|751.37|751.37|749.37|0
1655316510000|2022-06-15 18:08:30|754.5|752.5|755.12|753.12|755.37|753.37|754.5|752.5|0
1655316520000|2022-06-15 18:08:40|754.62|752.62|754.37|752.37|757|755|754.37|752.37|0
1655316530000|2022-06-15 18:08:50|754.12|752.12|757.12|755.12|757.62|755.62|754.12|752.12|0
1655316540000|2022-06-15 18:09:00|757.87|755.87|759|757|759.12|757.12|757.87|755.87|0
1655316550000|2022-06-15 18:09:10|757.87|755.87|752.12|750.12|757.87|755.87|752.12|750.12|0
1655316560000|2022-06-15 18:09:20|749.87|747.87|746.5|744.5|749.87|747.87|746.5|744.5|0
1655316570000|2022-06-15 18:09:30|747.62|745.62|745|743|747.62|745.62|745|743|0
1655316580000|2022-06-15 18:09:40|744.62|742.62|744.12|742.12|746.12|744.12|744.12|742.12|0
1655316590000|2022-06-15 18:09:50|744.87|742.87|744.25|742.25|744.87|742.87|742.62|740.62|0
1655316600000|2022-06-15 18:10:00|745.37|743.37|746.75|744.75|746.75|744.75|743.87|741.87|0
1655316610000|2022-06-15 18:10:10|748.5|746.5|752.75|750.75|752.75|750.75|748.5|746.5|0
1655316620000|2022-06-15 18:10:20|754.37|752.37|756.37|754.37|756.37|754.37|754.37|752.37|0
1655316630000|2022-06-15 18:10:30|754.87|752.87|756.62|754.62|756.87|754.87|754.62|752.62|0
1655316640000|2022-06-15 18:10:40|757.12|755.12|754.87|752.87|757.12|755.12|754.87|752.87|0
1655316650000|2022-06-15 18:10:50|753.37|751.37|757.12|755.12|757.12|755.12|753.37|751.37|0
1655316660000|2022-06-15 18:11:00|756.87|754.87|755.87|753.87|757.37|755.37|755.87|753.87|0
1655316670000|2022-06-15 18:11:10|752.87|750.87|744.62|742.62|752.87|750.87|744.62|742.62|0
1655316680000|2022-06-15 18:11:20|744.5|742.5|743.12|741.12|744.5|742.5|743.12|741.12|0
1655316690000|2022-06-15 18:11:30|745.5|743.5|748.62|746.62|748.62|746.62|745.5|743.5|0
1655316700000|2022-06-15 18:11:40|749.12|747.12|746.87|744.87|749.12|747.12|746.62|744.62|0
1655316710000|2022-06-15 18:11:50|747.25|745.25|748.37|746.37|748.37|746.37|747.25|745.25|0
1655316720000|2022-06-15 18:12:00|747.62|745.62|748.62|746.62|749.5|747.5|747.62|745.62|0
1655316730000|2022-06-15 18:12:10|746.62|744.62|747.25|745.25|747.87|745.87|746.62|744.62|0
1655316740000|2022-06-15 18:12:20|749.12|747.12|750.87|748.87|750.87|748.87|749.12|747.12|0
1655316750000|2022-06-15 18:12:30|748.62|746.62|748|746|748.62|746.62|745.62|743.62|0
1655316760000|2022-06-15 18:12:40|749.62|747.62|752.12|750.12|752.12|750.12|749.62|747.62|0
1655316770000|2022-06-15 18:12:50|750.87|748.87|750.75|748.75|750.87|748.87|749.12|747.12|0
1655316780000|2022-06-15 18:13:00|748.62|746.62|744.87|742.87|748.62|746.62|744.87|742.87|0
1655316790000|2022-06-15 18:13:10|745.62|743.62|746.62|744.62|746.62|744.62|744.87|742.87|0
1655316800000|2022-06-15 18:13:20|748.37|746.37|747.87|745.87|748.37|746.37|747.12|745.12|0
1655316810000|2022-06-15 18:13:30|745.37|743.37|745.87|743.87|745.87|743.87|745.12|743.12|0
1655316820000|2022-06-15 18:13:40|747.12|745.12|746.87|744.87|747.37|745.37|746.87|744.87|0
1655316830000|2022-06-15 18:13:50|745.87|743.87|742.12|740.12|745.87|743.87|742.12|740.12|0
1655316840000|2022-06-15 18:14:00|744.12|742.12|744.62|742.62|744.87|742.87|743.62|741.62|0
1655316850000|2022-06-15 18:14:10|742.12|740.12|744.12|742.12|744.12|742.12|742.12|740.12|0
1655316860000|2022-06-15 18:14:20|743.87|741.87|742.12|740.12|743.87|741.87|742.12|740.12|0
1655316870000|2022-06-15 18:14:30|743.62|741.62|746.62|744.62|746.62|744.62|743.62|741.62|0
1655316880000|2022-06-15 18:14:40|746.37|744.37|746.37|744.37|746.87|744.87|746.25|744.25|0
1655316890000|2022-06-15 18:14:50|745.12|743.12|745.37|743.37|745.37|743.37|744.37|742.37|0
1655316900000|2022-06-15 18:15:00|744.62|742.62|746.12|744.12|746.37|744.37|744.62|742.62|0
1655316910000|2022-06-15 18:15:10|747.37|745.37|749.87|747.87|749.87|747.87|747.37|745.37|0
1655316920000|2022-06-15 18:15:20|750.75|748.75|749.75|747.75|750.75|748.75|749.75|747.75|0
1655316930000|2022-06-15 18:15:30|749.37|747.37|744.87|742.87|749.37|747.37|744.87|742.87|0
1655316940000|2022-06-15 18:15:40|745.62|743.62|741.37|739.37|745.62|743.62|741.37|739.37|0
1655316950000|2022-06-15 18:15:50|740.87|738.87|739.12|737.12|740.87|738.87|738.62|736.62|0
1655316960000|2022-06-15 18:16:00|738.75|736.75|738.12|736.12|739.12|737.12|738.12|736.12|0
1655316970000|2022-06-15 18:16:10|739.25|737.25|740.62|738.62|740.62|738.62|738.62|736.62|0
1655316980000|2022-06-15 18:16:20|741.37|739.37|742.12|740.12|742.5|740.5|741.37|739.37|0
1655316990000|2022-06-15 18:16:30|740.37|738.37|738.37|736.37|740.37|738.37|738.37|736.37|0
1655317000000|2022-06-15 18:16:40|736.62|734.62|734.62|732.62|736.62|734.62|734.62|732.62|0
1655317010000|2022-06-15 18:16:50|734|732|732.37|730.37|734|732|732.37|730.37|0
1655317020000|2022-06-15 18:17:00|732.12|730.12|728.62|726.62|732.12|730.12|728.62|726.62|0
1655317030000|2022-06-15 18:17:10|728.87|726.87|731.12|729.12|731.37|729.37|728.87|726.87|0
1655317040000|2022-06-15 18:17:20|731.37|729.37|730.87|728.87|731.37|729.37|729.37|727.37|0
1655317050000|2022-06-15 18:17:30|731.37|729.37|732.37|730.37|732.5|730.5|731.37|729.37|0
1655317060000|2022-06-15 18:17:40|730.12|728.12|731.87|729.87|731.87|729.87|730|728|0
1655317070000|2022-06-15 18:17:50|733.12|731.12|730.37|728.37|733.12|731.12|730.37|728.37|0
1655317080000|2022-06-15 18:18:00|731.12|729.12|729.37|727.37|731.62|729.62|729.37|727.37|0
1655317090000|2022-06-15 18:18:10|729.12|727.12|733.37|731.37|733.37|731.37|729.12|727.12|0
1655317100000|2022-06-15 18:18:20|733.87|731.87|732.75|730.75|733.87|731.87|732.12|730.12|0
1655317110000|2022-06-15 18:18:30|734.12|732.12|731.12|729.12|734.12|732.12|731.12|729.12|0
1655317120000|2022-06-15 18:18:40|730.62|728.62|730.37|728.37|732.62|730.62|730.37|728.37|0
1655317130000|2022-06-15 18:18:50|730.75|728.75|732.37|730.37|732.37|730.37|730.75|728.75|0
1655317140000|2022-06-15 18:19:00|732.12|730.12|731.25|729.25|732.12|730.12|731.25|729.25|0
1655317150000|2022-06-15 18:19:10|731.37|729.37|732.62|730.62|732.62|730.62|730.12|728.12|0
1655317160000|2022-06-15 18:19:20|733|731|735.62|733.62|735.62|733.62|733|731|0
1655317170000|2022-06-15 18:19:30|736.5|734.5|734.87|732.87|736.5|734.5|733.5|731.5|0
1655317180000|2022-06-15 18:19:40|735.87|733.87|735.87|733.87|735.87|733.87|735.37|733.37|0
1655317190000|2022-06-15 18:19:50|735.62|733.62|736.62|734.62|737.12|735.12|735.62|733.62|0
1655317200000|2022-06-15 18:20:00|734.87|732.87|734.87|732.87|737.62|735.62|734.87|732.87|0
1655317210000|2022-06-15 18:20:10|735.12|733.12|732.62|730.62|735.12|733.12|732.62|730.62|0
1655317220000|2022-06-15 18:20:20|732.87|730.87|731.12|729.12|732.87|730.87|731.12|729.12|0
1655317230000|2022-06-15 18:20:30|729.87|727.87|729|727|729.87|727.87|728.12|726.12|0
1655317240000|2022-06-15 18:20:40|729.37|727.37|731.37|729.37|731.37|729.37|729.37|727.37|0
1655317250000|2022-06-15 18:20:50|731.75|729.75|733.62|731.62|733.62|731.62|731.75|729.75|0
1655317260000|2022-06-15 18:21:00|732.37|730.37|730.12|728.12|732.5|730.5|730.12|728.12|0
1655317270000|2022-06-15 18:21:10|731.25|729.25|730.87|728.87|731.25|729.25|730.12|728.12|0
1655317280000|2022-06-15 18:21:20|731.37|729.37|733.37|731.37|733.37|731.37|731.12|729.12|0
1655317290000|2022-06-15 18:21:30|733.12|731.12|735.37|733.37|735.37|733.37|733.12|731.12|0
1655317300000|2022-06-15 18:21:40|735.25|733.25|735.37|733.37|735.37|733.37|733.87|731.87|0
1655317310000|2022-06-15 18:21:50|736|734|735.12|733.12|736|734|734.12|732.12|0
1655317320000|2022-06-15 18:22:00|736.12|734.12|739.5|737.5|739.5|737.5|736.12|734.12|0
1655317330000|2022-06-15 18:22:10|740.12|738.12|742.12|740.12|742.12|740.12|739.75|737.75|0
1655317340000|2022-06-15 18:22:20|742|740|741.37|739.37|742|740|741.25|739.25|0
1655317350000|2022-06-15 18:22:30|742.37|740.37|743.12|741.12|743.12|741.12|742.12|740.12|0
1655317360000|2022-06-15 18:22:40|742.12|740.12|741.25|739.25|743.37|741.37|739.87|737.87|0
1655317370000|2022-06-15 18:22:50|741.12|739.12|743.87|741.87|743.87|741.87|741.12|739.12|0
1655317380000|2022-06-15 18:23:00|744.12|742.12|744.5|742.5|745.37|743.37|744.12|742.12|0
1655317390000|2022-06-15 18:23:10|744.62|742.62|746.37|744.37|746.37|744.37|744|742|0
1655317400000|2022-06-15 18:23:20|747.12|745.12|745.62|743.62|747.12|745.12|745.62|743.62|0
1655317410000|2022-06-15 18:23:30|745.87|743.87|749.12|747.12|749.12|747.12|745.87|743.87|0
1655317420000|2022-06-15 18:23:40|749|747|748.87|746.87|750.62|748.62|748.87|746.87|0
1655317430000|2022-06-15 18:23:50|749.62|747.62|752.12|750.12|752.12|750.12|749.62|747.62|0
1655317440000|2022-06-15 18:24:00|753.12|751.12|753.37|751.37|753.37|751.37|753.12|751.12|0
1655317450000|2022-06-15 18:24:10|753.25|751.25|754.37|752.37|754.37|752.37|753.25|751.25|0
1655317460000|2022-06-15 18:24:20|751.12|749.12|753.87|751.87|753.87|751.87|750.37|748.37|0
1655317470000|2022-06-15 18:24:30|753.12|751.12|751.62|749.62|753.12|751.12|751.62|749.62|0
1655317480000|2022-06-15 18:24:40|751.37|749.37|750.87|748.87|751.37|749.37|750.12|748.12|0
1655317490000|2022-06-15 18:24:50|751.12|749.12|750.12|748.12|751.12|749.12|750.12|748.12|0
1655317500000|2022-06-15 18:25:00|747.62|745.62|749.12|747.12|749.12|747.12|747.62|745.62|0
1655317510000|2022-06-15 18:25:10|749.37|747.37|750.62|748.62|750.62|748.62|747.62|745.62|0
1655317520000|2022-06-15 18:25:20|750.75|748.75|746.87|744.87|750.75|748.75|746.87|744.87|0
1655317530000|2022-06-15 18:25:30|747.87|745.87|744.87|742.87|747.87|745.87|744.87|742.87|0
1655317540000|2022-06-15 18:25:40|743.87|741.87|747.87|745.87|747.87|745.87|743.87|741.87|0
1655317550000|2022-06-15 18:25:50|748.25|746.25|748.12|746.12|749.12|747.12|747.87|745.87|0
1655317560000|2022-06-15 18:26:00|746.87|744.87|750.25|748.25|750.25|748.25|746.87|744.87|0
1655317570000|2022-06-15 18:26:10|750.62|748.62|751.37|749.37|751.37|749.37|749.12|747.12|0
1655317580000|2022-06-15 18:26:20|749.87|747.87|748.87|746.87|750.37|748.37|748.87|746.87|0
1655317590000|2022-06-15 18:26:30|749.62|747.62|748.37|746.37|749.87|747.87|748.12|746.12|0
1655317600000|2022-06-15 18:26:40|746.87|744.87|746.87|744.87|747.12|745.12|746.87|744.87|0
1655317610000|2022-06-15 18:26:50|745.62|743.62|745.37|743.37|746.5|744.5|745.37|743.37|0
1655317620000|2022-06-15 18:27:00|745.5|743.5|742.87|740.87|745.5|743.5|742.87|740.87|0
1655317630000|2022-06-15 18:27:10|741.37|739.37|741.87|739.87|741.87|739.87|741|739|0
1655317640000|2022-06-15 18:27:20|743.62|741.62|745|743|745|743|743.62|741.62|0
1655317650000|2022-06-15 18:27:30|745.37|743.37|743.62|741.62|745.37|743.37|743.62|741.62|0
1655317660000|2022-06-15 18:27:40|745.87|743.87|746.87|744.87|746.87|744.87|745.87|743.87|0
1655317670000|2022-06-15 18:27:50|747.87|745.87|747.87|745.87|749|747|747.87|745.87|0
1655317680000|2022-06-15 18:28:00|747.62|745.62|746.37|744.37|747.62|745.62|746.12|744.12|0
1655317690000|2022-06-15 18:28:10|745.62|743.62|747.87|745.87|747.87|745.87|745.62|743.62|0
1655317700000|2022-06-15 18:28:20|749.12|747.12|750.37|748.37|750.37|748.37|747.37|745.37|0
1655317710000|2022-06-15 18:28:30|750.87|748.87|750.25|748.25|750.87|748.87|750.25|748.25|0
1655317720000|2022-06-15 18:28:40|750.62|748.62|751.62|749.62|751.62|749.62|749.87|747.87|0
1655317730000|2022-06-15 18:28:50|749.37|747.37|751.37|749.37|751.37|749.37|748.62|746.62|0
1655317740000|2022-06-15 18:29:00|751.5|749.5|751.87|749.87|752.87|750.87|751.5|749.5|0
1655317750000|2022-06-15 18:29:10|751.62|749.62|750.62|748.62|752.37|750.37|750.62|748.62|0
1655317760000|2022-06-15 18:29:20|748.87|746.87|749.37|747.37|749.37|747.37|748.75|746.75|0
1655317770000|2022-06-15 18:29:30|750.87|748.87|751.12|749.12|751.12|749.12|750.87|748.87|0
1655317780000|2022-06-15 18:29:40|751.62|749.62|752.12|750.12|752.37|750.37|751.62|749.62|0
1655317790000|2022-06-15 18:29:50|751.37|749.37|753.12|751.12|753.12|751.12|749.75|747.75|0
1655317800000|2022-06-15 18:30:00|754.12|752.12|750.37|748.37|754.12|752.12|750.12|748.12|0
1655317810000|2022-06-15 18:30:10|752.87|750.87|752.12|750.12|752.87|750.87|752.12|750.12|0
1655317820000|2022-06-15 18:30:20|752.87|750.87|752.87|750.87|754.12|752.12|752.87|750.87|0
1655317830000|2022-06-15 18:30:30|750.87|748.87|748.87|746.87|750.87|748.87|748.37|746.37|0
1655317840000|2022-06-15 18:30:40|750.62|748.62|753.62|751.62|753.62|751.62|750.62|748.62|0
1655317850000|2022-06-15 18:30:50|754.12|752.12|757.87|755.87|757.87|755.87|754.12|752.12|0
1655317860000|2022-06-15 18:31:00|757.62|755.62|757.87|755.87|757.87|755.87|756.37|754.37|0
1655317870000|2022-06-15 18:31:10|756.87|754.87|758.87|756.87|759.37|757.37|756.87|754.87|0
1655317880000|2022-06-15 18:31:20|760.87|758.87|761.87|759.87|761.87|759.87|760.87|758.87|0
1655317890000|2022-06-15 18:31:30|765.75|763.75|762.87|760.87|766.25|764.25|762.87|760.87|0
1655317900000|2022-06-15 18:31:40|761.25|759.25|763.37|761.37|763.87|761.87|761.25|759.25|0
1655317910000|2022-06-15 18:31:50|763.62|761.62|761.62|759.62|763.75|761.75|761.62|759.62|0
1655317920000|2022-06-15 18:32:00|761.87|759.87|764.37|762.37|764.37|762.37|761.87|759.87|0
1655317930000|2022-06-15 18:32:10|764.12|762.12|769.37|767.37|769.37|767.37|764.12|762.12|0
1655317940000|2022-06-15 18:32:20|769.87|767.87|768.87|766.87|771.62|769.62|768.87|766.87|0
1655317950000|2022-06-15 18:32:30|770.37|768.37|770.62|768.62|771.37|769.37|770.37|768.37|0
1655317960000|2022-06-15 18:32:40|771.62|769.62|771.62|769.62|771.62|769.62|770.37|768.37|0
1655317970000|2022-06-15 18:32:50|773.62|771.62|776.12|774.12|776.12|774.12|773.62|771.62|0
1655317980000|2022-06-15 18:33:00|777|775|774.37|772.37|777|775|774.37|772.37|0
1655317990000|2022-06-15 18:33:10|774.87|772.87|779.87|777.87|779.87|777.87|774.87|772.87|0
1655318000000|2022-06-15 18:33:20|779.37|777.37|777.87|775.87|779.37|777.37|776.37|774.37|0
1655318010000|2022-06-15 18:33:30|778.12|776.12|773.62|771.62|778.12|776.12|773.62|771.62|0
1655318020000|2022-06-15 18:33:40|772.37|770.37|770|768|772.37|770.37|768.62|766.62|0
1655318030000|2022-06-15 18:33:50|768|766|769.12|767.12|770.62|768.62|768|766|0
1655318040000|2022-06-15 18:34:00|772.12|770.12|770.37|768.37|772.12|770.12|770.37|768.37|0
1655318050000|2022-06-15 18:34:10|770.12|768.12|770.62|768.62|770.62|768.62|769.12|767.12|0
1655318060000|2022-06-15 18:34:20|772.25|770.25|766.62|764.62|772.25|770.25|766.62|764.62|0
1655318070000|2022-06-15 18:34:30|765.62|763.62|761.5|759.5|765.62|763.62|761.5|759.5|0
1655318080000|2022-06-15 18:34:40|759.87|757.87|763.87|761.87|763.87|761.87|759.87|757.87|0
1655318090000|2022-06-15 18:34:50|762.87|760.87|766.87|764.87|766.87|764.87|762.87|760.87|0
1655318100000|2022-06-15 18:35:00|765.37|763.37|763.37|761.37|765.62|763.62|763.37|761.37|0
1655318110000|2022-06-15 18:35:10|763.87|761.87|767.37|765.37|767.37|765.37|763.87|761.87|0
1655318120000|2022-06-15 18:35:20|764.62|762.62|768.12|766.12|768.12|766.12|764.62|762.62|0
1655318130000|2022-06-15 18:35:30|765.87|763.87|765.12|763.12|767.37|765.37|765.12|763.12|0
1655318140000|2022-06-15 18:35:40|763.62|761.62|763.75|761.75|763.75|761.75|762.87|760.87|0
1655318150000|2022-06-15 18:35:50|764.37|762.37|762.37|760.37|764.37|762.37|762.37|760.37|0
1655318160000|2022-06-15 18:36:00|762.62|760.62|759.12|757.12|762.62|760.62|759.12|757.12|0
1655318170000|2022-06-15 18:36:10|758.37|756.37|756.5|754.5|759.37|757.37|756.5|754.5|0
1655318180000|2022-06-15 18:36:20|756.37|754.37|758.87|756.87|759.62|757.62|756.37|754.37|0
1655318190000|2022-06-15 18:36:30|760.37|758.37|760.62|758.62|761.37|759.37|760.37|758.37|0
1655318200000|2022-06-15 18:36:40|762.25|760.25|761.37|759.37|762.25|760.25|761.12|759.12|0
1655318210000|2022-06-15 18:36:50|761.25|759.25|757.75|755.75|761.25|759.25|757.75|755.75|0
1655318220000|2022-06-15 18:37:00|754.25|752.25|753.87|751.87|755.62|753.62|753.87|751.87|0
1655318230000|2022-06-15 18:37:10|752.37|750.37|752.37|750.37|752.87|750.87|751.87|749.87|0
1655318240000|2022-06-15 18:37:20|751.87|749.87|751.12|749.12|751.87|749.87|751.12|749.12|0
1655318250000|2022-06-15 18:37:30|750.12|748.12|754.12|752.12|754.12|752.12|750.12|748.12|0
1655318260000|2022-06-15 18:37:40|755.62|753.62|756.62|754.62|756.62|754.62|755.62|753.62|0
1655318270000|2022-06-15 18:37:50|755.25|753.25|753.37|751.37|756.12|754.12|753.37|751.37|0
1655318280000|2022-06-15 18:38:00|748.37|746.37|732.62|730.62|748.37|746.37|732.62|730.62|0
1655318290000|2022-06-15 18:38:10|732.87|730.87|734.37|732.37|739.12|737.12|731.62|729.62|0
1655318300000|2022-06-15 18:38:20|733.62|731.62|733.62|731.62|733.62|731.62|731.25|729.25|0
1655318310000|2022-06-15 18:38:30|731.62|729.62|733.25|731.25|733.25|731.25|730.62|728.62|0
1655318320000|2022-06-15 18:38:40|733.62|731.62|724.87|722.87|733.62|731.62|724.87|722.87|0
1655318330000|2022-06-15 18:38:50|726.87|724.87|716.75|714.75|726.87|724.87|716.75|714.75|0
1655318340000|2022-06-15 18:39:00|718.37|716.37|723.62|721.62|723.62|721.62|718.37|716.37|0
1655318350000|2022-06-15 18:39:10|724.5|722.5|728.75|726.75|728.75|726.75|724.5|722.5|0
1655318360000|2022-06-15 18:39:20|724.87|722.87|720.37|718.37|724.87|722.87|720|718|0
1655318370000|2022-06-15 18:39:30|722.62|720.62|724.25|722.25|724.25|722.25|720.5|718.5|0
1655318380000|2022-06-15 18:39:40|724.62|722.62|724.5|722.5|724.62|722.62|723.87|721.87|0
1655318390000|2022-06-15 18:39:50|721.75|719.75|726.62|724.62|726.62|724.62|721.75|719.75|0
1655318400000|2022-06-15 18:40:00|729.87|727.87|725.87|723.87|732.25|730.25|725.87|723.87|0
1655318410000|2022-06-15 18:40:10|723.87|721.87|723.5|721.5|724.87|722.87|723.37|721.37|0
1655318420000|2022-06-15 18:40:20|722.82|720.42|721.45|719.05|722.82|720.42|721.45|719.05|0
1655318430000|2022-06-15 18:40:30|722.07|719.67|722.45|720.05|722.45|720.05|719.32|716.92|0
1655318440000|2022-06-15 18:40:40|722.57|720.17|717.57|715.17|722.57|720.17|717.2|714.8|0
1655318450000|2022-06-15 18:40:50|715.57|713.17|710.07|707.67|715.57|713.17|710.07|707.67|0
1655318460000|2022-06-15 18:41:00|707.82|705.42|703.57|701.17|707.82|705.42|703.57|701.17|0
1655318470000|2022-06-15 18:41:10|701.82|699.42|702.57|700.17|702.57|700.17|699.2|696.8|0
1655318480000|2022-06-15 18:41:20|700.32|697.92|696.57|694.17|700.32|697.92|696.57|694.17|0
1655318490000|2022-06-15 18:41:30|696.7|694.3|700.7|698.3|700.7|698.3|696.07|693.67|0
1655318500000|2022-06-15 18:41:40|700.57|698.17|704.57|702.17|704.57|702.17|700.57|698.17|0
1655318510000|2022-06-15 18:41:50|704.07|701.67|703.7|701.3|704.07|701.67|703.7|701.3|0
1655318520000|2022-06-15 18:42:00|701.57|699.17|697.32|694.92|701.57|699.17|697.32|694.92|0
1655318530000|2022-06-15 18:42:10|694.07|691.67|689.32|686.92|694.07|691.67|689.32|686.92|0
1655318540000|2022-06-15 18:42:20|688.82|686.42|688.07|685.67|688.82|686.42|687.32|684.92|0
1655318550000|2022-06-15 18:42:30|691.82|689.42|693.32|690.92|694.2|691.8|691.57|689.17|0
1655318560000|2022-06-15 18:42:40|693.57|691.17|692.82|690.42|693.82|691.42|692.82|690.42|0
1655318570000|2022-06-15 18:42:50|693.07|690.67|696.57|694.17|696.82|694.42|693.07|690.67|0
1655318580000|2022-06-15 18:43:00|695.82|693.42|698.07|695.67|698.07|695.67|695.82|693.42|0
1655318590000|2022-06-15 18:43:10|698.57|696.17|698.82|696.42|698.82|696.42|698.32|695.92|0
1655318600000|2022-06-15 18:43:20|699.57|697.17|696.32|693.92|699.57|697.17|696.32|693.92|0
1655318610000|2022-06-15 18:43:30|693.95|691.55|694.32|691.92|694.32|691.92|693.57|691.17|0
1655318620000|2022-06-15 18:43:40|694.57|692.17|693.95|691.55|694.82|692.42|693.95|691.55|0
1655318630000|2022-06-15 18:43:50|691.7|689.3|689.07|686.67|691.7|689.3|687.07|684.67|0
1655318640000|2022-06-15 18:44:00|690.32|687.92|691.57|689.17|691.57|689.17|688.32|685.92|0
1655318650000|2022-06-15 18:44:10|691.45|689.05|691.57|689.17|691.82|689.42|691.45|689.05|0
1655318660000|2022-06-15 18:44:20|690.57|688.17|689.57|687.17|690.57|688.17|689.57|687.17|0
1655318670000|2022-06-15 18:44:30|688.95|686.55|684.32|681.92|688.95|686.55|683.57|681.17|0
1655318680000|2022-06-15 18:44:40|683.2|680.8|682.57|680.17|683.2|680.8|682.57|680.17|0
1655318690000|2022-06-15 18:44:50|686.32|683.92|688.32|685.92|688.32|685.92|685.95|683.55|0
1655318700000|2022-06-15 18:45:00|685.07|682.67|682.45|680.05|685.07|682.67|682.45|680.05|0
1655318710000|2022-06-15 18:45:10|682.07|679.67|679.82|677.42|682.82|680.42|679.82|677.42|0
1655318720000|2022-06-15 18:45:20|680.07|677.67|678.87|675.87|680.07|677.67|678.87|675.87|0
1655318730000|2022-06-15 18:45:30|678.62|675.62|677.62|674.62|678.62|675.62|677.37|674.37|0
1655318740000|2022-06-15 18:45:40|677|674|678.87|675.87|678.87|675.87|676.62|673.62|0
1655318760000|2022-06-15 18:46:00|678.62|675.62|676.62|673.62|678.62|675.62|676.5|673.5|0
1655318770000|2022-06-15 18:46:10|677.87|674.87|679.25|676.25|679.25|676.25|677.87|674.87|0
1655318780000|2022-06-15 18:46:20|682.12|679.12|684.62|681.62|684.62|681.62|682.12|679.12|0
1655318790000|2022-06-15 18:46:30|686.75|683.75|689.62|686.62|689.62|686.62|686.75|683.75|0
1655318800000|2022-06-15 18:46:40|687.87|684.87|688.75|685.75|688.75|685.75|687.62|684.62|0
1655318810000|2022-06-15 18:46:50|685.37|682.37|684.62|681.62|685.37|682.37|683.87|680.87|0
1655318820000|2022-06-15 18:47:00|682.37|679.37|684.62|681.62|684.62|681.62|682.37|679.37|0
1655318830000|2022-06-15 18:47:10|687.12|684.12|688.62|685.62|688.62|685.62|687.12|684.12|0
1655318840000|2022-06-15 18:47:20|689.62|686.62|690.5|687.5|691.62|688.62|689.62|686.62|0
1655318850000|2022-06-15 18:47:30|692.5|689.5|692.12|689.12|692.5|689.5|689.62|686.62|0
1655318860000|2022-06-15 18:47:40|689.37|686.37|691.12|688.12|691.12|688.12|689.37|686.37|0
1655318870000|2022-06-15 18:47:50|692.37|689.37|697.12|694.12|697.12|694.12|692.37|689.37|0
1655318880000|2022-06-15 18:48:00|698.12|695.12|699.75|696.75|700.12|697.12|698.12|695.12|0
1655318890000|2022-06-15 18:48:10|698.25|695.25|696.12|693.12|698.25|695.25|696.12|693.12|0
1655318900000|2022-06-15 18:48:20|695.12|692.12|696.12|693.12|696.12|693.12|694.12|691.12|0
1655318910000|2022-06-15 18:48:30|694.37|691.37|693.5|690.5|694.87|691.87|693.37|690.37|0
1655318920000|2022-06-15 18:48:40|694.62|691.62|695.5|692.5|695.87|692.87|694.62|691.62|0
1655318930000|2022-06-15 18:48:50|696.87|693.87|698.12|695.12|698.62|695.62|696.87|693.87|0
1655318940000|2022-06-15 18:49:00|698.87|695.87|697.5|694.5|698.87|695.87|697.5|694.5|0
1655318950000|2022-06-15 18:49:10|697.87|694.87|693.62|690.62|697.87|694.87|693.62|690.62|0
1655318960000|2022-06-15 18:49:20|693.75|690.75|695.62|692.62|695.62|692.62|693.75|690.75|0
1655318970000|2022-06-15 18:49:30|694.62|691.62|695.12|692.12|695.12|692.12|693.87|690.87|0
1655318980000|2022-06-15 18:49:40|695.62|692.62|695.37|692.37|696.5|693.5|695.12|692.12|0
1655318990000|2022-06-15 18:49:50|697.12|694.12|699.87|696.87|699.87|696.87|697.12|694.12|0
1655319000000|2022-06-15 18:50:00|696.25|693.25|695.37|692.37|696.87|693.87|694.37|691.37|0
1655319010000|2022-06-15 18:50:10|694.12|691.12|697.12|694.12|697.12|694.12|694.12|691.12|0
1655319020000|2022-06-15 18:50:20|696.62|693.62|698.37|695.37|698.62|695.62|696.62|693.62|0
1655319030000|2022-06-15 18:50:30|695.62|692.62|694.62|691.62|695.62|692.62|694.62|691.62|0
1655319040000|2022-06-15 18:50:40|695.37|692.37|694.37|691.37|695.37|692.37|692.25|689.25|0
1655319050000|2022-06-15 18:50:50|692.87|689.87|693.25|690.25|693.25|690.25|691.87|688.87|0
1655319060000|2022-06-15 18:51:00|691.87|688.87|689.37|686.37|691.87|688.87|689.25|686.25|0
1655319070000|2022-06-15 18:51:10|690.5|687.5|693.87|690.87|694.12|691.12|690.5|687.5|0
1655319080000|2022-06-15 18:51:20|699.12|696.12|698.75|695.75|699.87|696.87|698.5|695.5|0
1655319090000|2022-06-15 18:51:30|700.12|697.12|697.12|694.12|700.12|697.12|697.12|694.12|0
1655319100000|2022-06-15 18:51:40|695.5|692.5|698.12|695.12|698.12|695.12|694|691|0
1655319110000|2022-06-15 18:51:50|697.37|694.37|699.62|696.62|699.62|696.62|697.37|694.37|0
1655319120000|2022-06-15 18:52:00|700.5|697.5|704.87|701.87|704.87|701.87|700.5|697.5|0
1655319130000|2022-06-15 18:52:10|710.62|707.62|712.75|709.75|712.75|709.75|709.87|706.87|0
1655319140000|2022-06-15 18:52:20|711.75|708.75|713.62|710.62|713.62|710.62|711.62|708.62|0
1655319150000|2022-06-15 18:52:30|717.12|714.12|716.12|713.12|717.62|714.62|716.12|713.12|0
1655319160000|2022-06-15 18:52:40|717.12|714.12|710.87|707.87|717.12|714.12|710.87|707.87|0
1655319170000|2022-06-15 18:52:50|708.87|705.87|709.87|706.87|712.12|709.12|708.87|705.87|0
1655319180000|2022-06-15 18:53:00|706.87|703.87|709.37|706.37|709.37|706.37|705.87|702.87|0
1655319190000|2022-06-15 18:53:10|711.87|708.87|710.12|707.12|711.87|708.87|709.87|706.87|0
1655319200000|2022-06-15 18:53:20|710.87|707.87|715.37|712.37|715.37|712.37|710.87|707.87|0
1655319210000|2022-06-15 18:53:30|714.12|711.12|714.87|711.87|714.87|711.87|714.12|711.12|0
1655319220000|2022-06-15 18:53:40|715.12|712.12|713|710|715.12|712.12|711.12|708.12|0
1655319230000|2022-06-15 18:53:50|713.12|710.12|714.62|711.62|714.62|711.62|712.5|709.5|0
1655319240000|2022-06-15 18:54:00|714.25|711.25|711.87|708.87|714.25|711.25|711.12|708.12|0
1655319250000|2022-06-15 18:54:10|714.25|711.25|716.62|713.62|716.62|713.62|714.25|711.25|0
1655319260000|2022-06-15 18:54:20|716.75|713.75|718.5|715.5|718.5|715.5|716.75|713.75|0
1655319270000|2022-06-15 18:54:30|720.12|717.12|720.12|717.12|720.12|717.12|718.12|715.12|0
1655319280000|2022-06-15 18:54:40|721.62|718.62|723.87|720.87|723.87|720.87|721.62|718.62|0
1655319290000|2022-06-15 18:54:50|718.62|715.62|715.12|712.12|718.62|715.62|715.12|712.12|0
1655319300000|2022-06-15 18:55:00|713.87|710.87|710.12|707.12|713.87|710.87|710.12|707.12|0
1655319310000|2022-06-15 18:55:10|709|706|711.37|708.37|711.37|708.37|708.37|705.37|0
1655319320000|2022-06-15 18:55:20|711.75|708.75|712.62|709.62|713.87|710.87|710.87|707.87|0
1655319330000|2022-06-15 18:55:30|711.62|708.62|714.12|711.12|714.12|711.12|711.62|708.62|0
1655319340000|2022-06-15 18:55:40|712.12|709.12|709.12|706.12|712.12|709.12|709.12|706.12|0
1655319350000|2022-06-15 18:55:50|707.87|704.87|708.62|705.62|709.87|706.87|707.87|704.87|0
1655319360000|2022-06-15 18:56:00|709.87|706.87|714.37|711.37|714.37|711.37|709.87|706.87|0
1655319370000|2022-06-15 18:56:10|717.62|714.62|716.37|713.37|717.62|714.62|716.37|713.37|0
1655319380000|2022-06-15 18:56:20|714.37|711.37|716.37|713.37|716.37|713.37|714.37|711.37|0
1655319390000|2022-06-15 18:56:30|717.87|714.87|715.87|712.87|717.87|714.87|715.87|712.87|0
1655319400000|2022-06-15 18:56:40|714.87|711.87|714.5|711.5|715.12|712.12|713.37|710.37|0
1655319410000|2022-06-15 18:56:50|713.62|710.62|715.5|712.5|715.62|712.62|713.62|710.62|0
1655319420000|2022-06-15 18:57:00|716.25|713.25|713.37|710.37|716.62|713.62|713.37|710.37|0
1655319430000|2022-06-15 18:57:10|713.12|710.12|715.75|712.75|715.75|712.75|713.12|710.12|0
1655319440000|2022-06-15 18:57:20|715.62|712.62|714.87|711.87|715.87|712.87|714.87|711.87|0
1655319450000|2022-06-15 18:57:30|714.12|711.12|719.12|716.12|719.12|716.12|714.12|711.12|0
1655319460000|2022-06-15 18:57:40|719.37|716.37|720.75|717.75|721|718|719.37|716.37|0
1655319470000|2022-06-15 18:57:50|722.62|719.62|727.12|724.12|727.12|724.12|722.62|719.62|0
1655319480000|2022-06-15 18:58:00|726.37|723.37|729.37|726.37|729.37|726.37|726.37|723.37|0
1655319490000|2022-06-15 18:58:10|728.37|725.37|724.87|721.87|728.37|725.37|724.87|721.87|0
1655319500000|2022-06-15 18:58:20|724.12|721.12|724.12|721.12|724.12|721.12|722.62|719.62|0
1655319510000|2022-06-15 18:58:30|722.5|719.5|718.37|715.37|722.5|719.5|717|714|0
1655319520000|2022-06-15 18:58:40|717.87|714.87|718.37|715.37|718.37|715.37|717|714|0
1655319530000|2022-06-15 18:58:50|717.62|714.62|716.37|713.37|717.62|714.62|715.37|712.37|0
1655319540000|2022-06-15 18:59:00|717.25|714.25|716|713|717.25|714.25|715.37|712.37|0
1655319550000|2022-06-15 18:59:10|714.12|711.12|716.87|713.87|716.87|713.87|714.12|711.12|0
1655319560000|2022-06-15 18:59:20|716.12|713.12|717.12|714.12|717.12|714.12|714.75|711.75|0
1655319570000|2022-06-15 18:59:30|715.87|712.87|717.12|714.12|717.62|714.62|715.87|712.87|0
1655319580000|2022-06-15 18:59:40|719.75|716.75|719.75|716.75|719.75|716.75|719|716|0
1655319590000|2022-06-15 18:59:50|719.5|716.5|721.12|718.12|721.37|718.37|719.5|716.5|0
1655319600000|2022-06-15 19:00:00|720.12|717.12|715.62|712.62|720.12|717.12|715.62|712.62|0
1655319610000|2022-06-15 19:00:10|715.37|712.37|719.12|716.12|719.12|716.12|715.37|712.37|0
1655319620000|2022-06-15 19:00:20|720.12|717.12|712.37|709.37|720.12|717.12|712.37|709.37|0
1655319630000|2022-06-15 19:00:30|710.37|707.37|710.12|707.12|710.37|707.37|709.87|706.87|0
1655319640000|2022-06-15 19:00:40|710.62|707.62|711.12|708.12|711.12|708.12|709.37|706.37|0
1655319650000|2022-06-15 19:00:50|707.12|704.12|702.12|699.12|707.12|704.12|702.12|699.12|0
1655319660000|2022-06-15 19:01:00|703.62|700.62|705.37|702.37|707.25|704.25|703.62|700.62|0
1655319670000|2022-06-15 19:01:10|704.37|701.37|705.62|702.62|705.62|702.62|703.87|700.87|0
1655319680000|2022-06-15 19:01:20|707.87|704.87|710|707|710|707|707.87|704.87|0
1655319690000|2022-06-15 19:01:30|709|706|709.12|706.12|709.12|706.12|707.62|704.62|0
1655319700000|2022-06-15 19:01:40|710.62|707.62|707.87|704.87|710.62|707.62|707.87|704.87|0
1655319710000|2022-06-15 19:01:50|708.12|705.12|709.12|706.12|709.12|706.12|706.37|703.37|0
1655319720000|2022-06-15 19:02:00|709.62|706.62|712.25|709.25|712.25|709.25|709.62|706.62|0
1655319730000|2022-06-15 19:02:10|713.87|710.87|720.12|717.12|720.12|717.12|713.87|710.87|0
1655319740000|2022-06-15 19:02:20|719.62|716.62|718.07|715.67|719.62|716.62|716.62|713.62|0
1655319750000|2022-06-15 19:02:30|715.95|713.55|718.07|715.67|718.2|715.8|715.95|713.55|0
1655319760000|2022-06-15 19:02:40|717.82|715.42|716.57|714.17|718.32|715.92|716.57|714.17|0
1655319770000|2022-06-15 19:02:50|715.32|712.92|713.07|710.67|715.57|713.17|713.07|710.67|0
1655319780000|2022-06-15 19:03:00|712.07|709.67|716.82|714.42|716.82|714.42|712.07|709.67|0
1655319790000|2022-06-15 19:03:10|719.07|716.67|714.7|712.3|719.07|716.67|714.7|712.3|0
1655319800000|2022-06-15 19:03:20|715.07|712.67|717.82|715.42|717.82|715.42|715.07|712.67|0
1655319810000|2022-06-15 19:03:30|716.95|714.55|714.2|711.8|716.95|714.55|714.2|711.8|0
1655319820000|2022-06-15 19:03:40|713.45|711.05|714.32|711.92|714.32|711.92|713.45|711.05|0
1655319830000|2022-06-15 19:03:50|715.32|712.92|717.57|715.17|717.57|715.17|715.32|712.92|0
1655319840000|2022-06-15 19:04:00|718.07|715.67|716.45|714.05|719.07|716.67|716.45|714.05|0
1655319850000|2022-06-15 19:04:10|715.07|712.67|713.32|710.92|715.2|712.8|713.32|710.92|0
1655319860000|2022-06-15 19:04:20|711.82|709.42|709.82|707.42|711.82|709.42|709.82|707.42|0
1655319870000|2022-06-15 19:04:30|711.32|708.92|711.2|708.8|711.32|708.92|710.57|708.17|0
1655319880000|2022-06-15 19:04:40|712.82|710.42|713.82|711.42|713.82|711.42|712.82|710.42|0
1655319890000|2022-06-15 19:04:50|714.07|711.67|712.57|710.17|714.07|711.67|710.95|708.55|0
1655319900000|2022-06-15 19:05:00|710.32|707.92|708.57|706.17|710.32|707.92|708.57|706.17|0
1655319910000|2022-06-15 19:05:10|708.32|705.92|712.57|710.17|712.57|710.17|708.32|705.92|0
1655319920000|2022-06-15 19:05:20|712.07|709.67|714.57|712.17|714.57|712.17|710.07|707.67|0
1655319930000|2022-06-15 19:05:30|715.2|712.8|710.57|708.17|715.2|712.8|710.57|708.17|0
1655319940000|2022-06-15 19:05:40|710.07|707.67|711.95|709.55|713.2|710.8|710.07|707.67|0
1655319950000|2022-06-15 19:05:50|712.2|709.8|715.2|712.8|715.2|712.8|712.2|709.8|0
1655319960000|2022-06-15 19:06:00|716.57|714.17|714.95|712.55|716.57|714.17|714.95|712.55|0
1655319970000|2022-06-15 19:06:10|712.57|710.17|711.32|708.92|712.57|710.17|710.82|708.42|0
1655319980000|2022-06-15 19:06:20|711.07|708.67|711.32|708.92|711.32|708.92|709.32|706.92|0
1655319990000|2022-06-15 19:06:30|711.07|708.67|709.82|707.42|712.07|709.67|709.82|707.42|0
1655320000000|2022-06-15 19:06:40|709.57|707.17|708.95|706.55|711.32|708.92|708.95|706.55|0
1655320010000|2022-06-15 19:06:50|709.32|706.92|706.82|704.42|709.32|706.92|706.82|704.42|0
1655320020000|2022-06-15 19:07:00|706.95|704.55|705.32|702.92|707.2|704.8|705.32|702.92|0
1655320030000|2022-06-15 19:07:10|703.7|701.3|703.82|701.42|705.07|702.67|703.7|701.3|0
1655320040000|2022-06-15 19:07:20|704.32|701.92|705.82|703.42|705.82|703.42|704.32|701.92|0
1655320050000|2022-06-15 19:07:30|705.57|703.17|704.07|701.67|706.07|703.67|703.82|701.42|0
1655320060000|2022-06-15 19:07:40|705.2|702.8|702.82|700.42|705.2|702.8|702.82|700.42|0
1655320070000|2022-06-15 19:07:50|704.57|702.17|704.82|702.42|705.07|702.67|704.32|701.92|0
1655320080000|2022-06-15 19:08:00|704.32|701.92|702.82|700.42|704.32|701.92|702.57|700.17|0
1655320090000|2022-06-15 19:08:10|703.82|701.42|706.7|704.3|706.7|704.3|703.82|701.42|0
1655320100000|2022-06-15 19:08:20|706.57|704.17|709.95|707.55|709.95|707.55|706.57|704.17|0
1655320110000|2022-06-15 19:08:30|710.07|707.67|709.57|707.17|711.45|709.05|709.57|707.17|0
1655320120000|2022-06-15 19:08:40|711.07|708.67|709.95|707.55|711.07|708.67|709.57|707.17|0
1655320130000|2022-06-15 19:08:50|710.07|707.67|710.57|708.17|710.82|708.42|710.07|707.67|0
1655320140000|2022-06-15 19:09:00|710.2|707.8|706.07|703.67|710.2|707.8|706.07|703.67|0
1655320150000|2022-06-15 19:09:10|707.95|705.55|709.07|706.67|709.07|706.67|707.07|704.67|0
1655320160000|2022-06-15 19:09:20|707.7|705.3|707.57|705.17|707.7|705.3|706.82|704.42|0
1655320170000|2022-06-15 19:09:30|706.2|703.8|706.45|704.05|706.45|704.05|705.32|702.92|0
1655320180000|2022-06-15 19:09:40|705.57|703.17|704.82|702.42|705.57|703.17|704.45|702.05|0
1655320190000|2022-06-15 19:09:50|705.07|702.67|704.32|701.92|705.82|703.42|704.32|701.92|0
1655320200000|2022-06-15 19:10:00|704.57|702.17|704.32|701.92|706.2|703.8|704.32|701.92|0
1655320210000|2022-06-15 19:10:10|705.32|702.92|707.07|704.67|707.07|704.67|704.7|702.3|0
1655320220000|2022-06-15 19:10:20|704.82|702.42|701.57|699.17|704.82|702.42|701.57|699.17|0
1655320230000|2022-06-15 19:10:30|701.82|699.42|701.32|698.92|701.82|699.42|700.57|698.17|0
1655320240000|2022-06-15 19:10:40|700.82|698.42|702.57|700.17|702.57|700.17|699.57|697.17|0
1655320250000|2022-06-15 19:10:50|706.32|703.92|706.82|704.42|706.82|704.42|705.57|703.17|0
1655320260000|2022-06-15 19:11:00|708.45|706.05|706.2|703.8|708.45|706.05|706.2|703.8|0
1655320270000|2022-06-15 19:11:10|705.95|703.55|706.45|704.05|706.45|704.05|705.95|703.55|0
1655320280000|2022-06-15 19:11:20|705.7|703.3|704.82|702.42|705.7|703.3|704.07|701.67|0
1655320290000|2022-06-15 19:11:30|702.82|700.42|707.45|705.05|707.45|705.05|702.82|700.42|0
1655320300000|2022-06-15 19:11:40|707.32|704.92|707.82|705.42|709.07|706.67|707.32|704.92|0
1655320310000|2022-06-15 19:11:50|708.57|706.17|705.57|703.17|708.57|706.17|705.57|703.17|0
1655320320000|2022-06-15 19:12:00|704.57|702.17|706.82|704.42|706.82|704.42|704.2|701.8|0
1655320330000|2022-06-15 19:12:10|705.57|703.17|707.32|704.92|707.32|704.92|705.07|702.67|0
1655320340000|2022-06-15 19:12:20|706.95|704.55|712.57|710.17|712.57|710.17|706.57|704.17|0
1655320350000|2022-06-15 19:12:30|711.95|709.55|712.45|710.05|713.07|710.67|711.32|708.92|0
1655320360000|2022-06-15 19:12:40|712.32|709.92|716.57|714.17|716.57|714.17|712.32|709.92|0
1655320370000|2022-06-15 19:12:50|717.82|715.42|719.07|716.67|719.07|716.67|717.82|715.42|0
1655320380000|2022-06-15 19:13:00|719.32|716.92|719.95|717.55|721.32|718.92|719.32|716.92|0
1655320390000|2022-06-15 19:13:10|719.7|717.3|720.7|718.3|721.82|719.42|719.7|717.3|0
1655320400000|2022-06-15 19:13:20|718.45|716.05|716.32|713.92|718.45|716.05|716.32|713.92|0
1655320410000|2022-06-15 19:13:30|713.32|710.92|712.95|710.55|714.07|711.67|712.95|710.55|0
1655320420000|2022-06-15 19:13:40|715.7|713.3|714.82|712.42|715.82|713.42|714.07|711.67|0
1655320430000|2022-06-15 19:13:50|714.32|711.92|713.32|710.92|714.32|711.92|713.32|710.92|0
1655320440000|2022-06-15 19:14:00|712.07|709.67|710.82|708.42|712.07|709.67|710.82|708.42|0
1655320450000|2022-06-15 19:14:10|711.82|709.42|713.57|711.17|713.57|711.17|711.07|708.67|0
1655320460000|2022-06-15 19:14:20|712.57|710.17|711.57|709.17|712.57|710.17|710.45|708.05|0
1655320470000|2022-06-15 19:14:30|711.07|708.67|711.82|709.42|712.07|709.67|711.07|708.67|0
1655320480000|2022-06-15 19:14:40|713.57|711.17|712.2|709.8|713.57|711.17|712.2|709.8|0
1655320490000|2022-06-15 19:14:50|713.07|710.67|712.82|710.42|713.07|710.67|711.2|708.8|0
1655320500000|2022-06-15 19:15:00|713.95|711.55|718.32|715.92|718.95|716.55|713.95|711.55|0
1655320510000|2022-06-15 19:15:10|717.95|715.55|719.07|716.67|719.07|716.67|717.82|715.42|0
1655320520000|2022-06-15 19:15:20|719.32|716.92|721.82|719.42|721.95|719.55|719.32|716.92|0
1655320530000|2022-06-15 19:15:30|721.32|718.92|719.07|716.67|721.32|718.92|719.07|716.67|0
1655320540000|2022-06-15 19:15:40|718.82|716.42|720.2|717.8|720.7|718.3|718.82|716.42|0
1655320550000|2022-06-15 19:15:50|717.57|715.17|713.32|710.92|717.57|715.17|713.32|710.92|0
1655320560000|2022-06-15 19:16:00|711.57|709.17|711.45|709.05|714.2|711.8|711.45|709.05|0
1655320570000|2022-06-15 19:16:10|712.57|710.17|709.7|707.3|712.57|710.17|709.7|707.3|0
1655320580000|2022-06-15 19:16:20|712.2|709.8|714.07|711.67|714.07|711.67|712.2|709.8|0
1655320590000|2022-06-15 19:16:30|714.82|712.42|711.95|709.55|714.82|712.42|711.95|709.55|0
1655320600000|2022-06-15 19:16:40|711.32|708.92|715.2|712.8|715.45|713.05|711.32|708.92|0
1655320610000|2022-06-15 19:16:50|713.45|711.05|713.57|711.17|714.32|711.92|713.45|711.05|0
1655320620000|2022-06-15 19:17:00|713.82|711.42|716.07|713.67|716.07|713.67|713.82|711.42|0
1655320630000|2022-06-15 19:17:10|716.7|714.3|714.82|712.42|716.7|714.3|714.82|712.42|0
1655320640000|2022-06-15 19:17:20|715.95|713.55|712.57|710.17|715.95|713.55|712.57|710.17|0
1655320650000|2022-06-15 19:17:30|714.32|711.92|712.57|710.17|714.32|711.92|712.57|710.17|0
1655320660000|2022-06-15 19:17:40|714.32|711.92|713.95|711.55|714.32|711.92|712.57|710.17|0
1655320670000|2022-06-15 19:17:50|713.32|710.92|715.82|713.42|715.82|713.42|713.32|710.92|0
1655320680000|2022-06-15 19:18:00|715.07|712.67|715.07|712.67|716.32|713.92|715.07|712.67|0
1655320690000|2022-06-15 19:18:10|713.07|710.67|711.2|708.8|713.07|710.67|711.2|708.8|0
1655320700000|2022-06-15 19:18:20|712.82|710.42|716.32|713.92|716.32|713.92|712.82|710.42|0
1655320710000|2022-06-15 19:18:30|718.95|716.55|718.07|715.67|718.95|716.55|716.57|714.17|0
1655320720000|2022-06-15 19:18:40|718.57|716.17|718.57|716.17|719.57|717.17|717.57|715.17|0
1655320730000|2022-06-15 19:18:50|717.07|714.67|715.95|713.55|717.2|714.8|714.82|712.42|0
1655320740000|2022-06-15 19:19:00|715.82|713.42|717.07|714.67|717.07|714.67|715.32|712.92|0
1655320750000|2022-06-15 19:19:10|717.95|715.55|713.2|710.8|717.95|715.55|713.2|710.8|0
1655320760000|2022-06-15 19:19:20|712.07|709.67|714.07|711.67|714.32|711.92|712.07|709.67|0
1655320770000|2022-06-15 19:19:30|712.57|710.17|714.32|711.92|714.57|712.17|712.57|710.17|0
1655320780000|2022-06-15 19:19:40|715.07|712.67|712.95|710.55|715.07|712.67|712.95|710.55|0
1655320790000|2022-06-15 19:19:50|713.07|710.67|710.57|708.17|713.07|710.67|710.57|708.17|0
1655320800000|2022-06-15 19:20:00|710.2|707.8|707.32|704.92|710.2|707.8|707.32|704.92|0
1655320810000|2022-06-15 19:20:10|709.32|706.92|709.07|706.67|709.82|707.42|709.07|706.67|0
1655320820000|2022-06-15 19:20:20|707.7|705.3|706.32|703.92|708.32|705.92|706.07|703.67|0
1655320830000|2022-06-15 19:20:30|706.82|704.42|707.57|705.17|707.82|705.42|705.82|703.42|0
1655320840000|2022-06-15 19:20:40|706.57|704.17|703.82|701.42|707.45|705.05|703.82|701.42|0
1655320850000|2022-06-15 19:20:50|702.07|699.67|703.57|701.17|703.57|701.17|701.07|698.67|0
1655320860000|2022-06-15 19:21:00|701.45|699.05|698.07|695.67|701.57|699.17|698.07|695.67|0
1655320870000|2022-06-15 19:21:10|695.82|693.42|698.2|695.8|698.2|695.8|695.82|693.42|0
1655320880000|2022-06-15 19:21:20|699.57|697.17|696.57|694.17|699.57|697.17|696.57|694.17|0
1655320890000|2022-06-15 19:21:30|698.07|695.67|698.07|695.67|698.95|696.55|698.07|695.67|0
1655320900000|2022-06-15 19:21:40|699.32|696.92|698.2|695.8|699.32|696.92|698.2|695.8|0
1655320910000|2022-06-15 19:21:50|700.45|698.05|700.32|697.92|700.45|698.05|698.45|696.05|0
1655320920000|2022-06-15 19:22:00|701.82|699.42|699.32|696.92|701.82|699.42|699.32|696.92|0
1655320930000|2022-06-15 19:22:10|699.82|697.42|699.82|697.42|699.82|697.42|699.07|696.67|0
1655320940000|2022-06-15 19:22:20|698.82|696.42|699.32|696.92|699.57|697.17|698.07|695.67|0
1655320950000|2022-06-15 19:22:30|698.07|695.67|697.82|695.42|699.2|696.8|697.7|695.3|0
1655320960000|2022-06-15 19:22:40|697.95|695.55|697.82|695.42|697.95|695.55|697.07|694.67|0
1655320970000|2022-06-15 19:22:50|698.07|695.67|697.82|695.42|698.32|695.92|697.82|695.42|0
1655320980000|2022-06-15 19:23:00|699.07|696.67|697.07|694.67|699.07|696.67|696.82|694.42|0
1655320990000|2022-06-15 19:23:10|699.07|696.67|699.82|697.42|699.82|697.42|699.07|696.67|0
1655321000000|2022-06-15 19:23:20|699.32|696.92|700.32|697.92|700.32|697.92|699.32|696.92|0
1655321010000|2022-06-15 19:23:30|701.57|699.17|701.07|698.67|702.32|699.92|700.82|698.42|0
1655321020000|2022-06-15 19:23:40|699.57|697.17|698.57|696.17|699.57|697.17|697.07|694.67|0
1655321030000|2022-06-15 19:23:50|697.32|694.92|692.82|690.42|697.32|694.92|692.82|690.42|0
1655321040000|2022-06-15 19:24:00|693.32|690.92|693.32|690.92|693.32|690.92|692.07|689.67|0
1655321050000|2022-06-15 19:24:10|692.2|689.8|691.32|688.92|692.2|689.8|691.32|688.92|0
1655321060000|2022-06-15 19:24:20|690.07|687.67|688.57|686.17|690.07|687.67|688.57|686.17|0
1655321070000|2022-06-15 19:24:30|688.07|685.67|687.32|684.92|688.07|685.67|687.32|684.92|0
1655321080000|2022-06-15 19:24:40|688.57|686.17|688.32|685.92|689.32|686.92|688.32|685.92|0
1655321090000|2022-06-15 19:24:50|689.32|686.92|688.7|686.3|689.32|686.92|688.32|685.92|0
1655321100000|2022-06-15 19:25:00|688.07|685.67|690.07|687.67|690.32|687.92|687.7|685.3|0
1655321110000|2022-06-15 19:25:10|689.82|687.42|689.32|686.92|689.82|687.42|688.57|686.17|0
1655321120000|2022-06-15 19:25:20|690.07|687.67|691.95|689.55|692.32|689.92|690.07|687.67|0
1655321130000|2022-06-15 19:25:30|693.57|691.17|691.32|688.92|693.57|691.17|691.32|688.92|0
1655321140000|2022-06-15 19:25:40|691.82|689.42|690.57|688.17|692.32|689.92|690.57|688.17|0
1655321150000|2022-06-15 19:25:50|690.32|687.92|688.95|686.55|690.32|687.92|688.95|686.55|0
1655321160000|2022-06-15 19:26:00|688.07|685.67|684.45|682.05|688.07|685.67|684.07|681.67|0
1655321170000|2022-06-15 19:26:10|683.82|681.42|686.45|684.05|686.45|684.05|683.82|681.42|0
1655321180000|2022-06-15 19:26:20|685.07|682.67|684.82|682.42|685.07|682.67|683.45|681.05|0
1655321190000|2022-06-15 19:26:30|685.57|683.17|683.82|681.42|686.07|683.67|683.82|681.42|0
1655321200000|2022-06-15 19:26:40|684.2|681.8|686.2|683.8|686.2|683.8|684.2|681.8|0
1655321210000|2022-06-15 19:26:50|688.07|685.67|685.07|682.67|688.07|685.67|685.07|682.67|0
1655321220000|2022-06-15 19:27:00|686.07|683.67|685.7|683.3|686.07|683.67|683.95|681.55|0
1655321230000|2022-06-15 19:27:10|687.32|684.92|687.32|684.92|687.32|684.92|685.32|682.92|0
1655321240000|2022-06-15 19:27:20|687.82|685.42|689.07|686.67|689.07|686.67|687.32|684.92|0
1655321250000|2022-06-15 19:27:30|688.57|686.17|685.95|683.55|688.57|686.17|685.95|683.55|0
1655321260000|2022-06-15 19:27:40|685.7|683.3|683.57|681.17|685.7|683.3|683.57|681.17|0
1655321270000|2022-06-15 19:27:50|683.32|680.92|683.07|680.67|684.45|682.05|683.07|680.67|0
1655321280000|2022-06-15 19:28:00|682.57|680.17|681.82|679.42|682.57|680.17|681.82|679.42|0
1655321290000|2022-06-15 19:28:10|683.07|680.67|681.32|678.92|683.07|680.67|681.32|678.92|0
1655321300000|2022-06-15 19:28:20|680.57|678.17|680.07|677.67|681.7|679.3|680.07|677.67|0
1655321310000|2022-06-15 19:28:30|680.57|678.17|682.32|679.92|682.32|679.92|680.57|678.17|0
1655321320000|2022-06-15 19:28:40|682.07|679.67|682.2|679.8|682.2|679.8|681.07|678.67|0
1655321330000|2022-06-15 19:28:50|682.32|679.92|682.32|679.92|682.32|679.92|680.95|678.55|0
1655321340000|2022-06-15 19:29:00|682.45|680.05|680.07|677.67|682.45|680.05|680.07|677.67|0
1655321350000|2022-06-15 19:29:10|680.32|677.92|680.7|678.3|681.45|679.05|680.32|677.92|0
1655321360000|2022-06-15 19:29:20|680.57|678.17|681.07|678.67|681.07|678.67|680.07|677.67|0
1655321370000|2022-06-15 19:29:30|681.57|679.17|680.32|677.92|681.57|679.17|680.32|677.92|0
1655321380000|2022-06-15 19:29:40|680.07|677.67|678.32|675.92|680.32|677.92|678.32|675.92|0
1655321390000|2022-06-15 19:29:50|677.95|675.55|677.82|675.42|678.82|676.42|677.82|675.42|0
1655321400000|2022-06-15 19:30:00|678.32|675.92|677.57|675.17|678.32|675.92|677.57|675.17|0
1655321410000|2022-06-15 19:30:10|678.07|675.67|678.32|675.92|678.57|676.17|677.57|675.17|0
1655321420000|2022-06-15 19:30:20|678.07|675.67|681.32|678.92|681.32|678.92|678.07|675.67|0
1655321430000|2022-06-15 19:30:30|682.82|680.42|681.07|678.67|682.82|680.42|680.57|678.17|0
1655321440000|2022-06-15 19:30:40|680.57|678.17|681.82|679.42|681.82|679.42|680.57|678.17|0
1655321450000|2022-06-15 19:30:50|682.57|680.17|682.57|680.17|683.82|681.42|682.57|680.17|0
1655321460000|2022-06-15 19:31:00|681.07|678.67|681.57|679.17|681.95|679.55|681.07|678.67|0
1655321470000|2022-06-15 19:31:10|682.07|679.67|679.57|677.17|683.57|681.17|679.57|677.17|0
1655321480000|2022-06-15 19:31:20|679.07|676.67|678.2|675.8|679.32|676.92|678.2|675.8|0
1655321490000|2022-06-15 19:31:30|678.57|676.17|676.95|674.55|678.57|676.17|676.95|674.55|0
1655321500000|2022-06-15 19:31:40|675.82|673.42|674.07|671.67|675.82|673.42|674.07|671.67|0
1655321510000|2022-06-15 19:31:50|675.32|672.92|674.45|672.05|675.57|673.17|674.07|671.67|0
1655321520000|2022-06-15 19:32:00|674.7|672.3|672.82|670.42|674.7|672.3|672.82|670.42|0
1655321530000|2022-06-15 19:32:10|673.07|670.67|672.57|670.17|673.32|670.92|672.57|670.17|0
1655321540000|2022-06-15 19:32:20|671.82|669.42|670.07|667.67|671.82|669.42|670.07|667.67|0
1655321550000|2022-06-15 19:32:30|669.95|667.55|671.57|669.17|671.57|669.17|669.57|667.17|0
1655321560000|2022-06-15 19:32:40|672.07|669.67|669.57|667.17|672.07|669.67|669.57|667.17|0
1655321570000|2022-06-15 19:32:50|669.32|666.92|670.07|667.67|670.95|668.55|669.32|666.92|0
1655321580000|2022-06-15 19:33:00|669.07|666.67|666.57|664.17|669.07|666.67|666.57|664.17|0
1655321590000|2022-06-15 19:33:10|665.82|663.42|665.32|662.92|666.07|663.67|665.32|662.92|0
1655321600000|2022-06-15 19:33:20|665.7|663.3|666.57|664.17|666.57|664.17|665.7|663.3|0
1655321610000|2022-06-15 19:33:30|665.07|662.67|666.82|664.42|666.82|664.42|665.07|662.67|0
1655321620000|2022-06-15 19:33:40|667.57|665.17|668.07|665.67|668.32|665.92|667.57|665.17|0
1655321630000|2022-06-15 19:33:50|666.82|664.42|666.07|663.67|666.82|664.42|666.07|663.67|0
1655321640000|2022-06-15 19:34:00|667.57|665.17|665.32|662.92|667.57|665.17|665.32|662.92|0
1655321650000|2022-06-15 19:34:10|665.07|662.67|665.32|662.92|665.32|662.92|664.57|662.17|0
1655321660000|2022-06-15 19:34:20|666.57|664.17|668.32|665.92|668.32|665.92|666.32|663.92|0
1655321670000|2022-06-15 19:34:30|666.57|664.17|665.95|663.55|666.57|664.17|665.95|663.55|0
1655321680000|2022-06-15 19:34:40|666.32|663.92|665.2|662.8|666.32|663.92|664.57|662.17|0
1655321690000|2022-06-15 19:34:50|664.95|662.55|665.57|663.17|665.57|663.17|664.07|661.67|0
1655321700000|2022-06-15 19:35:00|664.32|661.92|665.82|663.42|665.82|663.42|664.32|661.92|0
1655321710000|2022-06-15 19:35:10|666.57|664.17|664.95|662.55|666.57|664.17|664.95|662.55|0
1655321720000|2022-06-15 19:35:20|662.32|659.92|667.07|664.67|667.07|664.67|662.32|659.92|0
1655321730000|2022-06-15 19:35:30|667.57|665.17|669.82|667.42|669.82|667.42|667.57|665.17|0
1655321740000|2022-06-15 19:35:40|670.07|667.67|669.82|667.42|670.07|667.67|668.82|666.42|0
1655321750000|2022-06-15 19:35:50|670.45|668.05|669.57|667.17|671.32|668.92|669.57|667.17|0
1655321760000|2022-06-15 19:36:00|669.32|666.92|669.07|666.67|669.32|666.92|668.32|665.92|0
1655321770000|2022-06-15 19:36:10|668.57|666.17|671.32|668.92|671.32|668.92|668.57|666.17|0
1655321780000|2022-06-15 19:36:20|671.57|669.17|671.82|669.42|671.82|669.42|671.57|669.17|0
1655321790000|2022-06-15 19:36:30|671.57|669.17|670.32|667.92|671.57|669.17|670.32|667.92|0
1655321800000|2022-06-15 19:36:40|669.57|667.17|668.32|665.92|669.57|667.17|668.32|665.92|0
1655321810000|2022-06-15 19:36:50|669.07|666.67|671.57|669.17|671.57|669.17|669.07|666.67|0
1655321820000|2022-06-15 19:37:00|672.32|669.92|675.07|672.67|675.07|672.67|671.82|669.42|0
1655321830000|2022-06-15 19:37:10|674.57|672.17|673.57|671.17|674.57|672.17|673.57|671.17|0
1655321840000|2022-06-15 19:37:20|673.32|670.92|673.07|670.67|673.7|671.3|673.07|670.67|0
1655321850000|2022-06-15 19:37:30|674.07|671.67|674.82|672.42|674.82|672.42|674.07|671.67|0
1655321860000|2022-06-15 19:37:40|675.07|672.67|675.57|673.17|675.57|673.17|675.07|672.67|0
1655321870000|2022-06-15 19:37:50|677.07|674.67|678.07|675.67|678.07|675.67|677.07|674.67|0
1655321880000|2022-06-15 19:38:00|678.32|675.92|679.07|676.67|679.32|676.92|678.32|675.92|0
1655321890000|2022-06-15 19:38:10|680.32|677.92|679.57|677.17|680.57|678.17|679.57|677.17|0
1655321900000|2022-06-15 19:38:20|681.07|678.67|680.82|678.42|682.57|680.17|680.82|678.42|0
1655321910000|2022-06-15 19:38:30|681.07|678.67|681.82|679.42|682.32|679.92|680.82|678.42|0
1655321920000|2022-06-15 19:38:40|681.95|679.55|683.07|680.67|683.07|680.67|681.95|679.55|0
1655321930000|2022-06-15 19:38:50|681.82|679.42|683.57|681.17|683.57|681.17|681.82|679.42|0
1655321940000|2022-06-15 19:39:00|684.82|682.42|686.82|684.42|686.82|684.42|684.82|682.42|0
1655321950000|2022-06-15 19:39:10|686.07|683.67|686.82|684.42|686.82|684.42|686.07|683.67|0
1655321960000|2022-06-15 19:39:20|688.82|686.42|688.7|686.3|688.82|686.42|688.57|686.17|0
1655321970000|2022-06-15 19:39:30|688.07|685.67|687.32|684.92|688.32|685.92|687.32|684.92|0
1655321980000|2022-06-15 19:39:40|686.07|683.67|686.32|683.92|686.57|684.17|686.07|683.67|0
1655321990000|2022-06-15 19:39:50|686.07|683.67|687.07|684.67|687.32|684.92|686.07|683.67|0
1655322000000|2022-06-15 19:40:00|688.57|686.17|691.57|689.17|691.57|689.17|688.57|686.17|0
1655322010000|2022-06-15 19:40:10|690.57|688.17|690.07|687.67|691.07|688.67|690.07|687.67|0
1655322020000|2022-06-15 19:40:20|690.45|688.05|693.07|690.67|693.07|690.67|690.45|688.05|0
1655322030000|2022-06-15 19:40:30|693.82|691.42|695.32|692.92|695.32|692.92|693.82|691.42|0
1655322040000|2022-06-15 19:40:40|695.57|693.17|695.82|693.42|697.07|694.67|695.57|693.17|0
1655322050000|2022-06-15 19:40:50|695.07|692.67|695.07|692.67|695.07|692.67|694.32|691.92|0
1655322060000|2022-06-15 19:41:00|695.32|692.92|692.82|690.42|695.32|692.92|692.82|690.42|0
1655322070000|2022-06-15 19:41:10|692.32|689.92|692.82|690.42|692.82|690.42|692.32|689.92|0
1655322080000|2022-06-15 19:41:20|691.82|689.42|691.32|688.92|691.82|689.42|691.07|688.67|0
1655322090000|2022-06-15 19:41:30|692.82|690.42|693.57|691.17|693.57|691.17|692.32|689.92|0
1655322100000|2022-06-15 19:41:40|692.07|689.67|693.57|691.17|693.57|691.17|692.07|689.67|0
1655322110000|2022-06-15 19:41:50|694.82|692.42|696.82|694.42|697.57|695.17|694.82|692.42|0
1655322120000|2022-06-15 19:42:00|696.07|693.67|697.07|694.67|698.07|695.67|696.07|693.67|0
1655322130000|2022-06-15 19:42:10|698.82|696.42|698.57|696.17|698.82|696.42|697.57|695.17|0
1655322140000|2022-06-15 19:42:20|698.32|695.92|699.32|696.92|699.82|697.42|698.32|695.92|0
1655322150000|2022-06-15 19:42:30|700.2|697.8|699.32|696.92|700.32|697.92|699.32|696.92|0
1655322160000|2022-06-15 19:42:40|699.57|697.17|696.95|694.55|699.57|697.17|696.95|694.55|0
1655322170000|2022-06-15 19:42:50|697.32|694.92|699.82|697.42|699.82|697.42|697.32|694.92|0
1655322180000|2022-06-15 19:43:00|700.32|697.92|701.07|698.67|702.82|700.42|700.32|697.92|0
1655322190000|2022-06-15 19:43:10|700.57|698.17|701.82|699.42|702.82|700.42|700.57|698.17|0
1655322200000|2022-06-15 19:43:20|701.32|698.92|698.57|696.17|702.2|699.8|698.57|696.17|0
1655322210000|2022-06-15 19:43:30|698.32|695.92|700.32|697.92|700.32|697.92|698.32|695.92|0
1655322220000|2022-06-15 19:43:40|699.82|697.42|699.57|697.17|701.07|698.67|699.57|697.17|0
1655322230000|2022-06-15 19:43:50|699.07|696.67|698.32|695.92|699.07|696.67|698.32|695.92|0
1655322240000|2022-06-15 19:44:00|698.82|696.42|697.57|695.17|698.82|696.42|697.57|695.17|0
1655322250000|2022-06-15 19:44:10|697.82|695.42|699.57|697.17|699.57|697.17|697.82|695.42|0
1655322260000|2022-06-15 19:44:20|699.82|697.42|699.07|696.67|699.82|697.42|699.07|696.67|0
1655322270000|2022-06-15 19:44:30|699.32|696.92|700.32|697.92|701.07|698.67|699.32|696.92|0
1655322280000|2022-06-15 19:44:40|700.82|698.42|704.07|701.67|704.07|701.67|700.82|698.42|0
1655322290000|2022-06-15 19:44:50|703.32|700.92|702.7|700.3|703.32|700.92|701.57|699.17|0
1655322300000|2022-06-15 19:45:00|704.32|701.92|705.07|702.67|705.07|702.67|704.32|701.92|0
1655322310000|2022-06-15 19:45:10|705.57|703.17|706.32|703.92|706.57|704.17|704.32|701.92|0
1655322320000|2022-06-15 19:45:20|707.82|705.42|706.07|703.67|707.82|705.42|706.07|703.67|0
1655322330000|2022-06-15 19:45:30|706.32|703.92|704.57|702.17|706.82|704.42|704.57|702.17|0
1655322340000|2022-06-15 19:45:40|703.82|701.42|702.82|700.42|703.82|701.42|702.82|700.42|0
1655322350000|2022-06-15 19:45:50|701.32|698.92|702.45|700.05|703.57|701.17|701.32|698.92|0
1655322360000|2022-06-15 19:46:00|701.57|699.17|704.07|701.67|704.07|701.67|701.57|699.17|0
1655322370000|2022-06-15 19:46:10|703.07|700.67|703.82|701.42|706.07|703.67|703.07|700.67|0
1655322380000|2022-06-15 19:46:20|703.57|701.17|703.82|701.42|703.82|701.42|702.07|699.67|0
1655322390000|2022-06-15 19:46:30|702.32|699.92|703.32|700.92|703.32|700.92|702.07|699.67|0
1655322400000|2022-06-15 19:46:40|702.57|700.17|700.07|697.67|702.57|700.17|700.07|697.67|0
1655322410000|2022-06-15 19:46:50|699.82|697.42|701.82|699.42|702.07|699.67|699.82|697.42|0
1655322420000|2022-06-15 19:47:00|702.32|699.92|703.07|700.67|703.07|700.67|702.32|699.92|0
1655322430000|2022-06-15 19:47:10|703.57|701.17|703.57|701.17|703.82|701.42|703.57|701.17|0
1655322440000|2022-06-15 19:47:20|705.07|702.67|704.07|701.67|705.07|702.67|704.07|701.67|0
1655322450000|2022-06-15 19:47:30|703.82|701.42|703.07|700.67|703.82|701.42|702.82|700.42|0
1655322460000|2022-06-15 19:47:40|704.32|701.92|704.82|702.42|704.82|702.42|704.32|701.92|0
1655322470000|2022-06-15 19:47:50|705.45|703.05|705.32|702.92|705.45|703.05|704.32|701.92|0
1655322480000|2022-06-15 19:48:00|706.57|704.17|705.32|702.92|706.82|704.42|704.82|702.42|0
1655322490000|2022-06-15 19:48:10|704.82|702.42|705.32|702.92|705.32|702.92|704.82|702.42|0
1655322500000|2022-06-15 19:48:20|704.82|702.42|704.32|701.92|704.82|702.42|704.32|701.92|0
1655322510000|2022-06-15 19:48:30|703.07|700.67|703.57|701.17|704.07|701.67|702.32|699.92|0
1655322520000|2022-06-15 19:48:40|703.32|700.92|702.82|700.42|703.57|701.17|702.82|700.42|0
1655322530000|2022-06-15 19:48:50|703.45|701.05|703.07|700.67|703.7|701.3|703.07|700.67|0
1655322540000|2022-06-15 19:49:00|702.32|699.92|701.07|698.67|702.32|699.92|701.07|698.67|0
1655322550000|2022-06-15 19:49:10|700.82|698.42|701.07|698.67|701.07|698.67|700.07|697.67|0
1655322560000|2022-06-15 19:49:20|702.57|700.17|701.07|698.67|702.57|700.17|700.82|698.42|0
1655322570000|2022-06-15 19:49:30|699.2|696.8|697.57|695.17|699.2|696.8|697.45|695.05|0
1655322580000|2022-06-15 19:49:40|698.7|696.3|697.32|694.92|698.7|696.3|697.32|694.92|0
1655322590000|2022-06-15 19:49:50|697.07|694.67|696.07|693.67|697.7|695.3|696.07|693.67|0
1655322600000|2022-06-15 19:50:00|703.07|700.67|704.57|702.17|704.57|702.17|702.57|700.17|0
1655322610000|2022-06-15 19:50:10|702.57|700.17|710.07|707.67|710.07|707.67|702.57|700.17|0
1655322620000|2022-06-15 19:50:20|711.07|708.67|712.57|710.17|712.57|710.17|711.07|708.67|0
1655322630000|2022-06-15 19:50:30|712.32|709.92|709.57|707.17|712.32|709.92|709.57|707.17|0
1655322640000|2022-06-15 19:50:40|708.32|705.92|712.07|709.67|712.07|709.67|708.07|705.67|0
1655322650000|2022-06-15 19:50:50|711.32|708.92|707.82|705.42|711.32|708.92|707.82|705.42|0
1655322660000|2022-06-15 19:51:00|710.57|708.17|714.57|712.17|714.57|712.17|710.57|708.17|0
1655322670000|2022-06-15 19:51:10|715.32|712.92|713.32|710.92|715.82|713.42|713.32|710.92|0
1655322680000|2022-06-15 19:51:20|714.82|712.42|713.57|711.17|714.82|712.42|713.32|710.92|0
1655322690000|2022-06-15 19:51:30|713.32|710.92|713.57|711.17|715.57|713.17|713.32|710.92|0
1655322700000|2022-06-15 19:51:40|713.82|711.42|715.82|713.42|715.82|713.42|713.82|711.42|0
1655322710000|2022-06-15 19:51:50|716.32|713.92|717.07|714.67|717.07|714.67|715.82|713.42|0
1655322720000|2022-06-15 19:52:00|716.2|713.8|717.82|715.42|717.82|715.42|715.07|712.67|0
1655322730000|2022-06-15 19:52:10|717.57|715.17|715.82|713.42|717.57|715.17|715.82|713.42|0
1655322740000|2022-06-15 19:52:20|716.07|713.67|714.32|711.92|716.07|713.67|714.32|711.92|0
1655322750000|2022-06-15 19:52:30|714.07|711.67|714.07|711.67|714.07|711.67|713.57|711.17|0
1655322760000|2022-06-15 19:52:40|714.57|712.17|714.07|711.67|716.57|714.17|714.07|711.67|0
1655322770000|2022-06-15 19:52:50|713.32|710.92|714.82|712.42|714.82|712.42|713.07|710.67|0
1655322780000|2022-06-15 19:53:00|713.57|711.17|715.07|712.67|715.07|712.67|713.57|711.17|0
1655322790000|2022-06-15 19:53:10|715.57|713.17|715.07|712.67|715.82|713.42|715.07|712.67|0
1655322800000|2022-06-15 19:53:20|715.32|712.92|714.82|712.42|715.32|712.92|714.82|712.42|0
1655322810000|2022-06-15 19:53:30|715.07|712.67|716.07|713.67|716.07|713.67|714.82|712.42|0
1655322820000|2022-06-15 19:53:40|715.32|712.92|716.32|713.92|716.32|713.92|715.32|712.92|0
1655322830000|2022-06-15 19:53:50|716.82|714.42|716.07|713.67|716.82|714.42|716.07|713.67|0
1655322840000|2022-06-15 19:54:00|716.57|714.17|717.32|714.92|717.32|714.92|716.57|714.17|0
1655322850000|2022-06-15 19:54:10|716.82|714.42|717.07|714.67|717.32|714.92|716.82|714.42|0
1655322860000|2022-06-15 19:54:20|716.82|714.42|713.82|711.42|716.82|714.42|713.82|711.42|0
1655322870000|2022-06-15 19:54:30|713.57|711.17|714.57|712.17|714.57|712.17|713.57|711.17|0
1655322880000|2022-06-15 19:54:40|712.32|709.92|714.57|712.17|714.57|712.17|712.32|709.92|0
1655322890000|2022-06-15 19:54:50|714.32|711.92|714.32|711.92|714.32|711.92|714.32|711.92|0
1655322900000|2022-06-15 19:55:00|713.82|711.42|710.57|708.17|713.95|711.55|710.57|708.17|0
1655322910000|2022-06-15 19:55:10|709.82|707.42|708.57|706.17|709.82|707.42|708.57|706.17|0
1655322920000|2022-06-15 19:55:20|707.32|704.92|707.57|705.17|707.57|705.17|706.57|704.17|0
1655322930000|2022-06-15 19:55:30|709.07|706.67|708.57|706.17|709.07|706.67|708.57|706.17|0
1655322940000|2022-06-15 19:55:40|707.32|704.92|708.07|705.67|708.07|705.67|707.07|704.67|0
1655322950000|2022-06-15 19:55:50|707.32|704.92|706.95|704.55|708.07|705.67|706.95|704.55|0
1655322960000|2022-06-15 19:56:00|707.57|705.17|708.82|706.42|708.82|706.42|707.57|705.17|0
1655322970000|2022-06-15 19:56:10|709.07|706.67|709.32|706.92|709.32|706.92|708.32|705.92|0
1655322980000|2022-06-15 19:56:20|710.32|707.92|710.82|708.42|711.32|708.92|710.32|707.92|0
1655322990000|2022-06-15 19:56:30|709.82|707.42|709.32|706.92|709.82|707.42|708.82|706.42|0
1655323000000|2022-06-15 19:56:40|709.07|706.67|708.57|706.17|709.07|706.67|708.57|706.17|0
1655323010000|2022-06-15 19:56:50|708.82|706.42|708.32|705.92|708.82|706.42|708.32|705.92|0
1655323020000|2022-06-15 19:57:00|708.07|705.67|710.32|707.92|710.32|707.92|708.07|705.67|0
1655323030000|2022-06-15 19:57:10|710.82|708.42|711.07|708.67|711.07|708.67|710.57|708.17|0
1655323040000|2022-06-15 19:57:20|712.07|709.67|712.07|709.67|712.07|709.67|711.7|709.3|0
1655323050000|2022-06-15 19:57:30|712.32|709.92|711.32|708.92|712.82|710.42|711.32|708.92|0
1655323060000|2022-06-15 19:57:40|710.32|707.92|710.07|707.67|710.57|708.17|710.07|707.67|0
1655323070000|2022-06-15 19:57:50|710.82|708.42|711.07|708.67|711.07|708.67|710.07|707.67|0
1655323080000|2022-06-15 19:58:00|710.57|708.17|709.45|707.05|710.57|708.17|709.45|707.05|0
1655323090000|2022-06-15 19:58:10|709.82|707.42|709.32|706.92|710.82|708.42|709.32|706.92|0
1655323100000|2022-06-15 19:58:20|710.07|707.67|709.82|707.42|710.07|707.67|709.07|706.67|0
1655323110000|2022-06-15 19:58:30|710.82|708.42|711.32|708.92|711.32|708.92|710.32|707.92|0
1655323120000|2022-06-15 19:58:40|710.82|708.42|711.57|709.17|711.57|709.17|710.82|708.42|0
1655323130000|2022-06-15 19:58:50|711.32|708.92|711.57|709.17|711.57|709.17|711.32|708.92|0
1655323140000|2022-06-15 19:59:00|711.82|709.42|710.32|707.92|711.82|709.42|710.32|707.92|0
1655323150000|2022-06-15 19:59:10|710.07|707.67|709.32|706.92|710.57|708.17|709.32|706.92|0
1655323160000|2022-06-15 19:59:20|709.07|706.67|710.32|707.92|710.32|707.92|709.07|706.67|0
1655323170000|2022-06-15 19:59:30|710.07|707.67|710.82|708.42|710.82|708.42|710.07|707.67|0
1655323180000|2022-06-15 19:59:40|711.07|708.67|711.82|709.42|712.07|709.67|711.07|708.67|0
1655323190000|2022-06-15 19:59:50|712.07|709.67|712.57|710.17|713.07|710.67|711.82|709.42|0
1655323200000|2022-06-15 20:00:00|708.82|706.42|710.82|708.42|710.82|708.42|708.82|706.42|0
1655323210000|2022-06-15 20:00:10|711.82|709.42|711.07|708.67|711.82|709.42|710.57|708.17|0
1655323220000|2022-06-15 20:00:20|710.82|708.42|710.82|708.42|711.32|708.92|710.82|708.42|0
1655323230000|2022-06-15 20:00:30|711.07|708.67|710.82|708.42|711.07|708.67|710.57|708.17|0
1655323240000|2022-06-15 20:00:40|711.32|708.92|709.07|706.67|711.32|708.92|709.07|706.67|0
1655323250000|2022-06-15 20:00:50|708.57|706.17|708.82|706.42|708.82|706.42|708.32|705.92|0
1655323260000|2022-06-15 20:01:00|708.32|705.92|708.82|706.42|708.82|706.42|708.32|705.92|0
1655323270000|2022-06-15 20:01:10|708.95|706.55|709.57|707.17|709.57|707.17|708.82|706.42|0
1655323280000|2022-06-15 20:01:20|709.32|706.92|710.57|708.17|710.57|708.17|709.32|706.92|0
1655323290000|2022-06-15 20:01:30|710.32|707.92|711.07|708.67|711.07|708.67|710.32|707.92|0
1655323300000|2022-06-15 20:01:40|711.32|708.92|710.82|708.42|711.32|708.92|710.82|708.42|0
1655323310000|2022-06-15 20:01:50|710.57|708.17|710.82|708.42|710.82|708.42|710.57|708.17|0
1655323320000|2022-06-15 20:02:00|711.07|708.67|710.57|708.17|711.07|708.67|710.32|707.92|0
1655323330000|2022-06-15 20:02:10|710.32|707.92|710.07|707.67|710.32|707.92|710.07|707.67|0
1655323340000|2022-06-15 20:02:20|709.82|707.42|710.57|708.17|710.57|708.17|709.82|707.42|0
1655323350000|2022-06-15 20:02:30|710.82|708.42|710.07|707.67|710.82|708.42|710.07|707.67|0
1655323360000|2022-06-15 20:02:40|709.82|707.42|710.32|707.92|710.32|707.92|709.32|706.92|0
1655323370000|2022-06-15 20:02:50|710.7|708.3|710.32|707.92|710.82|708.42|710.32|707.92|0
1655323380000|2022-06-15 20:03:00|710.57|708.17|710.32|707.92|710.57|708.17|710.32|707.92|0
1655323390000|2022-06-15 20:03:10|710.57|708.17|710.82|708.42|710.82|708.42|710.57|708.17|0
1655323400000|2022-06-15 20:03:20|711.07|708.67|711.07|708.67|711.07|708.67|711.07|708.67|0
1655323410000|2022-06-15 20:03:30|710.82|708.42|710.82|708.42|710.82|708.42|710.82|708.42|0
1655323420000|2022-06-15 20:03:40|711.07|708.67|710.82|708.42|711.07|708.67|710.82|708.42|0
1655323430000|2022-06-15 20:03:50|710.57|708.17|710.57|708.17|710.57|708.17|710.32|707.92|0
1655323440000|2022-06-15 20:04:00|710.82|708.42|710.82|708.42|710.82|708.42|710.82|708.42|0
1655323450000|2022-06-15 20:04:10|710.57|708.17|710.57|708.17|710.57|708.17|710.32|707.92|0
1655323460000|2022-06-15 20:04:20|710.82|708.42|710.57|708.17|710.82|708.42|710.57|708.17|0
1655323470000|2022-06-15 20:04:30|710.82|708.42|710.82|708.42|710.82|708.42|710.82|708.42|0
1655323480000|2022-06-15 20:04:40|710.57|708.17|710.95|708.55|710.95|708.55|710.57|708.17|0
1655323490000|2022-06-15 20:04:50|710.82|708.42|710.57|708.17|710.95|708.55|710.57|708.17|0
1655323500000|2022-06-15 20:05:00|711.07|708.67|710.82|708.42|711.07|708.67|710.57|708.17|0
1655323510000|2022-06-15 20:05:10|710.57|708.17|710.82|708.42|710.82|708.42|710.57|708.17|0
1655323520000|2022-06-15 20:05:20|710.57|708.17|710.57|708.17|710.57|708.17|710.07|707.67|0
1655323530000|2022-06-15 20:05:30|710.82|708.42|709.82|707.42|710.82|708.42|709.82|707.42|0
1655323540000|2022-06-15 20:05:40|710.07|707.67|710.07|707.67|710.07|707.67|709.82|707.42|0
1655323550000|2022-06-15 20:05:50|709.82|707.42|709.82|707.42|709.82|707.42|709.82|707.42|0
1655323560000|2022-06-15 20:06:00|709.57|707.17|709.07|706.67|709.57|707.17|709.07|706.67|0
1655323570000|2022-06-15 20:06:10|709.32|706.92|709.82|707.42|710.07|707.67|709.32|706.92|0
1655323580000|2022-06-15 20:06:20|710.07|707.67|710.07|707.67|710.07|707.67|710.07|707.67|0
1655323590000|2022-06-15 20:06:30|709.57|707.17|709.57|707.17|709.82|707.42|709.57|707.17|0
1655323600000|2022-06-15 20:06:40|709.32|706.92|709.32|706.92|709.57|707.17|709.32|706.92|0
1655323610000|2022-06-15 20:06:50|709.07|706.67|709.2|706.8|709.32|706.92|709.07|706.67|0
1655323620000|2022-06-15 20:07:00|709.32|706.92|708.82|706.42|709.32|706.92|708.82|706.42|0
1655323630000|2022-06-15 20:07:10|708.32|705.92|708.07|705.67|708.32|705.92|707.57|705.17|0
1655323640000|2022-06-15 20:07:20|708.32|705.92|708.07|705.67|708.32|705.92|707.82|705.42|0
1655323650000|2022-06-15 20:07:30|708.32|705.92|708.32|705.92|708.32|705.92|708.07|705.67|0
1655323660000|2022-06-15 20:07:40|709.07|706.67|708.57|706.17|709.07|706.67|708.57|706.17|0
1655323670000|2022-06-15 20:07:50|709.07|706.67|708.57|706.17|709.07|706.67|708.57|706.17|0
1655323680000|2022-06-15 20:08:00|708.32|705.92|708.07|705.67|708.32|705.92|708.07|705.67|0
1655323690000|2022-06-15 20:08:10|707.82|705.42|707.82|705.42|707.82|705.42|707.82|705.42|0
1655323700000|2022-06-15 20:08:20|707.57|705.17|707.82|705.42|707.82|705.42|707.57|705.17|0
1655323710000|2022-06-15 20:08:30|707.95|705.55|707.82|705.42|707.95|705.55|707.82|705.42|0
1655323720000|2022-06-15 20:08:40|707.57|705.17|707.07|704.67|707.57|705.17|706.82|704.42|0
1655323730000|2022-06-15 20:08:50|706.57|704.17|706.57|704.17|706.57|704.17|706.57|704.17|0
1655323740000|2022-06-15 20:09:00|706.82|704.42|706.7|704.3|706.82|704.42|706.57|704.17|0
1655323750000|2022-06-15 20:09:10|706.57|704.17|707.07|704.67|707.07|704.67|706.57|704.17|0
1655323760000|2022-06-15 20:09:20|706.95|704.55|706.82|704.42|706.95|704.55|706.57|704.17|0
1655323770000|2022-06-15 20:09:30|706.57|704.17|706.82|704.42|706.82|704.42|706.57|704.17|0
1655323780000|2022-06-15 20:09:40|707.07|704.67|707.57|705.17|707.57|705.17|707.07|704.67|0
1655323790000|2022-06-15 20:09:50|707.82|705.42|707.32|704.92|708.07|705.67|707.32|704.92|0
1655323800000|2022-06-15 20:10:00|707.57|705.17|707.07|704.67|707.57|705.17|707.07|704.67|0
1655323810000|2022-06-15 20:10:10|706.82|704.42|707.57|705.17|707.57|705.17|706.82|704.42|0
1655323820000|2022-06-15 20:10:20|707.32|704.92|707.07|704.67|707.32|704.92|706.82|704.42|0
1655323830000|2022-06-15 20:10:30|707.32|704.92|707.57|705.17|707.57|705.17|707.32|704.92|0
1655323840000|2022-06-15 20:10:40|707.82|705.42|708.07|705.67|708.07|705.67|707.82|705.42|0
1655323850000|2022-06-15 20:10:50|708.57|706.17|709.2|706.8|709.2|706.8|708.57|706.17|0
1655323860000|2022-06-15 20:11:00|709.45|707.05|710.07|707.67|710.07|707.67|709.45|707.05|0
1655323870000|2022-06-15 20:11:10|710.32|707.92|710.07|707.67|710.32|707.92|710.07|707.67|0
1655323880000|2022-06-15 20:11:20|709.82|707.42|710.32|707.92|710.32|707.92|709.82|707.42|0
1655323890000|2022-06-15 20:11:30|710.57|708.17|710.57|708.17|710.57|708.17|710.57|708.17|0
1655323900000|2022-06-15 20:11:40|710.82|708.42|711.07|708.67|711.07|708.67|710.82|708.42|0
1655323910000|2022-06-15 20:11:50|711.32|708.92|711.07|708.67|711.32|708.92|711.07|708.67|0
1655323920000|2022-06-15 20:12:00|710.82|708.42|711.32|708.92|711.32|708.92|710.82|708.42|0
1655323940000|2022-06-15 20:12:20|711.07|708.67|711.07|708.67|711.07|708.67|711.07|708.67|0
1655323950000|2022-06-15 20:12:30|710.82|708.42|710.82|708.42|710.82|708.42|710.82|708.42|0
1655323960000|2022-06-15 20:12:40|711.07|708.67|710.95|708.55|711.07|708.67|710.95|708.55|0
1655323970000|2022-06-15 20:12:50|711.32|708.92|711.32|708.92|711.32|708.92|711.32|708.92|0
1655323980000|2022-06-15 20:13:00|711.07|708.67|710.57|708.17|711.07|708.67|710.57|708.17|0
1655323990000|2022-06-15 20:13:10|710.32|707.92|710.07|707.67|710.32|707.92|710.07|707.67|0
1655324000000|2022-06-15 20:13:20|709.82|707.42|709.57|707.17|709.82|707.42|709.57|707.17|0
1655324010000|2022-06-15 20:13:30|709.82|707.42|710.07|707.67|710.07|707.67|709.82|707.42|0
1655324030000|2022-06-15 20:13:50|710.32|707.92|710.82|708.42|710.82|708.42|710.32|707.92|0
1655324040000|2022-06-15 20:14:00|711.07|708.67|711.07|708.67|711.07|708.67|711.07|708.67|0
1655324050000|2022-06-15 20:14:10|711.32|708.92|711.57|709.17|711.57|709.17|711.32|708.92|0
1655324060000|2022-06-15 20:14:20|711.32|708.92|711.32|708.92|711.32|708.92|711.32|708.92|0
1655324070000|2022-06-15 20:14:30|711.07|708.67|714.07|711.67|714.07|711.67|711.07|708.67|0
1655324080000|2022-06-15 20:14:40|713.95|711.55|713.82|711.42|714.07|711.67|713.32|710.92|0
1655324090000|2022-06-15 20:14:50|713.07|710.67|714.57|712.17|714.57|712.17|713.07|710.67|0
1655324100000|2022-06-15 20:15:00|714.32|711.92|714.32|711.92|714.32|711.92|714.32|711.92|0
1655324110000|2022-06-15 20:15:10|714.06|711.18|714.56|711.68|714.56|711.68|713.81|710.93|0
1655324120000|2022-06-15 20:15:20|714.31|711.43|713.31|710.43|714.31|711.43|713.31|710.43|0
1655324130000|2022-06-15 20:15:30|713.56|710.68|713.56|710.68|713.69|710.81|713.56|710.68|0
1655324140000|2022-06-15 20:15:40|712.56|709.68|712.56|709.68|712.56|709.68|712.31|709.43|0
1655324150000|2022-06-15 20:15:50|712.69|709.81|712.44|709.56|712.81|709.93|712.44|709.56|0
1655324160000|2022-06-15 20:16:00|712.56|709.68|713.56|710.68|713.56|710.68|712.44|709.56|0
1655324170000|2022-06-15 20:16:10|713.31|710.43|713.06|710.18|713.31|710.43|713.06|710.18|0
1655324180000|2022-06-15 20:16:20|713.31|710.43|712.81|709.93|713.31|710.43|712.81|709.93|0
1655324190000|2022-06-15 20:16:30|712.69|709.81|715.06|712.18|715.06|712.18|712.56|709.68|0
1655324200000|2022-06-15 20:16:40|714.94|712.06|714.44|711.56|714.94|712.06|714.44|711.56|0
1655324210000|2022-06-15 20:16:50|714.81|711.93|713.31|710.43|714.81|711.93|713.31|710.43|0
1655324220000|2022-06-15 20:17:00|713.44|710.56|713.06|710.18|713.44|710.56|713.06|710.18|0
1655324230000|2022-06-15 20:17:10|713.31|710.43|714.06|711.18|714.06|711.18|713.31|710.43|0
1655324240000|2022-06-15 20:17:20|714.31|711.43|714.44|711.56|714.44|711.56|714.31|711.43|0
1655324250000|2022-06-15 20:17:30|714.81|711.93|715.06|712.18|715.06|712.18|714.69|711.81|0
1655324260000|2022-06-15 20:17:40|714.81|711.93|714.81|711.93|714.81|711.93|714.81|711.93|0
1655324270000|2022-06-15 20:17:50|715.06|712.18|714.81|711.93|715.06|712.18|714.81|711.93|0
1655324280000|2022-06-15 20:18:00|715.31|712.43|715.56|712.68|715.56|712.68|715.31|712.43|0
1655324290000|2022-06-15 20:18:10|715.81|712.93|715.56|712.68|715.81|712.93|715.56|712.68|0
1655324300000|2022-06-15 20:18:20|715.44|712.56|715.44|712.56|715.44|712.56|715.44|712.56|0
1655324310000|2022-06-15 20:18:30|715.56|712.68|715.44|712.56|715.56|712.68|715.44|712.56|0
1655324320000|2022-06-15 20:18:40|715.31|712.43|715.81|712.93|715.81|712.93|715.31|712.43|0
1655324330000|2022-06-15 20:18:50|716.06|713.18|716.06|713.18|716.06|713.18|715.81|712.93|0
1655324350000|2022-06-15 20:19:10|716.31|713.43|716.56|713.68|716.56|713.68|716.31|713.43|0
1655324360000|2022-06-15 20:19:20|716.31|713.43|716.31|713.43|716.31|713.43|716.19|713.31|0
1655324370000|2022-06-15 20:19:30|716.19|713.31|716.31|713.43|716.31|713.43|715.94|713.06|0
1655324380000|2022-06-15 20:19:40|716.19|713.31|715.81|712.93|716.19|713.31|715.56|712.68|0
1655324390000|2022-06-15 20:19:50|715.56|712.68|716.06|713.18|716.31|713.43|715.56|712.68|0
1655324400000|2022-06-15 20:20:00|716.44|713.56|717.06|714.18|717.06|714.18|716.44|713.56|0
1655324410000|2022-06-15 20:20:10|717.31|714.43|717.56|714.68|717.56|714.68|717.31|714.43|0
1655324420000|2022-06-15 20:20:20|717.31|714.43|717.44|714.56|717.56|714.68|717.31|714.43|0
1655324430000|2022-06-15 20:20:30|717.31|714.43|717.56|714.68|717.56|714.68|717.31|714.43|0
1655324450000|2022-06-15 20:20:50|718.06|715.18|718.31|715.43|718.31|715.43|718.06|715.18|0
1655324460000|2022-06-15 20:21:00|718.44|715.56|718.56|715.68|718.81|715.93|718.44|715.56|0
1655324470000|2022-06-15 20:21:10|718.69|715.81|718.56|715.68|718.69|715.81|718.56|715.68|0
1655324480000|2022-06-15 20:21:20|718.69|715.81|718.56|715.68|718.69|715.81|718.56|715.68|0
1655324490000|2022-06-15 20:21:30|717.69|714.81|717.56|714.68|717.69|714.81|717.56|714.68|0
1655324500000|2022-06-15 20:21:40|717.94|715.06|717.19|714.31|717.94|715.06|717.19|714.31|0
1655324510000|2022-06-15 20:21:50|716.69|713.81|716.56|713.68|716.69|713.81|716.56|713.68|0
1655324520000|2022-06-15 20:22:00|717.19|714.31|717.56|714.68|717.56|714.68|717.19|714.31|0
1655324530000|2022-06-15 20:22:10|716.31|713.43|715.31|712.43|716.31|713.43|715.31|712.43|0
1655324540000|2022-06-15 20:22:20|715.44|712.56|715.56|712.68|715.56|712.68|715.44|712.56|0
1655324550000|2022-06-15 20:22:30|714.81|711.93|714.94|712.06|714.94|712.06|714.81|711.93|0
1655324560000|2022-06-15 20:22:40|715.06|712.18|715.56|712.68|715.56|712.68|715.06|712.18|0
1655324570000|2022-06-15 20:22:50|715.31|712.43|715.31|712.43|715.31|712.43|715.31|712.43|0
1655324580000|2022-06-15 20:23:00|715.19|712.31|714.81|711.93|715.31|712.43|714.81|711.93|0
1655324590000|2022-06-15 20:23:10|715.06|712.18|715.31|712.43|715.31|712.43|715.06|712.18|0
1655324600000|2022-06-15 20:23:20|714.81|711.93|715.31|712.43|715.31|712.43|714.81|711.93|0
1655324610000|2022-06-15 20:23:30|715.81|712.93|716.19|713.31|716.19|713.31|715.56|712.68|0
1655324620000|2022-06-15 20:23:40|716.31|713.43|716.56|713.68|716.56|713.68|716.06|713.18|0
1655324630000|2022-06-15 20:23:50|716.31|713.43|716.19|713.31|716.31|713.43|716.19|713.31|0
1655324640000|2022-06-15 20:24:00|716.31|713.43|715.81|712.93|716.31|713.43|715.81|712.93|0
1655324650000|2022-06-15 20:24:10|715.56|712.68|715.69|712.81|715.69|712.81|715.31|712.43|0
1655324660000|2022-06-15 20:24:20|715.81|712.93|716.06|713.18|716.06|713.18|715.81|712.93|0
1655324670000|2022-06-15 20:24:30|715.94|713.06|716.06|713.18|716.06|713.18|715.94|713.06|0
1655324680000|2022-06-15 20:24:40|716.31|713.43|716.44|713.56|716.44|713.56|716.31|713.43|0
1655324690000|2022-06-15 20:24:50|716.81|713.93|716.81|713.93|716.81|713.93|716.69|713.81|0
1655324700000|2022-06-15 20:25:00|716.31|713.43|716.31|713.43|716.31|713.43|716.31|713.43|0
1655324710000|2022-06-15 20:25:10|716.19|713.31|716.19|713.31|716.19|713.31|716.19|713.31|0
1655324720000|2022-06-15 20:25:20|716.06|713.18|715.94|713.06|716.06|713.18|715.94|713.06|0
1655324730000|2022-06-15 20:25:30|716.44|713.56|716.31|713.43|716.44|713.56|716.31|713.43|0
1655324740000|2022-06-15 20:25:40|716.44|713.56|716.56|713.68|716.56|713.68|716.44|713.56|0
1655324750000|2022-06-15 20:25:50|716.44|713.56|716.56|713.68|716.56|713.68|716.31|713.43|0
1655324760000|2022-06-15 20:26:00|716.69|713.81|716.44|713.56|716.69|713.81|716.44|713.56|0
1655324770000|2022-06-15 20:26:10|716.31|713.43|716.31|713.43|716.31|713.43|716.31|713.43|0
1655324780000|2022-06-15 20:26:20|715.31|712.43|715.31|712.43|715.31|712.43|715.31|712.43|0
1655324790000|2022-06-15 20:26:30|715.81|712.93|715.56|712.68|715.81|712.93|715.56|712.68|0
1655324800000|2022-06-15 20:26:40|715.44|712.56|715.56|712.68|715.56|712.68|715.31|712.43|0
1655324820000|2022-06-15 20:27:00|715.69|712.81|716.06|713.18|716.06|713.18|715.69|712.81|0
1655324830000|2022-06-15 20:27:10|716.19|713.31|715.69|712.81|716.19|713.31|715.69|712.81|0
1655324840000|2022-06-15 20:27:20|715.44|712.56|715.44|712.56|715.44|712.56|715.31|712.43|0
1655324850000|2022-06-15 20:27:30|715.31|712.43|715.31|712.43|715.31|712.43|715.31|712.43|0
1655324860000|2022-06-15 20:27:40|715.44|712.56|715.31|712.43|715.44|712.56|715.31|712.43|0
1655324870000|2022-06-15 20:27:50|715.81|712.93|715.81|712.93|715.81|712.93|715.81|712.93|0
1655324880000|2022-06-15 20:28:00|715.94|713.06|715.94|713.06|715.94|713.06|715.94|713.06|0
1655324890000|2022-06-15 20:28:10|715.81|712.93|716.06|713.18|716.06|713.18|715.81|712.93|0
1655324900000|2022-06-15 20:28:20|716.19|713.31|716.19|713.31|716.19|713.31|716.19|713.31|0
1655324910000|2022-06-15 20:28:30|716.06|713.18|716.06|713.18|716.06|713.18|716.06|713.18|0
1655324930000|2022-06-15 20:28:50|715.94|713.06|715.56|712.68|715.94|713.06|715.56|712.68|0
1655324950000|2022-06-15 20:29:10|715.81|712.93|715.81|712.93|715.81|712.93|715.81|712.93|0
1655324960000|2022-06-15 20:29:20|715.94|713.06|715.56|712.68|715.94|713.06|715.56|712.68|0
1655324970000|2022-06-15 20:29:30|715.81|712.93|715.94|713.06|715.94|713.06|715.81|712.93|0
1655324980000|2022-06-15 20:29:40|716.06|713.18|716.06|713.18|716.19|713.31|716.06|713.18|0
1655324990000|2022-06-15 20:29:50|716.19|713.31|715.81|712.93|716.19|713.31|715.81|712.93|0
1655325000000|2022-06-15 20:30:00|715.69|712.81|715.69|712.81|715.69|712.81|715.69|712.81|0
1655325010000|2022-06-15 20:30:10|715.56|712.68|715.81|712.93|715.81|712.93|715.56|712.68|0
1655325020000|2022-06-15 20:30:20|715.56|712.68|715.56|712.68|715.56|712.68|715.31|712.43|0
1655325030000|2022-06-15 20:30:30|715.69|712.81|715.56|712.68|715.69|712.81|715.56|712.68|0
1655325050000|2022-06-15 20:30:50|715.31|712.43|715.31|712.43|715.31|712.43|715.31|712.43|0
1655325060000|2022-06-15 20:31:00|715.56|712.68|715.19|712.31|715.56|712.68|715.19|712.31|0
1655325070000|2022-06-15 20:31:10|715.06|712.18|714.69|711.81|715.06|712.18|714.56|711.68|0
1655325080000|2022-06-15 20:31:20|714.31|711.43|713.56|710.68|714.31|711.43|713.56|710.68|0
1655325090000|2022-06-15 20:31:30|713.69|710.81|713.69|710.81|713.69|710.81|713.56|710.68|0
1655325100000|2022-06-15 20:31:40|714.31|711.43|714.81|711.93|714.81|711.93|714.31|711.43|0
1655325110000|2022-06-15 20:31:50|714.56|711.68|714.31|711.43|714.56|711.68|714.31|711.43|0
1655325120000|2022-06-15 20:32:00|714.06|711.18|714.44|711.56|714.44|711.56|714.06|711.18|0
1655325130000|2022-06-15 20:32:10|714.31|711.43|713.94|711.06|714.31|711.43|713.81|710.93|0
1655325140000|2022-06-15 20:32:20|713.81|710.93|713.81|710.93|713.81|710.93|713.81|710.93|0
1655325150000|2022-06-15 20:32:30|713.69|710.81|713.69|710.81|713.69|710.81|713.69|710.81|0
1655325160000|2022-06-15 20:32:40|713.94|711.06|714.56|711.68|714.56|711.68|713.94|711.06|0
1655325170000|2022-06-15 20:32:50|714.44|711.56|714.31|711.43|714.44|711.56|714.31|711.43|0
1655325180000|2022-06-15 20:33:00|714.44|711.56|714.69|711.81|714.69|711.81|714.44|711.56|0
1655325190000|2022-06-15 20:33:10|714.44|711.56|713.94|711.06|714.44|711.56|713.94|711.06|0
1655325200000|2022-06-15 20:33:20|713.69|710.81|713.69|710.81|713.69|710.81|713.44|710.56|0
1655325210000|2022-06-15 20:33:30|713.81|710.93|714.06|711.18|714.06|711.18|713.81|710.93|0
1655325220000|2022-06-15 20:33:40|713.69|710.81|713.31|710.43|713.81|710.93|713.31|710.43|0
1655325230000|2022-06-15 20:33:50|713.06|710.18|712.31|709.43|713.06|710.18|712.31|709.43|0
1655325240000|2022-06-15 20:34:00|712.44|709.56|712.31|709.43|712.44|709.56|712.31|709.43|0
1655325250000|2022-06-15 20:34:10|712.56|709.68|712.56|709.68|712.56|709.68|712.31|709.43|0
1655325260000|2022-06-15 20:34:20|712.31|709.43|712.06|709.18|712.31|709.43|712.06|709.18|0
1655325280000|2022-06-15 20:34:40|711.56|708.68|711.44|708.56|711.56|708.68|711.31|708.43|0
1655325290000|2022-06-15 20:34:50|711.56|708.68|711.69|708.81|711.69|708.81|711.56|708.68|0
1655325300000|2022-06-15 20:35:00|711.81|708.93|711.69|708.81|711.81|708.93|711.69|708.81|0
1655325310000|2022-06-15 20:35:10|711.81|708.93|711.69|708.81|711.81|708.93|711.69|708.81|0
1655325320000|2022-06-15 20:35:20|711.31|708.43|711.31|708.43|711.56|708.68|711.31|708.43|0
1655325330000|2022-06-15 20:35:30|711.56|708.68|711.31|708.43|711.56|708.68|711.31|708.43|0
1655325340000|2022-06-15 20:35:40|711.56|708.68|710.81|707.93|711.56|708.68|710.81|707.93|0
1655325350000|2022-06-15 20:35:50|710.56|707.68|710.31|707.43|710.56|707.68|710.31|707.43|0
1655325360000|2022-06-15 20:36:00|710.19|707.31|710.06|707.18|710.31|707.43|710.06|707.18|0
1655325370000|2022-06-15 20:36:10|710.19|707.31|710.31|707.43|710.31|707.43|710.19|707.31|0
1655325390000|2022-06-15 20:36:30|710.06|707.18|710.31|707.43|710.31|707.43|710.06|707.18|0
1655325400000|2022-06-15 20:36:40|710.56|707.68|710.56|707.68|710.56|707.68|710.56|707.68|0
1655325410000|2022-06-15 20:36:50|711.06|708.18|711.56|708.68|711.56|708.68|711.06|708.18|0
1655325420000|2022-06-15 20:37:00|711.31|708.43|711.31|708.43|711.31|708.43|711.06|708.18|0
1655325430000|2022-06-15 20:37:10|711.06|708.18|710.81|707.93|711.06|708.18|710.81|707.93|0
1655325440000|2022-06-15 20:37:20|710.31|707.43|710.06|707.18|710.31|707.43|710.06|707.18|0
1655325450000|2022-06-15 20:37:30|710.31|707.43|710.31|707.43|710.31|707.43|710.06|707.18|0
1655325470000|2022-06-15 20:37:50|710.19|707.31|710.56|707.68|710.56|707.68|710.06|707.18|0
1655325480000|2022-06-15 20:38:00|710.44|707.56|710.56|707.68|710.56|707.68|710.44|707.56|0
1655325490000|2022-06-15 20:38:10|710.69|707.81|711.06|708.18|711.06|708.18|710.69|707.81|0
1655325500000|2022-06-15 20:38:20|710.69|707.81|710.69|707.81|710.69|707.81|710.69|707.81|0
1655325540000|2022-06-15 20:39:00|710.31|707.43|710.44|707.56|710.56|707.68|710.31|707.43|0
1655325550000|2022-06-15 20:39:10|710.31|707.43|710.06|707.18|710.31|707.43|710.06|707.18|0
1655325560000|2022-06-15 20:39:20|709.06|706.18|708.31|705.43|709.06|706.18|708.31|705.43|0
1655325570000|2022-06-15 20:39:30|708.06|705.18|708.69|705.81|708.69|705.81|708.06|705.18|0
1655325580000|2022-06-15 20:39:40|708.56|705.68|708.69|705.81|708.81|705.93|708.56|705.68|0
1655325590000|2022-06-15 20:39:50|708.81|705.93|709.31|706.43|709.31|706.43|708.81|705.93|0
1655325600000|2022-06-15 20:40:00|709.56|706.68|709.81|706.93|709.81|706.93|709.56|706.68|0
1655325610000|2022-06-15 20:40:10|709.69|706.81|710.31|707.43|710.31|707.43|709.69|706.81|0
1655325620000|2022-06-15 20:40:20|710.56|707.68|710.56|707.68|710.56|707.68|710.56|707.68|0
1655325630000|2022-06-15 20:40:30|710.44|707.56|710.31|707.43|710.44|707.56|710.31|707.43|0
1655325640000|2022-06-15 20:40:40|710.44|707.56|710.19|707.31|710.44|707.56|710.19|707.31|0
1655325650000|2022-06-15 20:40:50|710.31|707.43|710.56|707.68|710.56|707.68|710.31|707.43|0
1655325660000|2022-06-15 20:41:00|710.19|707.31|709.94|707.06|710.19|707.31|709.94|707.06|0
1655325670000|2022-06-15 20:41:10|709.81|706.93|709.69|706.81|709.81|706.93|709.69|706.81|0
1655325680000|2022-06-15 20:41:20|709.81|706.93|709.81|706.93|709.94|707.06|709.81|706.93|0
1655325700000|2022-06-15 20:41:40|709.94|707.06|709.69|706.81|709.94|707.06|709.69|706.81|0
1655325710000|2022-06-15 20:41:50|709.44|706.56|709.69|706.81|709.69|706.81|709.44|706.56|0
1655325720000|2022-06-15 20:42:00|709.56|706.68|710.06|707.18|710.06|707.18|709.56|706.68|0
1655325730000|2022-06-15 20:42:10|710.19|707.31|710.06|707.18|710.56|707.68|710.06|707.18|0
1655325740000|2022-06-15 20:42:20|709.94|707.06|709.94|707.06|709.94|707.06|709.69|706.81|0
1655325750000|2022-06-15 20:42:30|709.56|706.68|709.56|706.68|709.56|706.68|709.56|706.68|0
1655325760000|2022-06-15 20:42:40|709.44|706.56|709.31|706.43|709.44|706.56|709.31|706.43|0
1655325770000|2022-06-15 20:42:50|709.06|706.18|708.94|706.06|709.06|706.18|708.81|705.93|0
1655325780000|2022-06-15 20:43:00|709.31|706.43|709.56|706.68|709.56|706.68|709.19|706.31|0
1655325790000|2022-06-15 20:43:10|709.44|706.56|709.44|706.56|709.44|706.56|709.44|706.56|0
1655325800000|2022-06-15 20:43:20|708.94|706.06|709.19|706.31|709.31|706.43|708.94|706.06|0
1655325810000|2022-06-15 20:43:30|709.44|706.56|709.44|706.56|709.44|706.56|709.44|706.56|0
1655325820000|2022-06-15 20:43:40|709.31|706.43|709.19|706.31|709.31|706.43|709.19|706.31|0
1655325830000|2022-06-15 20:43:50|709.06|706.18|709.19|706.31|709.19|706.31|709.06|706.18|0
1655325840000|2022-06-15 20:44:00|709.06|706.18|708.69|705.81|709.06|706.18|708.69|705.81|0
1655325850000|2022-06-15 20:44:10|708.81|705.93|708.44|705.56|708.81|705.93|708.44|705.56|0
1655325860000|2022-06-15 20:44:20|708.31|705.43|708.56|705.68|708.56|705.68|708.31|705.43|0
1655325870000|2022-06-15 20:44:30|708.31|705.43|708.06|705.18|708.31|705.43|708.06|705.18|0
1655325880000|2022-06-15 20:44:40|707.81|704.93|707.69|704.81|707.94|705.06|707.69|704.81|0
1655325890000|2022-06-15 20:44:50|707.56|704.68|707.56|704.68|707.81|704.93|707.56|704.68|0
1655325900000|2022-06-15 20:45:00|708.31|705.43|708.44|705.56|708.56|705.68|708.31|705.43|0
1655325910000|2022-06-15 20:45:10|708.31|705.43|708.31|705.43|708.31|705.43|708.31|705.43|0
1655325920000|2022-06-15 20:45:20|708.56|705.68|708.81|705.93|708.81|705.93|708.56|705.68|0
1655325930000|2022-06-15 20:45:30|708.69|705.81|709.31|706.43|709.31|706.43|708.69|705.81|0
1655325940000|2022-06-15 20:45:40|709.81|706.93|709.81|706.93|709.81|706.93|709.81|706.93|0
1655325950000|2022-06-15 20:45:50|710.19|707.31|710.31|707.43|710.31|707.43|710.19|707.31|0
1655325960000|2022-06-15 20:46:00|710.19|707.31|710.19|707.31|710.31|707.43|710.19|707.31|0
1655325970000|2022-06-15 20:46:10|710.31|707.43|710.31|707.43|710.31|707.43|710.31|707.43|0
1655325980000|2022-06-15 20:46:20|710.56|707.68|710.56|707.68|710.56|707.68|710.56|707.68|0
1655325990000|2022-06-15 20:46:30|710.69|707.81|709.69|706.81|710.69|707.81|709.69|706.81|0
1655326010000|2022-06-15 20:46:50|710.06|707.18|710.06|707.18|710.19|707.31|710.06|707.18|0
1655326020000|2022-06-15 20:47:00|710.69|707.81|710.69|707.81|710.69|707.81|710.69|707.81|0
1655326030000|2022-06-15 20:47:10|710.56|707.68|710.19|707.31|710.56|707.68|710.19|707.31|0
1655326040000|2022-06-15 20:47:20|710.31|707.43|710.19|707.31|710.56|707.68|710.19|707.31|0
1655326050000|2022-06-15 20:47:30|710.31|707.43|710.19|707.31|710.31|707.43|710.19|707.31|0
1655326060000|2022-06-15 20:47:40|710.56|707.68|710.56|707.68|710.56|707.68|710.56|707.68|0
1655326070000|2022-06-15 20:47:50|710.31|707.43|710.56|707.68|710.56|707.68|710.31|707.43|0
1655326080000|2022-06-15 20:48:00|709.69|706.81|709.69|706.81|709.69|706.81|709.69|706.81|0
1655326090000|2022-06-15 20:48:10|709.19|706.31|709.06|706.18|709.19|706.31|709.06|706.18|0
1655326100000|2022-06-15 20:48:20|708.81|705.93|708.94|706.06|709.06|706.18|708.81|705.93|0
1655326110000|2022-06-15 20:48:30|708.81|705.93|708.94|706.06|708.94|706.06|708.81|705.93|0
1655326120000|2022-06-15 20:48:40|708.31|705.43|708.69|705.81|708.69|705.81|708.31|705.43|0
1655326130000|2022-06-15 20:48:50|708.56|705.68|708.31|705.43|708.81|705.93|708.31|705.43|0
1655326140000|2022-06-15 20:49:00|708.44|705.56|708.06|705.18|708.44|705.56|708.06|705.18|0
1655326150000|2022-06-15 20:49:10|708.31|705.43|708.19|705.31|708.31|705.43|708.06|705.18|0
1655326160000|2022-06-15 20:49:20|708.31|705.43|707.81|704.93|708.31|705.43|707.69|704.81|0
1655326170000|2022-06-15 20:49:30|707.69|704.81|707.81|704.93|707.81|704.93|707.69|704.81|0
1655326180000|2022-06-15 20:49:40|707.69|704.81|707.31|704.43|707.69|704.81|707.31|704.43|0
1655326200000|2022-06-15 20:50:00|707.44|704.56|707.56|704.68|707.56|704.68|707.44|704.56|0
1655326210000|2022-06-15 20:50:10|707.44|704.56|707.44|704.56|707.44|704.56|707.31|704.43|0
1655326220000|2022-06-15 20:50:20|707.56|704.68|707.06|704.18|707.56|704.68|707.06|704.18|0
1655326230000|2022-06-15 20:50:30|706.94|704.06|707.56|704.68|707.56|704.68|706.94|704.06|0
1655326240000|2022-06-15 20:50:40|707.81|704.93|707.56|704.68|707.81|704.93|707.56|704.68|0
1655326250000|2022-06-15 20:50:50|707.44|704.56|707.56|704.68|707.56|704.68|707.44|704.56|0
1655326260000|2022-06-15 20:51:00|707.69|704.81|707.81|704.93|707.81|704.93|707.69|704.81|0
1655326270000|2022-06-15 20:51:10|707.69|704.81|707.31|704.43|707.69|704.81|707.31|704.43|0
1655326280000|2022-06-15 20:51:20|707.56|704.68|707.56|704.68|707.56|704.68|707.56|704.68|0
1655326290000|2022-06-15 20:51:30|707.81|704.93|707.81|704.93|708.06|705.18|707.81|704.93|0
1655326300000|2022-06-15 20:51:40|708.06|705.18|708.31|705.43|708.31|705.43|707.81|704.93|0
1655326310000|2022-06-15 20:51:50|708.81|705.93|708.94|706.06|708.94|706.06|708.81|705.93|0
1655326320000|2022-06-15 20:52:00|708.81|705.93|708.56|705.68|708.81|705.93|708.56|705.68|0
1655326330000|2022-06-15 20:52:10|708.81|705.93|708.06|705.18|708.81|705.93|708.06|705.18|0
1655326340000|2022-06-15 20:52:20|707.81|704.93|707.56|704.68|707.81|704.93|707.56|704.68|0
1655326350000|2022-06-15 20:52:30|707.69|704.81|707.56|704.68|707.69|704.81|707.56|704.68|0
1655326360000|2022-06-15 20:52:40|707.31|704.43|707.06|704.18|707.31|704.43|706.94|704.06|0
1655326370000|2022-06-15 20:52:50|707.19|704.31|708.06|705.18|708.06|705.18|707.06|704.18|0
1655326380000|2022-06-15 20:53:00|708.56|705.68|708.44|705.56|708.56|705.68|708.44|705.56|0
1655326400000|2022-06-15 20:53:20|708.31|705.43|708.31|705.43|708.31|705.43|708.31|705.43|0
1655326410000|2022-06-15 20:53:30|708.19|705.31|708.44|705.56|708.56|705.68|708.19|705.31|0
1655326420000|2022-06-15 20:53:40|708.07|705.67|707.7|705.3|708.07|705.67|707.7|705.3|0
1655326430000|2022-06-15 20:53:50|707.57|705.17|707.45|705.05|707.57|705.17|707.45|705.05|0
1655326440000|2022-06-15 20:54:00|707.82|705.42|707.7|705.3|707.82|705.42|707.7|705.3|0
1655326450000|2022-06-15 20:54:10|708.45|706.05|707.32|704.92|708.57|706.17|707.32|704.92|0
1655326460000|2022-06-15 20:54:20|708.57|706.17|708.32|705.92|708.57|706.17|708.32|705.92|0
1655326480000|2022-06-15 20:54:40|708.2|705.8|707.95|705.55|708.2|705.8|707.95|705.55|0
1655326490000|2022-06-15 20:54:50|707.82|705.42|707.57|705.17|707.82|705.42|707.57|705.17|0
1655326500000|2022-06-15 20:55:00|707.7|705.3|707.32|704.92|707.7|705.3|707.2|704.8|0
1655326510000|2022-06-15 20:55:10|707.57|705.17|707.45|705.05|707.57|705.17|707.45|705.05|0
1655326520000|2022-06-15 20:55:20|707.57|705.17|707.45|705.05|707.57|705.17|707.45|705.05|0
1655326530000|2022-06-15 20:55:30|707.32|704.92|707.45|705.05|707.45|705.05|707.32|704.92|0
1655326540000|2022-06-15 20:55:40|707.32|704.92|707.57|705.17|707.57|705.17|707.32|704.92|0
1655326550000|2022-06-15 20:55:50|707.45|705.05|707.45|705.05|707.45|705.05|707.45|705.05|0
1655326560000|2022-06-15 20:56:00|707.57|705.17|707.32|704.92|707.57|705.17|707.32|704.92|0
1655326570000|2022-06-15 20:56:10|707.57|705.17|707.7|705.3|707.7|705.3|707.57|705.17|0
1655326580000|2022-06-15 20:56:20|707.82|705.42|707.7|705.3|707.82|705.42|707.7|705.3|0
1655326590000|2022-06-15 20:56:30|707.82|705.42|707.7|705.3|707.95|705.55|707.7|705.3|0
1655326610000|2022-06-15 20:56:50|707.82|705.42|707.95|705.55|707.95|705.55|707.82|705.42|0
1655326620000|2022-06-15 20:57:00|708.32|705.92|708.32|705.92|708.32|705.92|708.32|705.92|0
1655326630000|2022-06-15 20:57:10|708.07|705.67|708.07|705.67|708.07|705.67|708.07|705.67|0
1655326640000|2022-06-15 20:57:20|708.32|705.92|708.45|706.05|708.45|706.05|708.32|705.92|0
1655326650000|2022-06-15 20:57:30|708.32|705.92|708.32|705.92|708.32|705.92|708.32|705.92|0
1655326660000|2022-06-15 20:57:40|708.07|705.67|708.32|705.92|708.32|705.92|708.07|705.67|0
1655326670000|2022-06-15 20:57:50|708.45|706.05|709.07|706.67|709.07|706.67|708.45|706.05|0
1655326680000|2022-06-15 20:58:00|708.82|706.42|709.57|707.17|709.57|707.17|708.57|706.17|0
1655326690000|2022-06-15 20:58:10|709.82|707.42|709.82|707.42|709.82|707.42|709.82|707.42|0
1655326700000|2022-06-15 20:58:20|709.95|707.55|709.82|707.42|709.95|707.55|709.82|707.42|0
1655326710000|2022-06-15 20:58:30|710.07|707.67|710.32|707.92|710.32|707.92|710.07|707.67|0
1655326720000|2022-06-15 20:58:40|710.57|708.17|710.2|707.8|710.57|708.17|710.2|707.8|0
1655326730000|2022-06-15 20:58:50|709.82|707.42|709.82|707.42|709.82|707.42|709.82|707.42|0
1655326740000|2022-06-15 20:59:00|710.57|708.17|710.45|708.05|710.57|708.17|710.45|708.05|0
1655326750000|2022-06-15 20:59:10|710.57|708.17|710.82|708.42|710.82|708.42|710.57|708.17|0
1655326760000|2022-06-15 20:59:20|711.32|708.92|710.82|708.42|711.32|708.92|710.82|708.42|0
1655326770000|2022-06-15 20:59:30|711.32|708.92|711.32|708.92|711.32|708.92|711.2|708.8|0
1655326780000|2022-06-15 20:59:40|711.07|708.67|711.07|708.67|711.07|708.67|711.07|708.67|0
1655326790000|2022-06-15 20:59:50|710.82|708.42|710.95|708.55|711.2|708.8|710.82|708.42|0
1655326800000|2022-06-15 21:00:00|710.96|708.56|710.82|708.42|710.96|708.56|710.2|707.8|0
1655326810000|2022-06-15 21:00:10|710.78|708.38|710.78|708.38|710.78|708.38|710.78|708.38|0
1655326820000|2022-06-15 21:00:20|710.68|708.28|710.68|708.28|710.68|708.28|710.68|708.28|0
1655326840000|2022-06-15 21:00:40|710.96|708.56|710.96|708.56|710.96|708.56|710.96|708.56|0
1655326850000|2022-06-15 21:00:50|710.68|708.28|710.68|708.28|710.68|708.28|710.68|708.28|0
1655326860000|2022-06-15 21:01:00|710.71|708.31|710.71|708.31|710.71|708.31|710.71|708.31|0
1655326870000|2022-06-15 21:01:10|711|708.6|711|708.6|711|708.6|711|708.6|0
1655326890000|2022-06-15 21:01:30|710.71|708.31|710.71|708.31|710.71|708.31|710.71|708.31|0
1655326900000|2022-06-15 21:01:40|710.96|708.56|710.96|708.56|710.96|708.56|710.96|708.56|0
1655326910000|2022-06-15 21:01:50|711.14|708.74|711.14|708.74|711.14|708.74|711.14|708.74|0
1655326920000|2022-06-15 21:02:00|711.04|708.64|711.04|708.64|711.04|708.64|711.04|708.64|0
1655326930000|2022-06-15 21:02:10|710.71|708.31|710.71|708.31|710.71|708.31|710.71|708.31|0
1655326940000|2022-06-15 21:02:20|710.75|708.35|711|708.6|711|708.6|710.75|708.35|0
1655326960000|2022-06-15 21:02:40|710.93|708.53|710.71|708.31|710.93|708.53|710.64|708.24|0
1655326970000|2022-06-15 21:02:50|710.39|707.99|710.39|707.99|710.39|707.99|710.39|707.99|0
1655326980000|2022-06-15 21:03:00|710.42|708.02|710.42|708.02|710.42|708.02|710.42|708.02|0
1655326990000|2022-06-15 21:03:10|710.39|707.99|710.39|707.99|710.39|707.99|710.39|707.99|0
1655327040000|2022-06-15 21:04:00|710.28|707.88|710.39|707.99|710.39|707.99|710.28|707.88|0
1655327050000|2022-06-15 21:04:10|710.24|707.84|710.35|707.95|710.39|707.99|710.24|707.84|0
1655327110000|2022-06-15 21:05:10|710.24|707.84|710.24|707.84|710.24|707.84|710.24|707.84|0
1655327130000|2022-06-15 21:05:30|710.13|707.73|710.13|707.73|710.13|707.73|710.13|707.73|0
1655327140000|2022-06-15 21:05:40|709.98|707.58|709.98|707.58|709.98|707.58|709.98|707.58|0
1655327150000|2022-06-15 21:05:50|709.77|707.37|709.66|707.26|709.77|707.37|709.66|707.26|0
1655327180000|2022-06-15 21:06:20|709.69|707.29|709.69|707.29|709.69|707.29|709.69|707.29|0
1655327290000|2022-06-15 21:08:10|709.62|707.22|709.62|707.22|709.62|707.22|709.62|707.22|0
1655327310000|2022-06-15 21:08:30|709.58|707.18|709.58|707.18|709.58|707.18|709.58|707.18|0
1655327320000|2022-06-15 21:08:40|709.55|707.15|709.55|707.15|709.55|707.15|709.55|707.15|0
1655327340000|2022-06-15 21:09:00|709.66|707.26|709.66|707.26|709.66|707.26|709.66|707.26|0
1655327350000|2022-06-15 21:09:10|709.84|707.44|709.91|707.51|709.91|707.51|709.84|707.44|0
1655327360000|2022-06-15 21:09:20|710.02|707.62|710.02|707.62|710.02|707.62|710.02|707.62|0
1655327380000|2022-06-15 21:09:40|709.84|707.44|709.77|707.37|709.84|707.44|709.77|707.37|0
1655327400000|2022-06-15 21:10:00|709.73|707.33|709.73|707.33|709.73|707.33|709.73|707.33|0
1655327470000|2022-06-15 21:11:10|709.84|707.44|709.77|707.37|709.84|707.44|709.77|707.37|0
1655327480000|2022-06-15 21:11:20|710.02|707.62|710.02|707.62|710.02|707.62|710.02|707.62|0
1655327500000|2022-06-15 21:11:40|710.2|707.8|709.84|707.44|710.2|707.8|709.84|707.44|0
1655327510000|2022-06-15 21:11:50|709.55|707.15|709.55|707.15|709.55|707.15|709.55|707.15|0
1655327520000|2022-06-15 21:12:00|709.84|707.44|709.84|707.44|709.84|707.44|709.84|707.44|0
1655327530000|2022-06-15 21:12:10|709.95|707.55|709.95|707.55|709.95|707.55|709.95|707.55|0
1655327570000|2022-06-15 21:12:50|709.73|707.33|709.73|707.33|709.73|707.33|709.73|707.33|0
1655327580000|2022-06-15 21:13:00|709.66|707.26|709.66|707.26|709.66|707.26|709.66|707.26|0
1655327600000|2022-06-15 21:13:20|709.77|707.37|709.77|707.37|709.77|707.37|709.77|707.37|0
1655327630000|2022-06-15 21:13:50|709.8|707.4|709.8|707.4|709.8|707.4|709.8|707.4|0
1655327640000|2022-06-15 21:14:00|709.91|707.51|709.91|707.51|709.91|707.51|709.91|707.51|0
1655327700000|2022-06-15 21:15:00|710.02|707.62|710.02|707.62|710.02|707.62|710.02|707.62|0
1655327720000|2022-06-15 21:15:20|709.91|707.51|709.91|707.51|709.91|707.51|709.91|707.51|0
1655327740000|2022-06-15 21:15:40|709.58|707.18|709.58|707.18|709.58|707.18|709.58|707.18|0
1655327750000|2022-06-15 21:15:50|709.36|706.96|709.36|706.96|709.36|706.96|709.36|706.96|0
1655327770000|2022-06-15 21:16:10|709.22|706.82|709.22|706.82|709.36|706.96|709.22|706.82|0
1655327780000|2022-06-15 21:16:20|709.36|706.96|709.36|706.96|709.36|706.96|709.36|706.96|0
1655327880000|2022-06-15 21:18:00|709.33|706.93|709.33|706.93|709.33|706.93|709.33|706.93|0
1655327900000|2022-06-15 21:18:20|709.51|707.11|709.51|707.11|709.51|707.11|709.51|707.11|0
1655327910000|2022-06-15 21:18:30|709.22|706.82|709.22|706.82|709.22|706.82|709.22|706.82|0
1655327950000|2022-06-15 21:19:10|709.36|706.96|709.36|706.96|709.36|706.96|709.36|706.96|0
1655327990000|2022-06-15 21:19:50|709.33|706.93|709.33|706.93|709.33|706.93|709.33|706.93|0
1655328070000|2022-06-15 21:21:10|709.29|706.89|709.29|706.89|709.29|706.89|709.29|706.89|0
1655328080000|2022-06-15 21:21:20|709.11|706.71|709.51|707.11|709.51|707.11|709.11|706.71|0
1655328090000|2022-06-15 21:21:30|709.62|707.22|709.66|707.26|709.66|707.26|709.62|707.22|0
1655328110000|2022-06-15 21:21:50|709.58|707.18|709.58|707.18|709.58|707.18|709.58|707.18|0
1655328140000|2022-06-15 21:22:20|709.22|706.82|709.29|706.89|709.29|706.89|709.22|706.82|0
1655328150000|2022-06-15 21:22:30|709.44|707.04|709.18|706.78|709.44|707.04|709.18|706.78|0
1655328170000|2022-06-15 21:22:50|709.29|706.89|709.29|706.89|709.29|706.89|709.11|706.71|0
1655328180000|2022-06-15 21:23:00|709|706.6|708.93|706.53|709|706.6|708.93|706.53|0
1655328190000|2022-06-15 21:23:10|709.04|706.64|709.36|706.96|709.36|706.96|708.96|706.56|0
1655328200000|2022-06-15 21:23:20|709.55|707.15|709.55|707.15|709.55|707.15|709.55|707.15|0
1655328260000|2022-06-15 21:24:20|709.58|707.18|709.58|707.18|709.58|707.18|709.58|707.18|0
1655328270000|2022-06-15 21:24:30|709.69|707.29|709.69|707.29|709.69|707.29|709.69|707.29|0
1655328280000|2022-06-15 21:24:40|709.55|707.15|709.55|707.15|709.55|707.15|709.55|707.15|0
1655328300000|2022-06-15 21:25:00|709.58|707.18|709.58|707.18|709.58|707.18|709.58|707.18|0
1655328310000|2022-06-15 21:25:10|709.55|707.15|709.55|707.15|709.55|707.15|709.55|707.15|0
1655328340000|2022-06-15 21:25:40|709.58|707.18|709.58|707.18|709.58|707.18|709.58|707.18|0
1655328350000|2022-06-15 21:25:50|709.55|707.15|709.55|707.15|709.55|707.15|709.55|707.15|0
1655328410000|2022-06-15 21:26:50|708.96|706.56|708.96|706.56|708.96|706.56|708.96|706.56|0
1655328440000|2022-06-15 21:27:20|708.85|706.45|708.85|706.45|708.85|706.45|708.85|706.45|0
1655328550000|2022-06-15 21:29:10|708.52|706.12|708.52|706.12|708.52|706.12|708.52|706.12|0
1655328560000|2022-06-15 21:29:20|708.38|705.98|708.31|705.91|708.49|706.09|708.31|705.91|0
1655328570000|2022-06-15 21:29:30|708.27|705.87|708.27|705.87|708.27|705.87|708.27|705.87|0
1655328590000|2022-06-15 21:29:50|708.31|705.91|708.31|705.91|708.31|705.91|708.31|705.91|0
1655328610000|2022-06-15 21:30:10|708.2|705.8|708.17|705.77|708.2|705.8|708.17|705.77|0
1655328620000|2022-06-15 21:30:20|708.31|705.91|708.31|705.91|708.31|705.91|708.31|705.91|0
1655328660000|2022-06-15 21:31:00|708.49|706.09|708.49|706.09|708.49|706.09|708.49|706.09|0
1655328670000|2022-06-15 21:31:10|708.45|706.05|708.34|705.94|708.45|706.05|708.34|705.94|0
1655328690000|2022-06-15 21:31:30|708.2|705.8|708.23|705.83|708.23|705.83|708.2|705.8|0
1655328710000|2022-06-15 21:31:50|708.38|705.98|708.38|705.98|708.38|705.98|708.38|705.98|0
1655328740000|2022-06-15 21:32:20|708.2|705.8|708.2|705.8|708.2|705.8|708.2|705.8|0
1655328760000|2022-06-15 21:32:40|708.27|705.87|708.27|705.87|708.27|705.87|708.27|705.87|0
1655328790000|2022-06-15 21:33:10|708.56|706.16|708.56|706.16|708.56|706.16|708.56|706.16|0
1655328800000|2022-06-15 21:33:20|708.38|705.98|708.38|705.98|708.38|705.98|708.38|705.98|0
1655328830000|2022-06-15 21:33:50|708.34|705.94|708.38|705.98|708.38|705.98|708.34|705.94|0
1655328850000|2022-06-15 21:34:10|708.31|705.91|708.31|705.91|708.31|705.91|708.31|705.91|0
1655328890000|2022-06-15 21:34:50|708.23|705.83|708.2|705.8|708.23|705.83|708.2|705.8|0
1655328900000|2022-06-15 21:35:00|708.09|705.69|708.09|705.69|708.09|705.69|708.09|705.69|0
1655328970000|2022-06-15 21:36:10|708.06|705.66|708.06|705.66|708.06|705.66|708.06|705.66|0
1655328990000|2022-06-15 21:36:30|707.91|705.51|707.91|705.51|707.91|705.51|707.91|705.51|0
1655329010000|2022-06-15 21:36:50|707.84|705.44|707.8|705.4|707.84|705.44|707.8|705.4|0
1655329040000|2022-06-15 21:37:20|707.91|705.51|707.91|705.51|707.91|705.51|707.91|705.51|0
1655329060000|2022-06-15 21:37:40|707.84|705.44|707.66|705.26|707.84|705.44|707.66|705.26|0
1655329080000|2022-06-15 21:38:00|707.84|705.44|707.54|705.14|707.84|705.44|707.54|705.14|0
1655329100000|2022-06-15 21:38:20|707.65|705.25|707.36|704.96|707.65|705.25|707.36|704.96|0
1655329110000|2022-06-15 21:38:30|707.21|704.81|707.21|704.81|707.21|704.81|707.21|704.81|0
1655329140000|2022-06-15 21:39:00|707.25|704.85|707.21|704.81|707.25|704.85|707.21|704.81|0
1655329160000|2022-06-15 21:39:20|707.17|704.77|707.21|704.81|707.21|704.81|707.17|704.77|0
1655329200000|2022-06-15 21:40:00|707.17|704.77|707.17|704.77|707.17|704.77|707.17|704.77|0
1655329220000|2022-06-15 21:40:20|707.21|704.81|707.21|704.81|707.21|704.81|707.21|704.81|0
1655329250000|2022-06-15 21:40:50|707.25|704.85|707.25|704.85|707.25|704.85|707.25|704.85|0
1655329260000|2022-06-15 21:41:00|706.95|704.55|706.95|704.55|706.95|704.55|706.95|704.55|0
1655329270000|2022-06-15 21:41:10|706.85|704.45|706.85|704.45|706.85|704.45|706.85|704.45|0
1655329300000|2022-06-15 21:41:40|707.17|704.77|707.17|704.77|707.17|704.77|707.17|704.77|0
1655329310000|2022-06-15 21:41:50|707.21|704.81|707.17|704.77|707.21|704.81|707.17|704.77|0
1655329330000|2022-06-15 21:42:10|706.99|704.59|706.99|704.59|706.99|704.59|706.99|704.59|0
1655329350000|2022-06-15 21:42:30|707.17|704.77|706.81|704.41|707.17|704.77|706.81|704.41|0
1655329360000|2022-06-15 21:42:40|706.45|704.05|706.45|704.05|706.45|704.05|706.45|704.05|0
1655329380000|2022-06-15 21:43:00|706.3|703.9|706.3|703.9|706.3|703.9|706.3|703.9|0
1655329390000|2022-06-15 21:43:10|706.41|704.01|706.45|704.05|706.45|704.05|706.41|704.01|0
1655329410000|2022-06-15 21:43:30|706.3|703.9|706.3|703.9|706.3|703.9|706.3|703.9|0
1655329420000|2022-06-15 21:43:40|706.34|703.94|706.45|704.05|706.45|704.05|706.34|703.94|0
1655329430000|2022-06-15 21:43:50|706.34|703.94|706.45|704.05|706.45|704.05|706.34|703.94|0
1655329450000|2022-06-15 21:44:10|706.41|704.01|706.41|704.01|706.41|704.01|706.41|704.01|0
1655329470000|2022-06-15 21:44:30|706.3|703.9|706.34|703.94|706.34|703.94|706.3|703.9|0
1655329480000|2022-06-15 21:44:40|706.45|704.05|706.45|704.05|706.45|704.05|706.45|704.05|0
1655329510000|2022-06-15 21:45:10|706.55|704.15|706.55|704.15|706.55|704.15|706.55|704.15|0
1655329520000|2022-06-15 21:45:20|706.96|704.56|706.99|704.59|706.99|704.59|706.96|704.56|0
1655329530000|2022-06-15 21:45:30|706.74|704.34|706.48|704.08|706.74|704.34|706.48|704.08|0
1655329600000|2022-06-15 21:46:40|706.34|703.94|706.34|703.94|706.34|703.94|706.34|703.94|0
1655329610000|2022-06-15 21:46:50|706.3|703.9|706.3|703.9|706.3|703.9|706.3|703.9|0
1655329640000|2022-06-15 21:47:20|706.15|703.75|706.08|703.68|706.15|703.75|706.08|703.68|0
1655329690000|2022-06-15 21:48:10|706.04|703.64|706.04|703.64|706.04|703.64|706.04|703.64|0
1655329700000|2022-06-15 21:48:20|706.08|703.68|706.08|703.68|706.08|703.68|706.08|703.68|0
1655329730000|2022-06-15 21:48:50|705.79|703.39|705.79|703.39|705.79|703.39|705.79|703.39|0
1655329780000|2022-06-15 21:49:40|705.72|703.32|705.72|703.32|705.72|703.32|705.72|703.32|0
1655329790000|2022-06-15 21:49:50|705.53|703.13|705.53|703.13|705.53|703.13|705.53|703.13|0
1655329800000|2022-06-15 21:50:00|705.57|703.17|705.57|703.17|705.57|703.17|705.57|703.17|0
1655329810000|2022-06-15 21:50:10|705.53|703.13|705.57|703.17|705.57|703.17|705.53|703.13|0
1655329820000|2022-06-15 21:50:20|705.61|703.21|705.57|703.17|705.61|703.21|705.57|703.17|0
1655329840000|2022-06-15 21:50:40|705.61|703.21|705.61|703.21|705.61|703.21|705.61|703.21|0
1655329850000|2022-06-15 21:50:50|705.57|703.17|705.57|703.17|705.57|703.17|705.57|703.17|0
1655329890000|2022-06-15 21:51:30|705.53|703.13|705.53|703.13|705.53|703.13|705.53|703.13|0
1655329900000|2022-06-15 21:51:40|705.57|703.17|705.53|703.13|705.57|703.17|705.53|703.13|0
1655329960000|2022-06-15 21:52:40|705.9|703.5|705.9|703.5|705.9|703.5|705.9|703.5|0
1655329980000|2022-06-15 21:53:00|705.93|703.53|705.93|703.53|705.93|703.53|705.93|703.53|0
1655329990000|2022-06-15 21:53:10|705.9|703.5|705.9|703.5|705.9|703.5|705.9|703.5|0
1655330000000|2022-06-15 21:53:20|706.08|703.68|705.86|703.46|706.08|703.68|705.86|703.46|0
1655330020000|2022-06-15 21:53:40|706.23|703.83|706.23|703.83|706.23|703.83|706.23|703.83|0
1655330080000|2022-06-15 21:54:40|706.19|703.79|706.19|703.79|706.19|703.79|706.19|703.79|0
1655330090000|2022-06-15 21:54:50|706.41|704.01|706.45|704.05|706.45|704.05|706.23|703.83|0
1655330100000|2022-06-15 21:55:00|706.3|703.9|706.3|703.9|706.3|703.9|706.3|703.9|0
1655330130000|2022-06-15 21:55:30|706.08|703.68|706.08|703.68|706.08|703.68|706.08|703.68|0
1655330160000|2022-06-15 21:56:00|705.86|703.46|705.86|703.46|705.86|703.46|705.86|703.46|0
1655330210000|2022-06-15 21:56:50|705.93|703.53|705.93|703.53|705.93|703.53|705.93|703.53|0
1655330230000|2022-06-15 21:57:10|705.83|703.43|705.83|703.43|705.83|703.43|705.83|703.43|0
1655330280000|2022-06-15 21:58:00|705.87|703.47|705.87|703.47|705.87|703.47|705.87|703.47|0
1655330310000|2022-06-15 21:58:30|706.16|703.76|706.02|703.62|706.2|703.8|706.02|703.62|0
1655330320000|2022-06-15 21:58:40|706.05|703.65|706.05|703.65|706.05|703.65|706.05|703.65|0
1655330330000|2022-06-15 21:58:50|705.83|703.43|706.2|703.8|706.2|703.8|705.83|703.43|0
1655330340000|2022-06-15 21:59:00|705.91|703.51|705.87|703.47|705.91|703.51|705.87|703.47|0
1655330350000|2022-06-15 21:59:10|705.91|703.51|705.91|703.51|705.91|703.51|705.91|703.51|0
1655330360000|2022-06-15 21:59:20|705.87|703.47|706.02|703.62|706.02|703.62|705.87|703.47|0
1655330370000|2022-06-15 21:59:30|705.8|703.4|705.8|703.4|705.8|703.4|705.8|703.4|0
1655330380000|2022-06-15 21:59:40|705.94|703.54|705.8|703.4|705.94|703.54|705.8|703.4|0
1655330390000|2022-06-15 21:59:50|706.02|703.62|705.83|703.43|706.02|703.62|705.83|703.43|0
1655330400000|2022-06-15 22:00:00|700.95|698.55|702.7|700.3|703.2|700.8|700.95|698.55|0
1655330410000|2022-06-15 22:00:10|702.45|700.05|702.32|699.92|702.95|700.55|702.32|699.92|0
1655330420000|2022-06-15 22:00:20|701.95|699.55|702.95|700.55|702.95|700.55|701.95|699.55|0
1655330430000|2022-06-15 22:00:30|702.82|700.42|703.95|701.55|703.95|701.55|702.82|700.42|0
1655330440000|2022-06-15 22:00:40|704.32|701.92|704.45|702.05|704.95|702.55|704.32|701.92|0
1655330450000|2022-06-15 22:00:50|704.2|701.8|704.2|701.8|704.2|701.8|704.2|701.8|0
1655330460000|2022-06-15 22:01:00|703.7|701.3|703.57|701.17|703.7|701.3|703.57|701.17|0
1655330470000|2022-06-15 22:01:10|703.45|701.05|703.32|700.92|703.45|701.05|703.2|700.8|0
1655330480000|2022-06-15 22:01:20|703.2|700.8|703.95|701.55|703.95|701.55|703.2|700.8|0
1655330490000|2022-06-15 22:01:30|703.32|700.92|703.57|701.17|703.57|701.17|703.2|700.8|0
1655330500000|2022-06-15 22:01:40|703.32|700.92|703.82|701.42|703.95|701.55|703.32|700.92|0
1655330510000|2022-06-15 22:01:50|704.32|701.92|704.2|701.8|704.32|701.92|704.2|701.8|0
1655330520000|2022-06-15 22:02:00|704.07|701.67|703.95|701.55|704.07|701.67|703.82|701.42|0
1655330530000|2022-06-15 22:02:10|703.82|701.42|703.95|701.55|703.95|701.55|703.82|701.42|0
1655330540000|2022-06-15 22:02:20|704.2|701.8|703.32|700.92|704.2|701.8|703.32|700.92|0
1655330550000|2022-06-15 22:02:30|703.7|701.3|703.7|701.3|703.82|701.42|703.7|701.3|0
1655330560000|2022-06-15 22:02:40|703.57|701.17|703.32|700.92|703.57|701.17|703.32|700.92|0
1655330570000|2022-06-15 22:02:50|703.2|700.8|702.95|700.55|703.2|700.8|702.95|700.55|0
1655330580000|2022-06-15 22:03:00|702.82|700.42|702.95|700.55|702.95|700.55|702.7|700.3|0
1655330590000|2022-06-15 22:03:10|703.07|700.67|702.95|700.55|703.07|700.67|702.95|700.55|0
1655330610000|2022-06-15 22:03:30|703.07|700.67|703.07|700.67|703.2|700.8|703.07|700.67|0
1655330620000|2022-06-15 22:03:40|702.82|700.42|702.82|700.42|702.82|700.42|702.82|700.42|0
1655330630000|2022-06-15 22:03:50|702.95|700.55|703.07|700.67|703.07|700.67|702.95|700.55|0
1655330640000|2022-06-15 22:04:00|702.82|700.42|702.82|700.42|702.82|700.42|702.82|700.42|0
1655330650000|2022-06-15 22:04:10|702.95|700.55|702.95|700.55|702.95|700.55|702.95|700.55|0
1655330660000|2022-06-15 22:04:20|703.45|701.05|703.57|701.17|703.57|701.17|703.45|701.05|0
1655330680000|2022-06-15 22:04:40|703.07|700.67|702.7|700.3|703.07|700.67|702.7|700.3|0
1655330690000|2022-06-15 22:04:50|702.82|700.42|702.82|700.42|702.82|700.42|702.7|700.3|0
1655330700000|2022-06-15 22:05:00|702.95|700.55|702.95|700.55|702.95|700.55|702.95|700.55|0
1655330710000|2022-06-15 22:05:10|703.07|700.67|703.07|700.67|703.07|700.67|703.07|700.67|0
1655330720000|2022-06-15 22:05:20|703.32|700.92|703.57|701.17|703.57|701.17|703.32|700.92|0
1655330730000|2022-06-15 22:05:30|703.32|700.92|703.57|701.17|703.57|701.17|703.32|700.92|0
1655330750000|2022-06-15 22:05:50|703.2|700.8|703.32|700.92|703.32|700.92|703.07|700.67|0
1655330760000|2022-06-15 22:06:00|703.2|700.8|703.2|700.8|703.2|700.8|703.2|700.8|0
1655330770000|2022-06-15 22:06:10|703.32|700.92|703.32|700.92|703.32|700.92|703.32|700.92|0
1655330780000|2022-06-15 22:06:20|703.07|700.67|702.95|700.55|703.07|700.67|702.95|700.55|0
1655330790000|2022-06-15 22:06:30|702.82|700.42|702.82|700.42|702.95|700.55|702.82|700.42|0
1655330800000|2022-06-15 22:06:40|702.95|700.55|702.82|700.42|702.95|700.55|702.82|700.42|0
1655330810000|2022-06-15 22:06:50|703.07|700.67|702.82|700.42|703.07|700.67|702.82|700.42|0
1655330860000|2022-06-15 22:07:40|703.07|700.67|703.07|700.67|703.07|700.67|703.07|700.67|0
1655330890000|2022-06-15 22:08:10|702.82|700.42|702.82|700.42|702.82|700.42|702.82|700.42|0
1655330910000|2022-06-15 22:08:30|703.07|700.67|702.95|700.55|703.07|700.67|702.95|700.55|0
1655330920000|2022-06-15 22:08:40|702.82|700.42|702.82|700.42|702.82|700.42|702.82|700.42|0
1655330930000|2022-06-15 22:08:50|702.7|700.3|702.57|700.17|702.82|700.42|702.57|700.17|0
1655330940000|2022-06-15 22:09:00|702.82|700.42|702.82|700.42|702.82|700.42|702.82|700.42|0
1655330950000|2022-06-15 22:09:10|702.7|700.3|702.57|700.17|702.7|700.3|702.45|700.05|0
1655330960000|2022-06-15 22:09:20|702.45|700.05|702.45|700.05|702.45|700.05|702.45|700.05|0
1655330970000|2022-06-15 22:09:30|702.57|700.17|702.57|700.17|702.57|700.17|702.45|700.05|0
1655330980000|2022-06-15 22:09:40|702.45|700.05|702.07|699.67|702.45|700.05|702.07|699.67|0
1655330990000|2022-06-15 22:09:50|701.82|699.42|701.32|698.92|701.82|699.42|701.32|698.92|0
1655331000000|2022-06-15 22:10:00|701.57|699.17|701.07|698.67|701.57|699.17|701.07|698.67|0
1655331010000|2022-06-15 22:10:10|700.95|698.55|700.45|698.05|700.95|698.55|700.45|698.05|0
1655331020000|2022-06-15 22:10:20|700.57|698.17|699.95|697.55|700.57|698.17|699.95|697.55|0
1655331030000|2022-06-15 22:10:30|700.07|697.67|699.82|697.42|700.07|697.67|699.82|697.42|0
1655331040000|2022-06-15 22:10:40|699.95|697.55|699.95|697.55|699.95|697.55|699.95|697.55|0
1655331050000|2022-06-15 22:10:50|699.57|697.17|698.82|696.42|699.57|697.17|698.82|696.42|0
1655331060000|2022-06-15 22:11:00|698.7|696.3|698.95|696.55|699.07|696.67|698.7|696.3|0
1655331070000|2022-06-15 22:11:10|699.45|697.05|698.45|696.05|699.45|697.05|698.45|696.05|0
1655331080000|2022-06-15 22:11:20|698.7|696.3|698.82|696.42|698.82|696.42|698.57|696.17|0
1655331090000|2022-06-15 22:11:30|699.07|696.67|699.45|697.05|699.45|697.05|699.07|696.67|0
1655331100000|2022-06-15 22:11:40|699.57|697.17|699.32|696.92|699.57|697.17|699.2|696.8|0
1655331110000|2022-06-15 22:11:50|699.07|696.67|699.07|696.67|699.07|696.67|699.07|696.67|0
1655331120000|2022-06-15 22:12:00|699.57|697.17|699.32|696.92|699.57|697.17|699.32|696.92|0
1655331130000|2022-06-15 22:12:10|699.57|697.17|699.57|697.17|699.57|697.17|699.57|697.17|0
1655331140000|2022-06-15 22:12:20|699.45|697.05|699.32|696.92|699.45|697.05|699.32|696.92|0
1655331150000|2022-06-15 22:12:30|699.2|696.8|699.07|696.67|699.2|696.8|699.07|696.67|0
1655331170000|2022-06-15 22:12:50|698.57|696.17|698.57|696.17|698.57|696.17|698.45|696.05|0
1655331180000|2022-06-15 22:13:00|698.45|696.05|698.57|696.17|698.57|696.17|698.45|696.05|0
1655331190000|2022-06-15 22:13:10|698.82|696.42|699.07|696.67|699.07|696.67|698.82|696.42|0
1655331200000|2022-06-15 22:13:20|698.95|696.55|698.7|696.3|698.95|696.55|698.7|696.3|0
1655331210000|2022-06-15 22:13:30|698.82|696.42|698.45|696.05|698.82|696.42|698.45|696.05|0
1655331220000|2022-06-15 22:13:40|698.82|696.42|698.95|696.55|699.07|696.67|698.82|696.42|0
1655331230000|2022-06-15 22:13:50|699.07|696.67|698.45|696.05|699.07|696.67|698.45|696.05|0
1655331240000|2022-06-15 22:14:00|698.32|695.92|698.45|696.05|698.45|696.05|698.32|695.92|0
1655331250000|2022-06-15 22:14:10|698.57|696.17|698.32|695.92|698.82|696.42|698.32|695.92|0
1655331260000|2022-06-15 22:14:20|698.2|695.8|698.32|695.92|698.32|695.92|698.2|695.8|0
1655331270000|2022-06-15 22:14:30|698.45|696.05|697.45|695.05|698.45|696.05|697.45|695.05|0
1655331280000|2022-06-15 22:14:40|697.32|694.92|696.45|694.05|697.32|694.92|696.45|694.05|0
1655331290000|2022-06-15 22:14:50|696.57|694.17|696.95|694.55|696.95|694.55|696.45|694.05|0
1655331300000|2022-06-15 22:15:00|696.82|694.42|696.32|693.92|696.82|694.42|696.32|693.92|0
1655331310000|2022-06-15 22:15:10|696.2|693.8|695.57|693.17|696.2|693.8|695.57|693.17|0
1655331320000|2022-06-15 22:15:20|695.2|692.8|695.32|692.92|695.45|693.05|695.2|692.8|0
1655331330000|2022-06-15 22:15:30|695.07|692.67|694.32|691.92|695.07|692.67|694.32|691.92|0
1655331340000|2022-06-15 22:15:40|694.57|692.17|694.82|692.42|694.82|692.42|694.45|692.05|0
1655331350000|2022-06-15 22:15:50|695.07|692.67|694.32|691.92|695.07|692.67|694.32|691.92|0
1655331360000|2022-06-15 22:16:00|694.45|692.05|694.57|692.17|694.57|692.17|694.32|691.92|0
1655331370000|2022-06-15 22:16:10|695.07|692.67|694.32|691.92|695.07|692.67|694.32|691.92|0
1655331380000|2022-06-15 22:16:20|694.07|691.67|693.7|691.3|694.07|691.67|693.7|691.3|0
1655331390000|2022-06-15 22:16:30|693.57|691.17|694.07|691.67|694.07|691.67|693.57|691.17|0
1655331400000|2022-06-15 22:16:40|694.45|692.05|694.07|691.67|694.45|692.05|694.07|691.67|0
1655331410000|2022-06-15 22:16:50|693.95|691.55|693.82|691.42|693.95|691.55|693.82|691.42|0
1655331420000|2022-06-15 22:17:00|693.07|690.67|692.82|690.42|693.07|690.67|692.82|690.42|0
1655331430000|2022-06-15 22:17:10|692.95|690.55|692.82|690.42|693.07|690.67|692.82|690.42|0
1655331440000|2022-06-15 22:17:20|693.07|690.67|693.45|691.05|693.45|691.05|693.07|690.67|0
1655331450000|2022-06-15 22:17:30|693.57|691.17|693.45|691.05|693.57|691.17|693.45|691.05|0
1655331460000|2022-06-15 22:17:40|692.82|690.42|692.7|690.3|692.82|690.42|692.7|690.3|0
1655331470000|2022-06-15 22:17:50|692.57|690.17|692.57|690.17|692.57|690.17|692.57|690.17|0
1655331480000|2022-06-15 22:18:00|692.82|690.42|693.07|690.67|693.07|690.67|692.82|690.42|0
1655331490000|2022-06-15 22:18:10|692.82|690.42|692.57|690.17|692.82|690.42|692.57|690.17|0
1655331500000|2022-06-15 22:18:20|692.7|690.3|692.57|690.17|692.7|690.3|692.57|690.17|0
1655331510000|2022-06-15 22:18:30|692.45|690.05|692.32|689.92|692.45|690.05|692.32|689.92|0
1655331520000|2022-06-15 22:18:40|692.07|689.67|692.57|690.17|692.57|690.17|691.95|689.55|0
1655331530000|2022-06-15 22:18:50|692.32|689.92|692.57|690.17|692.57|690.17|692.32|689.92|0
1655331540000|2022-06-15 22:19:00|692.45|690.05|692.57|690.17|692.82|690.42|692.45|690.05|0
1655331550000|2022-06-15 22:19:10|692.82|690.42|692.32|689.92|692.82|690.42|692.32|689.92|0
1655331560000|2022-06-15 22:19:20|692.2|689.8|692.07|689.67|692.2|689.8|692.07|689.67|0
1655331570000|2022-06-15 22:19:30|691.82|689.42|691.57|689.17|691.82|689.42|691.45|689.05|0
1655331580000|2022-06-15 22:19:40|691.32|688.92|691.32|688.92|691.32|688.92|691.32|688.92|0
1655331590000|2022-06-15 22:19:50|691.2|688.8|691.32|688.92|691.32|688.92|691.07|688.67|0
1655331600000|2022-06-15 22:20:00|691.07|688.67|691.07|688.67|691.07|688.67|690.95|688.55|0
1655331610000|2022-06-15 22:20:10|691.32|688.92|691.7|689.3|691.7|689.3|691.32|688.92|0
1655331620000|2022-06-15 22:20:20|691.57|689.17|691.7|689.3|692.07|689.67|691.57|689.17|0
1655331630000|2022-06-15 22:20:30|691.82|689.42|691.82|689.42|691.82|689.42|691.82|689.42|0
1655331640000|2022-06-15 22:20:40|691.95|689.55|691.82|689.42|691.95|689.55|691.82|689.42|0
1655331650000|2022-06-15 22:20:50|691.95|689.55|691.95|689.55|691.95|689.55|691.95|689.55|0
1655331660000|2022-06-15 22:21:00|691.7|689.3|691.82|689.42|691.82|689.42|691.7|689.3|0
1655331670000|2022-06-15 22:21:10|693.07|690.67|693.07|690.67|693.07|690.67|693.07|690.67|0
1655331680000|2022-06-15 22:21:20|693.32|690.92|693.57|691.17|693.57|691.17|693.2|690.8|0
1655331690000|2022-06-15 22:21:30|693.32|690.92|692.82|690.42|693.45|691.05|692.82|690.42|0
1655331710000|2022-06-15 22:21:50|693.07|690.67|693.57|691.17|693.57|691.17|693.07|690.67|0
1655331720000|2022-06-15 22:22:00|693.07|690.67|693.2|690.8|693.32|690.92|693.07|690.67|0
1655331730000|2022-06-15 22:22:10|693.32|690.92|693.2|690.8|693.32|690.92|693.2|690.8|0
1655331740000|2022-06-15 22:22:20|693.32|690.92|693.32|690.92|693.32|690.92|693.32|690.92|0
1655331760000|2022-06-15 22:22:40|693.2|690.8|693.07|690.67|693.2|690.8|693.07|690.67|0
1655331770000|2022-06-15 22:22:50|693.82|691.42|693.57|691.17|693.82|691.42|693.57|691.17|0
1655331780000|2022-06-15 22:23:00|693.32|690.92|693.82|691.42|693.82|691.42|693.32|690.92|0
1655331790000|2022-06-15 22:23:10|693.32|690.92|693.32|690.92|693.45|691.05|693.32|690.92|0
1655331800000|2022-06-15 22:23:20|693.57|691.17|693.82|691.42|693.82|691.42|693.57|691.17|0
1655331810000|2022-06-15 22:23:30|694.07|691.67|693.7|691.3|694.07|691.67|693.7|691.3|0
1655331820000|2022-06-15 22:23:40|693.82|691.42|693.82|691.42|693.82|691.42|693.82|691.42|0
1655331860000|2022-06-15 22:24:20|693.57|691.17|693.32|690.92|693.57|691.17|693.32|690.92|0
1655331870000|2022-06-15 22:24:30|693.07|690.67|693.07|690.67|693.07|690.67|693.07|690.67|0
1655331890000|2022-06-15 22:24:50|693.57|691.17|693.57|691.17|693.57|691.17|693.45|691.05|0
1655331900000|2022-06-15 22:25:00|693.45|691.05|692.82|690.42|693.45|691.05|692.82|690.42|0
1655331910000|2022-06-15 22:25:10|693.07|690.67|692.95|690.55|693.07|690.67|692.95|690.55|0
1655331920000|2022-06-15 22:25:20|692.82|690.42|693.07|690.67|693.07|690.67|692.82|690.42|0
1655331930000|2022-06-15 22:25:30|693.82|691.42|693.82|691.42|693.82|691.42|693.82|691.42|0
1655331980000|2022-06-15 22:26:20|694.07|691.67|694.07|691.67|694.07|691.67|694.07|691.67|0
1655331990000|2022-06-15 22:26:30|693.95|691.55|694.32|691.92|694.32|691.92|693.95|691.55|0
1655332000000|2022-06-15 22:26:40|694.57|692.17|694.7|692.3|694.7|692.3|694.32|691.92|0
1655332010000|2022-06-15 22:26:50|694.57|692.17|694.82|692.42|694.82|692.42|694.57|692.17|0
1655332020000|2022-06-15 22:27:00|694.2|691.8|694.07|691.67|694.32|691.92|694.07|691.67|0
1655332030000|2022-06-15 22:27:10|693.95|691.55|694.07|691.67|694.07|691.67|693.95|691.55|0
1655332040000|2022-06-15 22:27:20|693.95|691.55|694.07|691.67|694.07|691.67|693.95|691.55|0
1655332050000|2022-06-15 22:27:30|693.82|691.42|693.82|691.42|693.82|691.42|693.82|691.42|0
1655332060000|2022-06-15 22:27:40|693.57|691.17|693.57|691.17|693.57|691.17|693.57|691.17|0
1655332070000|2022-06-15 22:27:50|693.32|690.92|693.07|690.67|693.32|690.92|693.07|690.67|0
1655332080000|2022-06-15 22:28:00|692.57|690.17|692.32|689.92|692.57|690.17|692.32|689.92|0
1655332090000|2022-06-15 22:28:10|692.45|690.05|692.57|690.17|692.57|690.17|692.45|690.05|0
1655332110000|2022-06-15 22:28:30|692.82|690.42|693.07|690.67|693.07|690.67|692.82|690.42|0
1655332120000|2022-06-15 22:28:40|692.95|690.55|693.07|690.67|693.07|690.67|692.82|690.42|0
1655332130000|2022-06-15 22:28:50|693.2|690.8|693.32|690.92|693.32|690.92|693.2|690.8|0
1655332140000|2022-06-15 22:29:00|693.2|690.8|693.07|690.67|693.2|690.8|693.07|690.67|0
1655332150000|2022-06-15 22:29:10|693.32|690.92|693.82|691.42|693.82|691.42|693.32|690.92|0
1655332160000|2022-06-15 22:29:20|693.7|691.3|693.07|690.67|693.7|691.3|693.07|690.67|0
1655332170000|2022-06-15 22:29:30|692.82|690.42|693.07|690.67|693.07|690.67|692.82|690.42|0
1655332190000|2022-06-15 22:29:50|692.7|690.3|692.57|690.17|692.7|690.3|692.57|690.17|0
1655332200000|2022-06-15 22:30:00|692.32|689.92|691.82|689.42|692.32|689.92|691.82|689.42|0
1655332210000|2022-06-15 22:30:10|691.7|689.3|691.57|689.17|691.7|689.3|691.32|688.92|0
1655332220000|2022-06-15 22:30:20|691.45|689.05|691.57|689.17|691.57|689.17|691.45|689.05|0
1655332230000|2022-06-15 22:30:30|691.7|689.3|691.82|689.42|691.82|689.42|691.7|689.3|0
1655332240000|2022-06-15 22:30:40|692.07|689.67|692.32|689.92|692.32|689.92|692.07|689.67|0
1655332250000|2022-06-15 22:30:50|692.7|690.3|692.82|690.42|692.82|690.42|692.7|690.3|0
1655332260000|2022-06-15 22:31:00|692.7|690.3|693.2|690.8|693.2|690.8|692.7|690.3|0
1655332270000|2022-06-15 22:31:10|693.32|690.92|693.32|690.92|693.32|690.92|693.32|690.92|0
1655332280000|2022-06-15 22:31:20|692.57|690.17|692.57|690.17|692.57|690.17|692.57|690.17|0
1655332290000|2022-06-15 22:31:30|692.82|690.42|692.7|690.3|692.82|690.42|692.7|690.3|0
1655332300000|2022-06-15 22:31:40|692.57|690.17|694.07|691.67|694.07|691.67|692.57|690.17|0
1655332310000|2022-06-15 22:31:50|694.57|692.17|694.57|692.17|694.57|692.17|694.32|691.92|0
1655332320000|2022-06-15 22:32:00|694.45|692.05|694.57|692.17|694.57|692.17|694.32|691.92|0
1655332330000|2022-06-15 22:32:10|694.32|691.92|694.32|691.92|694.45|692.05|694.32|691.92|0
1655332340000|2022-06-15 22:32:20|694.07|691.67|693.95|691.55|694.07|691.67|693.95|691.55|0
1655332350000|2022-06-15 22:32:30|693.82|691.42|693.32|690.92|693.82|691.42|693.32|690.92|0
1655332360000|2022-06-15 22:32:40|693.07|690.67|693.07|690.67|693.07|690.67|693.07|690.67|0
1655332370000|2022-06-15 22:32:50|692.82|690.42|692.82|690.42|692.82|690.42|692.82|690.42|0
1655332380000|2022-06-15 22:33:00|692.57|690.17|692.45|690.05|692.7|690.3|692.45|690.05|0
1655332390000|2022-06-15 22:33:10|692.32|689.92|692.32|689.92|692.32|689.92|692.32|689.92|0
1655332400000|2022-06-15 22:33:20|692.07|689.67|691.95|689.55|692.07|689.67|691.82|689.42|0
1655332410000|2022-06-15 22:33:30|692.2|689.8|692.32|689.92|692.32|689.92|692.2|689.8|0
1655332420000|2022-06-15 22:33:40|692.45|690.05|692.45|690.05|692.45|690.05|692.32|689.92|0
1655332430000|2022-06-15 22:33:50|692.07|689.67|692.45|690.05|692.57|690.17|692.07|689.67|0
1655332440000|2022-06-15 22:34:00|692.57|690.17|692.57|690.17|692.57|690.17|692.57|690.17|0
1655332450000|2022-06-15 22:34:10|692.32|689.92|692.32|689.92|692.32|689.92|692.32|689.92|0
1655332460000|2022-06-15 22:34:20|692.57|690.17|692.82|690.42|692.82|690.42|692.57|690.17|0
1655332470000|2022-06-15 22:34:30|692.95|690.55|692.95|690.55|692.95|690.55|692.95|690.55|0
1655332480000|2022-06-15 22:34:40|692.82|690.42|692.45|690.05|692.82|690.42|692.45|690.05|0
1655332490000|2022-06-15 22:34:50|692.7|690.3|692.95|690.55|692.95|690.55|692.7|690.3|0
1655332500000|2022-06-15 22:35:00|693.07|690.67|693.2|690.8|693.2|690.8|693.07|690.67|0
1655332510000|2022-06-15 22:35:10|693.32|690.92|693.32|690.92|693.32|690.92|693.32|690.92|0
1655332520000|2022-06-15 22:35:20|693.07|690.67|693.07|690.67|693.07|690.67|693.07|690.67|0
1655332530000|2022-06-15 22:35:30|693.2|690.8|693.07|690.67|693.2|690.8|693.07|690.67|0
1655332540000|2022-06-15 22:35:40|693.32|690.92|693.07|690.67|693.32|690.92|693.07|690.67|0
1655332550000|2022-06-15 22:35:50|693.32|690.92|693.2|690.8|693.32|690.92|693.2|690.8|0
1655332560000|2022-06-15 22:36:00|693.45|691.05|693.82|691.42|693.82|691.42|693.45|691.05|0
1655332570000|2022-06-15 22:36:10|693.95|691.55|693.95|691.55|693.95|691.55|693.82|691.42|0
1655332580000|2022-06-15 22:36:20|694.2|691.8|693.82|691.42|694.2|691.8|693.82|691.42|0
1655332590000|2022-06-15 22:36:30|694.07|691.67|694.07|691.67|694.07|691.67|694.07|691.67|0
1655332600000|2022-06-15 22:36:40|694.32|691.92|694.32|691.92|694.32|691.92|694.32|691.92|0
1655332610000|2022-06-15 22:36:50|694.45|692.05|694.45|692.05|694.45|692.05|694.45|692.05|0
1655332620000|2022-06-15 22:37:00|694.32|691.92|694.57|692.17|694.57|692.17|694.2|691.8|0
1655332630000|2022-06-15 22:37:10|694.07|691.67|694.07|691.67|694.07|691.67|694.07|691.67|0
1655332640000|2022-06-15 22:37:20|693.95|691.55|694.07|691.67|694.07|691.67|693.57|691.17|0
1655332650000|2022-06-15 22:37:30|694.32|691.92|693.82|691.42|694.32|691.92|693.82|691.42|0
1655332660000|2022-06-15 22:37:40|693.57|691.17|693.2|690.8|694.07|691.67|693.2|690.8|0
1655332670000|2022-06-15 22:37:50|693.07|690.67|692.82|690.42|693.57|691.17|692.82|690.42|0
1655332680000|2022-06-15 22:38:00|693.07|690.67|693.07|690.67|693.07|690.67|693.07|690.67|0
1655332690000|2022-06-15 22:38:10|693.32|690.92|693.32|690.92|693.32|690.92|693.32|690.92|0
1655332710000|2022-06-15 22:38:30|693.2|690.8|693.2|690.8|693.2|690.8|693.2|690.8|0
1655332720000|2022-06-15 22:38:40|693.07|690.67|693.07|690.67|693.07|690.67|693.07|690.67|0
1655332730000|2022-06-15 22:38:50|693.2|690.8|693.2|690.8|693.2|690.8|693.2|690.8|0
1655332750000|2022-06-15 22:39:10|693.07|690.67|693.2|690.8|693.2|690.8|693.07|690.67|0
1655332760000|2022-06-15 22:39:20|693.32|690.92|693.32|690.92|693.32|690.92|693.32|690.92|0
1655332770000|2022-06-15 22:39:30|693.2|690.8|693.2|690.8|693.2|690.8|693.2|690.8|0
1655332780000|2022-06-15 22:39:40|693.07|690.67|693.32|690.92|693.32|690.92|693.07|690.67|0
1655332790000|2022-06-15 22:39:50|693.45|691.05|693.7|691.3|693.7|691.3|693.2|690.8|0
1655332800000|2022-06-15 22:40:00|694.07|691.67|694.07|691.67|694.07|691.67|693.95|691.55|0
1655332810000|2022-06-15 22:40:10|694.32|691.92|694.32|691.92|694.32|691.92|694.32|691.92|0
1655332820000|2022-06-15 22:40:20|694.95|692.55|695.2|692.8|695.2|692.8|694.95|692.55|0
1655332830000|2022-06-15 22:40:30|695.32|692.92|695.45|693.05|695.45|693.05|695.32|692.92|0
1655332840000|2022-06-15 22:40:40|695.32|692.92|695.32|692.92|695.32|692.92|695.2|692.8|0
1655332850000|2022-06-15 22:40:50|695.2|692.8|695.32|692.92|695.32|692.92|695.2|692.8|0
1655332860000|2022-06-15 22:41:00|695.2|692.8|695.07|692.67|695.2|692.8|695.07|692.67|0
1655332870000|2022-06-15 22:41:10|695.2|692.8|695.07|692.67|695.2|692.8|695.07|692.67|0
1655332880000|2022-06-15 22:41:20|695.32|692.92|695.32|692.92|695.32|692.92|695.32|692.92|0
1655332900000|2022-06-15 22:41:40|695.2|692.8|695.2|692.8|695.2|692.8|695.07|692.67|0
1655332910000|2022-06-15 22:41:50|695.07|692.67|695.07|692.67|695.07|692.67|695.07|692.67|0
1655332920000|2022-06-15 22:42:00|694.95|692.55|695.95|693.55|695.95|693.55|694.95|692.55|0
1655332930000|2022-06-15 22:42:10|695.82|693.42|695.82|693.42|695.82|693.42|695.82|693.42|0
1655332940000|2022-06-15 22:42:20|696.07|693.67|696.2|693.8|696.32|693.92|696.07|693.67|0
1655332950000|2022-06-15 22:42:30|695.95|693.55|695.95|693.55|696.07|693.67|695.95|693.55|0
1655332960000|2022-06-15 22:42:40|695.32|692.92|695.07|692.67|695.32|692.92|695.07|692.67|0
1655332970000|2022-06-15 22:42:50|694.95|692.55|695.07|692.67|695.07|692.67|694.95|692.55|0
1655332980000|2022-06-15 22:43:00|694.95|692.55|694.82|692.42|694.95|692.55|694.82|692.42|0
1655333000000|2022-06-15 22:43:20|695.07|692.67|695.07|692.67|695.07|692.67|694.95|692.55|0
1655333010000|2022-06-15 22:43:30|694.82|692.42|694.82|692.42|694.82|692.42|694.82|692.42|0
1655333020000|2022-06-15 22:43:40|695.2|692.8|695.2|692.8|695.2|692.8|695.2|692.8|0
1655333030000|2022-06-15 22:43:50|695.32|692.92|695.32|692.92|695.32|692.92|695.32|692.92|0
1655333040000|2022-06-15 22:44:00|695.07|692.67|695.07|692.67|695.07|692.67|695.07|692.67|0
1655333100000|2022-06-15 22:45:00|694.82|692.42|694.82|692.42|694.82|692.42|694.82|692.42|0
1655333110000|2022-06-15 22:45:10|694.95|692.55|694.95|692.55|694.95|692.55|694.95|692.55|0
1655333120000|2022-06-15 22:45:20|695.07|692.67|695.32|692.92|695.32|692.92|695.07|692.67|0
1655333140000|2022-06-15 22:45:40|695.57|693.17|695.57|693.17|695.57|693.17|695.57|693.17|0
1655333150000|2022-06-15 22:45:50|695.32|692.92|695.45|693.05|695.45|693.05|695.32|692.92|0
1655333160000|2022-06-15 22:46:00|695.32|692.92|695.32|692.92|695.32|692.92|695.32|692.92|0
1655333190000|2022-06-15 22:46:30|695.45|693.05|695.07|692.67|695.45|693.05|695.07|692.67|0
1655333210000|2022-06-15 22:46:50|694.82|692.42|695.07|692.67|695.07|692.67|694.82|692.42|0
1655333220000|2022-06-15 22:47:00|695.45|693.05|695.32|692.92|695.45|693.05|695.32|692.92|0
1655333260000|2022-06-15 22:47:40|695.2|692.8|695.57|693.17|695.57|693.17|695.2|692.8|0
1655333270000|2022-06-15 22:47:50|695.45|693.05|695.45|693.05|695.45|693.05|695.45|693.05|0
1655333280000|2022-06-15 22:48:00|695.2|692.8|695.2|692.8|695.2|692.8|695.2|692.8|0
1655333290000|2022-06-15 22:48:10|695.07|692.67|694.95|692.55|695.07|692.67|694.95|692.55|0
1655333300000|2022-06-15 22:48:20|695.07|692.67|695.2|692.8|695.32|692.92|695.07|692.67|0
1655333310000|2022-06-15 22:48:30|695.07|692.67|695.07|692.67|695.07|692.67|695.07|692.67|0
1655333320000|2022-06-15 22:48:40|695.2|692.8|695.45|693.05|695.45|693.05|695.2|692.8|0
1655333330000|2022-06-15 22:48:50|695.32|692.92|695.7|693.3|695.82|693.42|695.32|692.92|0
1655333340000|2022-06-15 22:49:00|695.82|693.42|695.82|693.42|695.82|693.42|695.82|693.42|0
1655333360000|2022-06-15 22:49:20|696.07|693.67|696.07|693.67|696.07|693.67|696.07|693.67|0
1655333370000|2022-06-15 22:49:30|695.57|693.17|695.7|693.3|695.7|693.3|695.57|693.17|0
1655333380000|2022-06-15 22:49:40|695.57|693.17|695.82|693.42|695.82|693.42|695.57|693.17|0
1655333390000|2022-06-15 22:49:50|695.7|693.3|695.7|693.3|695.7|693.3|695.7|693.3|0
1655333400000|2022-06-15 22:50:00|695.57|693.17|695.57|693.17|695.57|693.17|695.57|693.17|0
1655333430000|2022-06-15 22:50:30|695.45|693.05|695.57|693.17|695.57|693.17|695.45|693.05|0
1655333440000|2022-06-15 22:50:40|695.7|693.3|695.7|693.3|695.7|693.3|695.7|693.3|0
1655333450000|2022-06-15 22:50:50|695.57|693.17|695.57|693.17|695.57|693.17|695.57|693.17|0
1655333460000|2022-06-15 22:51:00|695.95|693.55|695.95|693.55|695.95|693.55|695.95|693.55|0
1655333470000|2022-06-15 22:51:10|696.2|693.8|696.2|693.8|696.2|693.8|696.07|693.67|0
1655333480000|2022-06-15 22:51:20|696.45|694.05|695.95|693.55|696.45|694.05|695.95|693.55|0
1655333490000|2022-06-15 22:51:30|695.82|693.42|695.82|693.42|695.82|693.42|695.82|693.42|0
1655333500000|2022-06-15 22:51:40|695.7|693.3|695.7|693.3|695.7|693.3|695.7|693.3|0
1655333510000|2022-06-15 22:51:50|695.57|693.17|695.82|693.42|695.82|693.42|695.57|693.17|0
1655333520000|2022-06-15 22:52:00|696.07|693.67|696.07|693.67|696.07|693.67|696.07|693.67|0
1655333530000|2022-06-15 22:52:10|695.95|693.55|695.95|693.55|695.95|693.55|695.95|693.55|0
1655333540000|2022-06-15 22:52:20|695.82|693.42|695.82|693.42|695.82|693.42|695.82|693.42|0
1655333550000|2022-06-15 22:52:30|695.57|693.17|695.57|693.17|695.7|693.3|695.57|693.17|0
1655333560000|2022-06-15 22:52:40|695.45|693.05|695.45|693.05|695.45|693.05|695.45|693.05|0
1655333570000|2022-06-15 22:52:50|695.32|692.92|695.32|692.92|695.32|692.92|695.07|692.67|0
1655333600000|2022-06-15 22:53:20|695.2|692.8|695.2|692.8|695.2|692.8|695.2|692.8|0
1655333610000|2022-06-15 22:53:30|695.07|692.67|694.82|692.42|695.07|692.67|694.82|692.42|0
1655333620000|2022-06-15 22:53:40|695.07|692.67|694.82|692.42|695.07|692.67|694.82|692.42|0
1655333640000|2022-06-15 22:54:00|695.07|692.67|695.2|692.8|695.2|692.8|695.07|692.67|0
1655333650000|2022-06-15 22:54:10|695.32|692.92|695.32|692.92|695.32|692.92|695.32|692.92|0
1655333660000|2022-06-15 22:54:20|695.2|692.8|695.82|693.42|695.82|693.42|695.2|692.8|0
1655333670000|2022-06-15 22:54:30|696.07|693.67|696.57|694.17|696.57|694.17|696.07|693.67|0
1655333680000|2022-06-15 22:54:40|696.82|694.42|696.95|694.55|697.07|694.67|696.82|694.42|0
1655333690000|2022-06-15 22:54:50|696.82|694.42|696.82|694.42|696.82|694.42|696.7|694.3|0
1655333700000|2022-06-15 22:55:00|697.07|694.67|696.95|694.55|697.07|694.67|696.95|694.55|0
1655333710000|2022-06-15 22:55:10|697.07|694.67|697.07|694.67|697.07|694.67|697.07|694.67|0
1655333720000|2022-06-15 22:55:20|696.82|694.42|696.82|694.42|696.82|694.42|696.82|694.42|0
1655333730000|2022-06-15 22:55:30|696.7|694.3|696.82|694.42|696.82|694.42|696.7|694.3|0
1655333740000|2022-06-15 22:55:40|696.7|694.3|696.57|694.17|696.7|694.3|696.57|694.17|0
1655333750000|2022-06-15 22:55:50|696.32|693.92|696.07|693.67|696.32|693.92|696.07|693.67|0
1655333760000|2022-06-15 22:56:00|695.82|693.42|695.82|693.42|695.82|693.42|695.82|693.42|0
1655333770000|2022-06-15 22:56:10|695.7|693.3|695.45|693.05|695.7|693.3|695.45|693.05|0
1655333780000|2022-06-15 22:56:20|695.57|693.17|695.32|692.92|695.57|693.17|695.32|692.92|0
1655333790000|2022-06-15 22:56:30|695.2|692.8|695.07|692.67|695.2|692.8|695.07|692.67|0
1655333800000|2022-06-15 22:56:40|694.82|692.42|693.57|691.17|694.82|692.42|693.57|691.17|0
1655333810000|2022-06-15 22:56:50|694.32|691.92|694.2|691.8|694.32|691.92|694.2|691.8|0
1655333820000|2022-06-15 22:57:00|694.32|691.92|694.2|691.8|694.32|691.92|694.2|691.8|0
1655333830000|2022-06-15 22:57:10|694.07|691.67|694.07|691.67|694.07|691.67|694.07|691.67|0
1655333840000|2022-06-15 22:57:20|693.95|691.55|694.07|691.67|694.32|691.92|693.95|691.55|0
1655333850000|2022-06-15 22:57:30|693.95|691.55|694.07|691.67|694.07|691.67|693.95|691.55|0
1655333860000|2022-06-15 22:57:40|693.95|691.55|694.07|691.67|694.07|691.67|693.95|691.55|0
1655333870000|2022-06-15 22:57:50|694.2|691.8|694.45|692.05|694.45|692.05|694.2|691.8|0
1655333880000|2022-06-15 22:58:00|694.82|692.42|694.07|691.67|694.82|692.42|694.07|691.67|0
1655333890000|2022-06-15 22:58:10|693.95|691.55|693.95|691.55|693.95|691.55|693.95|691.55|0
1655333900000|2022-06-15 22:58:20|694.07|691.67|694.07|691.67|694.07|691.67|694.07|691.67|0
1655333910000|2022-06-15 22:58:30|693.95|691.55|693.82|691.42|693.95|691.55|693.82|691.42|0
1655333920000|2022-06-15 22:58:40|693.7|691.3|693.7|691.3|693.7|691.3|693.7|691.3|0
1655333930000|2022-06-15 22:58:50|693.82|691.42|693.7|691.3|693.82|691.42|693.57|691.17|0
1655333940000|2022-06-15 22:59:00|693.82|691.42|693.82|691.42|693.82|691.42|693.82|691.42|0
1655333950000|2022-06-15 22:59:10|693.7|691.3|693.2|690.8|693.82|691.42|693.2|690.8|0
1655333970000|2022-06-15 22:59:30|693.45|691.05|693.32|690.92|693.45|691.05|693.2|690.8|0
1655333980000|2022-06-15 22:59:40|693.57|691.17|693.57|691.17|693.57|691.17|693.57|691.17|0
1655333990000|2022-06-15 22:59:50|693.45|691.05|693.45|691.05|693.45|691.05|693.32|690.92|0
1655334000000|2022-06-15 23:00:00|693.32|690.92|693.2|690.8|693.32|690.92|693.07|690.67|0
1655334020000|2022-06-15 23:00:20|693.32|690.92|693.32|690.92|693.32|690.92|693.32|690.92|0
1655334030000|2022-06-15 23:00:30|693.07|690.67|693.07|690.67|693.07|690.67|693.07|690.67|0
1655334060000|2022-06-15 23:01:00|693.2|690.8|693.2|690.8|693.2|690.8|693.2|690.8|0
1655334070000|2022-06-15 23:01:10|693.45|691.05|693.45|691.05|693.45|691.05|693.45|691.05|0
1655334080000|2022-06-15 23:01:20|693.57|691.17|693.57|691.17|693.57|691.17|693.57|691.17|0
1655334090000|2022-06-15 23:01:30|693.82|691.42|694.07|691.67|694.07|691.67|693.82|691.42|0
1655334100000|2022-06-15 23:01:40|694.32|691.92|694.57|692.17|694.57|692.17|694.32|691.92|0
1655334110000|2022-06-15 23:01:50|694.45|692.05|694.45|692.05|694.45|692.05|694.45|692.05|0
1655334130000|2022-06-15 23:02:10|694.32|691.92|694.32|691.92|694.32|691.92|694.32|691.92|0
1655334140000|2022-06-15 23:02:20|694.2|691.8|694.07|691.67|694.2|691.8|694.07|691.67|0
1655334150000|2022-06-15 23:02:30|693.95|691.55|694.07|691.67|694.07|691.67|693.95|691.55|0
1655334180000|2022-06-15 23:03:00|693.95|691.55|693.82|691.42|693.95|691.55|693.82|691.42|0
1655334190000|2022-06-15 23:03:10|694.2|691.8|694.2|691.8|694.2|691.8|694.2|691.8|0
1655334220000|2022-06-15 23:03:40|695.32|692.92|695.07|692.67|695.32|692.92|695.07|692.67|0
1655334230000|2022-06-15 23:03:50|694.82|692.42|694.95|692.55|695.07|692.67|694.82|692.42|0
1655334250000|2022-06-15 23:04:10|695.07|692.67|695.07|692.67|695.07|692.67|695.07|692.67|0
1655334260000|2022-06-15 23:04:20|695.2|692.8|695.32|692.92|695.32|692.92|695.2|692.8|0
1655334270000|2022-06-15 23:04:30|695.45|693.05|695.7|693.3|695.7|693.3|695.45|693.05|0
1655334280000|2022-06-15 23:04:40|695.82|693.42|695.57|693.17|695.82|693.42|695.57|693.17|0
1655334290000|2022-06-15 23:04:50|695.7|693.3|695.7|693.3|695.7|693.3|695.7|693.3|0
1655334300000|2022-06-15 23:05:00|695.82|693.42|695.82|693.42|695.82|693.42|695.82|693.42|0
1655334310000|2022-06-15 23:05:10|695.7|693.3|695.57|693.17|695.7|693.3|695.57|693.17|0
1655334320000|2022-06-15 23:05:20|695.45|693.05|695.32|692.92|695.45|693.05|695.32|692.92|0
1655334330000|2022-06-15 23:05:30|695.07|692.67|694.82|692.42|695.07|692.67|694.82|692.42|0
1655334340000|2022-06-15 23:05:40|694.95|692.55|695.2|692.8|695.2|692.8|694.95|692.55|0
1655334350000|2022-06-15 23:05:50|695.07|692.67|695.2|692.8|695.45|693.05|695.07|692.67|0
1655334360000|2022-06-15 23:06:00|694.95|692.55|694.95|692.55|694.95|692.55|694.95|692.55|0
1655334380000|2022-06-15 23:06:20|695.07|692.67|695.2|692.8|695.2|692.8|695.07|692.67|0
1655334400000|2022-06-15 23:06:40|695.45|693.05|694.95|692.55|695.45|693.05|694.95|692.55|0
1655334410000|2022-06-15 23:06:50|695.07|692.67|695.07|692.67|695.07|692.67|695.07|692.67|0
1655334420000|2022-06-15 23:07:00|695.2|692.8|695.45|693.05|695.45|693.05|695.2|692.8|0
1655334430000|2022-06-15 23:07:10|695.82|693.42|695.7|693.3|695.82|693.42|695.7|693.3|0
1655334440000|2022-06-15 23:07:20|695.82|693.42|695.95|693.55|695.95|693.55|695.82|693.42|0
1655334450000|2022-06-15 23:07:30|696.07|693.67|696.07|693.67|696.07|693.67|696.07|693.67|0
1655334460000|2022-06-15 23:07:40|695.95|693.55|695.82|693.42|695.95|693.55|695.82|693.42|0
1655334470000|2022-06-15 23:07:50|695.7|693.3|695.57|693.17|695.82|693.42|695.57|693.17|0
1655334480000|2022-06-15 23:08:00|695.32|692.92|695.32|692.92|695.32|692.92|695.32|692.92|0
1655334490000|2022-06-15 23:08:10|695.57|693.17|695.45|693.05|695.57|693.17|695.45|693.05|0
1655334510000|2022-06-15 23:08:30|695.32|692.92|695.2|692.8|695.32|692.92|695.2|692.8|0
1655334520000|2022-06-15 23:08:40|695.32|692.92|695.32|692.92|695.32|692.92|695.32|692.92|0
1655334530000|2022-06-15 23:08:50|695.2|692.8|695.2|692.8|695.2|692.8|695.2|692.8|0
1655334540000|2022-06-15 23:09:00|695.32|692.92|695.32|692.92|695.32|692.92|695.32|692.92|0
1655334550000|2022-06-15 23:09:10|695.2|692.8|695.2|692.8|695.2|692.8|695.2|692.8|0
1655334560000|2022-06-15 23:09:20|695.32|692.92|695.32|692.92|695.32|692.92|695.32|692.92|0
1655334570000|2022-06-15 23:09:30|695.57|693.17|695.45|693.05|695.57|693.17|695.45|693.05|0
1655334590000|2022-06-15 23:09:50|695.57|693.17|695.45|693.05|695.57|693.17|695.45|693.05|0
1655334600000|2022-06-15 23:10:00|695.57|693.17|695.45|693.05|695.57|693.17|695.45|693.05|0
1655334610000|2022-06-15 23:10:10|695.2|692.8|695.2|692.8|695.2|692.8|695.2|692.8|0
1655334620000|2022-06-15 23:10:20|695.57|693.17|695.57|693.17|695.57|693.17|695.57|693.17|0
1655334630000|2022-06-15 23:10:30|695.45|693.05|695.57|693.17|695.57|693.17|695.45|693.05|0
1655334640000|2022-06-15 23:10:40|695.45|693.05|695.57|693.17|695.57|693.17|695.45|693.05|0
1655334650000|2022-06-15 23:10:50|695.45|693.05|695.7|693.3|695.7|693.3|695.45|693.05|0
1655334660000|2022-06-15 23:11:00|695.82|693.42|695.7|693.3|695.82|693.42|695.7|693.3|0
1655334670000|2022-06-15 23:11:10|695.57|693.17|695.82|693.42|695.82|693.42|695.45|693.05|0
1655334680000|2022-06-15 23:11:20|695.95|693.55|696.32|693.92|696.32|693.92|695.95|693.55|0
1655334690000|2022-06-15 23:11:30|696.2|693.8|696.07|693.67|696.2|693.8|695.95|693.55|0
1655334700000|2022-06-15 23:11:40|695.95|693.55|695.82|693.42|695.95|693.55|695.82|693.42|0
1655334730000|2022-06-15 23:12:10|695.57|693.17|695.32|692.92|695.57|693.17|695.07|692.67|0
1655334750000|2022-06-15 23:12:30|695.2|692.8|695.2|692.8|695.2|692.8|695.2|692.8|0
1655334760000|2022-06-15 23:12:40|695.07|692.67|695.2|692.8|695.32|692.92|695.07|692.67|0
1655334770000|2022-06-15 23:12:50|695.07|692.67|695.07|692.67|695.07|692.67|695.07|692.67|0
1655334780000|2022-06-15 23:13:00|695.2|692.8|695.07|692.67|695.2|692.8|695.07|692.67|0
1655334790000|2022-06-15 23:13:10|695.2|692.8|695.32|692.92|695.32|692.92|695.2|692.8|0
1655334800000|2022-06-15 23:13:20|695.07|692.67|695.32|692.92|695.32|692.92|695.07|692.67|0
1655334810000|2022-06-15 23:13:30|695.57|693.17|695.07|692.67|695.57|693.17|695.07|692.67|0
1655334820000|2022-06-15 23:13:40|694.82|692.42|694.82|692.42|694.82|692.42|694.82|692.42|0
1655334830000|2022-06-15 23:13:50|695.07|692.67|694.95|692.55|695.07|692.67|694.95|692.55|0
1655334840000|2022-06-15 23:14:00|694.82|692.42|694.82|692.42|694.95|692.55|694.82|692.42|0
1655334850000|2022-06-15 23:14:10|694.95|692.55|695.07|692.67|695.07|692.67|694.95|692.55|0
1655334870000|2022-06-15 23:14:30|695.2|692.8|695.7|693.3|695.7|693.3|695.2|692.8|0
1655334880000|2022-06-15 23:14:40|695.57|693.17|695.82|693.42|695.82|693.42|695.57|693.17|0
1655334900000|2022-06-15 23:15:00|696.2|693.8|696.2|693.8|696.2|693.8|696.2|693.8|0
1655334910000|2022-06-15 23:15:10|696.07|693.67|696.2|693.8|696.2|693.8|696.07|693.67|0
1655334920000|2022-06-15 23:15:20|696.32|693.92|696.57|694.17|696.57|694.17|696.32|693.92|0
1655334930000|2022-06-15 23:15:30|696.82|694.42|696.82|694.42|696.82|694.42|696.82|694.42|0
1655334940000|2022-06-15 23:15:40|696.7|694.3|696.7|694.3|696.7|694.3|696.7|694.3|0
1655334950000|2022-06-15 23:15:50|696.57|694.17|696.57|694.17|696.7|694.3|696.57|694.17|0
1655334970000|2022-06-15 23:16:10|696.45|694.05|696.57|694.17|696.57|694.17|696.45|694.05|0
1655334980000|2022-06-15 23:16:20|696.45|694.05|696.57|694.17|696.57|694.17|696.45|694.05|0
1655334990000|2022-06-15 23:16:30|696.82|694.42|696.82|694.42|696.82|694.42|696.82|694.42|0
1655335000000|2022-06-15 23:16:40|696.95|694.55|697.07|694.67|697.07|694.67|696.95|694.55|0
1655335010000|2022-06-15 23:16:50|696.57|694.17|696.7|694.3|696.7|694.3|696.57|694.17|0
1655335020000|2022-06-15 23:17:00|696.82|694.42|696.95|694.55|696.95|694.55|696.82|694.42|0
1655335030000|2022-06-15 23:17:10|697.07|694.67|696.82|694.42|697.07|694.67|696.82|694.42|0
1655335040000|2022-06-15 23:17:20|696.7|694.3|696.82|694.42|696.82|694.42|696.45|694.05|0
1655335050000|2022-06-15 23:17:30|696.95|694.55|696.95|694.55|696.95|694.55|696.95|694.55|0
1655335060000|2022-06-15 23:17:40|697.07|694.67|697.07|694.67|697.07|694.67|696.95|694.55|0
1655335080000|2022-06-15 23:18:00|696.82|694.42|696.82|694.42|696.82|694.42|696.82|694.42|0
1655335100000|2022-06-15 23:18:20|696.57|694.17|696.57|694.17|696.57|694.17|696.57|694.17|0
1655335110000|2022-06-15 23:18:30|696.82|694.42|696.82|694.42|696.82|694.42|696.82|694.42|0
1655335120000|2022-06-15 23:18:40|696.95|694.55|696.95|694.55|696.95|694.55|696.95|694.55|0
1655335130000|2022-06-15 23:18:50|696.82|694.42|696.7|694.3|696.82|694.42|696.7|694.3|0
1655335140000|2022-06-15 23:19:00|696.82|694.42|696.82|694.42|696.82|694.42|696.82|694.42|0
1655335160000|2022-06-15 23:19:20|696.57|694.17|696.57|694.17|696.57|694.17|696.57|694.17|0
1655335170000|2022-06-15 23:19:30|696.45|694.05|696.45|694.05|696.45|694.05|696.45|694.05|0
1655335180000|2022-06-15 23:19:40|696.2|693.8|696.57|694.17|696.57|694.17|696.2|693.8|0
1655335190000|2022-06-15 23:19:50|696.45|694.05|696.45|694.05|696.45|694.05|696.45|694.05|0
1655335220000|2022-06-15 23:20:20|696.32|693.92|696.07|693.67|696.32|693.92|696.07|693.67|0
1655335230000|2022-06-15 23:20:30|696.32|693.92|696.32|693.92|696.32|693.92|696.32|693.92|0
1655335240000|2022-06-15 23:20:40|696.2|693.8|696.2|693.8|696.2|693.8|696.2|693.8|0
1655335250000|2022-06-15 23:20:50|696.07|693.67|696.07|693.67|696.07|693.67|696.07|693.67|0
1655335280000|2022-06-15 23:21:20|696.32|693.92|696.2|693.8|696.32|693.92|696.2|693.8|0
1655335300000|2022-06-15 23:21:40|696.07|693.67|696.07|693.67|696.2|693.8|696.07|693.67|0
1655335310000|2022-06-15 23:21:50|695.95|693.55|695.95|693.55|695.95|693.55|695.95|693.55|0
1655335320000|2022-06-15 23:22:00|695.7|693.3|695.57|693.17|695.82|693.42|695.57|693.17|0
1655335330000|2022-06-15 23:22:10|695.7|693.3|695.57|693.17|695.7|693.3|695.57|693.17|0
1655335340000|2022-06-15 23:22:20|695.82|693.42|695.57|693.17|695.82|693.42|695.57|693.17|0
1655335350000|2022-06-15 23:22:30|695.7|693.3|695.57|693.17|695.7|693.3|695.57|693.17|0
1655335370000|2022-06-15 23:22:50|695.7|693.3|695.7|693.3|695.7|693.3|695.7|693.3|0
1655335380000|2022-06-15 23:23:00|695.57|693.17|695.57|693.17|695.57|693.17|695.57|693.17|0
1655335430000|2022-06-15 23:23:50|695.82|693.42|695.95|693.55|695.95|693.55|695.82|693.42|0
1655335440000|2022-06-15 23:24:00|696.07|693.67|695.82|693.42|696.07|693.67|695.82|693.42|0
1655335450000|2022-06-15 23:24:10|696.07|693.67|696.07|693.67|696.07|693.67|696.07|693.67|0
1655335460000|2022-06-15 23:24:20|696.2|693.8|696.32|693.92|696.32|693.92|696.2|693.8|0
1655335470000|2022-06-15 23:24:30|696.2|693.8|696.2|693.8|696.2|693.8|696.2|693.8|0
1655335480000|2022-06-15 23:24:40|696.32|693.92|696.32|693.92|696.32|693.92|696.32|693.92|0
1655335490000|2022-06-15 23:24:50|696.45|694.05|696.57|694.17|696.57|694.17|696.45|694.05|0
1655335500000|2022-06-15 23:25:00|696.7|694.3|696.57|694.17|696.7|694.3|696.57|694.17|0
1655335520000|2022-06-15 23:25:20|696.7|694.3|696.57|694.17|696.82|694.42|696.57|694.17|0
1655335530000|2022-06-15 23:25:30|696.32|693.92|696.32|693.92|696.32|693.92|696.32|693.92|0
1655335560000|2022-06-15 23:26:00|696.57|694.17|696.57|694.17|696.57|694.17|696.57|694.17|0
1655335570000|2022-06-15 23:26:10|696.32|693.92|696.32|693.92|696.45|694.05|696.32|693.92|0
1655335590000|2022-06-15 23:26:30|696.57|694.17|696.57|694.17|696.57|694.17|696.57|694.17|0
1655335610000|2022-06-15 23:26:50|696.32|693.92|696.2|693.8|696.32|693.92|696.2|693.8|0
1655335620000|2022-06-15 23:27:00|696.32|693.92|695.82|693.42|696.32|693.92|695.82|693.42|0
1655335640000|2022-06-15 23:27:20|695.57|693.17|695.57|693.17|695.7|693.3|695.57|693.17|0
1655335650000|2022-06-15 23:27:30|695.7|693.3|695.7|693.3|695.7|693.3|695.7|693.3|0
1655335660000|2022-06-15 23:27:40|695.82|693.42|695.57|693.17|695.82|693.42|695.57|693.17|0
1655335670000|2022-06-15 23:27:50|695.7|693.3|695.82|693.42|695.82|693.42|695.7|693.3|0
1655335680000|2022-06-15 23:28:00|696.07|693.67|695.82|693.42|696.07|693.67|695.82|693.42|0
1655335700000|2022-06-15 23:28:20|695.95|693.55|695.82|693.42|696.07|693.67|695.82|693.42|0
1655335730000|2022-06-15 23:28:50|695.7|693.3|695.57|693.17|695.7|693.3|695.57|693.17|0
1655335740000|2022-06-15 23:29:00|695.7|693.3|695.57|693.17|695.7|693.3|695.57|693.17|0
1655335750000|2022-06-15 23:29:10|695.45|693.05|695.32|692.92|695.45|693.05|695.32|692.92|0
1655335760000|2022-06-15 23:29:20|695.2|692.8|694.82|692.42|695.2|692.8|694.82|692.42|0
1655335770000|2022-06-15 23:29:30|695.07|692.67|695.07|692.67|695.07|692.67|695.07|692.67|0
1655335780000|2022-06-15 23:29:40|695.32|692.92|695.2|692.8|695.32|692.92|695.07|692.67|0
1655335790000|2022-06-15 23:29:50|695.07|692.67|695.07|692.67|695.07|692.67|695.07|692.67|0
1655335800000|2022-06-15 23:30:00|694.95|692.55|694.82|692.42|694.95|692.55|694.82|692.42|0
1655335820000|2022-06-15 23:30:20|695.07|692.67|695.07|692.67|695.07|692.67|695.07|692.67|0
1655335830000|2022-06-15 23:30:30|694.82|692.42|694.82|692.42|694.82|692.42|694.82|692.42|0
1655335850000|2022-06-15 23:30:50|695.32|692.92|695.32|692.92|695.32|692.92|695.32|692.92|0
1655335860000|2022-06-15 23:31:00|695.45|693.05|695.32|692.92|695.45|693.05|695.32|692.92|0
1655335900000|2022-06-15 23:31:40|695.45|693.05|695.45|693.05|695.45|693.05|695.45|693.05|0
1655335910000|2022-06-15 23:31:50|695.57|693.17|695.57|693.17|695.57|693.17|695.57|693.17|0
1655335930000|2022-06-15 23:32:10|695.32|692.92|695.32|692.92|695.32|692.92|695.32|692.92|0
1655335950000|2022-06-15 23:32:30|695.07|692.67|695.07|692.67|695.07|692.67|695.07|692.67|0
1655335960000|2022-06-15 23:32:40|694.95|692.55|694.95|692.55|694.95|692.55|694.95|692.55|0
1655335970000|2022-06-15 23:32:50|694.82|692.42|694.82|692.42|694.82|692.42|694.82|692.42|0
1655335990000|2022-06-15 23:33:10|695.07|692.67|695.07|692.67|695.07|692.67|695.07|692.67|0
1655336010000|2022-06-15 23:33:30|695.32|692.92|695.32|692.92|695.32|692.92|695.32|692.92|0
1655336020000|2022-06-15 23:33:40|695.07|692.67|695.07|692.67|695.07|692.67|695.07|692.67|0
1655336030000|2022-06-15 23:33:50|694.82|692.42|695.07|692.67|695.07|692.67|694.82|692.42|0
1655336060000|2022-06-15 23:34:20|694.82|692.42|694.82|692.42|694.82|692.42|694.82|692.42|0
1655336070000|2022-06-15 23:34:30|694.95|692.55|694.82|692.42|694.95|692.55|694.82|692.42|0
1655336100000|2022-06-15 23:35:00|694.07|691.67|693.82|691.42|694.07|691.67|693.82|691.42|0
1655336110000|2022-06-15 23:35:10|693.57|691.17|693.32|690.92|693.57|691.17|693.32|690.92|0
1655336120000|2022-06-15 23:35:20|693.57|691.17|693.57|691.17|693.57|691.17|693.57|691.17|0
1655336140000|2022-06-15 23:35:40|693.7|691.3|693.95|691.55|693.95|691.55|693.7|691.3|0
1655336150000|2022-06-15 23:35:50|693.7|691.3|693.7|691.3|693.7|691.3|693.7|691.3|0
1655336160000|2022-06-15 23:36:00|693.57|691.17|693.7|691.3|693.7|691.3|693.57|691.17|0
1655336170000|2022-06-15 23:36:10|693.82|691.42|693.82|691.42|693.82|691.42|693.82|691.42|0
1655336190000|2022-06-15 23:36:30|693.57|691.17|693.57|691.17|693.57|691.17|693.57|691.17|0
1655336200000|2022-06-15 23:36:40|693.32|690.92|693.32|690.92|693.32|690.92|693.32|690.92|0
1655336210000|2022-06-15 23:36:50|693.45|691.05|693.57|691.17|693.57|691.17|693.45|691.05|0
1655336220000|2022-06-15 23:37:00|693.32|690.92|693.07|690.67|693.32|690.92|693.07|690.67|0
1655336230000|2022-06-15 23:37:10|692.82|690.42|692.82|690.42|692.82|690.42|692.82|690.42|0
1655336250000|2022-06-15 23:37:30|692.57|690.17|692.95|690.55|692.95|690.55|692.57|690.17|0
1655336260000|2022-06-15 23:37:40|692.82|690.42|693.07|690.67|693.07|690.67|692.82|690.42|0
1655336270000|2022-06-15 23:37:50|692.95|690.55|692.82|690.42|692.95|690.55|692.82|690.42|0
1655336310000|2022-06-15 23:38:30|692.57|690.17|692.57|690.17|692.82|690.42|692.57|690.17|0
1655336330000|2022-06-15 23:38:50|692.32|689.92|692.32|689.92|692.32|689.92|692.32|689.92|0
1655336360000|2022-06-15 23:39:20|691.82|689.42|691.82|689.42|691.82|689.42|691.82|689.42|0
1655336370000|2022-06-15 23:39:30|691.57|689.17|691.32|688.92|691.57|689.17|691.07|688.67|0
1655336380000|2022-06-15 23:39:40|691.07|688.67|691.07|688.67|691.07|688.67|691.07|688.67|0
1655336400000|2022-06-15 23:40:00|691.32|688.92|691.07|688.67|691.32|688.92|691.07|688.67|0
1655336410000|2022-06-15 23:40:10|691.2|688.8|691.07|688.67|691.2|688.8|691.07|688.67|0
1655336430000|2022-06-15 23:40:30|691.32|688.92|691.57|689.17|691.57|689.17|691.32|688.92|0
1655336440000|2022-06-15 23:40:40|691.32|688.92|691.32|688.92|691.32|688.92|691.32|688.92|0
1655336450000|2022-06-15 23:40:50|691.07|688.67|690.95|688.55|691.2|688.8|690.95|688.55|0
1655336460000|2022-06-15 23:41:00|691.07|688.67|690.82|688.42|691.07|688.67|690.7|688.3|0
1655336470000|2022-06-15 23:41:10|689.82|687.42|690.82|688.42|690.82|688.42|689.82|687.42|0
1655336480000|2022-06-15 23:41:20|691.32|688.92|691.32|688.92|691.82|689.42|691.32|688.92|0
1655336490000|2022-06-15 23:41:30|691.45|689.05|691.57|689.17|691.57|689.17|691.45|689.05|0
1655336500000|2022-06-15 23:41:40|691.32|688.92|691.32|688.92|691.32|688.92|691.32|688.92|0
1655336520000|2022-06-15 23:42:00|691.45|689.05|691.32|688.92|691.57|689.17|691.32|688.92|0
1655336530000|2022-06-15 23:42:10|691.07|688.67|691.32|688.92|691.32|688.92|691.07|688.67|0
1655336540000|2022-06-15 23:42:20|691.07|688.67|690.82|688.42|691.07|688.67|690.57|688.17|0
1655336550000|2022-06-15 23:42:30|690.57|688.17|690.45|688.05|690.57|688.17|690.45|688.05|0
1655336560000|2022-06-15 23:42:40|690.57|688.17|690.32|687.92|690.57|688.17|689.82|687.42|0
1655336570000|2022-06-15 23:42:50|690.2|687.8|689.32|686.92|690.2|687.8|689.32|686.92|0
1655336580000|2022-06-15 23:43:00|689.57|687.17|689.32|686.92|689.57|687.17|689.32|686.92|0
1655336590000|2022-06-15 23:43:10|689.2|686.8|689.07|686.67|689.2|686.8|689.07|686.67|0
1655336600000|2022-06-15 23:43:20|689.32|686.92|688.82|686.42|689.32|686.92|688.82|686.42|0
1655336610000|2022-06-15 23:43:30|688.57|686.17|688.57|686.17|688.57|686.17|688.57|686.17|0
1655336620000|2022-06-15 23:43:40|688.32|685.92|688.57|686.17|688.57|686.17|688.32|685.92|0
1655336630000|2022-06-15 23:43:50|688.32|685.92|688.32|685.92|688.32|685.92|688.32|685.92|0
1655336650000|2022-06-15 23:44:10|688.57|686.17|688.45|686.05|688.57|686.17|688.45|686.05|0
1655336660000|2022-06-15 23:44:20|688.32|685.92|688.32|685.92|688.32|685.92|688.32|685.92|0
1655336670000|2022-06-15 23:44:30|688.45|686.05|688.32|685.92|688.45|686.05|688.32|685.92|0
1655336680000|2022-06-15 23:44:40|687.82|685.42|687.82|685.42|687.82|685.42|687.82|685.42|0
1655336690000|2022-06-15 23:44:50|687.57|685.17|687.45|685.05|687.57|685.17|687.45|685.05|0
1655336700000|2022-06-15 23:45:00|687.32|684.92|687.57|685.17|687.57|685.17|687.32|684.92|0
1655336710000|2022-06-15 23:45:10|687.7|685.3|687.32|684.92|687.7|685.3|687.32|684.92|0
1655336720000|2022-06-15 23:45:20|687.57|685.17|687.57|685.17|687.57|685.17|687.32|684.92|0
1655336730000|2022-06-15 23:45:30|688.07|685.67|687.82|685.42|688.07|685.67|687.82|685.42|0
1655336740000|2022-06-15 23:45:40|687.95|685.55|687.82|685.42|687.95|685.55|687.82|685.42|0
1655336750000|2022-06-15 23:45:50|687.32|684.92|687.07|684.67|687.45|685.05|687.07|684.67|0
1655336760000|2022-06-15 23:46:00|687.32|684.92|687.07|684.67|687.32|684.92|687.07|684.67|0
1655336770000|2022-06-15 23:46:10|686.82|684.42|687.07|684.67|687.07|684.67|686.82|684.42|0
1655336780000|2022-06-15 23:46:20|686.82|684.42|686.82|684.42|686.82|684.42|686.57|684.17|0
1655336790000|2022-06-15 23:46:30|687.32|684.92|687.07|684.67|687.57|685.17|687.07|684.67|0
1655336800000|2022-06-15 23:46:40|687.32|684.92|686.95|684.55|687.32|684.92|686.95|684.55|0
1655336810000|2022-06-15 23:46:50|687.07|684.67|686.82|684.42|687.07|684.67|686.82|684.42|0
1655336830000|2022-06-15 23:47:10|687.07|684.67|686.32|683.92|687.07|684.67|686.32|683.92|0
1655336840000|2022-06-15 23:47:20|686.57|684.17|686.32|683.92|686.57|684.17|686.2|683.8|0
1655336850000|2022-06-15 23:47:30|686.57|684.17|686.32|683.92|686.7|684.3|686.32|683.92|0
1655336860000|2022-06-15 23:47:40|686.57|684.17|686.32|683.92|686.57|684.17|686.32|683.92|0
1655336870000|2022-06-15 23:47:50|686.07|683.67|686.07|683.67|686.07|683.67|686.07|683.67|0
1655336880000|2022-06-15 23:48:00|685.82|683.42|685.82|683.42|685.82|683.42|685.82|683.42|0
1655336890000|2022-06-15 23:48:10|686.07|683.67|686.32|683.92|686.32|683.92|685.82|683.42|0
1655336910000|2022-06-15 23:48:30|685.82|683.42|686.32|683.92|686.32|683.92|685.82|683.42|0
1655336920000|2022-06-15 23:48:40|686.57|684.17|686.82|684.42|686.82|684.42|686.57|684.17|0
1655336930000|2022-06-15 23:48:50|687.07|684.67|687.07|684.67|687.07|684.67|687.07|684.67|0
1655336950000|2022-06-15 23:49:10|687.32|684.92|687.32|684.92|687.32|684.92|687.32|684.92|0
1655336960000|2022-06-15 23:49:20|687.07|684.67|687.07|684.67|687.07|684.67|687.07|684.67|0
1655336980000|2022-06-15 23:49:40|686.82|684.42|687.57|685.17|687.57|685.17|686.82|684.42|0
1655336990000|2022-06-15 23:49:50|687.32|684.92|687.07|684.67|687.57|685.17|687.07|684.67|0
1655337000000|2022-06-15 23:50:00|686.95|684.55|686.82|684.42|686.95|684.55|686.82|684.42|0
1655337010000|2022-06-15 23:50:10|686.95|684.55|686.82|684.42|686.95|684.55|686.82|684.42|0
1655337020000|2022-06-15 23:50:20|686.57|684.17|686.7|684.3|686.82|684.42|686.57|684.17|0
1655337030000|2022-06-15 23:50:30|686.32|683.92|685.57|683.17|686.32|683.92|685.32|682.92|0
1655337040000|2022-06-15 23:50:40|685.32|682.92|685.57|683.17|685.57|683.17|685.32|682.92|0
1655337050000|2022-06-15 23:50:50|685.32|682.92|685.07|682.67|685.32|682.92|685.07|682.67|0
1655337060000|2022-06-15 23:51:00|684.82|682.42|685.32|682.92|685.32|682.92|684.57|682.17|0
1655337070000|2022-06-15 23:51:10|685.57|683.17|685.82|683.42|686.07|683.67|685.57|683.17|0
1655337080000|2022-06-15 23:51:20|686.32|683.92|686.57|684.17|686.57|684.17|686.32|683.92|0
1655337090000|2022-06-15 23:51:30|686.45|684.05|686.07|683.67|686.45|684.05|685.95|683.55|0
1655337100000|2022-06-15 23:51:40|685.95|683.55|686.2|683.8|686.2|683.8|685.95|683.55|0
1655337110000|2022-06-15 23:51:50|686.32|683.92|686.57|684.17|686.57|684.17|686.32|683.92|0
1655337120000|2022-06-15 23:52:00|686.07|683.67|686.07|683.67|686.07|683.67|686.07|683.67|0
1655337130000|2022-06-15 23:52:10|686.32|683.92|686.82|684.42|686.82|684.42|686.32|683.92|0
1655337140000|2022-06-15 23:52:20|686.57|684.17|686.57|684.17|686.82|684.42|686.57|684.17|0
1655337150000|2022-06-15 23:52:30|686.82|684.42|686.57|684.17|686.82|684.42|686.57|684.17|0
1655337160000|2022-06-15 23:52:40|686.82|684.42|686.57|684.17|686.82|684.42|686.57|684.17|0
1655337170000|2022-06-15 23:52:50|686.82|684.42|686.7|684.3|686.82|684.42|686.57|684.17|0
1655337180000|2022-06-15 23:53:00|686.57|684.17|686.32|683.92|686.57|684.17|686.07|683.67|0
1655337190000|2022-06-15 23:53:10|686.57|684.17|686.57|684.17|686.7|684.3|686.57|684.17|0
1655337200000|2022-06-15 23:53:20|686.45|684.05|686.45|684.05|686.45|684.05|686.45|684.05|0
1655337210000|2022-06-15 23:53:30|686.57|684.17|686.82|684.42|686.82|684.42|686.57|684.17|0
1655337220000|2022-06-15 23:53:40|686.57|684.17|686.57|684.17|686.57|684.17|686.57|684.17|0
1655337230000|2022-06-15 23:53:50|686.45|684.05|686.07|683.67|686.45|684.05|686.07|683.67|0
1655337240000|2022-06-15 23:54:00|685.7|683.3|685.45|683.05|685.7|683.3|685.45|683.05|0
1655337250000|2022-06-15 23:54:10|685.32|682.92|685.2|682.8|685.32|682.92|685.07|682.67|0
1655337260000|2022-06-15 23:54:20|685.07|682.67|685.57|683.17|685.57|683.17|685.07|682.67|0
1655337270000|2022-06-15 23:54:30|685.82|683.42|685.82|683.42|685.82|683.42|685.82|683.42|0
1655337280000|2022-06-15 23:54:40|685.57|683.17|685.57|683.17|685.82|683.42|685.57|683.17|0
1655337290000|2022-06-15 23:54:50|685.82|683.42|685.82|683.42|685.82|683.42|685.82|683.42|0
1655337300000|2022-06-15 23:55:00|685.57|683.17|685.57|683.17|685.82|683.42|685.57|683.17|0
1655337310000|2022-06-15 23:55:10|685.82|683.42|685.57|683.17|685.82|683.42|685.57|683.17|0
1655337320000|2022-06-15 23:55:20|685.7|683.3|685.82|683.42|685.82|683.42|685.7|683.3|0
1655337340000|2022-06-15 23:55:40|685.57|683.17|685.82|683.42|685.82|683.42|685.57|683.17|0
1655337350000|2022-06-15 23:55:50|685.7|683.3|685.57|683.17|685.7|683.3|685.57|683.17|0
1655337360000|2022-06-15 23:56:00|685.7|683.3|685.57|683.17|685.82|683.42|685.57|683.17|0
1655337370000|2022-06-15 23:56:10|685.82|683.42|685.7|683.3|685.82|683.42|685.7|683.3|0
1655337380000|2022-06-15 23:56:20|685.57|683.17|685.07|682.67|685.57|683.17|685.07|682.67|0
1655337390000|2022-06-15 23:56:30|685.32|682.92|685.32|682.92|685.32|682.92|685.32|682.92|0
1655337400000|2022-06-15 23:56:40|685.2|682.8|685.32|682.92|685.32|682.92|685.2|682.8|0
1655337420000|2022-06-15 23:57:00|685.07|682.67|685.07|682.67|685.07|682.67|685.07|682.67|0
1655337440000|2022-06-15 23:57:20|684.95|682.55|685.07|682.67|685.07|682.67|684.82|682.42|0
1655337460000|2022-06-15 23:57:40|684.82|682.42|684.57|682.17|684.82|682.42|684.57|682.17|0
1655337470000|2022-06-15 23:57:50|684.82|682.42|684.45|682.05|684.82|682.42|684.45|682.05|0
1655337480000|2022-06-15 23:58:00|684.07|681.67|684.57|682.17|684.57|682.17|684.07|681.67|0
1655337490000|2022-06-15 23:58:10|684.32|681.92|684.07|681.67|684.32|681.92|684.07|681.67|0
1655337500000|2022-06-15 23:58:20|683.95|681.55|684.32|681.92|684.32|681.92|683.95|681.55|0
1655337510000|2022-06-15 23:58:30|684.57|682.17|684.82|682.42|684.82|682.42|684.57|682.17|0
1655337520000|2022-06-15 23:58:40|684.95|682.55|684.82|682.42|684.95|682.55|684.82|682.42|0
1655337530000|2022-06-15 23:58:50|685.07|682.67|685.07|682.67|685.07|682.67|685.07|682.67|0
1655337540000|2022-06-15 23:59:00|685.32|682.92|685.32|682.92|685.32|682.92|685.2|682.8|0
1655337550000|2022-06-15 23:59:10|684.95|682.55|684.57|682.17|684.95|682.55|684.57|682.17|0
1655337560000|2022-06-15 23:59:20|684.32|681.92|684.07|681.67|684.57|682.17|684.07|681.67|0
1655337570000|2022-06-15 23:59:30|684.2|681.8|683.95|681.55|684.2|681.8|683.95|681.55|0
1655337580000|2022-06-15 23:59:40|683.82|681.42|683.82|681.42|683.82|681.42|683.82|681.42|0
1655337590000|2022-06-15 23:59:50|683.57|681.17|683.7|681.3|683.7|681.3|683.57|681.17|0
1655337600000|2022-06-16 00:00:00|684.82|682.42|685.57|683.17|685.57|683.17|684.82|682.42|0
1655337610000|2022-06-16 00:00:10|685.82|683.42|685.82|683.42|686.07|683.67|685.82|683.42|0
1655337620000|2022-06-16 00:00:20|685.32|682.92|685.45|683.05|685.57|683.17|685.32|682.92|0
1655337630000|2022-06-16 00:00:30|684.95|682.55|685.32|682.92|685.32|682.92|684.82|682.42|0
1655337640000|2022-06-16 00:00:40|685.07|682.67|685.57|683.17|685.57|683.17|685.07|682.67|0
1655337650000|2022-06-16 00:00:50|685.2|682.8|685.82|683.42|685.82|683.42|685.2|682.8|0
1655337660000|2022-06-16 00:01:00|686.57|684.17|687.07|684.67|687.32|684.92|686.57|684.17|0
1655337670000|2022-06-16 00:01:10|686.82|684.42|687.07|684.67|687.07|684.67|686.82|684.42|0
1655337680000|2022-06-16 00:01:20|686.57|684.17|686.82|684.42|687.07|684.67|686.57|684.17|0
1655337690000|2022-06-16 00:01:30|686.7|684.3|687.07|684.67|687.07|684.67|686.7|684.3|0
1655337700000|2022-06-16 00:01:40|686.82|684.42|686.57|684.17|686.82|684.42|686.57|684.17|0
1655337710000|2022-06-16 00:01:50|687.2|684.8|687.57|685.17|687.57|685.17|687.2|684.8|0
1655337720000|2022-06-16 00:02:00|687.45|685.05|686.7|684.3|687.45|685.05|686.7|684.3|0
1655337730000|2022-06-16 00:02:10|686.57|684.17|687.32|684.92|687.32|684.92|686.57|684.17|0
1655337740000|2022-06-16 00:02:20|686.82|684.42|686.07|683.67|686.82|684.42|686.07|683.67|0
1655337750000|2022-06-16 00:02:30|685.45|683.05|686.07|683.67|686.45|684.05|685.45|683.05|0
1655337760000|2022-06-16 00:02:40|685.95|683.55|685.32|682.92|685.95|683.55|685.32|682.92|0
1655337770000|2022-06-16 00:02:50|685.7|683.3|685.45|683.05|685.7|683.3|685.45|683.05|0
1655337780000|2022-06-16 00:03:00|685.82|683.42|685.32|682.92|685.95|683.55|685.32|682.92|0
1655337790000|2022-06-16 00:03:10|685.57|683.17|686.07|683.67|686.07|683.67|685.45|683.05|0
1655337800000|2022-06-16 00:03:20|685.95|683.55|685.82|683.42|685.95|683.55|685.82|683.42|0
1655337810000|2022-06-16 00:03:30|685.95|683.55|686.32|683.92|686.32|683.92|685.95|683.55|0
1655337820000|2022-06-16 00:03:40|685.82|683.42|685.45|683.05|685.82|683.42|685.45|683.05|0
1655337830000|2022-06-16 00:03:50|685.32|682.92|685.2|682.8|685.32|682.92|685.2|682.8|0
1655337840000|2022-06-16 00:04:00|685.32|682.92|684.57|682.17|685.32|682.92|684.57|682.17|0
1655337850000|2022-06-16 00:04:10|684.32|681.92|684.07|681.67|684.32|681.92|684.07|681.67|0
1655337860000|2022-06-16 00:04:20|684.32|681.92|684.32|681.92|684.32|681.92|684.32|681.92|0
1655337870000|2022-06-16 00:04:30|684.07|681.67|683.82|681.42|684.07|681.67|683.82|681.42|0
1655337880000|2022-06-16 00:04:40|683.95|681.55|683.82|681.42|683.95|681.55|683.82|681.42|0
1655337890000|2022-06-16 00:04:50|683.7|681.3|683.2|680.8|683.7|681.3|683.2|680.8|0
1655337900000|2022-06-16 00:05:00|683.32|680.92|683.32|680.92|683.57|681.17|683.2|680.8|0
1655337910000|2022-06-16 00:05:10|683.45|681.05|683.57|681.17|683.57|681.17|683.32|680.92|0
1655337920000|2022-06-16 00:05:20|683.82|681.42|683.57|681.17|683.82|681.42|683.57|681.17|0
1655337930000|2022-06-16 00:05:30|683.32|680.92|683.82|681.42|683.82|681.42|683.32|680.92|0
1655337940000|2022-06-16 00:05:40|684.2|681.8|684.07|681.67|684.32|681.92|684.07|681.67|0
1655337950000|2022-06-16 00:05:50|683.95|681.55|684.32|681.92|684.32|681.92|683.82|681.42|0
1655337960000|2022-06-16 00:06:00|684.57|682.17|685.07|682.67|685.07|682.67|684.57|682.17|0
1655337970000|2022-06-16 00:06:10|684.82|682.42|685.07|682.67|685.07|682.67|684.82|682.42|0
1655337980000|2022-06-16 00:06:20|685.32|682.92|684.32|681.92|685.32|682.92|684.32|681.92|0
1655337990000|2022-06-16 00:06:30|684.7|682.3|684.82|682.42|684.82|682.42|684.7|682.3|0
1655338000000|2022-06-16 00:06:40|684.57|682.17|684.45|682.05|684.57|682.17|684.45|682.05|0
1655338010000|2022-06-16 00:06:50|685.32|682.92|685.45|683.05|685.57|683.17|685.32|682.92|0
1655338020000|2022-06-16 00:07:00|686.07|683.67|686.07|683.67|686.07|683.67|685.82|683.42|0
1655338030000|2022-06-16 00:07:10|686.57|684.17|686.2|683.8|686.57|684.17|686.2|683.8|0
1655338040000|2022-06-16 00:07:20|686.07|683.67|685.82|683.42|686.07|683.67|685.57|683.17|0
1655338050000|2022-06-16 00:07:30|686.32|683.92|686.57|684.17|686.57|684.17|686.32|683.92|0
1655338070000|2022-06-16 00:07:50|687.32|684.92|687.32|684.92|687.32|684.92|687.07|684.67|0
1655338080000|2022-06-16 00:08:00|687.07|684.67|686.2|683.8|687.07|684.67|686.2|683.8|0
1655338090000|2022-06-16 00:08:10|685.82|683.42|685.32|682.92|685.82|683.42|685.32|682.92|0
1655338100000|2022-06-16 00:08:20|685.57|683.17|685.95|683.55|686.07|683.67|685.57|683.17|0
1655338110000|2022-06-16 00:08:30|686.07|683.67|685.82|683.42|686.57|684.17|685.82|683.42|0
1655338120000|2022-06-16 00:08:40|685.57|683.17|685.57|683.17|685.57|683.17|685.57|683.17|0
1655338130000|2022-06-16 00:08:50|685.45|683.05|685.82|683.42|685.82|683.42|685.45|683.05|0
1655338140000|2022-06-16 00:09:00|685.57|683.17|685.82|683.42|685.82|683.42|685.57|683.17|0
1655338150000|2022-06-16 00:09:10|685.57|683.17|685.82|683.42|685.82|683.42|685.57|683.17|0
1655338160000|2022-06-16 00:09:20|685.7|683.3|685.57|683.17|685.7|683.3|685.57|683.17|0
1655338170000|2022-06-16 00:09:30|685.32|682.92|685.32|682.92|685.57|683.17|685.32|682.92|0
1655338180000|2022-06-16 00:09:40|685.07|682.67|684.82|682.42|685.07|682.67|684.82|682.42|0
1655338190000|2022-06-16 00:09:50|684.7|682.3|684.82|682.42|684.82|682.42|684.7|682.3|0
1655338200000|2022-06-16 00:10:00|684.95|682.55|684.57|682.17|684.95|682.55|684.57|682.17|0
1655338210000|2022-06-16 00:10:10|684.82|682.42|684.57|682.17|684.82|682.42|684.32|681.92|0
1655338220000|2022-06-16 00:10:20|684.32|681.92|684.32|681.92|684.57|682.17|684.32|681.92|0
1655338230000|2022-06-16 00:10:30|684.7|682.3|684.82|682.42|684.82|682.42|684.7|682.3|0
1655338240000|2022-06-16 00:10:40|684.57|682.17|684.82|682.42|684.82|682.42|684.57|682.17|0
1655338250000|2022-06-16 00:10:50|685.32|682.92|685.82|683.42|685.82|683.42|685.32|682.92|0
1655338260000|2022-06-16 00:11:00|686.07|683.67|686.2|683.8|686.2|683.8|686.07|683.67|0
1655338270000|2022-06-16 00:11:10|686.07|683.67|685.95|683.55|686.07|683.67|685.95|683.55|0
1655338280000|2022-06-16 00:11:20|686.32|683.92|686.32|683.92|686.32|683.92|686.2|683.8|0
1655338290000|2022-06-16 00:11:30|685.95|683.55|685.82|683.42|686.07|683.67|685.82|683.42|0
1655338310000|2022-06-16 00:11:50|686.07|683.67|685.82|683.42|686.32|683.92|685.82|683.42|0
1655338320000|2022-06-16 00:12:00|686.07|683.67|686.07|683.67|686.07|683.67|686.07|683.67|0
1655338330000|2022-06-16 00:12:10|685.95|683.55|685.82|683.42|685.95|683.55|685.82|683.42|0
1655338340000|2022-06-16 00:12:20|685.57|683.17|685.45|683.05|685.57|683.17|685.45|683.05|0
1655338350000|2022-06-16 00:12:30|685.2|682.8|685.07|682.67|685.32|682.92|685.07|682.67|0
1655338360000|2022-06-16 00:12:40|684.82|682.42|684.82|682.42|684.82|682.42|684.82|682.42|0
1655338370000|2022-06-16 00:12:50|684.57|682.17|685.07|682.67|685.07|682.67|684.57|682.17|0
1655338380000|2022-06-16 00:13:00|684.82|682.42|684.82|682.42|684.82|682.42|684.82|682.42|0
1655338390000|2022-06-16 00:13:10|684.7|682.3|684.32|681.92|684.7|682.3|684.32|681.92|0
1655338400000|2022-06-16 00:13:20|684.07|681.67|684.32|681.92|684.32|681.92|684.07|681.67|0
1655338410000|2022-06-16 00:13:30|684.2|681.8|684.07|681.67|684.2|681.8|684.07|681.67|0
1655338420000|2022-06-16 00:13:40|683.82|681.42|683.82|681.42|683.82|681.42|683.57|681.17|0
1655338430000|2022-06-16 00:13:50|683.57|681.17|683.57|681.17|683.7|681.3|683.57|681.17|0
1655338440000|2022-06-16 00:14:00|683.82|681.42|683.82|681.42|683.82|681.42|683.82|681.42|0
1655338450000|2022-06-16 00:14:10|684.07|681.67|683.95|681.55|684.07|681.67|683.82|681.42|0
1655338460000|2022-06-16 00:14:20|683.82|681.42|683.7|681.3|683.82|681.42|683.7|681.3|0
1655338470000|2022-06-16 00:14:30|683.82|681.42|683.82|681.42|683.82|681.42|683.82|681.42|0
1655338480000|2022-06-16 00:14:40|683.57|681.17|683.57|681.17|683.7|681.3|683.57|681.17|0
1655338490000|2022-06-16 00:14:50|683.32|680.92|683.07|680.67|683.32|680.92|683.07|680.67|0
1655338500000|2022-06-16 00:15:00|683.32|680.92|682.82|680.42|683.32|680.92|682.82|680.42|0
1655338510000|2022-06-16 00:15:10|683.07|680.67|684.32|681.92|684.32|681.92|683.07|680.67|0
1655338520000|2022-06-16 00:15:20|683.45|681.05|684.2|681.8|684.2|681.8|683.45|681.05|0
1655338530000|2022-06-16 00:15:30|684.07|681.67|683.7|681.3|684.07|681.67|683.7|681.3|0
1655338540000|2022-06-16 00:15:40|683.57|681.17|683.45|681.05|683.57|681.17|683.45|681.05|0
1655338550000|2022-06-16 00:15:50|683.07|680.67|683.45|681.05|683.45|681.05|683.07|680.67|0
1655338560000|2022-06-16 00:16:00|683.32|680.92|683.82|681.42|683.82|681.42|683.32|680.92|0
1655338570000|2022-06-16 00:16:10|683.57|681.17|683.7|681.3|683.7|681.3|683.57|681.17|0
1655338580000|2022-06-16 00:16:20|684.07|681.67|683.82|681.42|684.07|681.67|683.32|680.92|0
1655338590000|2022-06-16 00:16:30|684.07|681.67|684.95|682.55|685.07|682.67|684.07|681.67|0
1655338600000|2022-06-16 00:16:40|684.82|682.42|684.45|682.05|684.82|682.42|684.45|682.05|0
1655338610000|2022-06-16 00:16:50|684.57|682.17|684.82|682.42|685.07|682.67|684.57|682.17|0
1655338620000|2022-06-16 00:17:00|684.95|682.55|685.32|682.92|685.32|682.92|684.95|682.55|0
1655338630000|2022-06-16 00:17:10|685.57|683.17|685.57|683.17|685.57|683.17|685.32|682.92|0
1655338640000|2022-06-16 00:17:20|685.2|682.8|684.82|682.42|685.2|682.8|684.57|682.17|0
1655338650000|2022-06-16 00:17:30|684.32|681.92|685.07|682.67|685.07|682.67|684.32|681.92|0
1655338660000|2022-06-16 00:17:40|685.32|682.92|685.32|682.92|685.32|682.92|685.2|682.8|0
1655338670000|2022-06-16 00:17:50|685.07|682.67|684.82|682.42|685.07|682.67|684.82|682.42|0
1655338680000|2022-06-16 00:18:00|684.45|682.05|684.2|681.8|684.57|682.17|684.2|681.8|0
1655338690000|2022-06-16 00:18:10|684.07|681.67|684.32|681.92|684.32|681.92|684.07|681.67|0
1655338700000|2022-06-16 00:18:20|684.2|681.8|684.07|681.67|684.2|681.8|684.07|681.67|0
1655338710000|2022-06-16 00:18:30|684.32|681.92|684.32|681.92|684.32|681.92|684.32|681.92|0
1655338720000|2022-06-16 00:18:40|683.07|680.67|683.2|680.8|683.45|681.05|683.07|680.67|0
1655338730000|2022-06-16 00:18:50|683.32|680.92|683.2|680.8|683.32|680.92|683.2|680.8|0
1655338740000|2022-06-16 00:19:00|683.07|680.67|683.07|680.67|683.32|680.92|683.07|680.67|0
1655338750000|2022-06-16 00:19:10|682.82|680.42|682.95|680.55|683.07|680.67|682.82|680.42|0
1655338760000|2022-06-16 00:19:20|683.07|680.67|682.95|680.55|683.07|680.67|682.82|680.42|0
1655338770000|2022-06-16 00:19:30|683.07|680.67|683.07|680.67|683.07|680.67|683.07|680.67|0
1655338780000|2022-06-16 00:19:40|683.32|680.92|683.07|680.67|683.32|680.92|683.07|680.67|0
1655338790000|2022-06-16 00:19:50|682.82|680.42|682.82|680.42|682.82|680.42|682.82|680.42|0
1655338800000|2022-06-16 00:20:00|683.07|680.67|683.57|681.17|683.57|681.17|682.82|680.42|0
1655338810000|2022-06-16 00:20:10|683.45|681.05|683.57|681.17|683.57|681.17|683.45|681.05|0
1655338820000|2022-06-16 00:20:20|684.07|681.67|683.82|681.42|684.07|681.67|683.82|681.42|0
1655338830000|2022-06-16 00:20:30|683.7|681.3|683.7|681.3|683.82|681.42|683.7|681.3|0
1655338840000|2022-06-16 00:20:40|683.82|681.42|683.95|681.55|684.07|681.67|683.82|681.42|0
1655338850000|2022-06-16 00:20:50|684.07|681.67|683.82|681.42|684.07|681.67|683.57|681.17|0
1655338860000|2022-06-16 00:21:00|684.32|681.92|684.2|681.8|684.32|681.92|684.07|681.67|0
1655338870000|2022-06-16 00:21:10|684.32|681.92|683.45|681.05|684.45|682.05|683.45|681.05|0
1655338880000|2022-06-16 00:21:20|683.2|680.8|683.7|681.3|683.82|681.42|683.2|680.8|0
1655338890000|2022-06-16 00:21:30|683.57|681.17|683.32|680.92|683.57|681.17|683.32|680.92|0
1655338900000|2022-06-16 00:21:40|683.2|680.8|683.07|680.67|683.32|680.92|683.07|680.67|0
1655338910000|2022-06-16 00:21:50|682.82|680.42|682.82|680.42|682.82|680.42|682.82|680.42|0
1655338920000|2022-06-16 00:22:00|683.07|680.67|683.32|680.92|683.32|680.92|683.07|680.67|0
1655338930000|2022-06-16 00:22:10|683.07|680.67|683.32|680.92|683.32|680.92|683.07|680.67|0
1655338940000|2022-06-16 00:22:20|682.82|680.42|682.82|680.42|682.82|680.42|682.82|680.42|0
1655338950000|2022-06-16 00:22:30|682.95|680.55|682.7|680.3|682.95|680.55|682.7|680.3|0
1655338960000|2022-06-16 00:22:40|682.57|680.17|682.57|680.17|682.7|680.3|682.57|680.17|0
1655338970000|2022-06-16 00:22:50|682.32|679.92|681.95|679.55|682.32|679.92|681.95|679.55|0
1655338980000|2022-06-16 00:23:00|681.82|679.42|681.32|678.92|681.82|679.42|681.32|678.92|0
1655338990000|2022-06-16 00:23:10|681.07|678.67|681.07|678.67|681.07|678.67|681.07|678.67|0
1655339000000|2022-06-16 00:23:20|680.82|678.42|680.32|677.92|680.82|678.42|680.32|677.92|0
1655339010000|2022-06-16 00:23:30|680.45|678.05|680.32|677.92|680.57|678.17|680.32|677.92|0
1655339020000|2022-06-16 00:23:40|680.45|678.05|680.45|678.05|680.45|678.05|680.45|678.05|0
1655339030000|2022-06-16 00:23:50|680.57|678.17|680.57|678.17|680.57|678.17|680.45|678.05|0
1655339040000|2022-06-16 00:24:00|680.32|677.92|680.57|678.17|680.57|678.17|680.32|677.92|0
1655339050000|2022-06-16 00:24:10|680.32|677.92|680.32|677.92|680.45|678.05|680.32|677.92|0
1655339070000|2022-06-16 00:24:30|680.45|678.05|680.57|678.17|680.57|678.17|680.45|678.05|0
1655339080000|2022-06-16 00:24:40|680.45|678.05|681.07|678.67|681.07|678.67|680.45|678.05|0
1655339090000|2022-06-16 00:24:50|681.57|679.17|681.32|678.92|681.57|679.17|681.32|678.92|0
1655339100000|2022-06-16 00:25:00|681.57|679.17|681.57|679.17|681.57|679.17|681.32|678.92|0
1655339110000|2022-06-16 00:25:10|681.07|678.67|680.82|678.42|681.07|678.67|680.82|678.42|0
1655339120000|2022-06-16 00:25:20|681.07|678.67|681.32|678.92|681.32|678.92|680.95|678.55|0
1655339130000|2022-06-16 00:25:30|681.57|679.17|681.57|679.17|681.57|679.17|681.57|679.17|0
1655339140000|2022-06-16 00:25:40|681.32|678.92|681.57|679.17|681.57|679.17|681.32|678.92|0
1655339160000|2022-06-16 00:26:00|681.32|678.92|681.32|678.92|681.32|678.92|681.32|678.92|0
1655339170000|2022-06-16 00:26:10|681.45|679.05|681.45|679.05|681.57|679.17|681.45|679.05|0
1655339180000|2022-06-16 00:26:20|681.32|678.92|681.57|679.17|681.57|679.17|681.32|678.92|0
1655339220000|2022-06-16 00:27:00|681.82|679.42|681.57|679.17|681.82|679.42|681.57|679.17|0
1655339230000|2022-06-16 00:27:10|681.32|678.92|681.32|678.92|681.32|678.92|681.32|678.92|0
1655339240000|2022-06-16 00:27:20|681.07|678.67|680.82|678.42|681.07|678.67|680.82|678.42|0
1655339260000|2022-06-16 00:27:40|680.7|678.3|680.82|678.42|680.82|678.42|680.57|678.17|0
1655339270000|2022-06-16 00:27:50|680.7|678.3|680.32|677.92|680.82|678.42|680.32|677.92|0
1655339280000|2022-06-16 00:28:00|679.82|677.42|679.82|677.42|679.82|677.42|679.32|676.92|0
1655339290000|2022-06-16 00:28:10|680.07|677.67|680.07|677.67|680.07|677.67|680.07|677.67|0
1655339300000|2022-06-16 00:28:20|679.57|677.17|679.82|677.42|679.82|677.42|679.57|677.17|0
1655339320000|2022-06-16 00:28:40|679.57|677.17|679.57|677.17|679.57|677.17|679.57|677.17|0
1655339330000|2022-06-16 00:28:50|679.32|676.92|679.57|677.17|679.57|677.17|679.32|676.92|0
1655339340000|2022-06-16 00:29:00|679.45|677.05|679.57|677.17|679.57|677.17|679.45|677.05|0
1655339350000|2022-06-16 00:29:10|679.82|677.42|679.82|677.42|679.82|677.42|679.57|677.17|0
1655339360000|2022-06-16 00:29:20|679.95|677.55|679.82|677.42|679.95|677.55|679.82|677.42|0
1655339370000|2022-06-16 00:29:30|680.07|677.67|680.2|677.8|680.2|677.8|680.07|677.67|0
1655339380000|2022-06-16 00:29:40|680.32|677.92|680.2|677.8|680.32|677.92|680.07|677.67|0
1655339390000|2022-06-16 00:29:50|680.32|677.92|680.45|678.05|680.45|678.05|680.32|677.92|0
1655339400000|2022-06-16 00:30:00|680.32|677.92|680.57|678.17|680.57|678.17|680.32|677.92|0
1655339410000|2022-06-16 00:30:10|680.45|678.05|680.2|677.8|680.45|678.05|680.2|677.8|0
1655339420000|2022-06-16 00:30:20|679.82|677.42|680.07|677.67|680.07|677.67|679.82|677.42|0
1655339430000|2022-06-16 00:30:30|679.07|676.67|679.07|676.67|679.07|676.67|679.07|676.67|0
1655339440000|2022-06-16 00:30:40|679.32|676.92|679.07|676.67|679.32|676.92|679.07|676.67|0
1655339450000|2022-06-16 00:30:50|679.2|676.8|679.32|676.92|679.32|676.92|679.2|676.8|0
1655339460000|2022-06-16 00:31:00|679.07|676.67|679.07|676.67|679.07|676.67|679.07|676.67|0
1655339470000|2022-06-16 00:31:10|678.82|676.42|678.95|676.55|678.95|676.55|678.82|676.42|0
1655339480000|2022-06-16 00:31:20|678.82|676.42|678.82|676.42|678.82|676.42|678.82|676.42|0
1655339490000|2022-06-16 00:31:30|678.7|676.3|678.57|676.17|678.7|676.3|678.57|676.17|0
1655339500000|2022-06-16 00:31:40|678.32|675.92|678.57|676.17|678.57|676.17|678.32|675.92|0
1655339510000|2022-06-16 00:31:50|678.95|676.55|679.57|677.17|679.57|677.17|678.95|676.55|0
1655339520000|2022-06-16 00:32:00|679.32|676.92|679.82|677.42|679.82|677.42|679.32|676.92|0
1655339530000|2022-06-16 00:32:10|680.07|677.67|679.82|677.42|680.07|677.67|679.82|677.42|0
1655339540000|2022-06-16 00:32:20|679.57|677.17|679.32|676.92|679.57|677.17|679.32|676.92|0
1655339550000|2022-06-16 00:32:30|679.2|676.8|679.57|677.17|679.57|677.17|679.2|676.8|0
1655339560000|2022-06-16 00:32:40|679.45|677.05|679.45|677.05|679.45|677.05|679.45|677.05|0
1655339570000|2022-06-16 00:32:50|679.57|677.17|680.07|677.67|680.07|677.67|679.57|677.17|0
1655339580000|2022-06-16 00:33:00|679.95|677.55|679.82|677.42|679.95|677.55|679.82|677.42|0
1655339590000|2022-06-16 00:33:10|679.57|677.17|679.57|677.17|679.57|677.17|679.45|677.05|0
1655339600000|2022-06-16 00:33:20|679.32|676.92|679.32|676.92|679.32|676.92|679.32|676.92|0
1655339610000|2022-06-16 00:33:30|679.2|676.8|679.32|676.92|679.32|676.92|679.2|676.8|0
1655339620000|2022-06-16 00:33:40|679.57|677.17|679.57|677.17|679.57|677.17|679.45|677.05|0
1655339630000|2022-06-16 00:33:50|679.45|677.05|679.07|676.67|679.45|677.05|679.07|676.67|0
1655339640000|2022-06-16 00:34:00|679.2|676.8|679.57|677.17|679.57|677.17|679.2|676.8|0
1655339650000|2022-06-16 00:34:10|679.82|677.42|679.82|677.42|679.82|677.42|679.82|677.42|0
1655339660000|2022-06-16 00:34:20|679.95|677.55|679.95|677.55|679.95|677.55|679.82|677.42|0
1655339670000|2022-06-16 00:34:30|679.82|677.42|680.07|677.67|680.07|677.67|679.82|677.42|0
1655339680000|2022-06-16 00:34:40|680.32|677.92|680.45|678.05|680.45|678.05|680.32|677.92|0
1655339690000|2022-06-16 00:34:50|680.57|678.17|680.32|677.92|680.57|678.17|680.32|677.92|0
1655339700000|2022-06-16 00:35:00|680.57|678.17|680.57|678.17|680.82|678.42|680.45|678.05|0
1655339720000|2022-06-16 00:35:20|681.07|678.67|680.82|678.42|681.07|678.67|680.82|678.42|0
1655339730000|2022-06-16 00:35:30|681.07|678.67|681.07|678.67|681.07|678.67|681.07|678.67|0
1655339740000|2022-06-16 00:35:40|680.95|678.55|680.82|678.42|681.07|678.67|680.82|678.42|0
1655339750000|2022-06-16 00:35:50|681.07|678.67|680.82|678.42|681.07|678.67|680.82|678.42|0
1655339760000|2022-06-16 00:36:00|680.57|678.17|680.57|678.17|680.7|678.3|680.57|678.17|0
1655339770000|2022-06-16 00:36:10|680.7|678.3|680.57|678.17|680.7|678.3|680.57|678.17|0
1655339780000|2022-06-16 00:36:20|680.32|677.92|679.95|677.55|680.32|677.92|679.95|677.55|0
1655339790000|2022-06-16 00:36:30|680.07|677.67|679.7|677.3|680.07|677.67|679.7|677.3|0
1655339800000|2022-06-16 00:36:40|679.95|677.55|679.95|677.55|680.07|677.67|679.95|677.55|0
1655339810000|2022-06-16 00:36:50|679.82|677.42|679.95|677.55|679.95|677.55|679.82|677.42|0
1655339820000|2022-06-16 00:37:00|680.07|677.67|679.82|677.42|680.32|677.92|679.82|677.42|0
1655339830000|2022-06-16 00:37:10|679.7|677.3|679.7|677.3|679.82|677.42|679.7|677.3|0
1655339840000|2022-06-16 00:37:20|679.57|677.17|679.82|677.42|679.82|677.42|679.57|677.17|0
1655339850000|2022-06-16 00:37:30|679.45|677.05|679.57|677.17|679.57|677.17|679.32|676.92|0
1655339860000|2022-06-16 00:37:40|679.2|676.8|679.32|676.92|679.32|676.92|679.2|676.8|0
1655339870000|2022-06-16 00:37:50|679.2|676.8|679.07|676.67|679.2|676.8|679.07|676.67|0
1655339890000|2022-06-16 00:38:10|679.57|677.17|679.82|677.42|679.95|677.55|679.57|677.17|0
1655339900000|2022-06-16 00:38:20|679.95|677.55|680.07|677.67|680.07|677.67|679.95|677.55|0
1655339920000|2022-06-16 00:38:40|680.32|677.92|680.57|678.17|680.57|678.17|680.32|677.92|0
1655339930000|2022-06-16 00:38:50|680.07|677.67|680.07|677.67|680.07|677.67|680.07|677.67|0
1655339940000|2022-06-16 00:39:00|679.82|677.42|679.45|677.05|679.82|677.42|679.45|677.05|0
1655339950000|2022-06-16 00:39:10|679.32|676.92|680.57|678.17|680.57|678.17|679.32|676.92|0
1655339960000|2022-06-16 00:39:20|680.32|677.92|680.32|677.92|680.57|678.17|680.32|677.92|0
1655339970000|2022-06-16 00:39:30|680.57|678.17|680.45|678.05|680.57|678.17|680.32|677.92|0
1655339980000|2022-06-16 00:39:40|680.57|678.17|680.57|678.17|680.57|678.17|680.57|678.17|0
1655339990000|2022-06-16 00:39:50|680.82|678.42|680.7|678.3|680.82|678.42|680.7|678.3|0
1655340000000|2022-06-16 00:40:00|680.57|678.17|680.57|678.17|680.57|678.17|680.57|678.17|0
1655340010000|2022-06-16 00:40:10|680.82|678.42|680.82|678.42|680.82|678.42|680.82|678.42|0
1655340020000|2022-06-16 00:40:20|681.07|678.67|681.07|678.67|681.07|678.67|681.07|678.67|0
1655340030000|2022-06-16 00:40:30|680.95|678.55|680.95|678.55|681.07|678.67|680.82|678.42|0
1655340040000|2022-06-16 00:40:40|681.07|678.67|680.32|677.92|681.07|678.67|680.32|677.92|0
1655340050000|2022-06-16 00:40:50|680.57|678.17|680.57|678.17|680.82|678.42|680.57|678.17|0
1655340060000|2022-06-16 00:41:00|680.7|678.3|680.82|678.42|680.82|678.42|680.57|678.17|0
1655340080000|2022-06-16 00:41:20|680.57|678.17|680.57|678.17|680.57|678.17|680.57|678.17|0
1655340090000|2022-06-16 00:41:30|680.32|677.92|680.32|677.92|680.57|678.17|680.32|677.92|0
1655340100000|2022-06-16 00:41:40|680.57|678.17|681.32|678.92|681.32|678.92|680.57|678.17|0
1655340110000|2022-06-16 00:41:50|681.57|679.17|680.82|678.42|681.57|679.17|680.82|678.42|0
1655340120000|2022-06-16 00:42:00|680.7|678.3|680.7|678.3|680.82|678.42|680.7|678.3|0
1655340130000|2022-06-16 00:42:10|680.57|678.17|681.32|678.92|681.32|678.92|680.57|678.17|0
1655340140000|2022-06-16 00:42:20|681.07|678.67|681.07|678.67|681.07|678.67|681.07|678.67|0
1655340160000|2022-06-16 00:42:40|681.32|678.92|681.07|678.67|681.32|678.92|681.07|678.67|0
1655340170000|2022-06-16 00:42:50|680.82|678.42|680.82|678.42|680.82|678.42|680.82|678.42|0
1655340180000|2022-06-16 00:43:00|680.95|678.55|680.82|678.42|681.07|678.67|680.82|678.42|0
1655340190000|2022-06-16 00:43:10|681.07|678.67|681.2|678.8|681.2|678.8|681.07|678.67|0
1655340200000|2022-06-16 00:43:20|681.07|678.67|681.07|678.67|681.07|678.67|680.82|678.42|0
1655340210000|2022-06-16 00:43:30|681.32|678.92|681.57|679.17|681.57|679.17|681.32|678.92|0
1655340220000|2022-06-16 00:43:40|681.32|678.92|681.32|678.92|681.32|678.92|681.32|678.92|0
1655340230000|2022-06-16 00:43:50|681.57|679.17|681.32|678.92|681.57|679.17|681.32|678.92|0
1655340240000|2022-06-16 00:44:00|681.2|678.8|681.32|678.92|681.32|678.92|681.2|678.8|0
1655340260000|2022-06-16 00:44:20|681.57|679.17|681.2|678.8|681.57|679.17|681.2|678.8|0
1655340270000|2022-06-16 00:44:30|681.32|678.92|681.57|679.17|681.57|679.17|681.32|678.92|0
1655340280000|2022-06-16 00:44:40|681.32|678.92|681.57|679.17|681.57|679.17|681.32|678.92|0
1655340290000|2022-06-16 00:44:50|681.45|679.05|681.45|679.05|681.45|679.05|681.45|679.05|0
1655340300000|2022-06-16 00:45:00|681.32|678.92|681.32|678.92|681.32|678.92|681.07|678.67|0
1655340310000|2022-06-16 00:45:10|681.45|679.05|681.57|679.17|681.57|679.17|681.32|678.92|0
1655340320000|2022-06-16 00:45:20|681.45|679.05|681.32|678.92|681.45|679.05|681.32|678.92|0
1655340330000|2022-06-16 00:45:30|681.57|679.17|681.45|679.05|681.57|679.17|681.32|678.92|0
1655340340000|2022-06-16 00:45:40|681.57|679.17|681.57|679.17|681.57|679.17|681.57|679.17|0
1655340360000|2022-06-16 00:46:00|681.32|678.92|681.32|678.92|681.32|678.92|681.32|678.92|0
1655340370000|2022-06-16 00:46:10|681.07|678.67|681.32|678.92|681.32|678.92|681.07|678.67|0
1655340380000|2022-06-16 00:46:20|681.57|679.17|681.57|679.17|681.57|679.17|681.57|679.17|0
1655340390000|2022-06-16 00:46:30|681.32|678.92|681.32|678.92|681.32|678.92|681.32|678.92|0
1655340400000|2022-06-16 00:46:40|681.07|678.67|681.07|678.67|681.07|678.67|681.07|678.67|0
1655340410000|2022-06-16 00:46:50|681.2|678.8|681.2|678.8|681.2|678.8|681.2|678.8|0
1655340420000|2022-06-16 00:47:00|681.32|678.92|681.57|679.17|681.57|679.17|681.32|678.92|0
1655340430000|2022-06-16 00:47:10|681.32|678.92|681.32|678.92|681.32|678.92|681.32|678.92|0
1655340440000|2022-06-16 00:47:20|681.2|678.8|681.07|678.67|681.2|678.8|681.07|678.67|0
1655340450000|2022-06-16 00:47:30|681.2|678.8|681.07|678.67|681.2|678.8|681.07|678.67|0
1655340460000|2022-06-16 00:47:40|681.2|678.8|681.07|678.67|681.32|678.92|681.07|678.67|0
1655340470000|2022-06-16 00:47:50|681.32|678.92|681.32|678.92|681.32|678.92|681.32|678.92|0
1655340500000|2022-06-16 00:48:20|681.45|679.05|681.32|678.92|681.45|679.05|681.32|678.92|0
1655340510000|2022-06-16 00:48:30|681.57|679.17|681.57|679.17|681.57|679.17|681.57|679.17|0
1655340520000|2022-06-16 00:48:40|681.45|679.05|681.57|679.17|681.57|679.17|681.45|679.05|0
1655340530000|2022-06-16 00:48:50|681.45|679.05|681.32|678.92|681.45|679.05|681.32|678.92|0
1655340540000|2022-06-16 00:49:00|681.45|679.05|681.57|679.17|681.57|679.17|681.45|679.05|0
1655340550000|2022-06-16 00:49:10|681.32|678.92|681.32|678.92|681.32|678.92|681.32|678.92|0
1655340560000|2022-06-16 00:49:20|681.57|679.17|681.32|678.92|681.57|679.17|681.32|678.92|0
1655340570000|2022-06-16 00:49:30|681.57|679.17|681.32|678.92|681.57|679.17|681.32|678.92|0
1655340580000|2022-06-16 00:49:40|681.07|678.67|681.07|678.67|681.07|678.67|681.07|678.67|0
1655340590000|2022-06-16 00:49:50|681.57|679.17|681.57|679.17|681.57|679.17|681.57|679.17|0
1655340600000|2022-06-16 00:50:00|681.45|679.05|681.32|678.92|681.45|679.05|681.32|678.92|0
1655340610000|2022-06-16 00:50:10|681.57|679.17|681.57|679.17|681.57|679.17|681.57|679.17|0
1655340640000|2022-06-16 00:50:40|681.32|678.92|681.57|679.17|681.57|679.17|681.32|678.92|0
1655340700000|2022-06-16 00:51:40|681.32|678.92|681.32|678.92|681.32|678.92|681.32|678.92|0
1655340710000|2022-06-16 00:51:50|681.07|678.67|681.07|678.67|681.07|678.67|681.07|678.67|0
1655340730000|2022-06-16 00:52:10|680.82|678.42|680.82|678.42|680.82|678.42|680.82|678.42|0
1655340740000|2022-06-16 00:52:20|680.57|678.17|680.82|678.42|680.82|678.42|680.32|677.92|0
1655340750000|2022-06-16 00:52:30|680.7|678.3|680.82|678.42|680.82|678.42|680.7|678.3|0
1655340770000|2022-06-16 00:52:50|680.7|678.3|680.45|678.05|680.7|678.3|680.45|678.05|0
1655340780000|2022-06-16 00:53:00|680.57|678.17|680.32|677.92|680.57|678.17|680.32|677.92|0
1655340790000|2022-06-16 00:53:10|680.57|678.17|680.57|678.17|680.57|678.17|680.32|677.92|0
1655340810000|2022-06-16 00:53:30|680.7|678.3|680.57|678.17|680.7|678.3|680.57|678.17|0
1655340820000|2022-06-16 00:53:40|680.82|678.42|680.7|678.3|680.82|678.42|680.57|678.17|0
1655340830000|2022-06-16 00:53:50|680.57|678.17|680.57|678.17|680.7|678.3|680.57|678.17|0
1655340850000|2022-06-16 00:54:10|680.7|678.3|680.57|678.17|680.7|678.3|680.57|678.17|0
1655340860000|2022-06-16 00:54:20|680.32|677.92|680.32|677.92|680.32|677.92|680.32|677.92|0
1655340870000|2022-06-16 00:54:30|680.57|678.17|680.57|678.17|680.57|678.17|680.57|678.17|0
1655340880000|2022-06-16 00:54:40|680.45|678.05|680.32|677.92|680.45|678.05|680.32|677.92|0
1655340920000|2022-06-16 00:55:20|680.57|678.17|680.45|678.05|680.57|678.17|680.45|678.05|0
1655340930000|2022-06-16 00:55:30|680.57|678.17|680.32|677.92|680.57|678.17|680.32|677.92|0
1655340940000|2022-06-16 00:55:40|680.57|678.17|680.57|678.17|680.57|678.17|680.57|678.17|0
1655340950000|2022-06-16 00:55:50|680.32|677.92|680.32|677.92|680.32|677.92|680.32|677.92|0
1655340970000|2022-06-16 00:56:10|680.57|678.17|680.57|678.17|680.57|678.17|680.57|678.17|0
1655340990000|2022-06-16 00:56:30|680.82|678.42|680.82|678.42|680.82|678.42|680.82|678.42|0
1655341000000|2022-06-16 00:56:40|680.57|678.17|680.57|678.17|680.57|678.17|680.57|678.17|0
1655341020000|2022-06-16 00:57:00|680.82|678.42|680.57|678.17|680.82|678.42|680.57|678.17|0
1655341040000|2022-06-16 00:57:20|680.45|678.05|680.32|677.92|680.45|678.05|680.32|677.92|0
1655341050000|2022-06-16 00:57:30|680.57|678.17|680.57|678.17|680.57|678.17|680.57|678.17|0
1655341080000|2022-06-16 00:58:00|680.82|678.42|680.82|678.42|680.82|678.42|680.57|678.17|0
1655341090000|2022-06-16 00:58:10|680.95|678.55|680.95|678.55|680.95|678.55|680.82|678.42|0
1655341100000|2022-06-16 00:58:20|681.07|678.67|680.82|678.42|681.07|678.67|680.82|678.42|0
1655341110000|2022-06-16 00:58:30|681.07|678.67|681.07|678.67|681.07|678.67|681.07|678.67|0
1655341130000|2022-06-16 00:58:50|681.32|678.92|681.32|678.92|681.32|678.92|681.32|678.92|0
1655341140000|2022-06-16 00:59:00|681.57|679.17|681.32|678.92|681.57|679.17|681.32|678.92|0
1655341150000|2022-06-16 00:59:10|681.07|678.67|681.07|678.67|681.07|678.67|681.07|678.67|0
1655341160000|2022-06-16 00:59:20|681.45|679.05|681.32|678.92|681.45|679.05|681.32|678.92|0
1655341170000|2022-06-16 00:59:30|681.07|678.67|681.2|678.8|681.2|678.8|681.07|678.67|0
1655341180000|2022-06-16 00:59:40|681.07|678.67|681.2|678.8|681.32|678.92|681.07|678.67|0
1655341190000|2022-06-16 00:59:50|681.32|678.92|681.32|678.92|681.32|678.92|681.07|678.67|0
1655341200000|2022-06-16 01:00:00|681.57|679.17|681.57|679.17|681.57|679.17|681.57|679.17|0
1655341240000|2022-06-16 01:00:40|681.32|678.92|681.57|679.17|681.57|679.17|681.32|678.92|0
1655341250000|2022-06-16 01:00:50|681.32|678.92|681.57|679.17|681.57|679.17|681.32|678.92|0
1655341260000|2022-06-16 01:01:00|681.45|679.05|681.32|678.92|681.57|679.17|681.32|678.92|0
1655341270000|2022-06-16 01:01:10|681.07|678.67|681.07|678.67|681.2|678.8|681.07|678.67|0
1655341280000|2022-06-16 01:01:20|680.82|678.42|680.82|678.42|680.82|678.42|680.57|678.17|0
1655341290000|2022-06-16 01:01:30|681.07|678.67|681.07|678.67|681.07|678.67|681.07|678.67|0
1655341300000|2022-06-16 01:01:40|681.32|678.92|681.32|678.92|681.32|678.92|681.32|678.92|0
1655341310000|2022-06-16 01:01:50|681.07|678.67|681.32|678.92|681.32|678.92|681.07|678.67|0
1655341320000|2022-06-16 01:02:00|681.07|678.67|681.07|678.67|681.07|678.67|681.07|678.67|0
1655341330000|2022-06-16 01:02:10|681.32|678.92|681.57|679.17|681.57|679.17|681.32|678.92|0
1655341340000|2022-06-16 01:02:20|681.32|678.92|681.32|678.92|681.32|678.92|681.32|678.92|0
1655341350000|2022-06-16 01:02:30|681.07|678.67|681.07|678.67|681.07|678.67|681.07|678.67|0
1655341360000|2022-06-16 01:02:40|680.82|678.42|681.07|678.67|681.07|678.67|680.82|678.42|0
1655341370000|2022-06-16 01:02:50|680.82|678.42|681.07|678.67|681.07|678.67|680.82|678.42|0
1655341380000|2022-06-16 01:03:00|680.95|678.55|680.95|678.55|681.32|678.92|680.95|678.55|0
1655341390000|2022-06-16 01:03:10|680.82|678.42|680.82|678.42|680.82|678.42|680.82|678.42|0
1655341400000|2022-06-16 01:03:20|680.57|678.17|680.32|677.92|680.57|678.17|680.32|677.92|0
1655341410000|2022-06-16 01:03:30|680.45|678.05|680.57|678.17|680.57|678.17|680.32|677.92|0
1655341420000|2022-06-16 01:03:40|680.82|678.42|680.57|678.17|680.82|678.42|680.57|678.17|0
1655341430000|2022-06-16 01:03:50|680.32|677.92|680.32|677.92|680.32|677.92|680.32|677.92|0
1655341440000|2022-06-16 01:04:00|680.45|678.05|680.32|677.92|680.45|678.05|680.32|677.92|0
1655341450000|2022-06-16 01:04:10|680.57|678.17|680.57|678.17|680.57|678.17|680.57|678.17|0
1655341460000|2022-06-16 01:04:20|680.7|678.3|680.7|678.3|680.7|678.3|680.7|678.3|0
1655341470000|2022-06-16 01:04:30|680.32|677.92|680.32|677.92|680.32|677.92|680.32|677.92|0
1655341490000|2022-06-16 01:04:50|680.45|678.05|680.45|678.05|680.45|678.05|680.45|678.05|0
1655341500000|2022-06-16 01:05:00|680.32|677.92|680.32|677.92|680.32|677.92|680.32|677.92|0
1655341510000|2022-06-16 01:05:10|680.57|678.17|680.57|678.17|680.57|678.17|680.45|678.05|0
1655341520000|2022-06-16 01:05:20|680.82|678.42|680.57|678.17|680.82|678.42|680.32|677.92|0
1655341530000|2022-06-16 01:05:30|680.32|677.92|680.32|677.92|680.32|677.92|680.32|677.92|0
1655341540000|2022-06-16 01:05:40|680.57|678.17|680.82|678.42|680.82|678.42|680.57|678.17|0
1655341550000|2022-06-16 01:05:50|680.32|677.92|680.32|677.92|680.32|677.92|680.32|677.92|0
1655341560000|2022-06-16 01:06:00|680.57|678.17|680.82|678.42|680.82|678.42|680.57|678.17|0
1655341570000|2022-06-16 01:06:10|680.32|677.92|679.82|677.42|680.32|677.92|679.82|677.42|0
1655341580000|2022-06-16 01:06:20|680.07|677.67|680.07|677.67|680.07|677.67|680.07|677.67|0
1655341590000|2022-06-16 01:06:30|679.82|677.42|679.82|677.42|680.07|677.67|679.82|677.42|0
1655341600000|2022-06-16 01:06:40|680.07|677.67|679.82|677.42|680.07|677.67|679.82|677.42|0
1655341620000|2022-06-16 01:07:00|679.7|677.3|679.32|676.92|679.7|677.3|679.32|676.92|0
1655341630000|2022-06-16 01:07:10|679.57|677.17|679.57|677.17|679.57|677.17|679.57|677.17|0
1655341640000|2022-06-16 01:07:20|679.82|677.42|679.57|677.17|679.82|677.42|679.57|677.17|0
1655341650000|2022-06-16 01:07:30|679.7|677.3|679.57|677.17|679.7|677.3|679.57|677.17|0
1655341660000|2022-06-16 01:07:40|679.32|676.92|679.32|676.92|679.32|676.92|679.32|676.92|0
1655341670000|2022-06-16 01:07:50|679.07|676.67|678.57|676.17|679.07|676.67|678.57|676.17|0
1655341680000|2022-06-16 01:08:00|678.32|675.92|677.82|675.42|678.32|675.92|677.82|675.42|0
1655341690000|2022-06-16 01:08:10|677.32|674.92|677.07|674.67|677.32|674.92|677.07|674.67|0
1655341700000|2022-06-16 01:08:20|676.07|673.67|676.57|674.17|676.57|674.17|676.07|673.67|0
1655341710000|2022-06-16 01:08:30|676.82|674.42|676.7|674.3|676.82|674.42|676.7|674.3|0
1655341720000|2022-06-16 01:08:40|676.82|674.42|676.7|674.3|676.82|674.42|676.7|674.3|0
1655341730000|2022-06-16 01:08:50|676.57|674.17|676.57|674.17|676.57|674.17|676.45|674.05|0
1655341740000|2022-06-16 01:09:00|677.45|675.05|677.7|675.3|677.7|675.3|677.45|675.05|0
1655341750000|2022-06-16 01:09:10|677.57|675.17|677.82|675.42|677.82|675.42|677.57|675.17|0
1655341760000|2022-06-16 01:09:20|678.07|675.67|677.57|675.17|678.07|675.67|677.57|675.17|0
1655341780000|2022-06-16 01:09:40|677.45|675.05|676.82|674.42|677.45|675.05|676.82|674.42|0
1655341790000|2022-06-16 01:09:50|677.07|674.67|677.07|674.67|677.07|674.67|677.07|674.67|0
1655341800000|2022-06-16 01:10:00|676.82|674.42|676.82|674.42|676.82|674.42|676.82|674.42|0
1655341810000|2022-06-16 01:10:10|676.32|673.92|676.82|674.42|676.82|674.42|676.32|673.92|0
1655341820000|2022-06-16 01:10:20|676.57|674.17|676.32|673.92|676.57|674.17|676.32|673.92|0
1655341830000|2022-06-16 01:10:30|676.45|674.05|676.57|674.17|676.57|674.17|676.45|674.05|0
1655341840000|2022-06-16 01:10:40|676.32|673.92|676.07|673.67|676.32|673.92|676.07|673.67|0
1655341860000|2022-06-16 01:11:00|675.82|673.42|675.82|673.42|675.82|673.42|675.82|673.42|0
1655341870000|2022-06-16 01:11:10|675.57|673.17|675.82|673.42|675.82|673.42|675.57|673.17|0
1655341890000|2022-06-16 01:11:30|675.57|673.17|675.32|672.92|675.57|673.17|675.32|672.92|0
1655341900000|2022-06-16 01:11:40|675.07|672.67|674.57|672.17|675.07|672.67|674.57|672.17|0
1655341920000|2022-06-16 01:12:00|674.32|671.92|674.07|671.67|674.32|671.92|674.07|671.67|0
1655341930000|2022-06-16 01:12:10|673.95|671.55|674.07|671.67|674.07|671.67|673.95|671.55|0
1655341940000|2022-06-16 01:12:20|673.82|671.42|673.32|670.92|673.82|671.42|673.32|670.92|0
1655341950000|2022-06-16 01:12:30|673.07|670.67|673.07|670.67|673.07|670.67|673.07|670.67|0
1655341960000|2022-06-16 01:12:40|672.82|670.42|672.57|670.17|672.82|670.42|672.57|670.17|0
1655341970000|2022-06-16 01:12:50|673.32|670.92|673.32|670.92|673.32|670.92|673.32|670.92|0
1655341980000|2022-06-16 01:13:00|673.45|671.05|674.07|671.67|674.07|671.67|673.45|671.05|0
1655341990000|2022-06-16 01:13:10|673.57|671.17|673.32|670.92|673.57|671.17|673.32|670.92|0
1655342030000|2022-06-16 01:13:50|673.57|671.17|673.82|671.42|673.82|671.42|673.57|671.17|0
1655342040000|2022-06-16 01:14:00|673.57|671.17|672.82|670.42|673.57|671.17|672.82|670.42|0
1655342050000|2022-06-16 01:14:10|672.57|670.17|672.32|669.92|672.57|670.17|672.32|669.92|0
1655342070000|2022-06-16 01:14:30|672.57|670.17|672.57|670.17|672.57|670.17|672.57|670.17|0
1655342080000|2022-06-16 01:14:40|672.45|670.05|672.32|669.92|672.45|670.05|672.32|669.92|0
1655342090000|2022-06-16 01:14:50|671.82|669.42|671.57|669.17|671.82|669.42|671.57|669.17|0
1655342100000|2022-06-16 01:15:00|671.82|669.42|672.32|669.92|672.32|669.92|671.82|669.42|0
1655342110000|2022-06-16 01:15:10|672.57|670.17|673.82|671.42|673.82|671.42|672.57|670.17|0
1655342120000|2022-06-16 01:15:20|674.07|671.67|673.82|671.42|674.07|671.67|673.82|671.42|0
1655342130000|2022-06-16 01:15:30|673.95|671.55|673.7|671.3|674.07|671.67|673.7|671.3|0
1655342140000|2022-06-16 01:15:40|672.82|670.42|672.57|670.17|672.82|670.42|672.32|669.92|0
1655342150000|2022-06-16 01:15:50|673.07|670.67|673.07|670.67|673.07|670.67|673.07|670.67|0
1655342160000|2022-06-16 01:16:00|672.82|670.42|672.57|670.17|673.32|670.92|672.57|670.17|0
1655342170000|2022-06-16 01:16:10|672.82|670.42|673.2|670.8|673.2|670.8|672.82|670.42|0
1655342180000|2022-06-16 01:16:20|673.32|670.92|673.32|670.92|673.32|670.92|673.32|670.92|0
1655342190000|2022-06-16 01:16:30|673.57|671.17|674.07|671.67|674.07|671.67|673.57|671.17|0
1655342200000|2022-06-16 01:16:40|674.32|671.92|674.07|671.67|674.32|671.92|674.07|671.67|0
1655342210000|2022-06-16 01:16:50|674.2|671.8|674.57|672.17|674.95|672.55|674.2|671.8|0
1655342220000|2022-06-16 01:17:00|674.32|671.92|675.07|672.67|675.07|672.67|674.32|671.92|0
1655342230000|2022-06-16 01:17:10|674.82|672.42|675.07|672.67|675.07|672.67|674.82|672.42|0
1655342240000|2022-06-16 01:17:20|674.82|672.42|674.82|672.42|674.82|672.42|674.82|672.42|0
1655342250000|2022-06-16 01:17:30|674.7|672.3|674.07|671.67|674.7|672.3|674.07|671.67|0
1655342260000|2022-06-16 01:17:40|674.32|671.92|674.57|672.17|674.57|672.17|674.32|671.92|0
1655342270000|2022-06-16 01:17:50|674.32|671.92|674.57|672.17|674.57|672.17|674.32|671.92|0
1655342280000|2022-06-16 01:18:00|674.32|671.92|674.57|672.17|674.57|672.17|674.32|671.92|0
1655342290000|2022-06-16 01:18:10|674.82|672.42|674.57|672.17|674.82|672.42|674.57|672.17|0
1655342300000|2022-06-16 01:18:20|674.32|671.92|674.07|671.67|674.32|671.92|674.07|671.67|0
1655342320000|2022-06-16 01:18:40|673.82|671.42|673.95|671.55|673.95|671.55|673.82|671.42|0
1655342330000|2022-06-16 01:18:50|674.07|671.67|673.82|671.42|674.07|671.67|673.82|671.42|0
1655342340000|2022-06-16 01:19:00|674.07|671.67|673.82|671.42|674.07|671.67|673.82|671.42|0
1655342350000|2022-06-16 01:19:10|674.32|671.92|673.82|671.42|674.32|671.92|673.82|671.42|0
1655342370000|2022-06-16 01:19:30|673.57|671.17|673.57|671.17|673.57|671.17|673.57|671.17|0
1655342380000|2022-06-16 01:19:40|673.45|671.05|673.45|671.05|673.45|671.05|673.45|671.05|0
1655342390000|2022-06-16 01:19:50|673.32|670.92|673.32|670.92|673.32|670.92|673.32|670.92|0
1655342400000|2022-06-16 01:20:00|673.57|671.17|673.57|671.17|673.57|671.17|673.57|671.17|0
1655342410000|2022-06-16 01:20:10|673.82|671.42|674.32|671.92|674.32|671.92|673.82|671.42|0
1655342420000|2022-06-16 01:20:20|674.57|672.17|674.82|672.42|674.82|672.42|674.57|672.17|0
1655342430000|2022-06-16 01:20:30|674.32|671.92|674.07|671.67|674.32|671.92|674.07|671.67|0
1655342440000|2022-06-16 01:20:40|673.95|671.55|673.82|671.42|673.95|671.55|673.82|671.42|0
1655342450000|2022-06-16 01:20:50|674.2|671.8|675.57|673.17|675.57|673.17|674.2|671.8|0
1655342460000|2022-06-16 01:21:00|675.82|673.42|675.57|673.17|676.07|673.67|675.57|673.17|0
1655342470000|2022-06-16 01:21:10|675.82|673.42|675.82|673.42|675.82|673.42|675.82|673.42|0
1655342480000|2022-06-16 01:21:20|676.07|673.67|676.07|673.67|676.07|673.67|676.07|673.67|0
1655342490000|2022-06-16 01:21:30|676.2|673.8|676.07|673.67|676.32|673.92|676.07|673.67|0
1655342500000|2022-06-16 01:21:40|675.82|673.42|676.07|673.67|676.07|673.67|675.57|673.17|0
1655342510000|2022-06-16 01:21:50|675.95|673.55|675.95|673.55|676.32|673.92|675.95|673.55|0
1655342520000|2022-06-16 01:22:00|676.07|673.67|676.57|674.17|676.57|674.17|676.07|673.67|0
1655342530000|2022-06-16 01:22:10|676.32|673.92|676.57|674.17|676.57|674.17|676.32|673.92|0
1655342540000|2022-06-16 01:22:20|676.45|674.05|676.32|673.92|676.45|674.05|676.2|673.8|0
1655342550000|2022-06-16 01:22:30|676.45|674.05|676.57|674.17|676.57|674.17|676.45|674.05|0
1655342560000|2022-06-16 01:22:40|676.82|674.42|675.32|672.92|676.82|674.42|675.32|672.92|0
1655342570000|2022-06-16 01:22:50|675.57|673.17|675.32|672.92|675.57|673.17|675.32|672.92|0
1655342580000|2022-06-16 01:23:00|675.07|672.67|675.07|672.67|675.07|672.67|675.07|672.67|0
1655342590000|2022-06-16 01:23:10|675.32|672.92|675.32|672.92|675.32|672.92|675.32|672.92|0
1655342600000|2022-06-16 01:23:20|675.07|672.67|675.07|672.67|675.07|672.67|675.07|672.67|0
1655342610000|2022-06-16 01:23:30|675.2|672.8|675.2|672.8|675.2|672.8|675.2|672.8|0
1655342620000|2022-06-16 01:23:40|675.07|672.67|675.32|672.92|675.32|672.92|675.07|672.67|0
1655342630000|2022-06-16 01:23:50|675.57|673.17|675.57|673.17|675.57|673.17|675.57|673.17|0
1655342640000|2022-06-16 01:24:00|675.32|672.92|676.07|673.67|676.07|673.67|675.32|672.92|0
1655342650000|2022-06-16 01:24:10|676.32|673.92|676.32|673.92|676.32|673.92|676.32|673.92|0
1655342660000|2022-06-16 01:24:20|676.7|674.3|677.07|674.67|677.07|674.67|676.7|674.3|0
1655342670000|2022-06-16 01:24:30|676.82|674.42|677.07|674.67|677.07|674.67|676.7|674.3|0
1655342680000|2022-06-16 01:24:40|676.95|674.55|676.82|674.42|677.07|674.67|676.82|674.42|0
1655342690000|2022-06-16 01:24:50|676.57|674.17|676.57|674.17|676.82|674.42|676.57|674.17|0
1655342700000|2022-06-16 01:25:00|676.82|674.42|676.82|674.42|677.07|674.67|676.7|674.3|0
1655342710000|2022-06-16 01:25:10|676.57|674.17|676.82|674.42|676.82|674.42|676.57|674.17|0
1655342720000|2022-06-16 01:25:20|677.07|674.67|676.82|674.42|677.07|674.67|676.82|674.42|0
1655342730000|2022-06-16 01:25:30|677.07|674.67|677.82|675.42|677.82|675.42|677.07|674.67|0
1655342740000|2022-06-16 01:25:40|677.32|674.92|677.07|674.67|677.32|674.92|677.07|674.67|0
1655342750000|2022-06-16 01:25:50|676.82|674.42|677.07|674.67|677.07|674.67|676.82|674.42|0
1655342760000|2022-06-16 01:26:00|677.2|674.8|677.07|674.67|677.32|674.92|677.07|674.67|0
1655342770000|2022-06-16 01:26:10|676.82|674.42|676.32|673.92|676.82|674.42|676.32|673.92|0
1655342780000|2022-06-16 01:26:20|676.07|673.67|676.07|673.67|676.07|673.67|675.95|673.55|0
1655342790000|2022-06-16 01:26:30|676.32|673.92|676.32|673.92|676.32|673.92|676.32|673.92|0
1655342810000|2022-06-16 01:26:50|676.45|674.05|676.45|674.05|676.45|674.05|676.45|674.05|0
1655342820000|2022-06-16 01:27:00|676.57|674.17|676.7|674.3|676.82|674.42|676.57|674.17|0
1655342830000|2022-06-16 01:27:10|676.57|674.17|676.32|673.92|676.57|674.17|676.32|673.92|0
1655342840000|2022-06-16 01:27:20|676.45|674.05|677.07|674.67|677.07|674.67|676.32|673.92|0
1655342850000|2022-06-16 01:27:30|677.82|675.42|677.45|675.05|677.82|675.42|677.32|674.92|0
1655342860000|2022-06-16 01:27:40|677.57|675.17|677.57|675.17|677.82|675.42|677.57|675.17|0
1655342880000|2022-06-16 01:28:00|677.32|674.92|677.32|674.92|677.82|675.42|677.32|674.92|0
1655342890000|2022-06-16 01:28:10|677.07|674.67|677.07|674.67|677.07|674.67|676.82|674.42|0
1655342900000|2022-06-16 01:28:20|677.32|674.92|677.07|674.67|677.32|674.92|677.07|674.67|0
1655342910000|2022-06-16 01:28:30|676.82|674.42|676.82|674.42|676.95|674.55|676.82|674.42|0
1655342920000|2022-06-16 01:28:40|676.95|674.55|676.82|674.42|677.07|674.67|676.82|674.42|0
1655342940000|2022-06-16 01:29:00|676.57|674.17|676.57|674.17|676.57|674.17|676.57|674.17|0
1655342950000|2022-06-16 01:29:10|676.45|674.05|676.57|674.17|676.57|674.17|676.45|674.05|0
1655342960000|2022-06-16 01:29:20|676.82|674.42|676.82|674.42|676.82|674.42|676.82|674.42|0
1655342970000|2022-06-16 01:29:30|676.95|674.55|677.57|675.17|677.57|675.17|676.95|674.55|0
1655342980000|2022-06-16 01:29:40|677.82|675.42|677.82|675.42|678.07|675.67|677.82|675.42|0
1655342990000|2022-06-16 01:29:50|677.95|675.55|677.95|675.55|677.95|675.55|677.95|675.55|0
1655343000000|2022-06-16 01:30:00|678.07|675.67|677.95|675.55|678.07|675.67|677.82|675.42|0
1655343010000|2022-06-16 01:30:10|678.07|675.67|678.07|675.67|678.07|675.67|677.82|675.42|0
1655343020000|2022-06-16 01:30:20|677.95|675.55|677.82|675.42|677.95|675.55|677.82|675.42|0
1655343030000|2022-06-16 01:30:30|677.95|675.55|678.07|675.67|678.07|675.67|677.82|675.42|0
1655343040000|2022-06-16 01:30:40|677.95|675.55|678.07|675.67|678.32|675.92|677.95|675.55|0
1655343050000|2022-06-16 01:30:50|677.95|675.55|678.07|675.67|678.07|675.67|677.95|675.55|0
1655343060000|2022-06-16 01:31:00|678.32|675.92|678.57|676.17|678.57|676.17|678.32|675.92|0
1655343070000|2022-06-16 01:31:10|678.82|676.42|678.82|676.42|678.82|676.42|678.82|676.42|0
1655343080000|2022-06-16 01:31:20|679.07|676.67|679.07|676.67|679.07|676.67|679.07|676.67|0
1655343090000|2022-06-16 01:31:30|679.32|676.92|679.82|677.42|679.82|677.42|679.32|676.92|0
1655343100000|2022-06-16 01:31:40|679.57|677.17|679.2|676.8|679.57|677.17|679.2|676.8|0
1655343110000|2022-06-16 01:31:50|679.07|676.67|678.95|676.55|679.07|676.67|678.95|676.55|0
1655343120000|2022-06-16 01:32:00|679.07|676.67|679.07|676.67|679.57|677.17|679.07|676.67|0
1655343130000|2022-06-16 01:32:10|678.95|676.55|679.82|677.42|679.82|677.42|678.95|676.55|0
1655343140000|2022-06-16 01:32:20|679.7|677.3|679.45|677.05|679.7|677.3|679.45|677.05|0
1655343150000|2022-06-16 01:32:30|679.32|676.92|679.32|676.92|679.32|676.92|679.07|676.67|0
1655343160000|2022-06-16 01:32:40|679.45|677.05|679.45|677.05|679.45|677.05|679.45|677.05|0
1655343170000|2022-06-16 01:32:50|679.57|677.17|679.57|677.17|679.57|677.17|679.32|676.92|0
1655343180000|2022-06-16 01:33:00|679.82|677.42|680.07|677.67|680.32|677.92|679.82|677.42|0
1655343190000|2022-06-16 01:33:10|680.32|677.92|681.45|679.05|681.45|679.05|680.32|677.92|0
1655343200000|2022-06-16 01:33:20|681.32|678.92|681.57|679.17|681.57|679.17|681.32|678.92|0
1655343210000|2022-06-16 01:33:30|681.32|678.92|681.45|679.05|681.45|679.05|681.32|678.92|0
1655343220000|2022-06-16 01:33:40|681.57|679.17|681.32|678.92|681.57|679.17|681.32|678.92|0
1655343230000|2022-06-16 01:33:50|681.07|678.67|681.45|679.05|681.45|679.05|681.07|678.67|0
1655343240000|2022-06-16 01:34:00|681.32|678.92|681.45|679.05|681.57|679.17|681.32|678.92|0
1655343250000|2022-06-16 01:34:10|681.32|678.92|681.32|678.92|681.32|678.92|681.2|678.8|0
1655343260000|2022-06-16 01:34:20|681.57|679.17|681.45|679.05|681.57|679.17|681.32|678.92|0
1655343270000|2022-06-16 01:34:30|681.57|679.17|681.57|679.17|681.57|679.17|681.57|679.17|0
1655343280000|2022-06-16 01:34:40|681.32|678.92|681.32|678.92|681.32|678.92|681.32|678.92|0
1655343290000|2022-06-16 01:34:50|681.07|678.67|681.32|678.92|681.32|678.92|681.07|678.67|0
1655343300000|2022-06-16 01:35:00|681.07|678.67|681.32|678.92|681.57|679.17|681.07|678.67|0
1655343310000|2022-06-16 01:35:10|681.57|679.17|681.57|679.17|682.57|680.17|681.57|679.17|0
1655343320000|2022-06-16 01:35:20|681.45|679.05|681.57|679.17|681.57|679.17|681.45|679.05|0
1655343330000|2022-06-16 01:35:30|681.32|678.92|681.07|678.67|681.32|678.92|681.07|678.67|0
1655343340000|2022-06-16 01:35:40|680.7|678.3|680.82|678.42|680.82|678.42|680.7|678.3|0
1655343360000|2022-06-16 01:36:00|680.95|678.55|681.7|679.3|681.7|679.3|680.95|678.55|0
1655343370000|2022-06-16 01:36:10|681.45|679.05|681.07|678.67|681.45|679.05|681.07|678.67|0
1655343380000|2022-06-16 01:36:20|680.82|678.42|680.57|678.17|681.07|678.67|680.57|678.17|0
1655343400000|2022-06-16 01:36:40|680.45|678.05|680.07|677.67|680.45|678.05|679.82|677.42|0
1655343410000|2022-06-16 01:36:50|680.32|677.92|680.32|677.92|680.57|678.17|680.32|677.92|0
1655343420000|2022-06-16 01:37:00|680.57|678.17|680.57|678.17|680.57|678.17|680.45|678.05|0
1655343430000|2022-06-16 01:37:10|680.32|677.92|680.07|677.67|680.32|677.92|680.07|677.67|0
1655343440000|2022-06-16 01:37:20|679.95|677.55|679.82|677.42|679.95|677.55|679.82|677.42|0
1655343450000|2022-06-16 01:37:30|679.57|677.17|680.07|677.67|680.07|677.67|679.57|677.17|0
1655343460000|2022-06-16 01:37:40|679.95|677.55|679.95|677.55|680.07|677.67|679.95|677.55|0
1655343470000|2022-06-16 01:37:50|679.82|677.42|680.32|677.92|680.32|677.92|679.82|677.42|0
1655343480000|2022-06-16 01:38:00|680.82|678.42|682.57|680.17|682.57|680.17|680.82|678.42|0
1655343490000|2022-06-16 01:38:10|682.32|679.92|682.32|679.92|682.32|679.92|682.2|679.8|0
1655343500000|2022-06-16 01:38:20|682.57|680.17|683.07|680.67|683.07|680.67|682.57|680.17|0
1655343510000|2022-06-16 01:38:30|682.95|680.55|682.57|680.17|682.95|680.55|682.57|680.17|0
1655343520000|2022-06-16 01:38:40|682.45|680.05|682.82|680.42|682.82|680.42|682.45|680.05|0
1655343530000|2022-06-16 01:38:50|682.95|680.55|683.07|680.67|683.07|680.67|682.95|680.55|0
1655343540000|2022-06-16 01:39:00|683.82|681.42|684.07|681.67|684.07|681.67|683.82|681.42|0
1655343550000|2022-06-16 01:39:10|683.82|681.42|682.57|680.17|683.82|681.42|682.57|680.17|0
1655343560000|2022-06-16 01:39:20|683.07|680.67|684.07|681.67|684.07|681.67|682.95|680.55|0
1655343570000|2022-06-16 01:39:30|683.82|681.42|684.07|681.67|684.07|681.67|683.82|681.42|0
1655343580000|2022-06-16 01:39:40|683.82|681.42|684.07|681.67|684.07|681.67|683.82|681.42|0
1655343590000|2022-06-16 01:39:50|684.32|681.92|684.07|681.67|684.32|681.92|684.07|681.67|0
1655343600000|2022-06-16 01:40:00|683.95|681.55|684.32|681.92|684.32|681.92|683.95|681.55|0
1655343610000|2022-06-16 01:40:10|684.57|682.17|684.57|682.17|684.57|682.17|684.32|681.92|0
1655343620000|2022-06-16 01:40:20|684.82|682.42|684.95|682.55|685.07|682.67|684.82|682.42|0
1655343630000|2022-06-16 01:40:30|685.32|682.92|685.7|683.3|685.82|683.42|685.32|682.92|0
1655343640000|2022-06-16 01:40:40|685.57|683.17|685.82|683.42|685.82|683.42|685.57|683.17|0
1655343650000|2022-06-16 01:40:50|686.07|683.67|686.07|683.67|686.07|683.67|685.95|683.55|0
1655343660000|2022-06-16 01:41:00|686.82|684.42|686.82|684.42|686.82|684.42|686.82|684.42|0
1655343670000|2022-06-16 01:41:10|686.7|684.3|687.07|684.67|687.07|684.67|686.32|683.92|0
1655343680000|2022-06-16 01:41:20|687.57|685.17|686.82|684.42|687.57|685.17|686.82|684.42|0
1655343690000|2022-06-16 01:41:30|687.07|684.67|687.07|684.67|687.07|684.67|687.07|684.67|0
1655343700000|2022-06-16 01:41:40|687.57|685.17|688.07|685.67|688.07|685.67|687.57|685.17|0
1655343710000|2022-06-16 01:41:50|687.82|685.42|688.07|685.67|688.45|686.05|687.82|685.42|0
1655343720000|2022-06-16 01:42:00|687.57|685.17|687.82|685.42|687.82|685.42|687.57|685.17|0
1655343730000|2022-06-16 01:42:10|687.7|685.3|687.32|684.92|687.82|685.42|687.32|684.92|0
1655343740000|2022-06-16 01:42:20|687.57|685.17|687.2|684.8|687.57|685.17|687.2|684.8|0
1655343750000|2022-06-16 01:42:30|687.07|684.67|687.32|684.92|687.32|684.92|687.07|684.67|0
1655343760000|2022-06-16 01:42:40|687.57|685.17|687.57|685.17|687.57|685.17|687.32|684.92|0
1655343770000|2022-06-16 01:42:50|688.32|685.92|688.32|685.92|688.32|685.92|688.2|685.8|0
1655343780000|2022-06-16 01:43:00|688.57|686.17|688.95|686.55|688.95|686.55|688.57|686.17|0
1655343790000|2022-06-16 01:43:10|689.07|686.67|688.82|686.42|689.07|686.67|688.82|686.42|0
1655343800000|2022-06-16 01:43:20|688.95|686.55|689.32|686.92|689.57|687.17|688.95|686.55|0
1655343810000|2022-06-16 01:43:30|689.57|687.17|689.82|687.42|689.82|687.42|689.57|687.17|0
1655343820000|2022-06-16 01:43:40|689.57|687.17|689.57|687.17|689.57|687.17|689.32|686.92|0
1655343830000|2022-06-16 01:43:50|690.07|687.67|689.82|687.42|690.07|687.67|689.82|687.42|0
1655343840000|2022-06-16 01:44:00|689.95|687.55|689.95|687.55|689.95|687.55|689.82|687.42|0
1655343850000|2022-06-16 01:44:10|690.07|687.67|689.82|687.42|690.07|687.67|689.82|687.42|0
1655343860000|2022-06-16 01:44:20|689.57|687.17|689.82|687.42|689.82|687.42|689.57|687.17|0
1655343870000|2022-06-16 01:44:30|689.57|687.17|689.82|687.42|689.82|687.42|689.57|687.17|0
1655343880000|2022-06-16 01:44:40|690.07|687.67|690.07|687.67|690.07|687.67|690.07|687.67|0
1655343890000|2022-06-16 01:44:50|689.82|687.42|690.57|688.17|690.57|688.17|689.82|687.42|0
1655343900000|2022-06-16 01:45:00|690.32|687.92|691.07|688.67|691.07|688.67|690.32|687.92|0
1655343910000|2022-06-16 01:45:10|690.82|688.42|690.07|687.67|690.82|688.42|690.07|687.67|0
1655343920000|2022-06-16 01:45:20|689.57|687.17|689.32|686.92|689.57|687.17|689.07|686.67|0
1655343930000|2022-06-16 01:45:30|689.57|687.17|689.57|687.17|689.57|687.17|689.57|687.17|0
1655343940000|2022-06-16 01:45:40|689.45|687.05|689.57|687.17|689.57|687.17|689.32|686.92|0
1655343950000|2022-06-16 01:45:50|689.82|687.42|690.07|687.67|690.07|687.67|689.82|687.42|0
1655343960000|2022-06-16 01:46:00|690.32|687.92|689.82|687.42|690.32|687.92|689.82|687.42|0
1655343970000|2022-06-16 01:46:10|690.07|687.67|690.32|687.92|690.32|687.92|690.07|687.67|0
1655343980000|2022-06-16 01:46:20|690.07|687.67|690.07|687.67|690.82|688.42|690.07|687.67|0
1655343990000|2022-06-16 01:46:30|690.2|687.8|690.57|688.17|690.82|688.42|690.2|687.8|0
1655344000000|2022-06-16 01:46:40|690.82|688.42|691.07|688.67|691.07|688.67|690.82|688.42|0
1655344010000|2022-06-16 01:46:50|690.82|688.42|690.45|688.05|690.82|688.42|690.45|688.05|0
1655344020000|2022-06-16 01:47:00|690.07|687.67|689.82|687.42|690.07|687.67|689.82|687.42|0
1655344030000|2022-06-16 01:47:10|690.57|688.17|691.07|688.67|691.07|688.67|690.32|687.92|0
1655344040000|2022-06-16 01:47:20|691.32|688.92|691.57|689.17|691.57|689.17|691.32|688.92|0
1655344050000|2022-06-16 01:47:30|691.45|689.05|691.57|689.17|692.07|689.67|691.32|688.92|0
1655344060000|2022-06-16 01:47:40|691.32|688.92|691.32|688.92|691.57|689.17|691.32|688.92|0
1655344070000|2022-06-16 01:47:50|691.82|689.42|691.82|689.42|691.82|689.42|691.82|689.42|0
1655344080000|2022-06-16 01:48:00|692.32|689.92|692.32|689.92|692.32|689.92|691.82|689.42|0
1655344090000|2022-06-16 01:48:10|692.57|690.17|692.2|689.8|692.57|690.17|692.2|689.8|0
1655344100000|2022-06-16 01:48:20|691.82|689.42|691.82|689.42|691.82|689.42|691.82|689.42|0
1655344110000|2022-06-16 01:48:30|691.57|689.17|691.07|688.67|691.57|689.17|691.07|688.67|0
1655344120000|2022-06-16 01:48:40|690.82|688.42|690.82|688.42|690.95|688.55|690.82|688.42|0
1655344130000|2022-06-16 01:48:50|690.57|688.17|690.32|687.92|690.57|688.17|690.07|687.67|0
1655344140000|2022-06-16 01:49:00|690.07|687.67|691.32|688.92|691.32|688.92|690.07|687.67|0
1655344150000|2022-06-16 01:49:10|691.07|688.67|691.07|688.67|691.32|688.92|691.07|688.67|0
1655344160000|2022-06-16 01:49:20|690.82|688.42|690.57|688.17|690.82|688.42|690.07|687.67|0
1655344170000|2022-06-16 01:49:30|690.32|687.92|690.07|687.67|690.57|688.17|690.07|687.67|0
1655344180000|2022-06-16 01:49:40|689.82|687.42|690.07|687.67|690.32|687.92|689.82|687.42|0
1655344190000|2022-06-16 01:49:50|690.32|687.92|690.07|687.67|690.32|687.92|690.07|687.67|0
1655344200000|2022-06-16 01:50:00|690.57|688.17|690.57|688.17|690.57|688.17|690.32|687.92|0
1655344210000|2022-06-16 01:50:10|691.07|688.67|690.82|688.42|691.07|688.67|690.82|688.42|0
1655344220000|2022-06-16 01:50:20|690.32|687.92|690.32|687.92|690.32|687.92|690.32|687.92|0
1655344230000|2022-06-16 01:50:30|690.57|688.17|690.32|687.92|690.57|688.17|690.32|687.92|0
1655344240000|2022-06-16 01:50:40|690.57|688.17|690.57|688.17|690.82|688.42|690.57|688.17|0
1655344250000|2022-06-16 01:50:50|690.82|688.42|690.82|688.42|691.07|688.67|690.82|688.42|0
1655344260000|2022-06-16 01:51:00|691.07|688.67|690.82|688.42|691.07|688.67|690.82|688.42|0
1655344270000|2022-06-16 01:51:10|691.07|688.67|691.2|688.8|691.2|688.8|690.95|688.55|0
1655344280000|2022-06-16 01:51:20|691.32|688.92|691.32|688.92|691.32|688.92|691.07|688.67|0
1655344290000|2022-06-16 01:51:30|691.07|688.67|690.82|688.42|691.32|688.92|690.82|688.42|0
1655344300000|2022-06-16 01:51:40|691.07|688.67|690.82|688.42|691.07|688.67|690.82|688.42|0
1655344310000|2022-06-16 01:51:50|690.57|688.17|690.82|688.42|690.82|688.42|690.57|688.17|0
1655344340000|2022-06-16 01:52:20|690.57|688.17|690.57|688.17|690.57|688.17|690.57|688.17|0
1655344350000|2022-06-16 01:52:30|690.82|688.42|690.82|688.42|691.07|688.67|690.82|688.42|0
1655344360000|2022-06-16 01:52:40|690.57|688.17|689.82|687.42|690.57|688.17|689.82|687.42|0
1655344370000|2022-06-16 01:52:50|689.57|687.17|689.82|687.42|689.82|687.42|689.57|687.17|0
1655344380000|2022-06-16 01:53:00|689.57|687.17|690.07|687.67|690.07|687.67|689.57|687.17|0
1655344390000|2022-06-16 01:53:10|690.2|687.8|690.07|687.67|690.32|687.92|690.07|687.67|0
1655344400000|2022-06-16 01:53:20|689.82|687.42|690.07|687.67|690.07|687.67|689.82|687.42|0
1655344410000|2022-06-16 01:53:30|689.82|687.42|689.57|687.17|689.82|687.42|689.57|687.17|0
1655344420000|2022-06-16 01:53:40|689.82|687.42|689.57|687.17|689.95|687.55|689.57|687.17|0
1655344430000|2022-06-16 01:53:50|689.32|686.92|689.45|687.05|689.45|687.05|689.32|686.92|0
1655344440000|2022-06-16 01:54:00|689.82|687.42|689.57|687.17|689.82|687.42|689.57|687.17|0
1655344450000|2022-06-16 01:54:10|690.07|687.67|690.32|687.92|690.32|687.92|690.07|687.67|0
1655344460000|2022-06-16 01:54:20|690.07|687.67|690.82|688.42|690.82|688.42|690.07|687.67|0
1655344470000|2022-06-16 01:54:30|690.57|688.17|690.32|687.92|690.57|688.17|690.32|687.92|0
1655344480000|2022-06-16 01:54:40|690.07|687.67|690.07|687.67|690.07|687.67|690.07|687.67|0
1655344490000|2022-06-16 01:54:50|689.95|687.55|689.82|687.42|689.95|687.55|689.82|687.42|0
1655344500000|2022-06-16 01:55:00|689.57|687.17|690.07|687.67|690.07|687.67|689.57|687.17|0
1655344510000|2022-06-16 01:55:10|690.32|687.92|690.07|687.67|690.32|687.92|690.07|687.67|0
1655344520000|2022-06-16 01:55:20|690.2|687.8|689.82|687.42|690.2|687.8|689.82|687.42|0
1655344530000|2022-06-16 01:55:30|690.07|687.67|689.82|687.42|690.07|687.67|689.82|687.42|0
1655344540000|2022-06-16 01:55:40|689.95|687.55|689.57|687.17|689.95|687.55|689.57|687.17|0
1655344550000|2022-06-16 01:55:50|688.82|686.42|688.82|686.42|688.82|686.42|688.82|686.42|0
1655344560000|2022-06-16 01:56:00|688.57|686.17|688.95|686.55|688.95|686.55|688.57|686.17|0
1655344570000|2022-06-16 01:56:10|688.82|686.42|689.57|687.17|689.57|687.17|688.82|686.42|0
1655344580000|2022-06-16 01:56:20|689.82|687.42|690.07|687.67|690.07|687.67|689.82|687.42|0
1655344590000|2022-06-16 01:56:30|689.82|687.42|689.82|687.42|689.82|687.42|689.82|687.42|0
1655344600000|2022-06-16 01:56:40|690.07|687.67|689.82|687.42|690.07|687.67|689.82|687.42|0
1655344610000|2022-06-16 01:56:50|690.07|687.67|690.07|687.67|690.32|687.92|690.07|687.67|0
1655344620000|2022-06-16 01:57:00|690.57|688.17|690.82|688.42|690.82|688.42|690.57|688.17|0
1655344630000|2022-06-16 01:57:10|691.07|688.67|691.32|688.92|691.32|688.92|691.07|688.67|0
1655344640000|2022-06-16 01:57:20|691.82|689.42|691.57|689.17|692.07|689.67|691.32|688.92|0
1655344650000|2022-06-16 01:57:30|691.32|688.92|691.45|689.05|691.57|689.17|691.32|688.92|0
1655344660000|2022-06-16 01:57:40|691.32|688.92|690.82|688.42|691.32|688.92|690.82|688.42|0
1655344670000|2022-06-16 01:57:50|691.07|688.67|690.82|688.42|691.07|688.67|690.82|688.42|0
1655344680000|2022-06-16 01:58:00|690.57|688.17|690.32|687.92|690.57|688.17|690.32|687.92|0
1655344690000|2022-06-16 01:58:10|690.57|688.17|691.07|688.67|691.32|688.92|690.57|688.17|0
1655344700000|2022-06-16 01:58:20|691.32|688.92|690.95|688.55|691.32|688.92|690.95|688.55|0
1655344710000|2022-06-16 01:58:30|690.82|688.42|690.82|688.42|690.82|688.42|690.82|688.42|0
1655344720000|2022-06-16 01:58:40|690.45|688.05|690.32|687.92|690.57|688.17|690.32|687.92|0
1655344730000|2022-06-16 01:58:50|690.57|688.17|691.07|688.67|691.07|688.67|690.57|688.17|0
1655344740000|2022-06-16 01:59:00|691.2|688.8|690.95|688.55|691.32|688.92|690.95|688.55|0
1655344750000|2022-06-16 01:59:10|690.82|688.42|691.07|688.67|691.07|688.67|690.7|688.3|0
1655344760000|2022-06-16 01:59:20|690.82|688.42|690.57|688.17|690.82|688.42|690.57|688.17|0
1655344770000|2022-06-16 01:59:30|690.32|687.92|690.95|688.55|690.95|688.55|690.32|687.92|0
1655344780000|2022-06-16 01:59:40|690.82|688.42|690.82|688.42|690.95|688.55|690.82|688.42|0
1655344790000|2022-06-16 01:59:50|690.95|688.55|690.82|688.42|690.95|688.55|690.82|688.42|0
1655344800000|2022-06-16 02:00:00|691.07|688.67|690.57|688.17|691.07|688.67|690.57|688.17|0
1655344810000|2022-06-16 02:00:10|690.82|688.42|690.32|687.92|690.82|688.42|690.32|687.92|0
1655344820000|2022-06-16 02:00:20|690.07|687.67|690.32|687.92|690.32|687.92|690.07|687.67|0
1655344830000|2022-06-16 02:00:30|690.57|688.17|690.57|688.17|690.57|688.17|690.57|688.17|0
1655344840000|2022-06-16 02:00:40|690.07|687.67|690.07|687.67|690.07|687.67|690.07|687.67|0
1655344850000|2022-06-16 02:00:50|689.82|687.42|689.57|687.17|689.82|687.42|689.57|687.17|0
1655344860000|2022-06-16 02:01:00|689.95|687.55|689.82|687.42|689.95|687.55|689.82|687.42|0
1655344870000|2022-06-16 02:01:10|689.7|687.3|689.57|687.17|689.82|687.42|689.57|687.17|0
1655344880000|2022-06-16 02:01:20|689.32|686.92|689.32|686.92|689.32|686.92|689.32|686.92|0
1655344890000|2022-06-16 02:01:30|689.07|686.67|689.07|686.67|689.07|686.67|689.07|686.67|0
1655344900000|2022-06-16 02:01:40|688.82|686.42|689.07|686.67|689.32|686.92|688.82|686.42|0
1655344910000|2022-06-16 02:01:50|688.82|686.42|688.82|686.42|688.95|686.55|688.82|686.42|0
1655344920000|2022-06-16 02:02:00|689.07|686.67|689.2|686.8|689.32|686.92|689.07|686.67|0
1655344930000|2022-06-16 02:02:10|688.95|686.55|688.82|686.42|689.07|686.67|688.82|686.42|0
1655344940000|2022-06-16 02:02:20|689.07|686.67|689.07|686.67|689.07|686.67|689.07|686.67|0
1655344950000|2022-06-16 02:02:30|688.82|686.42|689.07|686.67|689.07|686.67|688.82|686.42|0
1655344960000|2022-06-16 02:02:40|688.95|686.55|689.07|686.67|689.07|686.67|688.95|686.55|0
1655344970000|2022-06-16 02:02:50|689.2|686.8|689.2|686.8|689.2|686.8|689.2|686.8|0
1655344980000|2022-06-16 02:03:00|689.32|686.92|689.2|686.8|689.32|686.92|689.2|686.8|0
1655344990000|2022-06-16 02:03:10|688.82|686.42|688.57|686.17|688.82|686.42|688.57|686.17|0
1655345000000|2022-06-16 02:03:20|688.7|686.3|688.57|686.17|688.7|686.3|688.57|686.17|0
1655345020000|2022-06-16 02:03:40|688.7|686.3|688.57|686.17|688.7|686.3|688.57|686.17|0
1655345030000|2022-06-16 02:03:50|688.7|686.3|688.32|685.92|688.7|686.3|688.32|685.92|0
1655345040000|2022-06-16 02:04:00|688.45|686.05|688.7|686.3|688.7|686.3|688.45|686.05|0
1655345050000|2022-06-16 02:04:10|688.82|686.42|688.32|685.92|688.82|686.42|688.32|685.92|0
1655345060000|2022-06-16 02:04:20|688.45|686.05|688.57|686.17|688.82|686.42|688.45|686.05|0
1655345070000|2022-06-16 02:04:30|688.45|686.05|688.82|686.42|688.82|686.42|688.45|686.05|0
1655345080000|2022-06-16 02:04:40|689.07|686.67|688.82|686.42|689.07|686.67|688.57|686.17|0
1655345090000|2022-06-16 02:04:50|688.57|686.17|688.57|686.17|688.57|686.17|688.32|685.92|0
1655345100000|2022-06-16 02:05:00|688.32|685.92|688.82|686.42|688.82|686.42|688.32|685.92|0
1655345110000|2022-06-16 02:05:10|689.07|686.67|689.57|687.17|689.57|687.17|689.07|686.67|0
1655345120000|2022-06-16 02:05:20|689.82|687.42|689.82|687.42|689.82|687.42|689.82|687.42|0
1655345130000|2022-06-16 02:05:30|689.57|687.17|690.07|687.67|690.07|687.67|689.57|687.17|0
1655345140000|2022-06-16 02:05:40|689.82|687.42|689.57|687.17|689.82|687.42|689.57|687.17|0
1655345150000|2022-06-16 02:05:50|689.32|686.92|689.57|687.17|689.82|687.42|689.32|686.92|0
1655345160000|2022-06-16 02:06:00|689.7|687.3|689.57|687.17|689.7|687.3|689.57|687.17|0
1655345170000|2022-06-16 02:06:10|689.82|687.42|689.82|687.42|689.82|687.42|689.82|687.42|0
1655345180000|2022-06-16 02:06:20|689.57|687.17|689.82|687.42|689.82|687.42|689.57|687.17|0
1655345200000|2022-06-16 02:06:40|689.95|687.55|689.95|687.55|689.95|687.55|689.82|687.42|0
1655345210000|2022-06-16 02:06:50|690.07|687.67|690.2|687.8|690.2|687.8|690.07|687.67|0
1655345220000|2022-06-16 02:07:00|690.32|687.92|690.45|688.05|690.57|688.17|690.32|687.92|0
1655345230000|2022-06-16 02:07:10|690.32|687.92|689.82|687.42|690.32|687.92|689.82|687.42|0
1655345240000|2022-06-16 02:07:20|690.07|687.67|690.57|688.17|690.57|688.17|690.07|687.67|0
1655345250000|2022-06-16 02:07:30|690.82|688.42|690.82|688.42|690.82|688.42|690.82|688.42|0
1655345260000|2022-06-16 02:07:40|690.57|688.17|690.57|688.17|690.57|688.17|690.57|688.17|0
1655345270000|2022-06-16 02:07:50|690.82|688.42|691.57|689.17|691.57|689.17|690.82|688.42|0
1655345280000|2022-06-16 02:08:00|691.32|688.92|690.82|688.42|691.32|688.92|690.82|688.42|0
1655345290000|2022-06-16 02:08:10|691.07|688.67|691.07|688.67|691.32|688.92|691.07|688.67|0
1655345310000|2022-06-16 02:08:30|691.32|688.92|691.32|688.92|691.57|689.17|691.32|688.92|0
1655345320000|2022-06-16 02:08:40|691.07|688.67|691.07|688.67|691.2|688.8|691.07|688.67|0
1655345330000|2022-06-16 02:08:50|691.32|688.92|691.82|689.42|691.82|689.42|691.32|688.92|0
1655345340000|2022-06-16 02:09:00|692.07|689.67|692.32|689.92|692.32|689.92|692.07|689.67|0
1655345350000|2022-06-16 02:09:10|692.07|689.67|691.82|689.42|692.07|689.67|691.82|689.42|0
1655345360000|2022-06-16 02:09:20|692.2|689.8|692.82|690.42|692.82|690.42|692.07|689.67|0
1655345370000|2022-06-16 02:09:30|693.82|691.42|693.82|691.42|694.07|691.67|693.82|691.42|0
1655345380000|2022-06-16 02:09:40|694.07|691.67|693.82|691.42|694.07|691.67|693.82|691.42|0
1655345390000|2022-06-16 02:09:50|693.95|691.55|693.95|691.55|693.95|691.55|693.57|691.17|0
1655345400000|2022-06-16 02:10:00|694.07|691.67|694.07|691.67|694.07|691.67|693.7|691.3|0
1655345410000|2022-06-16 02:10:10|693.95|691.55|694.07|691.67|694.07|691.67|693.95|691.55|0
1655345430000|2022-06-16 02:10:30|693.95|691.55|694.07|691.67|694.07|691.67|693.95|691.55|0
1655345450000|2022-06-16 02:10:50|693.82|691.42|693.82|691.42|693.82|691.42|693.82|691.42|0
1655345460000|2022-06-16 02:11:00|693.95|691.55|695.07|692.67|695.32|692.92|693.82|691.42|0
1655345470000|2022-06-16 02:11:10|695.57|693.17|695.07|692.67|695.57|693.17|695.07|692.67|0
1655345480000|2022-06-16 02:11:20|695.32|692.92|695.57|693.17|695.57|693.17|695.32|692.92|0
1655345490000|2022-06-16 02:11:30|695.82|693.42|695.7|693.3|695.82|693.42|695.7|693.3|0
1655345500000|2022-06-16 02:11:40|695.57|693.17|695.57|693.17|695.82|693.42|695.57|693.17|0
1655345510000|2022-06-16 02:11:50|695.82|693.42|695.82|693.42|695.82|693.42|695.82|693.42|0
1655345530000|2022-06-16 02:12:10|695.7|693.3|695.57|693.17|695.7|693.3|695.57|693.17|0
1655345540000|2022-06-16 02:12:20|695.32|692.92|694.82|692.42|695.32|692.92|694.82|692.42|0
1655345550000|2022-06-16 02:12:30|694.57|692.17|694.32|691.92|694.57|692.17|694.32|691.92|0
1655345560000|2022-06-16 02:12:40|694.57|692.17|694.57|692.17|694.57|692.17|694.57|692.17|0
1655345570000|2022-06-16 02:12:50|694.32|691.92|694.57|692.17|694.57|692.17|694.32|691.92|0
1655345580000|2022-06-16 02:13:00|694.32|691.92|693.82|691.42|694.32|691.92|693.82|691.42|0
1655345590000|2022-06-16 02:13:10|693.57|691.17|693.2|690.8|693.57|691.17|693.07|690.67|0
1655345600000|2022-06-16 02:13:20|693.07|690.67|692.82|690.42|693.07|690.67|692.82|690.42|0
1655345610000|2022-06-16 02:13:30|692.95|690.55|692.95|690.55|693.07|690.67|692.95|690.55|0
1655345620000|2022-06-16 02:13:40|693.07|690.67|692.82|690.42|693.07|690.67|692.82|690.42|0
1655345630000|2022-06-16 02:13:50|693.07|690.67|692.82|690.42|693.07|690.67|692.82|690.42|0
1655345640000|2022-06-16 02:14:00|692.95|690.55|693.32|690.92|693.32|690.92|692.95|690.55|0
1655345650000|2022-06-16 02:14:10|693.82|691.42|693.82|691.42|694.07|691.67|693.82|691.42|0
1655345660000|2022-06-16 02:14:20|694.07|691.67|693.82|691.42|694.07|691.67|693.82|691.42|0
1655345670000|2022-06-16 02:14:30|693.57|691.17|693.32|690.92|693.57|691.17|693.32|690.92|0
1655345680000|2022-06-16 02:14:40|693.57|691.17|693.82|691.42|693.82|691.42|693.57|691.17|0
1655345690000|2022-06-16 02:14:50|694.07|691.67|693.82|691.42|694.07|691.67|693.82|691.42|0
1655345700000|2022-06-16 02:15:00|694.07|691.67|693.82|691.42|694.07|691.67|693.82|691.42|0
1655345710000|2022-06-16 02:15:10|693.57|691.17|693.2|690.8|693.57|691.17|693.07|690.67|0
1655345720000|2022-06-16 02:15:20|693.07|690.67|693.32|690.92|693.32|690.92|693.07|690.67|0
1655345730000|2022-06-16 02:15:30|693.07|690.67|692.82|690.42|693.07|690.67|692.82|690.42|0
1655345740000|2022-06-16 02:15:40|693.32|690.92|693.07|690.67|693.32|690.92|693.07|690.67|0
1655345750000|2022-06-16 02:15:50|692.57|690.17|692.32|689.92|692.57|690.17|692.32|689.92|0
1655345760000|2022-06-16 02:16:00|692.57|690.17|692.45|690.05|692.57|690.17|692.45|690.05|0
1655345770000|2022-06-16 02:16:10|692.95|690.55|692.57|690.17|692.95|690.55|692.57|690.17|0
1655345780000|2022-06-16 02:16:20|692.82|690.42|692.7|690.3|692.82|690.42|692.7|690.3|0
1655345790000|2022-06-16 02:16:30|692.82|690.42|692.82|690.42|692.82|690.42|692.57|690.17|0
1655345800000|2022-06-16 02:16:40|693.07|690.67|693.45|691.05|693.45|691.05|693.07|690.67|0
1655345810000|2022-06-16 02:16:50|693.32|690.92|692.95|690.55|693.32|690.92|692.95|690.55|0
1655345820000|2022-06-16 02:17:00|692.82|690.42|692.57|690.17|692.82|690.42|692.57|690.17|0
1655345830000|2022-06-16 02:17:10|692.32|689.92|692.32|689.92|692.57|690.17|692.32|689.92|0
1655345840000|2022-06-16 02:17:20|692.07|689.67|691.07|688.67|692.07|689.67|691.07|688.67|0
1655345850000|2022-06-16 02:17:30|691.32|688.92|691.32|688.92|691.32|688.92|691.32|688.92|0
1655345860000|2022-06-16 02:17:40|691.57|689.17|691.57|689.17|691.57|689.17|691.57|689.17|0
1655345870000|2022-06-16 02:17:50|691.7|689.3|691.32|688.92|691.7|689.3|691.32|688.92|0
1655345880000|2022-06-16 02:18:00|691.07|688.67|691.32|688.92|691.32|688.92|691.07|688.67|0
1655345900000|2022-06-16 02:18:20|691.57|689.17|691.32|688.92|691.57|689.17|691.32|688.92|0
1655345910000|2022-06-16 02:18:30|691.07|688.67|691.32|688.92|691.32|688.92|691.07|688.67|0
1655345920000|2022-06-16 02:18:40|691.07|688.67|691.57|689.17|691.57|689.17|691.07|688.67|0
1655345930000|2022-06-16 02:18:50|691.82|689.42|691.82|689.42|691.82|689.42|691.82|689.42|0
1655345940000|2022-06-16 02:19:00|691.95|689.55|691.95|689.55|692.07|689.67|691.95|689.55|0
1655345950000|2022-06-16 02:19:10|691.82|689.42|693.07|690.67|693.07|690.67|691.82|689.42|0
1655345960000|2022-06-16 02:19:20|693.57|691.17|693.82|691.42|693.82|691.42|693.57|691.17|0
1655345970000|2022-06-16 02:19:30|693.57|691.17|693.57|691.17|693.57|691.17|693.32|690.92|0
1655345980000|2022-06-16 02:19:40|693.82|691.42|694.32|691.92|694.32|691.92|693.82|691.42|0
1655345990000|2022-06-16 02:19:50|694.57|692.17|694.57|692.17|694.82|692.42|694.57|692.17|0
1655346000000|2022-06-16 02:20:00|694.82|692.42|694.07|691.67|694.82|692.42|694.07|691.67|0
1655346010000|2022-06-16 02:20:10|693.95|691.55|694.07|691.67|694.07|691.67|693.57|691.17|0
1655346020000|2022-06-16 02:20:20|693.82|691.42|693.57|691.17|693.82|691.42|693.57|691.17|0
1655346030000|2022-06-16 02:20:30|693.32|690.92|692.32|689.92|693.32|690.92|692.32|689.92|0
1655346040000|2022-06-16 02:20:40|692.57|690.17|692.57|690.17|692.57|690.17|692.57|690.17|0
1655346050000|2022-06-16 02:20:50|692.32|689.92|692.57|690.17|692.57|690.17|692.32|689.92|0
1655346060000|2022-06-16 02:21:00|692.82|690.42|693.07|690.67|693.07|690.67|692.82|690.42|0
1655346070000|2022-06-16 02:21:10|692.82|690.42|692.57|690.17|692.82|690.42|692.57|690.17|0
1655346080000|2022-06-16 02:21:20|692.7|690.3|692.45|690.05|692.7|690.3|692.45|690.05|0
1655346090000|2022-06-16 02:21:30|692.57|690.17|692.57|690.17|692.82|690.42|692.57|690.17|0
1655346100000|2022-06-16 02:21:40|692.32|689.92|692.57|690.17|692.57|690.17|692.32|689.92|0
1655346110000|2022-06-16 02:21:50|692.95|690.55|693.07|690.67|693.45|691.05|692.95|690.55|0
1655346120000|2022-06-16 02:22:00|693.32|690.92|693.57|691.17|693.57|691.17|693.32|690.92|0
1655346130000|2022-06-16 02:22:10|693.45|691.05|693.57|691.17|693.57|691.17|693.32|690.92|0
1655346140000|2022-06-16 02:22:20|694.07|691.67|694.32|691.92|694.32|691.92|694.07|691.67|0
1655346150000|2022-06-16 02:22:30|694.45|692.05|694.32|691.92|694.57|692.17|694.32|691.92|0
1655346170000|2022-06-16 02:22:50|694.57|692.17|694.32|691.92|694.7|692.3|694.32|691.92|0
1655346180000|2022-06-16 02:23:00|694.2|691.8|694.07|691.67|694.2|691.8|694.07|691.67|0
1655346190000|2022-06-16 02:23:10|693.82|691.42|693.07|690.67|693.82|691.42|693.07|690.67|0
1655346200000|2022-06-16 02:23:20|693.32|690.92|693.32|690.92|693.32|690.92|693.07|690.67|0
1655346210000|2022-06-16 02:23:30|693.57|691.17|693.32|690.92|693.57|691.17|693.32|690.92|0
1655346220000|2022-06-16 02:23:40|693.57|691.17|693.82|691.42|693.82|691.42|693.57|691.17|0
1655346230000|2022-06-16 02:23:50|694.07|691.67|693.82|691.42|694.07|691.67|693.82|691.42|0
1655346240000|2022-06-16 02:24:00|693.7|691.3|693.82|691.42|693.82|691.42|693.7|691.3|0
1655346250000|2022-06-16 02:24:10|693.57|691.17|693.32|690.92|693.57|691.17|693.32|690.92|0
1655346260000|2022-06-16 02:24:20|693.45|691.05|693.57|691.17|693.82|691.42|693.32|690.92|0
1655346270000|2022-06-16 02:24:30|693.82|691.42|694.07|691.67|694.07|691.67|693.82|691.42|0
1655346280000|2022-06-16 02:24:40|694.32|691.92|694.32|691.92|694.32|691.92|694.32|691.92|0
1655346290000|2022-06-16 02:24:50|694.45|692.05|695.07|692.67|695.07|692.67|694.45|692.05|0
1655346300000|2022-06-16 02:25:00|694.82|692.42|695.07|692.67|695.32|692.92|694.82|692.42|0
1655346310000|2022-06-16 02:25:10|694.82|692.42|695.2|692.8|695.2|692.8|694.82|692.42|0
1655346320000|2022-06-16 02:25:20|695.32|692.92|695.07|692.67|695.32|692.92|695.07|692.67|0
1655346330000|2022-06-16 02:25:30|694.32|691.92|694.07|691.67|694.32|691.92|693.82|691.42|0
1655346340000|2022-06-16 02:25:40|694.32|691.92|694.32|691.92|694.32|691.92|694.32|691.92|0
1655346350000|2022-06-16 02:25:50|693.82|691.42|693.95|691.55|693.95|691.55|693.82|691.42|0
1655346360000|2022-06-16 02:26:00|693.82|691.42|693.7|691.3|693.82|691.42|693.57|691.17|0
1655346370000|2022-06-16 02:26:10|693.82|691.42|694.07|691.67|694.2|691.8|693.82|691.42|0
1655346380000|2022-06-16 02:26:20|694.57|692.17|694.57|692.17|694.57|692.17|694.32|691.92|0
1655346390000|2022-06-16 02:26:30|694.32|691.92|694.57|692.17|694.57|692.17|694.32|691.92|0
1655346400000|2022-06-16 02:26:40|694.82|692.42|696.07|693.67|696.07|693.67|694.82|692.42|0
1655346410000|2022-06-16 02:26:50|695.57|693.17|695.82|693.42|695.82|693.42|695.57|693.17|0
1655346420000|2022-06-16 02:27:00|695.7|693.3|696.07|693.67|696.07|693.67|695.57|693.17|0
1655346430000|2022-06-16 02:27:10|695.82|693.42|696.07|693.67|696.07|693.67|695.82|693.42|0
1655346440000|2022-06-16 02:27:20|695.82|693.42|696.57|694.17|696.57|694.17|695.82|693.42|0
1655346450000|2022-06-16 02:27:30|696.32|693.92|696.57|694.17|696.57|694.17|696.32|693.92|0
1655346460000|2022-06-16 02:27:40|696.82|694.42|697.57|695.17|697.57|695.17|696.82|694.42|0
1655346470000|2022-06-16 02:27:50|697.32|694.92|697.57|695.17|697.57|695.17|697.32|694.92|0
1655346480000|2022-06-16 02:28:00|697.07|694.67|697.07|694.67|697.32|694.92|697.07|694.67|0
1655346490000|2022-06-16 02:28:10|697.32|694.92|697.57|695.17|697.57|695.17|697.07|694.67|0
1655346500000|2022-06-16 02:28:20|697.32|694.92|697.32|694.92|697.32|694.92|697.32|694.92|0
1655346510000|2022-06-16 02:28:30|697.2|694.8|697.32|694.92|697.32|694.92|697.2|694.8|0
1655346520000|2022-06-16 02:28:40|697.07|694.67|697.32|694.92|697.57|695.17|697.07|694.67|0
1655346530000|2022-06-16 02:28:50|697.57|695.17|696.82|694.42|697.57|695.17|696.82|694.42|0
1655346540000|2022-06-16 02:29:00|696.95|694.55|696.45|694.05|696.95|694.55|696.45|694.05|0
1655346560000|2022-06-16 02:29:20|696.32|693.92|696.32|693.92|696.57|694.17|696.32|693.92|0
1655346570000|2022-06-16 02:29:30|696.57|694.17|697.07|694.67|697.2|694.8|696.57|694.17|0
1655346590000|2022-06-16 02:29:50|697.32|694.92|696.57|694.17|697.32|694.92|696.57|694.17|0
1655346600000|2022-06-16 02:30:00|696.32|693.92|696.57|694.17|696.57|694.17|696.32|693.92|0
1655346610000|2022-06-16 02:30:10|696.45|694.05|696.57|694.17|696.57|694.17|696.45|694.05|0
1655346620000|2022-06-16 02:30:20|696.7|694.3|696.57|694.17|696.82|694.42|696.57|694.17|0
1655346630000|2022-06-16 02:30:30|696.32|693.92|696.32|693.92|696.45|694.05|696.32|693.92|0
1655346640000|2022-06-16 02:30:40|696.07|693.67|696.07|693.67|696.07|693.67|695.57|693.17|0
1655346650000|2022-06-16 02:30:50|696.32|693.92|695.82|693.42|696.32|693.92|695.82|693.42|0
1655346660000|2022-06-16 02:31:00|695.57|693.17|695.82|693.42|695.82|693.42|695.57|693.17|0
1655346670000|2022-06-16 02:31:10|696.07|693.67|695.57|693.17|696.07|693.67|695.57|693.17|0
1655346680000|2022-06-16 02:31:20|695.45|693.05|695.57|693.17|695.57|693.17|695.45|693.05|0
1655346690000|2022-06-16 02:31:30|695.45|693.05|695.57|693.17|695.57|693.17|695.32|692.92|0
1655346700000|2022-06-16 02:31:40|695.82|693.42|695.57|693.17|695.82|693.42|695.57|693.17|0
1655346710000|2022-06-16 02:31:50|695.32|692.92|695.32|692.92|695.45|693.05|695.32|692.92|0
1655346720000|2022-06-16 02:32:00|695.45|693.05|694.95|692.55|695.57|693.17|694.95|692.55|0
1655346730000|2022-06-16 02:32:10|694.82|692.42|694.82|692.42|694.95|692.55|694.82|692.42|0
1655346740000|2022-06-16 02:32:20|695.07|692.67|694.82|692.42|695.07|692.67|694.82|692.42|0
1655346750000|2022-06-16 02:32:30|694.57|692.17|694.57|692.17|694.57|692.17|694.57|692.17|0
1655346760000|2022-06-16 02:32:40|694.32|691.92|694.57|692.17|694.57|692.17|694.32|691.92|0
1655346770000|2022-06-16 02:32:50|694.2|691.8|693.82|691.42|694.2|691.8|693.82|691.42|0
1655346780000|2022-06-16 02:33:00|694.07|691.67|693.82|691.42|694.07|691.67|693.82|691.42|0
1655346790000|2022-06-16 02:33:10|693.7|691.3|693.7|691.3|693.82|691.42|693.7|691.3|0
1655346800000|2022-06-16 02:33:20|693.82|691.42|693.7|691.3|693.82|691.42|693.7|691.3|0
1655346810000|2022-06-16 02:33:30|693.57|691.17|693.32|690.92|693.57|691.17|693.32|690.92|0
1655346820000|2022-06-16 02:33:40|693.57|691.17|693.57|691.17|693.57|691.17|693.57|691.17|0
1655346830000|2022-06-16 02:33:50|693.32|690.92|693.57|691.17|693.57|691.17|693.32|690.92|0
1655346840000|2022-06-16 02:34:00|693.32|690.92|693.82|691.42|693.82|691.42|693.32|690.92|0
1655346850000|2022-06-16 02:34:10|694.32|691.92|694.07|691.67|694.32|691.92|694.07|691.67|0
1655346860000|2022-06-16 02:34:20|693.82|691.42|693.82|691.42|693.82|691.42|693.7|691.3|0
1655346870000|2022-06-16 02:34:30|693.57|691.17|693.7|691.3|693.7|691.3|693.57|691.17|0
1655346880000|2022-06-16 02:34:40|693.57|691.17|693.7|691.3|693.82|691.42|693.57|691.17|0
1655346890000|2022-06-16 02:34:50|693.82|691.42|693.82|691.42|693.82|691.42|693.7|691.3|0
1655346900000|2022-06-16 02:35:00|694.32|691.92|693.82|691.42|694.32|691.92|693.82|691.42|0
1655346910000|2022-06-16 02:35:10|693.57|691.17|693.57|691.17|693.57|691.17|693.57|691.17|0
1655346920000|2022-06-16 02:35:20|693.32|690.92|693.32|690.92|693.57|691.17|693.32|690.92|0
1655346930000|2022-06-16 02:35:30|693.57|691.17|693.32|690.92|693.57|691.17|693.32|690.92|0
1655346940000|2022-06-16 02:35:40|693.57|691.17|693.57|691.17|693.57|691.17|693.57|691.17|0
1655346950000|2022-06-16 02:35:50|693.82|691.42|693.82|691.42|694.07|691.67|693.82|691.42|0
1655346960000|2022-06-16 02:36:00|693.57|691.17|693.7|691.3|693.82|691.42|693.57|691.17|0
1655346970000|2022-06-16 02:36:10|693.82|691.42|693.95|691.55|693.95|691.55|693.82|691.42|0
1655346980000|2022-06-16 02:36:20|693.82|691.42|693.95|691.55|693.95|691.55|693.82|691.42|0
1655346990000|2022-06-16 02:36:30|693.82|691.42|694.07|691.67|694.07|691.67|693.82|691.42|0
1655347020000|2022-06-16 02:37:00|693.95|691.55|694.2|691.8|694.32|691.92|693.95|691.55|0
1655347030000|2022-06-16 02:37:10|694.32|691.92|694.07|691.67|694.32|691.92|694.07|691.67|0
1655347040000|2022-06-16 02:37:20|694.32|691.92|694.07|691.67|694.32|691.92|694.07|691.67|0
1655347050000|2022-06-16 02:37:30|694.2|691.8|694.32|691.92|694.32|691.92|694.2|691.8|0
1655347060000|2022-06-16 02:37:40|694.07|691.67|694.07|691.67|694.32|691.92|694.07|691.67|0
1655347070000|2022-06-16 02:37:50|693.82|691.42|693.82|691.42|693.82|691.42|693.82|691.42|0
1655347080000|2022-06-16 02:38:00|694.45|692.05|694.07|691.67|694.45|692.05|693.82|691.42|0
1655347090000|2022-06-16 02:38:10|693.95|691.55|694.32|691.92|694.32|691.92|693.95|691.55|0
1655347100000|2022-06-16 02:38:20|694.57|692.17|693.82|691.42|694.57|692.17|693.82|691.42|0
1655347110000|2022-06-16 02:38:30|693.57|691.17|693.57|691.17|693.57|691.17|693.57|691.17|0
1655347120000|2022-06-16 02:38:40|693.07|690.67|693.07|690.67|693.07|690.67|693.07|690.67|0
1655347130000|2022-06-16 02:38:50|692.57|690.17|692.57|690.17|692.7|690.3|692.57|690.17|0
1655347140000|2022-06-16 02:39:00|692.82|690.42|692.82|690.42|693.07|690.67|692.82|690.42|0
1655347150000|2022-06-16 02:39:10|693.07|690.67|692.82|690.42|693.07|690.67|692.82|690.42|0
1655347160000|2022-06-16 02:39:20|693.07|690.67|692.82|690.42|693.07|690.67|692.82|690.42|0
1655347170000|2022-06-16 02:39:30|692.95|690.55|692.45|690.05|692.95|690.55|692.45|690.05|0
1655347180000|2022-06-16 02:39:40|692.57|690.17|692.82|690.42|692.82|690.42|692.57|690.17|0
1655347190000|2022-06-16 02:39:50|692.7|690.3|692.82|690.42|692.82|690.42|692.7|690.3|0
1655347200000|2022-06-16 02:40:00|692.7|690.3|692.82|690.42|692.82|690.42|692.32|689.92|0
1655347210000|2022-06-16 02:40:10|693.32|690.92|693.32|690.92|693.32|690.92|693.32|690.92|0
1655347220000|2022-06-16 02:40:20|693.57|691.17|692.95|690.55|693.57|691.17|692.95|690.55|0
1655347230000|2022-06-16 02:40:30|693.07|690.67|693.07|690.67|693.07|690.67|693.07|690.67|0
1655347240000|2022-06-16 02:40:40|693.32|690.92|693.32|690.92|693.32|690.92|693.32|690.92|0
1655347250000|2022-06-16 02:40:50|693.2|690.8|692.82|690.42|693.2|690.8|692.82|690.42|0
1655347260000|2022-06-16 02:41:00|692.95|690.55|693.2|690.8|693.2|690.8|692.82|690.42|0
1655347270000|2022-06-16 02:41:10|693.32|690.92|692.82|690.42|693.32|690.92|692.57|690.17|0
1655347280000|2022-06-16 02:41:20|692.7|690.3|691.82|689.42|692.82|690.42|691.82|689.42|0
1655347290000|2022-06-16 02:41:30|692.07|689.67|691.32|688.92|692.07|689.67|691.07|688.67|0
1655347310000|2022-06-16 02:41:50|691.57|689.17|691.82|689.42|691.82|689.42|691.57|689.17|0
1655347320000|2022-06-16 02:42:00|692.07|689.67|691.95|689.55|692.07|689.67|691.82|689.42|0
1655347330000|2022-06-16 02:42:10|692.07|689.67|692.32|689.92|692.32|689.92|692.07|689.67|0
1655347340000|2022-06-16 02:42:20|692.57|690.17|692.32|689.92|692.57|690.17|692.32|689.92|0
1655347350000|2022-06-16 02:42:30|692.2|689.8|692.2|689.8|692.2|689.8|692.2|689.8|0
1655347360000|2022-06-16 02:42:40|692.32|689.92|692.07|689.67|692.32|689.92|692.07|689.67|0
1655347370000|2022-06-16 02:42:50|691.95|689.55|691.57|689.17|691.95|689.55|691.57|689.17|0
1655347380000|2022-06-16 02:43:00|691.32|688.92|692.2|689.8|692.2|689.8|691.32|688.92|0
1655347390000|2022-06-16 02:43:10|692.32|689.92|691.82|689.42|692.32|689.92|691.82|689.42|0
1655347400000|2022-06-16 02:43:20|691.57|689.17|691.7|689.3|691.82|689.42|691.57|689.17|0
1655347410000|2022-06-16 02:43:30|691.82|689.42|691.82|689.42|691.82|689.42|691.82|689.42|0
1655347420000|2022-06-16 02:43:40|690.82|688.42|690.95|688.55|691.07|688.67|690.82|688.42|0
1655347430000|2022-06-16 02:43:50|690.82|688.42|690.7|688.3|690.95|688.55|690.7|688.3|0
1655347440000|2022-06-16 02:44:00|690.82|688.42|690.57|688.17|690.82|688.42|690.57|688.17|0
1655347450000|2022-06-16 02:44:10|690.82|688.42|690.57|688.17|690.82|688.42|690.57|688.17|0
1655347460000|2022-06-16 02:44:20|690.32|687.92|690.32|687.92|690.32|687.92|690.32|687.92|0
1655347470000|2022-06-16 02:44:30|690.07|687.67|690.07|687.67|690.07|687.67|689.82|687.42|0
1655347490000|2022-06-16 02:44:50|689.82|687.42|690.07|687.67|690.07|687.67|689.82|687.42|0
1655347500000|2022-06-16 02:45:00|689.82|687.42|689.32|686.92|690.07|687.67|689.32|686.92|0
1655347510000|2022-06-16 02:45:10|689.57|687.17|689.82|687.42|689.82|687.42|689.57|687.17|0
1655347530000|2022-06-16 02:45:30|689.57|687.17|689.82|687.42|690.07|687.67|689.57|687.17|0
1655347540000|2022-06-16 02:45:40|689.57|687.17|689.32|686.92|689.57|687.17|689.32|686.92|0
1655347550000|2022-06-16 02:45:50|689.57|687.17|690.07|687.67|690.07|687.67|689.57|687.17|0
1655347560000|2022-06-16 02:46:00|689.82|687.42|690.07|687.67|690.07|687.67|689.82|687.42|0
1655347570000|2022-06-16 02:46:10|689.82|687.42|689.7|687.3|689.82|687.42|689.7|687.3|0
1655347580000|2022-06-16 02:46:20|689.82|687.42|689.82|687.42|689.82|687.42|689.57|687.17|0
1655347590000|2022-06-16 02:46:30|690.07|687.67|689.32|686.92|690.07|687.67|689.32|686.92|0
1655347600000|2022-06-16 02:46:40|689.45|687.05|689.32|686.92|689.45|687.05|689.32|686.92|0
1655347610000|2022-06-16 02:46:50|689.57|687.17|689.57|687.17|689.57|687.17|689.57|687.17|0
1655347620000|2022-06-16 02:47:00|689.32|686.92|689.32|686.92|689.32|686.92|689.32|686.92|0
1655347630000|2022-06-16 02:47:10|689.07|686.67|688.82|686.42|689.07|686.67|688.57|686.17|0
1655347640000|2022-06-16 02:47:20|688.45|686.05|688.32|685.92|688.57|686.17|688.32|685.92|0
1655347650000|2022-06-16 02:47:30|688.57|686.17|688.57|686.17|688.57|686.17|688.32|685.92|0
1655347660000|2022-06-16 02:47:40|688.32|685.92|688.57|686.17|688.57|686.17|688.32|685.92|0
1655347680000|2022-06-16 02:48:00|688.82|686.42|688.7|686.3|688.82|686.42|688.7|686.3|0
1655347690000|2022-06-16 02:48:10|688.32|685.92|688.32|685.92|688.32|685.92|688.07|685.67|0
1655347710000|2022-06-16 02:48:30|688.57|686.17|688.57|686.17|688.57|686.17|688.32|685.92|0
1655347720000|2022-06-16 02:48:40|688.7|686.3|688.82|686.42|688.82|686.42|688.7|686.3|0
1655347730000|2022-06-16 02:48:50|689.07|686.67|689.07|686.67|689.07|686.67|689.07|686.67|0
1655347740000|2022-06-16 02:49:00|688.57|686.17|689.07|686.67|689.07|686.67|688.57|686.17|0
1655347750000|2022-06-16 02:49:10|689.32|686.92|689.32|686.92|689.32|686.92|689.32|686.92|0
1655347760000|2022-06-16 02:49:20|689.82|687.42|689.57|687.17|689.82|687.42|689.57|687.17|0
1655347770000|2022-06-16 02:49:30|689.82|687.42|690.07|687.67|690.07|687.67|689.82|687.42|0
1655347790000|2022-06-16 02:49:50|690.32|687.92|689.82|687.42|690.32|687.92|689.82|687.42|0
1655347800000|2022-06-16 02:50:00|690.07|687.67|690.57|688.17|690.57|688.17|690.07|687.67|0
1655347810000|2022-06-16 02:50:10|690.32|687.92|689.82|687.42|690.32|687.92|689.82|687.42|0
1655347820000|2022-06-16 02:50:20|690.07|687.67|690.07|687.67|690.2|687.8|690.07|687.67|0
1655347830000|2022-06-16 02:50:30|689.82|687.42|690.07|687.67|690.07|687.67|689.82|687.42|0
1655347850000|2022-06-16 02:50:50|689.82|687.42|689.57|687.17|689.82|687.42|689.57|687.17|0
1655347860000|2022-06-16 02:51:00|689.45|687.05|689.32|686.92|689.45|687.05|689.32|686.92|0
1655347870000|2022-06-16 02:51:10|689.45|687.05|689.45|687.05|689.45|687.05|689.45|687.05|0
1655347880000|2022-06-16 02:51:20|689.32|686.92|688.82|686.42|689.45|687.05|688.82|686.42|0
1655347890000|2022-06-16 02:51:30|689.07|686.67|688.82|686.42|689.2|686.8|688.82|686.42|0
1655347900000|2022-06-16 02:51:40|688.32|685.92|688.82|686.42|688.82|686.42|688.32|685.92|0
1655347910000|2022-06-16 02:51:50|689.32|686.92|689.32|686.92|689.32|686.92|689.32|686.92|0
1655347930000|2022-06-16 02:52:10|689.2|686.8|689.57|687.17|689.57|687.17|689.2|686.8|0
1655347950000|2022-06-16 02:52:30|689.32|686.92|689.32|686.92|689.57|687.17|689.32|686.92|0
1655347960000|2022-06-16 02:52:40|689.57|687.17|689.57|687.17|689.57|687.17|689.57|687.17|0
1655347970000|2022-06-16 02:52:50|689.82|687.42|689.45|687.05|689.82|687.42|689.45|687.05|0
1655347980000|2022-06-16 02:53:00|689.32|686.92|689.32|686.92|689.32|686.92|689.2|686.8|0
1655347990000|2022-06-16 02:53:10|689.2|686.8|689.57|687.17|689.7|687.3|689.2|686.8|0
1655348000000|2022-06-16 02:53:20|689.7|687.3|689.57|687.17|689.7|687.3|689.57|687.17|0
1655348010000|2022-06-16 02:53:30|689.82|687.42|690.07|687.67|690.07|687.67|689.82|687.42|0
1655348020000|2022-06-16 02:53:40|689.57|687.17|689.32|686.92|689.57|687.17|689.32|686.92|0
1655348030000|2022-06-16 02:53:50|689.57|687.17|689.82|687.42|689.82|687.42|689.57|687.17|0
1655348040000|2022-06-16 02:54:00|689.7|687.3|689.82|687.42|689.82|687.42|689.7|687.3|0
1655348050000|2022-06-16 02:54:10|690.07|687.67|690.07|687.67|690.07|687.67|690.07|687.67|0
1655348060000|2022-06-16 02:54:20|690.32|687.92|690.57|688.17|690.57|688.17|690.32|687.92|0
1655348070000|2022-06-16 02:54:30|690.82|688.42|690.57|688.17|690.82|688.42|690.57|688.17|0
1655348080000|2022-06-16 02:54:40|690.32|687.92|690.32|687.92|690.32|687.92|690.07|687.67|0
1655348090000|2022-06-16 02:54:50|690.57|688.17|690.57|688.17|690.57|688.17|690.57|688.17|0
1655348100000|2022-06-16 02:55:00|690.32|687.92|690.57|688.17|690.57|688.17|690.32|687.92|0
1655348110000|2022-06-16 02:55:10|690.45|688.05|690.45|688.05|690.45|688.05|690.45|688.05|0
1655348120000|2022-06-16 02:55:20|689.82|687.42|690.07|687.67|690.07|687.67|689.82|687.42|0
1655348130000|2022-06-16 02:55:30|690.32|687.92|690.57|688.17|690.57|688.17|690.32|687.92|0
1655348140000|2022-06-16 02:55:40|690.7|688.3|690.82|688.42|690.82|688.42|690.7|688.3|0
1655348150000|2022-06-16 02:55:50|690.57|688.17|690.82|688.42|690.82|688.42|690.57|688.17|0
1655348160000|2022-06-16 02:56:00|691.07|688.67|691.07|688.67|691.07|688.67|691.07|688.67|0
1655348170000|2022-06-16 02:56:10|690.82|688.42|690.82|688.42|690.82|688.42|690.82|688.42|0
1655348180000|2022-06-16 02:56:20|690.7|688.3|690.82|688.42|690.82|688.42|690.7|688.3|0
1655348190000|2022-06-16 02:56:30|690.57|688.17|690.82|688.42|690.82|688.42|690.57|688.17|0
1655348200000|2022-06-16 02:56:40|690.95|688.55|690.82|688.42|690.95|688.55|690.82|688.42|0
1655348210000|2022-06-16 02:56:50|690.57|688.17|690.82|688.42|690.82|688.42|690.57|688.17|0
1655348230000|2022-06-16 02:57:10|690.57|688.17|690.57|688.17|690.57|688.17|690.32|687.92|0
1655348250000|2022-06-16 02:57:30|690.7|688.3|690.82|688.42|690.82|688.42|690.7|688.3|0
1655348260000|2022-06-16 02:57:40|690.32|687.92|690.32|687.92|690.32|687.92|690.32|687.92|0
1655348270000|2022-06-16 02:57:50|690.07|687.67|690.2|687.8|690.2|687.8|690.07|687.67|0
1655348280000|2022-06-16 02:58:00|690.07|687.67|690.32|687.92|690.32|687.92|690.07|687.67|0
1655348290000|2022-06-16 02:58:10|689.82|687.42|690.32|687.92|690.32|687.92|689.82|687.42|0
1655348300000|2022-06-16 02:58:20|690.57|688.17|690.45|688.05|690.57|688.17|690.45|688.05|0
1655348310000|2022-06-16 02:58:30|690.32|687.92|690.32|687.92|690.32|687.92|690.32|687.92|0
1655348320000|2022-06-16 02:58:40|689.82|687.42|689.82|687.42|689.82|687.42|689.82|687.42|0
1655348330000|2022-06-16 02:58:50|689.95|687.55|689.95|687.55|689.95|687.55|689.95|687.55|0
1655348340000|2022-06-16 02:59:00|690.07|687.67|690.32|687.92|690.32|687.92|690.07|687.67|0
1655348350000|2022-06-16 02:59:10|690.07|687.67|689.82|687.42|690.07|687.67|689.82|687.42|0
1655348360000|2022-06-16 02:59:20|690.07|687.67|690.07|687.67|690.07|687.67|690.07|687.67|0
1655348390000|2022-06-16 02:59:50|689.82|687.42|689.82|687.42|690.07|687.67|689.82|687.42|0
1655348400000|2022-06-16 03:00:00|690.07|687.67|690.07|687.67|690.07|687.67|690.07|687.67|0
1655348410000|2022-06-16 03:00:10|690.32|687.92|690.32|687.92|690.32|687.92|690.2|687.8|0
1655348420000|2022-06-16 03:00:20|690.2|687.8|689.82|687.42|690.2|687.8|689.82|687.42|0
1655348430000|2022-06-16 03:00:30|689.7|687.3|689.57|687.17|689.7|687.3|689.57|687.17|0
1655348450000|2022-06-16 03:00:50|689.32|686.92|689.32|686.92|689.32|686.92|689.32|686.92|0
1655348460000|2022-06-16 03:01:00|689.45|687.05|689.45|687.05|689.82|687.42|689.45|687.05|0
1655348470000|2022-06-16 03:01:10|689.57|687.17|689.57|687.17|689.57|687.17|689.57|687.17|0
1655348480000|2022-06-16 03:01:20|689.45|687.05|689.32|686.92|689.45|687.05|689.32|686.92|0
1655348490000|2022-06-16 03:01:30|689.07|686.67|689.32|686.92|689.32|686.92|689.07|686.67|0
1655348500000|2022-06-16 03:01:40|689.57|687.17|689.82|687.42|689.82|687.42|689.57|687.17|0
1655348510000|2022-06-16 03:01:50|689.57|687.17|689.57|687.17|689.57|687.17|689.57|687.17|0
1655348520000|2022-06-16 03:02:00|689.45|687.05|689.32|686.92|689.45|687.05|689.32|686.92|0
1655348530000|2022-06-16 03:02:10|688.82|686.42|689.2|686.8|689.2|686.8|688.82|686.42|0
1655348540000|2022-06-16 03:02:20|689.07|686.67|689.07|686.67|689.07|686.67|689.07|686.67|0
1655348550000|2022-06-16 03:02:30|689.57|687.17|689.57|687.17|689.57|687.17|689.57|687.17|0
1655348560000|2022-06-16 03:02:40|689.32|686.92|689.32|686.92|689.32|686.92|689.32|686.92|0
1655348570000|2022-06-16 03:02:50|689.07|686.67|689.07|686.67|689.07|686.67|689.07|686.67|0
1655348580000|2022-06-16 03:03:00|689.2|686.8|689.32|686.92|689.32|686.92|689.2|686.8|0
1655348590000|2022-06-16 03:03:10|689.57|687.17|689.32|686.92|689.57|687.17|689.32|686.92|0
1655348600000|2022-06-16 03:03:20|689.45|687.05|689.2|686.8|689.45|687.05|689.2|686.8|0
1655348610000|2022-06-16 03:03:30|689.32|686.92|689.32|686.92|689.32|686.92|689.32|686.92|0
1655348620000|2022-06-16 03:03:40|689.57|687.17|689.82|687.42|689.82|687.42|689.57|687.17|0
1655348630000|2022-06-16 03:03:50|690.07|687.67|689.82|687.42|690.07|687.67|689.82|687.42|0
1655348650000|2022-06-16 03:04:10|690.07|687.67|690.07|687.67|690.07|687.67|690.07|687.67|0
1655348680000|2022-06-16 03:04:40|689.7|687.3|689.57|687.17|689.7|687.3|689.57|687.17|0
1655348690000|2022-06-16 03:04:50|689.2|686.8|689.07|686.67|689.2|686.8|689.07|686.67|0
1655348700000|2022-06-16 03:05:00|689.2|686.8|688.82|686.42|689.2|686.8|688.82|686.42|0
1655348710000|2022-06-16 03:05:10|688.57|686.17|688.32|685.92|688.57|686.17|688.32|685.92|0
1655348720000|2022-06-16 03:05:20|688.57|686.17|688.95|686.55|688.95|686.55|688.57|686.17|0
1655348730000|2022-06-16 03:05:30|688.82|686.42|689.07|686.67|689.07|686.67|688.82|686.42|0
1655348740000|2022-06-16 03:05:40|688.82|686.42|688.7|686.3|688.82|686.42|688.7|686.3|0
1655348750000|2022-06-16 03:05:50|688.57|686.17|688.45|686.05|688.57|686.17|688.45|686.05|0
1655348760000|2022-06-16 03:06:00|688.57|686.17|688.57|686.17|688.82|686.42|688.57|686.17|0
1655348770000|2022-06-16 03:06:10|688.82|686.42|688.82|686.42|688.82|686.42|688.82|686.42|0
1655348780000|2022-06-16 03:06:20|688.95|686.55|688.82|686.42|688.95|686.55|688.82|686.42|0
1655348790000|2022-06-16 03:06:30|688.57|686.17|688.57|686.17|688.7|686.3|688.57|686.17|0
1655348800000|2022-06-16 03:06:40|688.7|686.3|688.57|686.17|688.7|686.3|688.57|686.17|0
1655348810000|2022-06-16 03:06:50|688.45|686.05|688.7|686.3|688.7|686.3|688.45|686.05|0
1655348820000|2022-06-16 03:07:00|688.82|686.42|688.82|686.42|688.82|686.42|688.82|686.42|0
1655348830000|2022-06-16 03:07:10|688.57|686.17|688.57|686.17|688.57|686.17|688.57|686.17|0
1655348840000|2022-06-16 03:07:20|688.82|686.42|689.07|686.67|689.07|686.67|688.82|686.42|0
1655348850000|2022-06-16 03:07:30|689.32|686.92|689.57|687.17|689.57|687.17|689.32|686.92|0
1655348870000|2022-06-16 03:07:50|689.32|686.92|689.32|686.92|689.57|687.17|689.32|686.92|0
1655348880000|2022-06-16 03:08:00|689.07|686.67|689.32|686.92|689.32|686.92|689.07|686.67|0
1655348890000|2022-06-16 03:08:10|689.57|687.17|689.57|687.17|689.57|687.17|689.57|687.17|0
1655348900000|2022-06-16 03:08:20|689.32|686.92|689.32|686.92|689.57|687.17|689.32|686.92|0
1655348910000|2022-06-16 03:08:30|689.07|686.67|689.07|686.67|689.07|686.67|689.07|686.67|0
1655348920000|2022-06-16 03:08:40|688.95|686.55|689.32|686.92|689.32|686.92|688.95|686.55|0
1655348930000|2022-06-16 03:08:50|689.07|686.67|689.07|686.67|689.07|686.67|689.07|686.67|0
1655348940000|2022-06-16 03:09:00|688.82|686.42|688.82|686.42|688.82|686.42|688.82|686.42|0
1655348950000|2022-06-16 03:09:10|688.57|686.17|688.32|685.92|688.57|686.17|688.32|685.92|0
1655348960000|2022-06-16 03:09:20|688.57|686.17|688.32|685.92|688.57|686.17|688.32|685.92|0
1655348970000|2022-06-16 03:09:30|688.07|685.67|688.07|685.67|688.07|685.67|687.82|685.42|0
1655348980000|2022-06-16 03:09:40|687.82|685.42|687.82|685.42|687.82|685.42|687.82|685.42|0
1655348990000|2022-06-16 03:09:50|687.57|685.17|687.57|685.17|687.82|685.42|687.57|685.17|0
1655349000000|2022-06-16 03:10:00|687.82|685.42|688.07|685.67|688.07|685.67|687.82|685.42|0
1655349010000|2022-06-16 03:10:10|687.82|685.42|687.32|684.92|687.82|685.42|687.32|684.92|0
1655349020000|2022-06-16 03:10:20|687.07|684.67|687.07|684.67|687.07|684.67|687.07|684.67|0
1655349040000|2022-06-16 03:10:40|686.82|684.42|687.07|684.67|687.07|684.67|686.82|684.42|0
1655349050000|2022-06-16 03:10:50|686.82|684.42|686.82|684.42|686.82|684.42|686.82|684.42|0
1655349060000|2022-06-16 03:11:00|687.07|684.67|687.32|684.92|687.32|684.92|687.07|684.67|0
1655349070000|2022-06-16 03:11:10|687.57|685.17|687.57|685.17|687.57|685.17|687.57|685.17|0
1655349080000|2022-06-16 03:11:20|687.82|685.42|687.82|685.42|687.82|685.42|687.82|685.42|0
1655349090000|2022-06-16 03:11:30|687.57|685.17|687.32|684.92|687.57|685.17|687.32|684.92|0
1655349100000|2022-06-16 03:11:40|687.07|684.67|686.82|684.42|687.07|684.67|686.57|684.17|0
1655349110000|2022-06-16 03:11:50|686.57|684.17|686.57|684.17|686.57|684.17|686.57|684.17|0
1655349120000|2022-06-16 03:12:00|686.45|684.05|686.57|684.17|686.57|684.17|686.45|684.05|0
1655349130000|2022-06-16 03:12:10|686.32|683.92|686.32|683.92|686.32|683.92|686.32|683.92|0
1655349140000|2022-06-16 03:12:20|686.07|683.67|686.07|683.67|686.32|683.92|686.07|683.67|0
1655349150000|2022-06-16 03:12:30|685.82|683.42|686.07|683.67|686.07|683.67|685.82|683.42|0
1655349170000|2022-06-16 03:12:50|685.82|683.42|686.32|683.92|686.32|683.92|685.82|683.42|0
1655349180000|2022-06-16 03:13:00|686.57|684.17|686.57|684.17|686.82|684.42|686.57|684.17|0
1655349190000|2022-06-16 03:13:10|686.82|684.42|686.95|684.55|686.95|684.55|686.57|684.17|0
1655349200000|2022-06-16 03:13:20|687.07|684.67|686.82|684.42|687.07|684.67|686.82|684.42|0
1655349210000|2022-06-16 03:13:30|687.07|684.67|687.07|684.67|687.07|684.67|687.07|684.67|0
1655349220000|2022-06-16 03:13:40|686.82|684.42|686.82|684.42|686.82|684.42|686.82|684.42|0
1655349230000|2022-06-16 03:13:50|686.57|684.17|686.07|683.67|686.57|684.17|686.07|683.67|0
1655349240000|2022-06-16 03:14:00|685.82|683.42|685.82|683.42|685.82|683.42|685.82|683.42|0
1655349250000|2022-06-16 03:14:10|686.07|683.67|685.95|683.55|686.07|683.67|685.95|683.55|0
1655349260000|2022-06-16 03:14:20|686.07|683.67|686.07|683.67|686.07|683.67|685.95|683.55|0
1655349270000|2022-06-16 03:14:30|685.82|683.42|685.95|683.55|686.07|683.67|685.82|683.42|0
1655349280000|2022-06-16 03:14:40|685.82|683.42|685.82|683.42|685.82|683.42|685.82|683.42|0
1655349290000|2022-06-16 03:14:50|685.57|683.17|685.57|683.17|685.57|683.17|685.57|683.17|0
1655349300000|2022-06-16 03:15:00|685.45|683.05|684.57|682.17|685.45|683.05|684.57|682.17|0
1655349310000|2022-06-16 03:15:10|684.32|681.92|684.57|682.17|684.57|682.17|684.32|681.92|0
1655349320000|2022-06-16 03:15:20|684.32|681.92|684.32|681.92|684.32|681.92|684.32|681.92|0
1655349330000|2022-06-16 03:15:30|684.57|682.17|684.57|682.17|684.57|682.17|684.57|682.17|0
1655349340000|2022-06-16 03:15:40|684.82|682.42|684.82|682.42|684.82|682.42|684.82|682.42|0
1655349350000|2022-06-16 03:15:50|685.07|682.67|685.07|682.67|685.07|682.67|685.07|682.67|0
1655349360000|2022-06-16 03:16:00|684.82|682.42|685.07|682.67|685.2|682.8|684.82|682.42|0
1655349370000|2022-06-16 03:16:10|684.95|682.55|684.82|682.42|685.07|682.67|684.82|682.42|0
1655349390000|2022-06-16 03:16:30|685.07|682.67|685.2|682.8|685.2|682.8|685.07|682.67|0
1655349400000|2022-06-16 03:16:40|685.32|682.92|685.82|683.42|685.82|683.42|685.32|682.92|0
1655349410000|2022-06-16 03:16:50|685.57|683.17|685.57|683.17|685.82|683.42|685.57|683.17|0
1655349420000|2022-06-16 03:17:00|685.82|683.42|685.82|683.42|685.82|683.42|685.7|683.3|0
1655349430000|2022-06-16 03:17:10|686.07|683.67|685.82|683.42|686.07|683.67|685.82|683.42|0
1655349440000|2022-06-16 03:17:20|685.32|682.92|685.32|682.92|685.32|682.92|685.32|682.92|0
1655349470000|2022-06-16 03:17:50|684.95|682.55|685.07|682.67|685.07|682.67|684.57|682.17|0
1655349480000|2022-06-16 03:18:00|685.32|682.92|685.32|682.92|685.32|682.92|685.32|682.92|0
1655349490000|2022-06-16 03:18:10|685.57|683.17|685.32|682.92|685.57|683.17|685.32|682.92|0
1655349510000|2022-06-16 03:18:30|685.57|683.17|685.57|683.17|685.57|683.17|685.57|683.17|0
1655349530000|2022-06-16 03:18:50|685.82|683.42|685.82|683.42|685.95|683.55|685.82|683.42|0
1655349540000|2022-06-16 03:19:00|686.07|683.67|686.07|683.67|686.07|683.67|685.82|683.42|0
1655349550000|2022-06-16 03:19:10|686.32|683.92|686.32|683.92|686.32|683.92|686.32|683.92|0
1655349560000|2022-06-16 03:19:20|685.2|682.8|685.32|682.92|685.32|682.92|685.07|682.67|0
1655349580000|2022-06-16 03:19:40|685.57|683.17|685.45|683.05|685.57|683.17|685.32|682.92|0
1655349590000|2022-06-16 03:19:50|685.32|682.92|685.32|682.92|685.45|683.05|685.32|682.92|0
1655349600000|2022-06-16 03:20:00|685.45|683.05|685.57|683.17|685.57|683.17|685.32|682.92|0
1655349630000|2022-06-16 03:20:30|685.32|682.92|685.32|682.92|685.32|682.92|685.32|682.92|0
1655349640000|2022-06-16 03:20:40|685.07|682.67|685.07|682.67|685.07|682.67|685.07|682.67|0
1655349650000|2022-06-16 03:20:50|684.82|682.42|684.82|682.42|684.82|682.42|684.82|682.42|0
1655349660000|2022-06-16 03:21:00|684.32|681.92|684.2|681.8|684.45|682.05|684.2|681.8|0
1655349670000|2022-06-16 03:21:10|684.07|681.67|684.07|681.67|684.32|681.92|684.07|681.67|0
1655349680000|2022-06-16 03:21:20|684.2|681.8|684.07|681.67|684.2|681.8|684.07|681.67|0
1655349690000|2022-06-16 03:21:30|684.32|681.92|684.32|681.92|684.32|681.92|684.32|681.92|0
1655349700000|2022-06-16 03:21:40|684.2|681.8|684.32|681.92|684.45|682.05|684.2|681.8|0
1655349710000|2022-06-16 03:21:50|684.45|682.05|684.57|682.17|684.57|682.17|684.45|682.05|0
1655349720000|2022-06-16 03:22:00|684.7|682.3|684.57|682.17|684.7|682.3|684.45|682.05|0
1655349730000|2022-06-16 03:22:10|684.32|681.92|684.57|682.17|684.57|682.17|684.32|681.92|0
1655349740000|2022-06-16 03:22:20|684.45|682.05|684.32|681.92|684.45|682.05|684.32|681.92|0
1655349750000|2022-06-16 03:22:30|684.57|682.17|684.57|682.17|684.57|682.17|684.57|682.17|0
1655349770000|2022-06-16 03:22:50|684.7|682.3|684.57|682.17|684.82|682.42|684.57|682.17|0
1655349780000|2022-06-16 03:23:00|684.32|681.92|684.32|681.92|684.32|681.92|684.32|681.92|0
1655349790000|2022-06-16 03:23:10|684.2|681.8|684.07|681.67|684.32|681.92|684.07|681.67|0
1655349800000|2022-06-16 03:23:20|683.82|681.42|683.82|681.42|683.82|681.42|683.82|681.42|0
1655349840000|2022-06-16 03:24:00|684.07|681.67|683.32|680.92|684.07|681.67|683.32|680.92|0
1655349850000|2022-06-16 03:24:10|683.57|681.17|683.82|681.42|683.95|681.55|683.57|681.17|0
1655349860000|2022-06-16 03:24:20|683.7|681.3|683.2|680.8|683.7|681.3|683.2|680.8|0
1655349870000|2022-06-16 03:24:30|683.07|680.67|682.82|680.42|683.07|680.67|682.82|680.42|0
1655349890000|2022-06-16 03:24:50|683.07|680.67|682.95|680.55|683.07|680.67|682.95|680.55|0
1655349900000|2022-06-16 03:25:00|683.07|680.67|683.07|680.67|683.07|680.67|682.95|680.55|0
1655349910000|2022-06-16 03:25:10|682.82|680.42|682.82|680.42|682.82|680.42|682.82|680.42|0
1655349930000|2022-06-16 03:25:30|682.57|680.17|682.57|680.17|682.57|680.17|682.57|680.17|0
1655349940000|2022-06-16 03:25:40|682.32|679.92|682.57|680.17|682.57|680.17|682.32|679.92|0
1655349950000|2022-06-16 03:25:50|682.32|679.92|682.32|679.92|682.57|680.17|682.32|679.92|0
1655349960000|2022-06-16 03:26:00|682.82|680.42|682.82|680.42|682.82|680.42|682.82|680.42|0
1655349970000|2022-06-16 03:26:10|683.07|680.67|683.57|681.17|683.57|681.17|683.07|680.67|0
1655349980000|2022-06-16 03:26:20|683.7|681.3|684.07|681.67|684.07|681.67|683.7|681.3|0
1655349990000|2022-06-16 03:26:30|684.32|681.92|684.32|681.92|684.32|681.92|684.32|681.92|0
1655350000000|2022-06-16 03:26:40|683.57|681.17|683.32|680.92|683.57|681.17|683.07|680.67|0
1655350010000|2022-06-16 03:26:50|683.07|680.67|683.32|680.92|683.32|680.92|683.07|680.67|0
1655350020000|2022-06-16 03:27:00|683.45|681.05|683.57|681.17|683.57|681.17|683.45|681.05|0
1655350030000|2022-06-16 03:27:10|683.45|681.05|683.57|681.17|683.57|681.17|683.45|681.05|0
1655350060000|2022-06-16 03:27:40|683.32|680.92|683.32|680.92|683.32|680.92|683.32|680.92|0
1655350070000|2022-06-16 03:27:50|683.57|681.17|683.57|681.17|683.57|681.17|683.57|681.17|0
1655350080000|2022-06-16 03:28:00|683.45|681.05|683.57|681.17|683.57|681.17|683.45|681.05|0
1655350100000|2022-06-16 03:28:20|683.32|680.92|683.32|680.92|683.57|681.17|683.32|680.92|0
1655350110000|2022-06-16 03:28:30|683.45|681.05|683.45|681.05|683.57|681.17|683.45|681.05|0
1655350120000|2022-06-16 03:28:40|683.32|680.92|683.2|680.8|683.32|680.92|683.07|680.67|0
1655350130000|2022-06-16 03:28:50|682.95|680.55|682.82|680.42|682.95|680.55|682.82|680.42|0
1655350140000|2022-06-16 03:29:00|683.07|680.67|683.07|680.67|683.07|680.67|682.95|680.55|0
1655350150000|2022-06-16 03:29:10|682.82|680.42|682.95|680.55|682.95|680.55|682.82|680.42|0
1655350160000|2022-06-16 03:29:20|682.82|680.42|683.07|680.67|683.07|680.67|682.82|680.42|0
1655350190000|2022-06-16 03:29:50|683.2|680.8|683.32|680.92|683.32|680.92|683.2|680.8|0
1655350210000|2022-06-16 03:30:10|683.57|681.17|683.57|681.17|683.57|681.17|683.57|681.17|0
1655350220000|2022-06-16 03:30:20|683.32|680.92|683.32|680.92|683.32|680.92|683.32|680.92|0
1655350230000|2022-06-16 03:30:30|683.57|681.17|683.57|681.17|683.57|681.17|683.57|681.17|0
1655350240000|2022-06-16 03:30:40|683.32|680.92|683.32|680.92|683.32|680.92|683.32|680.92|0
1655350250000|2022-06-16 03:30:50|683.57|681.17|683.57|681.17|683.57|681.17|683.57|681.17|0
1655350280000|2022-06-16 03:31:20|683.32|680.92|683.32|680.92|683.32|680.92|683.32|680.92|0
1655350290000|2022-06-16 03:31:30|683.57|681.17|683.57|681.17|683.57|681.17|683.57|681.17|0
1655350320000|2022-06-16 03:32:00|683.32|680.92|683.45|681.05|683.45|681.05|683.32|680.92|0
1655350330000|2022-06-16 03:32:10|683.32|680.92|683.57|681.17|683.57|681.17|683.32|680.92|0
1655350340000|2022-06-16 03:32:20|683.32|680.92|683.57|681.17|683.57|681.17|683.32|680.92|0
1655350400000|2022-06-16 03:33:20|683.32|680.92|683.32|680.92|683.32|680.92|683.32|680.92|0
1655350410000|2022-06-16 03:33:30|683.07|680.67|683.07|680.67|683.07|680.67|683.07|680.67|0
1655350430000|2022-06-16 03:33:50|683.2|680.8|683.07|680.67|683.2|680.8|683.07|680.67|0
1655350440000|2022-06-16 03:34:00|682.82|680.42|683.32|680.92|683.32|680.92|682.82|680.42|0
1655350450000|2022-06-16 03:34:10|683.57|681.17|683.57|681.17|683.57|681.17|683.57|681.17|0
1655350460000|2022-06-16 03:34:20|683.45|681.05|683.45|681.05|683.57|681.17|683.32|680.92|0
1655350470000|2022-06-16 03:34:30|683.57|681.17|684.32|681.92|684.32|681.92|683.57|681.17|0
1655350480000|2022-06-16 03:34:40|684.45|682.05|684.82|682.42|685.07|682.67|684.45|682.05|0
1655350490000|2022-06-16 03:34:50|684.57|682.17|684.82|682.42|684.82|682.42|684.57|682.17|0
1655350500000|2022-06-16 03:35:00|685.07|682.67|685.07|682.67|685.07|682.67|685.07|682.67|0
1655350510000|2022-06-16 03:35:10|685.32|682.92|685.32|682.92|685.32|682.92|685.32|682.92|0
1655350520000|2022-06-16 03:35:20|685.57|683.17|686.2|683.8|686.2|683.8|685.57|683.17|0
1655350530000|2022-06-16 03:35:30|686.32|683.92|686.32|683.92|686.57|684.17|686.32|683.92|0
1655350540000|2022-06-16 03:35:40|686.57|684.17|687.07|684.67|687.07|684.67|686.57|684.17|0
1655350550000|2022-06-16 03:35:50|688.32|685.92|688.82|686.42|688.82|686.42|688.07|685.67|0
1655350560000|2022-06-16 03:36:00|688.57|686.17|688.57|686.17|689.07|686.67|688.57|686.17|0
1655350570000|2022-06-16 03:36:10|688.32|685.92|687.95|685.55|688.32|685.92|687.95|685.55|0
1655350580000|2022-06-16 03:36:20|688.07|685.67|688.32|685.92|688.32|685.92|688.07|685.67|0
1655350590000|2022-06-16 03:36:30|688.2|685.8|688.07|685.67|688.2|685.8|688.07|685.67|0
1655350600000|2022-06-16 03:36:40|688.32|685.92|688.32|685.92|688.32|685.92|688.07|685.67|0
1655350620000|2022-06-16 03:37:00|688.45|686.05|688.82|686.42|688.82|686.42|688.45|686.05|0
1655350630000|2022-06-16 03:37:10|688.95|686.55|689.57|687.17|690.07|687.67|688.95|686.55|0
1655350640000|2022-06-16 03:37:20|690.07|687.67|690.32|687.92|690.57|688.17|690.07|687.67|0
1655350650000|2022-06-16 03:37:30|690.57|688.17|690.57|688.17|690.82|688.42|690.57|688.17|0
1655350660000|2022-06-16 03:37:40|690.82|688.42|690.57|688.17|690.82|688.42|690.57|688.17|0
1655350670000|2022-06-16 03:37:50|690.82|688.42|691.32|688.92|691.32|688.92|690.57|688.17|0
1655350680000|2022-06-16 03:38:00|691.07|688.67|691.32|688.92|691.45|689.05|691.07|688.67|0
1655350690000|2022-06-16 03:38:10|690.82|688.42|691.07|688.67|691.07|688.67|690.82|688.42|0
1655350700000|2022-06-16 03:38:20|690.82|688.42|691.07|688.67|691.07|688.67|690.82|688.42|0
1655350710000|2022-06-16 03:38:30|691.2|688.8|691.2|688.8|691.2|688.8|691.2|688.8|0
1655350720000|2022-06-16 03:38:40|691.07|688.67|691.07|688.67|691.07|688.67|691.07|688.67|0
1655350730000|2022-06-16 03:38:50|690.82|688.42|691.07|688.67|691.07|688.67|690.82|688.42|0
1655350740000|2022-06-16 03:39:00|690.82|688.42|690.82|688.42|690.82|688.42|690.82|688.42|0
1655350750000|2022-06-16 03:39:10|690.95|688.55|690.57|688.17|690.95|688.55|690.57|688.17|0
1655350760000|2022-06-16 03:39:20|690.7|688.3|691.32|688.92|691.32|688.92|690.7|688.3|0
1655350770000|2022-06-16 03:39:30|691.07|688.67|690.95|688.55|691.07|688.67|690.82|688.42|0
1655350780000|2022-06-16 03:39:40|691.07|688.67|691.2|688.8|691.32|688.92|691.07|688.67|0
1655350790000|2022-06-16 03:39:50|691.32|688.92|691.32|688.92|691.32|688.92|691.07|688.67|0
1655350800000|2022-06-16 03:40:00|691.07|688.67|690.82|688.42|691.07|688.67|690.82|688.42|0
1655350810000|2022-06-16 03:40:10|691.07|688.67|691.32|688.92|691.32|688.92|691.07|688.67|0
1655350820000|2022-06-16 03:40:20|691.57|689.17|691.57|689.17|691.57|689.17|691.57|689.17|0
1655350830000|2022-06-16 03:40:30|692.07|689.67|692.07|689.67|692.2|689.8|692.07|689.67|0
1655350840000|2022-06-16 03:40:40|692.32|689.92|691.95|689.55|692.32|689.92|691.95|689.55|0
1655350850000|2022-06-16 03:40:50|691.82|689.42|692.57|690.17|692.82|690.42|691.82|689.42|0
1655350860000|2022-06-16 03:41:00|692.82|690.42|693.2|690.8|693.2|690.8|692.82|690.42|0
1655350870000|2022-06-16 03:41:10|693.32|690.92|693.07|690.67|693.57|691.17|693.07|690.67|0
1655350880000|2022-06-16 03:41:20|693.2|690.8|692.82|690.42|693.2|690.8|692.82|690.42|0
1655350890000|2022-06-16 03:41:30|693.07|690.67|693.57|691.17|693.57|691.17|693.07|690.67|0
1655350900000|2022-06-16 03:41:40|693.45|691.05|693.82|691.42|693.82|691.42|693.45|691.05|0
1655350910000|2022-06-16 03:41:50|693.57|691.17|693.57|691.17|693.57|691.17|693.57|691.17|0
1655350920000|2022-06-16 03:42:00|693.32|690.92|693.57|691.17|693.57|691.17|693.32|690.92|0
1655350930000|2022-06-16 03:42:10|693.32|690.92|693.32|690.92|693.32|690.92|693.32|690.92|0
1655350950000|2022-06-16 03:42:30|693.57|691.17|693.32|690.92|693.57|691.17|693.32|690.92|0
1655350960000|2022-06-16 03:42:40|693.82|691.42|693.82|691.42|694.07|691.67|693.82|691.42|0
1655350980000|2022-06-16 03:43:00|693.7|691.3|693.32|690.92|693.7|691.3|693.32|690.92|0
1655350990000|2022-06-16 03:43:10|693.57|691.17|693.82|691.42|693.82|691.42|693.32|690.92|0
1655351000000|2022-06-16 03:43:20|693.57|691.17|693.82|691.42|693.82|691.42|693.57|691.17|0
1655351010000|2022-06-16 03:43:30|693.57|691.17|693.57|691.17|693.57|691.17|693.32|690.92|0
1655351030000|2022-06-16 03:43:50|693.82|691.42|693.7|691.3|693.82|691.42|693.7|691.3|0
1655351040000|2022-06-16 03:44:00|693.82|691.42|693.57|691.17|693.82|691.42|693.57|691.17|0
1655351050000|2022-06-16 03:44:10|693.82|691.42|693.7|691.3|693.82|691.42|693.7|691.3|0
1655351060000|2022-06-16 03:44:20|693.82|691.42|693.57|691.17|693.82|691.42|693.57|691.17|0
1655351070000|2022-06-16 03:44:30|693.32|690.92|693.32|690.92|693.32|690.92|693.32|690.92|0
1655351080000|2022-06-16 03:44:40|693.57|691.17|693.07|690.67|693.57|691.17|693.07|690.67|0
1655351090000|2022-06-16 03:44:50|692.57|690.17|692.57|690.17|692.57|690.17|692.57|690.17|0
1655351100000|2022-06-16 03:45:00|692.82|690.42|692.82|690.42|692.82|690.42|692.82|690.42|0
1655351110000|2022-06-16 03:45:10|693.07|690.67|692.57|690.17|693.07|690.67|692.57|690.17|0
1655351120000|2022-06-16 03:45:20|692.82|690.42|692.82|690.42|692.82|690.42|692.82|690.42|0
1655351130000|2022-06-16 03:45:30|692.95|690.55|694.07|691.67|694.07|691.67|692.95|690.55|0
1655351140000|2022-06-16 03:45:40|693.95|691.55|694.07|691.67|694.07|691.67|693.82|691.42|0
1655351150000|2022-06-16 03:45:50|694.57|692.17|694.57|692.17|694.57|692.17|694.57|692.17|0
1655351160000|2022-06-16 03:46:00|693.95|691.55|693.7|691.3|694.07|691.67|693.7|691.3|0
1655351170000|2022-06-16 03:46:10|693.57|691.17|693.57|691.17|693.82|691.42|693.57|691.17|0
1655351180000|2022-06-16 03:46:20|693.82|691.42|693.7|691.3|694.07|691.67|693.7|691.3|0
1655351190000|2022-06-16 03:46:30|693.82|691.42|693.32|690.92|694.07|691.67|693.32|690.92|0
1655351200000|2022-06-16 03:46:40|693.07|690.67|691.82|689.42|693.07|690.67|691.82|689.42|0
1655351210000|2022-06-16 03:46:50|692.07|689.67|692.07|689.67|692.32|689.92|692.07|689.67|0
1655351220000|2022-06-16 03:47:00|691.95|689.55|691.82|689.42|692.07|689.67|691.82|689.42|0
1655351230000|2022-06-16 03:47:10|691.95|689.55|691.82|689.42|691.95|689.55|691.82|689.42|0
1655351240000|2022-06-16 03:47:20|691.95|689.55|691.82|689.42|692.07|689.67|691.82|689.42|0
1655351260000|2022-06-16 03:47:40|691.57|689.17|691.57|689.17|691.57|689.17|691.57|689.17|0
1655351280000|2022-06-16 03:48:00|691.32|688.92|691.07|688.67|691.32|688.92|691.07|688.67|0
1655351290000|2022-06-16 03:48:10|691.32|688.92|691.57|689.17|691.57|689.17|691.32|688.92|0
1655351300000|2022-06-16 03:48:20|691.7|689.3|691.82|689.42|691.82|689.42|691.7|689.3|0
1655351310000|2022-06-16 03:48:30|691.95|689.55|692.07|689.67|692.07|689.67|691.95|689.55|0
1655351320000|2022-06-16 03:48:40|692.57|690.17|692.32|689.92|692.57|690.17|692.32|689.92|0
1655351330000|2022-06-16 03:48:50|692.57|690.17|692.32|689.92|692.57|690.17|692.32|689.92|0
1655351340000|2022-06-16 03:49:00|692.57|690.17|693.07|690.67|693.07|690.67|692.57|690.17|0
1655351350000|2022-06-16 03:49:10|693.2|690.8|693.07|690.67|693.2|690.8|693.07|690.67|0
1655351360000|2022-06-16 03:49:20|692.82|690.42|693.57|691.17|693.57|691.17|692.82|690.42|0
1655351380000|2022-06-16 03:49:40|693.82|691.42|694.07|691.67|694.07|691.67|693.82|691.42|0
1655351400000|2022-06-16 03:50:00|693.82|691.42|693.32|690.92|693.82|691.42|693.32|690.92|0
1655351410000|2022-06-16 03:50:10|693.57|691.17|693.57|691.17|693.7|691.3|693.57|691.17|0
1655351420000|2022-06-16 03:50:20|693.32|690.92|693.32|690.92|693.32|690.92|693.32|690.92|0
1655351430000|2022-06-16 03:50:30|693.2|690.8|693.07|690.67|693.32|690.92|692.82|690.42|0
1655351440000|2022-06-16 03:50:40|693.32|690.92|692.95|690.55|693.32|690.92|692.95|690.55|0
1655351450000|2022-06-16 03:50:50|692.57|690.17|692.45|690.05|692.82|690.42|692.45|690.05|0
1655351460000|2022-06-16 03:51:00|692.57|690.17|693.32|690.92|693.32|690.92|692.57|690.17|0
1655351480000|2022-06-16 03:51:20|693.57|691.17|693.32|690.92|693.57|691.17|693.32|690.92|0
1655351490000|2022-06-16 03:51:30|693.82|691.42|694.32|691.92|694.32|691.92|693.7|691.3|0
1655351500000|2022-06-16 03:51:40|694.57|692.17|694.32|691.92|694.57|692.17|694.32|691.92|0
1655351510000|2022-06-16 03:51:50|694.57|692.17|695.32|692.92|695.32|692.92|694.57|692.17|0
1655351520000|2022-06-16 03:52:00|695.07|692.67|694.95|692.55|695.07|692.67|694.82|692.42|0
1655351530000|2022-06-16 03:52:10|694.82|692.42|695.07|692.67|695.07|692.67|694.82|692.42|0
1655351540000|2022-06-16 03:52:20|695.32|692.92|695.82|693.42|695.82|693.42|695.32|692.92|0
1655351550000|2022-06-16 03:52:30|695.32|692.92|696.07|693.67|696.07|693.67|695.32|692.92|0
1655351560000|2022-06-16 03:52:40|695.82|693.42|696.2|693.8|696.2|693.8|695.57|693.17|0
1655351570000|2022-06-16 03:52:50|696.07|693.67|695.95|693.55|696.07|693.67|695.95|693.55|0
1655351580000|2022-06-16 03:53:00|696.32|693.92|696.07|693.67|696.32|693.92|695.95|693.55|0
1655351590000|2022-06-16 03:53:10|695.57|693.17|695.57|693.17|695.7|693.3|695.57|693.17|0
1655351600000|2022-06-16 03:53:20|695.7|693.3|695.2|692.8|695.7|693.3|695.2|692.8|0
1655351610000|2022-06-16 03:53:30|695.32|692.92|694.82|692.42|695.32|692.92|694.82|692.42|0
1655351620000|2022-06-16 03:53:40|694.7|692.3|694.82|692.42|694.82|692.42|694.57|692.17|0
1655351630000|2022-06-16 03:53:50|695.07|692.67|695.07|692.67|695.07|692.67|695.07|692.67|0
1655351640000|2022-06-16 03:54:00|695.82|693.42|695.82|693.42|696.2|693.8|695.82|693.42|0
1655351650000|2022-06-16 03:54:10|695.57|693.17|695.32|692.92|695.57|693.17|695.32|692.92|0
1655351660000|2022-06-16 03:54:20|695.45|693.05|695.82|693.42|695.82|693.42|695.45|693.05|0
1655351670000|2022-06-16 03:54:30|695.95|693.55|695.7|693.3|695.95|693.55|695.57|693.17|0
1655351680000|2022-06-16 03:54:40|695.57|693.17|696.07|693.67|696.07|693.67|695.57|693.17|0
1655351690000|2022-06-16 03:54:50|696.57|694.17|696.32|693.92|696.57|694.17|696.07|693.67|0
1655351700000|2022-06-16 03:55:00|696.45|694.05|696.2|693.8|696.45|694.05|696.2|693.8|0
1655351710000|2022-06-16 03:55:10|696.32|693.92|696.2|693.8|696.32|693.92|696.2|693.8|0
1655351720000|2022-06-16 03:55:20|695.57|693.17|695.82|693.42|695.82|693.42|695.57|693.17|0
1655351730000|2022-06-16 03:55:30|696.07|693.67|695.7|693.3|696.07|693.67|695.57|693.17|0
1655351740000|2022-06-16 03:55:40|696.32|693.92|696.57|694.17|696.57|694.17|696.32|693.92|0
1655351750000|2022-06-16 03:55:50|696.82|694.42|696.7|694.3|696.82|694.42|696.57|694.17|0
1655351760000|2022-06-16 03:56:00|696.82|694.42|696.32|693.92|696.82|694.42|696.07|693.67|0
1655351770000|2022-06-16 03:56:10|696.45|694.05|696.57|694.17|696.57|694.17|696.45|694.05|0
1655351780000|2022-06-16 03:56:20|696.07|693.67|696.07|693.67|696.32|693.92|696.07|693.67|0
1655351790000|2022-06-16 03:56:30|696.32|693.92|696.45|694.05|696.57|694.17|696.32|693.92|0
1655351800000|2022-06-16 03:56:40|696.82|694.42|696.82|694.42|696.82|694.42|696.82|694.42|0
1655351810000|2022-06-16 03:56:50|696.57|694.17|696.32|693.92|696.7|694.3|696.32|693.92|0
1655351820000|2022-06-16 03:57:00|696.57|694.17|696.32|693.92|696.57|694.17|696.32|693.92|0
1655351830000|2022-06-16 03:57:10|696.45|694.05|696.32|693.92|696.45|694.05|696.32|693.92|0
1655351840000|2022-06-16 03:57:20|696.45|694.05|696.32|693.92|696.45|694.05|696.32|693.92|0
1655351850000|2022-06-16 03:57:30|696.2|693.8|696.07|693.67|696.2|693.8|696.07|693.67|0
1655351870000|2022-06-16 03:57:50|696.32|693.92|696.2|693.8|696.32|693.92|696.2|693.8|0
1655351880000|2022-06-16 03:58:00|696.07|693.67|695.32|692.92|696.07|693.67|695.32|692.92|0
1655351890000|2022-06-16 03:58:10|695.2|692.8|695.07|692.67|695.32|692.92|695.07|692.67|0
1655351900000|2022-06-16 03:58:20|695.32|692.92|695.32|692.92|695.32|692.92|695.07|692.67|0
1655351920000|2022-06-16 03:58:40|695.57|693.17|695.57|693.17|695.57|693.17|695.57|693.17|0
1655351940000|2022-06-16 03:59:00|696.07|693.67|696.07|693.67|696.07|693.67|696.07|693.67|0
1655351950000|2022-06-16 03:59:10|695.82|693.42|695.57|693.17|695.82|693.42|695.57|693.17|0
1655351960000|2022-06-16 03:59:20|695.32|692.92|695.32|692.92|695.57|693.17|695.32|692.92|0
1655351970000|2022-06-16 03:59:30|695.2|692.8|695.2|692.8|695.2|692.8|695.2|692.8|0
1655351980000|2022-06-16 03:59:40|694.95|692.55|694.82|692.42|694.95|692.55|694.82|692.42|0
1655351990000|2022-06-16 03:59:50|695.07|692.67|695.07|692.67|695.32|692.92|695.07|692.67|0
1655352000000|2022-06-16 04:00:00|695.2|692.8|695.07|692.67|695.2|692.8|695.07|692.67|0
1655352010000|2022-06-16 04:00:10|694.57|692.17|694.7|692.3|694.82|692.42|694.57|692.17|0
1655352020000|2022-06-16 04:00:20|694.57|692.17|694.32|691.92|694.57|692.17|694.32|691.92|0
1655352030000|2022-06-16 04:00:30|694.07|691.67|694.32|691.92|694.32|691.92|694.07|691.67|0
1655352040000|2022-06-16 04:00:40|694.57|692.17|694.57|692.17|694.7|692.3|694.57|692.17|0
1655352050000|2022-06-16 04:00:50|694.45|692.05|694.32|691.92|694.45|692.05|694.32|691.92|0
1655352060000|2022-06-16 04:01:00|694.07|691.67|694.07|691.67|694.07|691.67|694.07|691.67|0
1655352070000|2022-06-16 04:01:10|694.32|691.92|694.07|691.67|694.32|691.92|694.07|691.67|0
1655352080000|2022-06-16 04:01:20|694.2|691.8|694.32|691.92|694.57|692.17|694.2|691.8|0
1655352100000|2022-06-16 04:01:40|694.2|691.8|694.32|691.92|694.32|691.92|694.2|691.8|0
1655352110000|2022-06-16 04:01:50|693.82|691.42|693.07|690.67|693.82|691.42|692.95|690.55|0
1655352120000|2022-06-16 04:02:00|693.57|691.17|693.57|691.17|693.57|691.17|693.32|690.92|0
1655352130000|2022-06-16 04:02:10|693.82|691.42|693.82|691.42|693.82|691.42|693.57|691.17|0
1655352140000|2022-06-16 04:02:20|694.07|691.67|694.07|691.67|694.07|691.67|693.82|691.42|0
1655352150000|2022-06-16 04:02:30|693.7|691.3|693.95|691.55|693.95|691.55|693.7|691.3|0
1655352160000|2022-06-16 04:02:40|693.82|691.42|693.95|691.55|693.95|691.55|693.82|691.42|0
1655352170000|2022-06-16 04:02:50|694.2|691.8|694.57|692.17|694.57|692.17|694.2|691.8|0
1655352180000|2022-06-16 04:03:00|695.32|692.92|695.32|692.92|695.32|692.92|695.32|692.92|0
1655352190000|2022-06-16 04:03:10|695.57|693.17|695.7|693.3|695.7|693.3|695.57|693.17|0
1655352200000|2022-06-16 04:03:20|696.07|693.67|696.32|693.92|696.57|694.17|696.07|693.67|0
1655352210000|2022-06-16 04:03:30|696.82|694.42|696.2|693.8|696.82|694.42|696.2|693.8|0
1655352220000|2022-06-16 04:03:40|696.32|693.92|696.95|694.55|696.95|694.55|696.32|693.92|0
1655352230000|2022-06-16 04:03:50|697.32|694.92|697.32|694.92|697.57|695.17|697.32|694.92|0
1655352240000|2022-06-16 04:04:00|697.45|695.05|697.32|694.92|697.45|695.05|697.07|694.67|0
1655352250000|2022-06-16 04:04:10|697.57|695.17|697.57|695.17|697.57|695.17|697.57|695.17|0
1655352260000|2022-06-16 04:04:20|697.45|695.05|697.57|695.17|697.57|695.17|697.45|695.05|0
1655352270000|2022-06-16 04:04:30|697.45|695.05|697.32|694.92|697.57|695.17|697.32|694.92|0
1655352280000|2022-06-16 04:04:40|698.32|695.92|698.95|696.55|698.95|696.55|698.32|695.92|0
1655352290000|2022-06-16 04:04:50|698.82|696.42|699.2|696.8|699.2|696.8|698.57|696.17|0
1655352300000|2022-06-16 04:05:00|699.57|697.17|699.2|696.8|699.57|697.17|699.2|696.8|0
1655352310000|2022-06-16 04:05:10|699.07|696.67|699.57|697.17|699.57|697.17|699.07|696.67|0
1655352320000|2022-06-16 04:05:20|699.32|696.92|699.07|696.67|699.32|696.92|699.07|696.67|0
1655352330000|2022-06-16 04:05:30|698.57|696.17|698.82|696.42|698.95|696.55|698.57|696.17|0
1655352340000|2022-06-16 04:05:40|698.95|696.55|697.57|695.17|698.95|696.55|697.57|695.17|0
1655352350000|2022-06-16 04:05:50|697.82|695.42|697.57|695.17|697.82|695.42|697.57|695.17|0
1655352360000|2022-06-16 04:06:00|697.82|695.42|697.7|695.3|697.82|695.42|697.57|695.17|0
1655352370000|2022-06-16 04:06:10|697.07|694.67|697.32|694.92|697.32|694.92|697.07|694.67|0
1655352380000|2022-06-16 04:06:20|697.57|695.17|697.57|695.17|697.82|695.42|697.57|695.17|0
1655352390000|2022-06-16 04:06:30|697.45|695.05|697.32|694.92|697.45|695.05|697.32|694.92|0
1655352400000|2022-06-16 04:06:40|697.45|695.05|697.32|694.92|697.45|695.05|697.32|694.92|0
1655352420000|2022-06-16 04:07:00|697.82|695.42|697.82|695.42|697.82|695.42|697.82|695.42|0
1655352430000|2022-06-16 04:07:10|698.07|695.67|698.32|695.92|698.32|695.92|698.07|695.67|0
1655352440000|2022-06-16 04:07:20|698.07|695.67|698.07|695.67|698.07|695.67|698.07|695.67|0
1655352450000|2022-06-16 04:07:30|698.32|695.92|698.32|695.92|698.32|695.92|698.2|695.8|0
1655352470000|2022-06-16 04:07:50|698.2|695.8|698.32|695.92|698.32|695.92|698.2|695.8|0
1655352490000|2022-06-16 04:08:10|698.07|695.67|698.32|695.92|698.45|696.05|698.07|695.67|0
1655352500000|2022-06-16 04:08:20|698.57|696.17|698.7|696.3|698.7|696.3|698.57|696.17|0
1655352510000|2022-06-16 04:08:30|698.57|696.17|698.82|696.42|698.82|696.42|698.57|696.17|0
1655352520000|2022-06-16 04:08:40|698.57|696.17|698.32|695.92|698.57|696.17|698.32|695.92|0
1655352530000|2022-06-16 04:08:50|698.45|696.05|698.45|696.05|698.45|696.05|698.45|696.05|0
1655352540000|2022-06-16 04:09:00|698.32|695.92|698.07|695.67|698.32|695.92|698.07|695.67|0
1655352550000|2022-06-16 04:09:10|697.95|695.55|697.82|695.42|697.95|695.55|697.82|695.42|0
1655352560000|2022-06-16 04:09:20|697.95|695.55|697.95|695.55|697.95|695.55|697.95|695.55|0
1655352570000|2022-06-16 04:09:30|697.82|695.42|697.82|695.42|697.82|695.42|697.82|695.42|0
1655352580000|2022-06-16 04:09:40|698.07|695.67|698.2|695.8|698.2|695.8|698.07|695.67|0
1655352590000|2022-06-16 04:09:50|698.07|695.67|698.2|695.8|698.2|695.8|698.07|695.67|0
1655352600000|2022-06-16 04:10:00|698.07|695.67|698.07|695.67|698.07|695.67|697.95|695.55|0
1655352610000|2022-06-16 04:10:10|698.32|695.92|698.07|695.67|698.32|695.92|698.07|695.67|0
1655352620000|2022-06-16 04:10:20|698.32|695.92|698.32|695.92|698.32|695.92|698.32|695.92|0
1655352640000|2022-06-16 04:10:40|698.57|696.17|698.57|696.17|698.57|696.17|698.57|696.17|0
1655352670000|2022-06-16 04:11:10|698.32|695.92|698.45|696.05|698.45|696.05|698.32|695.92|0
1655352680000|2022-06-16 04:11:20|698.32|695.92|698.57|696.17|698.57|696.17|698.32|695.92|0
1655352690000|2022-06-16 04:11:30|698.82|696.42|699.07|696.67|699.07|696.67|698.82|696.42|0
1655352700000|2022-06-16 04:11:40|699.2|696.8|699.07|696.67|699.32|696.92|699.07|696.67|0
1655352710000|2022-06-16 04:11:50|698.82|696.42|699.07|696.67|699.07|696.67|698.82|696.42|0
1655352730000|2022-06-16 04:12:10|699.2|696.8|699.07|696.67|699.32|696.92|699.07|696.67|0
1655352740000|2022-06-16 04:12:20|698.95|696.55|698.82|696.42|698.95|696.55|698.82|696.42|0
1655352750000|2022-06-16 04:12:30|699.07|696.67|699.32|696.92|699.32|696.92|699.07|696.67|0
1655352760000|2022-06-16 04:12:40|699.57|697.17|699.57|697.17|699.57|697.17|699.57|697.17|0
1655352780000|2022-06-16 04:13:00|700.82|698.42|700.32|697.92|700.82|698.42|700.32|697.92|0
1655352790000|2022-06-16 04:13:10|700.07|697.67|700.32|697.92|700.32|697.92|700.07|697.67|0
1655352800000|2022-06-16 04:13:20|700.07|697.67|700.32|697.92|700.32|697.92|700.07|697.67|0
1655352810000|2022-06-16 04:13:30|700.2|697.8|700.07|697.67|700.2|697.8|700.07|697.67|0
1655352820000|2022-06-16 04:13:40|700.32|697.92|699.57|697.17|700.32|697.92|699.57|697.17|0
1655352830000|2022-06-16 04:13:50|699.32|696.92|699.32|696.92|699.32|696.92|699.32|696.92|0
1655352840000|2022-06-16 04:14:00|699.57|697.17|698.32|695.92|699.57|697.17|698.32|695.92|0
1655352850000|2022-06-16 04:14:10|698.2|695.8|698.32|695.92|698.32|695.92|698.2|695.8|0
1655352860000|2022-06-16 04:14:20|698.07|695.67|697.82|695.42|698.07|695.67|697.82|695.42|0
1655352870000|2022-06-16 04:14:30|697.57|695.17|697.32|694.92|697.57|695.17|697.32|694.92|0
1655352890000|2022-06-16 04:14:50|697.57|695.17|697.57|695.17|697.57|695.17|697.57|695.17|0
1655352900000|2022-06-16 04:15:00|697.32|694.92|697.32|694.92|697.32|694.92|697.32|694.92|0
1655352910000|2022-06-16 04:15:10|697.45|695.05|697.57|695.17|697.57|695.17|697.45|695.05|0
1655352920000|2022-06-16 04:15:20|697.95|695.55|697.82|695.42|698.07|695.67|697.82|695.42|0
1655352930000|2022-06-16 04:15:30|697.95|695.55|697.95|695.55|697.95|695.55|697.82|695.42|0
1655352940000|2022-06-16 04:15:40|697.82|695.42|697.82|695.42|697.82|695.42|697.82|695.42|0
1655352960000|2022-06-16 04:16:00|697.57|695.17|697.57|695.17|697.57|695.17|697.57|695.17|0
1655352970000|2022-06-16 04:16:10|697.7|695.3|697.82|695.42|697.82|695.42|697.7|695.3|0
1655352990000|2022-06-16 04:16:30|697.7|695.3|697.7|695.3|697.7|695.3|697.7|695.3|0
1655353000000|2022-06-16 04:16:40|697.57|695.17|697.32|694.92|697.57|695.17|697.32|694.92|0
1655353010000|2022-06-16 04:16:50|697.45|695.05|697.32|694.92|697.45|695.05|697.32|694.92|0
1655353030000|2022-06-16 04:17:10|697.45|695.05|697.82|695.42|697.82|695.42|697.45|695.05|0
1655353040000|2022-06-16 04:17:20|698.32|695.92|698.32|695.92|698.32|695.92|698.32|695.92|0
1655353060000|2022-06-16 04:17:40|698.07|695.67|698.32|695.92|698.32|695.92|698.07|695.67|0
1655353080000|2022-06-16 04:18:00|698.57|696.17|699.57|697.17|699.57|697.17|698.57|696.17|0
1655353090000|2022-06-16 04:18:10|699.7|697.3|699.82|697.42|699.82|697.42|699.7|697.3|0
1655353100000|2022-06-16 04:18:20|700.07|697.67|700.07|697.67|700.07|697.67|700.07|697.67|0
1655353110000|2022-06-16 04:18:30|699.82|697.42|699.82|697.42|699.95|697.55|699.82|697.42|0
1655353120000|2022-06-16 04:18:40|699.32|696.92|699.07|696.67|699.32|696.92|699.07|696.67|0
1655353130000|2022-06-16 04:18:50|698.82|696.42|698.7|696.3|699.07|696.67|698.7|696.3|0
1655353140000|2022-06-16 04:19:00|698.82|696.42|698.82|696.42|698.95|696.55|698.82|696.42|0
1655353150000|2022-06-16 04:19:10|699.07|696.67|699.07|696.67|699.07|696.67|699.07|696.67|0
1655353160000|2022-06-16 04:19:20|699.57|697.17|699.57|697.17|699.57|697.17|699.57|697.17|0
1655353170000|2022-06-16 04:19:30|699.32|696.92|700.32|697.92|700.32|697.92|699.32|696.92|0
1655353180000|2022-06-16 04:19:40|700.07|697.67|699.82|697.42|700.07|697.67|699.82|697.42|0
1655353190000|2022-06-16 04:19:50|700.82|698.42|700.57|698.17|700.82|698.42|700.57|698.17|0
1655353200000|2022-06-16 04:20:00|700.7|698.3|700.45|698.05|700.82|698.42|700.45|698.05|0
1655353210000|2022-06-16 04:20:10|700.32|697.92|700.57|698.17|700.57|698.17|700.32|697.92|0
1655353220000|2022-06-16 04:20:20|700.32|697.92|699.82|697.42|700.32|697.92|699.82|697.42|0
1655353230000|2022-06-16 04:20:30|699.32|696.92|697.82|695.42|699.32|696.92|697.82|695.42|0
1655353240000|2022-06-16 04:20:40|698.07|695.67|698.07|695.67|698.07|695.67|697.82|695.42|0
1655353250000|2022-06-16 04:20:50|697.82|695.42|697.7|695.3|697.82|695.42|697.7|695.3|0
1655353260000|2022-06-16 04:21:00|697.82|695.42|698.07|695.67|698.07|695.67|697.82|695.42|0
1655353270000|2022-06-16 04:21:10|698.32|695.92|699.07|696.67|699.07|696.67|698.32|695.92|0
1655353280000|2022-06-16 04:21:20|699.32|696.92|699.07|696.67|699.32|696.92|699.07|696.67|0
1655353290000|2022-06-16 04:21:30|699.32|696.92|699.32|696.92|699.32|696.92|699.32|696.92|0
1655353300000|2022-06-16 04:21:40|699.45|697.05|699.45|697.05|699.45|697.05|699.32|696.92|0
1655353310000|2022-06-16 04:21:50|699.32|696.92|699.07|696.67|699.32|696.92|699.07|696.67|0
1655353320000|2022-06-16 04:22:00|698.95|696.55|699.57|697.17|699.95|697.55|698.95|696.55|0
1655353330000|2022-06-16 04:22:10|699.45|697.05|699.7|697.3|699.7|697.3|699.45|697.05|0
1655353340000|2022-06-16 04:22:20|699.57|697.17|700.07|697.67|700.07|697.67|699.57|697.17|0
1655353350000|2022-06-16 04:22:30|700.2|697.8|700.57|698.17|700.57|698.17|700.2|697.8|0
1655353360000|2022-06-16 04:22:40|700.82|698.42|700.57|698.17|700.82|698.42|700.57|698.17|0
1655353370000|2022-06-16 04:22:50|700.45|698.05|700.32|697.92|700.45|698.05|700.32|697.92|0
1655353380000|2022-06-16 04:23:00|700.82|698.42|701.2|698.8|701.2|698.8|700.82|698.42|0
1655353390000|2022-06-16 04:23:10|701.07|698.67|701.57|699.17|701.57|699.17|701.07|698.67|0
1655353400000|2022-06-16 04:23:20|701.32|698.92|701.07|698.67|701.32|698.92|701.07|698.67|0
1655353410000|2022-06-16 04:23:30|701.2|698.8|701.32|698.92|701.32|698.92|701.07|698.67|0
1655353420000|2022-06-16 04:23:40|701.07|698.67|701.32|698.92|701.32|698.92|701.07|698.67|0
1655353430000|2022-06-16 04:23:50|701.57|699.17|701.57|699.17|701.57|699.17|701.57|699.17|0
1655353440000|2022-06-16 04:24:00|701.82|699.42|701.95|699.55|701.95|699.55|701.82|699.42|0
1655353450000|2022-06-16 04:24:10|701.7|699.3|702.45|700.05|702.45|700.05|701.7|699.3|0
1655353460000|2022-06-16 04:24:20|702.57|700.17|702.57|700.17|702.82|700.42|702.57|700.17|0
1655353470000|2022-06-16 04:24:30|702.7|700.3|702.32|699.92|702.7|700.3|702.32|699.92|0
1655353480000|2022-06-16 04:24:40|702.57|700.17|702.82|700.42|702.82|700.42|702.57|700.17|0
1655353500000|2022-06-16 04:25:00|702.7|700.3|702.82|700.42|702.82|700.42|702.7|700.3|0
1655353510000|2022-06-16 04:25:10|702.57|700.17|702.57|700.17|702.57|700.17|702.57|700.17|0
1655353530000|2022-06-16 04:25:30|702.07|699.67|701.57|699.17|702.07|699.67|701.57|699.17|0
1655353540000|2022-06-16 04:25:40|701.82|699.42|701.82|699.42|701.82|699.42|701.82|699.42|0
1655353550000|2022-06-16 04:25:50|701.95|699.55|701.7|699.3|701.95|699.55|701.7|699.3|0
1655353560000|2022-06-16 04:26:00|701.57|699.17|700.82|698.42|701.57|699.17|700.82|698.42|0
1655353570000|2022-06-16 04:26:10|700.45|698.05|700.32|697.92|700.57|698.17|700.32|697.92|0
1655353580000|2022-06-16 04:26:20|700.07|697.67|699.82|697.42|700.2|697.8|699.82|697.42|0
1655353590000|2022-06-16 04:26:30|700.07|697.67|700.32|697.92|700.32|697.92|700.07|697.67|0
1655353600000|2022-06-16 04:26:40|700.07|697.67|700.2|697.8|700.2|697.8|700.07|697.67|0
1655353610000|2022-06-16 04:26:50|700.07|697.67|700.07|697.67|700.07|697.67|700.07|697.67|0
1655353630000|2022-06-16 04:27:10|699.95|697.55|700.07|697.67|700.07|697.67|699.82|697.42|0
1655353650000|2022-06-16 04:27:30|699.82|697.42|699.57|697.17|699.82|697.42|699.57|697.17|0
1655353660000|2022-06-16 04:27:40|699.32|696.92|699.57|697.17|699.57|697.17|699.32|696.92|0
1655353670000|2022-06-16 04:27:50|699.32|696.92|699.32|696.92|699.45|697.05|699.32|696.92|0
1655353680000|2022-06-16 04:28:00|700.32|697.92|700.32|697.92|700.32|697.92|700.32|697.92|0
1655353690000|2022-06-16 04:28:10|700.82|698.42|700.82|698.42|700.82|698.42|700.82|698.42|0
1655353700000|2022-06-16 04:28:20|700.57|698.17|700.32|697.92|700.57|698.17|700.32|697.92|0
1655353710000|2022-06-16 04:28:30|700.45|698.05|700.57|698.17|700.57|698.17|700.45|698.05|0
1655353720000|2022-06-16 04:28:40|700.45|698.05|700.57|698.17|700.57|698.17|700.45|698.05|0
1655353730000|2022-06-16 04:28:50|700.7|698.3|701.07|698.67|701.07|698.67|700.7|698.3|0
1655353740000|2022-06-16 04:29:00|701.32|698.92|701.32|698.92|701.32|698.92|701.32|698.92|0
1655353750000|2022-06-16 04:29:10|701.07|698.67|701.57|699.17|701.57|699.17|701.07|698.67|0
1655353760000|2022-06-16 04:29:20|701.32|698.92|701.2|698.8|701.32|698.92|701.07|698.67|0
1655353770000|2022-06-16 04:29:30|701.07|698.67|700.82|698.42|701.07|698.67|700.82|698.42|0
1655353780000|2022-06-16 04:29:40|701.07|698.67|700.82|698.42|701.07|698.67|700.82|698.42|0
1655353790000|2022-06-16 04:29:50|700.95|698.55|701.07|698.67|701.07|698.67|700.95|698.55|0
1655353800000|2022-06-16 04:30:00|700.82|698.42|700.82|698.42|700.82|698.42|700.45|698.05|0
1655353810000|2022-06-16 04:30:10|700.57|698.17|701.32|698.92|701.32|698.92|700.57|698.17|0
1655353820000|2022-06-16 04:30:20|700.57|698.17|700.57|698.17|700.82|698.42|700.57|698.17|0
1655353830000|2022-06-16 04:30:30|700.32|697.92|700.07|697.67|700.32|697.92|700.07|697.67|0
1655353840000|2022-06-16 04:30:40|700.2|697.8|700.2|697.8|700.2|697.8|700.2|697.8|0
1655353850000|2022-06-16 04:30:50|700.07|697.67|700.07|697.67|700.2|697.8|700.07|697.67|0
1655353860000|2022-06-16 04:31:00|700.57|698.17|700.07|697.67|700.57|698.17|700.07|697.67|0
1655353870000|2022-06-16 04:31:10|699.95|697.55|700.07|697.67|700.32|697.92|699.95|697.55|0
1655353880000|2022-06-16 04:31:20|699.82|697.42|699.57|697.17|699.82|697.42|699.57|697.17|0
1655353890000|2022-06-16 04:31:30|699.32|696.92|699.32|696.92|699.32|696.92|699.2|696.8|0
1655353900000|2022-06-16 04:31:40|699.57|697.17|699.45|697.05|699.57|697.17|699.45|697.05|0
1655353910000|2022-06-16 04:31:50|699.32|696.92|699.32|696.92|699.32|696.92|699.07|696.67|0
1655353920000|2022-06-16 04:32:00|699.45|697.05|699.32|696.92|699.45|697.05|699.32|696.92|0
1655353930000|2022-06-16 04:32:10|699.82|697.42|699.82|697.42|699.82|697.42|699.82|697.42|0
1655353940000|2022-06-16 04:32:20|699.95|697.55|699.32|696.92|699.95|697.55|699.32|696.92|0
1655353950000|2022-06-16 04:32:30|699.57|697.17|699.32|696.92|699.57|697.17|699.32|696.92|0
1655353960000|2022-06-16 04:32:40|699.2|696.8|699.07|696.67|699.32|696.92|699.07|696.67|0
1655353970000|2022-06-16 04:32:50|698.82|696.42|698.82|696.42|698.82|696.42|698.82|696.42|0
1655353980000|2022-06-16 04:33:00|699.2|696.8|699.07|696.67|699.2|696.8|699.07|696.67|0
1655353990000|2022-06-16 04:33:10|698.82|696.42|699.07|696.67|699.07|696.67|698.82|696.42|0
1655354000000|2022-06-16 04:33:20|698.82|696.42|698.82|696.42|698.82|696.42|698.82|696.42|0
1655354020000|2022-06-16 04:33:40|698.57|696.17|699.07|696.67|699.07|696.67|698.57|696.17|0
1655354030000|2022-06-16 04:33:50|698.82|696.42|698.82|696.42|698.82|696.42|698.82|696.42|0
1655354040000|2022-06-16 04:34:00|698.57|696.17|698.07|695.67|698.57|696.17|698.07|695.67|0
1655354050000|2022-06-16 04:34:10|698.32|695.92|698.57|696.17|698.57|696.17|698.32|695.92|0
1655354060000|2022-06-16 04:34:20|698.2|695.8|697.82|695.42|698.2|695.8|697.82|695.42|0
1655354070000|2022-06-16 04:34:30|697.7|695.3|697.57|695.17|697.7|695.3|697.45|695.05|0
1655354080000|2022-06-16 04:34:40|697.45|695.05|697.32|694.92|697.45|695.05|697.32|694.92|0
1655354090000|2022-06-16 04:34:50|697.57|695.17|697.57|695.17|697.57|695.17|697.57|695.17|0
1655354100000|2022-06-16 04:35:00|697.82|695.42|697.57|695.17|697.82|695.42|697.57|695.17|0
1655354110000|2022-06-16 04:35:10|697.82|695.42|698.32|695.92|698.32|695.92|697.82|695.42|0
1655354120000|2022-06-16 04:35:20|698.82|696.42|698.57|696.17|698.82|696.42|698.57|696.17|0
1655354130000|2022-06-16 04:35:30|698.82|696.42|698.57|696.17|698.82|696.42|698.57|696.17|0
1655354140000|2022-06-16 04:35:40|698.7|696.3|698.45|696.05|698.7|696.3|698.45|696.05|0
1655354150000|2022-06-16 04:35:50|698.32|695.92|698.2|695.8|698.32|695.92|698.2|695.8|0
1655354160000|2022-06-16 04:36:00|698.32|695.92|698.07|695.67|698.32|695.92|698.07|695.67|0
1655354180000|2022-06-16 04:36:20|697.82|695.42|697.57|695.17|697.82|695.42|697.57|695.17|0
1655354190000|2022-06-16 04:36:30|697.82|695.42|698.32|695.92|698.32|695.92|697.82|695.42|0
1655354200000|2022-06-16 04:36:40|698.2|695.8|697.82|695.42|698.2|695.8|697.82|695.42|0
1655354210000|2022-06-16 04:36:50|698.07|695.67|698.07|695.67|698.07|695.67|698.07|695.67|0
1655354230000|2022-06-16 04:37:10|697.95|695.55|698.2|695.8|698.2|695.8|697.95|695.55|0
1655354240000|2022-06-16 04:37:20|698.32|695.92|698.2|695.8|698.32|695.92|698.2|695.8|0
1655354250000|2022-06-16 04:37:30|698.32|695.92|698.32|695.92|698.32|695.92|698.32|695.92|0
1655354270000|2022-06-16 04:37:50|698.57|696.17|698.57|696.17|698.57|696.17|698.57|696.17|0
1655354280000|2022-06-16 04:38:00|698.82|696.42|698.32|695.92|698.82|696.42|698.32|695.92|0
1655354290000|2022-06-16 04:38:10|698.57|696.17|698.57|696.17|698.57|696.17|698.57|696.17|0
1655354300000|2022-06-16 04:38:20|698.82|696.42|698.45|696.05|699.07|696.67|698.45|696.05|0
1655354310000|2022-06-16 04:38:30|698.57|696.17|698.57|696.17|698.57|696.17|698.57|696.17|0
1655354320000|2022-06-16 04:38:40|698.7|696.3|698.7|696.3|698.7|696.3|698.7|696.3|0
1655354330000|2022-06-16 04:38:50|698.82|696.42|698.57|696.17|698.82|696.42|698.57|696.17|0
1655354340000|2022-06-16 04:39:00|698.32|695.92|697.82|695.42|698.32|695.92|697.82|695.42|0
1655354360000|2022-06-16 04:39:20|698.07|695.67|698.07|695.67|698.07|695.67|698.07|695.67|0
1655354380000|2022-06-16 04:39:40|697.82|695.42|697.82|695.42|697.82|695.42|697.82|695.42|0
1655354400000|2022-06-16 04:40:00|697.7|695.3|697.82|695.42|697.82|695.42|697.7|695.3|0
1655354410000|2022-06-16 04:40:10|697.7|695.3|697.7|695.3|697.7|695.3|697.57|695.17|0
1655354420000|2022-06-16 04:40:20|697.82|695.42|698.07|695.67|698.07|695.67|697.82|695.42|0
1655354430000|2022-06-16 04:40:30|698.2|695.8|698.2|695.8|698.2|695.8|698.2|695.8|0
1655354440000|2022-06-16 04:40:40|698.07|695.67|698.07|695.67|698.07|695.67|698.07|695.67|0
1655354450000|2022-06-16 04:40:50|697.82|695.42|697.82|695.42|697.82|695.42|697.82|695.42|0
1655354460000|2022-06-16 04:41:00|698.07|695.67|698.82|696.42|699.07|696.67|698.07|695.67|0
1655354480000|2022-06-16 04:41:20|698.95|696.55|698.95|696.55|698.95|696.55|698.95|696.55|0
1655354490000|2022-06-16 04:41:30|699.32|696.92|699.57|697.17|699.57|697.17|699.07|696.67|0
1655354500000|2022-06-16 04:41:40|699.07|696.67|699.2|696.8|699.32|696.92|699.07|696.67|0
1655354510000|2022-06-16 04:41:50|699.07|696.67|699.07|696.67|699.07|696.67|699.07|696.67|0
1655354520000|2022-06-16 04:42:00|698.82|696.42|698.57|696.17|698.82|696.42|698.57|696.17|0
1655354540000|2022-06-16 04:42:20|698.95|696.55|698.82|696.42|699.07|696.67|698.82|696.42|0
1655354550000|2022-06-16 04:42:30|699.07|696.67|699.2|696.8|699.2|696.8|699.07|696.67|0
1655354560000|2022-06-16 04:42:40|699.32|696.92|699.57|697.17|699.57|697.17|699.32|696.92|0
1655354570000|2022-06-16 04:42:50|699.82|697.42|699.95|697.55|699.95|697.55|699.82|697.42|0
1655354580000|2022-06-16 04:43:00|700.07|697.67|700.32|697.92|700.32|697.92|700.07|697.67|0
1655354590000|2022-06-16 04:43:10|700.57|698.17|700.57|698.17|700.57|698.17|700.57|698.17|0
1655354610000|2022-06-16 04:43:30|701.07|698.67|701.07|698.67|701.07|698.67|701.07|698.67|0
1655354620000|2022-06-16 04:43:40|701.32|698.92|702.32|699.92|702.32|699.92|701.32|698.92|0
1655354630000|2022-06-16 04:43:50|702.2|699.8|702.32|699.92|702.32|699.92|702.2|699.8|0
1655354640000|2022-06-16 04:44:00|702.57|700.17|703.07|700.67|703.07|700.67|702.57|700.17|0
1655354650000|2022-06-16 04:44:10|703.32|700.92|702.95|700.55|703.32|700.92|702.95|700.55|0
1655354660000|2022-06-16 04:44:20|703.07|700.67|702.57|700.17|703.07|700.67|702.45|700.05|0
1655354670000|2022-06-16 04:44:30|702.82|700.42|702.82|700.42|702.82|700.42|702.82|700.42|0
1655354680000|2022-06-16 04:44:40|702.7|700.3|702.82|700.42|702.82|700.42|702.57|700.17|0
1655354700000|2022-06-16 04:45:00|702.57|700.17|702.32|699.92|702.82|700.42|702.32|699.92|0
1655354710000|2022-06-16 04:45:10|702.2|699.8|702.32|699.92|702.32|699.92|702.2|699.8|0
1655354720000|2022-06-16 04:45:20|702.57|700.17|702.7|700.3|702.7|700.3|702.45|700.05|0
1655354730000|2022-06-16 04:45:30|702.32|699.92|702.32|699.92|702.32|699.92|702.32|699.92|0
1655354750000|2022-06-16 04:45:50|702.07|699.67|701.82|699.42|702.07|699.67|701.82|699.42|0
1655354760000|2022-06-16 04:46:00|701.57|699.17|701.57|699.17|701.57|699.17|701.57|699.17|0
1655354770000|2022-06-16 04:46:10|701.82|699.42|702.07|699.67|702.07|699.67|701.57|699.17|0
1655354780000|2022-06-16 04:46:20|701.95|699.55|702.32|699.92|702.32|699.92|701.95|699.55|0
1655354790000|2022-06-16 04:46:30|702.07|699.67|702.07|699.67|702.07|699.67|702.07|699.67|0
1655354800000|2022-06-16 04:46:40|702.2|699.8|702.07|699.67|702.2|699.8|702.07|699.67|0
1655354810000|2022-06-16 04:46:50|702.32|699.92|703.32|700.92|703.32|700.92|702.32|699.92|0
1655354820000|2022-06-16 04:47:00|703.2|700.8|702.32|699.92|703.2|700.8|702.32|699.92|0
1655354830000|2022-06-16 04:47:10|702.45|700.05|702.82|700.42|702.82|700.42|702.45|700.05|0
1655354840000|2022-06-16 04:47:20|703.07|700.67|703.07|700.67|703.07|700.67|702.82|700.42|0
1655354850000|2022-06-16 04:47:30|702.82|700.42|702.82|700.42|702.82|700.42|702.82|700.42|0
1655354860000|2022-06-16 04:47:40|702.95|700.55|702.82|700.42|702.95|700.55|702.82|700.42|0
1655354870000|2022-06-16 04:47:50|702.57|700.17|703.07|700.67|703.07|700.67|702.57|700.17|0
1655354880000|2022-06-16 04:48:00|702.82|700.42|703.07|700.67|703.32|700.92|702.82|700.42|0
1655354900000|2022-06-16 04:48:20|702.82|700.42|702.82|700.42|702.82|700.42|702.82|700.42|0
1655354910000|2022-06-16 04:48:30|702.57|700.17|702.32|699.92|702.57|700.17|702.32|699.92|0
1655354920000|2022-06-16 04:48:40|702.07|699.67|702.07|699.67|702.07|699.67|702.07|699.67|0
1655354930000|2022-06-16 04:48:50|702.2|699.8|702.57|700.17|702.57|700.17|701.95|699.55|0
1655354940000|2022-06-16 04:49:00|702.82|700.42|702.95|700.55|702.95|700.55|702.82|700.42|0
1655354950000|2022-06-16 04:49:10|703.07|700.67|701.57|699.17|703.07|700.67|701.57|699.17|0
1655354960000|2022-06-16 04:49:20|701.82|699.42|702.07|699.67|702.07|699.67|701.82|699.42|0
1655354970000|2022-06-16 04:49:30|702.2|699.8|702.32|699.92|702.32|699.92|702.2|699.8|0
1655354980000|2022-06-16 04:49:40|702.57|700.17|702.82|700.42|702.82|700.42|702.57|700.17|0
1655354990000|2022-06-16 04:49:50|702.32|699.92|702.07|699.67|702.32|699.92|702.07|699.67|0
1655355000000|2022-06-16 04:50:00|701.82|699.42|701.82|699.42|701.82|699.42|701.82|699.42|0
1655355010000|2022-06-16 04:50:10|702.32|699.92|702.57|700.17|702.57|700.17|702.32|699.92|0
1655355020000|2022-06-16 04:50:20|702.82|700.42|703.32|700.92|703.32|700.92|702.57|700.17|0
1655355030000|2022-06-16 04:50:30|703.07|700.67|703.07|700.67|703.07|700.67|703.07|700.67|0
1655355040000|2022-06-16 04:50:40|702.95|700.55|702.82|700.42|702.95|700.55|702.82|700.42|0
1655355050000|2022-06-16 04:50:50|703.07|700.67|703.07|700.67|703.07|700.67|703.07|700.67|0
1655355070000|2022-06-16 04:51:10|703.32|700.92|703.32|700.92|703.32|700.92|703.32|700.92|0
1655355080000|2022-06-16 04:51:20|703.2|700.8|703.07|700.67|703.2|700.8|703.07|700.67|0
1655355090000|2022-06-16 04:51:30|703.32|700.92|703.32|700.92|703.57|701.17|703.2|700.8|0
1655355100000|2022-06-16 04:51:40|703.07|700.67|703.32|700.92|703.32|700.92|702.82|700.42|0
1655355120000|2022-06-16 04:52:00|703.07|700.67|703.32|700.92|703.32|700.92|703.07|700.67|0
1655355130000|2022-06-16 04:52:10|703.07|700.67|703.2|700.8|703.2|700.8|703.07|700.67|0
1655355140000|2022-06-16 04:52:20|703.32|700.92|703.32|700.92|703.57|701.17|703.32|700.92|0
1655355150000|2022-06-16 04:52:30|703.57|701.17|703.57|701.17|703.57|701.17|703.57|701.17|0
1655355180000|2022-06-16 04:53:00|703.32|700.92|703.32|700.92|703.32|700.92|703.32|700.92|0
1655355190000|2022-06-16 04:53:10|703.45|701.05|703.57|701.17|703.57|701.17|703.45|701.05|0
1655355250000|2022-06-16 04:54:10|703.2|700.8|703.07|700.67|703.2|700.8|703.07|700.67|0
1655355270000|2022-06-16 04:54:30|703.32|700.92|703.2|700.8|703.32|700.92|703.07|700.67|0
1655355280000|2022-06-16 04:54:40|703.32|700.92|703.07|700.67|703.32|700.92|703.07|700.67|0
1655355290000|2022-06-16 04:54:50|702.82|700.42|703.07|700.67|703.07|700.67|702.82|700.42|0
1655355300000|2022-06-16 04:55:00|702.82|700.42|703.32|700.92|703.32|700.92|702.82|700.42|0
1655355310000|2022-06-16 04:55:10|703.45|701.05|703.57|701.17|703.57|701.17|703.45|701.05|0
1655355340000|2022-06-16 04:55:40|703.45|701.05|703.32|700.92|703.45|701.05|703.32|700.92|0
1655355350000|2022-06-16 04:55:50|703.57|701.17|703.32|700.92|703.57|701.17|703.32|700.92|0
1655355360000|2022-06-16 04:56:00|703.57|701.17|703.82|701.42|704.07|701.67|703.57|701.17|0
1655355370000|2022-06-16 04:56:10|703.57|701.17|703.32|700.92|703.57|701.17|703.32|700.92|0
1655355380000|2022-06-16 04:56:20|703.07|700.67|703.32|700.92|703.32|700.92|703.07|700.67|0
1655355390000|2022-06-16 04:56:30|703.45|701.05|703.57|701.17|703.57|701.17|703.45|701.05|0
1655355400000|2022-06-16 04:56:40|703.32|700.92|703.45|701.05|703.45|701.05|703.32|700.92|0
1655355410000|2022-06-16 04:56:50|703.32|700.92|703.32|700.92|703.32|700.92|703.32|700.92|0
1655355420000|2022-06-16 04:57:00|703.2|700.8|703.07|700.67|703.2|700.8|703.07|700.67|0
1655355430000|2022-06-16 04:57:10|703.32|700.92|703.2|700.8|703.32|700.92|703.2|700.8|0
1655355440000|2022-06-16 04:57:20|703.07|700.67|703.2|700.8|703.2|700.8|703.07|700.67|0
1655355450000|2022-06-16 04:57:30|703.07|700.67|703.07|700.67|703.07|700.67|702.82|700.42|0
1655355460000|2022-06-16 04:57:40|703.32|700.92|703.07|700.67|703.32|700.92|703.07|700.67|0
1655355470000|2022-06-16 04:57:50|702.82|700.42|702.82|700.42|702.82|700.42|702.82|700.42|0
1655355480000|2022-06-16 04:58:00|702.57|700.17|702.45|700.05|702.57|700.17|702.45|700.05|0
1655355490000|2022-06-16 04:58:10|702.32|699.92|701.57|699.17|702.32|699.92|701.57|699.17|0
1655355500000|2022-06-16 04:58:20|701.32|698.92|701.57|699.17|701.57|699.17|701.32|698.92|0
1655355520000|2022-06-16 04:58:40|701.82|699.42|701.82|699.42|701.82|699.42|701.82|699.42|0
1655355530000|2022-06-16 04:58:50|702.32|699.92|702.45|700.05|702.57|700.17|702.32|699.92|0
1655355540000|2022-06-16 04:59:00|702.7|700.3|702.82|700.42|702.82|700.42|702.57|700.17|0
1655355550000|2022-06-16 04:59:10|702.57|700.17|702.95|700.55|702.95|700.55|702.57|700.17|0
1655355560000|2022-06-16 04:59:20|702.82|700.42|702.82|700.42|702.95|700.55|702.82|700.42|0
1655355570000|2022-06-16 04:59:30|703.32|700.92|704.07|701.67|704.07|701.67|703.32|700.92|0
1655355580000|2022-06-16 04:59:40|704.32|701.92|704.32|701.92|704.32|701.92|704.32|701.92|0
1655355590000|2022-06-16 04:59:50|705.32|702.92|705.32|702.92|705.32|702.92|705.32|702.92|0
1655355600000|2022-06-16 05:00:00|705.07|702.67|706.82|704.42|706.82|704.42|705.07|702.67|0
1655355610000|2022-06-16 05:00:10|707.2|704.8|706.82|704.42|707.32|704.92|706.82|704.42|0
1655355620000|2022-06-16 05:00:20|707.32|704.92|705.82|703.42|707.32|704.92|705.57|703.17|0
1655355630000|2022-06-16 05:00:30|706.32|703.92|706.32|703.92|706.32|703.92|706.2|703.8|0
1655355640000|2022-06-16 05:00:40|706.2|703.8|705.95|703.55|706.2|703.8|705.95|703.55|0
1655355650000|2022-06-16 05:00:50|705.57|703.17|705.07|702.67|705.57|703.17|705.07|702.67|0
1655355660000|2022-06-16 05:01:00|705.57|703.17|704.07|701.67|705.57|703.17|704.07|701.67|0
1655355670000|2022-06-16 05:01:10|703.95|701.55|703.82|701.42|703.95|701.55|703.82|701.42|0
1655355680000|2022-06-16 05:01:20|704.07|701.67|704.07|701.67|704.2|701.8|704.07|701.67|0
1655355690000|2022-06-16 05:01:30|704.7|702.3|705.57|703.17|705.82|703.42|704.7|702.3|0
1655355700000|2022-06-16 05:01:40|705.45|703.05|705.32|702.92|705.45|703.05|705.32|702.92|0
1655355710000|2022-06-16 05:01:50|705.2|702.8|705.82|703.42|705.82|703.42|705.2|702.8|0
1655355720000|2022-06-16 05:02:00|706.82|704.42|707.07|704.67|707.07|704.67|706.82|704.42|0
1655355730000|2022-06-16 05:02:10|707.32|704.92|707.57|705.17|707.57|705.17|707.32|704.92|0
1655355740000|2022-06-16 05:02:20|707.45|705.05|706.82|704.42|707.45|705.05|706.82|704.42|0
1655355750000|2022-06-16 05:02:30|706.57|704.17|707.57|705.17|707.7|705.3|706.57|704.17|0
1655355760000|2022-06-16 05:02:40|707.32|704.92|707.82|705.42|707.82|705.42|707.32|704.92|0
1655355770000|2022-06-16 05:02:50|708.07|705.67|708.07|705.67|708.07|705.67|707.82|705.42|0
1655355780000|2022-06-16 05:03:00|707.82|705.42|707.82|705.42|708.07|705.67|707.82|705.42|0
1655355790000|2022-06-16 05:03:10|707.57|705.17|707.45|705.05|707.57|705.17|707.45|705.05|0
1655355800000|2022-06-16 05:03:20|707.82|705.42|707.07|704.67|707.82|705.42|707.07|704.67|0
1655355810000|2022-06-16 05:03:30|707.32|704.92|707.07|704.67|707.32|704.92|707.07|704.67|0
1655355820000|2022-06-16 05:03:40|707.32|704.92|707.32|704.92|707.32|704.92|707.2|704.8|0
1655355830000|2022-06-16 05:03:50|707.2|704.8|707.82|705.42|707.82|705.42|707.2|704.8|0
1655355840000|2022-06-16 05:04:00|708.07|705.67|708.2|705.8|708.32|705.92|707.82|705.42|0
1655355850000|2022-06-16 05:04:10|707.82|705.42|707.32|704.92|707.82|705.42|707.32|704.92|0
1655355860000|2022-06-16 05:04:20|707.07|704.67|706.82|704.42|707.07|704.67|706.82|704.42|0
1655355870000|2022-06-16 05:04:30|707.32|704.92|708.07|705.67|708.07|705.67|707.32|704.92|0
1655355880000|2022-06-16 05:04:40|707.95|705.55|707.57|705.17|707.95|705.55|707.57|705.17|0
1655355890000|2022-06-16 05:04:50|707.45|705.05|707.45|705.05|707.57|705.17|707.32|704.92|0
1655355900000|2022-06-16 05:05:00|707.32|704.92|708.07|705.67|708.07|705.67|707.2|704.8|0
1655355910000|2022-06-16 05:05:10|707.82|705.42|707.32|704.92|707.82|705.42|707.32|704.92|0
1655355920000|2022-06-16 05:05:20|707.07|704.67|707.57|705.17|707.57|705.17|707.07|704.67|0
1655355930000|2022-06-16 05:05:30|707.82|705.42|708.07|705.67|708.07|705.67|707.82|705.42|0
1655355940000|2022-06-16 05:05:40|708.32|705.92|708.2|705.8|708.32|705.92|708.07|705.67|0
1655355950000|2022-06-16 05:05:50|707.82|705.42|707.57|705.17|707.82|705.42|707.57|705.17|0
1655355960000|2022-06-16 05:06:00|707.82|705.42|707.7|705.3|707.82|705.42|707.7|705.3|0
1655355970000|2022-06-16 05:06:10|707.57|705.17|708.2|705.8|708.2|705.8|707.57|705.17|0
1655355980000|2022-06-16 05:06:20|708.32|705.92|707.82|705.42|708.32|705.92|707.82|705.42|0
1655355990000|2022-06-16 05:06:30|707.95|705.55|708.07|705.67|708.07|705.67|707.95|705.55|0
1655356000000|2022-06-16 05:06:40|707.95|705.55|708.07|705.67|708.07|705.67|707.95|705.55|0
1655356010000|2022-06-16 05:06:50|707.82|705.42|708.07|705.67|708.07|705.67|707.82|705.42|0
1655356020000|2022-06-16 05:07:00|708.2|705.8|708.57|706.17|708.57|706.17|708.2|705.8|0
1655356030000|2022-06-16 05:07:10|709.07|706.67|709.07|706.67|709.32|706.92|709.07|706.67|0
1655356040000|2022-06-16 05:07:20|709.32|706.92|709.57|707.17|709.57|707.17|709.2|706.8|0
1655356050000|2022-06-16 05:07:30|709.07|706.67|709.57|707.17|709.57|707.17|709.07|706.67|0
1655356060000|2022-06-16 05:07:40|710.07|707.67|709.82|707.42|710.57|708.17|709.82|707.42|0
1655356070000|2022-06-16 05:07:50|709.95|707.55|709.82|707.42|709.95|707.55|709.57|707.17|0
1655356080000|2022-06-16 05:08:00|710.07|707.67|710.57|708.17|710.57|708.17|710.07|707.67|0
1655356090000|2022-06-16 05:08:10|710.07|707.67|709.32|706.92|710.07|707.67|709.32|706.92|0
1655356100000|2022-06-16 05:08:20|709.07|706.67|709.32|706.92|709.32|706.92|709.07|706.67|0
1655356110000|2022-06-16 05:08:30|709.57|707.17|709.57|707.17|709.57|707.17|709.57|707.17|0
1655356120000|2022-06-16 05:08:40|709.82|707.42|709.82|707.42|709.82|707.42|709.82|707.42|0
1655356130000|2022-06-16 05:08:50|709.95|707.55|710.32|707.92|710.32|707.92|709.95|707.55|0
1655356140000|2022-06-16 05:09:00|710.07|707.67|710.32|707.92|710.32|707.92|710.07|707.67|0
1655356150000|2022-06-16 05:09:10|710.07|707.67|709.82|707.42|710.07|707.67|709.57|707.17|0
1655356160000|2022-06-16 05:09:20|709.45|707.05|709.82|707.42|709.82|707.42|709.45|707.05|0
1655356170000|2022-06-16 05:09:30|709.7|707.3|709.95|707.55|709.95|707.55|709.7|707.3|0
1655356180000|2022-06-16 05:09:40|710.07|707.67|709.82|707.42|710.07|707.67|709.82|707.42|0
1655356190000|2022-06-16 05:09:50|709.57|707.17|709.82|707.42|709.82|707.42|709.57|707.17|0
1655356200000|2022-06-16 05:10:00|710.07|707.67|709.57|707.17|710.07|707.67|709.57|707.17|0
1655356210000|2022-06-16 05:10:10|709.32|706.92|709.32|706.92|709.57|707.17|709.32|706.92|0
1655356220000|2022-06-16 05:10:20|709.82|707.42|709.57|707.17|709.82|707.42|709.57|707.17|0
1655356230000|2022-06-16 05:10:30|709.82|707.42|709.82|707.42|709.82|707.42|709.82|707.42|0
1655356240000|2022-06-16 05:10:40|709.7|707.3|709.82|707.42|710.07|707.67|709.7|707.3|0
1655356250000|2022-06-16 05:10:50|709.57|707.17|709.82|707.42|709.82|707.42|709.57|707.17|0
1655356260000|2022-06-16 05:11:00|710.07|707.67|710.32|707.92|710.57|708.17|710.07|707.67|0
1655356270000|2022-06-16 05:11:10|710.7|708.3|711.07|708.67|711.07|708.67|710.7|708.3|0
1655356280000|2022-06-16 05:11:20|711.57|709.17|711.82|709.42|712.32|709.92|711.57|709.17|0
1655356290000|2022-06-16 05:11:30|711.57|709.17|712.32|709.92|712.32|709.92|711.57|709.17|0
1655356300000|2022-06-16 05:11:40|712.07|709.67|711.57|709.17|712.07|709.67|711.32|708.92|0
1655356310000|2022-06-16 05:11:50|711.82|709.42|712.45|710.05|712.45|710.05|711.82|709.42|0
1655356320000|2022-06-16 05:12:00|712.32|709.92|712.57|710.17|712.57|710.17|712.32|709.92|0
1655356330000|2022-06-16 05:12:10|712.45|710.05|713.57|711.17|713.57|711.17|712.07|709.67|0
1655356340000|2022-06-16 05:12:20|713.07|710.67|713.82|711.42|713.82|711.42|713.07|710.67|0
1655356350000|2022-06-16 05:12:30|713.57|711.17|713.57|711.17|713.57|711.17|713.57|711.17|0
1655356360000|2022-06-16 05:12:40|713.32|710.92|714.07|711.67|714.07|711.67|713.32|710.92|0
1655356370000|2022-06-16 05:12:50|714.2|711.8|714.32|711.92|714.32|711.92|714.07|711.67|0
1655356380000|2022-06-16 05:13:00|714.07|711.67|714.07|711.67|714.07|711.67|714.07|711.67|0
1655356390000|2022-06-16 05:13:10|714.45|712.05|714.32|711.92|714.57|712.17|714.32|711.92|0
1655356400000|2022-06-16 05:13:20|714.57|712.17|715.07|712.67|715.07|712.67|714.57|712.17|0
1655356410000|2022-06-16 05:13:30|714.82|712.42|714.82|712.42|714.95|712.55|714.82|712.42|0
1655356420000|2022-06-16 05:13:40|715.07|712.67|714.95|712.55|715.07|712.67|714.82|712.42|0
1655356430000|2022-06-16 05:13:50|715.32|712.92|715.45|713.05|715.57|713.17|715.32|712.92|0
1655356440000|2022-06-16 05:14:00|715.32|712.92|714.82|712.42|715.32|712.92|714.82|712.42|0
1655356450000|2022-06-16 05:14:10|714.57|712.17|713.82|711.42|714.57|712.17|713.82|711.42|0
1655356460000|2022-06-16 05:14:20|714.07|711.67|714.07|711.67|714.32|711.92|714.07|711.67|0
1655356470000|2022-06-16 05:14:30|714.32|711.92|714.2|711.8|714.32|711.92|714.2|711.8|0
1655356480000|2022-06-16 05:14:40|714.07|711.67|713.95|711.55|714.07|711.67|713.95|711.55|0
1655356490000|2022-06-16 05:14:50|714.07|711.67|714.07|711.67|714.07|711.67|714.07|711.67|0
1655356500000|2022-06-16 05:15:00|713.95|711.55|714.07|711.67|714.07|711.67|713.82|711.42|0
1655356510000|2022-06-16 05:15:10|713.32|710.92|713.45|711.05|713.57|711.17|713.32|710.92|0
1655356520000|2022-06-16 05:15:20|712.82|710.42|712.57|710.17|712.82|710.42|712.07|709.67|0
1655356530000|2022-06-16 05:15:30|713.07|710.67|713.32|710.92|713.32|710.92|713.07|710.67|0
1655356540000|2022-06-16 05:15:40|713.57|711.17|712.82|710.42|713.57|711.17|712.82|710.42|0
1655356550000|2022-06-16 05:15:50|712.57|710.17|712.95|710.55|712.95|710.55|712.57|710.17|0
1655356560000|2022-06-16 05:16:00|714.32|711.92|713.82|711.42|714.32|711.92|713.82|711.42|0
1655356570000|2022-06-16 05:16:10|714.07|711.67|714.95|712.55|714.95|712.55|714.07|711.67|0
1655356580000|2022-06-16 05:16:20|714.32|711.92|714.57|712.17|714.57|712.17|714.32|711.92|0
1655356590000|2022-06-16 05:16:30|714.32|711.92|714.57|712.17|714.57|712.17|714.32|711.92|0
1655356600000|2022-06-16 05:16:40|714.07|711.67|713.82|711.42|714.32|711.92|713.82|711.42|0
1655356610000|2022-06-16 05:16:50|713.32|710.92|713.07|710.67|713.32|710.92|713.07|710.67|0
1655356620000|2022-06-16 05:17:00|713.32|710.92|713.32|710.92|713.32|710.92|713.32|710.92|0
1655356630000|2022-06-16 05:17:10|713.2|710.8|713.07|710.67|713.2|710.8|713.07|710.67|0
1655356640000|2022-06-16 05:17:20|712.7|710.3|712.32|709.92|712.7|710.3|712.32|709.92|0
1655356650000|2022-06-16 05:17:30|712.07|709.67|712.07|709.67|712.32|709.92|712.07|709.67|0
1655356660000|2022-06-16 05:17:40|712.32|709.92|712.2|709.8|712.32|709.92|712.2|709.8|0
1655356670000|2022-06-16 05:17:50|712.07|709.67|712.32|709.92|712.32|709.92|712.07|709.67|0
1655356680000|2022-06-16 05:18:00|712.57|710.17|712.32|709.92|712.57|710.17|712.07|709.67|0
1655356690000|2022-06-16 05:18:10|712.07|709.67|711.82|709.42|712.07|709.67|711.7|709.3|0
1655356710000|2022-06-16 05:18:30|712.07|709.67|711.7|709.3|712.07|709.67|711.7|709.3|0
1655356720000|2022-06-16 05:18:40|711.57|709.17|711.7|709.3|711.7|709.3|711.57|709.17|0
1655356730000|2022-06-16 05:18:50|711.95|709.55|711.82|709.42|711.95|709.55|711.82|709.42|0
1655356740000|2022-06-16 05:19:00|711.7|709.3|712.07|709.67|712.07|709.67|711.57|709.17|0
1655356750000|2022-06-16 05:19:10|712.32|709.92|712.82|710.42|712.82|710.42|712.32|709.92|0
1655356760000|2022-06-16 05:19:20|712.57|710.17|712.82|710.42|712.82|710.42|712.57|710.17|0
1655356770000|2022-06-16 05:19:30|712.57|710.17|712.57|710.17|712.57|710.17|712.45|710.05|0
1655356780000|2022-06-16 05:19:40|712.32|709.92|713.07|710.67|713.07|710.67|712.32|709.92|0
1655356790000|2022-06-16 05:19:50|712.82|710.42|712.82|710.42|712.95|710.55|712.82|710.42|0
1655356800000|2022-06-16 05:20:00|713.07|710.67|712.45|710.05|713.07|710.67|712.45|710.05|0
1655356810000|2022-06-16 05:20:10|712.57|710.17|712.32|709.92|712.57|710.17|712.2|709.8|0
1655356820000|2022-06-16 05:20:20|712.2|709.8|712.32|709.92|712.32|709.92|712.2|709.8|0
1655356840000|2022-06-16 05:20:40|712.45|710.05|711.82|709.42|712.45|710.05|711.82|709.42|0
1655356850000|2022-06-16 05:20:50|711.57|709.17|711.7|709.3|711.7|709.3|711.57|709.17|0
1655356860000|2022-06-16 05:21:00|711.57|709.17|711.57|709.17|711.7|709.3|711.57|709.17|0
1655356870000|2022-06-16 05:21:10|711.32|708.92|710.82|708.42|711.32|708.92|710.82|708.42|0
1655356880000|2022-06-16 05:21:20|711.32|708.92|711.07|708.67|711.32|708.92|711.07|708.67|0
1655356890000|2022-06-16 05:21:30|710.82|708.42|711.07|708.67|711.07|708.67|710.57|708.17|0
1655356900000|2022-06-16 05:21:40|710.82|708.42|711.2|708.8|711.2|708.8|710.82|708.42|0
1655356910000|2022-06-16 05:21:50|712.07|709.67|712.2|709.8|712.2|709.8|712.07|709.67|0
1655356920000|2022-06-16 05:22:00|712.07|709.67|711.82|709.42|712.07|709.67|711.82|709.42|0
1655356930000|2022-06-16 05:22:10|711.95|709.55|712.57|710.17|712.57|710.17|711.82|709.42|0
1655356940000|2022-06-16 05:22:20|712.32|709.92|712.32|709.92|712.32|709.92|712.32|709.92|0
1655356950000|2022-06-16 05:22:30|712.82|710.42|712.32|709.92|712.82|710.42|712.32|709.92|0
1655356960000|2022-06-16 05:22:40|712.57|710.17|712.32|709.92|712.57|710.17|712.07|709.67|0
1655356970000|2022-06-16 05:22:50|712.2|709.8|712.07|709.67|712.2|709.8|712.07|709.67|0
1655356980000|2022-06-16 05:23:00|711.82|709.42|712.32|709.92|712.32|709.92|711.82|709.42|0
1655356990000|2022-06-16 05:23:10|711.95|709.55|712.07|709.67|712.07|709.67|711.82|709.42|0
1655357000000|2022-06-16 05:23:20|712.57|710.17|712.45|710.05|712.57|710.17|712.45|710.05|0
1655357010000|2022-06-16 05:23:30|712.32|709.92|712.57|710.17|712.57|710.17|711.57|709.17|0
1655357020000|2022-06-16 05:23:40|712.45|710.05|712.57|710.17|712.57|710.17|712.32|709.92|0
1655357030000|2022-06-16 05:23:50|712.82|710.42|713.32|710.92|713.32|710.92|712.82|710.42|0
1655357040000|2022-06-16 05:24:00|713.2|710.8|713.32|710.92|713.32|710.92|713.07|710.67|0
1655357050000|2022-06-16 05:24:10|713.57|711.17|714.07|711.67|714.07|711.67|713.57|711.17|0
1655357060000|2022-06-16 05:24:20|713.57|711.17|713.57|711.17|713.7|711.3|713.57|711.17|0
1655357070000|2022-06-16 05:24:30|713.07|710.67|713.07|710.67|713.32|710.92|713.07|710.67|0
1655357080000|2022-06-16 05:24:40|713.7|711.3|713.7|711.3|713.7|711.3|713.7|711.3|0
1655357090000|2022-06-16 05:24:50|713.32|710.92|713.32|710.92|713.57|711.17|713.32|710.92|0
1655357100000|2022-06-16 05:25:00|713.2|710.8|712.45|710.05|713.2|710.8|712.45|710.05|0
1655357110000|2022-06-16 05:25:10|712.32|709.92|712.07|709.67|712.32|709.92|712.07|709.67|0
1655357120000|2022-06-16 05:25:20|712.82|710.42|713.07|710.67|713.07|710.67|712.82|710.42|0
1655357130000|2022-06-16 05:25:30|712.95|710.55|713.32|710.92|713.32|710.92|712.95|710.55|0
1655357140000|2022-06-16 05:25:40|713.07|710.67|713.07|710.67|713.2|710.8|713.07|710.67|0
1655357150000|2022-06-16 05:25:50|712.82|710.42|712.57|710.17|712.82|710.42|712.57|710.17|0
1655357160000|2022-06-16 05:26:00|712.82|710.42|712.95|710.55|712.95|710.55|712.82|710.42|0
1655357170000|2022-06-16 05:26:10|712.82|710.42|712.57|710.17|712.82|710.42|712.57|710.17|0
1655357180000|2022-06-16 05:26:20|712.32|709.92|712.32|709.92|712.32|709.92|712.32|709.92|0
1655357190000|2022-06-16 05:26:30|712.07|709.67|712.07|709.67|712.07|709.67|711.82|709.42|0
1655357200000|2022-06-16 05:26:40|712.32|709.92|712.32|709.92|712.32|709.92|712.32|709.92|0
1655357210000|2022-06-16 05:26:50|712.2|709.8|711.82|709.42|712.32|709.92|711.82|709.42|0
1655357220000|2022-06-16 05:27:00|711.32|708.92|712.07|709.67|712.07|709.67|711.32|708.92|0
1655357230000|2022-06-16 05:27:10|711.95|709.55|711.57|709.17|711.95|709.55|711.57|709.17|0
1655357250000|2022-06-16 05:27:30|711.32|708.92|710.95|708.55|711.32|708.92|710.82|708.42|0
1655357260000|2022-06-16 05:27:40|710.57|708.17|710.07|707.67|710.57|708.17|710.07|707.67|0
1655357270000|2022-06-16 05:27:50|710.32|707.92|709.82|707.42|710.32|707.92|709.82|707.42|0
1655357280000|2022-06-16 05:28:00|709.95|707.55|709.57|707.17|709.95|707.55|709.57|707.17|0
1655357290000|2022-06-16 05:28:10|709.32|706.92|709.2|706.8|709.57|707.17|709.2|706.8|0
1655357300000|2022-06-16 05:28:20|709.57|707.17|709.32|706.92|709.57|707.17|709.2|706.8|0
1655357310000|2022-06-16 05:28:30|710.07|707.67|709.82|707.42|710.07|707.67|709.82|707.42|0
1655357320000|2022-06-16 05:28:40|710.07|707.67|709.82|707.42|710.07|707.67|709.82|707.42|0
1655357330000|2022-06-16 05:28:50|710.07|707.67|710.95|708.55|711.07|708.67|710.07|707.67|0
1655357340000|2022-06-16 05:29:00|710.82|708.42|711.82|709.42|711.82|709.42|710.82|708.42|0
1655357350000|2022-06-16 05:29:10|711.7|709.3|710.95|708.55|711.7|709.3|710.95|708.55|0
1655357360000|2022-06-16 05:29:20|711.07|708.67|711.57|709.17|711.57|709.17|711.07|708.67|0
1655357370000|2022-06-16 05:29:30|711.07|708.67|711.45|709.05|711.45|709.05|711.07|708.67|0
1655357380000|2022-06-16 05:29:40|711.32|708.92|711.57|709.17|711.82|709.42|711.32|708.92|0
1655357390000|2022-06-16 05:29:50|711.45|709.05|712.07|709.67|712.07|709.67|711.45|709.05|0
1655357400000|2022-06-16 05:30:00|711.95|709.55|712.07|709.67|712.07|709.67|711.82|709.42|0
1655357410000|2022-06-16 05:30:10|711.82|709.42|711.57|709.17|711.82|709.42|711.57|709.17|0
1655357420000|2022-06-16 05:30:20|711.95|709.55|711.82|709.42|711.95|709.55|711.7|709.3|0
1655357430000|2022-06-16 05:30:30|711.7|709.3|711.57|709.17|711.82|709.42|711.57|709.17|0
1655357440000|2022-06-16 05:30:40|710.82|708.42|711.07|708.67|711.07|708.67|710.82|708.42|0
1655357450000|2022-06-16 05:30:50|711.2|708.8|710.82|708.42|711.2|708.8|710.82|708.42|0
1655357460000|2022-06-16 05:31:00|710.57|708.17|711.07|708.67|711.2|708.8|710.57|708.17|0
1655357470000|2022-06-16 05:31:10|710.82|708.42|710.57|708.17|710.82|708.42|710.57|708.17|0
1655357480000|2022-06-16 05:31:20|710.82|708.42|710.7|708.3|710.82|708.42|710.7|708.3|0
1655357490000|2022-06-16 05:31:30|710.95|708.55|711.07|708.67|711.07|708.67|710.82|708.42|0
1655357500000|2022-06-16 05:31:40|711.32|708.92|711.32|708.92|711.32|708.92|711.32|708.92|0
1655357510000|2022-06-16 05:31:50|711.7|709.3|711.7|709.3|711.82|709.42|711.7|709.3|0
1655357520000|2022-06-16 05:32:00|711.82|709.42|711.57|709.17|711.82|709.42|711.57|709.17|0
1655357530000|2022-06-16 05:32:10|711.82|709.42|711.82|709.42|712.07|709.67|711.82|709.42|0
1655357540000|2022-06-16 05:32:20|711.95|709.55|713.32|710.92|713.32|710.92|711.95|709.55|0
1655357550000|2022-06-16 05:32:30|713.45|711.05|713.82|711.42|713.82|711.42|713.45|711.05|0
1655357560000|2022-06-16 05:32:40|714.07|711.67|713.95|711.55|714.07|711.67|713.95|711.55|0
1655357570000|2022-06-16 05:32:50|714.32|711.92|714.32|711.92|714.57|712.17|714.32|711.92|0
1655357580000|2022-06-16 05:33:00|714.57|712.17|714.82|712.42|714.82|712.42|714.57|712.17|0
1655357590000|2022-06-16 05:33:10|714.57|712.17|714.57|712.17|714.57|712.17|714.57|712.17|0
1655357600000|2022-06-16 05:33:20|714.7|712.3|714.57|712.17|714.82|712.42|714.45|712.05|0
1655357610000|2022-06-16 05:33:30|714.32|711.92|713.82|711.42|714.32|711.92|713.82|711.42|0
1655357620000|2022-06-16 05:33:40|713.95|711.55|714.07|711.67|714.07|711.67|713.95|711.55|0
1655357630000|2022-06-16 05:33:50|714.2|711.8|714.07|711.67|714.2|711.8|714.07|711.67|0
1655357640000|2022-06-16 05:34:00|714.2|711.8|714.82|712.42|714.82|712.42|714.2|711.8|0
1655357650000|2022-06-16 05:34:10|714.57|712.17|714.95|712.55|714.95|712.55|714.57|712.17|0
1655357660000|2022-06-16 05:34:20|714.82|712.42|715.07|712.67|715.07|712.67|714.82|712.42|0
1655357670000|2022-06-16 05:34:30|714.82|712.42|715.32|712.92|715.32|712.92|714.82|712.42|0
1655357680000|2022-06-16 05:34:40|715.57|713.17|715.32|712.92|715.57|713.17|715.32|712.92|0
1655357690000|2022-06-16 05:34:50|715.57|713.17|716.95|714.55|717.07|714.67|715.57|713.17|0
1655357700000|2022-06-16 05:35:00|716.82|714.42|717.57|715.17|717.57|715.17|716.57|714.17|0
1655357710000|2022-06-16 05:35:10|717.32|714.92|717.07|714.67|717.32|714.92|717.07|714.67|0
1655357720000|2022-06-16 05:35:20|717.57|715.17|717.57|715.17|717.82|715.42|717.57|715.17|0
1655357730000|2022-06-16 05:35:30|717.32|714.92|717.57|715.17|717.82|715.42|717.32|714.92|0
1655357740000|2022-06-16 05:35:40|717.32|714.92|717.32|714.92|717.57|715.17|717.32|714.92|0
1655357750000|2022-06-16 05:35:50|717.45|715.05|717.32|714.92|717.45|715.05|717.2|714.8|0
1655357760000|2022-06-16 05:36:00|717.82|715.42|717.82|715.42|717.82|715.42|717.32|714.92|0
1655357770000|2022-06-16 05:36:10|717.57|715.17|717.2|714.8|717.57|715.17|717.2|714.8|0
1655357780000|2022-06-16 05:36:20|716.82|714.42|717.82|715.42|717.82|715.42|716.82|714.42|0
1655357790000|2022-06-16 05:36:30|717.57|715.17|717.82|715.42|717.82|715.42|717.57|715.17|0
1655357800000|2022-06-16 05:36:40|718.07|715.67|719.82|717.42|719.82|717.42|718.07|715.67|0
1655357810000|2022-06-16 05:36:50|719.32|716.92|719.45|717.05|719.45|717.05|719.32|716.92|0
1655357820000|2022-06-16 05:37:00|719.57|717.17|719.32|716.92|719.57|717.17|719.32|716.92|0
1655357830000|2022-06-16 05:37:10|719.07|716.67|719.57|717.17|719.57|717.17|719.07|716.67|0
1655357840000|2022-06-16 05:37:20|719.45|717.05|719.07|716.67|719.45|717.05|719.07|716.67|0
1655357850000|2022-06-16 05:37:30|719.57|717.17|719.57|717.17|719.57|717.17|719.32|716.92|0
1655357860000|2022-06-16 05:37:40|719.45|717.05|719.07|716.67|719.45|717.05|719.07|716.67|0
1655357870000|2022-06-16 05:37:50|719.32|716.92|719.07|716.67|719.32|716.92|719.07|716.67|0
1655357880000|2022-06-16 05:38:00|719.2|716.8|719.57|717.17|719.57|717.17|719.2|716.8|0
1655357890000|2022-06-16 05:38:10|719.32|716.92|719.82|717.42|719.82|717.42|719.32|716.92|0
1655357910000|2022-06-16 05:38:30|719.57|717.17|719.32|716.92|719.57|717.17|719.32|716.92|0
1655357920000|2022-06-16 05:38:40|718.82|716.42|718.82|716.42|718.82|716.42|718.82|716.42|0
1655357930000|2022-06-16 05:38:50|718.57|716.17|717.82|715.42|718.57|716.17|717.57|715.17|0
1655357940000|2022-06-16 05:39:00|718.57|716.17|718.07|715.67|718.57|716.17|718.07|715.67|0
1655357950000|2022-06-16 05:39:10|717.82|715.42|717.82|715.42|717.82|715.42|717.82|715.42|0
1655357960000|2022-06-16 05:39:20|718.07|715.67|718.07|715.67|718.32|715.92|718.07|715.67|0
1655357970000|2022-06-16 05:39:30|718.32|715.92|717.82|715.42|718.32|715.92|717.82|715.42|0
1655357980000|2022-06-16 05:39:40|717.7|715.3|717.57|715.17|717.7|715.3|717.57|715.17|0
1655357990000|2022-06-16 05:39:50|717.82|715.42|717.82|715.42|717.82|715.42|717.7|715.3|0
1655358000000|2022-06-16 05:40:00|718.07|715.67|717.95|715.55|718.07|715.67|717.95|715.55|0
1655358010000|2022-06-16 05:40:10|718.07|715.67|718.2|715.8|718.32|715.92|718.07|715.67|0
1655358020000|2022-06-16 05:40:20|718.32|715.92|718.57|716.17|718.57|716.17|718.32|715.92|0
1655358030000|2022-06-16 05:40:30|718.82|716.42|718.32|715.92|718.82|716.42|718.32|715.92|0
1655358040000|2022-06-16 05:40:40|718.45|716.05|717.82|715.42|718.57|716.17|717.82|715.42|0
1655358050000|2022-06-16 05:40:50|717.7|715.3|717.7|715.3|717.82|715.42|717.7|715.3|0
1655358060000|2022-06-16 05:41:00|717.57|715.17|717.7|715.3|717.7|715.3|717.57|715.17|0
1655358070000|2022-06-16 05:41:10|718.07|715.67|717.57|715.17|718.07|715.67|717.57|715.17|0
1655358080000|2022-06-16 05:41:20|717.7|715.3|717.57|715.17|717.7|715.3|717.57|715.17|0
1655358090000|2022-06-16 05:41:30|717.82|715.42|717.7|715.3|717.82|715.42|717.7|715.3|0
1655358100000|2022-06-16 05:41:40|717.82|715.42|717.57|715.17|717.82|715.42|717.57|715.17|0
1655358110000|2022-06-16 05:41:50|717.7|715.3|717.32|714.92|717.7|715.3|717.32|714.92|0
1655358120000|2022-06-16 05:42:00|717.45|715.05|717.32|714.92|717.45|715.05|717.32|714.92|0
1655358130000|2022-06-16 05:42:10|717.7|715.3|717.57|715.17|717.7|715.3|717.57|715.17|0
1655358140000|2022-06-16 05:42:20|717.45|715.05|717.07|714.67|717.45|715.05|717.07|714.67|0
1655358150000|2022-06-16 05:42:30|716.57|714.17|715.57|713.17|716.57|714.17|715.57|713.17|0
1655358160000|2022-06-16 05:42:40|715.82|713.42|715.82|713.42|715.82|713.42|715.82|713.42|0
1655358170000|2022-06-16 05:42:50|715.95|713.55|715.82|713.42|716.32|713.92|715.82|713.42|0
1655358180000|2022-06-16 05:43:00|715.57|713.17|715.2|712.8|715.57|713.17|715.2|712.8|0
1655358190000|2022-06-16 05:43:10|715.32|712.92|715.82|713.42|715.82|713.42|715.2|712.8|0
1655358200000|2022-06-16 05:43:20|715.7|713.3|716.2|713.8|716.2|713.8|715.7|713.3|0
1655358210000|2022-06-16 05:43:30|716.32|713.92|716.45|714.05|716.45|714.05|716.07|713.67|0
1655358220000|2022-06-16 05:43:40|716.07|713.67|716.7|714.3|716.82|714.42|716.07|713.67|0
1655358230000|2022-06-16 05:43:50|716.57|714.17|716.07|713.67|716.57|714.17|716.07|713.67|0
1655358240000|2022-06-16 05:44:00|716.2|713.8|717.07|714.67|717.07|714.67|716.2|713.8|0
1655358250000|2022-06-16 05:44:10|716.95|714.55|716.82|714.42|716.95|714.55|716.82|714.42|0
1655358260000|2022-06-16 05:44:20|716.95|714.55|717.57|715.17|717.82|715.42|716.95|714.55|0
1655358270000|2022-06-16 05:44:30|717.82|715.42|718.2|715.8|718.2|715.8|717.82|715.42|0
1655358280000|2022-06-16 05:44:40|717.57|715.17|717.07|714.67|717.57|715.17|717.07|714.67|0
1655358290000|2022-06-16 05:44:50|717.32|714.92|717.45|715.05|717.45|715.05|717.32|714.92|0
1655358300000|2022-06-16 05:45:00|717.32|714.92|717.57|715.17|717.57|715.17|717.32|714.92|0
1655358310000|2022-06-16 05:45:10|718.07|715.67|718.32|715.92|718.32|715.92|717.82|715.42|0
1655358320000|2022-06-16 05:45:20|718.7|716.3|718.07|715.67|718.7|716.3|718.07|715.67|0
1655358330000|2022-06-16 05:45:30|718.2|715.8|718.32|715.92|718.32|715.92|718.2|715.8|0
1655358340000|2022-06-16 05:45:40|718.57|716.17|718.07|715.67|718.57|716.17|718.07|715.67|0
1655358350000|2022-06-16 05:45:50|717.82|715.42|717.95|715.55|718.07|715.67|717.82|715.42|0
1655358360000|2022-06-16 05:46:00|718.07|715.67|718.07|715.67|718.07|715.67|718.07|715.67|0
1655358370000|2022-06-16 05:46:10|718.2|715.8|718.2|715.8|718.2|715.8|718.07|715.67|0
1655358380000|2022-06-16 05:46:20|718.57|716.17|719.07|716.67|719.07|716.67|718.32|715.92|0
1655358390000|2022-06-16 05:46:30|719.32|716.92|718.82|716.42|719.32|716.92|718.82|716.42|0
1655358400000|2022-06-16 05:46:40|719.07|716.67|719.82|717.42|719.82|717.42|719.07|716.67|0
1655358410000|2022-06-16 05:46:50|719.95|717.55|719.57|717.17|719.95|717.55|719.57|717.17|0
1655358420000|2022-06-16 05:47:00|719.82|717.42|720.07|717.67|720.07|717.67|719.82|717.42|0
1655358430000|2022-06-16 05:47:10|720.82|718.42|720.32|717.92|720.82|718.42|720.32|717.92|0
1655358440000|2022-06-16 05:47:20|720.57|718.17|720.82|718.42|720.82|718.42|720.57|718.17|0
1655358460000|2022-06-16 05:47:40|721.07|718.67|720.57|718.17|721.07|718.67|720.32|717.92|0
1655358470000|2022-06-16 05:47:50|720.7|718.3|721.07|718.67|721.07|718.67|720.57|718.17|0
1655358480000|2022-06-16 05:48:00|720.82|718.42|720.82|718.42|721.32|718.92|720.82|718.42|0
1655358490000|2022-06-16 05:48:10|720.7|718.3|720.82|718.42|720.82|718.42|720.7|718.3|0
1655358500000|2022-06-16 05:48:20|720.7|718.3|720.32|717.92|720.7|718.3|720.32|717.92|0
1655358510000|2022-06-16 05:48:30|720.07|717.67|719.57|717.17|720.07|717.67|719.57|717.17|0
1655358520000|2022-06-16 05:48:40|719.32|716.92|719.32|716.92|719.32|716.92|719.32|716.92|0
1655358530000|2022-06-16 05:48:50|719.57|717.17|719.82|717.42|719.82|717.42|719.57|717.17|0
1655358540000|2022-06-16 05:49:00|719.45|717.05|718.82|716.42|719.45|717.05|718.82|716.42|0
1655358560000|2022-06-16 05:49:20|719.07|716.67|719.07|716.67|719.07|716.67|719.07|716.67|0
1655358570000|2022-06-16 05:49:30|718.95|716.55|718.82|716.42|718.95|716.55|718.82|716.42|0
1655358580000|2022-06-16 05:49:40|718.57|716.17|718.57|716.17|718.57|716.17|718.57|716.17|0
1655358590000|2022-06-16 05:49:50|718.82|716.42|719.07|716.67|719.32|716.92|718.82|716.42|0
1655358600000|2022-06-16 05:50:00|719.45|717.05|719.07|716.67|719.45|717.05|719.07|716.67|0
1655358610000|2022-06-16 05:50:10|719.57|717.17|719.82|717.42|719.82|717.42|719.57|717.17|0
1655358620000|2022-06-16 05:50:20|719.57|717.17|719.82|717.42|719.82|717.42|719.57|717.17|0
1655358630000|2022-06-16 05:50:30|720.07|717.67|719.82|717.42|720.07|717.67|719.82|717.42|0
1655358640000|2022-06-16 05:50:40|720.07|717.67|719.95|717.55|720.07|717.67|719.95|717.55|0
1655358650000|2022-06-16 05:50:50|719.82|717.42|720.07|717.67|720.07|717.67|719.82|717.42|0
1655358660000|2022-06-16 05:51:00|719.82|717.42|720.07|717.67|720.07|717.67|719.82|717.42|0
1655358670000|2022-06-16 05:51:10|720.32|717.92|720.07|717.67|720.32|717.92|720.07|717.67|0
1655358680000|2022-06-16 05:51:20|720.95|718.55|721.07|718.67|721.07|718.67|720.95|718.55|0
1655358690000|2022-06-16 05:51:30|721.45|719.05|721.57|719.17|721.57|719.17|721.32|718.92|0
1655358700000|2022-06-16 05:51:40|721.82|719.42|721.7|719.3|721.82|719.42|721.7|719.3|0
1655358710000|2022-06-16 05:51:50|722.07|719.67|722.57|720.17|722.57|720.17|722.07|719.67|0
1655358720000|2022-06-16 05:52:00|722.32|719.92|722.07|719.67|722.32|719.92|721.82|719.42|0
1655358730000|2022-06-16 05:52:10|722.32|719.92|722.57|720.17|722.57|720.17|722.32|719.92|0
1655358740000|2022-06-16 05:52:20|722.82|720.42|722.07|719.67|722.82|720.42|722.07|719.67|0
1655358750000|2022-06-16 05:52:30|721.82|719.42|721.82|719.42|721.82|719.42|721.82|719.42|0
1655358760000|2022-06-16 05:52:40|722.82|720.42|722.45|720.05|722.82|720.42|722.32|719.92|0
1655358770000|2022-06-16 05:52:50|722.2|719.8|723.07|720.67|723.07|720.67|722.2|719.8|0
1655358780000|2022-06-16 05:53:00|722.82|720.42|722.82|720.42|722.95|720.55|722.82|720.42|0
1655358800000|2022-06-16 05:53:20|723.07|720.67|723.82|721.42|723.82|721.42|723.07|720.67|0
1655358810000|2022-06-16 05:53:30|724.32|721.92|724.82|722.42|724.82|722.42|724.32|721.92|0
1655358820000|2022-06-16 05:53:40|724.32|721.92|724.57|722.17|724.57|722.17|724.32|721.92|0
1655358830000|2022-06-16 05:53:50|724.82|722.42|725.32|722.92|725.32|722.92|724.82|722.42|0
1655358840000|2022-06-16 05:54:00|725.2|722.8|724.82|722.42|725.32|722.92|724.82|722.42|0
1655358850000|2022-06-16 05:54:10|724.95|722.55|724.82|722.42|724.95|722.55|724.82|722.42|0
1655358860000|2022-06-16 05:54:20|725.32|722.92|725.32|722.92|725.32|722.92|725.32|722.92|0
1655358870000|2022-06-16 05:54:30|725.2|722.8|725.57|723.17|725.57|723.17|725.2|722.8|0
1655358880000|2022-06-16 05:54:40|725.2|722.8|725.07|722.67|725.32|722.92|725.07|722.67|0
1655358890000|2022-06-16 05:54:50|725.32|722.92|725.57|723.17|725.57|723.17|725.2|722.8|0
1655358900000|2022-06-16 05:55:00|725.32|722.92|724.82|722.42|725.57|723.17|724.82|722.42|0
1655358910000|2022-06-16 05:55:10|724.95|722.55|724.82|722.42|724.95|722.55|724.57|722.17|0
1655358930000|2022-06-16 05:55:30|724.57|722.17|724.57|722.17|724.57|722.17|724.57|722.17|0
1655358940000|2022-06-16 05:55:40|725.07|722.67|725.07|722.67|725.07|722.67|725.07|722.67|0
1655358950000|2022-06-16 05:55:50|724.95|722.55|724.57|722.17|724.95|722.55|724.57|722.17|0
1655358960000|2022-06-16 05:56:00|724.82|722.42|724.82|722.42|724.82|722.42|724.57|722.17|0
1655358970000|2022-06-16 05:56:10|725.07|722.67|725.07|722.67|725.07|722.67|724.82|722.42|0
1655358980000|2022-06-16 05:56:20|724.82|722.42|725.32|722.92|725.32|722.92|724.82|722.42|0
1655358990000|2022-06-16 05:56:30|725.07|722.67|724.57|722.17|725.07|722.67|724.57|722.17|0
1655359000000|2022-06-16 05:56:40|724.82|722.42|724.82|722.42|724.82|722.42|724.82|722.42|0
1655359010000|2022-06-16 05:56:50|725.07|722.67|725.2|722.8|725.2|722.8|725.07|722.67|0
1655359020000|2022-06-16 05:57:00|725.07|722.67|724.82|722.42|725.07|722.67|724.82|722.42|0
1655359030000|2022-06-16 05:57:10|725.07|722.67|725.32|722.92|725.32|722.92|725.07|722.67|0
1655359050000|2022-06-16 05:57:30|725.07|722.67|724.82|722.42|725.07|722.67|724.82|722.42|0
1655359060000|2022-06-16 05:57:40|725.07|722.67|725.07|722.67|725.07|722.67|725.07|722.67|0
1655359070000|2022-06-16 05:57:50|725.32|722.92|725.07|722.67|725.32|722.92|725.07|722.67|0
1655359080000|2022-06-16 05:58:00|724.82|722.42|724.82|722.42|725.07|722.67|724.82|722.42|0
1655359090000|2022-06-16 05:58:10|725.07|722.67|724.82|722.42|725.07|722.67|724.82|722.42|0
1655359100000|2022-06-16 05:58:20|725.07|722.67|725.57|723.17|725.57|723.17|725.07|722.67|0
1655359110000|2022-06-16 05:58:30|725.45|723.05|725.57|723.17|725.57|723.17|725.32|722.92|0
1655359120000|2022-06-16 05:58:40|725.82|723.42|725.57|723.17|725.82|723.42|725.57|723.17|0
1655359130000|2022-06-16 05:58:50|725.82|723.42|725.57|723.17|725.82|723.42|725.57|723.17|0
1655359140000|2022-06-16 05:59:00|725.07|722.67|725.07|722.67|725.32|722.92|725.07|722.67|0
1655359150000|2022-06-16 05:59:10|724.82|722.42|725.32|722.92|725.32|722.92|724.82|722.42|0
1655359170000|2022-06-16 05:59:30|725.57|723.17|725.32|722.92|725.57|723.17|725.32|722.92|0
1655359180000|2022-06-16 05:59:40|725.07|722.67|725.07|722.67|725.07|722.67|725.07|722.67|0
1655359190000|2022-06-16 05:59:50|726.07|723.67|726.32|723.92|726.32|723.92|726.07|723.67|0
1655359200000|2022-06-16 06:00:00|724.82|722.42|724.82|722.42|724.82|722.42|724.82|722.42|0
1655359210000|2022-06-16 06:00:10|725.32|722.92|725.07|722.67|725.32|722.92|725.07|722.67|0
1655359220000|2022-06-16 06:00:20|724.82|722.42|724.57|722.17|724.82|722.42|724.57|722.17|0
1655359230000|2022-06-16 06:00:30|724.32|721.92|723.82|721.42|724.32|721.92|723.82|721.42|0
1655359240000|2022-06-16 06:00:40|723.57|721.17|723.07|720.67|723.57|721.17|723.07|720.67|0
1655359250000|2022-06-16 06:00:50|722.07|719.67|722.32|719.92|722.32|719.92|722.07|719.67|0
1655359260000|2022-06-16 06:01:00|722.07|719.67|722.07|719.67|722.07|719.67|722.07|719.67|0
1655359270000|2022-06-16 06:01:10|721.82|719.42|721.57|719.17|721.82|719.42|721.32|718.92|0
1655359280000|2022-06-16 06:01:20|721.32|718.92|720.07|717.67|721.32|718.92|720.07|717.67|0
1655359290000|2022-06-16 06:01:30|719.32|716.92|719.57|717.17|719.57|717.17|719.32|716.92|0
1655359300000|2022-06-16 06:01:40|719.82|717.42|720.32|717.92|720.32|717.92|719.82|717.42|0
1655359310000|2022-06-16 06:01:50|720.57|718.17|720.07|717.67|720.57|718.17|719.82|717.42|0
1655359320000|2022-06-16 06:02:00|719.82|717.42|720.57|718.17|720.57|718.17|719.82|717.42|0
1655359330000|2022-06-16 06:02:10|720.82|718.42|720.07|717.67|721.07|718.67|720.07|717.67|0
1655359340000|2022-06-16 06:02:20|719.95|717.55|721.32|718.92|721.32|718.92|719.95|717.55|0
1655359360000|2022-06-16 06:02:40|721.57|719.17|722.07|719.67|722.07|719.67|721.57|719.17|0
1655359370000|2022-06-16 06:02:50|721.82|719.42|721.57|719.17|721.82|719.42|721.57|719.17|0
1655359380000|2022-06-16 06:03:00|721.32|718.92|722.32|719.92|722.32|719.92|721.32|718.92|0
1655359390000|2022-06-16 06:03:10|722.07|719.67|720.57|718.17|722.07|719.67|720.57|718.17|0
1655359400000|2022-06-16 06:03:20|721.07|718.67|721.32|718.92|721.32|718.92|721.07|718.67|0
1655359410000|2022-06-16 06:03:30|721.07|718.67|721.07|718.67|721.07|718.67|721.07|718.67|0
1655359420000|2022-06-16 06:03:40|721.32|718.92|722.57|720.17|722.57|720.17|721.32|718.92|0
1655359430000|2022-06-16 06:03:50|722.32|719.92|722.07|719.67|722.32|719.92|722.07|719.67|0
1655359440000|2022-06-16 06:04:00|721.57|719.17|722.57|720.17|723.07|720.67|721.57|719.17|0
1655359450000|2022-06-16 06:04:10|722.82|720.42|722.32|719.92|722.82|720.42|722.32|719.92|0
1655359460000|2022-06-16 06:04:20|722.82|720.42|723.07|720.67|723.07|720.67|722.7|720.3|0
1655359470000|2022-06-16 06:04:30|722.82|720.42|723.57|721.17|723.57|721.17|722.82|720.42|0
1655359480000|2022-06-16 06:04:40|723.32|720.92|723.57|721.17|723.57|721.17|723.32|720.92|0
1655359490000|2022-06-16 06:04:50|723.7|721.3|724.57|722.17|724.57|722.17|723.7|721.3|0
1655359500000|2022-06-16 06:05:00|724.32|721.92|724.32|721.92|724.32|721.92|724.07|721.67|0
1655359510000|2022-06-16 06:05:10|725.07|722.67|725.2|722.8|725.2|722.8|724.82|722.42|0
1655359520000|2022-06-16 06:05:20|725.07|722.67|725.32|722.92|725.32|722.92|725.07|722.67|0
1655359530000|2022-06-16 06:05:30|725.57|723.17|725.32|722.92|725.57|723.17|725.32|722.92|0
1655359540000|2022-06-16 06:05:40|725.57|723.17|726.57|724.17|726.57|724.17|725.57|723.17|0
1655359550000|2022-06-16 06:05:50|727.07|724.67|727.32|724.92|727.82|725.42|727.07|724.67|0
1655359560000|2022-06-16 06:06:00|727.2|724.8|726.32|723.92|727.2|724.8|726.32|723.92|0
1655359570000|2022-06-16 06:06:10|726.57|724.17|725.95|723.55|726.57|724.17|725.82|723.42|0
1655359580000|2022-06-16 06:06:20|725.82|723.42|725.32|722.92|726.07|723.67|725.32|722.92|0
1655359590000|2022-06-16 06:06:30|725.07|722.67|725.57|723.17|725.57|723.17|725.07|722.67|0
1655359600000|2022-06-16 06:06:40|725.32|722.92|725.07|722.67|725.57|723.17|725.07|722.67|0
1655359610000|2022-06-16 06:06:50|725.32|722.92|725.07|722.67|725.32|722.92|725.07|722.67|0
1655359620000|2022-06-16 06:07:00|724.82|722.42|725.32|722.92|725.32|722.92|724.82|722.42|0
1655359630000|2022-06-16 06:07:10|725.07|722.67|724.82|722.42|725.07|722.67|724.82|722.42|0
1655359640000|2022-06-16 06:07:20|725.07|722.67|725.57|723.17|725.57|723.17|725.07|722.67|0
1655359650000|2022-06-16 06:07:30|725.32|722.92|725.32|722.92|725.82|723.42|725.32|722.92|0
1655359660000|2022-06-16 06:07:40|725.45|723.05|725.57|723.17|725.57|723.17|725.45|723.05|0
1655359670000|2022-06-16 06:07:50|726.32|723.92|725.82|723.42|726.32|723.92|725.82|723.42|0
1655359680000|2022-06-16 06:08:00|726.07|723.67|726.07|723.67|726.07|723.67|725.82|723.42|0
1655359690000|2022-06-16 06:08:10|725.95|723.55|725.57|723.17|725.95|723.55|725.57|723.17|0
1655359700000|2022-06-16 06:08:20|725.32|722.92|724.95|722.55|725.32|722.92|724.95|722.55|0
1655359710000|2022-06-16 06:08:30|724.82|722.42|724.57|722.17|724.82|722.42|724.57|722.17|0
1655359720000|2022-06-16 06:08:40|724.32|721.92|725.07|722.67|725.07|722.67|724.32|721.92|0
1655359730000|2022-06-16 06:08:50|725.57|723.17|725.57|723.17|725.57|723.17|725.2|722.8|0
1655359740000|2022-06-16 06:09:00|725.32|722.92|725.2|722.8|725.32|722.92|725.2|722.8|0
1655359750000|2022-06-16 06:09:10|724.95|722.55|724.82|722.42|725.07|722.67|724.82|722.42|0
1655359760000|2022-06-16 06:09:20|725.07|722.67|725.07|722.67|725.07|722.67|724.82|722.42|0
1655359770000|2022-06-16 06:09:30|724.82|722.42|724.95|722.55|725.07|722.67|724.57|722.17|0
1655359780000|2022-06-16 06:09:40|724.82|722.42|725.07|722.67|725.07|722.67|724.7|722.3|0
1655359790000|2022-06-16 06:09:50|725.45|723.05|724.57|722.17|725.45|723.05|724.57|722.17|0
1655359800000|2022-06-16 06:10:00|725.32|722.92|725.07|722.67|725.32|722.92|725.07|722.67|0
1655359810000|2022-06-16 06:10:10|724.82|722.42|725.07|722.67|725.07|722.67|724.82|722.42|0
1655359820000|2022-06-16 06:10:20|725.2|722.8|725.32|722.92|725.32|722.92|725.2|722.8|0
1655359830000|2022-06-16 06:10:30|725.07|722.67|726.57|724.17|726.57|724.17|725.07|722.67|0
1655359840000|2022-06-16 06:10:40|726.32|723.92|726.45|724.05|726.45|724.05|726.07|723.67|0
1655359850000|2022-06-16 06:10:50|726.57|724.17|726.95|724.55|727.07|724.67|726.57|724.17|0
1655359860000|2022-06-16 06:11:00|726.07|723.67|725.32|722.92|726.07|723.67|725.32|722.92|0
1655359870000|2022-06-16 06:11:10|725.07|722.67|725.32|722.92|725.32|722.92|724.95|722.55|0
1655359880000|2022-06-16 06:11:20|725.07|722.67|724.82|722.42|725.07|722.67|724.82|722.42|0
1655359890000|2022-06-16 06:11:30|725.07|722.67|724.57|722.17|725.07|722.67|724.57|722.17|0
1655359900000|2022-06-16 06:11:40|724.82|722.42|724.32|721.92|724.82|722.42|724.32|721.92|0
1655359910000|2022-06-16 06:11:50|724.57|722.17|725.57|723.17|725.57|723.17|724.57|722.17|0
1655359920000|2022-06-16 06:12:00|725.82|723.42|726.57|724.17|726.57|724.17|725.57|723.17|0
1655359930000|2022-06-16 06:12:10|726.32|723.92|726.57|724.17|726.57|724.17|726.07|723.67|0
1655359940000|2022-06-16 06:12:20|726.45|724.05|726.57|724.17|726.7|724.3|726.45|724.05|0
1655359950000|2022-06-16 06:12:30|726.32|723.92|726.07|723.67|726.32|723.92|726.07|723.67|0
1655359960000|2022-06-16 06:12:40|725.45|723.05|726.07|723.67|726.07|723.67|725.32|722.92|0
1655359970000|2022-06-16 06:12:50|725.82|723.42|725.07|722.67|725.95|723.55|724.82|722.42|0
1655359980000|2022-06-16 06:13:00|725.32|722.92|725.32|722.92|725.57|723.17|725.32|722.92|0
1655359990000|2022-06-16 06:13:10|725.2|722.8|725.07|722.67|725.2|722.8|725.07|722.67|0
1655360000000|2022-06-16 06:13:20|724.57|722.17|724.57|722.17|724.57|722.17|724.57|722.17|0
1655360010000|2022-06-16 06:13:30|724.45|722.05|724.82|722.42|724.82|722.42|724.32|721.92|0
1655360020000|2022-06-16 06:13:40|724.57|722.17|724.57|722.17|724.57|722.17|724.57|722.17|0
1655360030000|2022-06-16 06:13:50|724.32|721.92|724.32|721.92|724.32|721.92|724.32|721.92|0
1655360050000|2022-06-16 06:14:10|724.07|721.67|724.07|721.67|724.07|721.67|724.07|721.67|0
1655360060000|2022-06-16 06:14:20|724.32|721.92|724.07|721.67|724.32|721.92|724.07|721.67|0
1655360070000|2022-06-16 06:14:30|724.57|722.17|724.82|722.42|724.82|722.42|724.57|722.17|0
1655360080000|2022-06-16 06:14:40|725.07|722.67|725.32|722.92|725.32|722.92|725.07|722.67|0
1655360090000|2022-06-16 06:14:50|725.45|723.05|726.2|723.8|726.2|723.8|725.45|723.05|0
1655360100000|2022-06-16 06:15:00|726.07|723.67|724.95|722.55|726.07|723.67|724.95|722.55|0
1655360110000|2022-06-16 06:15:10|725.07|722.67|724.57|722.17|725.07|722.67|724.57|722.17|0
1655360120000|2022-06-16 06:15:20|724.7|722.3|724.32|721.92|724.7|722.3|724.32|721.92|0
1655360130000|2022-06-16 06:15:30|724.07|721.67|724.07|721.67|724.32|721.92|724.07|721.67|0
1655360150000|2022-06-16 06:15:50|724.32|721.92|724.82|722.42|725.07|722.67|724.32|721.92|0
1655360160000|2022-06-16 06:16:00|724.7|722.3|724.82|722.42|724.82|722.42|724.32|721.92|0
1655360180000|2022-06-16 06:16:20|724.7|722.3|725.07|722.67|725.07|722.67|724.7|722.3|0
1655360190000|2022-06-16 06:16:30|724.82|722.42|725.07|722.67|725.07|722.67|724.57|722.17|0
1655360200000|2022-06-16 06:16:40|724.82|722.42|724.82|722.42|724.82|722.42|724.82|722.42|0
1655360210000|2022-06-16 06:16:50|724.57|722.17|725.07|722.67|725.07|722.67|724.57|722.17|0
1655360230000|2022-06-16 06:17:10|725.32|722.92|725.82|723.42|725.82|723.42|725.32|722.92|0
1655360240000|2022-06-16 06:17:20|725.57|723.17|725.2|722.8|725.57|723.17|725.2|722.8|0
1655360250000|2022-06-16 06:17:30|725.32|722.92|726.07|723.67|726.07|723.67|725.32|722.92|0
1655360260000|2022-06-16 06:17:40|725.82|723.42|725.82|723.42|725.82|723.42|725.82|723.42|0
1655360270000|2022-06-16 06:17:50|726.07|723.67|726.32|723.92|726.32|723.92|726.07|723.67|0
1655360280000|2022-06-16 06:18:00|726.57|724.17|726.57|724.17|726.57|724.17|726.32|723.92|0
1655360290000|2022-06-16 06:18:10|726.82|724.42|727.7|725.3|727.82|725.42|726.82|724.42|0
1655360300000|2022-06-16 06:18:20|727.57|725.17|728.32|725.92|728.32|725.92|727.57|725.17|0
1655360310000|2022-06-16 06:18:30|728.57|726.17|727.57|725.17|728.57|726.17|727.57|725.17|0
1655360320000|2022-06-16 06:18:40|727.45|725.05|727.07|724.67|727.45|725.05|727.07|724.67|0
1655360330000|2022-06-16 06:18:50|727.45|725.05|726.07|723.67|727.45|725.05|726.07|723.67|0
1655360340000|2022-06-16 06:19:00|726.7|724.3|728.07|725.67|728.07|725.67|726.7|724.3|0
1655360350000|2022-06-16 06:19:10|728.32|725.92|728.07|725.67|728.32|725.92|727.82|725.42|0
1655360360000|2022-06-16 06:19:20|727.82|725.42|727.82|725.42|727.82|725.42|727.82|725.42|0
1655360370000|2022-06-16 06:19:30|728.07|725.67|728.82|726.42|728.82|726.42|727.82|725.42|0
1655360380000|2022-06-16 06:19:40|728.95|726.55|728.32|725.92|728.95|726.55|728.32|725.92|0
1655360390000|2022-06-16 06:19:50|728.07|725.67|728.57|726.17|728.57|726.17|728.07|725.67|0
1655360400000|2022-06-16 06:20:00|728.95|726.55|728.82|726.42|728.95|726.55|728.07|725.67|0
1655360410000|2022-06-16 06:20:10|728.95|726.55|726.82|724.42|728.95|726.55|726.82|724.42|0
1655360420000|2022-06-16 06:20:20|727.07|724.67|727.07|724.67|727.07|724.67|727.07|724.67|0
1655360430000|2022-06-16 06:20:30|727.32|724.92|727.57|725.17|727.57|725.17|727.07|724.67|0
1655360440000|2022-06-16 06:20:40|727.32|724.92|727.82|725.42|727.82|725.42|727.32|724.92|0
1655360450000|2022-06-16 06:20:50|728.32|725.92|728.32|725.92|728.32|725.92|728.2|725.8|0
1655360460000|2022-06-16 06:21:00|728.07|725.67|728.07|725.67|728.2|725.8|727.95|725.55|0
1655360470000|2022-06-16 06:21:10|728.32|725.92|728.45|726.05|728.57|726.17|728.32|725.92|0
1655360480000|2022-06-16 06:21:20|728.57|726.17|728.57|726.17|728.57|726.17|728.57|726.17|0
1655360490000|2022-06-16 06:21:30|728.32|725.92|728.32|725.92|728.32|725.92|728.32|725.92|0
1655360500000|2022-06-16 06:21:40|728.82|726.42|728.57|726.17|728.82|726.42|728.32|725.92|0
1655360510000|2022-06-16 06:21:50|728.45|726.05|728.32|725.92|728.45|726.05|728.32|725.92|0
1655360520000|2022-06-16 06:22:00|728.45|726.05|728.32|725.92|728.45|726.05|728.32|725.92|0
1655360530000|2022-06-16 06:22:10|728.82|726.42|728.82|726.42|728.82|726.42|728.82|726.42|0
1655360540000|2022-06-16 06:22:20|729.07|726.67|728.95|726.55|729.07|726.67|728.95|726.55|0
1655360550000|2022-06-16 06:22:30|729.07|726.67|729.07|726.67|729.2|726.8|729.07|726.67|0
1655360560000|2022-06-16 06:22:40|728.82|726.42|728.82|726.42|728.82|726.42|728.82|726.42|0
1655360580000|2022-06-16 06:23:00|728.57|726.17|728.7|726.3|728.82|726.42|728.57|726.17|0
1655360590000|2022-06-16 06:23:10|728.82|726.42|729.07|726.67|729.07|726.67|728.82|726.42|0
1655360600000|2022-06-16 06:23:20|728.82|726.42|728.82|726.42|729.07|726.67|728.82|726.42|0
1655360620000|2022-06-16 06:23:40|729.07|726.67|729.57|727.17|729.57|727.17|729.07|726.67|0
1655360640000|2022-06-16 06:24:00|729.32|726.92|729.57|727.17|729.57|727.17|729.32|726.92|0
1655360660000|2022-06-16 06:24:20|730.07|727.67|729.57|727.17|730.07|727.67|729.57|727.17|0
1655360670000|2022-06-16 06:24:30|729.32|726.92|729.32|726.92|729.32|726.92|729.07|726.67|0
1655360680000|2022-06-16 06:24:40|729.07|726.67|728.82|726.42|729.07|726.67|728.57|726.17|0
1655360690000|2022-06-16 06:24:50|729.07|726.67|729.07|726.67|729.07|726.67|729.07|726.67|0
1655360700000|2022-06-16 06:25:00|728.32|725.92|728.32|725.92|728.32|725.92|728.07|725.67|0
1655360710000|2022-06-16 06:25:10|728.07|725.67|728.32|725.92|728.32|725.92|728.07|725.67|0
1655360720000|2022-06-16 06:25:20|728.07|725.67|727.57|725.17|728.07|725.67|727.32|724.92|0
1655360730000|2022-06-16 06:25:30|727.32|724.92|727.32|724.92|727.32|724.92|727.32|724.92|0
1655360740000|2022-06-16 06:25:40|727.07|724.67|728.07|725.67|728.07|725.67|727.07|724.67|0
1655360750000|2022-06-16 06:25:50|728.32|725.92|728.07|725.67|728.32|725.92|728.07|725.67|0
1655360760000|2022-06-16 06:26:00|727.82|725.42|728.57|726.17|728.57|726.17|727.82|725.42|0
1655360770000|2022-06-16 06:26:10|728.32|725.92|728.32|725.92|728.32|725.92|728.32|725.92|0
1655360780000|2022-06-16 06:26:20|728.82|726.42|728.82|726.42|728.82|726.42|728.82|726.42|0
1655360790000|2022-06-16 06:26:30|728.57|726.17|728.32|725.92|728.57|726.17|728.32|725.92|0
1655360810000|2022-06-16 06:26:50|728.57|726.17|728.57|726.17|728.82|726.42|728.57|726.17|0
1655360820000|2022-06-16 06:27:00|728.82|726.42|728.82|726.42|729.07|726.67|728.57|726.17|0
1655360830000|2022-06-16 06:27:10|729.07|726.67|729.07|726.67|729.07|726.67|728.82|726.42|0
1655360840000|2022-06-16 06:27:20|728.82|726.42|728.82|726.42|728.82|726.42|728.82|726.42|0
1655360850000|2022-06-16 06:27:30|728.57|726.17|728.82|726.42|728.82|726.42|728.57|726.17|0
1655360860000|2022-06-16 06:27:40|729.07|726.67|729.07|726.67|729.07|726.67|729.07|726.67|0
1655360870000|2022-06-16 06:27:50|728.57|726.17|728.82|726.42|728.82|726.42|728.57|726.17|0
1655360880000|2022-06-16 06:28:00|728.57|726.17|728.82|726.42|728.82|726.42|728.45|726.05|0
1655360890000|2022-06-16 06:28:10|729.07|726.67|728.82|726.42|729.07|726.67|728.82|726.42|0
1655360900000|2022-06-16 06:28:20|728.57|726.17|728.57|726.17|728.57|726.17|728.57|726.17|0
1655360910000|2022-06-16 06:28:30|728.32|725.92|728.32|725.92|728.32|725.92|728.32|725.92|0
1655360920000|2022-06-16 06:28:40|728.57|726.17|728.07|725.67|728.57|726.17|728.07|725.67|0
1655360930000|2022-06-16 06:28:50|728.57|726.17|730.57|728.17|730.57|728.17|728.57|726.17|0
1655360940000|2022-06-16 06:29:00|730.32|727.92|730.82|728.42|730.82|728.42|730.32|727.92|0
1655360950000|2022-06-16 06:29:10|731.07|728.67|731.82|729.42|731.82|729.42|731.07|728.67|0
1655360960000|2022-06-16 06:29:20|732.07|729.67|731.82|729.42|732.07|729.67|731.45|729.05|0
1655360970000|2022-06-16 06:29:30|731.57|729.17|731.57|729.17|731.57|729.17|731.07|728.67|0
1655360980000|2022-06-16 06:29:40|731.82|729.42|731.7|729.3|731.82|729.42|731.57|729.17|0
1655360990000|2022-06-16 06:29:50|731.57|729.17|731.82|729.42|732.07|729.67|731.57|729.17|0
1655361000000|2022-06-16 06:30:00|732.07|729.67|732.07|729.67|732.07|729.67|732.07|729.67|0
1655361010000|2022-06-16 06:30:10|732.32|729.92|733.32|730.92|733.57|731.17|732.32|729.92|0
1655361020000|2022-06-16 06:30:20|734.07|731.67|732.82|730.42|734.07|731.67|732.82|730.42|0
1655361030000|2022-06-16 06:30:30|732.07|729.67|731.95|729.55|732.07|729.67|731.82|729.42|0
1655361040000|2022-06-16 06:30:40|732.07|729.67|732.45|730.05|732.57|730.17|732.07|729.67|0
1655361050000|2022-06-16 06:30:50|732.57|730.17|732.82|730.42|733.07|730.67|732.57|730.17|0
1655361060000|2022-06-16 06:31:00|733.07|730.67|733.07|730.67|733.07|730.67|732.82|730.42|0
1655361070000|2022-06-16 06:31:10|732.82|730.42|732.82|730.42|733.07|730.67|732.82|730.42|0
1655361080000|2022-06-16 06:31:20|732.57|730.17|732.82|730.42|732.82|730.42|732.57|730.17|0
1655361090000|2022-06-16 06:31:30|733.07|730.67|733.2|730.8|733.32|730.92|733.07|730.67|0
1655361100000|2022-06-16 06:31:40|733.07|730.67|734.32|731.92|734.32|731.92|733.07|730.67|0
1655361110000|2022-06-16 06:31:50|734.2|731.8|734.32|731.92|734.32|731.92|734.2|731.8|0
1655361120000|2022-06-16 06:32:00|734.07|731.67|734.32|731.92|734.32|731.92|734.07|731.67|0
1655361130000|2022-06-16 06:32:10|734.07|731.67|734.45|732.05|734.45|732.05|734.07|731.67|0
1655361140000|2022-06-16 06:32:20|734.57|732.17|734.57|732.17|734.57|732.17|734.32|731.92|0
1655361150000|2022-06-16 06:32:30|735.57|733.17|736.32|733.92|736.82|734.42|735.57|733.17|0
1655361160000|2022-06-16 06:32:40|736.57|734.17|737.57|735.17|737.57|735.17|736.57|734.17|0
1655361170000|2022-06-16 06:32:50|737.7|735.3|738.07|735.67|738.07|735.67|737.7|735.3|0
1655361180000|2022-06-16 06:33:00|738.2|735.8|738.57|736.17|738.57|736.17|738.07|735.67|0
1655361190000|2022-06-16 06:33:10|738.82|736.42|740.57|738.17|740.57|738.17|738.82|736.42|0
1655361200000|2022-06-16 06:33:20|740.07|737.67|738.57|736.17|740.07|737.67|738.57|736.17|0
1655361210000|2022-06-16 06:33:30|739.07|736.67|739.82|737.42|739.82|737.42|739.07|736.67|0
1655361220000|2022-06-16 06:33:40|739.32|736.92|741.57|739.17|741.57|739.17|739.32|736.92|0
1655361230000|2022-06-16 06:33:50|741.82|739.42|742.82|740.42|743.57|741.17|741.82|739.42|0
1655361240000|2022-06-16 06:34:00|743.32|740.92|744.82|742.42|745.32|742.92|742.82|740.42|0
1655361250000|2022-06-16 06:34:10|744.32|741.92|744.32|741.92|744.32|741.92|744.07|741.67|0
1655361260000|2022-06-16 06:34:20|743.82|741.42|743.32|740.92|743.82|741.42|743.32|740.92|0
1655361270000|2022-06-16 06:34:30|744.32|741.92|745.57|743.17|745.57|743.17|744.32|741.92|0
1655361280000|2022-06-16 06:34:40|744.07|741.67|742.2|739.8|744.07|741.67|742.2|739.8|0
1655361290000|2022-06-16 06:34:50|741.82|739.42|741.57|739.17|741.82|739.42|741.32|738.92|0
1655361300000|2022-06-16 06:35:00|742.32|739.92|741.82|739.42|742.32|739.92|741.82|739.42|0
1655361310000|2022-06-16 06:35:10|742.07|739.67|742.32|739.92|742.32|739.92|741.82|739.42|0
1655361320000|2022-06-16 06:35:20|742.07|739.67|741.82|739.42|742.07|739.67|741.82|739.42|0
1655361330000|2022-06-16 06:35:30|742.2|739.8|742.32|739.92|742.32|739.92|742.07|739.67|0
1655361340000|2022-06-16 06:35:40|742.7|740.3|742.82|740.42|742.82|740.42|742.57|740.17|0
1655361350000|2022-06-16 06:35:50|742.57|740.17|742.82|740.42|742.82|740.42|742.57|740.17|0
1655361360000|2022-06-16 06:36:00|742.57|740.17|742.57|740.17|742.57|740.17|742.32|739.92|0
1655361370000|2022-06-16 06:36:10|743.07|740.67|743.32|740.92|743.32|740.92|742.82|740.42|0
1655361380000|2022-06-16 06:36:20|742.32|739.92|743.32|740.92|743.32|740.92|742.32|739.92|0
1655361390000|2022-06-16 06:36:30|743.07|740.67|743.07|740.67|743.07|740.67|742.95|740.55|0
1655361400000|2022-06-16 06:36:40|743.2|740.8|744.07|741.67|744.07|741.67|743.2|740.8|0
1655361410000|2022-06-16 06:36:50|744.57|742.17|744.32|741.92|744.57|742.17|744.07|741.67|0
1655361420000|2022-06-16 06:37:00|744.45|742.05|745.07|742.67|745.07|742.67|744.45|742.05|0
1655361430000|2022-06-16 06:37:10|745.57|743.17|745.82|743.42|745.82|743.42|745.32|742.92|0
1655361440000|2022-06-16 06:37:20|745.32|742.92|745.07|742.67|745.32|742.92|745.07|742.67|0
1655361450000|2022-06-16 06:37:30|744.82|742.42|745.07|742.67|745.07|742.67|744.82|742.42|0
1655361460000|2022-06-16 06:37:40|745.82|743.42|746.07|743.67|746.07|743.67|745.82|743.42|0
1655361470000|2022-06-16 06:37:50|746.2|743.8|746.45|744.05|746.45|744.05|746.2|743.8|0
1655361480000|2022-06-16 06:38:00|746.32|743.92|746.07|743.67|746.32|743.92|745.82|743.42|0
1655361490000|2022-06-16 06:38:10|745.82|743.42|745.32|742.92|745.82|743.42|745.32|742.92|0
1655361500000|2022-06-16 06:38:20|745.45|743.05|744.57|742.17|745.45|743.05|744.57|742.17|0
1655361510000|2022-06-16 06:38:30|744.32|741.92|744.82|742.42|744.82|742.42|744.32|741.92|0
1655361520000|2022-06-16 06:38:40|745.07|742.67|744.82|742.42|745.07|742.67|744.82|742.42|0
1655361530000|2022-06-16 06:38:50|745.07|742.67|745.32|742.92|745.45|743.05|745.07|742.67|0
1655361550000|2022-06-16 06:39:10|745.45|743.05|745.32|742.92|745.45|743.05|745.32|742.92|0
1655361560000|2022-06-16 06:39:20|744.82|742.42|745.07|742.67|745.32|742.92|744.82|742.42|0
1655361570000|2022-06-16 06:39:30|745.32|742.92|745.32|742.92|745.32|742.92|745.07|742.67|0
1655361580000|2022-06-16 06:39:40|745.07|742.67|745.57|743.17|745.57|743.17|745.07|742.67|0
1655361590000|2022-06-16 06:39:50|745.82|743.42|745.82|743.42|745.82|743.42|745.82|743.42|0
1655361600000|2022-06-16 06:40:00|746.07|743.67|747.57|745.17|747.57|745.17|746.07|743.67|0
1655361610000|2022-06-16 06:40:10|747.82|745.42|748.07|745.67|748.32|745.92|747.82|745.42|0
1655361620000|2022-06-16 06:40:20|748.45|746.05|748.82|746.42|749.07|746.67|748.45|746.05|0
1655361630000|2022-06-16 06:40:30|748.57|746.17|748.07|745.67|748.57|746.17|748.07|745.67|0
1655361640000|2022-06-16 06:40:40|748.32|745.92|748.07|745.67|748.7|746.3|748.07|745.67|0
1655361650000|2022-06-16 06:40:50|748.32|745.92|748.07|745.67|748.32|745.92|747.57|745.17|0
1655361660000|2022-06-16 06:41:00|748.7|746.3|749.07|746.67|749.07|746.67|748.45|746.05|0
1655361670000|2022-06-16 06:41:10|750.07|747.67|750.32|747.92|750.32|747.92|749.57|747.17|0
1655361680000|2022-06-16 06:41:20|750.82|748.42|751.07|748.67|751.45|749.05|750.82|748.42|0
1655361690000|2022-06-16 06:41:30|751.57|749.17|751.82|749.42|751.82|749.42|751.57|749.17|0
1655361700000|2022-06-16 06:41:40|751.57|749.17|751.32|748.92|751.57|749.17|751.07|748.67|0
1655361710000|2022-06-16 06:41:50|751.07|748.67|752.07|749.67|752.07|749.67|751.07|748.67|0
1655361720000|2022-06-16 06:42:00|752.32|749.92|751.57|749.17|752.57|750.17|751.57|749.17|0
1655361730000|2022-06-16 06:42:10|751.32|748.92|751.82|749.42|752.07|749.67|751.32|748.92|0
1655361740000|2022-06-16 06:42:20|751.32|748.92|750.07|747.67|751.32|748.92|750.07|747.67|0
1655361750000|2022-06-16 06:42:30|750.32|747.92|750.07|747.67|750.32|747.92|750.07|747.67|0
1655361760000|2022-06-16 06:42:40|749.32|746.92|749.07|746.67|749.32|746.92|749.07|746.67|0
1655361770000|2022-06-16 06:42:50|748.57|746.17|747.82|745.42|748.57|746.17|747.82|745.42|0
1655361780000|2022-06-16 06:43:00|747.57|745.17|747.7|745.3|747.82|745.42|747.57|745.17|0
1655361790000|2022-06-16 06:43:10|747.57|745.17|747.32|744.92|747.57|745.17|747.32|744.92|0
1655361800000|2022-06-16 06:43:20|747.57|745.17|747.57|745.17|747.57|745.17|747.57|745.17|0
1655361810000|2022-06-16 06:43:30|748.82|746.42|748.82|746.42|748.82|746.42|748.32|745.92|0
1655361820000|2022-06-16 06:43:40|748.57|746.17|749.07|746.67|749.07|746.67|748.32|745.92|0
1655361830000|2022-06-16 06:43:50|749.57|747.17|750.82|748.42|750.82|748.42|749.57|747.17|0
1655361840000|2022-06-16 06:44:00|751.32|748.92|751.32|748.92|751.32|748.92|751.32|748.92|0
1655361850000|2022-06-16 06:44:10|751.57|749.17|750.95|748.55|751.57|749.17|750.82|748.42|0
1655361860000|2022-06-16 06:44:20|750.57|748.17|751.32|748.92|751.57|749.17|750.57|748.17|0
1655361870000|2022-06-16 06:44:30|751.57|749.17|750.57|748.17|751.57|749.17|750.57|748.17|0
1655361880000|2022-06-16 06:44:40|749.57|747.17|748.07|745.67|749.57|747.17|748.07|745.67|0
1655361890000|2022-06-16 06:44:50|747.7|745.3|747.07|744.67|747.7|745.3|747.07|744.67|0
1655361900000|2022-06-16 06:45:00|746.82|744.42|746.82|744.42|747.32|744.92|746.82|744.42|0
1655361910000|2022-06-16 06:45:10|746.57|744.17|745.07|742.67|746.57|744.17|745.07|742.67|0
1655361920000|2022-06-16 06:45:20|745.45|743.05|744.57|742.17|745.45|743.05|744.57|742.17|0
1655361930000|2022-06-16 06:45:30|745.07|742.67|745.07|742.67|745.32|742.92|745.07|742.67|0
1655361940000|2022-06-16 06:45:40|745.32|742.92|744.95|742.55|745.32|742.92|744.95|742.55|0
1655361950000|2022-06-16 06:45:50|745.32|742.92|744.82|742.42|745.32|742.92|744.82|742.42|0
1655361960000|2022-06-16 06:46:00|745.07|742.67|744.57|742.17|745.07|742.67|744.57|742.17|0
1655361970000|2022-06-16 06:46:10|743.82|741.42|743.57|741.17|744.07|741.67|743.57|741.17|0
1655361980000|2022-06-16 06:46:20|743.82|741.42|744.07|741.67|744.32|741.92|743.82|741.42|0
1655361990000|2022-06-16 06:46:30|743.95|741.55|743.7|741.3|744.07|741.67|743.7|741.3|0
1655362000000|2022-06-16 06:46:40|743.82|741.42|742.32|739.92|743.82|741.42|742.32|739.92|0
1655362010000|2022-06-16 06:46:50|742.82|740.42|742.82|740.42|743.07|740.67|742.82|740.42|0
1655362020000|2022-06-16 06:47:00|742.7|740.3|743.82|741.42|743.82|741.42|742.45|740.05|0
1655362030000|2022-06-16 06:47:10|743.95|741.55|744.07|741.67|744.07|741.67|743.82|741.42|0
1655362040000|2022-06-16 06:47:20|744.32|741.92|744.32|741.92|744.32|741.92|744.07|741.67|0
1655362050000|2022-06-16 06:47:30|744.57|742.17|745.07|742.67|745.07|742.67|744.57|742.17|0
1655362060000|2022-06-16 06:47:40|745.32|742.92|745.32|742.92|745.32|742.92|745.32|742.92|0
1655362070000|2022-06-16 06:47:50|745.07|742.67|744.95|742.55|745.32|742.92|744.95|742.55|0
1655362080000|2022-06-16 06:48:00|744.7|742.3|744.82|742.42|745.57|743.17|744.7|742.3|0
1655362090000|2022-06-16 06:48:10|745.07|742.67|745.82|743.42|745.82|743.42|745.07|742.67|0
1655362100000|2022-06-16 06:48:20|745.57|743.17|745.57|743.17|745.57|743.17|745.57|743.17|0
1655362110000|2022-06-16 06:48:30|745.32|742.92|745.07|742.67|745.32|742.92|745.07|742.67|0
1655362120000|2022-06-16 06:48:40|744.82|742.42|744.32|741.92|744.82|742.42|744.32|741.92|0
1655362130000|2022-06-16 06:48:50|744.07|741.67|743.82|741.42|744.32|741.92|743.82|741.42|0
1655362140000|2022-06-16 06:49:00|744.2|741.8|744.57|742.17|744.57|742.17|744.2|741.8|0
1655362150000|2022-06-16 06:49:10|744.07|741.67|744.07|741.67|744.32|741.92|744.07|741.67|0
1655362160000|2022-06-16 06:49:20|743.95|741.55|744.07|741.67|744.2|741.8|743.95|741.55|0
1655362170000|2022-06-16 06:49:30|744.2|741.8|744.07|741.67|744.32|741.92|743.95|741.55|0
1655362180000|2022-06-16 06:49:40|743.82|741.42|743.82|741.42|743.95|741.55|743.57|741.17|0
1655362190000|2022-06-16 06:49:50|743.57|741.17|743.7|741.3|743.7|741.3|743.57|741.17|0
1655362200000|2022-06-16 06:50:00|744.57|742.17|744.2|741.8|744.57|742.17|744.2|741.8|0
1655362210000|2022-06-16 06:50:10|744.57|742.17|744.57|742.17|744.82|742.42|744.57|742.17|0
1655362220000|2022-06-16 06:50:20|744.82|742.42|745.07|742.67|745.07|742.67|744.7|742.3|0
1655362230000|2022-06-16 06:50:30|744.82|742.42|744.07|741.67|744.82|742.42|743.82|741.42|0
1655362240000|2022-06-16 06:50:40|744.32|741.92|744.82|742.42|744.82|742.42|744.32|741.92|0
1655362250000|2022-06-16 06:50:50|744.57|742.17|745.32|742.92|745.32|742.92|744.57|742.17|0
1655362260000|2022-06-16 06:51:00|745.07|742.67|745.32|742.92|745.32|742.92|745.07|742.67|0
1655362270000|2022-06-16 06:51:10|745.57|743.17|745.57|743.17|745.57|743.17|745.57|743.17|0
1655362280000|2022-06-16 06:51:20|745.82|743.42|746.07|743.67|746.07|743.67|745.7|743.3|0
1655362290000|2022-06-16 06:51:30|746.57|744.17|746.82|744.42|746.82|744.42|746.57|744.17|0
1655362300000|2022-06-16 06:51:40|746.95|744.55|745.2|742.8|746.95|744.55|745.2|742.8|0
1655362310000|2022-06-16 06:51:50|745.07|742.67|745.07|742.67|745.32|742.92|745.07|742.67|0
1655362320000|2022-06-16 06:52:00|745.2|742.8|744.07|741.67|745.2|742.8|744.07|741.67|0
1655362330000|2022-06-16 06:52:10|744.32|741.92|743.82|741.42|744.45|742.05|743.82|741.42|0
1655362340000|2022-06-16 06:52:20|743.57|741.17|743.45|741.05|743.57|741.17|743.2|740.8|0
1655362350000|2022-06-16 06:52:30|743.82|741.42|742.82|740.42|743.82|741.42|742.82|740.42|0
1655362360000|2022-06-16 06:52:40|743.07|740.67|743.07|740.67|743.07|740.67|743.07|740.67|0
1655362370000|2022-06-16 06:52:50|743.57|741.17|743.57|741.17|743.57|741.17|743.32|740.92|0
1655362380000|2022-06-16 06:53:00|743.07|740.67|742.7|740.3|743.32|740.92|742.7|740.3|0
1655362390000|2022-06-16 06:53:10|742.82|740.42|742.57|740.17|742.82|740.42|742.57|740.17|0
1655362400000|2022-06-16 06:53:20|742.32|739.92|742.7|740.3|742.7|740.3|742.32|739.92|0
1655362410000|2022-06-16 06:53:30|742.82|740.42|742.82|740.42|742.82|740.42|742.7|740.3|0
1655362420000|2022-06-16 06:53:40|743.45|741.05|743.57|741.17|743.57|741.17|743.45|741.05|0
1655362430000|2022-06-16 06:53:50|743.7|741.3|743.82|741.42|743.82|741.42|743.57|741.17|0
1655362440000|2022-06-16 06:54:00|744.07|741.67|743.82|741.42|744.32|741.92|743.82|741.42|0
1655362450000|2022-06-16 06:54:10|744.2|741.8|744.32|741.92|744.32|741.92|744.07|741.67|0
1655362460000|2022-06-16 06:54:20|744.57|742.17|744.82|742.42|744.82|742.42|744.57|742.17|0
1655362470000|2022-06-16 06:54:30|744.57|742.17|745.57|743.17|745.82|743.42|744.57|742.17|0
1655362480000|2022-06-16 06:54:40|745.07|742.67|744.82|742.42|745.45|743.05|744.82|742.42|0
1655362490000|2022-06-16 06:54:50|745.2|742.8|746.32|743.92|746.32|743.92|745.2|742.8|0
1655362500000|2022-06-16 06:55:00|745.32|742.92|744.7|742.3|745.32|742.92|744.7|742.3|0
1655362510000|2022-06-16 06:55:10|744.2|741.8|744.82|742.42|744.82|742.42|744.2|741.8|0
1655362520000|2022-06-16 06:55:20|745.07|742.67|745.45|743.05|745.45|743.05|745.07|742.67|0
1655362530000|2022-06-16 06:55:30|745.57|743.17|745.32|742.92|745.7|743.3|745.32|742.92|0
1655362540000|2022-06-16 06:55:40|745.07|742.67|745.57|743.17|745.57|743.17|745.07|742.67|0
1655362550000|2022-06-16 06:55:50|745.82|743.42|746.07|743.67|746.07|743.67|745.57|743.17|0
1655362560000|2022-06-16 06:56:00|746.57|744.17|746.45|744.05|746.57|744.17|746.45|744.05|0
1655362570000|2022-06-16 06:56:10|746.2|743.8|746.07|743.67|746.2|743.8|746.07|743.67|0
1655362580000|2022-06-16 06:56:20|746.32|743.92|746.32|743.92|746.45|744.05|746.32|743.92|0
1655362590000|2022-06-16 06:56:30|746.45|744.05|745.82|743.42|746.57|744.17|745.57|743.17|0
1655362600000|2022-06-16 06:56:40|745.45|743.05|745.57|743.17|745.7|743.3|745.32|742.92|0
1655362610000|2022-06-16 06:56:50|745.2|742.8|745.32|742.92|745.32|742.92|744.82|742.42|0
1655362620000|2022-06-16 06:57:00|745.82|743.42|745.95|743.55|746.32|743.92|745.82|743.42|0
1655362630000|2022-06-16 06:57:10|746.2|743.8|746.57|744.17|746.57|744.17|746.2|743.8|0
1655362640000|2022-06-16 06:57:20|746.82|744.42|746.82|744.42|746.82|744.42|746.57|744.17|0
1655362650000|2022-06-16 06:57:30|747.07|744.67|747.32|744.92|747.32|744.92|746.57|744.17|0
1655362660000|2022-06-16 06:57:40|747.7|745.3|747.2|744.8|747.7|745.3|747.07|744.67|0
1655362670000|2022-06-16 06:57:50|747.07|744.67|746.82|744.42|747.2|744.8|746.82|744.42|0
1655362680000|2022-06-16 06:58:00|747.07|744.67|747.32|744.92|747.57|745.17|747.07|744.67|0
1655362690000|2022-06-16 06:58:10|747.45|745.05|747.2|744.8|747.45|745.05|747.2|744.8|0
1655362700000|2022-06-16 06:58:20|747.07|744.67|747.32|744.92|747.32|744.92|747.07|744.67|0
1655362710000|2022-06-16 06:58:30|747.2|744.8|747.57|745.17|747.57|745.17|747.2|744.8|0
1655362720000|2022-06-16 06:58:40|747.32|744.92|747.82|745.42|747.82|745.42|747.32|744.92|0
1655362730000|2022-06-16 06:58:50|747.95|745.55|747.82|745.42|747.95|745.55|747.82|745.42|0
1655362740000|2022-06-16 06:59:00|747.32|744.92|747.82|745.42|747.95|745.55|747.32|744.92|0
1655362750000|2022-06-16 06:59:10|747.7|745.3|747.95|745.55|747.95|745.55|747.7|745.3|0
1655362760000|2022-06-16 06:59:20|747.82|745.42|747.32|744.92|747.82|745.42|747.07|744.67|0
1655362770000|2022-06-16 06:59:30|746.32|743.92|745.57|743.17|746.32|743.92|745.57|743.17|0
1655362780000|2022-06-16 06:59:40|745.32|742.92|745.2|742.8|745.32|742.92|744.57|742.17|0
1655362790000|2022-06-16 06:59:50|745.57|743.17|746.07|743.67|746.07|743.67|745.57|743.17|0
1655362800000|2022-06-16 07:00:00|746.32|743.92|748.07|745.67|748.32|745.92|746.32|743.92|0
1655362810000|2022-06-16 07:00:10|748.2|745.8|748.32|745.92|748.57|746.17|748.2|745.8|0
1655362820000|2022-06-16 07:00:20|748.07|745.67|749.07|746.67|749.07|746.67|748.07|745.67|0
1655362830000|2022-06-16 07:00:30|748.82|746.42|748.57|746.17|749.32|746.92|748.57|746.17|0
1655362840000|2022-06-16 07:00:40|748.32|745.92|748.07|745.67|748.32|745.92|747.57|745.17|0
1655362850000|2022-06-16 07:00:50|748.57|746.17|749.07|746.67|749.07|746.67|748.57|746.17|0
1655362860000|2022-06-16 07:01:00|748.32|745.92|747.32|744.92|748.32|745.92|747.07|744.67|0
1655362870000|2022-06-16 07:01:10|747.57|745.17|748.07|745.67|748.07|745.67|746.57|744.17|0
1655362880000|2022-06-16 07:01:20|747.45|745.05|747.31|744.43|747.81|745.05|747.31|744.43|0
1655362890000|2022-06-16 07:01:30|746.81|743.93|747.06|744.18|747.06|744.18|746.81|743.93|0
1655362900000|2022-06-16 07:01:40|747.31|744.43|745.56|742.68|747.56|744.68|745.56|742.68|0
1655362910000|2022-06-16 07:01:50|745.06|742.18|744.81|741.93|745.06|742.18|744.81|741.93|0
1655362920000|2022-06-16 07:02:00|745.31|742.43|743.81|740.93|745.31|742.43|743.81|740.93|0
1655362930000|2022-06-16 07:02:10|744.44|741.56|744.81|741.93|745.06|742.18|743.94|741.06|0
1655362940000|2022-06-16 07:02:20|744.31|741.43|744.56|741.68|744.56|741.68|743.81|740.93|0
1655362950000|2022-06-16 07:02:30|744.06|741.18|743.56|740.68|744.06|741.18|743.56|740.68|0
1655362960000|2022-06-16 07:02:40|743.44|740.56|743.56|740.68|743.56|740.68|743.44|740.56|0
1655362970000|2022-06-16 07:02:50|743.44|740.56|742.31|739.43|743.44|740.56|742.31|739.43|0
1655362980000|2022-06-16 07:03:00|742.56|739.68|745.69|742.81|745.69|742.81|742.56|739.68|0
1655362990000|2022-06-16 07:03:10|745.56|742.68|744.06|741.18|745.56|742.68|744.06|741.18|0
1655363000000|2022-06-16 07:03:20|743.56|740.68|744.31|741.43|744.31|741.43|743.56|740.68|0
1655363010000|2022-06-16 07:03:30|744.56|741.68|744.19|741.31|744.56|741.68|744.19|741.31|0
1655363020000|2022-06-16 07:03:40|744.44|741.56|745.69|742.81|745.69|742.81|744.44|741.56|0
1655363030000|2022-06-16 07:03:50|745.56|742.68|745.44|742.56|745.56|742.68|745.31|742.43|0
1655363040000|2022-06-16 07:04:00|745.94|743.06|746.19|743.31|746.19|743.31|745.94|743.06|0
1655363050000|2022-06-16 07:04:10|745.81|742.93|745.69|742.81|745.81|742.93|745.56|742.68|0
1655363060000|2022-06-16 07:04:20|746.31|743.43|744.81|741.93|746.31|743.43|744.56|741.68|0
1655363070000|2022-06-16 07:04:30|745.56|742.68|744.06|741.18|745.56|742.68|744.06|741.18|0
1655363080000|2022-06-16 07:04:40|743.81|740.93|744.31|741.43|744.31|741.43|743.81|740.93|0
1655363090000|2022-06-16 07:04:50|744.94|742.06|744.31|741.43|744.94|742.06|743.81|740.93|0
1655363100000|2022-06-16 07:05:00|745.07|742.67|744.07|741.67|745.07|742.67|744.07|741.67|0
1655363110000|2022-06-16 07:05:10|744.82|742.42|745.32|742.92|745.32|742.92|744.82|742.42|0
1655363120000|2022-06-16 07:05:20|745.57|743.17|745.2|742.8|746.07|743.67|745.2|742.8|0
1655363130000|2022-06-16 07:05:30|745.45|743.05|743.82|741.42|745.45|743.05|743.57|741.17|0
1655363140000|2022-06-16 07:05:40|744.32|741.92|745.45|743.05|745.45|743.05|744.32|741.92|0
1655363150000|2022-06-16 07:05:50|745.07|742.67|745.82|743.42|745.82|743.42|745.07|742.67|0
1655363160000|2022-06-16 07:06:00|746.07|743.67|745.32|742.92|746.32|743.92|745.32|742.92|0
1655363170000|2022-06-16 07:06:10|744.95|742.55|744.57|742.17|744.95|742.55|744.57|742.17|0
1655363180000|2022-06-16 07:06:20|743.95|741.55|743.82|741.42|744.07|741.67|743.7|741.3|0
1655363190000|2022-06-16 07:06:30|743.57|741.17|745.32|742.92|745.32|742.92|743.57|741.17|0
1655363200000|2022-06-16 07:06:40|745.57|743.17|745.57|743.17|745.57|743.17|744.95|742.55|0
1655363210000|2022-06-16 07:06:50|745.82|743.42|746.45|744.05|746.45|744.05|745.7|743.3|0
1655363220000|2022-06-16 07:07:00|745.82|743.42|746.57|744.17|746.57|744.17|745.82|743.42|0
1655363230000|2022-06-16 07:07:10|745.82|743.42|745.82|743.42|745.82|743.42|745.82|743.42|0
1655363240000|2022-06-16 07:07:20|746.2|743.8|746.07|743.67|746.2|743.8|745.95|743.55|0
1655363250000|2022-06-16 07:07:30|746.32|743.92|746.82|744.42|746.82|744.42|746.32|743.92|0
1655363260000|2022-06-16 07:07:40|746.95|744.55|746.45|744.05|746.95|744.55|746.45|744.05|0
1655363270000|2022-06-16 07:07:50|746.07|743.67|745.07|742.67|746.07|743.67|745.07|742.67|0
1655363280000|2022-06-16 07:08:00|745.57|743.17|746.7|744.3|746.7|744.3|745.57|743.17|0
1655363290000|2022-06-16 07:08:10|746.82|744.42|746.82|744.42|747.07|744.67|746.45|744.05|0
1655363300000|2022-06-16 07:08:20|746.95|744.55|746.82|744.42|747.07|744.67|746.82|744.42|0
1655363310000|2022-06-16 07:08:30|747.2|744.8|747.45|745.05|747.45|745.05|747.07|744.67|0
1655363320000|2022-06-16 07:08:40|747.82|745.42|748.2|745.8|748.2|745.8|747.32|744.92|0
1655363330000|2022-06-16 07:08:50|747.82|745.42|747.45|745.05|747.82|745.42|747.45|745.05|0
1655363340000|2022-06-16 07:09:00|747.07|744.67|746.7|744.3|747.07|744.67|746.57|744.17|0
1655363350000|2022-06-16 07:09:10|746.45|744.05|747.57|745.17|747.57|745.17|746.45|744.05|0
1655363360000|2022-06-16 07:09:20|747.32|744.92|747.57|745.17|747.82|745.42|747.32|744.92|0
1655363370000|2022-06-16 07:09:30|747.45|745.05|748.07|745.67|748.07|745.67|747.45|745.05|0
1655363380000|2022-06-16 07:09:40|747.82|745.42|748.07|745.67|748.07|745.67|747.82|745.42|0
1655363390000|2022-06-16 07:09:50|747.82|745.42|747.57|745.17|747.82|745.42|747.57|745.17|0
1655363400000|2022-06-16 07:10:00|746.82|744.42|747.82|745.42|747.82|745.42|746.82|744.42|0
1655363410000|2022-06-16 07:10:10|746.82|744.42|747.82|745.42|747.82|745.42|746.82|744.42|0
1655363420000|2022-06-16 07:10:20|748.07|745.67|749.32|746.92|749.32|746.92|748.07|745.67|0
1655363430000|2022-06-16 07:10:30|749.07|746.67|748.82|746.42|749.57|747.17|748.82|746.42|0
1655363440000|2022-06-16 07:10:40|748.32|745.92|749.82|747.42|749.82|747.42|748.32|745.92|0
1655363450000|2022-06-16 07:10:50|750.07|747.67|751.57|749.17|751.82|749.42|750.07|747.67|0
1655363460000|2022-06-16 07:11:00|751.32|748.92|751.82|749.42|751.82|749.42|751.32|748.92|0
1655363470000|2022-06-16 07:11:10|751.7|749.3|751.82|749.42|751.82|749.42|751.7|749.3|0
1655363480000|2022-06-16 07:11:20|751.57|749.17|752.07|749.67|752.07|749.67|751.57|749.17|0
1655363490000|2022-06-16 07:11:30|751.57|749.17|752.32|749.92|752.32|749.92|751.57|749.17|0
1655363500000|2022-06-16 07:11:40|751.82|749.42|752.57|750.17|752.57|750.17|751.82|749.42|0
1655363510000|2022-06-16 07:11:50|753.82|751.42|753.57|751.17|753.82|751.42|753.32|750.92|0
1655363520000|2022-06-16 07:12:00|752.32|749.92|752.82|750.42|752.82|750.42|752.07|749.67|0
1655363530000|2022-06-16 07:12:10|753.07|750.67|753.32|750.92|753.57|751.17|753.07|750.67|0
1655363540000|2022-06-16 07:12:20|753.82|751.42|752.95|750.55|753.82|751.42|752.95|750.55|0
1655363550000|2022-06-16 07:12:30|752.82|750.42|752.07|749.67|753.07|750.67|752.07|749.67|0
1655363560000|2022-06-16 07:12:40|751.82|749.42|753.07|750.67|753.07|750.67|751.82|749.42|0
1655363570000|2022-06-16 07:12:50|752.57|750.17|750.32|747.92|752.57|750.17|750.32|747.92|0
1655363580000|2022-06-16 07:13:00|750.82|748.42|751.07|748.67|751.95|749.55|750.82|748.42|0
1655363590000|2022-06-16 07:13:10|751.57|749.17|751.7|749.3|751.7|749.3|751.57|749.17|0
1655363600000|2022-06-16 07:13:20|751.57|749.17|750.45|748.05|751.57|749.17|750.45|748.05|0
1655363610000|2022-06-16 07:13:30|749.57|747.17|749.2|746.8|749.57|747.17|749.07|746.67|0
1655363620000|2022-06-16 07:13:40|748.82|746.42|748.32|745.92|748.82|746.42|748.32|745.92|0
1655363630000|2022-06-16 07:13:50|748.82|746.42|749.45|747.05|749.57|747.17|748.82|746.42|0
1655363640000|2022-06-16 07:14:00|749.32|746.92|748.95|746.55|749.32|746.92|748.95|746.55|0
1655363650000|2022-06-16 07:14:10|748.57|746.17|747.07|744.67|748.57|746.17|747.07|744.67|0
1655363660000|2022-06-16 07:14:20|746.7|744.3|747.32|744.92|747.32|744.92|746.7|744.3|0
1655363670000|2022-06-16 07:14:30|747.07|744.67|747.07|744.67|747.07|744.67|746.57|744.17|0
1655363680000|2022-06-16 07:14:40|746.95|744.55|747.32|744.92|747.7|745.3|746.95|744.55|0
1655363690000|2022-06-16 07:14:50|747.2|744.8|748.32|745.92|748.32|745.92|747.2|744.8|0
1655363700000|2022-06-16 07:15:00|748.57|746.17|748.82|746.42|749.07|746.67|748.57|746.17|0
1655363710000|2022-06-16 07:15:10|748.95|746.55|749.32|746.92|750.07|747.67|748.95|746.55|0
1655363720000|2022-06-16 07:15:20|748.82|746.42|751.07|748.67|751.07|748.67|748.82|746.42|0
1655363730000|2022-06-16 07:15:30|751.32|748.92|751.82|749.42|751.82|749.42|751.32|748.92|0
1655363740000|2022-06-16 07:15:40|751.45|749.05|751.82|749.42|751.95|749.55|751.45|749.05|0
1655363750000|2022-06-16 07:15:50|751.57|749.17|752.2|749.8|752.2|749.8|751.57|749.17|0
1655363760000|2022-06-16 07:16:00|752.32|749.92|751.95|749.55|752.32|749.92|751.45|749.05|0
1655363770000|2022-06-16 07:16:10|752.32|749.92|753.32|750.92|753.32|750.92|752.32|749.92|0
1655363780000|2022-06-16 07:16:20|753.07|750.67|756.82|754.42|756.82|754.42|752.57|750.17|0
1655363790000|2022-06-16 07:16:30|756.95|754.55|757.32|754.92|757.32|754.92|756.82|754.42|0
1655363800000|2022-06-16 07:16:40|757.07|754.67|756.07|753.67|757.07|754.67|756.07|753.67|0
1655363810000|2022-06-16 07:16:50|756.57|754.17|757.07|754.67|757.07|754.67|756.57|754.17|0
1655363820000|2022-06-16 07:17:00|759.82|757.42|759.45|757.05|759.82|757.42|759.32|756.92|0
1655363830000|2022-06-16 07:17:10|759.82|757.42|761.32|758.92|761.32|758.92|759.82|757.42|0
1655363840000|2022-06-16 07:17:20|760.82|758.42|760.32|757.92|761.07|758.67|760.32|757.92|0
1655363850000|2022-06-16 07:17:30|760.57|758.17|761.82|759.42|761.82|759.42|760.07|757.67|0
1655363860000|2022-06-16 07:17:40|762.32|759.92|761.82|759.42|762.32|759.92|761.82|759.42|0
1655363870000|2022-06-16 07:17:50|761.32|758.92|761.07|758.67|761.32|758.92|761.07|758.67|0
1655363880000|2022-06-16 07:18:00|761.2|758.8|761.57|759.17|761.82|759.42|761.2|758.8|0
1655363890000|2022-06-16 07:18:10|762.07|759.67|762.82|760.42|762.82|760.42|762.07|759.67|0
1655363900000|2022-06-16 07:18:20|762.32|759.92|760.95|758.55|762.32|759.92|760.95|758.55|0
1655363910000|2022-06-16 07:18:30|761.32|758.92|761.95|759.55|761.95|759.55|760.82|758.42|0
1655363920000|2022-06-16 07:18:40|761.45|759.05|761.45|759.05|761.95|759.55|761.45|759.05|0
1655363930000|2022-06-16 07:18:50|761.57|759.17|761.32|758.92|761.57|759.17|761.2|758.8|0
1655363940000|2022-06-16 07:19:00|761.57|759.17|762.07|759.67|762.07|759.67|761.07|758.67|0
1655363950000|2022-06-16 07:19:10|761.7|759.3|761.07|758.67|761.7|759.3|761.07|758.67|0
1655363960000|2022-06-16 07:19:20|761.32|758.92|760.82|758.42|761.32|758.92|760.82|758.42|0
1655363970000|2022-06-16 07:19:30|761.57|759.17|761.57|759.17|761.57|759.17|761.57|759.17|0
1655363980000|2022-06-16 07:19:40|761.07|758.67|761.2|758.8|761.2|758.8|761.07|758.67|0
1655363990000|2022-06-16 07:19:50|760.82|758.42|758.32|755.92|760.82|758.42|758.32|755.92|0
1655364000000|2022-06-16 07:20:00|757.95|755.55|760.7|758.3|760.7|758.3|757.95|755.55|0
1655364010000|2022-06-16 07:20:10|759.57|757.17|760.07|757.67|760.07|757.67|758.57|756.17|0
1655364020000|2022-06-16 07:20:20|759.82|757.42|760.32|757.92|760.32|757.92|759.82|757.42|0
1655364030000|2022-06-16 07:20:30|759.82|757.42|759.82|757.42|759.82|757.42|759.82|757.42|0
1655364040000|2022-06-16 07:20:40|760.07|757.67|759.57|757.17|760.07|757.67|759.57|757.17|0
1655364050000|2022-06-16 07:20:50|759.82|757.42|759.57|757.17|759.82|757.42|759.57|757.17|0
1655364060000|2022-06-16 07:21:00|760.2|757.8|760.57|758.17|761.32|758.92|760.2|757.8|0
1655364070000|2022-06-16 07:21:10|760.07|757.67|759.82|757.42|760.07|757.67|759.82|757.42|0
1655364080000|2022-06-16 07:21:20|761.82|759.42|761.32|758.92|761.82|759.42|761.32|758.92|0
1655364090000|2022-06-16 07:21:30|761.82|759.42|762.7|760.3|762.82|760.42|761.82|759.42|0
1655364100000|2022-06-16 07:21:40|763.07|760.67|763.07|760.67|763.07|760.67|762.57|760.17|0
1655364110000|2022-06-16 07:21:50|763.82|761.42|764.32|761.92|764.32|761.92|763.57|761.17|0
1655364120000|2022-06-16 07:22:00|765.7|763.3|765.32|762.92|765.7|763.3|764.7|762.3|0
1655364130000|2022-06-16 07:22:10|765.07|762.67|765.2|762.8|765.2|762.8|764.32|761.92|0
1655364140000|2022-06-16 07:22:20|765.45|763.05|766.07|763.67|766.07|763.67|765.45|763.05|0
1655364150000|2022-06-16 07:22:30|766.2|763.8|766.82|764.42|767.07|764.67|766.2|763.8|0
1655364160000|2022-06-16 07:22:40|766.57|764.17|766.57|764.17|766.82|764.42|766.57|764.17|0
1655364170000|2022-06-16 07:22:50|766.82|764.42|767.95|765.55|767.95|765.55|766.82|764.42|0
1655364180000|2022-06-16 07:23:00|767.07|764.67|767.07|764.67|767.07|764.67|766.82|764.42|0
1655364190000|2022-06-16 07:23:10|768.2|765.8|768.32|765.92|768.32|765.92|768.07|765.67|0
1655364200000|2022-06-16 07:23:20|769.07|766.67|767.07|764.67|769.07|766.67|767.07|764.67|0
1655364210000|2022-06-16 07:23:30|766.7|764.3|766.82|764.42|766.95|764.55|766.7|764.3|0
1655364220000|2022-06-16 07:23:40|767.2|764.8|767.45|765.05|767.45|765.05|767.2|764.8|0
1655364230000|2022-06-16 07:23:50|767.95|765.55|767.57|765.17|767.95|765.55|767.32|764.92|0
1655364240000|2022-06-16 07:24:00|767.07|764.67|767.07|764.67|767.07|764.67|767.07|764.67|0
1655364250000|2022-06-16 07:24:10|766.82|764.42|767.07|764.67|767.07|764.67|766.7|764.3|0
1655364260000|2022-06-16 07:24:20|766.57|764.17|768.32|765.92|768.32|765.92|766.57|764.17|0
1655364270000|2022-06-16 07:24:30|768.07|765.67|768.57|766.17|768.57|766.17|767.57|765.17|0
1655364280000|2022-06-16 07:24:40|768.45|766.05|769.07|766.67|769.07|766.67|768.07|765.67|0
1655364290000|2022-06-16 07:24:50|769.57|767.17|769.57|767.17|769.57|767.17|769.45|767.05|0
1655364300000|2022-06-16 07:25:00|769.07|766.67|768.32|765.92|769.07|766.67|768.07|765.67|0
1655364310000|2022-06-16 07:25:10|768.82|766.42|769.32|766.92|769.32|766.92|768.82|766.42|0
1655364320000|2022-06-16 07:25:20|769.07|766.67|768.82|766.42|769.32|766.92|768.82|766.42|0
1655364330000|2022-06-16 07:25:30|768.32|765.92|768.2|765.8|768.32|765.92|768.2|765.8|0
1655364340000|2022-06-16 07:25:40|768.82|766.42|769.57|767.17|769.57|767.17|768.82|766.42|0
1655364350000|2022-06-16 07:25:50|769.2|766.8|769.57|767.17|769.57|767.17|769.2|766.8|0
1655364360000|2022-06-16 07:26:00|768.82|766.42|770.07|767.67|770.07|767.67|768.82|766.42|0
1655364370000|2022-06-16 07:26:10|769.95|767.55|769.82|767.42|769.95|767.55|769.57|767.17|0
1655364380000|2022-06-16 07:26:20|769.95|767.55|769.57|767.17|770.32|767.92|769.57|767.17|0
1655364390000|2022-06-16 07:26:30|769.82|767.42|770.57|768.17|771.32|768.92|769.82|767.42|0
1655364400000|2022-06-16 07:26:40|770.82|768.42|771.07|768.67|771.07|768.67|770.57|768.17|0
1655364410000|2022-06-16 07:26:50|771.32|768.92|770.45|768.05|771.57|769.17|770.45|768.05|0
1655364420000|2022-06-16 07:27:00|770.32|767.92|771.32|768.92|771.32|768.92|770.32|767.92|0
1655364430000|2022-06-16 07:27:10|771.07|768.67|770.32|767.92|771.07|768.67|770.2|767.8|0
1655364440000|2022-06-16 07:27:20|770.07|767.67|769.2|766.8|770.07|767.67|769.2|766.8|0
1655364450000|2022-06-16 07:27:30|769.07|766.67|768.82|766.42|769.07|766.67|768.2|765.8|0
1655364460000|2022-06-16 07:27:40|769.32|766.92|766.32|763.92|769.32|766.92|766.32|763.92|0
1655364470000|2022-06-16 07:27:50|766.2|763.8|766.57|764.17|767.2|764.8|766.2|763.8|0
1655364480000|2022-06-16 07:28:00|766.07|763.67|766.82|764.42|767.07|764.67|766.07|763.67|0
1655364490000|2022-06-16 07:28:10|766.57|764.17|766.32|763.92|766.57|764.17|766.32|763.92|0
1655364500000|2022-06-16 07:28:20|766.82|764.42|767.82|765.42|767.82|765.42|766.82|764.42|0
1655364510000|2022-06-16 07:28:30|767.57|765.17|767.07|764.67|767.57|765.17|767.07|764.67|0
1655364520000|2022-06-16 07:28:40|766.07|763.67|766.32|763.92|766.82|764.42|765.95|763.55|0
1655364530000|2022-06-16 07:28:50|766.57|764.17|766.07|763.67|766.57|764.17|765.57|763.17|0
1655364540000|2022-06-16 07:29:00|764.2|761.8|764.57|762.17|764.57|762.17|764.2|761.8|0
1655364550000|2022-06-16 07:29:10|764.7|762.3|763.32|760.92|764.7|762.3|763.32|760.92|0
1655364560000|2022-06-16 07:29:20|763.07|760.67|763.57|761.17|763.57|761.17|762.82|760.42|0
1655364570000|2022-06-16 07:29:30|762.95|760.55|762.32|759.92|762.95|760.55|762.32|759.92|0
1655364580000|2022-06-16 07:29:40|763.32|760.92|762.82|760.42|763.32|760.92|762.32|759.92|0
1655364590000|2022-06-16 07:29:50|762.95|760.55|763.57|761.17|763.57|761.17|762.95|760.55|0
1655364600000|2022-06-16 07:30:00|764.07|761.67|764.57|762.17|764.57|762.17|764.07|761.67|0
1655364610000|2022-06-16 07:30:10|764.45|762.05|765.07|762.67|766.2|763.8|764.45|762.05|0
1655364620000|2022-06-16 07:30:20|766.57|764.17|767.57|765.17|768.07|765.67|765.82|763.42|0
1655364630000|2022-06-16 07:30:30|767.82|765.42|767.32|764.92|767.95|765.55|767.32|764.92|0
1655364640000|2022-06-16 07:30:40|768.82|766.42|769.57|767.17|769.57|767.17|768.82|766.42|0
1655364650000|2022-06-16 07:30:50|769.82|767.42|768.82|766.42|769.82|767.42|768.82|766.42|0
1655364660000|2022-06-16 07:31:00|769.07|766.67|768.57|766.17|769.82|767.42|768.57|766.17|0
1655364670000|2022-06-16 07:31:10|767.45|765.05|768.57|766.17|768.57|766.17|767.45|765.05|0
1655364680000|2022-06-16 07:31:20|768.82|766.42|769.7|767.3|769.7|767.3|768.82|766.42|0
1655364690000|2022-06-16 07:31:30|771.32|768.92|770.57|768.17|771.32|768.92|770.57|768.17|0
1655364700000|2022-06-16 07:31:40|769.82|767.42|770.32|767.92|770.32|767.92|768.82|766.42|0
1655364710000|2022-06-16 07:31:50|771.2|768.8|772.2|769.8|772.2|769.8|771.2|768.8|0
1655364720000|2022-06-16 07:32:00|771.82|769.42|771.32|768.92|772.07|769.67|771.32|768.92|0
1655364730000|2022-06-16 07:32:10|772.07|769.67|771.82|769.42|772.07|769.67|771.45|769.05|0
1655364740000|2022-06-16 07:32:20|772.57|770.17|769.82|767.42|772.57|770.17|769.82|767.42|0
1655364750000|2022-06-16 07:32:30|770.57|768.17|771.2|768.8|772.07|769.67|770.57|768.17|0
1655364760000|2022-06-16 07:32:40|770.32|767.92|771.57|769.17|771.57|769.17|770.32|767.92|0
1655364770000|2022-06-16 07:32:50|771.82|769.42|771.57|769.17|771.82|769.42|771.57|769.17|0
1655364780000|2022-06-16 07:33:00|771.7|769.3|770.07|767.67|771.7|769.3|770.07|767.67|0
1655364790000|2022-06-16 07:33:10|770.82|768.42|772.95|770.55|772.95|770.55|770.82|768.42|0
1655364800000|2022-06-16 07:33:20|773.45|771.05|774.32|771.92|774.32|771.92|773.45|771.05|0
1655364810000|2022-06-16 07:33:30|774.82|772.42|775.57|773.17|775.57|773.17|774.82|772.42|0
1655364820000|2022-06-16 07:33:40|775.82|773.42|776.32|773.92|776.32|773.92|775.82|773.42|0
1655364830000|2022-06-16 07:33:50|776.07|773.67|778.82|776.42|778.82|776.42|776.07|773.67|0
1655364840000|2022-06-16 07:34:00|779.32|776.92|784.07|781.67|784.07|781.67|779.32|776.92|0
1655364850000|2022-06-16 07:34:10|783.57|781.17|784.07|781.67|784.07|781.67|783.57|781.17|0
1655364860000|2022-06-16 07:34:20|783.57|781.17|784.45|782.05|784.82|782.42|783.57|781.17|0
1655364870000|2022-06-16 07:34:30|784.82|782.42|784.82|782.42|784.82|782.42|784.57|782.17|0
1655364880000|2022-06-16 07:34:40|784.57|782.17|785.57|783.17|785.57|783.17|784.57|782.17|0
1655364890000|2022-06-16 07:34:50|784.82|782.42|780.95|778.55|784.82|782.42|780.95|778.55|0
1655364900000|2022-06-16 07:35:00|780.07|777.67|778.82|776.42|780.07|777.67|778.82|776.42|0
1655364910000|2022-06-16 07:35:10|779.07|776.67|779.32|776.92|779.32|776.92|778.57|776.17|0
1655364920000|2022-06-16 07:35:20|780.82|778.42|783.45|781.05|783.45|781.05|780.82|778.42|0
1655364930000|2022-06-16 07:35:30|784.82|782.42|785.32|782.92|785.32|782.92|783.82|781.42|0
1655364940000|2022-06-16 07:35:40|785.57|783.17|785.57|783.17|785.82|783.42|785.32|782.92|0
1655364950000|2022-06-16 07:35:50|784.45|782.05|783.57|781.17|784.45|782.05|783.57|781.17|0
1655364960000|2022-06-16 07:36:00|782.57|780.17|781.95|779.55|782.82|780.42|781.95|779.55|0
1655364970000|2022-06-16 07:36:10|781.7|779.3|782.2|779.8|782.2|779.8|781.2|778.8|0
1655364980000|2022-06-16 07:36:20|782.45|780.05|782.32|779.92|782.57|780.17|782.32|779.92|0
1655364990000|2022-06-16 07:36:30|782.2|779.8|782.82|780.42|782.82|780.42|781.95|779.55|0
1655365000000|2022-06-16 07:36:40|783.2|780.8|783.57|781.17|783.82|781.42|783.2|780.8|0
1655365010000|2022-06-16 07:36:50|784.45|782.05|785.32|782.92|785.32|782.92|783.82|781.42|0
1655365020000|2022-06-16 07:37:00|785.07|782.67|783.82|781.42|785.07|782.67|783.82|781.42|0
1655365030000|2022-06-16 07:37:10|783.57|781.17|782.95|780.55|783.57|781.17|781.95|779.55|0
1655365040000|2022-06-16 07:37:20|783.95|781.55|783.82|781.42|783.95|781.55|782.45|780.05|0
1655365050000|2022-06-16 07:37:30|784.32|781.92|785.07|782.67|785.07|782.67|784.32|781.92|0
1655365060000|2022-06-16 07:37:40|784.82|782.42|784.82|782.42|785.07|782.67|784.57|782.17|0
1655365070000|2022-06-16 07:37:50|784.57|782.17|785.82|783.42|787.32|784.92|784.57|782.17|0
1655365080000|2022-06-16 07:38:00|786.07|783.67|786.7|784.3|786.7|784.3|786.07|783.67|0
1655365090000|2022-06-16 07:38:10|787.32|784.92|787.57|785.17|787.57|785.17|787.32|784.92|0
1655365100000|2022-06-16 07:38:20|789.82|787.42|787.95|785.55|789.82|787.42|787.95|785.55|0
1655365110000|2022-06-16 07:38:30|787.32|784.92|786.07|783.67|787.57|785.17|786.07|783.67|0
1655365120000|2022-06-16 07:38:40|786.32|783.92|784.57|782.17|786.32|783.92|784.57|782.17|0
1655365130000|2022-06-16 07:38:50|784.07|781.67|784.32|781.92|784.32|781.92|783.7|781.3|0
1655365140000|2022-06-16 07:39:00|783.57|781.17|780.82|778.42|783.57|781.17|780.82|778.42|0
1655365150000|2022-06-16 07:39:10|781.32|778.92|782.57|780.17|782.57|780.17|781.07|778.67|0
1655365160000|2022-06-16 07:39:20|783.07|780.67|785.7|783.3|785.7|783.3|783.07|780.67|0
1655365170000|2022-06-16 07:39:30|786.7|784.3|785.82|783.42|786.7|784.3|785.07|782.67|0
1655365180000|2022-06-16 07:39:40|784.7|782.3|783.57|781.17|784.7|782.3|783.57|781.17|0
1655365190000|2022-06-16 07:39:50|783.7|781.3|785.95|783.55|785.95|783.55|783.7|781.3|0
1655365200000|2022-06-16 07:40:00|784.95|782.55|784.82|782.42|784.95|782.55|784.2|781.8|0
1655365210000|2022-06-16 07:40:10|786.32|783.92|788.2|785.8|788.2|785.8|786.32|783.92|0
1655365220000|2022-06-16 07:40:20|787.82|785.42|786.07|783.67|787.82|785.42|786.07|783.67|0
1655365230000|2022-06-16 07:40:30|785.82|783.42|784.82|782.42|785.82|783.42|784.32|781.92|0
1655365240000|2022-06-16 07:40:40|787.45|785.05|787.45|785.05|787.57|785.17|786.82|784.42|0
1655365250000|2022-06-16 07:40:50|787.07|784.67|789.57|787.17|789.57|787.17|787.07|784.67|0
1655365260000|2022-06-16 07:41:00|789.32|786.92|790.07|787.67|790.07|787.67|789.32|786.92|0
1655365270000|2022-06-16 07:41:10|790.57|788.17|788.82|786.42|790.57|788.17|788.82|786.42|0
1655365280000|2022-06-16 07:41:20|789.57|787.17|788.07|785.67|789.82|787.42|788.07|785.67|0
1655365290000|2022-06-16 07:41:30|787.57|785.17|787.82|785.42|789.95|787.55|787.57|785.17|0
1655365300000|2022-06-16 07:41:40|788.07|785.67|788.57|786.17|788.57|786.17|788.07|785.67|0
1655365310000|2022-06-16 07:41:50|788.07|785.67|786.82|784.42|788.07|785.67|786.57|784.17|0
1655365320000|2022-06-16 07:42:00|786.45|784.05|785.82|783.42|786.7|784.3|785.82|783.42|0
1655365330000|2022-06-16 07:42:10|787.07|784.67|787.95|785.55|787.95|785.55|786.57|784.17|0
1655365340000|2022-06-16 07:42:20|787.57|785.17|788.7|786.3|788.7|786.3|787.57|785.17|0
1655365350000|2022-06-16 07:42:30|789.82|787.42|789.32|786.92|789.82|787.42|789.32|786.92|0
1655365360000|2022-06-16 07:42:40|789.57|787.17|790.7|788.3|790.7|788.3|789.57|787.17|0
1655365370000|2022-06-16 07:42:50|790.57|788.17|789.07|786.67|790.57|788.17|789.07|786.67|0
1655365380000|2022-06-16 07:43:00|787.82|785.42|787.82|785.42|787.82|785.42|787.57|785.17|0
1655365390000|2022-06-16 07:43:10|786.82|784.42|787.32|784.92|787.57|785.17|786.7|784.3|0
1655365400000|2022-06-16 07:43:20|786.82|784.42|786.45|784.05|786.82|784.42|786.45|784.05|0
1655365410000|2022-06-16 07:43:30|786.2|783.8|786.57|784.17|787.57|785.17|786.2|783.8|0
1655365420000|2022-06-16 07:43:40|786.2|783.8|785.2|782.8|786.2|783.8|785.2|782.8|0
1655365430000|2022-06-16 07:43:50|784.32|781.92|785.07|782.67|785.07|782.67|783.57|781.17|0
1655365440000|2022-06-16 07:44:00|784.57|782.17|783.45|781.05|785.07|782.67|783.2|780.8|0
1655365450000|2022-06-16 07:44:10|783.07|780.67|782.07|779.67|783.07|780.67|782.07|779.67|0
1655365460000|2022-06-16 07:44:20|781.57|779.17|782.07|779.67|782.07|779.67|781.07|778.67|0
1655365470000|2022-06-16 07:44:30|782.32|779.92|783.82|781.42|783.82|781.42|782.32|779.92|0
1655365480000|2022-06-16 07:44:40|783.32|780.92|783.07|780.67|783.32|780.92|782.82|780.42|0
1655365490000|2022-06-16 07:44:50|782.82|780.42|781.32|778.92|782.82|780.42|781.32|778.92|0
1655365500000|2022-06-16 07:45:00|781.82|779.42|780.45|778.05|781.82|779.42|780.45|778.05|0
1655365510000|2022-06-16 07:45:10|780.57|778.17|779.57|777.17|780.57|778.17|779.57|777.17|0
1655365520000|2022-06-16 07:45:20|779.32|776.92|780.57|778.17|780.57|778.17|779.32|776.92|0
1655365530000|2022-06-16 07:45:30|781.07|778.67|779.07|776.67|781.07|778.67|779.07|776.67|0
1655365540000|2022-06-16 07:45:40|778.07|775.67|778.95|776.55|778.95|776.55|778.07|775.67|0
1655365550000|2022-06-16 07:45:50|779.7|777.3|779.57|777.17|779.7|777.3|779.57|777.17|0
1655365560000|2022-06-16 07:46:00|779.07|776.67|779.57|777.17|779.57|777.17|779.07|776.67|0
1655365570000|2022-06-16 07:46:10|778.57|776.17|778.57|776.17|779.07|776.67|778.45|776.05|0
1655365580000|2022-06-16 07:46:20|778.32|775.92|778.45|776.05|778.45|776.05|777.82|775.42|0
1655365590000|2022-06-16 07:46:30|779.57|777.17|778.57|776.17|779.57|777.17|778.57|776.17|0
1655365600000|2022-06-16 07:46:40|778.32|775.92|777.57|775.17|779.07|776.67|777.57|775.17|0
1655365610000|2022-06-16 07:46:50|778.7|776.3|781.32|778.92|781.32|778.92|778.07|775.67|0
1655365620000|2022-06-16 07:47:00|782.07|779.67|781.32|778.92|782.07|779.67|781.07|778.67|0
1655365630000|2022-06-16 07:47:10|781.45|779.05|779.82|777.42|781.57|779.17|779.82|777.42|0
1655365640000|2022-06-16 07:47:20|779.07|776.67|778.57|776.17|779.07|776.67|778.57|776.17|0
1655365650000|2022-06-16 07:47:30|778.82|776.42|780.95|778.55|780.95|778.55|778.82|776.42|0
1655365660000|2022-06-16 07:47:40|781.57|779.17|781.45|779.05|782.2|779.8|781.45|779.05|0
1655365670000|2022-06-16 07:47:50|782.57|780.17|783.57|781.17|783.7|781.3|782.57|780.17|0
1655365680000|2022-06-16 07:48:00|783.7|781.3|782.57|780.17|784.07|781.67|782.57|780.17|0
1655365690000|2022-06-16 07:48:10|782.32|779.92|782.07|779.67|782.32|779.92|782.07|779.67|0
1655365700000|2022-06-16 07:48:20|781.07|778.67|781.57|779.17|781.82|779.42|781.07|778.67|0
1655365710000|2022-06-16 07:48:30|781.45|779.05|781.82|779.42|781.82|779.42|781.32|778.92|0
1655365720000|2022-06-16 07:48:40|781.95|779.55|781.95|779.55|781.95|779.55|781.82|779.42|0
1655365730000|2022-06-16 07:48:50|782.07|779.67|783.2|780.8|783.32|780.92|782.07|779.67|0
1655365740000|2022-06-16 07:49:00|783.82|781.42|783.82|781.42|783.82|781.42|783.82|781.42|0
1655365750000|2022-06-16 07:49:10|784.2|781.8|785.2|782.8|785.2|782.8|784.2|781.8|0
1655365760000|2022-06-16 07:49:20|785.57|783.17|784.7|782.3|785.57|783.17|784.7|782.3|0
1655365770000|2022-06-16 07:49:30|784.82|782.42|784.57|782.17|784.82|782.42|784.57|782.17|0
1655365780000|2022-06-16 07:49:40|784.2|781.8|782.07|779.67|784.2|781.8|781.32|778.92|0
1655365790000|2022-06-16 07:49:50|782.82|780.42|782.82|780.42|782.82|780.42|782.82|780.42|0
1655365800000|2022-06-16 07:50:00|782.57|780.17|784.82|782.42|784.82|782.42|782.57|780.17|0
1655365810000|2022-06-16 07:50:10|784.95|782.55|786.95|784.55|786.95|784.55|784.95|782.55|0
1655365820000|2022-06-16 07:50:20|785.57|783.17|787.2|784.8|787.32|784.92|785.57|783.17|0
1655365830000|2022-06-16 07:50:30|788.07|785.67|788.57|786.17|788.82|786.42|788.07|785.67|0
1655365840000|2022-06-16 07:50:40|788.07|785.67|789.57|787.17|790.32|787.92|788.07|785.67|0
1655365850000|2022-06-16 07:50:50|788.07|785.67|790.2|787.8|790.2|787.8|788.07|785.67|0
1655365860000|2022-06-16 07:51:00|790.07|787.67|788.57|786.17|790.07|787.67|788.57|786.17|0
1655365870000|2022-06-16 07:51:10|788.82|786.42|789.07|786.67|789.07|786.67|788.82|786.42|0
1655365890000|2022-06-16 07:51:30|789.2|786.8|787.07|784.67|789.2|786.8|787.07|784.67|0
1655365900000|2022-06-16 07:51:40|786.82|784.42|786.82|784.42|786.82|784.42|786.57|784.17|0
1655365910000|2022-06-16 07:51:50|789.07|786.67|789.57|787.17|789.82|787.42|789.07|786.67|0
1655365920000|2022-06-16 07:52:00|788.45|786.05|788.45|786.05|788.7|786.3|788.07|785.67|0
1655365930000|2022-06-16 07:52:10|786.95|784.55|786.7|784.3|787.2|784.8|786.57|784.17|0
1655365940000|2022-06-16 07:52:20|787.82|785.42|788.57|786.17|789.32|786.92|787.82|785.42|0
1655365950000|2022-06-16 07:52:30|789.32|786.92|790.57|788.17|790.57|788.17|788.82|786.42|0
1655365960000|2022-06-16 07:52:40|791.07|788.67|791.57|789.17|791.57|789.17|790.7|788.3|0
1655365970000|2022-06-16 07:52:50|791.82|789.42|792.2|789.8|792.32|789.92|791.82|789.42|0
1655365980000|2022-06-16 07:53:00|792.32|789.92|791.57|789.17|792.32|789.92|791.32|788.92|0
1655365990000|2022-06-16 07:53:10|791.45|789.05|789.82|787.42|791.45|789.05|788.82|786.42|0
1655366000000|2022-06-16 07:53:20|789.32|786.92|790.07|787.67|790.07|787.67|788.82|786.42|0
1655366010000|2022-06-16 07:53:30|789.57|787.17|787.82|785.42|789.57|787.17|787.82|785.42|0
1655366020000|2022-06-16 07:53:40|787.32|784.92|789.7|787.3|790.57|788.17|787.32|784.92|0
1655366030000|2022-06-16 07:53:50|788.7|786.3|789.32|786.92|789.45|787.05|788.7|786.3|0
1655366040000|2022-06-16 07:54:00|787.32|784.92|787.57|785.17|787.57|785.17|786.82|784.42|0
1655366050000|2022-06-16 07:54:10|787.07|784.67|786.95|784.55|787.32|784.92|786.95|784.55|0
1655366060000|2022-06-16 07:54:20|786.82|784.42|785.82|783.42|786.82|784.42|785.82|783.42|0
1655366070000|2022-06-16 07:54:30|785.7|783.3|785.57|783.17|785.7|783.3|784.95|782.55|0
1655366080000|2022-06-16 07:54:40|785.7|783.3|785.07|782.67|785.82|783.42|785.07|782.67|0
1655366090000|2022-06-16 07:54:50|784.07|781.67|784.07|781.67|784.07|781.67|783.95|781.55|0
1655366100000|2022-06-16 07:55:00|783.95|781.55|785.07|782.67|785.07|782.67|783.95|781.55|0
1655366110000|2022-06-16 07:55:10|785.32|782.92|787.32|784.92|787.32|784.92|785.32|782.92|0
1655366120000|2022-06-16 07:55:20|787.2|784.8|787.07|784.67|787.82|785.42|786.57|784.17|0
1655366130000|2022-06-16 07:55:30|786.32|783.92|786.32|783.92|786.32|783.92|786.2|783.8|0
1655366140000|2022-06-16 07:55:40|785.57|783.17|784.57|782.17|785.57|783.17|784.57|782.17|0
1655366150000|2022-06-16 07:55:50|783.45|781.05|782.45|780.05|783.57|781.17|782.45|780.05|0
1655366160000|2022-06-16 07:56:00|782.07|779.67|780.57|778.17|782.07|779.67|780.57|778.17|0
1655366170000|2022-06-16 07:56:10|781.07|778.67|780.32|777.92|781.07|778.67|780.2|777.8|0
1655366180000|2022-06-16 07:56:20|780.07|777.67|781.32|778.92|781.32|778.92|779.82|777.42|0
1655366190000|2022-06-16 07:56:30|781.07|778.67|781.07|778.67|781.57|779.17|781.07|778.67|0
1655366200000|2022-06-16 07:56:40|780.57|778.17|779.7|777.3|780.57|778.17|779.7|777.3|0
1655366210000|2022-06-16 07:56:50|779.32|776.92|780.07|777.67|780.57|778.17|779.32|776.92|0
1655366220000|2022-06-16 07:57:00|778.82|776.42|779.32|776.92|779.32|776.92|778.82|776.42|0
1655366230000|2022-06-16 07:57:10|779.82|777.42|779.82|777.42|780.07|777.67|779.57|777.17|0
1655366240000|2022-06-16 07:57:20|780.7|778.3|780.57|778.17|780.7|778.3|779.82|777.42|0
1655366250000|2022-06-16 07:57:30|780.82|778.42|781.07|778.67|781.2|778.8|780.82|778.42|0
1655366260000|2022-06-16 07:57:40|781.32|778.92|780.82|778.42|781.32|778.92|780.57|778.17|0
1655366270000|2022-06-16 07:57:50|781.45|779.05|780.7|778.3|781.57|779.17|780.7|778.3|0
1655366280000|2022-06-16 07:58:00|781.2|778.8|780.82|778.42|781.2|778.8|780.82|778.42|0
1655366290000|2022-06-16 07:58:10|781.32|778.92|782.32|779.92|782.32|779.92|781.32|778.92|0
1655366300000|2022-06-16 07:58:20|782.2|779.8|782.07|779.67|782.2|779.8|781.82|779.42|0
1655366310000|2022-06-16 07:58:30|782.57|780.17|781.82|779.42|782.95|780.55|781.82|779.42|0
1655366320000|2022-06-16 07:58:40|782.45|780.05|783.2|780.8|783.2|780.8|782.45|780.05|0
1655366330000|2022-06-16 07:58:50|783.32|780.92|782.2|779.8|783.32|780.92|782.2|779.8|0
1655366340000|2022-06-16 07:59:00|781.7|779.3|782.95|780.55|782.95|780.55|781.7|779.3|0
1655366350000|2022-06-16 07:59:10|782.57|780.17|782.82|780.42|783.07|780.67|782.57|780.17|0
1655366360000|2022-06-16 07:59:20|782.07|779.67|780.07|777.67|782.07|779.67|780.07|777.67|0
1655366370000|2022-06-16 07:59:30|779.82|777.42|781.95|779.55|781.95|779.55|779.82|777.42|0
1655366380000|2022-06-16 07:59:40|782.45|780.05|782.07|779.67|782.45|780.05|782.07|779.67|0
1655366390000|2022-06-16 07:59:50|780.82|778.42|782.32|779.92|782.32|779.92|780.82|778.42|0
1655366400000|2022-06-16 08:00:00|783.07|780.67|784.82|782.42|784.82|782.42|783.07|780.67|0
1655366410000|2022-06-16 08:00:10|785.07|782.67|784.82|782.42|785.32|782.92|784.82|782.42|0
1655366420000|2022-06-16 08:00:20|784.57|782.17|784.57|782.17|784.82|782.42|784.45|782.05|0
1655366430000|2022-06-16 08:00:30|784.82|782.42|784.07|781.67|785.57|783.17|784.07|781.67|0
1655366440000|2022-06-16 08:00:40|783.95|781.55|783.32|780.92|783.95|781.55|783.32|780.92|0
1655366450000|2022-06-16 08:00:50|783.57|781.17|783.45|781.05|783.57|781.17|783.45|781.05|0
1655366460000|2022-06-16 08:01:00|783.57|781.17|782.82|780.42|783.57|781.17|782.82|780.42|0
1655366470000|2022-06-16 08:01:10|782.45|780.05|782.82|780.42|782.82|780.42|781.7|779.3|0
1655366480000|2022-06-16 08:01:20|781.82|779.42|780.32|777.92|781.82|779.42|780.32|777.92|0
1655366490000|2022-06-16 08:01:30|780.57|778.17|781.32|778.92|781.32|778.92|780.57|778.17|0
1655366500000|2022-06-16 08:01:40|781.57|779.17|781.82|779.42|781.82|779.42|781.57|779.17|0
1655366510000|2022-06-16 08:01:50|781.32|778.92|780.32|777.92|781.32|778.92|780.32|777.92|0
1655366520000|2022-06-16 08:02:00|781.32|778.92|781.07|778.67|781.7|779.3|781.07|778.67|0
1655366530000|2022-06-16 08:02:10|781.2|778.8|778.82|776.42|781.2|778.8|778.82|776.42|0
1655366540000|2022-06-16 08:02:20|778.32|775.92|776.82|774.42|778.32|775.92|776.57|774.17|0
1655366550000|2022-06-16 08:02:30|777.07|774.67|777.32|774.92|777.32|774.92|776.07|773.67|0
1655366560000|2022-06-16 08:02:40|776.32|773.92|775.95|773.55|776.32|773.92|775.95|773.55|0
1655366570000|2022-06-16 08:02:50|775.57|773.17|775.45|773.05|775.82|773.42|775.45|773.05|0
1655366580000|2022-06-16 08:03:00|775.82|773.42|775.57|773.17|775.82|773.42|775.45|773.05|0
1655366590000|2022-06-16 08:03:10|775.95|773.55|775.82|773.42|775.95|773.55|775.57|773.17|0
1655366600000|2022-06-16 08:03:20|775.07|772.67|775.32|772.92|775.32|772.92|775.07|772.67|0
1655366610000|2022-06-16 08:03:30|775.07|772.67|776.82|774.42|777.32|774.92|775.07|772.67|0
1655366620000|2022-06-16 08:03:40|776.07|773.67|776.45|774.05|776.45|774.05|775.7|773.3|0
1655366630000|2022-06-16 08:03:50|776.32|773.92|774.57|772.17|776.32|773.92|774.57|772.17|0
1655366640000|2022-06-16 08:04:00|774.07|771.67|773.57|771.17|774.32|771.92|773.57|771.17|0
1655366650000|2022-06-16 08:04:10|773.7|771.3|773.82|771.42|773.82|771.42|773.57|771.17|0
1655366660000|2022-06-16 08:04:20|773.32|770.92|773.32|770.92|773.32|770.92|772.82|770.42|0
1655366670000|2022-06-16 08:04:30|773.57|771.17|773.07|770.67|773.57|771.17|773.07|770.67|0
1655366680000|2022-06-16 08:04:40|773.32|770.92|773.57|771.17|773.95|771.55|773.07|770.67|0
1655366690000|2022-06-16 08:04:50|773.32|770.92|774.07|771.67|774.07|771.67|773.32|770.92|0
1655366700000|2022-06-16 08:05:00|773.82|771.42|774.32|771.92|774.32|771.92|773.32|770.92|0
1655366710000|2022-06-16 08:05:10|774.7|772.3|775.82|773.42|775.82|773.42|774.7|772.3|0
1655366720000|2022-06-16 08:05:20|775.57|773.17|776.07|773.67|776.07|773.67|775.07|772.67|0
1655366730000|2022-06-16 08:05:30|775.82|773.42|775.2|772.8|775.82|773.42|775.2|772.8|0
1655366740000|2022-06-16 08:05:40|774.57|772.17|775.82|773.42|775.82|773.42|774.57|772.17|0
1655366750000|2022-06-16 08:05:50|776.32|773.92|776.82|774.42|776.82|774.42|776.32|773.92|0
1655366760000|2022-06-16 08:06:00|776.32|773.92|777.45|775.05|777.45|775.05|776.32|773.92|0
1655366770000|2022-06-16 08:06:10|777.57|775.17|776.45|774.05|777.57|775.17|776.45|774.05|0
1655366780000|2022-06-16 08:06:20|776.32|773.92|777.07|774.67|777.32|774.92|776.32|773.92|0
1655366790000|2022-06-16 08:06:30|777.32|774.92|776.82|774.42|777.95|775.55|776.82|774.42|0
1655366800000|2022-06-16 08:06:40|776.07|773.67|774.57|772.17|776.07|773.67|774.57|772.17|0
1655366810000|2022-06-16 08:06:50|774.82|772.42|775.32|772.92|775.32|772.92|774.82|772.42|0
1655366820000|2022-06-16 08:07:00|775.95|773.55|776.57|774.17|776.57|774.17|775.82|773.42|0
1655366830000|2022-06-16 08:07:10|776.95|774.55|776.57|774.17|776.95|774.55|776.32|773.92|0
1655366840000|2022-06-16 08:07:20|777.07|774.67|774.32|771.92|777.07|774.67|774.32|771.92|0
1655366850000|2022-06-16 08:07:30|774.57|772.17|774.57|772.17|774.57|772.17|774.07|771.67|0
1655366860000|2022-06-16 08:07:40|774.07|771.67|774.32|771.92|774.32|771.92|774.07|771.67|0
1655366870000|2022-06-16 08:07:50|773.82|771.42|775.2|772.8|775.2|772.8|773.82|771.42|0
1655366880000|2022-06-16 08:08:00|775.07|772.67|775.32|772.92|775.32|772.92|775.07|772.67|0
1655366890000|2022-06-16 08:08:10|776.07|773.67|776.2|773.8|776.32|773.92|776.07|773.67|0
1655366900000|2022-06-16 08:08:20|776.32|773.92|775.57|773.17|776.32|773.92|775.32|772.92|0
1655366910000|2022-06-16 08:08:30|774.82|772.42|774.2|771.8|774.82|772.42|774.2|771.8|0
1655366920000|2022-06-16 08:08:40|774.45|772.05|773.45|771.05|774.45|772.05|772.82|770.42|0
1655366930000|2022-06-16 08:08:50|773.32|770.92|772.82|770.42|773.32|770.92|772.82|770.42|0
1655366940000|2022-06-16 08:09:00|773.07|770.67|772.57|770.17|773.32|770.92|772.32|769.92|0
1655366950000|2022-06-16 08:09:10|773.32|770.92|774.32|771.92|774.32|771.92|773.32|770.92|0
1655366960000|2022-06-16 08:09:20|774.82|772.42|775.32|772.92|775.32|772.92|774.7|772.3|0
1655366970000|2022-06-16 08:09:30|776.07|773.67|775.7|773.3|776.07|773.67|775.45|773.05|0
1655366980000|2022-06-16 08:09:40|775.45|773.05|775.82|773.42|775.82|773.42|774.82|772.42|0
1655366990000|2022-06-16 08:09:50|775.57|773.17|776.7|774.3|776.7|774.3|775.57|773.17|0
1655367000000|2022-06-16 08:10:00|776.57|774.17|776.45|774.05|776.82|774.42|776.45|774.05|0
1655367010000|2022-06-16 08:10:10|776.7|774.3|776.7|774.3|776.82|774.42|776.7|774.3|0
1655367020000|2022-06-16 08:10:20|776.45|774.05|776.32|773.92|776.82|774.42|776.32|773.92|0
1655367030000|2022-06-16 08:10:30|777.2|774.8|778.2|775.8|778.2|775.8|777.2|774.8|0
1655367040000|2022-06-16 08:10:40|778.07|775.67|778.07|775.67|778.95|776.55|778.07|775.67|0
1655367050000|2022-06-16 08:10:50|777.95|775.55|777.45|775.05|777.95|775.55|777.45|775.05|0
1655367060000|2022-06-16 08:11:00|776.82|774.42|778.82|776.42|778.82|776.42|776.82|774.42|0
1655367070000|2022-06-16 08:11:10|779.07|776.67|778.82|776.42|779.07|776.67|778.82|776.42|0
1655367080000|2022-06-16 08:11:20|778.57|776.17|779.07|776.67|779.07|776.67|778.57|776.17|0
1655367090000|2022-06-16 08:11:30|778.32|775.92|778.57|776.17|779.07|776.67|778.32|775.92|0
1655367100000|2022-06-16 08:11:40|778.32|775.92|780.32|777.92|780.32|777.92|778.32|775.92|0
1655367110000|2022-06-16 08:11:50|780.07|777.67|780.32|777.92|780.32|777.92|780.07|777.67|0
1655367120000|2022-06-16 08:12:00|780.07|777.67|777.95|775.55|780.07|777.67|777.95|775.55|0
1655367130000|2022-06-16 08:12:10|778.07|775.67|779.07|776.67|779.2|776.8|777.95|775.55|0
1655367140000|2022-06-16 08:12:20|779.57|777.17|780.07|777.67|780.07|777.67|779.57|777.17|0
1655367150000|2022-06-16 08:12:30|779.82|777.42|779.57|777.17|779.82|777.42|779.32|776.92|0
1655367160000|2022-06-16 08:12:40|779.32|776.92|779.07|776.67|779.57|777.17|778.82|776.42|0
1655367170000|2022-06-16 08:12:50|779.32|776.92|778.57|776.17|779.45|777.05|778.57|776.17|0
1655367180000|2022-06-16 08:13:00|778.82|776.42|778.32|775.92|778.82|776.42|777.32|774.92|0
1655367190000|2022-06-16 08:13:10|778.7|776.3|778.82|776.42|779.32|776.92|778.7|776.3|0
1655367200000|2022-06-16 08:13:20|778.7|776.3|778.07|775.67|778.7|776.3|778.07|775.67|0
1655367210000|2022-06-16 08:13:30|777.82|775.42|777.32|774.92|778.7|776.3|777.32|774.92|0
1655367220000|2022-06-16 08:13:40|776.7|774.3|776.07|773.67|776.7|774.3|775.82|773.42|0
1655367230000|2022-06-16 08:13:50|776.57|774.17|778.45|776.05|778.57|776.17|776.57|774.17|0
1655367240000|2022-06-16 08:14:00|778.32|775.92|776.7|774.3|778.32|775.92|776.7|774.3|0
1655367250000|2022-06-16 08:14:10|776.82|774.42|777.7|775.3|777.7|775.3|776.82|774.42|0
1655367260000|2022-06-16 08:14:20|777.82|775.42|777.32|774.92|777.82|775.42|777.32|774.92|0
1655367270000|2022-06-16 08:14:30|777.07|774.67|777.32|774.92|777.57|775.17|777.07|774.67|0
1655367280000|2022-06-16 08:14:40|777.7|775.3|777.07|774.67|777.7|775.3|777.07|774.67|0
1655367290000|2022-06-16 08:14:50|777.57|775.17|777.07|774.67|777.7|775.3|777.07|774.67|0
1655367300000|2022-06-16 08:15:00|777.45|775.05|777.82|775.42|777.95|775.55|777.45|775.05|0
1655367310000|2022-06-16 08:15:10|777.07|774.67|776.95|774.55|777.45|775.05|776.57|774.17|0
1655367320000|2022-06-16 08:15:20|777.32|774.92|776.57|774.17|777.45|775.05|776.57|774.17|0
1655367330000|2022-06-16 08:15:30|775.82|773.42|776.57|774.17|776.57|774.17|775.82|773.42|0
1655367340000|2022-06-16 08:15:40|776.95|774.55|777.2|774.8|777.2|774.8|776.95|774.55|0
1655367350000|2022-06-16 08:15:50|777.57|775.17|777.57|775.17|777.7|775.3|777.45|775.05|0
1655367360000|2022-06-16 08:16:00|777.7|775.3|777.7|775.3|777.7|775.3|777.7|775.3|0
1655367370000|2022-06-16 08:16:10|777.32|774.92|776.95|774.55|777.32|774.92|776.45|774.05|0
1655367380000|2022-06-16 08:16:20|777.32|774.92|776.57|774.17|777.32|774.92|776.57|774.17|0
1655367390000|2022-06-16 08:16:30|777.32|774.92|777.2|774.8|777.32|774.92|777.2|774.8|0
1655367400000|2022-06-16 08:16:40|777.32|774.92|777.07|774.67|777.45|775.05|777.07|774.67|0
1655367410000|2022-06-16 08:16:50|776.7|774.3|776.2|773.8|776.95|774.55|776.07|773.67|0
1655367420000|2022-06-16 08:17:00|776.45|774.05|776.32|773.92|776.45|774.05|776.32|773.92|0
1655367430000|2022-06-16 08:17:10|776.45|774.05|776.07|773.67|776.45|774.05|775.82|773.42|0
1655367440000|2022-06-16 08:17:20|776.32|773.92|776.57|774.17|776.57|774.17|776.32|773.92|0
1655367450000|2022-06-16 08:17:30|776.45|774.05|775.82|773.42|776.57|774.17|775.82|773.42|0
1655367460000|2022-06-16 08:17:40|774.7|772.3|774.57|772.17|774.7|772.3|774.07|771.67|0
1655367470000|2022-06-16 08:17:50|774.82|772.42|774.07|771.67|774.82|772.42|774.07|771.67|0
1655367480000|2022-06-16 08:18:00|774.7|772.3|773.82|771.42|774.7|772.3|773.82|771.42|0
1655367490000|2022-06-16 08:18:10|773.57|771.17|773.95|771.55|774.32|771.92|773.57|771.17|0
1655367500000|2022-06-16 08:18:20|773.82|771.42|776.57|774.17|776.57|774.17|773.82|771.42|0
1655367510000|2022-06-16 08:18:30|776.82|774.42|776.32|773.92|777.07|774.67|776.32|773.92|0
1655367520000|2022-06-16 08:18:40|777.2|774.8|777.07|774.67|777.57|775.17|777.07|774.67|0
1655367530000|2022-06-16 08:18:50|777.2|774.8|777.07|774.67|777.2|774.8|776.82|774.42|0
1655367540000|2022-06-16 08:19:00|777.2|774.8|777.57|775.17|777.7|775.3|777.2|774.8|0
1655367550000|2022-06-16 08:19:10|777.32|774.92|777.32|774.92|777.32|774.92|776.95|774.55|0
1655367560000|2022-06-16 08:19:20|777.2|774.8|777.32|774.92|777.57|775.17|777.2|774.8|0
1655367570000|2022-06-16 08:19:30|777.57|775.17|777.57|775.17|777.82|775.42|777.57|775.17|0
1655367580000|2022-06-16 08:19:40|777.45|775.05|777.95|775.55|777.95|775.55|777.45|775.05|0
1655367590000|2022-06-16 08:19:50|778.32|775.92|778.57|776.17|778.57|776.17|778.2|775.8|0
1655367600000|2022-06-16 08:20:00|778.45|776.05|777.82|775.42|778.45|776.05|777.82|775.42|0
1655367610000|2022-06-16 08:20:10|777.2|774.8|778.32|775.92|778.32|775.92|777.2|774.8|0
1655367620000|2022-06-16 08:20:20|777.95|775.55|777.7|775.3|778.32|775.92|777.7|775.3|0
1655367630000|2022-06-16 08:20:30|777.57|775.17|777.32|774.92|777.57|775.17|777.32|774.92|0
1655367640000|2022-06-16 08:20:40|777.07|774.67|776.82|774.42|777.07|774.67|776.82|774.42|0
1655367650000|2022-06-16 08:20:50|777.32|774.92|777.07|774.67|777.32|774.92|776.82|774.42|0
1655367660000|2022-06-16 08:21:00|776.7|774.3|777.32|774.92|777.32|774.92|776.7|774.3|0
1655367670000|2022-06-16 08:21:10|777.57|775.17|777.32|774.92|777.57|775.17|777.32|774.92|0
1655367680000|2022-06-16 08:21:20|776.7|774.3|777.07|774.67|777.07|774.67|776.57|774.17|0
1655367690000|2022-06-16 08:21:30|776.82|774.42|778.07|775.67|778.32|775.92|776.82|774.42|0
1655367700000|2022-06-16 08:21:40|778.32|775.92|778.57|776.17|778.82|776.42|778.32|775.92|0
1655367710000|2022-06-16 08:21:50|778.82|776.42|780.57|778.17|780.57|778.17|778.82|776.42|0
1655367720000|2022-06-16 08:22:00|781.07|778.67|780.82|778.42|781.07|778.67|780.57|778.17|0
1655367730000|2022-06-16 08:22:10|780.32|777.92|780.7|778.3|781.82|779.42|780.32|777.92|0
1655367740000|2022-06-16 08:22:20|780.82|778.42|780.45|778.05|780.82|778.42|780.45|778.05|0
1655367750000|2022-06-16 08:22:30|780.7|778.3|781.32|778.92|781.32|778.92|780.57|778.17|0
1655367760000|2022-06-16 08:22:40|781.45|779.05|782.45|780.05|782.45|780.05|781.45|779.05|0
1655367770000|2022-06-16 08:22:50|782.82|780.42|783.07|780.67|783.07|780.67|782.82|780.42|0
1655367780000|2022-06-16 08:23:00|783.32|780.92|783.07|780.67|783.45|781.05|783.07|780.67|0
1655367790000|2022-06-16 08:23:10|783.32|780.92|782.32|779.92|783.32|780.92|782.32|779.92|0
1655367800000|2022-06-16 08:23:20|782.2|779.8|780.57|778.17|782.2|779.8|780.32|777.92|0
1655367810000|2022-06-16 08:23:30|781.07|778.67|779.07|776.67|781.07|778.67|779.07|776.67|0
1655367820000|2022-06-16 08:23:40|779.32|776.92|780.32|777.92|780.32|777.92|778.82|776.42|0
1655367830000|2022-06-16 08:23:50|779.82|777.42|779.82|777.42|779.95|777.55|779.57|777.17|0
1655367840000|2022-06-16 08:24:00|780.32|777.92|781.57|779.17|781.57|779.17|780.32|777.92|0
1655367850000|2022-06-16 08:24:10|781.45|779.05|779.57|777.17|781.57|779.17|779.57|777.17|0
1655367860000|2022-06-16 08:24:20|779.45|777.05|779.32|776.92|779.45|777.05|779.32|776.92|0
1655367870000|2022-06-16 08:24:30|779.07|776.67|778.2|775.8|779.07|776.67|777.82|775.42|0
1655367880000|2022-06-16 08:24:40|778.07|775.67|777.57|775.17|778.07|775.67|777.57|775.17|0
1655367890000|2022-06-16 08:24:50|778.2|775.8|778.82|776.42|778.82|776.42|778.2|775.8|0
1655367900000|2022-06-16 08:25:00|779.07|776.67|777.95|775.55|779.07|776.67|777.95|775.55|0
1655367910000|2022-06-16 08:25:10|777.82|775.42|778.2|775.8|778.82|776.42|777.7|775.3|0
1655367920000|2022-06-16 08:25:20|778.32|775.92|777.82|775.42|778.57|776.17|777.82|775.42|0
1655367930000|2022-06-16 08:25:30|777.57|775.17|777.32|774.92|777.57|775.17|777.2|774.8|0
1655367940000|2022-06-16 08:25:40|777.45|775.05|778.2|775.8|778.2|775.8|777.32|774.92|0
1655367950000|2022-06-16 08:25:50|778.57|776.17|779.32|776.92|779.32|776.92|778.57|776.17|0
1655367960000|2022-06-16 08:26:00|778.95|776.55|779.7|777.3|780.32|777.92|778.95|776.55|0
1655367970000|2022-06-16 08:26:10|780.32|777.92|779.07|776.67|780.82|778.42|779.07|776.67|0
1655367980000|2022-06-16 08:26:20|778.45|776.05|777.82|775.42|778.45|776.05|777.7|775.3|0
1655367990000|2022-06-16 08:26:30|777.32|774.92|776.57|774.17|777.32|774.92|776.57|774.17|0
1655368000000|2022-06-16 08:26:40|775.57|773.17|774.82|772.42|775.57|773.17|774.82|772.42|0
1655368010000|2022-06-16 08:26:50|774.57|772.17|774.57|772.17|775.07|772.67|774.57|772.17|0
1655368020000|2022-06-16 08:27:00|774.32|771.92|774.82|772.42|774.95|772.55|774.32|771.92|0
1655368030000|2022-06-16 08:27:10|774.57|772.17|775.45|773.05|775.45|773.05|774.57|772.17|0
1655368040000|2022-06-16 08:27:20|776.07|773.67|776.57|774.17|776.57|774.17|776.07|773.67|0
1655368050000|2022-06-16 08:27:30|776.45|774.05|776.95|774.55|777.07|774.67|776.45|774.05|0
1655368060000|2022-06-16 08:27:40|777.32|774.92|776.45|774.05|777.32|774.92|776.45|774.05|0
1655368070000|2022-06-16 08:27:50|776.32|773.92|776.07|773.67|776.45|774.05|776.07|773.67|0
1655368080000|2022-06-16 08:28:00|776.57|774.17|776.7|774.3|776.7|774.3|775.82|773.42|0
1655368090000|2022-06-16 08:28:10|777.07|774.67|776.82|774.42|777.07|774.67|776.82|774.42|0
1655368100000|2022-06-16 08:28:20|777.82|775.42|777.82|775.42|777.82|775.42|777.7|775.3|0
1655368110000|2022-06-16 08:28:30|776.32|773.92|776.82|774.42|776.82|774.42|776.32|773.92|0
1655368120000|2022-06-16 08:28:40|776.32|773.92|775.82|773.42|776.32|773.92|775.7|773.3|0
1655368130000|2022-06-16 08:28:50|775.7|773.3|775.32|772.92|775.7|773.3|775.32|772.92|0
1655368140000|2022-06-16 08:29:00|776.2|773.8|776.45|774.05|776.45|774.05|775.82|773.42|0
1655368150000|2022-06-16 08:29:10|777.07|774.67|777.57|775.17|777.57|775.17|777.07|774.67|0
1655368160000|2022-06-16 08:29:20|777.82|775.42|779.07|776.67|779.07|776.67|777.82|775.42|0
1655368170000|2022-06-16 08:29:30|778.95|776.55|777.32|774.92|778.95|776.55|777.32|774.92|0
1655368180000|2022-06-16 08:29:40|777.07|774.67|776.45|774.05|777.07|774.67|776.45|774.05|0
1655368190000|2022-06-16 08:29:50|776.07|773.67|776.45|774.05|776.45|774.05|776.07|773.67|0
1655368200000|2022-06-16 08:30:00|776.57|774.17|776.95|774.55|776.95|774.55|776.2|773.8|0
1655368210000|2022-06-16 08:30:10|776.82|774.42|777.2|774.8|777.82|775.42|776.82|774.42|0
1655368220000|2022-06-16 08:30:20|777.57|775.17|777.7|775.3|778.32|775.92|777.57|775.17|0
1655368230000|2022-06-16 08:30:30|777.82|775.42|777.95|775.55|778.7|776.3|777.82|775.42|0
1655368240000|2022-06-16 08:30:40|777.2|774.8|776.82|774.42|777.32|774.92|776.82|774.42|0
1655368250000|2022-06-16 08:30:50|777.2|774.8|777.7|775.3|777.7|775.3|777.07|774.67|0
1655368260000|2022-06-16 08:31:00|777.82|775.42|779.32|776.92|779.32|776.92|777.82|775.42|0
1655368270000|2022-06-16 08:31:10|779.57|777.17|779.07|776.67|779.57|777.17|779.07|776.67|0
1655368280000|2022-06-16 08:31:20|779.57|777.17|780.7|778.3|780.7|778.3|779.57|777.17|0
1655368290000|2022-06-16 08:31:30|781.95|779.55|781.32|778.92|781.95|779.55|781.32|778.92|0
1655368300000|2022-06-16 08:31:40|780.82|778.42|781.07|778.67|781.2|778.8|780.82|778.42|0
1655368310000|2022-06-16 08:31:50|779.82|777.42|780.7|778.3|780.7|778.3|779.82|777.42|0
1655368320000|2022-06-16 08:32:00|780.95|778.55|778.82|776.42|781.7|779.3|778.82|776.42|0
1655368330000|2022-06-16 08:32:10|779.07|776.67|777.95|775.55|779.07|776.67|777.95|775.55|0
1655368340000|2022-06-16 08:32:20|778.07|775.67|779.45|777.05|779.45|777.05|778.07|775.67|0
1655368350000|2022-06-16 08:32:30|779.32|776.92|781.57|779.17|781.57|779.17|779.32|776.92|0
1655368360000|2022-06-16 08:32:40|780.57|778.17|781.07|778.67|781.07|778.67|780.57|778.17|0
1655368370000|2022-06-16 08:32:50|781.7|779.3|780.2|777.8|781.7|779.3|780.2|777.8|0
1655368380000|2022-06-16 08:33:00|779.57|777.17|779.2|776.8|779.57|777.17|779.2|776.8|0
1655368390000|2022-06-16 08:33:10|778.82|776.42|778.7|776.3|778.82|776.42|778.32|775.92|0
1655368400000|2022-06-16 08:33:20|779.07|776.67|780.45|778.05|780.45|778.05|779.07|776.67|0
1655368410000|2022-06-16 08:33:30|780.82|778.42|780.57|778.17|781.45|779.05|780.57|778.17|0
1655368420000|2022-06-16 08:33:40|780.2|777.8|780.45|778.05|781.07|778.67|780.2|777.8|0
1655368430000|2022-06-16 08:33:50|779.95|777.55|780.7|778.3|780.7|778.3|779.95|777.55|0
1655368440000|2022-06-16 08:34:00|780.57|778.17|781.2|778.8|781.2|778.8|780.45|778.05|0
1655368450000|2022-06-16 08:34:10|781.07|778.67|781.82|779.42|781.82|779.42|780.95|778.55|0
1655368460000|2022-06-16 08:34:20|781.7|779.3|781.2|778.8|782.07|779.67|781.2|778.8|0
1655368470000|2022-06-16 08:34:30|781.45|779.05|781.32|778.92|781.45|779.05|781.32|778.92|0
1655368480000|2022-06-16 08:34:40|781.45|779.05|782.57|780.17|782.7|780.3|781.45|779.05|0
1655368490000|2022-06-16 08:34:50|783.07|780.67|783.95|781.55|783.95|781.55|782.95|780.55|0
1655368500000|2022-06-16 08:35:00|784.57|782.17|783.82|781.42|784.57|782.17|783.82|781.42|0
1655368510000|2022-06-16 08:35:10|784.07|781.67|782.82|780.42|784.07|781.67|782.82|780.42|0
1655368520000|2022-06-16 08:35:20|783.2|780.8|783.95|781.55|783.95|781.55|783.2|780.8|0
1655368530000|2022-06-16 08:35:30|785.07|782.67|785.45|783.05|785.45|783.05|784.57|782.17|0
1655368540000|2022-06-16 08:35:40|784.32|781.92|784.32|781.92|784.45|782.05|784.32|781.92|0
1655368550000|2022-06-16 08:35:50|784.07|781.67|784.07|781.67|784.07|781.67|783.95|781.55|0
1655368560000|2022-06-16 08:36:00|783.82|781.42|783.7|781.3|783.82|781.42|783.7|781.3|0
1655368570000|2022-06-16 08:36:10|783.32|780.92|782.82|780.42|783.32|780.92|782.82|780.42|0
1655368580000|2022-06-16 08:36:20|782.32|779.92|783.07|780.67|783.07|780.67|782.32|779.92|0
1655368590000|2022-06-16 08:36:30|784.2|781.8|784.57|782.17|785.57|783.17|784.2|781.8|0
1655368600000|2022-06-16 08:36:40|785.07|782.67|784.07|781.67|785.07|782.67|783.82|781.42|0
1655368610000|2022-06-16 08:36:50|783.07|780.67|783.57|781.17|783.57|781.17|783.07|780.67|0
1655368620000|2022-06-16 08:37:00|782.57|780.17|782.07|779.67|782.57|780.17|782.07|779.67|0
1655368630000|2022-06-16 08:37:10|782.57|780.17|781.82|779.42|782.57|780.17|781.82|779.42|0
1655368640000|2022-06-16 08:37:20|781.57|779.17|781.45|779.05|781.7|779.3|781.45|779.05|0
1655368650000|2022-06-16 08:37:30|781.2|778.8|780.82|778.42|781.32|778.92|780.82|778.42|0
1655368660000|2022-06-16 08:37:40|780.57|778.17|780.82|778.42|781.07|778.67|780.57|778.17|0
1655368670000|2022-06-16 08:37:50|781.32|778.92|780.57|778.17|781.32|778.92|780.57|778.17|0
1655368680000|2022-06-16 08:38:00|780.32|777.92|780.32|777.92|780.45|778.05|780.32|777.92|0
1655368690000|2022-06-16 08:38:10|779.95|777.55|779.95|777.55|779.95|777.55|779.95|777.55|0
1655368700000|2022-06-16 08:38:20|779.82|777.42|779.82|777.42|779.82|777.42|779.82|777.42|0
1655368710000|2022-06-16 08:38:30|779.7|777.3|780.07|777.67|780.07|777.67|779.7|777.3|0
1655368720000|2022-06-16 08:38:40|779.82|777.42|780.32|777.92|780.32|777.92|779.82|777.42|0
1655368730000|2022-06-16 08:38:50|780.07|777.67|780.32|777.92|780.32|777.92|779.82|777.42|0
1655368740000|2022-06-16 08:39:00|780.45|778.05|779.82|777.42|780.45|778.05|779.57|777.17|0
1655368750000|2022-06-16 08:39:10|780.32|777.92|780.07|777.67|780.45|778.05|779.82|777.42|0
1655368760000|2022-06-16 08:39:20|779.82|777.42|779.32|776.92|779.82|777.42|779.32|776.92|0
1655368770000|2022-06-16 08:39:30|778.57|776.17|781.07|778.67|781.07|778.67|778.57|776.17|0
1655368780000|2022-06-16 08:39:40|781.7|779.3|780.57|778.17|782.32|779.92|780.57|778.17|0
1655368790000|2022-06-16 08:39:50|780.07|777.67|778.45|776.05|780.32|777.92|778.45|776.05|0
1655368800000|2022-06-16 08:40:00|778.57|776.17|779.82|777.42|780.07|777.67|778.57|776.17|0
1655368810000|2022-06-16 08:40:10|779.95|777.55|781.45|779.05|781.45|779.05|779.95|777.55|0
1655368820000|2022-06-16 08:40:20|781.07|778.67|781.07|778.67|781.32|778.92|781.07|778.67|0
1655368830000|2022-06-16 08:40:30|780.32|777.92|780.57|778.17|780.57|778.17|780.07|777.67|0
1655368850000|2022-06-16 08:40:50|780.82|778.42|780.82|778.42|780.82|778.42|780.57|778.17|0
1655368860000|2022-06-16 08:41:00|780.95|778.55|780.2|777.8|781.07|778.67|780.2|777.8|0
1655368870000|2022-06-16 08:41:10|780.32|777.92|780.57|778.17|780.57|778.17|780.32|777.92|0
1655368880000|2022-06-16 08:41:20|780.82|778.42|781.32|778.92|781.32|778.92|780.82|778.42|0
1655368890000|2022-06-16 08:41:30|781.82|779.42|781.57|779.17|781.82|779.42|781.57|779.17|0
1655368900000|2022-06-16 08:41:40|781.32|778.92|780.95|778.55|781.32|778.92|780.82|778.42|0
1655368910000|2022-06-16 08:41:50|781.57|779.17|782.32|779.92|782.32|779.92|781.57|779.17|0
1655368920000|2022-06-16 08:42:00|781.32|778.92|780.82|778.42|781.32|778.92|780.82|778.42|0
1655368930000|2022-06-16 08:42:10|780.7|778.3|781.32|778.92|781.32|778.92|780.7|778.3|0
1655368940000|2022-06-16 08:42:20|782.2|779.8|782.07|779.67|782.2|779.8|781.7|779.3|0
1655368950000|2022-06-16 08:42:30|781.95|779.55|782.32|779.92|782.32|779.92|781.82|779.42|0
1655368960000|2022-06-16 08:42:40|782.07|779.67|781.82|779.42|782.07|779.67|781.7|779.3|0
1655368970000|2022-06-16 08:42:50|781.57|779.17|781.95|779.55|781.95|779.55|781.32|778.92|0
1655368980000|2022-06-16 08:43:00|781.82|779.42|781.32|778.92|781.82|779.42|780.82|778.42|0
1655368990000|2022-06-16 08:43:10|781.82|779.42|784.2|781.8|784.2|781.8|781.82|779.42|0
1655369000000|2022-06-16 08:43:20|784.07|781.67|784.2|781.8|784.57|782.17|784.07|781.67|0
1655369010000|2022-06-16 08:43:30|784.57|782.17|784.2|781.8|784.57|782.17|783.82|781.42|0
1655369020000|2022-06-16 08:43:40|784.32|781.92|783.95|781.55|784.32|781.92|783.82|781.42|0
1655369030000|2022-06-16 08:43:50|783.57|781.17|784.32|781.92|784.32|781.92|783.57|781.17|0
1655369040000|2022-06-16 08:44:00|784.07|781.67|784.95|782.55|784.95|782.55|784.07|781.67|0
1655369050000|2022-06-16 08:44:10|785.2|782.8|785.07|782.67|785.2|782.8|784.95|782.55|0
1655369060000|2022-06-16 08:44:20|785.7|783.3|786.7|784.3|786.82|784.42|785.7|783.3|0
1655369070000|2022-06-16 08:44:30|786.32|783.92|785.32|782.92|786.32|783.92|785.32|782.92|0
1655369080000|2022-06-16 08:44:40|785.82|783.42|786.07|783.67|786.07|783.67|785.82|783.42|0
1655369090000|2022-06-16 08:44:50|785.7|783.3|786.07|783.67|786.07|783.67|785.7|783.3|0
1655369100000|2022-06-16 08:45:00|785.82|783.42|784.57|782.17|785.82|783.42|784.57|782.17|0
1655369110000|2022-06-16 08:45:10|784.07|781.67|783.95|781.55|784.07|781.67|783.95|781.55|0
1655369120000|2022-06-16 08:45:20|783.82|781.42|783.7|781.3|783.82|781.42|783.7|781.3|0
1655369130000|2022-06-16 08:45:30|783.82|781.42|784.7|782.3|784.7|782.3|783.82|781.42|0
1655369140000|2022-06-16 08:45:40|784.82|782.42|784.45|782.05|784.82|782.42|784.45|782.05|0
1655369150000|2022-06-16 08:45:50|784.32|781.92|784.07|781.67|784.32|781.92|784.07|781.67|0
1655369160000|2022-06-16 08:46:00|784.57|782.17|784.57|782.17|784.7|782.3|784.32|781.92|0
1655369170000|2022-06-16 08:46:10|784.82|782.42|784.82|782.42|784.82|782.42|784.82|782.42|0
1655369180000|2022-06-16 08:46:20|785.07|782.67|784.57|782.17|785.07|782.67|784.57|782.17|0
1655369190000|2022-06-16 08:46:30|784.07|781.67|784.07|781.67|784.32|781.92|784.07|781.67|0
1655369200000|2022-06-16 08:46:40|783.32|780.92|783.32|780.92|783.82|781.42|783.32|780.92|0
1655369210000|2022-06-16 08:46:50|783.07|780.67|782.95|780.55|783.2|780.8|782.95|780.55|0
1655369220000|2022-06-16 08:47:00|783.07|780.67|782.82|780.42|783.07|780.67|782.82|780.42|0
1655369230000|2022-06-16 08:47:10|783.07|780.67|782.82|780.42|783.07|780.67|782.82|780.42|0
1655369240000|2022-06-16 08:47:20|783.57|781.17|782.82|780.42|783.57|781.17|782.82|780.42|0
1655369250000|2022-06-16 08:47:30|783.07|780.67|782.45|780.05|783.07|780.67|782.45|780.05|0
1655369260000|2022-06-16 08:47:40|782.07|779.67|782.07|779.67|782.07|779.67|781.57|779.17|0
1655369270000|2022-06-16 08:47:50|781.82|779.42|782.07|779.67|782.07|779.67|781.82|779.42|0
1655369280000|2022-06-16 08:48:00|782.2|779.8|784.07|781.67|784.07|781.67|782.2|779.8|0
1655369290000|2022-06-16 08:48:10|783.32|780.92|783.07|780.67|783.7|781.3|783.07|780.67|0
1655369300000|2022-06-16 08:48:20|782.82|780.42|783.07|780.67|783.32|780.92|782.82|780.42|0
1655369310000|2022-06-16 08:48:30|783.45|781.05|783.45|781.05|783.45|781.05|783.07|780.67|0
1655369320000|2022-06-16 08:48:40|783.7|781.3|783.32|780.92|783.7|781.3|782.82|780.42|0
1655369330000|2022-06-16 08:48:50|783.7|781.3|783.45|781.05|783.7|781.3|783.45|781.05|0
1655369340000|2022-06-16 08:49:00|783.32|780.92|784.32|781.92|784.32|781.92|783.32|780.92|0
1655369350000|2022-06-16 08:49:10|784.95|782.55|784.45|782.05|784.95|782.55|783.82|781.42|0
1655369360000|2022-06-16 08:49:20|784.57|782.17|784.7|782.3|784.82|782.42|784.57|782.17|0
1655369370000|2022-06-16 08:49:30|784.07|781.67|784.2|781.8|784.32|781.92|784.07|781.67|0
1655369380000|2022-06-16 08:49:40|784.32|781.92|782.95|780.55|784.32|781.92|782.95|780.55|0
1655369390000|2022-06-16 08:49:50|782.57|780.17|782.07|779.67|782.57|780.17|782.07|779.67|0
1655369400000|2022-06-16 08:50:00|782.32|779.92|784.07|781.67|784.07|781.67|782.32|779.92|0
1655369410000|2022-06-16 08:50:10|784.57|782.17|786.07|783.67|786.07|783.67|784.57|782.17|0
1655369420000|2022-06-16 08:50:20|786.2|783.8|787.57|785.17|787.57|785.17|786.2|783.8|0
1655369430000|2022-06-16 08:50:30|787.82|785.42|788.2|785.8|788.2|785.8|787.7|785.3|0
1655369440000|2022-06-16 08:50:40|788.82|786.42|791.7|789.3|791.7|789.3|788.82|786.42|0
1655369450000|2022-06-16 08:50:50|791.07|788.67|790.07|787.67|791.07|788.67|789.45|787.05|0
1655369460000|2022-06-16 08:51:00|789.7|787.3|789.07|786.67|789.82|787.42|789.07|786.67|0
1655369470000|2022-06-16 08:51:10|789.32|786.92|790.32|787.92|790.95|788.55|789.32|786.92|0
1655369480000|2022-06-16 08:51:20|790.07|787.67|790.95|788.55|790.95|788.55|790.07|787.67|0
1655369490000|2022-06-16 08:51:30|790.45|788.05|790.82|788.42|790.82|788.42|790.32|787.92|0
1655369500000|2022-06-16 08:51:40|791.2|788.8|790.57|788.17|791.82|789.42|790.57|788.17|0
1655369510000|2022-06-16 08:51:50|790.7|788.3|789.82|787.42|790.7|788.3|789.57|787.17|0
1655369520000|2022-06-16 08:52:00|789.57|787.17|789.82|787.42|789.82|787.42|789.32|786.92|0
1655369530000|2022-06-16 08:52:10|789.7|787.3|789.82|787.42|789.82|787.42|789.57|787.17|0
1655369540000|2022-06-16 08:52:20|790.32|787.92|790.07|787.67|790.32|787.92|790.07|787.67|0
1655369550000|2022-06-16 08:52:30|790.2|787.8|790.45|788.05|790.45|788.05|789.57|787.17|0
1655369560000|2022-06-16 08:52:40|791.07|788.67|792.32|789.92|792.57|790.17|791.07|788.67|0
1655369570000|2022-06-16 08:52:50|791.57|789.17|791.82|789.42|791.82|789.42|791.32|788.92|0
1655369580000|2022-06-16 08:53:00|792.07|789.67|791.82|789.42|792.07|789.67|791.57|789.17|0
1655369590000|2022-06-16 08:53:10|792.07|789.67|792.2|789.8|792.45|790.05|792.07|789.67|0
1655369600000|2022-06-16 08:53:20|791.82|789.42|791.82|789.42|791.82|789.42|791.2|788.8|0
1655369610000|2022-06-16 08:53:30|791.95|789.55|792.07|789.67|792.07|789.67|791.2|788.8|0
1655369620000|2022-06-16 08:53:40|791.57|789.17|790.82|788.42|791.57|789.17|790.82|788.42|0
1655369630000|2022-06-16 08:53:50|791.2|788.8|789.45|787.05|791.2|788.8|789.45|787.05|0
1655369640000|2022-06-16 08:54:00|789.57|787.17|790.07|787.67|790.07|787.67|789.32|786.92|0
1655369650000|2022-06-16 08:54:10|790.45|788.05|790.45|788.05|790.45|788.05|789.82|787.42|0
1655369660000|2022-06-16 08:54:20|790.2|787.8|789.45|787.05|790.2|787.8|789.32|786.92|0
1655369670000|2022-06-16 08:54:30|789.95|787.55|789.45|787.05|789.95|787.55|789.45|787.05|0
1655369680000|2022-06-16 08:54:40|789.82|787.42|789.57|787.17|790.45|788.05|789.57|787.17|0
1655369690000|2022-06-16 08:54:50|790.2|787.8|789.57|787.17|790.2|787.8|789.57|787.17|0
1655369700000|2022-06-16 08:55:00|789.45|787.05|789.32|786.92|789.82|787.42|789.32|786.92|0
1655369710000|2022-06-16 08:55:10|790.07|787.67|789.7|787.3|790.32|787.92|789.7|787.3|0
1655369720000|2022-06-16 08:55:20|790.2|787.8|791.2|788.8|791.82|789.42|790.2|787.8|0
1655369730000|2022-06-16 08:55:30|791.32|788.92|791.82|789.42|791.82|789.42|790.7|788.3|0
1655369740000|2022-06-16 08:55:40|791.57|789.17|791.82|789.42|791.82|789.42|791.32|788.92|0
1655369750000|2022-06-16 08:55:50|791.45|789.05|790.57|788.17|791.45|789.05|790.57|788.17|0
1655369760000|2022-06-16 08:56:00|791.07|788.67|791.45|789.05|791.57|789.17|791.07|788.67|0
1655369770000|2022-06-16 08:56:10|791.2|788.8|790.7|788.3|791.2|788.8|790.7|788.3|0
1655369780000|2022-06-16 08:56:20|790.45|788.05|790.07|787.67|790.45|788.05|790.07|787.67|0
1655369790000|2022-06-16 08:56:30|791.2|788.8|790.7|788.3|791.2|788.8|790.57|788.17|0
1655369800000|2022-06-16 08:56:40|790.82|788.42|790.57|788.17|790.82|788.42|790.32|787.92|0
1655369810000|2022-06-16 08:56:50|790.45|788.05|790.82|788.42|790.82|788.42|790.07|787.67|0
1655369820000|2022-06-16 08:57:00|790.32|787.92|790.95|788.55|790.95|788.55|790.32|787.92|0
1655369830000|2022-06-16 08:57:10|791.32|788.92|791.07|788.67|791.82|789.42|791.07|788.67|0
1655369840000|2022-06-16 08:57:20|790.82|788.42|791.32|788.92|791.32|788.92|790.32|787.92|0
1655369850000|2022-06-16 08:57:30|791.82|789.42|790.7|788.3|791.82|789.42|790.2|787.8|0
1655369860000|2022-06-16 08:57:40|790.95|788.55|791.32|788.92|791.57|789.17|790.95|788.55|0
1655369870000|2022-06-16 08:57:50|791.45|789.05|791.82|789.42|792.07|789.67|791.45|789.05|0
1655369880000|2022-06-16 08:58:00|792.32|789.92|792.45|790.05|792.45|790.05|792.2|789.8|0
1655369890000|2022-06-16 08:58:10|792.32|789.92|792.95|790.55|792.95|790.55|792.32|789.92|0
1655369900000|2022-06-16 08:58:20|792.57|790.17|792.45|790.05|792.57|790.17|792.45|790.05|0
1655369910000|2022-06-16 08:58:30|792.57|790.17|792.2|789.8|792.57|790.17|792.2|789.8|0
1655369920000|2022-06-16 08:58:40|792.07|789.67|792.32|789.92|792.32|789.92|791.95|789.55|0
1655369930000|2022-06-16 08:58:50|792.2|789.8|793.32|790.92|793.32|790.92|792.07|789.67|0
1655369940000|2022-06-16 08:59:00|793.07|790.67|793.2|790.8|793.2|790.8|793.07|790.67|0
1655369950000|2022-06-16 08:59:10|793.45|791.05|795.95|793.55|796.7|794.3|793.45|791.05|0
1655369960000|2022-06-16 08:59:20|795.82|793.42|795.32|792.92|796.07|793.67|795.07|792.67|0
1655369970000|2022-06-16 08:59:30|795.2|792.8|794.95|792.55|795.32|792.92|794.95|792.55|0
1655369980000|2022-06-16 08:59:40|795.7|793.3|795.7|793.3|795.95|793.55|795.32|792.92|0
1655369990000|2022-06-16 08:59:50|796.2|793.8|796.57|794.17|796.57|794.17|796.2|793.8|0
1655370000000|2022-06-16 09:00:00|796.82|794.42|800.07|797.67|800.07|797.67|796.82|794.42|0
1655370010000|2022-06-16 09:00:10|799.57|797.17|799.82|797.42|799.82|797.42|799.07|796.67|0
1655370020000|2022-06-16 09:00:20|799.57|797.17|800.57|798.17|800.57|798.17|799.57|797.17|0
1655370030000|2022-06-16 09:00:30|800.7|798.3|800.32|797.92|800.7|798.3|800.07|797.67|0
1655370040000|2022-06-16 09:00:40|799.95|797.55|800.57|798.17|801.2|798.8|799.95|797.55|0
1655370050000|2022-06-16 09:00:50|800.82|798.42|800.95|798.55|800.95|798.55|800.7|798.3|0
1655370060000|2022-06-16 09:01:00|801.2|798.8|798.2|795.8|801.2|798.8|798.2|795.8|0
1655370070000|2022-06-16 09:01:10|798.07|795.67|796.57|794.17|798.07|795.67|796.57|794.17|0
1655370080000|2022-06-16 09:01:20|797.32|794.92|798.07|795.67|798.07|795.67|797.32|794.92|0
1655370090000|2022-06-16 09:01:30|797.95|795.55|798.57|796.17|798.82|796.42|797.95|795.55|0
1655370100000|2022-06-16 09:01:40|798.82|796.42|799.82|797.42|799.82|797.42|798.82|796.42|0
1655370110000|2022-06-16 09:01:50|799.32|796.92|800.82|798.42|800.82|798.42|799.32|796.92|0
1655370120000|2022-06-16 09:02:00|800.57|798.17|800.45|798.05|800.57|798.17|800.45|798.05|0
1655370130000|2022-06-16 09:02:10|799.07|796.67|798.32|795.92|799.07|796.67|798.32|795.92|0
1655370140000|2022-06-16 09:02:20|799.07|796.67|797.82|795.42|799.07|796.67|797.82|795.42|0
1655370150000|2022-06-16 09:02:30|798.32|795.92|797.95|795.55|798.32|795.92|797.82|795.42|0
1655370160000|2022-06-16 09:02:40|799.82|797.42|800.32|797.92|800.32|797.92|799.32|796.92|0
1655370170000|2022-06-16 09:02:50|800.57|798.17|799.82|797.42|800.7|798.3|799.82|797.42|0
1655370180000|2022-06-16 09:03:00|800.07|797.67|801.07|798.67|801.32|798.92|800.07|797.67|0
1655370190000|2022-06-16 09:03:10|801.32|798.92|801.32|798.92|801.57|799.17|801.07|798.67|0
1655370200000|2022-06-16 09:03:20|801.57|799.17|801.07|798.67|801.57|799.17|801.07|798.67|0
1655370210000|2022-06-16 09:03:30|800.82|798.42|801.07|798.67|801.57|799.17|800.82|798.42|0
1655370220000|2022-06-16 09:03:40|801.32|798.92|801.32|798.92|801.32|798.92|801.2|798.8|0
1655370230000|2022-06-16 09:03:50|801.07|798.67|801.82|799.42|801.82|799.42|801.07|798.67|0
1655370240000|2022-06-16 09:04:00|801.57|799.17|802.07|799.67|802.07|799.67|801.57|799.17|0
1655370250000|2022-06-16 09:04:10|801.57|799.17|802.32|799.92|802.32|799.92|801.57|799.17|0
1655370260000|2022-06-16 09:04:20|802.82|800.42|802.32|799.92|802.95|800.55|802.32|799.92|0
1655370270000|2022-06-16 09:04:30|802.7|800.3|802.07|799.67|802.7|800.3|802.07|799.67|0
1655370280000|2022-06-16 09:04:40|802.57|800.17|803.45|801.05|803.45|801.05|802.57|800.17|0
1655370290000|2022-06-16 09:04:50|802.95|800.55|802.57|800.17|802.95|800.55|802.57|800.17|0
1655370300000|2022-06-16 09:05:00|802.7|800.3|803.32|800.92|803.57|801.17|802.7|800.3|0
1655370310000|2022-06-16 09:05:10|802.57|800.17|803.82|801.42|803.82|801.42|802.57|800.17|0
1655370320000|2022-06-16 09:05:20|803.57|801.17|802.57|800.17|803.57|801.17|802.57|800.17|0
1655370330000|2022-06-16 09:05:30|802.32|799.92|803.45|801.05|803.45|801.05|802.32|799.92|0
1655370340000|2022-06-16 09:05:40|803.57|801.17|803.32|800.92|803.57|801.17|803.32|800.92|0
1655370350000|2022-06-16 09:05:50|803.07|800.67|802.82|800.42|803.07|800.67|802.57|800.17|0
1655370360000|2022-06-16 09:06:00|802.7|800.3|805.57|803.17|805.57|803.17|802.7|800.3|0
1655370370000|2022-06-16 09:06:10|804.57|802.17|804.07|801.67|804.57|802.17|804.07|801.67|0
1655370380000|2022-06-16 09:06:20|804.32|801.92|804.57|802.17|804.82|802.42|804.32|801.92|0
1655370390000|2022-06-16 09:06:30|805.07|802.67|804.7|802.3|805.07|802.67|804.32|801.92|0
1655370400000|2022-06-16 09:06:40|805.57|803.17|805.32|802.92|805.82|803.42|805.32|802.92|0
1655370410000|2022-06-16 09:06:50|805.45|803.05|806.07|803.67|806.07|803.67|805.45|803.05|0
1655370420000|2022-06-16 09:07:00|805.57|803.17|806.07|803.67|806.07|803.67|805.57|803.17|0
1655370430000|2022-06-16 09:07:10|805.82|803.42|804.82|802.42|805.82|803.42|804.82|802.42|0
1655370440000|2022-06-16 09:07:20|804.32|801.92|803.57|801.17|804.32|801.92|803.57|801.17|0
1655370450000|2022-06-16 09:07:30|803.82|801.42|803.82|801.42|803.82|801.42|803.45|801.05|0
1655370460000|2022-06-16 09:07:40|804.07|801.67|804.82|802.42|805.07|802.67|804.07|801.67|0
1655370470000|2022-06-16 09:07:50|804.57|802.17|805.07|802.67|805.07|802.67|804.32|801.92|0
1655370480000|2022-06-16 09:08:00|804.82|802.42|804.2|801.8|804.82|802.42|804.2|801.8|0
1655370490000|2022-06-16 09:08:10|804.32|801.92|804.45|802.05|804.57|802.17|804.07|801.67|0
1655370500000|2022-06-16 09:08:20|804.57|802.17|805.32|802.92|805.32|802.92|804.57|802.17|0
1655370510000|2022-06-16 09:08:30|804.45|802.05|805.07|802.67|805.07|802.67|804.45|802.05|0
1655370520000|2022-06-16 09:08:40|804.95|802.55|804.57|802.17|804.95|802.55|804.57|802.17|0
1655370530000|2022-06-16 09:08:50|804.82|802.42|805.82|803.42|805.82|803.42|804.82|802.42|0
1655370540000|2022-06-16 09:09:00|805.57|803.17|806.32|803.92|806.32|803.92|805.57|803.17|0
1655370550000|2022-06-16 09:09:10|806.07|803.67|807.07|804.67|807.07|804.67|806.07|803.67|0
1655370560000|2022-06-16 09:09:20|806.82|804.42|806.82|804.42|807.07|804.67|806.82|804.42|0
1655370570000|2022-06-16 09:09:30|806.57|804.17|806.07|803.67|806.57|804.17|806.07|803.67|0
1655370580000|2022-06-16 09:09:40|806.32|803.92|806.07|803.67|806.32|803.92|806.07|803.67|0
1655370590000|2022-06-16 09:09:50|805.57|803.17|804.45|802.05|805.57|803.17|804.45|802.05|0
1655370600000|2022-06-16 09:10:00|804.82|802.42|804.82|802.42|805.57|803.17|804.82|802.42|0
1655370610000|2022-06-16 09:10:10|804.95|802.55|804.57|802.17|805.07|802.67|804.57|802.17|0
1655370620000|2022-06-16 09:10:20|804.7|802.3|804.57|802.17|804.82|802.42|804.57|802.17|0
1655370630000|2022-06-16 09:10:30|804.45|802.05|804.45|802.05|804.45|802.05|804.45|802.05|0
1655370640000|2022-06-16 09:10:40|804.57|802.17|804.32|801.92|804.57|802.17|804.2|801.8|0
1655370650000|2022-06-16 09:10:50|804.07|801.67|803.82|801.42|804.07|801.67|803.82|801.42|0
1655370660000|2022-06-16 09:11:00|803.32|800.92|803.57|801.17|803.82|801.42|803.07|800.67|0
1655370670000|2022-06-16 09:11:10|803.7|801.3|803.57|801.17|803.7|801.3|803.57|801.17|0
1655370680000|2022-06-16 09:11:20|803.07|800.67|803.45|801.05|803.45|801.05|802.82|800.42|0
1655370690000|2022-06-16 09:11:30|803.07|800.67|802.07|799.67|803.07|800.67|802.07|799.67|0
1655370700000|2022-06-16 09:11:40|801.7|799.3|801.07|798.67|801.7|799.3|801.07|798.67|0
1655370710000|2022-06-16 09:11:50|800.7|798.3|800.57|798.17|801.32|798.92|800.57|798.17|0
1655370720000|2022-06-16 09:12:00|801.07|798.67|800.07|797.67|801.2|798.8|800.07|797.67|0
1655370730000|2022-06-16 09:12:10|800.57|798.17|800.82|798.42|800.95|798.55|800.32|797.92|0
1655370740000|2022-06-16 09:12:20|800.57|798.17|800.95|798.55|801.07|798.67|800.57|798.17|0
1655370750000|2022-06-16 09:12:30|801.07|798.67|800.82|798.42|801.07|798.67|800.82|798.42|0
1655370760000|2022-06-16 09:12:40|801.2|798.8|801.2|798.8|801.32|798.92|801.2|798.8|0
1655370770000|2022-06-16 09:12:50|801.07|798.67|800.07|797.67|801.07|798.67|800.07|797.67|0
1655370780000|2022-06-16 09:13:00|800.2|797.8|801.07|798.67|801.07|798.67|800.2|797.8|0
1655370790000|2022-06-16 09:13:10|800.82|798.42|801.45|799.05|801.45|799.05|800.82|798.42|0
1655370800000|2022-06-16 09:13:20|801.07|798.67|800.32|797.92|801.07|798.67|800.32|797.92|0
1655370810000|2022-06-16 09:13:30|800.07|797.67|800.57|798.17|801.32|798.92|800.07|797.67|0
1655370820000|2022-06-16 09:13:40|800.07|797.67|800.82|798.42|800.82|798.42|800.07|797.67|0
1655370830000|2022-06-16 09:13:50|801.07|798.67|801.82|799.42|801.82|799.42|801.07|798.67|0
1655370840000|2022-06-16 09:14:00|802.07|799.67|800.57|798.17|802.07|799.67|800.57|798.17|0
1655370850000|2022-06-16 09:14:10|801.07|798.67|800.82|798.42|801.32|798.92|800.82|798.42|0
1655370860000|2022-06-16 09:14:20|800.45|798.05|800.32|797.92|800.7|798.3|800.32|797.92|0
1655370870000|2022-06-16 09:14:30|800.57|798.17|800.7|798.3|800.7|798.3|800.2|797.8|0
1655370880000|2022-06-16 09:14:40|800.32|797.92|799.57|797.17|800.32|797.92|799.57|797.17|0
1655370890000|2022-06-16 09:14:50|799.32|796.92|799.57|797.17|799.57|797.17|798.95|796.55|0
1655370900000|2022-06-16 09:15:00|799.7|797.3|798.82|796.42|799.7|797.3|798.82|796.42|0
1655370910000|2022-06-16 09:15:10|799.07|796.67|799.32|796.92|799.32|796.92|799.07|796.67|0
1655370920000|2022-06-16 09:15:20|799.07|796.67|798.82|796.42|799.07|796.67|798.7|796.3|0
1655370930000|2022-06-16 09:15:30|798.57|796.17|798.45|796.05|798.57|796.17|798.45|796.05|0
1655370940000|2022-06-16 09:15:40|798.57|796.17|798.57|796.17|798.57|796.17|798.45|796.05|0
1655370950000|2022-06-16 09:15:50|798.32|795.92|798.2|795.8|798.32|795.92|798.2|795.8|0
1655370960000|2022-06-16 09:16:00|798.07|795.67|797.57|795.17|798.07|795.67|797.57|795.17|0
1655370970000|2022-06-16 09:16:10|797.7|795.3|797.07|794.67|797.7|795.3|797.07|794.67|0
1655370980000|2022-06-16 09:16:20|797.32|794.92|797.07|794.67|797.32|794.92|797.07|794.67|0
1655370990000|2022-06-16 09:16:30|796.82|794.42|796.95|794.55|797.07|794.67|796.82|794.42|0
1655371000000|2022-06-16 09:16:40|796.82|794.42|796.82|794.42|796.95|794.55|796.82|794.42|0
1655371010000|2022-06-16 09:16:50|797.32|794.92|797.57|795.17|797.7|795.3|797.32|794.92|0
1655371020000|2022-06-16 09:17:00|796.95|794.55|796.82|794.42|797.2|794.8|796.82|794.42|0
1655371030000|2022-06-16 09:17:10|796.57|794.17|796.57|794.17|796.57|794.17|796.57|794.17|0
1655371040000|2022-06-16 09:17:20|796.07|793.67|796.57|794.17|796.57|794.17|796.07|793.67|0
1655371050000|2022-06-16 09:17:30|796.95|794.55|797.07|794.67|797.07|794.67|796.57|794.17|0
1655371060000|2022-06-16 09:17:40|796.95|794.55|797.2|794.8|797.2|794.8|796.82|794.42|0
1655371070000|2022-06-16 09:17:50|797.57|795.17|797.07|794.67|797.57|795.17|797.07|794.67|0
1655371080000|2022-06-16 09:18:00|796.82|794.42|797.07|794.67|797.07|794.67|796.82|794.42|0
1655371090000|2022-06-16 09:18:10|796.57|794.17|796.57|794.17|796.57|794.17|796.57|794.17|0
1655371100000|2022-06-16 09:18:20|796.82|794.42|797.32|794.92|797.32|794.92|796.82|794.42|0
1655371110000|2022-06-16 09:18:30|797.57|795.17|797.45|795.05|797.57|795.17|797.32|794.92|0
1655371120000|2022-06-16 09:18:40|796.7|794.3|796.2|793.8|796.7|794.3|796.2|793.8|0
1655371130000|2022-06-16 09:18:50|796.32|793.92|795.2|792.8|796.32|793.92|795.2|792.8|0
1655371140000|2022-06-16 09:19:00|795.32|792.92|797.07|794.67|797.07|794.67|795.32|792.92|0
1655371150000|2022-06-16 09:19:10|797.2|794.8|798.45|796.05|798.45|796.05|797.2|794.8|0
1655371160000|2022-06-16 09:19:20|798.7|796.3|798.32|795.92|798.82|796.42|798.32|795.92|0
1655371170000|2022-06-16 09:19:30|798.57|796.17|799.07|796.67|799.07|796.67|798.57|796.17|0
1655371180000|2022-06-16 09:19:40|799.32|796.92|800.82|798.42|800.82|798.42|799.32|796.92|0
1655371190000|2022-06-16 09:19:50|801.07|798.67|800.07|797.67|801.07|798.67|799.82|797.42|0
1655371200000|2022-06-16 09:20:00|799.95|797.55|800.82|798.42|800.82|798.42|799.82|797.42|0
1655371210000|2022-06-16 09:20:10|801.82|799.42|801.82|799.42|801.95|799.55|801.57|799.17|0
1655371220000|2022-06-16 09:20:20|801.95|799.55|801.95|799.55|801.95|799.55|801.95|799.55|0
1655371230000|2022-06-16 09:20:30|802.2|799.8|802.95|800.55|803.2|800.8|802.2|799.8|0
1655371240000|2022-06-16 09:20:40|802.82|800.42|804.32|801.92|804.32|801.92|802.82|800.42|0
1655371250000|2022-06-16 09:20:50|804.57|802.17|805.07|802.67|805.07|802.67|804.57|802.17|0
1655371260000|2022-06-16 09:21:00|804.82|802.42|804.82|802.42|804.82|802.42|804.82|802.42|0
1655371270000|2022-06-16 09:21:10|805.07|802.67|804.82|802.42|805.57|803.17|804.82|802.42|0
1655371280000|2022-06-16 09:21:20|805.32|802.92|804.82|802.42|805.32|802.92|804.82|802.42|0
1655371290000|2022-06-16 09:21:30|805.07|802.67|805.07|802.67|805.07|802.67|805.07|802.67|0
1655371300000|2022-06-16 09:21:40|804.82|802.42|805.57|803.17|805.57|803.17|804.82|802.42|0
1655371310000|2022-06-16 09:21:50|806.07|803.67|805.95|803.55|806.07|803.67|805.95|803.55|0
1655371320000|2022-06-16 09:22:00|806.32|803.92|805.2|802.8|806.32|803.92|805.2|802.8|0
1655371330000|2022-06-16 09:22:10|805.95|803.55|807.32|804.92|807.32|804.92|805.95|803.55|0
1655371340000|2022-06-16 09:22:20|807.82|805.42|805.95|803.55|807.82|805.42|805.95|803.55|0
1655371350000|2022-06-16 09:22:30|805.32|802.92|804.95|802.55|805.32|802.92|804.95|802.55|0
1655371360000|2022-06-16 09:22:40|805.07|802.67|804.95|802.55|805.07|802.67|804.95|802.55|0
1655371370000|2022-06-16 09:22:50|802.82|800.42|801.45|799.05|802.82|800.42|801.2|798.8|0
1655371380000|2022-06-16 09:23:00|801.82|799.42|801.57|799.17|802.57|800.17|801.57|799.17|0
1655371390000|2022-06-16 09:23:10|800.7|798.3|800.82|798.42|800.82|798.42|800.57|798.17|0
1655371400000|2022-06-16 09:23:20|800.57|798.17|799.95|797.55|800.57|798.17|799.95|797.55|0
1655371410000|2022-06-16 09:23:30|800.07|797.67|800.32|797.92|800.32|797.92|800.07|797.67|0
1655371420000|2022-06-16 09:23:40|800.07|797.67|800.32|797.92|800.32|797.92|799.82|797.42|0
1655371430000|2022-06-16 09:23:50|800.57|798.17|801.57|799.17|801.57|799.17|800.57|798.17|0
1655371440000|2022-06-16 09:24:00|802.07|799.67|800.82|798.42|802.45|800.05|800.82|798.42|0
1655371450000|2022-06-16 09:24:10|800.95|798.55|800.32|797.92|800.95|798.55|800.32|797.92|0
1655371460000|2022-06-16 09:24:20|800.45|798.05|799.57|797.17|800.45|798.05|799.57|797.17|0
1655371470000|2022-06-16 09:24:30|799.32|796.92|800.07|797.67|800.07|797.67|799.32|796.92|0
1655371480000|2022-06-16 09:24:40|799.57|797.17|799.07|796.67|799.57|797.17|798.57|796.17|0
1655371490000|2022-06-16 09:24:50|799.2|796.8|799.07|796.67|799.2|796.8|799.07|796.67|0
1655371500000|2022-06-16 09:25:00|799.45|797.05|798.82|796.42|800.07|797.67|798.82|796.42|0
1655371510000|2022-06-16 09:25:10|798.32|795.92|798.07|795.67|798.32|795.92|798.07|795.67|0
1655371520000|2022-06-16 09:25:20|798.2|795.8|797.95|795.55|798.57|796.17|797.95|795.55|0
1655371530000|2022-06-16 09:25:30|798.07|795.67|797.82|795.42|798.07|795.67|797.7|795.3|0
1655371540000|2022-06-16 09:25:40|797.7|795.3|797.07|794.67|797.7|795.3|796.82|794.42|0
1655371550000|2022-06-16 09:25:50|796.57|794.17|796.82|794.42|796.82|794.42|796.57|794.17|0
1655371560000|2022-06-16 09:26:00|796.32|793.92|796.82|794.42|797.32|794.92|796.32|793.92|0
1655371570000|2022-06-16 09:26:10|796.95|794.55|797.45|795.05|797.57|795.17|796.95|794.55|0
1655371580000|2022-06-16 09:26:20|797.7|795.3|797.32|794.92|797.7|795.3|797.32|794.92|0
1655371590000|2022-06-16 09:26:30|797.07|794.67|796.82|794.42|797.07|794.67|796.82|794.42|0
1655371600000|2022-06-16 09:26:40|796.7|794.3|795.82|793.42|796.82|794.42|795.82|793.42|0
1655371610000|2022-06-16 09:26:50|796.57|794.17|796.32|793.92|796.57|794.17|796.32|793.92|0
1655371620000|2022-06-16 09:27:00|796.57|794.17|796.82|794.42|796.82|794.42|796.57|794.17|0
1655371630000|2022-06-16 09:27:10|796.95|794.55|796.57|794.17|797.07|794.67|796.57|794.17|0
1655371640000|2022-06-16 09:27:20|795.95|793.55|795.57|793.17|795.95|793.55|794.82|792.42|0
1655371650000|2022-06-16 09:27:30|795.82|793.42|795.7|793.3|795.95|793.55|795.7|793.3|0
1655371660000|2022-06-16 09:27:40|796.32|793.92|796.07|793.67|796.32|793.92|796.07|793.67|0
1655371670000|2022-06-16 09:27:50|795.82|793.42|796.45|794.05|796.45|794.05|795.7|793.3|0
1655371680000|2022-06-16 09:28:00|796.57|794.17|796.82|794.42|796.95|794.55|796.57|794.17|0
1655371690000|2022-06-16 09:28:10|796.32|793.92|795.32|792.92|796.45|794.05|795.32|792.92|0
1655371700000|2022-06-16 09:28:20|795.2|792.8|795.45|793.05|795.45|793.05|795.2|792.8|0
1655371710000|2022-06-16 09:28:30|795.57|793.17|796.57|794.17|796.57|794.17|795.57|793.17|0
1655371720000|2022-06-16 09:28:40|796.32|793.92|796.07|793.67|796.32|793.92|795.95|793.55|0
1655371730000|2022-06-16 09:28:50|796.32|793.92|796.32|793.92|796.45|794.05|796.32|793.92|0
1655371740000|2022-06-16 09:29:00|796.45|794.05|796.45|794.05|796.45|794.05|796.32|793.92|0
1655371750000|2022-06-16 09:29:10|796.82|794.42|796.7|794.3|796.82|794.42|796.32|793.92|0
1655371760000|2022-06-16 09:29:20|796.57|794.17|796.7|794.3|796.7|794.3|796.57|794.17|0
1655371770000|2022-06-16 09:29:30|796.57|794.17|797.32|794.92|797.32|794.92|796.57|794.17|0
1655371780000|2022-06-16 09:29:40|796.82|794.42|796.7|794.3|796.82|794.42|796.57|794.17|0
1655371790000|2022-06-16 09:29:50|796.2|793.8|795.45|793.05|796.2|793.8|795.45|793.05|0
1655371800000|2022-06-16 09:30:00|796.2|793.8|795.57|793.17|796.32|793.92|795.57|793.17|0
1655371810000|2022-06-16 09:30:10|795.45|793.05|795.45|793.05|795.57|793.17|795.45|793.05|0
1655371820000|2022-06-16 09:30:20|795.57|793.17|795.07|792.67|795.82|793.42|795.07|792.67|0
1655371830000|2022-06-16 09:30:30|794.95|792.55|795.07|792.67|795.07|792.67|794.95|792.55|0
1655371840000|2022-06-16 09:30:40|795.82|793.42|796.32|793.92|796.32|793.92|795.82|793.42|0
1655371850000|2022-06-16 09:30:50|797.07|794.67|797.82|795.42|797.82|795.42|797.07|794.67|0
1655371860000|2022-06-16 09:31:00|798.07|795.67|797.57|795.17|798.32|795.92|797.57|795.17|0
1655371870000|2022-06-16 09:31:10|797.45|795.05|796.45|794.05|797.45|795.05|796.32|793.92|0
1655371880000|2022-06-16 09:31:20|795.82|793.42|797.45|795.05|797.45|795.05|795.82|793.42|0
1655371890000|2022-06-16 09:31:30|798.07|795.67|799.82|797.42|799.82|797.42|798.07|795.67|0
1655371900000|2022-06-16 09:31:40|800.32|797.92|800.57|798.17|800.57|798.17|800.2|797.8|0
1655371910000|2022-06-16 09:31:50|800.32|797.92|799.45|797.05|800.32|797.92|799.32|796.92|0
1655371920000|2022-06-16 09:32:00|798.82|796.42|798.45|796.05|798.82|796.42|798.45|796.05|0
1655371930000|2022-06-16 09:32:10|798.57|796.17|799.7|797.3|799.7|797.3|798.57|796.17|0
1655371940000|2022-06-16 09:32:20|799.32|796.92|800.07|797.67|800.07|797.67|799.32|796.92|0
1655371950000|2022-06-16 09:32:30|800.32|797.92|800.32|797.92|800.32|797.92|800.2|797.8|0
1655371960000|2022-06-16 09:32:40|800.2|797.8|800.45|798.05|800.45|798.05|800.2|797.8|0
1655371970000|2022-06-16 09:32:50|800.2|797.8|800.07|797.67|800.82|798.42|800.07|797.67|0
1655371980000|2022-06-16 09:33:00|799.7|797.3|799.57|797.17|799.7|797.3|799.57|797.17|0
1655371990000|2022-06-16 09:33:10|799.07|796.67|800.57|798.17|800.57|798.17|799.07|796.67|0
1655372000000|2022-06-16 09:33:20|800.7|798.3|801.32|798.92|801.32|798.92|800.7|798.3|0
1655372010000|2022-06-16 09:33:30|800.32|797.92|800.32|797.92|800.82|798.42|800.32|797.92|0
1655372020000|2022-06-16 09:33:40|800.2|797.8|799.07|796.67|800.32|797.92|799.07|796.67|0
1655372030000|2022-06-16 09:33:50|798.95|796.55|799.7|797.3|799.82|797.42|798.95|796.55|0
1655372040000|2022-06-16 09:34:00|799.95|797.55|800.32|797.92|800.32|797.92|799.95|797.55|0
1655372050000|2022-06-16 09:34:10|800.2|797.8|800.32|797.92|800.57|798.17|800.2|797.8|0
1655372060000|2022-06-16 09:34:20|800.7|798.3|800.2|797.8|800.7|798.3|800.2|797.8|0
1655372070000|2022-06-16 09:34:30|800.32|797.92|799.82|797.42|800.32|797.92|799.57|797.17|0
1655372080000|2022-06-16 09:34:40|800.32|797.92|799.82|797.42|800.32|797.92|799.82|797.42|0
1655372090000|2022-06-16 09:34:50|799.95|797.55|800.95|798.55|800.95|798.55|799.95|797.55|0
1655372100000|2022-06-16 09:35:00|800.82|798.42|800.7|798.3|800.95|798.55|800.7|798.3|0
1655372110000|2022-06-16 09:35:10|800.82|798.42|800.32|797.92|800.82|798.42|800.07|797.67|0
1655372120000|2022-06-16 09:35:20|799.82|797.42|799.32|796.92|799.82|797.42|799.32|796.92|0
1655372130000|2022-06-16 09:35:30|799.82|797.42|800.32|797.92|800.45|798.05|799.7|797.3|0
1655372140000|2022-06-16 09:35:40|799.2|796.8|800.07|797.67|800.2|797.8|799.2|796.8|0
1655372150000|2022-06-16 09:35:50|800.32|797.92|801.2|798.8|801.2|798.8|800.32|797.92|0
1655372160000|2022-06-16 09:36:00|800.82|798.42|801.32|798.92|801.57|799.17|800.82|798.42|0
1655372170000|2022-06-16 09:36:10|801.45|799.05|801.57|799.17|801.57|799.17|801.32|798.92|0
1655372180000|2022-06-16 09:36:20|801.7|799.3|801.32|798.92|801.82|799.42|801.32|798.92|0
1655372190000|2022-06-16 09:36:30|800.95|798.55|800.57|798.17|801.32|798.92|800.57|798.17|0
1655372200000|2022-06-16 09:36:40|800.32|797.92|800.2|797.8|800.32|797.92|800.07|797.67|0
1655372210000|2022-06-16 09:36:50|799.45|797.05|799.95|797.55|799.95|797.55|799.45|797.05|0
1655372220000|2022-06-16 09:37:00|799.32|796.92|799.57|797.17|799.57|797.17|799.32|796.92|0
1655372230000|2022-06-16 09:37:10|799.82|797.42|799.95|797.55|799.95|797.55|799.45|797.05|0
1655372240000|2022-06-16 09:37:20|799.7|797.3|799.2|796.8|799.7|797.3|799.07|796.67|0
1655372250000|2022-06-16 09:37:30|798.95|796.55|799.07|796.67|799.07|796.67|798.82|796.42|0
1655372260000|2022-06-16 09:37:40|799.32|796.92|799.32|796.92|799.32|796.92|799.2|796.8|0
1655372270000|2022-06-16 09:37:50|798.95|796.55|798.95|796.55|798.95|796.55|798.95|796.55|0
1655372280000|2022-06-16 09:38:00|799.07|796.67|801.57|799.17|801.57|799.17|799.07|796.67|0
1655372290000|2022-06-16 09:38:10|801.7|799.3|801.07|798.67|801.7|799.3|800.82|798.42|0
1655372300000|2022-06-16 09:38:20|801.2|798.8|800.95|798.55|801.2|798.8|800.82|798.42|0
1655372310000|2022-06-16 09:38:30|801.2|798.8|800.07|797.67|801.2|798.8|800.07|797.67|0
1655372320000|2022-06-16 09:38:40|800.32|797.92|800.45|798.05|800.57|798.17|800.2|797.8|0
1655372330000|2022-06-16 09:38:50|800.2|797.8|799.45|797.05|800.32|797.92|799.45|797.05|0
1655372340000|2022-06-16 09:39:00|799.32|796.92|799.57|797.17|799.82|797.42|799.32|796.92|0
1655372350000|2022-06-16 09:39:10|800.32|797.92|800.07|797.67|800.82|798.42|800.07|797.67|0
1655372360000|2022-06-16 09:39:20|799.95|797.55|800.32|797.92|800.7|798.3|799.95|797.55|0
1655372370000|2022-06-16 09:39:30|800.82|798.42|800.7|798.3|800.82|798.42|800.57|798.17|0
1655372380000|2022-06-16 09:39:40|801.32|798.92|801.2|798.8|801.32|798.92|801.2|798.8|0
1655372390000|2022-06-16 09:39:50|801.32|798.92|801.2|798.8|801.32|798.92|801.07|798.67|0
1655372400000|2022-06-16 09:40:00|800.82|798.42|801.07|798.67|801.07|798.67|800.82|798.42|0
1655372410000|2022-06-16 09:40:10|800.82|798.42|800.82|798.42|800.95|798.55|800.82|798.42|0
1655372420000|2022-06-16 09:40:20|800.95|798.55|800.57|798.17|800.95|798.55|800.32|797.92|0
1655372430000|2022-06-16 09:40:30|801.07|798.67|802.32|799.92|802.32|799.92|801.07|798.67|0
1655372440000|2022-06-16 09:40:40|802.57|800.17|802.07|799.67|802.82|800.42|802.07|799.67|0
1655372450000|2022-06-16 09:40:50|801.57|799.17|802.07|799.67|802.45|800.05|801.57|799.17|0
1655372460000|2022-06-16 09:41:00|801.82|799.42|801.07|798.67|801.82|799.42|801.07|798.67|0
1655372470000|2022-06-16 09:41:10|801.45|799.05|801.57|799.17|801.82|799.42|801.32|798.92|0
1655372480000|2022-06-16 09:41:20|801.7|799.3|802.2|799.8|802.45|800.05|801.7|799.3|0
1655372490000|2022-06-16 09:41:30|802.32|799.92|802.57|800.17|802.82|800.42|802.2|799.8|0
1655372500000|2022-06-16 09:41:40|802.82|800.42|803.32|800.92|803.32|800.92|802.82|800.42|0
1655372510000|2022-06-16 09:41:50|803.82|801.42|803.57|801.17|804.57|802.17|803.57|801.17|0
1655372520000|2022-06-16 09:42:00|803.07|800.67|803.07|800.67|803.07|800.67|803.07|800.67|0
1655372530000|2022-06-16 09:42:10|802.07|799.67|802.07|799.67|802.07|799.67|802.07|799.67|0
1655372550000|2022-06-16 09:42:30|801.95|799.55|801.45|799.05|801.95|799.55|801.32|798.92|0
1655372560000|2022-06-16 09:42:40|801.57|799.17|802.32|799.92|802.57|800.17|801.57|799.17|0
1655372570000|2022-06-16 09:42:50|802.45|800.05|802.07|799.67|802.45|800.05|802.07|799.67|0
1655372580000|2022-06-16 09:43:00|801.7|799.3|801.2|798.8|801.7|799.3|801.2|798.8|0
1655372590000|2022-06-16 09:43:10|800.7|798.3|799.07|796.67|800.7|798.3|799.07|796.67|0
1655372600000|2022-06-16 09:43:20|798.82|796.42|798.57|796.17|798.95|796.55|798.57|796.17|0
1655372610000|2022-06-16 09:43:30|798.7|796.3|797.7|795.3|798.7|796.3|797.57|795.17|0
1655372620000|2022-06-16 09:43:40|798.32|795.92|798.57|796.17|798.57|796.17|798.32|795.92|0
1655372630000|2022-06-16 09:43:50|798.45|796.05|798.07|795.67|798.7|796.3|798.07|795.67|0
1655372640000|2022-06-16 09:44:00|797.95|795.55|799.32|796.92|799.32|796.92|797.95|795.55|0
1655372650000|2022-06-16 09:44:10|799.82|797.42|800.57|798.17|800.57|798.17|799.32|796.92|0
1655372660000|2022-06-16 09:44:20|800.82|798.42|800.32|797.92|800.82|798.42|800.07|797.67|0
1655372670000|2022-06-16 09:44:30|800.2|797.8|801.07|798.67|801.07|798.67|800.2|797.8|0
1655372680000|2022-06-16 09:44:40|800.7|798.3|799.95|797.55|800.7|798.3|799.82|797.42|0
1655372690000|2022-06-16 09:44:50|799.82|797.42|800.45|798.05|800.45|798.05|799.82|797.42|0
1655372700000|2022-06-16 09:45:00|800.95|798.55|801.2|798.8|801.32|798.92|800.95|798.55|0
1655372710000|2022-06-16 09:45:10|800.95|798.55|800.95|798.55|801.07|798.67|800.95|798.55|0
1655372720000|2022-06-16 09:45:20|800.82|798.42|800.95|798.55|800.95|798.55|800.82|798.42|0
1655372730000|2022-06-16 09:45:30|800.57|798.17|801.45|799.05|802.2|799.8|800.57|798.17|0
1655372740000|2022-06-16 09:45:40|801.07|798.67|800.45|798.05|801.07|798.67|800.2|797.8|0
1655372750000|2022-06-16 09:45:50|800.2|797.8|800.57|798.17|800.57|798.17|800.2|797.8|0
1655372760000|2022-06-16 09:46:00|800.7|798.3|799.95|797.55|800.7|798.3|799.95|797.55|0
1655372770000|2022-06-16 09:46:10|799.7|797.3|799.82|797.42|800.2|797.8|799.7|797.3|0
1655372780000|2022-06-16 09:46:20|799.95|797.55|800.07|797.67|800.07|797.67|799.95|797.55|0
1655372790000|2022-06-16 09:46:30|799.95|797.55|799.82|797.42|799.95|797.55|799.82|797.42|0
1655372800000|2022-06-16 09:46:40|799.32|796.92|800.32|797.92|800.32|797.92|799.32|796.92|0
1655372810000|2022-06-16 09:46:50|800.2|797.8|800.07|797.67|800.57|798.17|799.57|797.17|0
1655372820000|2022-06-16 09:47:00|800.57|798.17|800.82|798.42|801.07|798.67|800.57|798.17|0
1655372830000|2022-06-16 09:47:10|801.07|798.67|800.57|798.17|801.07|798.67|800.57|798.17|0
1655372840000|2022-06-16 09:47:20|801.07|798.67|799.7|797.3|801.07|798.67|799.45|797.05|0
1655372850000|2022-06-16 09:47:30|800.7|798.3|800.7|798.3|800.82|798.42|800.57|798.17|0
1655372860000|2022-06-16 09:47:40|800.82|798.42|800.2|797.8|801.07|798.67|800.2|797.8|0
1655372870000|2022-06-16 09:47:50|799.07|796.67|799.57|797.17|799.57|797.17|799.07|796.67|0
1655372880000|2022-06-16 09:48:00|799.32|796.92|798.82|796.42|799.45|797.05|798.2|795.8|0
1655372890000|2022-06-16 09:48:10|799.57|797.17|798.82|796.42|799.57|797.17|798.57|796.17|0
1655372900000|2022-06-16 09:48:20|798.57|796.17|798.82|796.42|798.82|796.42|798.32|795.92|0
1655372910000|2022-06-16 09:48:30|799.07|796.67|799.57|797.17|799.57|797.17|799.07|796.67|0
1655372920000|2022-06-16 09:48:40|799.32|796.92|798.95|796.55|799.57|797.17|798.95|796.55|0
1655372930000|2022-06-16 09:48:50|799.45|797.05|799.32|796.92|799.45|797.05|799.32|796.92|0
1655372940000|2022-06-16 09:49:00|798.95|796.55|799.2|796.8|799.32|796.92|798.95|796.55|0
1655372950000|2022-06-16 09:49:10|799.07|796.67|798.82|796.42|799.07|796.67|798.7|796.3|0
1655372960000|2022-06-16 09:49:20|799.07|796.67|798.7|796.3|799.07|796.67|798.7|796.3|0
1655372970000|2022-06-16 09:49:30|798.82|796.42|798.32|795.92|798.82|796.42|798.32|795.92|0
1655372980000|2022-06-16 09:49:40|798.07|795.67|797.82|795.42|798.07|795.67|797.82|795.42|0
1655372990000|2022-06-16 09:49:50|798.2|795.8|796.82|794.42|798.2|795.8|796.82|794.42|0
1655373000000|2022-06-16 09:50:00|796.57|794.17|797.57|795.17|797.7|795.3|796.57|794.17|0
1655373010000|2022-06-16 09:50:10|798.07|795.67|798.82|796.42|798.82|796.42|798.07|795.67|0
1655373020000|2022-06-16 09:50:20|798.95|796.55|798.57|796.17|798.95|796.55|798.2|795.8|0
1655373030000|2022-06-16 09:50:30|798.45|796.05|798.95|796.55|798.95|796.55|798.45|796.05|0
1655373040000|2022-06-16 09:50:40|798.82|796.42|799.2|796.8|799.2|796.8|798.82|796.42|0
1655373050000|2022-06-16 09:50:50|799.32|796.92|799.57|797.17|799.57|797.17|799.32|796.92|0
1655373060000|2022-06-16 09:51:00|799.07|796.67|799.32|796.92|799.45|797.05|798.82|796.42|0
1655373070000|2022-06-16 09:51:10|799.95|797.55|799.7|797.3|799.95|797.55|799.57|797.17|0
1655373080000|2022-06-16 09:51:20|800.2|797.8|800.2|797.8|800.32|797.92|800.2|797.8|0
1655373090000|2022-06-16 09:51:30|800.32|797.92|799.07|796.67|800.32|797.92|799.07|796.67|0
1655373100000|2022-06-16 09:51:40|799.2|796.8|799.2|796.8|799.2|796.8|799.07|796.67|0
1655373110000|2022-06-16 09:51:50|799.32|796.92|798.95|796.55|799.32|796.92|798.95|796.55|0
1655373120000|2022-06-16 09:52:00|799.07|796.67|799.07|796.67|799.07|796.67|798.95|796.55|0
1655373130000|2022-06-16 09:52:10|799.57|797.17|798.82|796.42|799.57|797.17|798.82|796.42|0
1655373140000|2022-06-16 09:52:20|799.07|796.67|798.57|796.17|799.07|796.67|798.57|796.17|0
1655373150000|2022-06-16 09:52:30|798.82|796.42|798.57|796.17|798.82|796.42|798.57|796.17|0
1655373160000|2022-06-16 09:52:40|798.82|796.42|797.57|795.17|799.32|796.92|797.57|795.17|0
1655373170000|2022-06-16 09:52:50|797.95|795.55|797.07|794.67|797.95|795.55|797.07|794.67|0
1655373180000|2022-06-16 09:53:00|797.57|795.17|797.57|795.17|797.57|795.17|797.32|794.92|0
1655373190000|2022-06-16 09:53:10|797.7|795.3|797.32|794.92|797.7|795.3|797.32|794.92|0
1655373200000|2022-06-16 09:53:20|798.2|795.8|797.57|795.17|798.2|795.8|797.57|795.17|0
1655373210000|2022-06-16 09:53:30|797.32|794.92|796.82|794.42|797.95|795.55|796.82|794.42|0
1655373220000|2022-06-16 09:53:40|796.7|794.3|796.57|794.17|796.95|794.55|796.57|794.17|0
1655373230000|2022-06-16 09:53:50|796.45|794.05|795.57|793.17|796.45|794.05|795.57|793.17|0
1655373240000|2022-06-16 09:54:00|796.57|794.17|796.82|794.42|797.32|794.92|796.57|794.17|0
1655373250000|2022-06-16 09:54:10|796.7|794.3|796.7|794.3|796.7|794.3|796.57|794.17|0
1655373260000|2022-06-16 09:54:20|796.82|794.42|796.82|794.42|797.32|794.92|796.82|794.42|0
1655373270000|2022-06-16 09:54:30|796.57|794.17|796.82|794.42|797.07|794.67|796.57|794.17|0
1655373280000|2022-06-16 09:54:40|796.7|794.3|796.32|793.92|796.7|794.3|796.07|793.67|0
1655373290000|2022-06-16 09:54:50|796.2|793.8|795.82|793.42|796.2|793.8|795.57|793.17|0
1655373300000|2022-06-16 09:55:00|795.57|793.17|795.45|793.05|795.57|793.17|794.95|792.55|0
1655373310000|2022-06-16 09:55:10|795.2|792.8|795.2|792.8|795.2|792.8|795.2|792.8|0
1655373320000|2022-06-16 09:55:20|795.57|793.17|795.57|793.17|795.82|793.42|795.57|793.17|0
1655373330000|2022-06-16 09:55:30|795.82|793.42|795.82|793.42|795.82|793.42|795.57|793.17|0
1655373340000|2022-06-16 09:55:40|796.07|793.67|797.32|794.92|797.32|794.92|796.07|793.67|0
1655373350000|2022-06-16 09:55:50|797.45|795.05|797.2|794.8|797.45|795.05|797.2|794.8|0
1655373360000|2022-06-16 09:56:00|797.07|794.67|797.57|795.17|797.57|795.17|797.07|794.67|0
1655373370000|2022-06-16 09:56:10|797.32|794.92|796.07|793.67|797.32|794.92|795.82|793.42|0
1655373380000|2022-06-16 09:56:20|795.82|793.42|795.32|792.92|795.95|793.55|795.32|792.92|0
1655373390000|2022-06-16 09:56:30|795.07|792.67|795.45|793.05|795.45|793.05|794.82|792.42|0
1655373400000|2022-06-16 09:56:40|794.82|792.42|795.07|792.67|795.07|792.67|794.82|792.42|0
1655373410000|2022-06-16 09:56:50|794.82|792.42|795.07|792.67|795.07|792.67|794.82|792.42|0
1655373420000|2022-06-16 09:57:00|795.57|793.17|795.57|793.17|795.57|793.17|795.57|793.17|0
1655373430000|2022-06-16 09:57:10|795.32|792.92|795.57|793.17|795.82|793.42|795.32|792.92|0
1655373440000|2022-06-16 09:57:20|795.32|792.92|794.82|792.42|795.32|792.92|794.82|792.42|0
1655373450000|2022-06-16 09:57:30|795.07|792.67|794.82|792.42|795.07|792.67|794.82|792.42|0
1655373460000|2022-06-16 09:57:40|795.07|792.67|794.95|792.55|795.2|792.8|794.82|792.42|0
1655373470000|2022-06-16 09:57:50|795.32|792.92|795.32|792.92|795.32|792.92|795.07|792.67|0
1655373480000|2022-06-16 09:58:00|795.82|793.42|795.45|793.05|795.82|793.42|795.45|793.05|0
1655373490000|2022-06-16 09:58:10|795.57|793.17|795.32|792.92|795.57|793.17|795.32|792.92|0
1655373500000|2022-06-16 09:58:20|795.07|792.67|795.2|792.8|795.32|792.92|794.82|792.42|0
1655373510000|2022-06-16 09:58:30|795.07|792.67|794.82|792.42|795.2|792.8|794.82|792.42|0
1655373520000|2022-06-16 09:58:40|794.95|792.55|793.32|790.92|794.95|792.55|793.32|790.92|0
1655373530000|2022-06-16 09:58:50|794.32|791.92|794.32|791.92|794.32|791.92|794.07|791.67|0
1655373540000|2022-06-16 09:59:00|794.45|792.05|794.57|792.17|794.57|792.17|794.45|792.05|0
1655373550000|2022-06-16 09:59:10|793.95|791.55|793.07|790.67|794.07|791.67|793.07|790.67|0
1655373560000|2022-06-16 09:59:20|792.7|790.3|792.32|789.92|792.82|790.42|792.32|789.92|0
1655373570000|2022-06-16 09:59:30|791.82|789.42|792.45|790.05|792.45|790.05|791.82|789.42|0
1655373580000|2022-06-16 09:59:40|792.57|790.17|793.2|790.8|793.2|790.8|792.57|790.17|0
1655373590000|2022-06-16 09:59:50|792.95|790.55|793.07|790.67|793.32|790.92|792.95|790.55|0
1655373600000|2022-06-16 10:00:00|792.95|790.55|792.57|790.17|793.32|790.92|792.57|790.17|0
1655373610000|2022-06-16 10:00:10|792.82|790.42|794.07|791.67|794.07|791.67|792.82|790.42|0
1655373620000|2022-06-16 10:00:20|793.82|791.42|793.7|791.3|793.82|791.42|793.57|791.17|0
1655373630000|2022-06-16 10:00:30|793.57|791.17|795.32|792.92|795.32|792.92|793.57|791.17|0
1655373640000|2022-06-16 10:00:40|796.32|793.92|797.57|795.17|797.57|795.17|796.32|793.92|0
1655373650000|2022-06-16 10:00:50|797.32|794.92|797.07|794.67|797.32|794.92|797.07|794.67|0
1655373660000|2022-06-16 10:01:00|796.57|794.17|796.07|793.67|796.57|794.17|796.07|793.67|0
1655373670000|2022-06-16 10:01:10|795.95|793.55|795.82|793.42|796.07|793.67|795.82|793.42|0
1655373680000|2022-06-16 10:01:20|796.32|793.92|796.07|793.67|796.45|794.05|796.07|793.67|0
1655373690000|2022-06-16 10:01:30|795.82|793.42|795.2|792.8|795.82|793.42|795.2|792.8|0
1655373700000|2022-06-16 10:01:40|794.95|792.55|794.07|791.67|794.95|792.55|794.07|791.67|0
1655373710000|2022-06-16 10:01:50|793.2|790.8|792.82|790.42|793.7|791.3|792.82|790.42|0
1655373720000|2022-06-16 10:02:00|792.57|790.17|792.82|790.42|792.82|790.42|792.57|790.17|0
1655373730000|2022-06-16 10:02:10|792.57|790.17|791.82|789.42|792.57|790.17|791.82|789.42|0
1655373740000|2022-06-16 10:02:20|791.32|788.92|791.7|789.3|791.95|789.55|791.32|788.92|0
1655373750000|2022-06-16 10:02:30|791.57|789.17|791.32|788.92|791.57|789.17|791.32|788.92|0
1655373760000|2022-06-16 10:02:40|790.95|788.55|791.07|788.67|791.07|788.67|790.82|788.42|0
1655373770000|2022-06-16 10:02:50|790.82|788.42|790.32|787.92|790.82|788.42|790.32|787.92|0
1655373780000|2022-06-16 10:03:00|790.57|788.17|789.32|786.92|790.57|788.17|789.32|786.92|0
1655373790000|2022-06-16 10:03:10|789.57|787.17|789.82|787.42|790.07|787.67|789.57|787.17|0
1655373800000|2022-06-16 10:03:20|790.07|787.67|790.07|787.67|790.07|787.67|790.07|787.67|0
1655373810000|2022-06-16 10:03:30|789.82|787.42|790.32|787.92|790.32|787.92|789.82|787.42|0
1655373820000|2022-06-16 10:03:40|790.57|788.17|790.82|788.42|791.57|789.17|790.57|788.17|0
1655373830000|2022-06-16 10:03:50|790.57|788.17|790.45|788.05|790.57|788.17|790.45|788.05|0
1655373840000|2022-06-16 10:04:00|790.2|787.8|789.82|787.42|790.2|787.8|789.7|787.3|0
1655373850000|2022-06-16 10:04:10|789.45|787.05|789.2|786.8|789.45|787.05|789.07|786.67|0
1655373860000|2022-06-16 10:04:20|789.07|786.67|789.32|786.92|789.32|786.92|789.07|786.67|0
1655373870000|2022-06-16 10:04:30|789.07|786.67|788.95|786.55|789.07|786.67|788.7|786.3|0
1655373880000|2022-06-16 10:04:40|788.57|786.17|788.07|785.67|788.95|786.55|788.07|785.67|0
1655373890000|2022-06-16 10:04:50|788.95|786.55|788.57|786.17|789.07|786.67|788.57|786.17|0
1655373900000|2022-06-16 10:05:00|788.95|786.55|788.07|785.67|788.95|786.55|788.07|785.67|0
1655373910000|2022-06-16 10:05:10|788.32|785.92|788.45|786.05|788.45|786.05|788.32|785.92|0
1655373920000|2022-06-16 10:05:20|788.07|785.67|788.32|785.92|788.32|785.92|788.07|785.67|0
1655373930000|2022-06-16 10:05:30|788.57|786.17|789.07|786.67|789.07|786.67|788.57|786.17|0
1655373940000|2022-06-16 10:05:40|789.32|786.92|789.07|786.67|789.32|786.92|788.95|786.55|0
1655373950000|2022-06-16 10:05:50|788.82|786.42|788.82|786.42|788.95|786.55|788.82|786.42|0
1655373960000|2022-06-16 10:06:00|789.07|786.67|790.32|787.92|790.32|787.92|789.07|786.67|0
1655373970000|2022-06-16 10:06:10|790.2|787.8|789.57|787.17|790.2|787.8|789.57|787.17|0
1655373980000|2022-06-16 10:06:20|789.95|787.55|790.07|787.67|790.07|787.67|789.95|787.55|0
1655373990000|2022-06-16 10:06:30|789.82|787.42|789.2|786.8|789.82|787.42|789.2|786.8|0
1655374000000|2022-06-16 10:06:40|789.07|786.67|789.45|787.05|789.45|787.05|789.07|786.67|0
1655374010000|2022-06-16 10:06:50|789.32|786.92|789.57|787.17|789.57|787.17|789.32|786.92|0
1655374020000|2022-06-16 10:07:00|789.82|787.42|790.32|787.92|790.32|787.92|789.82|787.42|0
1655374030000|2022-06-16 10:07:10|790.07|787.67|790.07|787.67|790.32|787.92|789.82|787.42|0
1655374040000|2022-06-16 10:07:20|789.82|787.42|789.32|786.92|789.82|787.42|789.32|786.92|0
1655374060000|2022-06-16 10:07:40|789.45|787.05|789.45|787.05|789.45|787.05|789.45|787.05|0
1655374070000|2022-06-16 10:07:50|789.82|787.42|790.07|787.67|790.07|787.67|789.82|787.42|0
1655374080000|2022-06-16 10:08:00|790.32|787.92|789.57|787.17|790.32|787.92|789.32|786.92|0
1655374090000|2022-06-16 10:08:10|789.32|786.92|788.82|786.42|789.32|786.92|788.82|786.42|0
1655374100000|2022-06-16 10:08:20|789.07|786.67|788.57|786.17|789.07|786.67|788.57|786.17|0
1655374110000|2022-06-16 10:08:30|788.82|786.42|789.82|787.42|789.82|787.42|788.82|786.42|0
1655374120000|2022-06-16 10:08:40|789.57|787.17|789.82|787.42|789.95|787.55|789.57|787.17|0
1655374130000|2022-06-16 10:08:50|789.45|787.05|789.32|786.92|789.45|787.05|789.07|786.67|0
1655374140000|2022-06-16 10:09:00|789.2|786.8|789.82|787.42|789.82|787.42|789.07|786.67|0
1655374150000|2022-06-16 10:09:10|789.07|786.67|787.95|785.55|789.07|786.67|787.95|785.55|0
1655374160000|2022-06-16 10:09:20|787.82|785.42|788.32|785.92|788.32|785.92|787.57|785.17|0
1655374170000|2022-06-16 10:09:30|788.07|785.67|788.32|785.92|788.32|785.92|788.07|785.67|0
1655374180000|2022-06-16 10:09:40|788.57|786.17|789.45|787.05|789.45|787.05|788.57|786.17|0
1655374190000|2022-06-16 10:09:50|790.07|787.67|789.07|786.67|790.07|787.67|789.07|786.67|0
1655374200000|2022-06-16 10:10:00|788.82|786.42|788.07|785.67|788.82|786.42|788.07|785.67|0
1655374210000|2022-06-16 10:10:10|787.82|785.42|787.57|785.17|787.82|785.42|787.57|785.17|0
1655374220000|2022-06-16 10:10:20|787.82|785.42|787.82|785.42|787.82|785.42|787.82|785.42|0
1655374230000|2022-06-16 10:10:30|787.95|785.55|788.2|785.8|788.2|785.8|787.95|785.55|0
1655374240000|2022-06-16 10:10:40|788.7|786.3|788.32|785.92|788.7|786.3|788.32|785.92|0
1655374250000|2022-06-16 10:10:50|788.07|785.67|787.82|785.42|788.07|785.67|787.82|785.42|0
1655374260000|2022-06-16 10:11:00|788.57|786.17|787.95|785.55|788.57|786.17|787.95|785.55|0
1655374270000|2022-06-16 10:11:10|787.82|785.42|787.57|785.17|787.82|785.42|787.57|785.17|0
1655374280000|2022-06-16 10:11:20|787.95|785.55|788.07|785.67|788.07|785.67|787.95|785.55|0
1655374290000|2022-06-16 10:11:30|788.2|785.8|786.07|783.67|788.32|785.92|786.07|783.67|0
1655374300000|2022-06-16 10:11:40|785.57|783.17|785.82|783.42|785.95|783.55|785.57|783.17|0
1655374310000|2022-06-16 10:11:50|786.57|784.17|787.57|785.17|787.57|785.17|786.57|784.17|0
1655374320000|2022-06-16 10:12:00|787.82|785.42|787.7|785.3|787.82|785.42|787.57|785.17|0
1655374330000|2022-06-16 10:12:10|787.95|785.55|787.7|785.3|787.95|785.55|787.57|785.17|0
1655374340000|2022-06-16 10:12:20|787.57|785.17|786.57|784.17|787.82|785.42|786.57|784.17|0
1655374350000|2022-06-16 10:12:30|786.45|784.05|787.57|785.17|787.57|785.17|786.45|784.05|0
1655374360000|2022-06-16 10:12:40|787.7|785.3|787.57|785.17|787.95|785.55|787.57|785.17|0
1655374370000|2022-06-16 10:12:50|787.7|785.3|787.7|785.3|787.7|785.3|787.57|785.17|0
1655374380000|2022-06-16 10:13:00|786.57|784.17|787.07|784.67|787.07|784.67|786.57|784.17|0
1655374390000|2022-06-16 10:13:10|787.57|785.17|788.32|785.92|788.32|785.92|787.57|785.17|0
1655374400000|2022-06-16 10:13:20|788.57|786.17|789.07|786.67|789.07|786.67|788.57|786.17|0
1655374410000|2022-06-16 10:13:30|788.95|786.55|789.32|786.92|789.32|786.92|788.95|786.55|0
1655374420000|2022-06-16 10:13:40|789.07|786.67|788.57|786.17|789.07|786.67|788.57|786.17|0
1655374430000|2022-06-16 10:13:50|788.7|786.3|789.32|786.92|789.32|786.92|788.57|786.17|0
1655374440000|2022-06-16 10:14:00|788.57|786.17|788.32|785.92|788.57|786.17|788.32|785.92|0
1655374450000|2022-06-16 10:14:10|788.82|786.42|789.57|787.17|789.57|787.17|788.82|786.42|0
1655374460000|2022-06-16 10:14:20|789.45|787.05|789.57|787.17|789.57|787.17|789.32|786.92|0
1655374470000|2022-06-16 10:14:30|789.45|787.05|789.45|787.05|789.45|787.05|789.45|787.05|0
1655374480000|2022-06-16 10:14:40|789.32|786.92|790.57|788.17|790.57|788.17|789.32|786.92|0
1655374490000|2022-06-16 10:14:50|790.7|788.3|790.57|788.17|790.82|788.42|790.57|788.17|0
1655374500000|2022-06-16 10:15:00|790.45|788.05|790.57|788.17|790.57|788.17|790.07|787.67|0
1655374510000|2022-06-16 10:15:10|790.45|788.05|790.57|788.17|790.57|788.17|790.45|788.05|0
1655374520000|2022-06-16 10:15:20|790.32|787.92|790.57|788.17|790.57|788.17|790.32|787.92|0
1655374530000|2022-06-16 10:15:30|790.32|787.92|790.07|787.67|790.45|788.05|790.07|787.67|0
1655374540000|2022-06-16 10:15:40|789.95|787.55|790.82|788.42|790.82|788.42|789.95|787.55|0
1655374550000|2022-06-16 10:15:50|790.95|788.55|791.45|789.05|791.7|789.3|790.95|788.55|0
1655374560000|2022-06-16 10:16:00|791.82|789.42|791.95|789.55|792.07|789.67|791.82|789.42|0
1655374570000|2022-06-16 10:16:10|791.57|789.17|791.95|789.55|791.95|789.55|791.57|789.17|0
1655374580000|2022-06-16 10:16:20|791.57|789.17|791.57|789.17|791.95|789.55|791.57|789.17|0
1655374590000|2022-06-16 10:16:30|791.45|789.05|791.32|788.92|791.45|789.05|791.32|788.92|0
1655374600000|2022-06-16 10:16:40|791.07|788.67|790.82|788.42|791.07|788.67|790.82|788.42|0
1655374610000|2022-06-16 10:16:50|789.57|787.17|788.95|786.55|789.57|787.17|788.7|786.3|0
1655374620000|2022-06-16 10:17:00|788.57|786.17|789.32|786.92|789.32|786.92|788.57|786.17|0
1655374630000|2022-06-16 10:17:10|789.57|787.17|788.95|786.55|789.57|787.17|788.82|786.42|0
1655374640000|2022-06-16 10:17:20|789.07|786.67|789.7|787.3|789.7|787.3|789.07|786.67|0
1655374650000|2022-06-16 10:17:30|790.07|787.67|789.32|786.92|790.32|787.92|789.32|786.92|0
1655374660000|2022-06-16 10:17:40|789.45|787.05|790.07|787.67|790.07|787.67|789.45|787.05|0
1655374670000|2022-06-16 10:17:50|789.95|787.55|789.57|787.17|789.95|787.55|789.57|787.17|0
1655374680000|2022-06-16 10:18:00|789.32|786.92|788.32|785.92|789.32|786.92|788.07|785.67|0
1655374690000|2022-06-16 10:18:10|788.57|786.17|788.07|785.67|788.57|786.17|788.07|785.67|0
1655374700000|2022-06-16 10:18:20|788.2|785.8|788.32|785.92|788.57|786.17|788.2|785.8|0
1655374710000|2022-06-16 10:18:30|788.7|786.3|789.07|786.67|789.07|786.67|788.7|786.3|0
1655374720000|2022-06-16 10:18:40|788.57|786.17|788.32|785.92|788.57|786.17|788.07|785.67|0
1655374730000|2022-06-16 10:18:50|788.57|786.17|789.45|787.05|789.45|787.05|788.57|786.17|0
1655374740000|2022-06-16 10:19:00|790.07|787.67|790.32|787.92|790.32|787.92|790.07|787.67|0
1655374750000|2022-06-16 10:19:10|790.7|788.3|790.57|788.17|790.7|788.3|790.45|788.05|0
1655374760000|2022-06-16 10:19:20|790.32|787.92|788.57|786.17|790.32|787.92|788.57|786.17|0
1655374770000|2022-06-16 10:19:30|788.7|786.3|788.95|786.55|788.95|786.55|788.7|786.3|0
1655374780000|2022-06-16 10:19:40|789.07|786.67|788.32|785.92|789.07|786.67|788.32|785.92|0
1655374790000|2022-06-16 10:19:50|788.07|785.67|788.07|785.67|788.32|785.92|788.07|785.67|0
1655374800000|2022-06-16 10:20:00|789.32|786.92|790.32|787.92|790.32|787.92|789.32|786.92|0
1655374810000|2022-06-16 10:20:10|790.57|788.17|790.57|788.17|790.57|788.17|790.45|788.05|0
1655374820000|2022-06-16 10:20:20|789.82|787.42|790.07|787.67|790.07|787.67|789.57|787.17|0
1655374830000|2022-06-16 10:20:30|789.7|787.3|790.82|788.42|790.82|788.42|789.7|787.3|0
1655374840000|2022-06-16 10:20:40|790.95|788.55|790.2|787.8|790.95|788.55|790.2|787.8|0
1655374850000|2022-06-16 10:20:50|790.32|787.92|790.82|788.42|791.07|788.67|790.32|787.92|0
1655374860000|2022-06-16 10:21:00|791.07|788.67|790.95|788.55|791.2|788.8|790.95|788.55|0
1655374870000|2022-06-16 10:21:10|791.32|788.92|792.07|789.67|792.07|789.67|791.32|788.92|0
1655374880000|2022-06-16 10:21:20|792.32|789.92|792.32|789.92|792.32|789.92|791.95|789.55|0
1655374890000|2022-06-16 10:21:30|792.07|789.67|792.32|789.92|792.57|790.17|792.07|789.67|0
1655374900000|2022-06-16 10:21:40|791.7|789.3|791.07|788.67|791.7|789.3|791.07|788.67|0
1655374910000|2022-06-16 10:21:50|791.82|789.42|792.57|790.17|792.57|790.17|791.82|789.42|0
1655374920000|2022-06-16 10:22:00|794.07|791.67|794.07|791.67|794.07|791.67|794.07|791.67|0
1655374930000|2022-06-16 10:22:10|794.2|791.8|794.32|791.92|794.32|791.92|794.07|791.67|0
1655374940000|2022-06-16 10:22:20|794.07|791.67|794.07|791.67|794.32|791.92|794.07|791.67|0
1655374950000|2022-06-16 10:22:30|794.2|791.8|794.07|791.67|794.32|791.92|794.07|791.67|0
1655374960000|2022-06-16 10:22:40|794.32|791.92|794.32|791.92|794.32|791.92|794.07|791.67|0
1655374970000|2022-06-16 10:22:50|794.07|791.67|793.82|791.42|794.07|791.67|793.82|791.42|0
1655374980000|2022-06-16 10:23:00|793.95|791.55|794.32|791.92|794.32|791.92|793.95|791.55|0
1655374990000|2022-06-16 10:23:10|794.07|791.67|795.82|793.42|795.82|793.42|794.07|791.67|0
1655375000000|2022-06-16 10:23:20|796.2|793.8|795.95|793.55|796.2|793.8|795.82|793.42|0
1655375010000|2022-06-16 10:23:30|796.32|793.92|797.07|794.67|797.07|794.67|796.32|793.92|0
1655375020000|2022-06-16 10:23:40|796.57|794.17|796.57|794.17|796.57|794.17|796.32|793.92|0
1655375030000|2022-06-16 10:23:50|797.07|794.67|797.32|794.92|797.32|794.92|797.07|794.67|0
1655375040000|2022-06-16 10:24:00|797.2|794.8|797.07|794.67|797.2|794.8|797.07|794.67|0
1655375050000|2022-06-16 10:24:10|796.57|794.17|796.07|793.67|796.57|794.17|795.57|793.17|0
1655375060000|2022-06-16 10:24:20|795.57|793.17|795.57|793.17|795.82|793.42|795.57|793.17|0
1655375070000|2022-06-16 10:24:30|795.32|792.92|795.95|793.55|795.95|793.55|795.32|792.92|0
1655375080000|2022-06-16 10:24:40|795.57|793.17|795.82|793.42|796.32|793.92|795.32|792.92|0
1655375090000|2022-06-16 10:24:50|796.07|793.67|796.32|793.92|796.32|793.92|796.07|793.67|0
1655375100000|2022-06-16 10:25:00|796.57|794.17|796.32|793.92|796.57|794.17|796.32|793.92|0
1655375110000|2022-06-16 10:25:10|796.57|794.17|797.95|795.55|797.95|795.55|796.57|794.17|0
1655375120000|2022-06-16 10:25:20|798.07|795.67|797.32|794.92|798.07|795.67|797.32|794.92|0
1655375130000|2022-06-16 10:25:30|797.45|795.05|797.07|794.67|797.45|795.05|796.7|794.3|0
1655375140000|2022-06-16 10:25:40|796.82|794.42|796.95|794.55|796.95|794.55|796.82|794.42|0
1655375150000|2022-06-16 10:25:50|796.82|794.42|796.57|794.17|797.07|794.67|796.57|794.17|0
1655375160000|2022-06-16 10:26:00|796.32|793.92|796.45|794.05|796.45|794.05|796.32|793.92|0
1655375170000|2022-06-16 10:26:10|796.32|793.92|796.07|793.67|796.45|794.05|796.07|793.67|0
1655375180000|2022-06-16 10:26:20|796.32|793.92|796.07|793.67|796.32|793.92|796.07|793.67|0
1655375190000|2022-06-16 10:26:30|796.95|794.55|796.82|794.42|796.95|794.55|796.82|794.42|0
1655375200000|2022-06-16 10:26:40|796.32|793.92|796.45|794.05|796.45|794.05|796.07|793.67|0
1655375210000|2022-06-16 10:26:50|796.32|793.92|796.32|793.92|796.32|793.92|796.07|793.67|0
1655375220000|2022-06-16 10:27:00|796.7|794.3|797.82|795.42|797.82|795.42|796.57|794.17|0
1655375230000|2022-06-16 10:27:10|797.57|795.17|798.32|795.92|798.57|796.17|797.57|795.17|0
1655375240000|2022-06-16 10:27:20|798.07|795.67|797.82|795.42|798.07|795.67|797.57|795.17|0
1655375250000|2022-06-16 10:27:30|797.57|795.17|798.07|795.67|798.07|795.67|797.57|795.17|0
1655375260000|2022-06-16 10:27:40|797.82|795.42|797.7|795.3|797.95|795.55|797.57|795.17|0
1655375270000|2022-06-16 10:27:50|797.95|795.55|796.32|793.92|798.07|795.67|796.07|793.67|0
1655375280000|2022-06-16 10:28:00|795.82|793.42|796.2|793.8|796.2|793.8|795.82|793.42|0
1655375290000|2022-06-16 10:28:10|796.07|793.67|797.57|795.17|797.57|795.17|796.07|793.67|0
1655375300000|2022-06-16 10:28:20|797.82|795.42|798.32|795.92|798.32|795.92|797.82|795.42|0
1655375310000|2022-06-16 10:28:30|797.82|795.42|797.95|795.55|797.95|795.55|797.82|795.42|0
1655375320000|2022-06-16 10:28:40|797.82|795.42|797.07|794.67|797.82|795.42|797.07|794.67|0
1655375330000|2022-06-16 10:28:50|797.32|794.92|796.7|794.3|797.57|795.17|796.7|794.3|0
1655375340000|2022-06-16 10:29:00|796.95|794.55|797.32|794.92|797.95|795.55|796.95|794.55|0
1655375350000|2022-06-16 10:29:10|797.45|795.05|797.32|794.92|797.45|795.05|797.07|794.67|0
1655375360000|2022-06-16 10:29:20|797.07|794.67|798.32|795.92|798.32|795.92|797.07|794.67|0
1655375370000|2022-06-16 10:29:30|798.2|795.8|798.57|796.17|798.57|796.17|798.2|795.8|0
1655375380000|2022-06-16 10:29:40|798.32|795.92|798.2|795.8|798.32|795.92|798.07|795.67|0
1655375390000|2022-06-16 10:29:50|798.32|795.92|798.32|795.92|798.57|796.17|798.32|795.92|0
1655375400000|2022-06-16 10:30:00|798.57|796.17|797.45|795.05|798.57|796.17|797.45|795.05|0
1655375410000|2022-06-16 10:30:10|797.57|795.17|797.32|794.92|797.57|795.17|797.32|794.92|0
1655375420000|2022-06-16 10:30:20|797.07|794.67|796.82|794.42|797.07|794.67|796.7|794.3|0
1655375430000|2022-06-16 10:30:30|797.2|794.8|797.82|795.42|797.82|795.42|797.2|794.8|0
1655375440000|2022-06-16 10:30:40|797.95|795.55|798.07|795.67|798.07|795.67|797.95|795.55|0
1655375450000|2022-06-16 10:30:50|798.32|795.92|797.82|795.42|798.32|795.92|797.82|795.42|0
1655375460000|2022-06-16 10:31:00|797.32|794.92|797.57|795.17|797.57|795.17|797.2|794.8|0
1655375470000|2022-06-16 10:31:10|797.45|795.05|798.32|795.92|798.32|795.92|797.45|795.05|0
1655375480000|2022-06-16 10:31:20|798.07|795.67|797.82|795.42|798.07|795.67|797.57|795.17|0
1655375490000|2022-06-16 10:31:30|797.32|794.92|798.32|795.92|798.32|795.92|797.32|794.92|0
1655375500000|2022-06-16 10:31:40|798.45|796.05|798.45|796.05|798.45|796.05|798.45|796.05|0
1655375510000|2022-06-16 10:31:50|798.07|795.67|797.57|795.17|798.07|795.67|797.57|795.17|0
1655375520000|2022-06-16 10:32:00|797.82|795.42|798.07|795.67|798.07|795.67|797.82|795.42|0
1655375530000|2022-06-16 10:32:10|798.45|796.05|798.57|796.17|798.57|796.17|798.45|796.05|0
1655375550000|2022-06-16 10:32:30|798.45|796.05|798.57|796.17|798.57|796.17|798.45|796.05|0
1655375560000|2022-06-16 10:32:40|798.32|795.92|798.45|796.05|798.45|796.05|798.32|795.92|0
1655375570000|2022-06-16 10:32:50|798.07|795.67|797.82|795.42|798.07|795.67|797.82|795.42|0
1655375580000|2022-06-16 10:33:00|798.2|795.8|798.2|795.8|798.2|795.8|798.07|795.67|0
1655375590000|2022-06-16 10:33:10|798.07|795.67|798.32|795.92|798.82|796.42|798.07|795.67|0
1655375600000|2022-06-16 10:33:20|798.57|796.17|798.82|796.42|798.82|796.42|798.57|796.17|0
1655375610000|2022-06-16 10:33:30|798.57|796.17|798.7|796.3|798.7|796.3|798.57|796.17|0
1655375620000|2022-06-16 10:33:40|798.57|796.17|798.57|796.17|798.57|796.17|798.45|796.05|0
1655375630000|2022-06-16 10:33:50|798.32|795.92|798.32|795.92|799.07|796.67|798.32|795.92|0
1655375640000|2022-06-16 10:34:00|797.57|795.17|796.82|794.42|797.57|795.17|796.82|794.42|0
1655375650000|2022-06-16 10:34:10|796.7|794.3|797.07|794.67|797.07|794.67|796.7|794.3|0
1655375660000|2022-06-16 10:34:20|797.57|795.17|799.32|796.92|799.57|797.17|797.57|795.17|0
1655375670000|2022-06-16 10:34:30|800.32|797.92|800.57|798.17|800.57|798.17|800.32|797.92|0
1655375680000|2022-06-16 10:34:40|801.07|798.67|800.82|798.42|801.07|798.67|800.32|797.92|0
1655375690000|2022-06-16 10:34:50|801.07|798.67|800.45|798.05|801.2|798.8|800.45|798.05|0
1655375700000|2022-06-16 10:35:00|800.7|798.3|800.57|798.17|800.82|798.42|800.57|798.17|0
1655375710000|2022-06-16 10:35:10|800.82|798.42|800.82|798.42|800.82|798.42|800.82|798.42|0
1655375720000|2022-06-16 10:35:20|800.95|798.55|801.07|798.67|801.07|798.67|800.82|798.42|0
1655375730000|2022-06-16 10:35:30|801.32|798.92|801.2|798.8|801.32|798.92|800.57|798.17|0
1655375740000|2022-06-16 10:35:40|801.32|798.92|801.32|798.92|801.32|798.92|801.07|798.67|0
1655375750000|2022-06-16 10:35:50|801.82|799.42|801.32|798.92|801.82|799.42|801.32|798.92|0
1655375760000|2022-06-16 10:36:00|800.32|797.92|799.82|797.42|800.32|797.92|799.7|797.3|0
1655375770000|2022-06-16 10:36:10|799.95|797.55|799.95|797.55|799.95|797.55|799.7|797.3|0
1655375780000|2022-06-16 10:36:20|799.7|797.3|800.32|797.92|800.32|797.92|799.7|797.3|0
1655375790000|2022-06-16 10:36:30|800.57|798.17|800.82|798.42|800.82|798.42|800.57|798.17|0
1655375800000|2022-06-16 10:36:40|800.2|797.8|799.82|797.42|800.2|797.8|799.82|797.42|0
1655375810000|2022-06-16 10:36:50|799.7|797.3|800.57|798.17|800.82|798.42|799.7|797.3|0
1655375820000|2022-06-16 10:37:00|800.32|797.92|800.32|797.92|800.45|798.05|800.32|797.92|0
1655375830000|2022-06-16 10:37:10|800.7|798.3|800.7|798.3|800.7|798.3|800.32|797.92|0
1655375840000|2022-06-16 10:37:20|800.57|798.17|800.82|798.42|800.82|798.42|800.57|798.17|0
1655375850000|2022-06-16 10:37:30|801.32|798.92|800.57|798.17|801.57|799.17|800.57|798.17|0
1655375860000|2022-06-16 10:37:40|800.7|798.3|800.57|798.17|800.82|798.42|800.57|798.17|0
1655375870000|2022-06-16 10:37:50|800.32|797.92|800.57|798.17|800.57|798.17|800.32|797.92|0
1655375880000|2022-06-16 10:38:00|800.95|798.55|801.07|798.67|801.2|798.8|800.95|798.55|0
1655375890000|2022-06-16 10:38:10|800.82|798.42|800.82|798.42|801.07|798.67|800.82|798.42|0
1655375910000|2022-06-16 10:38:30|801.07|798.67|801.32|798.92|801.32|798.92|801.07|798.67|0
1655375920000|2022-06-16 10:38:40|801.07|798.67|801.45|799.05|801.45|799.05|801.07|798.67|0
1655375930000|2022-06-16 10:38:50|801.32|798.92|801.32|798.92|801.32|798.92|800.82|798.42|0
1655375940000|2022-06-16 10:39:00|801.07|798.67|801.45|799.05|801.57|799.17|801.07|798.67|0
1655375950000|2022-06-16 10:39:10|801.32|798.92|800.82|798.42|801.32|798.92|800.82|798.42|0
1655375960000|2022-06-16 10:39:20|800.57|798.17|801.7|799.3|801.7|799.3|800.57|798.17|0
1655375970000|2022-06-16 10:39:30|802.2|799.8|802.07|799.67|802.57|800.17|802.07|799.67|0
1655375980000|2022-06-16 10:39:40|801.82|799.42|801.32|798.92|801.82|799.42|801.32|798.92|0
1655375990000|2022-06-16 10:39:50|801.07|798.67|801.45|799.05|801.57|799.17|801.07|798.67|0
1655376000000|2022-06-16 10:40:00|801.57|799.17|801.57|799.17|801.82|799.42|801.57|799.17|0
1655376010000|2022-06-16 10:40:10|801.32|798.92|801.82|799.42|801.82|799.42|801.32|798.92|0
1655376020000|2022-06-16 10:40:20|801.57|799.17|801.82|799.42|801.82|799.42|801.57|799.17|0
1655376030000|2022-06-16 10:40:30|802.07|799.67|802.57|800.17|802.57|800.17|801.57|799.17|0
1655376040000|2022-06-16 10:40:40|802.32|799.92|802.32|799.92|802.45|800.05|802.32|799.92|0
1655376050000|2022-06-16 10:40:50|802.57|800.17|802.32|799.92|802.57|800.17|802.32|799.92|0
1655376060000|2022-06-16 10:41:00|801.32|798.92|801.32|798.92|801.45|799.05|801.32|798.92|0
1655376070000|2022-06-16 10:41:10|801.82|799.42|801.82|799.42|801.82|799.42|801.82|799.42|0
1655376080000|2022-06-16 10:41:20|802.32|799.92|802.32|799.92|802.45|800.05|802.32|799.92|0
1655376090000|2022-06-16 10:41:30|801.95|799.55|802.32|799.92|802.32|799.92|801.82|799.42|0
1655376100000|2022-06-16 10:41:40|802.45|800.05|802.07|799.67|802.45|800.05|802.07|799.67|0
1655376110000|2022-06-16 10:41:50|802.2|799.8|802.2|799.8|802.2|799.8|802.2|799.8|0
1655376120000|2022-06-16 10:42:00|802.07|799.67|802.07|799.67|802.32|799.92|802.07|799.67|0
1655376130000|2022-06-16 10:42:10|802.32|799.92|802.32|799.92|802.32|799.92|802.32|799.92|0
1655376150000|2022-06-16 10:42:30|802.57|800.17|801.82|799.42|802.57|800.17|801.82|799.42|0
1655376160000|2022-06-16 10:42:40|802.07|799.67|801.82|799.42|802.07|799.67|801.82|799.42|0
1655376170000|2022-06-16 10:42:50|802.07|799.67|802.07|799.67|802.07|799.67|801.82|799.42|0
1655376180000|2022-06-16 10:43:00|802.2|799.8|802.32|799.92|802.32|799.92|802.2|799.8|0
1655376190000|2022-06-16 10:43:10|802.2|799.8|802.07|799.67|802.2|799.8|802.07|799.67|0
1655376210000|2022-06-16 10:43:30|802.2|799.8|802.2|799.8|802.2|799.8|802.07|799.67|0
1655376220000|2022-06-16 10:43:40|802.07|799.67|801.82|799.42|802.07|799.67|801.82|799.42|0
1655376230000|2022-06-16 10:43:50|801.57|799.17|800.82|798.42|801.57|799.17|800.82|798.42|0
1655376250000|2022-06-16 10:44:10|801.07|798.67|801.07|798.67|801.07|798.67|801.07|798.67|0
1655376260000|2022-06-16 10:44:20|801.32|798.92|801.2|798.8|801.45|799.05|801.2|798.8|0
1655376270000|2022-06-16 10:44:30|801.07|798.67|801.32|798.92|801.32|798.92|801.07|798.67|0
1655376280000|2022-06-16 10:44:40|801.2|798.8|801.2|798.8|801.2|798.8|801.2|798.8|0
1655376290000|2022-06-16 10:44:50|801.07|798.67|801.07|798.67|801.07|798.67|800.82|798.42|0
1655376300000|2022-06-16 10:45:00|801.2|798.8|800.82|798.42|801.2|798.8|800.82|798.42|0
1655376310000|2022-06-16 10:45:10|801.32|798.92|801.45|799.05|801.45|799.05|801.32|798.92|0
1655376320000|2022-06-16 10:45:20|801.32|798.92|801.57|799.17|801.7|799.3|801.32|798.92|0
1655376330000|2022-06-16 10:45:30|801.7|799.3|802.07|799.67|802.07|799.67|801.7|799.3|0
1655376340000|2022-06-16 10:45:40|801.82|799.42|801.82|799.42|801.82|799.42|801.82|799.42|0
1655376350000|2022-06-16 10:45:50|801.57|799.17|801.57|799.17|801.57|799.17|801.57|799.17|0
1655376360000|2022-06-16 10:46:00|801.7|799.3|801.7|799.3|801.7|799.3|801.7|799.3|0
1655376370000|2022-06-16 10:46:10|802.07|799.67|802.45|800.05|802.45|800.05|802.07|799.67|0
1655376380000|2022-06-16 10:46:20|802.57|800.17|802.32|799.92|803.07|800.67|802.32|799.92|0
1655376400000|2022-06-16 10:46:40|802.07|799.67|802.32|799.92|802.32|799.92|802.07|799.67|0
1655376410000|2022-06-16 10:46:50|802.45|800.05|802.2|799.8|802.45|800.05|802.2|799.8|0
1655376420000|2022-06-16 10:47:00|802.32|799.92|802.57|800.17|803.07|800.67|802.32|799.92|0
1655376430000|2022-06-16 10:47:10|802.32|799.92|802.07|799.67|802.32|799.92|801.95|799.55|0
1655376440000|2022-06-16 10:47:20|801.2|798.8|800.95|798.55|801.2|798.8|800.95|798.55|0
1655376450000|2022-06-16 10:47:30|801.07|798.67|801.32|798.92|801.32|798.92|801.07|798.67|0
1655376460000|2022-06-16 10:47:40|801.07|798.67|801.2|798.8|801.2|798.8|801.07|798.67|0
1655376470000|2022-06-16 10:47:50|801.07|798.67|800.32|797.92|801.07|798.67|800.32|797.92|0
1655376480000|2022-06-16 10:48:00|800.07|797.67|799.95|797.55|800.32|797.92|799.82|797.42|0
1655376490000|2022-06-16 10:48:10|799.82|797.42|799.7|797.3|799.82|797.42|799.7|797.3|0
1655376500000|2022-06-16 10:48:20|799.57|797.17|799.95|797.55|799.95|797.55|799.32|796.92|0
1655376510000|2022-06-16 10:48:30|799.82|797.42|798.07|795.67|799.82|797.42|798.07|795.67|0
1655376520000|2022-06-16 10:48:40|798.32|795.92|798.45|796.05|798.45|796.05|798.07|795.67|0
1655376530000|2022-06-16 10:48:50|798.32|795.92|798.45|796.05|798.57|796.17|798.32|795.92|0
1655376540000|2022-06-16 10:49:00|799.2|796.8|798.82|796.42|799.32|796.92|798.82|796.42|0
1655376550000|2022-06-16 10:49:10|798.95|796.55|799.32|796.92|799.32|796.92|798.95|796.55|0
1655376560000|2022-06-16 10:49:20|799.57|797.17|799.32|796.92|799.57|797.17|799.32|796.92|0
1655376570000|2022-06-16 10:49:30|799.45|797.05|799.32|796.92|799.45|797.05|799.32|796.92|0
1655376580000|2022-06-16 10:49:40|799.57|797.17|799.32|796.92|799.82|797.42|799.32|796.92|0
1655376590000|2022-06-16 10:49:50|798.95|796.55|798.57|796.17|798.95|796.55|798.57|796.17|0
1655376600000|2022-06-16 10:50:00|798.82|796.42|800.32|797.92|800.32|797.92|798.82|796.42|0
1655376610000|2022-06-16 10:50:10|800.82|798.42|801.32|798.92|801.32|798.92|800.82|798.42|0
1655376620000|2022-06-16 10:50:20|802.07|799.67|802.07|799.67|802.07|799.67|801.57|799.17|0
1655376630000|2022-06-16 10:50:30|802.2|799.8|802.7|800.3|802.7|800.3|802.2|799.8|0
1655376640000|2022-06-16 10:50:40|802.07|799.67|802.32|799.92|802.57|800.17|802.07|799.67|0
1655376650000|2022-06-16 10:50:50|802.57|800.17|803.07|800.67|803.07|800.67|802.57|800.17|0
1655376660000|2022-06-16 10:51:00|803.57|801.17|803.07|800.67|803.7|801.3|803.07|800.67|0
1655376670000|2022-06-16 10:51:10|802.82|800.42|801.57|799.17|802.82|800.42|801.07|798.67|0
1655376680000|2022-06-16 10:51:20|802.32|799.92|802.2|799.8|802.32|799.92|802.2|799.8|0
1655376690000|2022-06-16 10:51:30|802.07|799.67|802.82|800.42|802.82|800.42|802.07|799.67|0
1655376700000|2022-06-16 10:51:40|802.07|799.67|802.45|800.05|802.82|800.42|802.07|799.67|0
1655376710000|2022-06-16 10:51:50|802.32|799.92|802.82|800.42|802.82|800.42|802.32|799.92|0
1655376720000|2022-06-16 10:52:00|803.32|800.92|802.82|800.42|803.32|800.92|802.82|800.42|0
1655376730000|2022-06-16 10:52:10|803.07|800.67|803.82|801.42|804.07|801.67|803.07|800.67|0
1655376740000|2022-06-16 10:52:20|803.95|801.55|802.57|800.17|803.95|801.55|802.57|800.17|0
1655376750000|2022-06-16 10:52:30|801.95|799.55|802.57|800.17|802.57|800.17|801.95|799.55|0
1655376760000|2022-06-16 10:52:40|802.32|799.92|802.57|800.17|802.7|800.3|802.32|799.92|0
1655376770000|2022-06-16 10:52:50|802.32|799.92|802.07|799.67|802.32|799.92|802.07|799.67|0
1655376780000|2022-06-16 10:53:00|801.82|799.42|801.32|798.92|801.82|799.42|801.32|798.92|0
1655376790000|2022-06-16 10:53:10|802.07|799.67|801.95|799.55|802.07|799.67|801.95|799.55|0
1655376800000|2022-06-16 10:53:20|801.45|799.05|801.32|798.92|801.45|799.05|801.07|798.67|0
1655376810000|2022-06-16 10:53:30|800.57|798.17|799.82|797.42|800.57|798.17|799.82|797.42|0
1655376820000|2022-06-16 10:53:40|799.57|797.17|798.95|796.55|799.57|797.17|798.82|796.42|0
1655376830000|2022-06-16 10:53:50|798.7|796.3|798.7|796.3|798.82|796.42|798.32|795.92|0
1655376840000|2022-06-16 10:54:00|798.82|796.42|798.57|796.17|798.95|796.55|798.57|796.17|0
1655376850000|2022-06-16 10:54:10|798.7|796.3|797.32|794.92|798.82|796.42|797.32|794.92|0
1655376860000|2022-06-16 10:54:20|797.95|795.55|797.57|795.17|797.95|795.55|797.57|795.17|0
1655376870000|2022-06-16 10:54:30|798.57|796.17|798.32|795.92|798.57|796.17|798.32|795.92|0
1655376880000|2022-06-16 10:54:40|798.2|795.8|799.32|796.92|799.32|796.92|798.2|795.8|0
1655376890000|2022-06-16 10:54:50|799.57|797.17|801.2|798.8|801.2|798.8|799.57|797.17|0
1655376900000|2022-06-16 10:55:00|801.07|798.67|800.82|798.42|801.57|799.17|800.82|798.42|0
1655376910000|2022-06-16 10:55:10|800.57|798.17|803.07|800.67|803.07|800.67|800.57|798.17|0
1655376920000|2022-06-16 10:55:20|802.82|800.42|802.82|800.42|803.45|801.05|802.82|800.42|0
1655376930000|2022-06-16 10:55:30|801.95|799.55|801.95|799.55|801.95|799.55|801.82|799.42|0
1655376940000|2022-06-16 10:55:40|802.07|799.67|801.45|799.05|802.07|799.67|801.07|798.67|0
1655376950000|2022-06-16 10:55:50|801.57|799.17|800.45|798.05|801.82|799.42|800.45|798.05|0
1655376960000|2022-06-16 10:56:00|800.32|797.92|799.45|797.05|800.32|797.92|799.45|797.05|0
1655376970000|2022-06-16 10:56:10|799.82|797.42|799.32|796.92|799.82|797.42|799.2|796.8|0
1655376980000|2022-06-16 10:56:20|799.45|797.05|799.32|796.92|799.45|797.05|799.2|796.8|0
1655376990000|2022-06-16 10:56:30|799.45|797.05|799.57|797.17|799.57|797.17|799.45|797.05|0
1655377000000|2022-06-16 10:56:40|799.7|797.3|799.07|796.67|799.7|797.3|799.07|796.67|0
1655377010000|2022-06-16 10:56:50|798.82|796.42|798.57|796.17|798.82|796.42|798.32|795.92|0
1655377020000|2022-06-16 10:57:00|798.7|796.3|798.82|796.42|798.82|796.42|798.45|796.05|0
1655377030000|2022-06-16 10:57:10|798.45|796.05|797.32|794.92|798.45|796.05|797.32|794.92|0
1655377040000|2022-06-16 10:57:20|797.7|795.3|799.2|796.8|799.2|796.8|797.7|795.3|0
1655377050000|2022-06-16 10:57:30|798.82|796.42|798.32|795.92|799.2|796.8|798.32|795.92|0
1655377060000|2022-06-16 10:57:40|797.82|795.42|798.07|795.67|798.07|795.67|797.57|795.17|0
1655377070000|2022-06-16 10:57:50|798.32|795.92|798.32|795.92|798.57|796.17|798.32|795.92|0
1655377080000|2022-06-16 10:58:00|798.2|795.8|798.07|795.67|798.2|795.8|797.82|795.42|0
1655377090000|2022-06-16 10:58:10|797.57|795.17|796.57|794.17|797.57|795.17|796.57|794.17|0
1655377100000|2022-06-16 10:58:20|795.82|793.42|796.07|793.67|796.07|793.67|795.82|793.42|0
1655377110000|2022-06-16 10:58:30|796.82|794.42|796.82|794.42|796.82|794.42|796.7|794.3|0
1655377120000|2022-06-16 10:58:40|797.07|794.67|797.07|794.67|797.32|794.92|797.07|794.67|0
1655377130000|2022-06-16 10:58:50|796.57|794.17|798.82|796.42|798.82|796.42|796.45|794.05|0
1655377140000|2022-06-16 10:59:00|799.32|796.92|800.2|797.8|800.2|797.8|799.32|796.92|0
1655377150000|2022-06-16 10:59:10|800.07|797.67|800.32|797.92|800.82|798.42|800.07|797.67|0
1655377160000|2022-06-16 10:59:20|800.07|797.67|801.07|798.67|801.07|798.67|800.07|797.67|0
1655377170000|2022-06-16 10:59:30|801.57|799.17|799.45|797.05|801.57|799.17|799.07|796.67|0
1655377180000|2022-06-16 10:59:40|800.7|798.3|800.45|798.05|800.7|798.3|800.45|798.05|0
1655377190000|2022-06-16 10:59:50|801.45|799.05|801.7|799.3|801.7|799.3|800.82|798.42|0
1655377200000|2022-06-16 11:00:00|801.32|798.92|797.32|794.92|801.32|798.92|797.32|794.92|0
1655377210000|2022-06-16 11:00:10|797.2|794.8|797.32|794.92|797.57|795.17|797.2|794.8|0
1655377220000|2022-06-16 11:00:20|799.45|797.05|799.95|797.55|799.95|797.55|799.45|797.05|0
1655377230000|2022-06-16 11:00:30|800.07|797.67|798.2|795.8|800.07|797.67|798.2|795.8|0
1655377240000|2022-06-16 11:00:40|797.32|794.92|797.95|795.55|797.95|795.55|797.32|794.92|0
1655377250000|2022-06-16 11:00:50|798.45|796.05|797.2|794.8|798.82|796.42|797.2|794.8|0
1655377260000|2022-06-16 11:01:00|796.95|794.55|798.07|795.67|798.07|795.67|796.95|794.55|0
1655377270000|2022-06-16 11:01:10|797.07|794.67|796.95|794.55|797.2|794.8|796.95|794.55|0
1655377280000|2022-06-16 11:01:20|796.57|794.17|796.07|793.67|796.82|794.42|796.07|793.67|0
1655377290000|2022-06-16 11:01:30|795.95|793.55|797.07|794.67|797.07|794.67|795.82|793.42|0
1655377300000|2022-06-16 11:01:40|797.2|794.8|796.45|794.05|797.2|794.8|796.45|794.05|0
1655377310000|2022-06-16 11:01:50|796.57|794.17|796.57|794.17|797.07|794.67|796.57|794.17|0
1655377320000|2022-06-16 11:02:00|796.7|794.3|792.95|790.55|796.7|794.3|792.95|790.55|0
1655377330000|2022-06-16 11:02:10|793.32|790.92|794.32|791.92|794.32|791.92|793.2|790.8|0
1655377340000|2022-06-16 11:02:20|793.45|791.05|794.32|791.92|794.45|792.05|793.45|791.05|0
1655377350000|2022-06-16 11:02:30|793.57|791.17|794.82|792.42|795.07|792.67|793.57|791.17|0
1655377360000|2022-06-16 11:02:40|795.82|793.42|794.82|792.42|795.82|793.42|794.82|792.42|0
1655377370000|2022-06-16 11:02:50|794.57|792.17|795.2|792.8|795.2|792.8|794.57|792.17|0
1655377380000|2022-06-16 11:03:00|795.82|793.42|795.2|792.8|796.07|793.67|795.07|792.67|0
1655377390000|2022-06-16 11:03:10|794.7|792.3|794.57|792.17|794.7|792.3|794.07|791.67|0
1655377400000|2022-06-16 11:03:20|794.45|792.05|794.82|792.42|794.82|792.42|794.45|792.05|0
1655377410000|2022-06-16 11:03:30|793.95|791.55|793.57|791.17|794.07|791.67|793.57|791.17|0
1655377420000|2022-06-16 11:03:40|794.07|791.67|794.7|792.3|794.82|792.42|793.82|791.42|0
1655377430000|2022-06-16 11:03:50|793.32|790.92|795.57|793.17|795.57|793.17|793.32|790.92|0
1655377440000|2022-06-16 11:04:00|795.82|793.42|796.07|793.67|796.07|793.67|795.7|793.3|0
1655377450000|2022-06-16 11:04:10|795.95|793.55|794.57|792.17|796.07|793.67|794.57|792.17|0
1655377460000|2022-06-16 11:04:20|793.95|791.55|793.32|790.92|794.07|791.67|793.32|790.92|0
1655377470000|2022-06-16 11:04:30|793.57|791.17|793.82|791.42|793.82|791.42|793.57|791.17|0
1655377480000|2022-06-16 11:04:40|793.95|791.55|794.7|792.3|794.7|792.3|793.95|791.55|0
1655377490000|2022-06-16 11:04:50|794.57|792.17|794.32|791.92|794.57|792.17|794.2|791.8|0
1655377500000|2022-06-16 11:05:00|794.45|792.05|794.2|791.8|794.45|792.05|794.2|791.8|0
1655377510000|2022-06-16 11:05:10|793.57|791.17|793.32|790.92|793.57|791.17|793.32|790.92|0
1655377520000|2022-06-16 11:05:20|793.7|791.3|792.95|790.55|793.7|791.3|792.95|790.55|0
1655377530000|2022-06-16 11:05:30|792.2|789.8|792.95|790.55|792.95|790.55|792.2|789.8|0
1655377540000|2022-06-16 11:05:40|793.32|790.92|792.57|790.17|793.32|790.92|792.57|790.17|0
1655377550000|2022-06-16 11:05:50|792.82|790.42|791.82|789.42|792.82|790.42|791.57|789.17|0
1655377560000|2022-06-16 11:06:00|792.32|789.92|792.07|789.67|792.32|789.92|792.07|789.67|0
1655377570000|2022-06-16 11:06:10|792.57|790.17|791.57|789.17|792.57|790.17|791.57|789.17|0
1655377580000|2022-06-16 11:06:20|791.7|789.3|790.7|788.3|791.7|789.3|790.7|788.3|0
1655377590000|2022-06-16 11:06:30|791.07|788.67|790.32|787.92|791.07|788.67|790.32|787.92|0
1655377600000|2022-06-16 11:06:40|790.57|788.17|791.07|788.67|791.07|788.67|790.57|788.17|0
1655377610000|2022-06-16 11:06:50|790.82|788.42|791.07|788.67|791.07|788.67|790.82|788.42|0
1655377620000|2022-06-16 11:07:00|791.32|788.92|791.57|789.17|791.7|789.3|791.32|788.92|0
1655377630000|2022-06-16 11:07:10|791.95|789.55|792.07|789.67|792.32|789.92|791.95|789.55|0
1655377640000|2022-06-16 11:07:20|792.32|789.92|792.57|790.17|792.57|790.17|791.82|789.42|0
1655377650000|2022-06-16 11:07:30|792.7|790.3|793.2|790.8|793.2|790.8|792.7|790.3|0
1655377660000|2022-06-16 11:07:40|792.82|790.42|792.82|790.42|793.07|790.67|792.82|790.42|0
1655377670000|2022-06-16 11:07:50|793.82|791.42|793.45|791.05|793.82|791.42|793.45|791.05|0
1655377680000|2022-06-16 11:08:00|793.07|790.67|794.07|791.67|794.07|791.67|793.07|790.67|0
1655377690000|2022-06-16 11:08:10|795.32|792.92|795.7|793.3|795.82|793.42|795.32|792.92|0
1655377700000|2022-06-16 11:08:20|795.32|792.92|794.82|792.42|795.32|792.92|794.82|792.42|0
1655377710000|2022-06-16 11:08:30|794.07|791.67|793.45|791.05|794.07|791.67|793.32|790.92|0
1655377720000|2022-06-16 11:08:40|793.57|791.17|792.32|789.92|793.57|791.17|792.2|789.8|0
1655377730000|2022-06-16 11:08:50|793.57|791.17|794.2|791.8|794.2|791.8|793.32|790.92|0
1655377740000|2022-06-16 11:09:00|794.57|792.17|794.95|792.55|795.57|793.17|794.57|792.17|0
1655377750000|2022-06-16 11:09:10|795.45|793.05|795.32|792.92|795.45|793.05|794.95|792.55|0
1655377760000|2022-06-16 11:09:20|795.07|792.67|794.57|792.17|795.07|792.67|794.45|792.05|0
1655377770000|2022-06-16 11:09:30|794.82|792.42|793.95|791.55|794.82|792.42|793.82|791.42|0
1655377780000|2022-06-16 11:09:40|794.2|791.8|794.32|791.92|794.32|791.92|793.95|791.55|0
1655377790000|2022-06-16 11:09:50|794.57|792.17|794.2|791.8|794.57|792.17|794.2|791.8|0
1655377800000|2022-06-16 11:10:00|794.07|791.67|794.82|792.42|794.82|792.42|793.2|790.8|0
1655377810000|2022-06-16 11:10:10|795.32|792.92|795.45|793.05|795.45|793.05|794.95|792.55|0
1655377820000|2022-06-16 11:10:20|795.7|793.3|796.32|793.92|796.32|793.92|795.7|793.3|0
1655377830000|2022-06-16 11:10:30|796.57|794.17|796.32|793.92|796.57|794.17|796.32|793.92|0
1655377840000|2022-06-16 11:10:40|796.45|794.05|796.95|794.55|797.07|794.67|796.45|794.05|0
1655377850000|2022-06-16 11:10:50|797.32|794.92|796.82|794.42|797.32|794.92|796.2|793.8|0
1655377860000|2022-06-16 11:11:00|796.57|794.17|795.45|793.05|796.57|794.17|795.45|793.05|0
1655377870000|2022-06-16 11:11:10|794.95|792.55|794.82|792.42|794.95|792.55|794.82|792.42|0
1655377880000|2022-06-16 11:11:20|794.7|792.3|794.2|791.8|794.7|792.3|793.95|791.55|0
1655377890000|2022-06-16 11:11:30|794.32|791.92|794.57|792.17|794.82|792.42|794.32|791.92|0
1655377900000|2022-06-16 11:11:40|794.82|792.42|795.57|793.17|795.57|793.17|794.82|792.42|0
1655377910000|2022-06-16 11:11:50|795.32|792.92|795.7|793.3|795.7|793.3|795.32|792.92|0
1655377920000|2022-06-16 11:12:00|795.82|793.42|796.07|793.67|796.07|793.67|795.82|793.42|0
1655377930000|2022-06-16 11:12:10|796.82|794.42|796.7|794.3|796.82|794.42|796.7|794.3|0
1655377940000|2022-06-16 11:12:20|797.07|794.67|797.32|794.92|797.32|794.92|797.07|794.67|0
1655377950000|2022-06-16 11:12:30|797.07|794.67|797.07|794.67|797.32|794.92|797.07|794.67|0
1655377960000|2022-06-16 11:12:40|796.82|794.42|797.07|794.67|797.57|795.17|796.82|794.42|0
1655377970000|2022-06-16 11:12:50|797.32|794.92|796.32|793.92|797.32|794.92|796.32|793.92|0
1655377980000|2022-06-16 11:13:00|796.07|793.67|796.95|794.55|796.95|794.55|795.82|793.42|0
1655377990000|2022-06-16 11:13:10|796.57|794.17|796.32|793.92|796.82|794.42|796.32|793.92|0
1655378000000|2022-06-16 11:13:20|796.07|793.67|796.32|793.92|796.32|793.92|796.07|793.67|0
1655378010000|2022-06-16 11:13:30|796.57|794.17|795.95|793.55|796.57|794.17|795.82|793.42|0
1655378020000|2022-06-16 11:13:40|795.82|793.42|796.32|793.92|796.32|793.92|795.82|793.42|0
1655378030000|2022-06-16 11:13:50|796.07|793.67|796.2|793.8|796.57|794.17|796.07|793.67|0
1655378040000|2022-06-16 11:14:00|796.07|793.67|797.57|795.17|797.57|795.17|796.07|793.67|0
1655378050000|2022-06-16 11:14:10|797.45|795.05|797.32|794.92|797.57|795.17|797.2|794.8|0
1655378060000|2022-06-16 11:14:20|797.57|795.17|797.07|794.67|797.57|795.17|797.07|794.67|0
1655378070000|2022-06-16 11:14:30|797.32|794.92|796.57|794.17|797.32|794.92|796.57|794.17|0
1655378080000|2022-06-16 11:14:40|796.82|794.42|796.32|793.92|796.82|794.42|796.32|793.92|0
1655378090000|2022-06-16 11:14:50|796.57|794.17|797.07|794.67|797.07|794.67|796.57|794.17|0
1655378100000|2022-06-16 11:15:00|796.7|794.3|797.32|794.92|797.57|795.17|796.7|794.3|0
1655378110000|2022-06-16 11:15:10|796.95|794.55|797.57|795.17|797.57|795.17|796.95|794.55|0
1655378120000|2022-06-16 11:15:20|797.7|795.3|796.7|794.3|797.7|795.3|796.7|794.3|0
1655378130000|2022-06-16 11:15:30|796.82|794.42|798.2|795.8|798.2|795.8|796.82|794.42|0
1655378140000|2022-06-16 11:15:40|799.45|797.05|799.32|796.92|799.45|797.05|799.32|796.92|0
1655378150000|2022-06-16 11:15:50|799.57|797.17|799.32|796.92|800.07|797.67|799.32|796.92|0
1655378160000|2022-06-16 11:16:00|799.82|797.42|799.32|796.92|799.82|797.42|799.32|796.92|0
1655378170000|2022-06-16 11:16:10|799.57|797.17|800.32|797.92|800.32|797.92|799.57|797.17|0
1655378180000|2022-06-16 11:16:20|800.57|798.17|800.57|798.17|800.57|798.17|800.32|797.92|0
1655378190000|2022-06-16 11:16:30|800.32|797.92|800.45|798.05|800.45|798.05|800.07|797.67|0
1655378200000|2022-06-16 11:16:40|800.57|798.17|800.82|798.42|800.82|798.42|800.32|797.92|0
1655378210000|2022-06-16 11:16:50|800.95|798.55|801.07|798.67|801.07|798.67|800.82|798.42|0
1655378220000|2022-06-16 11:17:00|801.32|798.92|801.32|798.92|801.57|799.17|801.32|798.92|0
1655378230000|2022-06-16 11:17:10|801.57|799.17|801.82|799.42|801.82|799.42|801.57|799.17|0
1655378240000|2022-06-16 11:17:20|801.45|799.05|801.32|798.92|801.45|799.05|801.32|798.92|0
1655378250000|2022-06-16 11:17:30|801.57|799.17|801.7|799.3|801.7|799.3|801.57|799.17|0
1655378260000|2022-06-16 11:17:40|801.82|799.42|801.45|799.05|801.82|799.42|801.45|799.05|0
1655378270000|2022-06-16 11:17:50|801.32|798.92|801.32|798.92|801.32|798.92|800.82|798.42|0
1655378280000|2022-06-16 11:18:00|801.07|798.67|801.32|798.92|801.82|799.42|801.07|798.67|0
1655378290000|2022-06-16 11:18:10|801.57|799.17|800.95|798.55|801.82|799.42|800.95|798.55|0
1655378300000|2022-06-16 11:18:20|800.32|797.92|799.95|797.55|800.32|797.92|799.82|797.42|0
1655378310000|2022-06-16 11:18:30|800.2|797.8|799.07|796.67|800.2|797.8|799.07|796.67|0
1655378320000|2022-06-16 11:18:40|798.82|796.42|799.07|796.67|799.07|796.67|798.82|796.42|0
1655378330000|2022-06-16 11:18:50|799.57|797.17|799.7|797.3|799.82|797.42|799.57|797.17|0
1655378340000|2022-06-16 11:19:00|799.57|797.17|799.07|796.67|799.57|797.17|799.07|796.67|0
1655378350000|2022-06-16 11:19:10|799.45|797.05|799.32|796.92|799.45|797.05|799.07|796.67|0
1655378360000|2022-06-16 11:19:20|799.2|796.8|799.2|796.8|799.2|796.8|799.2|796.8|0
1655378370000|2022-06-16 11:19:30|799.32|796.92|798.7|796.3|799.32|796.92|798.7|796.3|0
1655378380000|2022-06-16 11:19:40|798.57|796.17|799.07|796.67|799.07|796.67|798.57|796.17|0
1655378390000|2022-06-16 11:19:50|798.95|796.55|799.45|797.05|799.45|797.05|798.82|796.42|0
1655378400000|2022-06-16 11:20:00|799.32|796.92|799.57|797.17|799.82|797.42|799.32|796.92|0
1655378410000|2022-06-16 11:20:10|799.7|797.3|799.57|797.17|800.07|797.67|799.57|797.17|0
1655378420000|2022-06-16 11:20:20|799.82|797.42|800.2|797.8|800.2|797.8|799.82|797.42|0
1655378430000|2022-06-16 11:20:30|800.07|797.67|799.2|796.8|800.32|797.92|799.2|796.8|0
1655378440000|2022-06-16 11:20:40|799.32|796.92|799.32|796.92|799.82|797.42|799.32|796.92|0
1655378450000|2022-06-16 11:20:50|799.2|796.8|800.2|797.8|800.2|797.8|799.2|796.8|0
1655378460000|2022-06-16 11:21:00|800.32|797.92|799.32|796.92|800.32|797.92|799.32|796.92|0
1655378470000|2022-06-16 11:21:10|799.2|796.8|799.07|796.67|799.2|796.8|798.82|796.42|0
1655378480000|2022-06-16 11:21:20|799.32|796.92|799.2|796.8|799.32|796.92|799.2|796.8|0
1655378490000|2022-06-16 11:21:30|799.57|797.17|798.95|796.55|799.57|797.17|798.95|796.55|0
1655378500000|2022-06-16 11:21:40|800.32|797.92|801.45|799.05|801.82|799.42|800.32|797.92|0
1655378510000|2022-06-16 11:21:50|801.32|798.92|800.32|797.92|801.45|799.05|800.32|797.92|0
1655378520000|2022-06-16 11:22:00|800.57|798.17|800.07|797.67|800.57|798.17|800.07|797.67|0
1655378530000|2022-06-16 11:22:10|799.82|797.42|800.32|797.92|800.32|797.92|799.82|797.42|0
1655378540000|2022-06-16 11:22:20|800.2|797.8|801.57|799.17|802.07|799.67|800.2|797.8|0
1655378550000|2022-06-16 11:22:30|801.32|798.92|802.07|799.67|802.07|799.67|800.82|798.42|0
1655378560000|2022-06-16 11:22:40|801.82|799.42|802.07|799.67|802.07|799.67|801.82|799.42|0
1655378570000|2022-06-16 11:22:50|801.82|799.42|799.07|796.67|801.82|799.42|799.07|796.67|0
1655378580000|2022-06-16 11:23:00|798.7|796.3|798.07|795.67|798.7|796.3|798.07|795.67|0
1655378590000|2022-06-16 11:23:10|797.82|795.42|797.57|795.17|797.82|795.42|797.57|795.17|0
1655378600000|2022-06-16 11:23:20|797.82|795.42|797.82|795.42|797.82|795.42|797.57|795.17|0
1655378610000|2022-06-16 11:23:30|798.07|795.67|797.45|795.05|798.07|795.67|797.32|794.92|0
1655378620000|2022-06-16 11:23:40|797.82|795.42|798.07|795.67|798.07|795.67|797.82|795.42|0
1655378630000|2022-06-16 11:23:50|798.32|795.92|798.82|796.42|799.07|796.67|798.32|795.92|0
1655378640000|2022-06-16 11:24:00|799.07|796.67|797.32|794.92|799.07|796.67|797.32|794.92|0
1655378650000|2022-06-16 11:24:10|797.57|795.17|797.82|795.42|797.82|795.42|797.57|795.17|0
1655378660000|2022-06-16 11:24:20|798.45|796.05|798.82|796.42|798.82|796.42|798.45|796.05|0
1655378670000|2022-06-16 11:24:30|798.7|796.3|797.82|795.42|798.7|796.3|797.82|795.42|0
1655378680000|2022-06-16 11:24:40|798.07|795.67|798.07|795.67|798.07|795.67|798.07|795.67|0
1655378690000|2022-06-16 11:24:50|798.32|795.92|798.95|796.55|798.95|796.55|798.2|795.8|0
1655378700000|2022-06-16 11:25:00|798.57|796.17|798.82|796.42|798.82|796.42|798.57|796.17|0
1655378710000|2022-06-16 11:25:10|798.57|796.17|797.82|795.42|798.57|796.17|797.82|795.42|0
1655378720000|2022-06-16 11:25:20|798.07|795.67|797.82|795.42|798.07|795.67|797.82|795.42|0
1655378730000|2022-06-16 11:25:30|798.07|795.67|798.82|796.42|798.82|796.42|798.07|795.67|0
1655378740000|2022-06-16 11:25:40|799.07|796.67|799.07|796.67|799.07|796.67|798.57|796.17|0
1655378750000|2022-06-16 11:25:50|799.32|796.92|799.2|796.8|799.32|796.92|799.2|796.8|0
1655378760000|2022-06-16 11:26:00|799.32|796.92|799.32|796.92|799.32|796.92|798.82|796.42|0
1655378770000|2022-06-16 11:26:10|798.32|795.92|798.57|796.17|798.57|796.17|797.95|795.55|0
1655378780000|2022-06-16 11:26:20|798.32|795.92|797.57|795.17|798.32|795.92|797.32|794.92|0
1655378790000|2022-06-16 11:26:30|796.82|794.42|796.32|793.92|796.82|794.42|796.32|793.92|0
1655378800000|2022-06-16 11:26:40|796.82|794.42|797.07|794.67|797.45|795.05|796.45|794.05|0
1655378810000|2022-06-16 11:26:50|796.32|793.92|796.32|793.92|796.32|793.92|796.07|793.67|0
1655378820000|2022-06-16 11:27:00|796.57|794.17|795.82|793.42|796.57|794.17|795.82|793.42|0
1655378830000|2022-06-16 11:27:10|795.57|793.17|793.57|791.17|795.57|793.17|793.57|791.17|0
1655378840000|2022-06-16 11:27:20|793.32|790.92|793.32|790.92|793.32|790.92|793.07|790.67|0
1655378850000|2022-06-16 11:27:30|793.57|791.17|793.32|790.92|793.57|791.17|793.32|790.92|0
1655378860000|2022-06-16 11:27:40|793.07|790.67|792.07|789.67|793.07|790.67|792.07|789.67|0
1655378870000|2022-06-16 11:27:50|790.57|788.17|791.07|788.67|791.07|788.67|790.57|788.17|0
1655378880000|2022-06-16 11:28:00|791.32|788.92|791.82|789.42|791.82|789.42|791.32|788.92|0
1655378890000|2022-06-16 11:28:10|792.7|790.3|792.07|789.67|792.7|790.3|791.95|789.55|0
1655378900000|2022-06-16 11:28:20|791.32|788.92|790.95|788.55|791.82|789.42|790.95|788.55|0
1655378910000|2022-06-16 11:28:30|791.07|788.67|790.32|787.92|791.82|789.42|790.32|787.92|0
1655378920000|2022-06-16 11:28:40|790.2|787.8|790.32|787.92|790.32|787.92|789.95|787.55|0
1655378930000|2022-06-16 11:28:50|791.32|788.92|791.57|789.17|791.57|789.17|791.32|788.92|0
1655378940000|2022-06-16 11:29:00|790.95|788.55|790.82|788.42|790.95|788.55|790.82|788.42|0
1655378950000|2022-06-16 11:29:10|790.7|788.3|792.07|789.67|792.07|789.67|790.7|788.3|0
1655378960000|2022-06-16 11:29:20|792.57|790.17|793.82|791.42|793.82|791.42|792.57|790.17|0
1655378970000|2022-06-16 11:29:30|793.32|790.92|792.95|790.55|793.32|790.92|792.57|790.17|0
1655378980000|2022-06-16 11:29:40|793.32|790.92|793.07|790.67|793.32|790.92|792.95|790.55|0
1655378990000|2022-06-16 11:29:50|792.32|789.92|792.07|789.67|792.32|789.92|792.07|789.67|0
1655379000000|2022-06-16 11:30:00|793.07|790.67|792.2|789.8|793.07|790.67|791.82|789.42|0
1655379010000|2022-06-16 11:30:10|792.07|789.67|792.82|790.42|793.07|790.67|792.07|789.67|0
1655379020000|2022-06-16 11:30:20|792.7|790.3|792.82|790.42|793.32|790.92|792.7|790.3|0
1655379030000|2022-06-16 11:30:30|792.32|789.92|793.07|790.67|793.45|791.05|792.32|789.92|0
1655379040000|2022-06-16 11:30:40|793.45|791.05|793.32|790.92|793.57|791.17|793.32|790.92|0
1655379050000|2022-06-16 11:30:50|793.07|790.67|793.32|790.92|793.32|790.92|792.95|790.55|0
1655379060000|2022-06-16 11:31:00|793.2|790.8|792.82|790.42|793.2|790.8|792.57|790.17|0
1655379070000|2022-06-16 11:31:10|793.82|791.42|793.95|791.55|793.95|791.55|793.82|791.42|0
1655379080000|2022-06-16 11:31:20|794.32|791.92|794.32|791.92|794.32|791.92|794.32|791.92|0
1655379090000|2022-06-16 11:31:30|794.45|792.05|794.82|792.42|794.95|792.55|794.45|792.05|0
1655379100000|2022-06-16 11:31:40|794.07|791.67|794.82|792.42|794.82|792.42|794.07|791.67|0
1655379110000|2022-06-16 11:31:50|794.07|791.67|794.82|792.42|794.82|792.42|794.07|791.67|0
1655379120000|2022-06-16 11:32:00|795.07|792.67|795.32|792.92|795.32|792.92|795.07|792.67|0
1655379130000|2022-06-16 11:32:10|795.57|793.17|795.82|793.42|795.82|793.42|795.32|792.92|0
1655379140000|2022-06-16 11:32:20|796.57|794.17|796.32|793.92|796.57|794.17|796.32|793.92|0
1655379150000|2022-06-16 11:32:30|797.57|795.17|796.7|794.3|798.07|795.67|796.7|794.3|0
1655379160000|2022-06-16 11:32:40|796.57|794.17|795.82|793.42|796.57|794.17|795.82|793.42|0
1655379170000|2022-06-16 11:32:50|795.7|793.3|795.32|792.92|795.95|793.55|795.32|792.92|0
1655379180000|2022-06-16 11:33:00|795.57|793.17|796.07|793.67|796.07|793.67|795.57|793.17|0
1655379190000|2022-06-16 11:33:10|796.32|793.92|795.82|793.42|796.32|793.92|795.82|793.42|0
1655379200000|2022-06-16 11:33:20|796.07|793.67|795.32|792.92|796.07|793.67|795.32|792.92|0
1655379210000|2022-06-16 11:33:30|795.2|792.8|794.32|791.92|795.2|792.8|794.32|791.92|0
1655379220000|2022-06-16 11:33:40|793.57|791.17|793.7|791.3|793.7|791.3|793.45|791.05|0
1655379230000|2022-06-16 11:33:50|794.2|791.8|793.82|791.42|794.57|792.17|793.82|791.42|0
1655379240000|2022-06-16 11:34:00|794.2|791.8|793.82|791.42|794.2|791.8|793.82|791.42|0
1655379250000|2022-06-16 11:34:10|794.07|791.67|792.95|790.55|794.45|792.05|792.95|790.55|0
1655379260000|2022-06-16 11:34:20|792.82|790.42|792.82|790.42|793.07|790.67|792.82|790.42|0
1655379270000|2022-06-16 11:34:30|792.7|790.3|791.32|788.92|792.7|790.3|791.32|788.92|0
1655379280000|2022-06-16 11:34:40|791.57|789.17|791.82|789.42|791.82|789.42|791.57|789.17|0
1655379290000|2022-06-16 11:34:50|791.7|789.3|791.82|789.42|791.82|789.42|791.57|789.17|0
1655379300000|2022-06-16 11:35:00|791.57|789.17|792.32|789.92|792.32|789.92|791.57|789.17|0
1655379310000|2022-06-16 11:35:10|792.57|790.17|791.95|789.55|792.57|790.17|791.95|789.55|0
1655379320000|2022-06-16 11:35:20|792.2|789.8|791.32|788.92|792.2|789.8|791.32|788.92|0
1655379330000|2022-06-16 11:35:30|791.57|789.17|791.07|788.67|791.57|789.17|791.07|788.67|0
1655379340000|2022-06-16 11:35:40|791.32|788.92|791.07|788.67|791.45|789.05|791.07|788.67|0
1655379350000|2022-06-16 11:35:50|790.95|788.55|792.7|790.3|792.7|790.3|790.95|788.55|0
1655379360000|2022-06-16 11:36:00|792.57|790.17|792.32|789.92|792.7|790.3|791.82|789.42|0
1655379370000|2022-06-16 11:36:10|792.57|790.17|791.2|788.8|792.57|790.17|790.57|788.17|0
1655379380000|2022-06-16 11:36:20|792.32|789.92|791.82|789.42|792.57|790.17|791.82|789.42|0
1655379390000|2022-06-16 11:36:30|791.07|788.67|790.7|788.3|791.07|788.67|790.45|788.05|0
1655379400000|2022-06-16 11:36:40|791.32|788.92|791.45|789.05|791.45|789.05|791.32|788.92|0
1655379410000|2022-06-16 11:36:50|791.32|788.92|791.57|789.17|791.7|789.3|791.32|788.92|0
1655379420000|2022-06-16 11:37:00|791.45|789.05|792.07|789.67|792.07|789.67|791.45|789.05|0
1655379430000|2022-06-16 11:37:10|791.82|789.42|791.32|788.92|791.82|789.42|791.32|788.92|0
1655379440000|2022-06-16 11:37:20|791.45|789.05|791.45|789.05|791.82|789.42|791.45|789.05|0
1655379450000|2022-06-16 11:37:30|791.57|789.17|790.57|788.17|791.57|789.17|790.57|788.17|0
1655379460000|2022-06-16 11:37:40|790.95|788.55|791.07|788.67|791.07|788.67|790.95|788.55|0
1655379470000|2022-06-16 11:37:50|791.32|788.92|791.07|788.67|791.32|788.92|790.7|788.3|0
1655379480000|2022-06-16 11:38:00|791.45|789.05|791.57|789.17|792.07|789.67|791.45|789.05|0
1655379490000|2022-06-16 11:38:10|790.57|788.17|790.32|787.92|790.57|788.17|790.32|787.92|0
1655379500000|2022-06-16 11:38:20|790.57|788.17|791.2|788.8|791.57|789.17|790.57|788.17|0
1655379510000|2022-06-16 11:38:30|791.07|788.67|791.57|789.17|791.7|789.3|791.07|788.67|0
1655379520000|2022-06-16 11:38:40|791.32|788.92|790.95|788.55|791.32|788.92|790.82|788.42|0
1655379530000|2022-06-16 11:38:50|791.32|788.92|791.82|789.42|791.82|789.42|791.32|788.92|0
1655379540000|2022-06-16 11:39:00|791.95|789.55|792.45|790.05|792.45|790.05|791.95|789.55|0
1655379550000|2022-06-16 11:39:10|791.82|789.42|792.07|789.67|792.07|789.67|791.45|789.05|0
1655379560000|2022-06-16 11:39:20|791.82|789.42|791.32|788.92|791.82|789.42|791.32|788.92|0
1655379570000|2022-06-16 11:39:30|791.7|789.3|791.45|789.05|791.82|789.42|791.45|789.05|0
1655379580000|2022-06-16 11:39:40|791.7|789.3|792.82|790.42|792.82|790.42|791.7|789.3|0
1655379590000|2022-06-16 11:39:50|793.2|790.8|793.82|791.42|794.07|791.67|793.2|790.8|0
1655379600000|2022-06-16 11:40:00|794.07|791.67|795.07|792.67|795.2|792.8|794.07|791.67|0
1655379610000|2022-06-16 11:40:10|795.32|792.92|794.7|792.3|795.32|792.92|794.7|792.3|0
1655379620000|2022-06-16 11:40:20|794.32|791.92|793.95|791.55|794.32|791.92|793.82|791.42|0
1655379630000|2022-06-16 11:40:30|793.82|791.42|794.07|791.67|794.07|791.67|793.82|791.42|0
1655379640000|2022-06-16 11:40:40|793.82|791.42|794.2|791.8|794.2|791.8|793.7|791.3|0
1655379650000|2022-06-16 11:40:50|794.45|792.05|794.32|791.92|794.57|792.17|794.32|791.92|0
1655379660000|2022-06-16 11:41:00|794.57|792.17|795.57|793.17|795.57|793.17|794.57|792.17|0
1655379670000|2022-06-16 11:41:10|795.7|793.3|795.95|793.55|796.07|793.67|795.7|793.3|0
1655379680000|2022-06-16 11:41:20|795.82|793.42|795.57|793.17|795.82|793.42|795.57|793.17|0
1655379690000|2022-06-16 11:41:30|796.57|794.17|796.57|794.17|796.57|794.17|796.07|793.67|0
1655379700000|2022-06-16 11:41:40|795.57|793.17|795.07|792.67|795.57|793.17|795.07|792.67|0
1655379710000|2022-06-16 11:41:50|794.07|791.67|794.95|792.55|794.95|792.55|794.07|791.67|0
1655379720000|2022-06-16 11:42:00|794.7|792.3|794.32|791.92|794.7|792.3|794.2|791.8|0
1655379730000|2022-06-16 11:42:10|794.82|792.42|795.2|792.8|795.2|792.8|794.82|792.42|0
1655379740000|2022-06-16 11:42:20|796.45|794.05|796.32|793.92|796.57|794.17|796.07|793.67|0
1655379750000|2022-06-16 11:42:30|796.82|794.42|797.32|794.92|797.32|794.92|796.82|794.42|0
1655379760000|2022-06-16 11:42:40|797.57|795.17|797.07|794.67|797.57|795.17|797.07|794.67|0
1655379770000|2022-06-16 11:42:50|797.57|795.17|797.32|794.92|797.57|795.17|797.2|794.8|0
1655379780000|2022-06-16 11:43:00|797.57|795.17|798.07|795.67|798.07|795.67|797.57|795.17|0
1655379790000|2022-06-16 11:43:10|797.95|795.55|798.07|795.67|798.45|796.05|797.95|795.55|0
1655379800000|2022-06-16 11:43:20|797.82|795.42|798.45|796.05|798.45|796.05|797.82|795.42|0
1655379810000|2022-06-16 11:43:30|798.07|795.67|799.07|796.67|799.07|796.67|798.07|795.67|0
1655379820000|2022-06-16 11:43:40|798.32|795.92|798.82|796.42|798.82|796.42|798.32|795.92|0
1655379830000|2022-06-16 11:43:50|799.32|796.92|799.07|796.67|799.32|796.92|798.82|796.42|0
1655379840000|2022-06-16 11:44:00|799.2|796.8|799.82|797.42|799.82|797.42|799.2|796.8|0
1655379850000|2022-06-16 11:44:10|799.95|797.55|799.57|797.17|799.95|797.55|799.57|797.17|0
1655379860000|2022-06-16 11:44:20|799.2|796.8|799.07|796.67|799.2|796.8|798.82|796.42|0
1655379870000|2022-06-16 11:44:30|798.82|796.42|797.45|795.05|799.32|796.92|797.45|795.05|0
1655379880000|2022-06-16 11:44:40|797.32|794.92|799.32|796.92|799.32|796.92|797.32|794.92|0
1655379890000|2022-06-16 11:44:50|798.32|795.92|798.07|795.67|798.32|795.92|797.82|795.42|0
1655379900000|2022-06-16 11:45:00|798.82|796.42|799.82|797.42|799.82|797.42|798.82|796.42|0
1655379910000|2022-06-16 11:45:10|800.2|797.8|798.95|796.55|800.57|798.17|798.95|796.55|0
1655379920000|2022-06-16 11:45:20|800.07|797.67|801.32|798.92|801.32|798.92|800.07|797.67|0
1655379930000|2022-06-16 11:45:30|801.82|799.42|803.07|800.67|803.07|800.67|801.32|798.92|0
1655379940000|2022-06-16 11:45:40|804.07|801.67|803.82|801.42|804.32|801.92|803.82|801.42|0
1655379950000|2022-06-16 11:45:50|803.32|800.92|803.07|800.67|803.32|800.92|803.07|800.67|0
1655379960000|2022-06-16 11:46:00|803.32|800.92|803.57|801.17|803.57|801.17|803.07|800.67|0
1655379970000|2022-06-16 11:46:10|803.32|800.92|803.57|801.17|803.95|801.55|803.32|800.92|0
1655379980000|2022-06-16 11:46:20|804.07|801.67|803.82|801.42|804.32|801.92|803.82|801.42|0
1655379990000|2022-06-16 11:46:30|803.32|800.92|803.32|800.92|803.7|801.3|803.32|800.92|0
1655380000000|2022-06-16 11:46:40|803.07|800.67|803.82|801.42|803.82|801.42|803.07|800.67|0
1655380010000|2022-06-16 11:46:50|803.45|801.05|802.57|800.17|803.45|801.05|802.57|800.17|0
1655380020000|2022-06-16 11:47:00|803.2|800.8|803.07|800.67|803.32|800.92|803.07|800.67|0
1655380030000|2022-06-16 11:47:10|803.32|800.92|802.82|800.42|803.32|800.92|802.82|800.42|0
1655380040000|2022-06-16 11:47:20|802.32|799.92|802.32|799.92|802.32|799.92|802.32|799.92|0
1655380050000|2022-06-16 11:47:30|801.95|799.55|801.57|799.17|802.07|799.67|801.57|799.17|0
1655380060000|2022-06-16 11:47:40|802.07|799.67|801.82|799.42|802.07|799.67|801.82|799.42|0
1655380070000|2022-06-16 11:47:50|803.45|801.05|802.57|800.17|803.45|801.05|802.57|800.17|0
1655380080000|2022-06-16 11:48:00|803.07|800.67|803.45|801.05|803.45|801.05|803.07|800.67|0
1655380090000|2022-06-16 11:48:10|802.82|800.42|803.32|800.92|803.32|800.92|802.82|800.42|0
1655380100000|2022-06-16 11:48:20|803.07|800.67|802.82|800.42|803.32|800.92|802.82|800.42|0
1655380110000|2022-06-16 11:48:30|802.7|800.3|803.07|800.67|803.32|800.92|802.7|800.3|0
1655380120000|2022-06-16 11:48:40|802.57|800.17|803.32|800.92|803.57|801.17|802.57|800.17|0
1655380130000|2022-06-16 11:48:50|803.82|801.42|803.32|800.92|803.82|801.42|803.32|800.92|0
1655380140000|2022-06-16 11:49:00|803.07|800.67|802.57|800.17|803.07|800.67|802.57|800.17|0
1655380150000|2022-06-16 11:49:10|803.57|801.17|802.2|799.8|803.57|801.17|802.2|799.8|0
1655380160000|2022-06-16 11:49:20|801.95|799.55|802.45|800.05|802.82|800.42|801.95|799.55|0
1655380170000|2022-06-16 11:49:30|802.95|800.55|802.82|800.42|803.07|800.67|802.57|800.17|0
1655380180000|2022-06-16 11:49:40|803.2|800.8|803.2|800.8|803.2|800.8|803.07|800.67|0
1655380190000|2022-06-16 11:49:50|803.32|800.92|803.7|801.3|803.7|801.3|803.32|800.92|0
1655380200000|2022-06-16 11:50:00|802.82|800.42|804.32|801.92|804.32|801.92|802.45|800.05|0
1655380210000|2022-06-16 11:50:10|804.07|801.67|803.82|801.42|804.2|801.8|803.82|801.42|0
1655380220000|2022-06-16 11:50:20|804.57|802.17|804.57|802.17|804.57|802.17|804.57|802.17|0
1655380230000|2022-06-16 11:50:30|804.32|801.92|804.45|802.05|804.57|802.17|804.32|801.92|0
1655380240000|2022-06-16 11:50:40|804.57|802.17|803.82|801.42|804.57|802.17|803.82|801.42|0
1655380250000|2022-06-16 11:50:50|803.95|801.55|802.57|800.17|803.95|801.55|802.57|800.17|0
1655380260000|2022-06-16 11:51:00|802.2|799.8|803.57|801.17|803.57|801.17|802.2|799.8|0
1655380270000|2022-06-16 11:51:10|803.32|800.92|802.95|800.55|803.32|800.92|802.95|800.55|0
1655380280000|2022-06-16 11:51:20|802.82|800.42|802.45|800.05|802.82|800.42|802.45|800.05|0
1655380290000|2022-06-16 11:51:30|802.07|799.67|802.07|799.67|802.07|799.67|802.07|799.67|0
1655380300000|2022-06-16 11:51:40|802.57|800.17|802.82|800.42|802.95|800.55|802.57|800.17|0
1655380310000|2022-06-16 11:51:50|803.07|800.67|803.57|801.17|803.57|801.17|803.07|800.67|0
1655380320000|2022-06-16 11:52:00|803.7|801.3|802.82|800.42|803.7|801.3|802.57|800.17|0
1655380330000|2022-06-16 11:52:10|803.07|800.67|803.07|800.67|803.07|800.67|802.32|799.92|0
1655380340000|2022-06-16 11:52:20|803.32|800.92|803.32|800.92|803.82|801.42|803.32|800.92|0
1655380350000|2022-06-16 11:52:30|803.57|801.17|803.95|801.55|803.95|801.55|803.57|801.17|0
1655380360000|2022-06-16 11:52:40|804.2|801.8|803.32|800.92|804.32|801.92|803.32|800.92|0
1655380370000|2022-06-16 11:52:50|803.07|800.67|803.32|800.92|803.45|801.05|803.07|800.67|0
1655380380000|2022-06-16 11:53:00|802.7|800.3|802.82|800.42|802.82|800.42|802.7|800.3|0
1655380390000|2022-06-16 11:53:10|802.7|800.3|802.95|800.55|803.32|800.92|802.7|800.3|0
1655380400000|2022-06-16 11:53:20|803.2|800.8|803.32|800.92|803.32|800.92|803.07|800.67|0
1655380410000|2022-06-16 11:53:30|803.57|801.17|801.95|799.55|803.57|801.17|801.95|799.55|0
1655380420000|2022-06-16 11:53:40|802.57|800.17|801.82|799.42|802.57|800.17|801.82|799.42|0
1655380430000|2022-06-16 11:53:50|802.57|800.17|802.07|799.67|802.57|800.17|802.07|799.67|0
1655380440000|2022-06-16 11:54:00|801.95|799.55|801.57|799.17|802.07|799.67|801.57|799.17|0
1655380450000|2022-06-16 11:54:10|801.32|798.92|801.45|799.05|801.45|799.05|801.32|798.92|0
1655380460000|2022-06-16 11:54:20|801.2|798.8|801.2|798.8|801.32|798.92|801.07|798.67|0
1655380470000|2022-06-16 11:54:30|801.32|798.92|800.82|798.42|801.32|798.92|800.82|798.42|0
1655380480000|2022-06-16 11:54:40|800.7|798.3|800.57|798.17|800.7|798.3|800.57|798.17|0
1655380490000|2022-06-16 11:54:50|800.32|797.92|800.57|798.17|800.57|798.17|800.32|797.92|0
1655380500000|2022-06-16 11:55:00|800.82|798.42|800.82|798.42|801.07|798.67|800.82|798.42|0
1655380510000|2022-06-16 11:55:10|800.7|798.3|800.95|798.55|800.95|798.55|800.7|798.3|0
1655380520000|2022-06-16 11:55:20|800.7|798.3|801.07|798.67|801.07|798.67|800.7|798.3|0
1655380530000|2022-06-16 11:55:30|801.32|798.92|802.07|799.67|802.07|799.67|801.32|798.92|0
1655380540000|2022-06-16 11:55:40|801.82|799.42|801.82|799.42|801.82|799.42|801.57|799.17|0
1655380550000|2022-06-16 11:55:50|801.57|799.17|800.45|798.05|801.57|799.17|800.32|797.92|0
1655380560000|2022-06-16 11:56:00|800.57|798.17|799.57|797.17|800.57|798.17|799.57|797.17|0
1655380570000|2022-06-16 11:56:10|799.32|796.92|799.57|797.17|799.57|797.17|799.07|796.67|0
1655380580000|2022-06-16 11:56:20|799.32|796.92|799.07|796.67|799.32|796.92|799.07|796.67|0
1655380590000|2022-06-16 11:56:30|798.32|795.92|797.07|794.67|798.32|795.92|796.82|794.42|0
1655380600000|2022-06-16 11:56:40|796.57|794.17|797.32|794.92|797.32|794.92|796.57|794.17|0
1655380610000|2022-06-16 11:56:50|797.07|794.67|798.95|796.55|798.95|796.55|797.07|794.67|0
1655380620000|2022-06-16 11:57:00|799.57|797.17|799.95|797.55|799.95|797.55|799.32|796.92|0
1655380630000|2022-06-16 11:57:10|799.82|797.42|795.45|793.05|799.82|797.42|795.45|793.05|0
1655380640000|2022-06-16 11:57:20|796.07|793.67|797.32|794.92|797.32|794.92|795.82|793.42|0
1655380650000|2022-06-16 11:57:30|796.82|794.42|796.2|793.8|796.82|794.42|796.2|793.8|0
1655380660000|2022-06-16 11:57:40|795.82|793.42|795.57|793.17|795.82|793.42|795.32|792.92|0
1655380670000|2022-06-16 11:57:50|795.82|793.42|793.82|791.42|795.82|793.42|793.82|791.42|0
1655380680000|2022-06-16 11:58:00|794.07|791.67|794.57|792.17|794.57|792.17|794.07|791.67|0
1655380690000|2022-06-16 11:58:10|794.95|792.55|795.32|792.92|795.32|792.92|794.95|792.55|0
1655380700000|2022-06-16 11:58:20|795.2|792.8|795.57|793.17|795.57|793.17|795.07|792.67|0
1655380710000|2022-06-16 11:58:30|796.57|794.17|795.82|793.42|796.57|794.17|795.82|793.42|0
1655380720000|2022-06-16 11:58:40|796.32|793.92|796.32|793.92|796.32|793.92|796.32|793.92|0
1655380730000|2022-06-16 11:58:50|795.95|793.55|796.32|793.92|796.32|793.92|795.82|793.42|0
1655380740000|2022-06-16 11:59:00|796.7|794.3|796.07|793.67|796.82|794.42|796.07|793.67|0
1655380750000|2022-06-16 11:59:10|796.32|793.92|794.95|792.55|796.57|794.17|794.07|791.67|0
1655380760000|2022-06-16 11:59:20|794.82|792.42|796.2|793.8|796.2|793.8|794.82|792.42|0
1655380770000|2022-06-16 11:59:30|796.32|793.92|796.45|794.05|796.57|794.17|796.32|793.92|0
1655380780000|2022-06-16 11:59:40|794.57|792.17|794.2|791.8|794.57|792.17|794.2|791.8|0
1655380790000|2022-06-16 11:59:50|794.32|791.92|795.07|792.67|795.07|792.67|794.32|791.92|0
1655380800000|2022-06-16 12:00:00|795.32|792.92|796.57|794.17|796.57|794.17|795.32|792.92|0
1655380810000|2022-06-16 12:00:10|797.07|794.67|794.07|791.67|797.07|794.67|794.07|791.67|0
1655380820000|2022-06-16 12:00:20|793.82|791.42|792.32|789.92|793.82|791.42|792.32|789.92|0
1655380830000|2022-06-16 12:00:30|791.57|789.17|791.57|789.17|791.57|789.17|791.07|788.67|0
1655380840000|2022-06-16 12:00:40|791.45|789.05|791.32|788.92|791.57|789.17|790.82|788.42|0
1655380850000|2022-06-16 12:00:50|791.07|788.67|791.07|788.67|791.07|788.67|790.95|788.55|0
1655380860000|2022-06-16 12:01:00|791.32|788.92|790.32|787.92|791.32|788.92|790.32|787.92|0
1655380870000|2022-06-16 12:01:10|790.82|788.42|792.07|789.67|792.07|789.67|790.82|788.42|0
1655380880000|2022-06-16 12:01:20|792.32|789.92|792.57|790.17|792.57|790.17|792.32|789.92|0
1655380890000|2022-06-16 12:01:30|792.32|789.92|791.82|789.42|792.32|789.92|791.82|789.42|0
1655380900000|2022-06-16 12:01:40|791.45|789.05|791.7|789.3|791.7|789.3|791.45|789.05|0
1655380910000|2022-06-16 12:01:50|792.07|789.67|790.82|788.42|792.07|789.67|790.45|788.05|0
1655380920000|2022-06-16 12:02:00|790.57|788.17|790.32|787.92|790.57|788.17|790.07|787.67|0
1655380930000|2022-06-16 12:02:10|790.57|788.17|789.82|787.42|790.57|788.17|789.82|787.42|0
1655380940000|2022-06-16 12:02:20|790.07|787.67|788.32|785.92|790.07|787.67|788.32|785.92|0
1655380950000|2022-06-16 12:02:30|788.07|785.67|787.57|785.17|788.07|785.67|787.57|785.17|0
1655380960000|2022-06-16 12:02:40|787.82|785.42|786.32|783.92|787.82|785.42|786.32|783.92|0
1655380970000|2022-06-16 12:02:50|786.07|783.67|786.07|783.67|786.32|783.92|786.07|783.67|0
1655380980000|2022-06-16 12:03:00|786.2|783.8|786.07|783.67|786.2|783.8|785.57|783.17|0
1655380990000|2022-06-16 12:03:10|786.32|783.92|787.32|784.92|787.32|784.92|785.57|783.17|0
1655381000000|2022-06-16 12:03:20|786.82|784.42|787.07|784.67|787.07|784.67|786.82|784.42|0
1655381010000|2022-06-16 12:03:30|786.07|783.67|786.7|784.3|786.7|784.3|786.07|783.67|0
1655381020000|2022-06-16 12:03:40|786.07|783.67|785.57|783.17|786.32|783.92|785.57|783.17|0
1655381030000|2022-06-16 12:03:50|785.32|782.92|785.82|783.42|785.82|783.42|785.32|782.92|0
1655381040000|2022-06-16 12:04:00|785.7|783.3|785.57|783.17|785.7|783.3|784.82|782.42|0
1655381050000|2022-06-16 12:04:10|785.82|783.42|786.82|784.42|786.82|784.42|785.82|783.42|0
1655381060000|2022-06-16 12:04:20|787.57|785.17|787.45|785.05|787.57|785.17|787.07|784.67|0
1655381070000|2022-06-16 12:04:30|787.32|784.92|787.32|784.92|787.32|784.92|787.2|784.8|0
1655381080000|2022-06-16 12:04:40|787.07|784.67|787.07|784.67|787.32|784.92|787.07|784.67|0
1655381090000|2022-06-16 12:04:50|787.32|784.92|787.32|784.92|787.32|784.92|787.32|784.92|0
1655381100000|2022-06-16 12:05:00|786.82|784.42|787.32|784.92|787.32|784.92|786.82|784.42|0
1655381110000|2022-06-16 12:05:10|787.07|784.67|787.57|785.17|787.57|785.17|787.07|784.67|0
1655381120000|2022-06-16 12:05:20|787.07|784.67|785.82|783.42|787.07|784.67|785.82|783.42|0
1655381130000|2022-06-16 12:05:30|786.07|783.67|786.95|784.55|786.95|784.55|785.82|783.42|0
1655381140000|2022-06-16 12:05:40|786.45|784.05|786.57|784.17|786.57|784.17|785.95|783.55|0
1655381150000|2022-06-16 12:05:50|787.07|784.67|787.2|784.8|787.2|784.8|786.82|784.42|0
1655381160000|2022-06-16 12:06:00|786.82|784.42|786.82|784.42|786.95|784.55|786.45|784.05|0
1655381170000|2022-06-16 12:06:10|786.32|783.92|786.45|784.05|786.45|784.05|786.32|783.92|0
1655381180000|2022-06-16 12:06:20|787.07|784.67|786.7|784.3|787.07|784.67|786.57|784.17|0
1655381190000|2022-06-16 12:06:30|786.82|784.42|786.57|784.17|786.95|784.55|786.57|784.17|0
1655381200000|2022-06-16 12:06:40|786.2|783.8|786.32|783.92|786.32|783.92|786.07|783.67|0
1655381210000|2022-06-16 12:06:50|786.57|784.17|787.07|784.67|787.2|784.8|786.57|784.17|0
1655381220000|2022-06-16 12:07:00|786.7|784.3|784.82|782.42|786.82|784.42|784.82|782.42|0
1655381230000|2022-06-16 12:07:10|785.07|782.67|785.57|783.17|785.57|783.17|785.07|782.67|0
1655381240000|2022-06-16 12:07:20|785.32|782.92|785.07|782.67|785.32|782.92|785.07|782.67|0
1655381250000|2022-06-16 12:07:30|785.2|782.8|785.32|782.92|785.32|782.92|785.07|782.67|0
1655381260000|2022-06-16 12:07:40|785.07|782.67|785.07|782.67|785.2|782.8|785.07|782.67|0
1655381270000|2022-06-16 12:07:50|785.32|782.92|785.57|783.17|785.57|783.17|785.32|782.92|0
1655381280000|2022-06-16 12:08:00|785.32|782.92|785.32|782.92|785.32|782.92|785.32|782.92|0
1655381290000|2022-06-16 12:08:10|785.45|783.05|784.82|782.42|785.45|783.05|784.82|782.42|0
1655381300000|2022-06-16 12:08:20|785.07|782.67|785.07|782.67|785.2|782.8|785.07|782.67|0
1655381310000|2022-06-16 12:08:30|784.82|782.42|784.95|782.55|784.95|782.55|784.82|782.42|0
1655381320000|2022-06-16 12:08:40|785.07|782.67|783.32|780.92|785.07|782.67|783.32|780.92|0
1655381330000|2022-06-16 12:08:50|783.82|781.42|784.07|781.67|784.07|781.67|783.82|781.42|0
1655381340000|2022-06-16 12:09:00|784.32|781.92|784.32|781.92|784.7|782.3|784.32|781.92|0
1655381350000|2022-06-16 12:09:10|784.07|781.67|784.32|781.92|784.32|781.92|784.07|781.67|0
1655381360000|2022-06-16 12:09:20|784.07|781.67|784.2|781.8|784.2|781.8|784.07|781.67|0
1655381370000|2022-06-16 12:09:30|784.07|781.67|782.32|779.92|784.07|781.67|782.32|779.92|0
1655381380000|2022-06-16 12:09:40|782.07|779.67|781.57|779.17|782.07|779.67|781.57|779.17|0
1655381390000|2022-06-16 12:09:50|781.82|779.42|782.82|780.42|782.82|780.42|781.82|779.42|0
1655381410000|2022-06-16 12:10:10|783.07|780.67|782.32|779.92|783.07|780.67|782.32|779.92|0
1655381420000|2022-06-16 12:10:20|782.57|780.17|782.32|779.92|782.57|780.17|782.32|779.92|0
1655381430000|2022-06-16 12:10:30|782.82|780.42|783.07|780.67|783.07|780.67|782.82|780.42|0
1655381440000|2022-06-16 12:10:40|782.95|780.55|783.07|780.67|783.07|780.67|782.95|780.55|0
1655381450000|2022-06-16 12:10:50|782.82|780.42|783.07|780.67|783.07|780.67|782.82|780.42|0
1655381460000|2022-06-16 12:11:00|783.32|780.92|783.82|781.42|783.82|781.42|783.32|780.92|0
1655381470000|2022-06-16 12:11:10|783.32|780.92|783.32|780.92|783.7|781.3|783.32|780.92|0
1655381480000|2022-06-16 12:11:20|782.82|780.42|781.57|779.17|782.82|780.42|781.57|779.17|0
1655381490000|2022-06-16 12:11:30|782.32|779.92|779.32|776.92|782.32|779.92|779.32|776.92|0
1655381500000|2022-06-16 12:11:40|779.57|777.17|779.82|777.42|779.82|777.42|779.32|776.92|0
1655381510000|2022-06-16 12:11:50|779.57|777.17|779.07|776.67|779.57|777.17|778.82|776.42|0
1655381520000|2022-06-16 12:12:00|779.57|777.17|779.07|776.67|779.57|777.17|778.82|776.42|0
1655381530000|2022-06-16 12:12:10|779.57|777.17|780.07|777.67|780.07|777.67|779.32|776.92|0
1655381540000|2022-06-16 12:12:20|779.82|777.42|780.57|778.17|780.57|778.17|779.57|777.17|0
1655381550000|2022-06-16 12:12:30|780.82|778.42|783.07|780.67|783.07|780.67|780.82|778.42|0
1655381560000|2022-06-16 12:12:40|783.32|780.92|783.45|781.05|783.45|781.05|783.32|780.92|0
1655381570000|2022-06-16 12:12:50|783.32|780.92|782.07|779.67|783.32|780.92|782.07|779.67|0
1655381580000|2022-06-16 12:13:00|782.32|779.92|782.32|779.92|782.32|779.92|782.2|779.8|0
1655381590000|2022-06-16 12:13:10|782.07|779.67|782.07|779.67|782.32|779.92|782.07|779.67|0
1655381600000|2022-06-16 12:13:20|781.82|779.42|781.32|778.92|782.07|779.67|781.32|778.92|0
1655381610000|2022-06-16 12:13:30|781.45|779.05|781.82|779.42|781.82|779.42|781.45|779.05|0
1655381620000|2022-06-16 12:13:40|781.95|779.55|781.82|779.42|781.95|779.55|781.82|779.42|0
1655381630000|2022-06-16 12:13:50|782.07|779.67|781.82|779.42|782.07|779.67|781.82|779.42|0
1655381640000|2022-06-16 12:14:00|782.07|779.67|781.07|778.67|782.57|780.17|781.07|778.67|0
1655381650000|2022-06-16 12:14:10|781.32|778.92|781.32|778.92|781.32|778.92|780.95|778.55|0
1655381660000|2022-06-16 12:14:20|781.57|779.17|782.32|779.92|782.32|779.92|781.07|778.67|0
1655381670000|2022-06-16 12:14:30|782.57|780.17|782.82|780.42|782.82|780.42|782.45|780.05|0
1655381680000|2022-06-16 12:14:40|782.32|779.92|781.57|779.17|782.32|779.92|781.57|779.17|0
1655381690000|2022-06-16 12:14:50|781.32|778.92|780.82|778.42|781.32|778.92|780.82|778.42|0
1655381700000|2022-06-16 12:15:00|781.07|778.67|779.82|777.42|781.07|778.67|779.07|776.67|0
1655381710000|2022-06-16 12:15:10|780.07|777.67|779.57|777.17|780.07|777.67|779.57|777.17|0
1655381720000|2022-06-16 12:15:20|780.57|778.17|780.7|778.3|781.07|778.67|780.57|778.17|0
1655381730000|2022-06-16 12:15:30|780.82|778.42|779.95|777.55|780.82|778.42|779.95|777.55|0
1655381740000|2022-06-16 12:15:40|779.82|777.42|780.32|777.92|780.32|777.92|779.82|777.42|0
1655381750000|2022-06-16 12:15:50|780.57|778.17|780.7|778.3|780.7|778.3|780.57|778.17|0
1655381760000|2022-06-16 12:16:00|781.07|778.67|780.82|778.42|781.07|778.67|780.82|778.42|0
1655381770000|2022-06-16 12:16:10|780.95|778.55|781.7|779.3|781.7|779.3|780.95|778.55|0
1655381780000|2022-06-16 12:16:20|780.57|778.17|779.82|777.42|780.57|778.17|779.82|777.42|0
1655381790000|2022-06-16 12:16:30|780.07|777.67|779.7|777.3|780.07|777.67|779.7|777.3|0
1655381800000|2022-06-16 12:16:40|779.82|777.42|779.2|776.8|779.82|777.42|778.82|776.42|0
1655381810000|2022-06-16 12:16:50|779.82|777.42|779.7|777.3|779.82|777.42|779.45|777.05|0
1655381820000|2022-06-16 12:17:00|779.82|777.42|779.57|777.17|779.82|777.42|779.32|776.92|0
1655381830000|2022-06-16 12:17:10|779.82|777.42|780.07|777.67|780.32|777.92|779.82|777.42|0
1655381840000|2022-06-16 12:17:20|780.32|777.92|780.57|778.17|780.57|778.17|780.32|777.92|0
1655381850000|2022-06-16 12:17:30|780.82|778.42|781.82|779.42|781.82|779.42|780.82|778.42|0
1655381860000|2022-06-16 12:17:40|781.7|779.3|782.57|780.17|782.57|780.17|781.7|779.3|0
1655381870000|2022-06-16 12:17:50|783.07|780.67|784.32|781.92|784.32|781.92|783.07|780.67|0
1655381880000|2022-06-16 12:18:00|784.57|782.17|784.82|782.42|784.82|782.42|784.32|781.92|0
1655381890000|2022-06-16 12:18:10|784.7|782.3|784.45|782.05|784.82|782.42|784.45|782.05|0
1655381900000|2022-06-16 12:18:20|783.82|781.42|784.32|781.92|784.57|782.17|783.82|781.42|0
1655381910000|2022-06-16 12:18:30|783.82|781.42|784.57|782.17|784.57|782.17|783.57|781.17|0
1655381920000|2022-06-16 12:18:40|784.7|782.3|784.82|782.42|784.82|782.42|784.7|782.3|0
1655381930000|2022-06-16 12:18:50|785.07|782.67|785.07|782.67|785.07|782.67|785.07|782.67|0
1655381940000|2022-06-16 12:19:00|785.2|782.8|786.07|783.67|786.07|783.67|785.2|782.8|0
1655381950000|2022-06-16 12:19:10|786.32|783.92|786.2|783.8|786.32|783.92|786.07|783.67|0
1655381960000|2022-06-16 12:19:20|786.32|783.92|786.07|783.67|786.32|783.92|786.07|783.67|0
1655381970000|2022-06-16 12:19:30|786.2|783.8|786.57|784.17|786.57|784.17|786.2|783.8|0
1655381980000|2022-06-16 12:19:40|786.95|784.55|786.57|784.17|786.95|784.55|786.57|784.17|0
1655381990000|2022-06-16 12:19:50|786.95|784.55|787.07|784.67|787.57|785.17|786.95|784.55|0
1655382000000|2022-06-16 12:20:00|786.7|784.3|786.57|784.17|786.82|784.42|786.32|783.92|0
1655382010000|2022-06-16 12:20:10|786.32|783.92|785.32|782.92|786.32|783.92|785.32|782.92|0
1655382020000|2022-06-16 12:20:20|785.57|783.17|786.07|783.67|786.07|783.67|785.07|782.67|0
1655382030000|2022-06-16 12:20:30|786.32|783.92|785.82|783.42|786.32|783.92|785.45|783.05|0
1655382040000|2022-06-16 12:20:40|786.07|783.67|785.82|783.42|786.07|783.67|785.57|783.17|0
1655382050000|2022-06-16 12:20:50|785.2|782.8|784.07|781.67|785.2|782.8|784.07|781.67|0
1655382060000|2022-06-16 12:21:00|782.82|780.42|781.57|779.17|782.82|780.42|781.57|779.17|0
1655382070000|2022-06-16 12:21:10|781.82|779.42|782.32|779.92|782.7|780.3|781.82|779.42|0
1655382080000|2022-06-16 12:21:20|782.2|779.8|783.82|781.42|783.82|781.42|782.2|779.8|0
1655382090000|2022-06-16 12:21:30|784.07|781.67|784.07|781.67|784.07|781.67|783.95|781.55|0
1655382100000|2022-06-16 12:21:40|783.95|781.55|784.57|782.17|784.82|782.42|783.95|781.55|0
1655382110000|2022-06-16 12:21:50|784.45|782.05|783.32|780.92|784.45|782.05|783.32|780.92|0
1655382120000|2022-06-16 12:22:00|783.82|781.42|783.32|780.92|783.82|781.42|783.32|780.92|0
1655382130000|2022-06-16 12:22:10|783.57|781.17|781.82|779.42|783.57|781.17|781.82|779.42|0
1655382140000|2022-06-16 12:22:20|782.07|779.67|781.57|779.17|782.32|779.92|781.57|779.17|0
1655382150000|2022-06-16 12:22:30|781.45|779.05|781.57|779.17|781.57|779.17|781.32|778.92|0
1655382160000|2022-06-16 12:22:40|781.32|778.92|781.07|778.67|781.57|779.17|781.07|778.67|0
1655382170000|2022-06-16 12:22:50|781.57|779.17|781.32|778.92|781.57|779.17|781.32|778.92|0
1655382180000|2022-06-16 12:23:00|782.07|779.67|781.95|779.55|782.07|779.67|781.82|779.42|0
1655382190000|2022-06-16 12:23:10|781.32|778.92|781.07|778.67|781.32|778.92|781.07|778.67|0
1655382200000|2022-06-16 12:23:20|781.32|778.92|781.57|779.17|781.57|779.17|781.32|778.92|0
1655382210000|2022-06-16 12:23:30|780.32|777.92|780.07|777.67|780.32|777.92|780.07|777.67|0
1655382220000|2022-06-16 12:23:40|780.2|777.8|779.95|777.55|780.32|777.92|779.95|777.55|0
1655382230000|2022-06-16 12:23:50|779.57|777.17|779.7|777.3|779.82|777.42|779.57|777.17|0
1655382240000|2022-06-16 12:24:00|779.82|777.42|780.07|777.67|780.07|777.67|779.32|776.92|0
1655382250000|2022-06-16 12:24:10|780.32|777.92|779.57|777.17|780.32|777.92|779.57|777.17|0
1655382260000|2022-06-16 12:24:20|779.82|777.42|778.82|776.42|779.82|777.42|778.82|776.42|0
1655382270000|2022-06-16 12:24:30|778.57|776.17|778.57|776.17|778.57|776.17|778.57|776.17|0
1655382280000|2022-06-16 12:24:40|778.82|776.42|778.57|776.17|778.82|776.42|778.57|776.17|0
1655382290000|2022-06-16 12:24:50|778.82|776.42|779.32|776.92|779.32|776.92|778.57|776.17|0
1655382300000|2022-06-16 12:25:00|779.57|777.17|779.82|777.42|780.07|777.67|779.57|777.17|0
1655382310000|2022-06-16 12:25:10|780.32|777.92|780.32|777.92|780.57|778.17|780.32|777.92|0
1655382320000|2022-06-16 12:25:20|781.07|778.67|780.2|777.8|781.32|778.92|780.2|777.8|0
1655382330000|2022-06-16 12:25:30|780.07|777.67|778.82|776.42|780.07|777.67|778.82|776.42|0
1655382340000|2022-06-16 12:25:40|779.07|776.67|779.82|777.42|779.82|777.42|779.07|776.67|0
1655382350000|2022-06-16 12:25:50|780.07|777.67|779.2|776.8|780.07|777.67|779.2|776.8|0
1655382360000|2022-06-16 12:26:00|779.7|777.3|779.32|776.92|779.7|777.3|779.2|776.8|0
1655382370000|2022-06-16 12:26:10|779.07|776.67|779.82|777.42|779.82|777.42|779.07|776.67|0
1655382380000|2022-06-16 12:26:20|780.07|777.67|780.2|777.8|780.32|777.92|780.07|777.67|0
1655382390000|2022-06-16 12:26:30|780.82|778.42|781.57|779.17|781.57|779.17|780.82|778.42|0
1655382400000|2022-06-16 12:26:40|781.82|779.42|782.57|780.17|782.57|780.17|781.82|779.42|0
1655382410000|2022-06-16 12:26:50|783.45|781.05|782.57|780.17|783.45|781.05|782.57|780.17|0
1655382420000|2022-06-16 12:27:00|782.45|780.05|782.32|779.92|783.07|780.67|782.32|779.92|0
1655382430000|2022-06-16 12:27:10|782.07|779.67|782.2|779.8|782.32|779.92|781.82|779.42|0
1655382440000|2022-06-16 12:27:20|781.7|779.3|781.07|778.67|781.7|779.3|780.95|778.55|0
1655382450000|2022-06-16 12:27:30|780.7|778.3|780.07|777.67|780.7|778.3|779.95|777.55|0
1655382460000|2022-06-16 12:27:40|780.2|777.8|778.32|775.92|780.2|777.8|778.32|775.92|0
1655382470000|2022-06-16 12:27:50|778.2|775.8|777.82|775.42|778.2|775.8|777.82|775.42|0
1655382480000|2022-06-16 12:28:00|777.95|775.55|777.95|775.55|777.95|775.55|777.95|775.55|0
1655382490000|2022-06-16 12:28:10|777.82|775.42|777.57|775.17|777.82|775.42|777.57|775.17|0
1655382500000|2022-06-16 12:28:20|777.2|774.8|777.57|775.17|777.82|775.42|777.2|774.8|0
1655382510000|2022-06-16 12:28:30|777.45|775.05|777.45|775.05|777.45|775.05|777.07|774.67|0
1655382520000|2022-06-16 12:28:40|777.57|775.17|777.32|774.92|777.57|775.17|777.32|774.92|0
1655382530000|2022-06-16 12:28:50|777.45|775.05|777.45|775.05|777.45|775.05|777.2|774.8|0
1655382540000|2022-06-16 12:29:00|777.57|775.17|778.07|775.67|778.07|775.67|777.45|775.05|0
1655382550000|2022-06-16 12:29:10|778.45|776.05|779.45|777.05|779.45|777.05|778.45|776.05|0
1655382560000|2022-06-16 12:29:20|780.45|778.05|782.45|780.05|782.45|780.05|780.45|778.05|0
1655382570000|2022-06-16 12:29:30|782.2|779.8|780.7|778.3|782.2|779.8|780.7|778.3|0
1655382580000|2022-06-16 12:29:40|781.32|778.92|782.45|780.05|782.45|780.05|781.32|778.92|0
1655382590000|2022-06-16 12:29:50|782.57|780.17|782.2|779.8|782.7|780.3|782.2|779.8|0
1655382600000|2022-06-16 12:30:00|782.45|780.05|784.2|781.8|784.2|781.8|782.45|780.05|0
1655382610000|2022-06-16 12:30:10|784.7|782.3|782.45|780.05|784.7|782.3|782.45|780.05|0
1655382620000|2022-06-16 12:30:20|781.07|778.67|779.32|776.92|781.07|778.67|778.57|776.17|0
1655382630000|2022-06-16 12:30:30|778.45|776.05|779.82|777.42|779.82|777.42|777.07|774.67|0
1655382640000|2022-06-16 12:30:40|780.45|778.05|781.07|778.67|781.07|778.67|779.7|777.3|0
1655382650000|2022-06-16 12:30:50|780.95|778.55|778.45|776.05|780.95|778.55|778.45|776.05|0
1655382660000|2022-06-16 12:31:00|779.45|777.05|780.7|778.3|781.7|779.3|779.45|777.05|0
1655382670000|2022-06-16 12:31:10|781.57|779.17|780.7|778.3|781.57|779.17|780.7|778.3|0
1655382680000|2022-06-16 12:31:20|780.45|778.05|779.95|777.55|780.45|778.05|779.95|777.55|0
1655382690000|2022-06-16 12:31:30|778.95|776.55|777.57|775.17|778.95|776.55|777.57|775.17|0
1655382700000|2022-06-16 12:31:40|777.82|775.42|779.07|776.67|779.07|776.67|777.2|774.8|0
1655382710000|2022-06-16 12:31:50|779.45|777.05|779.57|777.17|780.57|778.17|779.45|777.05|0
1655382720000|2022-06-16 12:32:00|779.82|777.42|781.57|779.17|781.57|779.17|779.82|777.42|0
1655382730000|2022-06-16 12:32:10|781.95|779.55|781.82|779.42|782.07|779.67|781.82|779.42|0
1655382740000|2022-06-16 12:32:20|781.95|779.55|781.82|779.42|781.95|779.55|781.82|779.42|0
1655382750000|2022-06-16 12:32:30|778.95|776.55|778.82|776.42|779.82|777.42|778.82|776.42|0
1655382760000|2022-06-16 12:32:40|778.95|776.55|779.57|777.17|779.57|777.17|778.95|776.55|0
1655382770000|2022-06-16 12:32:50|779.82|777.42|780.07|777.67|780.07|777.67|779.82|777.42|0
1655382780000|2022-06-16 12:33:00|779.95|777.55|780.57|778.17|780.57|778.17|779.95|777.55|0
1655382790000|2022-06-16 12:33:10|780.82|778.42|781.7|779.3|781.7|779.3|780.82|778.42|0
1655382800000|2022-06-16 12:33:20|782.2|779.8|782.2|779.8|782.32|779.92|782.2|779.8|0
1655382810000|2022-06-16 12:33:30|781.32|778.92|780.32|777.92|781.32|778.92|779.95|777.55|0
1655382820000|2022-06-16 12:33:40|780.95|778.55|781.07|778.67|781.07|778.67|780.57|778.17|0
1655382830000|2022-06-16 12:33:50|781.2|778.8|779.07|776.67|781.2|778.8|779.07|776.67|0
1655382840000|2022-06-16 12:34:00|779.82|777.42|779.45|777.05|779.82|777.42|778.95|776.55|0
1655382850000|2022-06-16 12:34:10|779.32|776.92|777.95|775.55|779.32|776.92|777.95|775.55|0
1655382860000|2022-06-16 12:34:20|778.57|776.17|778.32|775.92|778.7|776.3|778.32|775.92|0
1655382870000|2022-06-16 12:34:30|778.57|776.17|778.82|776.42|778.82|776.42|778.57|776.17|0
1655382880000|2022-06-16 12:34:40|778.07|775.67|777.45|775.05|778.07|775.67|777.45|775.05|0
1655382890000|2022-06-16 12:34:50|777.32|774.92|779.7|777.3|779.7|777.3|777.32|774.92|0
1655382900000|2022-06-16 12:35:00|779.32|776.92|781.45|779.05|781.45|779.05|778.57|776.17|0
1655382910000|2022-06-16 12:35:10|781.57|779.17|781.32|778.92|781.57|779.17|781.07|778.67|0
1655382920000|2022-06-16 12:35:20|781.07|778.67|780.2|777.8|781.07|778.67|780.2|777.8|0
1655382930000|2022-06-16 12:35:30|778.07|775.67|776.07|773.67|778.07|775.67|776.07|773.67|0
1655382940000|2022-06-16 12:35:40|775.82|773.42|775.82|773.42|775.82|773.42|775.32|772.92|0
1655382950000|2022-06-16 12:35:50|775.57|773.17|776.07|773.67|776.07|773.67|775.57|773.17|0
1655382960000|2022-06-16 12:36:00|775.7|773.3|774.82|772.42|775.7|773.3|774.82|772.42|0
1655382970000|2022-06-16 12:36:10|775.32|772.92|775.82|773.42|775.82|773.42|775.32|772.92|0
1655382980000|2022-06-16 12:36:20|775.57|773.17|775.32|772.92|775.57|773.17|775.07|772.67|0
1655382990000|2022-06-16 12:36:30|775.07|772.67|773.32|770.92|775.07|772.67|773.32|770.92|0
1655383000000|2022-06-16 12:36:40|773.57|771.17|773.82|771.42|773.82|771.42|773.57|771.17|0
1655383010000|2022-06-16 12:36:50|773.57|771.17|773.57|771.17|773.57|771.17|773.32|770.92|0
1655383020000|2022-06-16 12:37:00|773.82|771.42|775.57|773.17|775.57|773.17|773.82|771.42|0
1655383030000|2022-06-16 12:37:10|775.82|773.42|774.57|772.17|775.82|773.42|774.57|772.17|0
1655383040000|2022-06-16 12:37:20|773.82|771.42|775.32|772.92|775.32|772.92|773.82|771.42|0
1655383050000|2022-06-16 12:37:30|775.2|772.8|774.07|771.67|775.2|772.8|774.07|771.67|0
1655383060000|2022-06-16 12:37:40|773.57|771.17|772.32|769.92|773.57|771.17|772.32|769.92|0
1655383070000|2022-06-16 12:37:50|772.57|770.17|772.07|769.67|772.57|770.17|772.07|769.67|0
1655383080000|2022-06-16 12:38:00|772.32|769.92|773.07|770.67|773.07|770.67|772.32|769.92|0
1655383090000|2022-06-16 12:38:10|771.82|769.42|771.82|769.42|772.07|769.67|771.82|769.42|0
1655383100000|2022-06-16 12:38:20|772.32|769.92|772.57|770.17|772.82|770.42|772.32|769.92|0
1655383110000|2022-06-16 12:38:30|773.07|770.67|772.32|769.92|773.07|770.67|772.32|769.92|0
1655383120000|2022-06-16 12:38:40|772.57|770.17|772.07|769.67|772.7|770.3|772.07|769.67|0
1655383130000|2022-06-16 12:38:50|772.32|769.92|773.32|770.92|773.32|770.92|772.32|769.92|0
1655383140000|2022-06-16 12:39:00|773.57|771.17|773.82|771.42|775.07|772.67|773.57|771.17|0
1655383150000|2022-06-16 12:39:10|774.82|772.42|774.32|771.92|774.82|772.42|774.32|771.92|0
1655383160000|2022-06-16 12:39:20|774.57|772.17|775.57|773.17|775.57|773.17|774.57|772.17|0
1655383170000|2022-06-16 12:39:30|775.32|772.92|775.45|773.05|775.45|773.05|775.07|772.67|0
1655383180000|2022-06-16 12:39:40|775.07|772.67|774.57|772.17|775.07|772.67|774.57|772.17|0
1655383190000|2022-06-16 12:39:50|775.07|772.67|774.82|772.42|775.2|772.8|774.82|772.42|0
1655383200000|2022-06-16 12:40:00|775.07|772.67|775.32|772.92|775.32|772.92|774.82|772.42|0
1655383210000|2022-06-16 12:40:10|775.57|773.17|775.95|773.55|776.07|773.67|775.57|773.17|0
1655383220000|2022-06-16 12:40:20|776.07|773.67|776.2|773.8|776.32|773.92|775.95|773.55|0
1655383230000|2022-06-16 12:40:30|775.82|773.42|776.82|774.42|776.82|774.42|775.82|773.42|0
1655383240000|2022-06-16 12:40:40|776.57|774.17|777.07|774.67|777.07|774.67|776.57|774.17|0
1655383250000|2022-06-16 12:40:50|777.45|775.05|777.7|775.3|777.7|775.3|777.32|774.92|0
1655383260000|2022-06-16 12:41:00|777.57|775.17|777.45|775.05|777.57|775.17|777.07|774.67|0
1655383270000|2022-06-16 12:41:10|777.82|775.42|777.82|775.42|777.95|775.55|777.82|775.42|0
1655383280000|2022-06-16 12:41:20|778.07|775.67|778.7|776.3|778.7|776.3|777.82|775.42|0
1655383290000|2022-06-16 12:41:30|778.82|776.42|778.82|776.42|779.32|776.92|778.82|776.42|0
1655383300000|2022-06-16 12:41:40|779.07|776.67|778.57|776.17|779.07|776.67|778.57|776.17|0
1655383310000|2022-06-16 12:41:50|778.32|775.92|777.07|774.67|778.32|775.92|777.07|774.67|0
1655383320000|2022-06-16 12:42:00|776.57|774.17|777.07|774.67|777.07|774.67|776.57|774.17|0
1655383330000|2022-06-16 12:42:10|777.57|775.17|778.57|776.17|778.57|776.17|777.57|775.17|0
1655383340000|2022-06-16 12:42:20|779.07|776.67|779.57|777.17|779.57|777.17|779.07|776.67|0
1655383350000|2022-06-16 12:42:30|780.07|777.67|779.82|777.42|780.07|777.67|779.82|777.42|0
1655383360000|2022-06-16 12:42:40|780.32|777.92|780.45|778.05|780.45|778.05|780.32|777.92|0
1655383370000|2022-06-16 12:42:50|780.07|777.67|779.45|777.05|780.07|777.67|779.32|776.92|0
1655383380000|2022-06-16 12:43:00|779.57|777.17|780.32|777.92|780.32|777.92|779.57|777.17|0
1655383390000|2022-06-16 12:43:10|780.2|777.8|780.57|778.17|780.57|778.17|780.2|777.8|0
1655383400000|2022-06-16 12:43:20|781.32|778.92|781.82|779.42|782.32|779.92|781.32|778.92|0
1655383410000|2022-06-16 12:43:30|780.82|778.42|780.07|777.67|780.82|778.42|780.07|777.67|0
1655383420000|2022-06-16 12:43:40|779.82|777.42|779.57|777.17|779.82|777.42|778.95|776.55|0
1655383430000|2022-06-16 12:43:50|779.07|776.67|777.07|774.67|779.07|776.67|777.07|774.67|0
1655383440000|2022-06-16 12:44:00|777.57|775.17|778.57|776.17|778.82|776.42|777.57|775.17|0
1655383450000|2022-06-16 12:44:10|778.07|775.67|780.32|777.92|780.32|777.92|778.07|775.67|0
1655383460000|2022-06-16 12:44:20|781.07|778.67|781.57|779.17|781.82|779.42|781.07|778.67|0
1655383470000|2022-06-16 12:44:30|781.82|779.42|781.57|779.17|782.07|779.67|781.57|779.17|0
1655383480000|2022-06-16 12:44:40|781.7|779.3|781.82|779.42|781.82|779.42|781.57|779.17|0
1655383490000|2022-06-16 12:44:50|781.57|779.17|780.82|778.42|781.82|779.42|780.82|778.42|0
1655383500000|2022-06-16 12:45:00|781.07|778.67|780.57|778.17|781.32|778.92|780.57|778.17|0
1655383510000|2022-06-16 12:45:10|780.32|777.92|779.57|777.17|780.32|777.92|779.07|776.67|0
1655383520000|2022-06-16 12:45:20|779.7|777.3|780.07|777.67|780.07|777.67|779.32|776.92|0
1655383530000|2022-06-16 12:45:30|781.32|778.92|781.82|779.42|781.82|779.42|781.32|778.92|0
1655383540000|2022-06-16 12:45:40|782.32|779.92|780.82|778.42|782.57|780.17|780.82|778.42|0
1655383550000|2022-06-16 12:45:50|780.57|778.17|781.07|778.67|781.07|778.67|780.57|778.17|0
1655383560000|2022-06-16 12:46:00|781.2|778.8|781.2|778.8|781.2|778.8|780.57|778.17|0
1655383570000|2022-06-16 12:46:10|781.32|778.92|781.82|779.42|781.82|779.42|781.32|778.92|0
1655383580000|2022-06-16 12:46:20|782.32|779.92|781.82|779.42|782.32|779.92|781.82|779.42|0
1655383590000|2022-06-16 12:46:30|782.07|779.67|782.95|780.55|782.95|780.55|781.95|779.55|0
1655383600000|2022-06-16 12:46:40|783.32|780.92|782.82|780.42|783.32|780.92|782.82|780.42|0
1655383610000|2022-06-16 12:46:50|782.57|780.17|783.82|781.42|783.82|781.42|782.57|780.17|0
1655383620000|2022-06-16 12:47:00|784.07|781.67|784.07|781.67|784.07|781.67|783.82|781.42|0
1655383630000|2022-06-16 12:47:10|784.32|781.92|784.32|781.92|784.57|782.17|784.32|781.92|0
1655383640000|2022-06-16 12:47:20|784.57|782.17|784.82|782.42|784.82|782.42|784.45|782.05|0
1655383650000|2022-06-16 12:47:30|785.07|782.67|785.82|783.42|785.82|783.42|784.95|782.55|0
1655383660000|2022-06-16 12:47:40|786.07|783.67|785.82|783.42|786.07|783.67|785.82|783.42|0
1655383670000|2022-06-16 12:47:50|785.57|783.17|785.32|782.92|785.57|783.17|785.32|782.92|0
1655383680000|2022-06-16 12:48:00|784.82|782.42|785.2|782.8|785.32|782.92|784.82|782.42|0
1655383690000|2022-06-16 12:48:10|785.07|782.67|786.07|783.67|786.07|783.67|785.07|782.67|0
1655383700000|2022-06-16 12:48:20|785.82|783.42|785.57|783.17|785.82|783.42|785.57|783.17|0
1655383710000|2022-06-16 12:48:30|785.32|782.92|785.7|783.3|785.7|783.3|785.32|782.92|0
1655383720000|2022-06-16 12:48:40|785.57|783.17|785.95|783.55|785.95|783.55|785.57|783.17|0
1655383730000|2022-06-16 12:48:50|785.57|783.17|785.82|783.42|785.82|783.42|785.57|783.17|0
1655383740000|2022-06-16 12:49:00|786.07|783.67|785.57|783.17|786.07|783.67|785.57|783.17|0
1655383750000|2022-06-16 12:49:10|785.32|782.92|785.57|783.17|786.07|783.67|785.32|782.92|0
1655383760000|2022-06-16 12:49:20|785.45|783.05|786.07|783.67|786.07|783.67|785.45|783.05|0
1655383770000|2022-06-16 12:49:30|785.32|782.92|784.82|782.42|785.32|782.92|784.82|782.42|0
1655383780000|2022-06-16 12:49:40|785.32|782.92|785.57|783.17|785.57|783.17|785.32|782.92|0
1655383790000|2022-06-16 12:49:50|785.32|782.92|785.07|782.67|785.32|782.92|785.07|782.67|0
1655383800000|2022-06-16 12:50:00|784.82|782.42|783.57|781.17|784.82|782.42|783.57|781.17|0
1655383810000|2022-06-16 12:50:10|783.32|780.92|783.57|781.17|783.82|781.42|783.32|780.92|0
1655383820000|2022-06-16 12:50:20|783.82|781.42|783.57|781.17|783.82|781.42|783.32|780.92|0
1655383830000|2022-06-16 12:50:30|783.82|781.42|784.57|782.17|784.57|782.17|783.82|781.42|0
1655383840000|2022-06-16 12:50:40|784.82|782.42|783.32|780.92|784.82|782.42|783.32|780.92|0
1655383850000|2022-06-16 12:50:50|784.07|781.67|785.07|782.67|785.07|782.67|784.07|781.67|0
1655383860000|2022-06-16 12:51:00|784.82|782.42|785.07|782.67|785.07|782.67|784.57|782.17|0
1655383870000|2022-06-16 12:51:10|785.32|782.92|784.57|782.17|785.32|782.92|784.57|782.17|0
1655383880000|2022-06-16 12:51:20|784.82|782.42|785.82|783.42|785.82|783.42|784.82|782.42|0
1655383890000|2022-06-16 12:51:30|786.07|783.67|785.45|783.05|786.07|783.67|785.45|783.05|0
1655383900000|2022-06-16 12:51:40|785.32|782.92|785.82|783.42|785.82|783.42|785.32|782.92|0
1655383910000|2022-06-16 12:51:50|785.32|782.92|785.07|782.67|785.32|782.92|785.07|782.67|0
1655383920000|2022-06-16 12:52:00|785.32|782.92|785.07|782.67|785.32|782.92|784.82|782.42|0
1655383930000|2022-06-16 12:52:10|784.82|782.42|784.82|782.42|784.82|782.42|784.82|782.42|0
1655383940000|2022-06-16 12:52:20|783.57|781.17|783.07|780.67|783.57|781.17|783.07|780.67|0
1655383950000|2022-06-16 12:52:30|783.82|781.42|783.57|781.17|783.82|781.42|783.57|781.17|0
1655383960000|2022-06-16 12:52:40|783.32|780.92|783.57|781.17|783.82|781.42|783.32|780.92|0
1655383970000|2022-06-16 12:52:50|783.45|781.05|783.57|781.17|783.57|781.17|783.07|780.67|0
1655383980000|2022-06-16 12:53:00|783.7|781.3|783.82|781.42|783.82|781.42|783.7|781.3|0
1655383990000|2022-06-16 12:53:10|783.57|781.17|784.07|781.67|784.07|781.67|783.57|781.17|0
1655384000000|2022-06-16 12:53:20|784.57|782.17|783.45|781.05|784.57|782.17|783.45|781.05|0
1655384010000|2022-06-16 12:53:30|782.82|780.42|782.57|780.17|782.82|780.42|782.32|779.92|0
1655384020000|2022-06-16 12:53:40|783.57|781.17|783.07|780.67|783.57|781.17|782.82|780.42|0
1655384030000|2022-06-16 12:53:50|782.82|780.42|782.95|780.55|783.2|780.8|782.82|780.42|0
1655384040000|2022-06-16 12:54:00|783.32|780.92|782.82|780.42|783.32|780.92|782.82|780.42|0
1655384050000|2022-06-16 12:54:10|783.07|780.67|783.32|780.92|783.32|780.92|782.82|780.42|0
1655384060000|2022-06-16 12:54:20|783.07|780.67|782.95|780.55|783.07|780.67|782.82|780.42|0
1655384070000|2022-06-16 12:54:30|782.82|780.42|783.07|780.67|783.07|780.67|782.82|780.42|0
1655384080000|2022-06-16 12:54:40|783.32|780.92|783.07|780.67|783.32|780.92|783.07|780.67|0
1655384090000|2022-06-16 12:54:50|783.32|780.92|785.07|782.67|785.07|782.67|783.32|780.92|0
1655384100000|2022-06-16 12:55:00|784.82|782.42|783.57|781.17|784.82|782.42|783.57|781.17|0
1655384110000|2022-06-16 12:55:10|783.82|781.42|784.32|781.92|784.32|781.92|783.57|781.17|0
1655384120000|2022-06-16 12:55:20|784.07|781.67|783.32|780.92|784.57|782.17|783.32|780.92|0
1655384130000|2022-06-16 12:55:30|783.95|781.55|784.57|782.17|784.57|782.17|783.95|781.55|0
1655384140000|2022-06-16 12:55:40|783.82|781.42|784.32|781.92|784.32|781.92|783.82|781.42|0
1655384150000|2022-06-16 12:55:50|784.07|781.67|783.82|781.42|784.07|781.67|783.82|781.42|0
1655384160000|2022-06-16 12:56:00|784.32|781.92|784.82|782.42|784.82|782.42|784.07|781.67|0
1655384170000|2022-06-16 12:56:10|785.07|782.67|785.32|782.92|785.32|782.92|785.07|782.67|0
1655384180000|2022-06-16 12:56:20|785.2|782.8|784.32|781.92|785.2|782.8|784.32|781.92|0
1655384190000|2022-06-16 12:56:30|784.2|781.8|784.82|782.42|784.82|782.42|784.2|781.8|0
1655384200000|2022-06-16 12:56:40|784.95|782.55|785.57|783.17|785.82|783.42|784.95|782.55|0
1655384210000|2022-06-16 12:56:50|785.82|783.42|785.82|783.42|785.82|783.42|785.82|783.42|0
1655384220000|2022-06-16 12:57:00|786.07|783.67|786.07|783.67|786.07|783.67|785.82|783.42|0
1655384230000|2022-06-16 12:57:10|786.7|784.3|787.45|785.05|787.45|785.05|786.7|784.3|0
1655384240000|2022-06-16 12:57:20|787.7|785.3|787.95|785.55|787.95|785.55|787.57|785.17|0
1655384250000|2022-06-16 12:57:30|788.07|785.67|788.57|786.17|788.57|786.17|788.07|785.67|0
1655384260000|2022-06-16 12:57:40|788.82|786.42|789.07|786.67|789.07|786.67|788.57|786.17|0
1655384270000|2022-06-16 12:57:50|788.82|786.42|789.32|786.92|789.32|786.92|788.82|786.42|0
1655384280000|2022-06-16 12:58:00|789.07|786.67|789.07|786.67|789.07|786.67|788.82|786.42|0
1655384290000|2022-06-16 12:58:10|788.82|786.42|788.82|786.42|789.07|786.67|788.82|786.42|0
1655384300000|2022-06-16 12:58:20|789.07|786.67|788.82|786.42|789.07|786.67|788.82|786.42|0
1655384310000|2022-06-16 12:58:30|788.7|786.3|788.7|786.3|788.82|786.42|788.7|786.3|0
1655384320000|2022-06-16 12:58:40|788.57|786.17|790.07|787.67|790.07|787.67|788.57|786.17|0
1655384330000|2022-06-16 12:58:50|789.95|787.55|788.82|786.42|789.95|787.55|788.82|786.42|0
1655384340000|2022-06-16 12:59:00|788.57|786.17|789.57|787.17|789.57|787.17|788.57|786.17|0
1655384350000|2022-06-16 12:59:10|789.07|786.67|788.82|786.42|789.07|786.67|788.82|786.42|0
1655384360000|2022-06-16 12:59:20|788.57|786.17|788.57|786.17|788.57|786.17|788.2|785.8|0
1655384370000|2022-06-16 12:59:30|789.07|786.67|788.32|785.92|789.07|786.67|788.32|785.92|0
1655384380000|2022-06-16 12:59:40|788.2|785.8|788.57|786.17|788.57|786.17|788.2|785.8|0
1655384390000|2022-06-16 12:59:50|788.45|786.05|788.45|786.05|788.45|786.05|788.45|786.05|0
1655384400000|2022-06-16 13:00:00|788.57|786.17|788.57|786.17|788.57|786.17|787.95|785.55|0
1655384410000|2022-06-16 13:00:10|788.07|785.67|788.82|786.42|788.82|786.42|787.57|785.17|0
1655384420000|2022-06-16 13:00:20|788.57|786.17|788.32|785.92|788.57|786.17|788.32|785.92|0
1655384430000|2022-06-16 13:00:30|788.07|785.67|789.07|786.67|789.07|786.67|788.07|785.67|0
1655384440000|2022-06-16 13:00:40|788.95|786.55|789.07|786.67|789.07|786.67|788.95|786.55|0
1655384450000|2022-06-16 13:00:50|788.82|786.42|789.07|786.67|789.07|786.67|788.82|786.42|0
1655384460000|2022-06-16 13:01:00|789.2|786.8|789.82|787.42|789.82|787.42|789.2|786.8|0
1655384470000|2022-06-16 13:01:10|789.57|787.17|789.45|787.05|789.57|787.17|788.95|786.55|0
1655384480000|2022-06-16 13:01:20|789.07|786.67|789.32|786.92|789.32|786.92|789.07|786.67|0
1655384490000|2022-06-16 13:01:30|789.45|787.05|789.82|787.42|789.82|787.42|789.45|787.05|0
1655384500000|2022-06-16 13:01:40|790.07|787.67|790.07|787.67|790.07|787.67|789.82|787.42|0
1655384510000|2022-06-16 13:01:50|790.32|787.92|790.07|787.67|790.32|787.92|790.07|787.67|0
1655384520000|2022-06-16 13:02:00|789.82|787.42|789.5|787.5|789.82|787.5|789.12|787.12|0
1655384530000|2022-06-16 13:02:10|788.82|786.42|788.82|786.42|788.82|786.42|788.82|786.42|0
1655384540000|2022-06-16 13:02:20|789.2|786.8|786.82|784.42|789.2|786.8|786.82|784.42|0
1655384550000|2022-06-16 13:02:30|787.07|784.67|787.07|784.67|787.07|784.67|786.82|784.42|0
1655384560000|2022-06-16 13:02:40|786.82|784.42|785.32|782.92|786.82|784.42|785.32|782.92|0
1655384570000|2022-06-16 13:02:50|785.07|782.67|785.07|782.67|785.45|783.05|785.07|782.67|0
1655384580000|2022-06-16 13:03:00|784.57|782.17|784.32|781.92|784.57|782.17|784.32|781.92|0
1655384590000|2022-06-16 13:03:10|783.82|781.42|784.82|782.42|784.82|782.42|783.82|781.42|0
1655384600000|2022-06-16 13:03:20|784.32|781.92|783.82|781.42|784.32|781.92|783.82|781.42|0
1655384610000|2022-06-16 13:03:30|783.07|780.67|783.82|781.42|783.82|781.42|783.07|780.67|0
1655384620000|2022-06-16 13:03:40|784.07|781.67|784.45|782.05|784.45|782.05|784.07|781.67|0
1655384630000|2022-06-16 13:03:50|784.57|782.17|784.32|781.92|784.57|782.17|784.32|781.92|0
1655384640000|2022-06-16 13:04:00|784.2|781.8|785.07|782.67|785.07|782.67|784.2|781.8|0
1655384650000|2022-06-16 13:04:10|784.57|782.17|785.32|782.92|785.32|782.92|784.57|782.17|0
1655384660000|2022-06-16 13:04:20|786.32|783.92|787.07|784.67|787.07|784.67|786.32|783.92|0
1655384670000|2022-06-16 13:04:30|787.57|785.17|787.07|784.67|787.57|785.17|786.7|784.3|0
1655384680000|2022-06-16 13:04:40|787.32|784.92|787.07|784.67|787.32|784.92|787.07|784.67|0
1655384690000|2022-06-16 13:04:50|787.57|785.17|787.07|784.67|787.57|785.17|786.95|784.55|0
1655384700000|2022-06-16 13:05:00|787.2|784.8|786.32|783.92|787.2|784.8|786.32|783.92|0
1655384710000|2022-06-16 13:05:10|786.82|784.42|787.07|784.67|787.07|784.67|786.57|784.17|0
1655384720000|2022-06-16 13:05:20|786.82|784.42|787.07|784.67|787.07|784.67|786.82|784.42|0
1655384730000|2022-06-16 13:05:30|786.82|784.42|787.57|785.17|787.82|785.42|786.82|784.42|0
1655384740000|2022-06-16 13:05:40|788.07|785.67|788.82|786.42|788.82|786.42|788.07|785.67|0
1655384750000|2022-06-16 13:05:50|789.32|786.92|789.32|786.92|789.57|787.17|789.07|786.67|0
1655384760000|2022-06-16 13:06:00|789.2|786.8|789.32|786.92|789.32|786.92|789.07|786.67|0
1655384770000|2022-06-16 13:06:10|789.57|787.17|790.07|787.67|790.07|787.67|789.57|787.17|0
1655384780000|2022-06-16 13:06:20|790.32|787.92|790.32|787.92|790.57|788.17|790.32|787.92|0
1655384790000|2022-06-16 13:06:30|790.07|787.67|790.07|787.67|790.32|787.92|790.07|787.67|0
1655384800000|2022-06-16 13:06:40|790.57|788.17|791.07|788.67|791.07|788.67|790.57|788.17|0
1655384810000|2022-06-16 13:06:50|790.82|788.42|791.2|788.8|791.2|788.8|790.82|788.42|0
1655384820000|2022-06-16 13:07:00|791.32|788.92|791.07|788.67|791.32|788.92|790.32|787.92|0
1655384830000|2022-06-16 13:07:10|790.82|788.42|791.07|788.67|791.32|788.92|790.82|788.42|0
1655384840000|2022-06-16 13:07:20|791.32|788.92|791.07|788.67|791.32|788.92|791.07|788.67|0
1655384850000|2022-06-16 13:07:30|791.57|789.17|791.57|789.17|791.57|789.17|791.57|789.17|0
1655384860000|2022-06-16 13:07:40|791.32|788.92|791.32|788.92|791.82|789.42|791.32|788.92|0
1655384870000|2022-06-16 13:07:50|791.57|789.17|791.2|788.8|791.57|789.17|791.2|788.8|0
1655384880000|2022-06-16 13:08:00|791.32|788.92|791.57|789.17|791.57|789.17|791.32|788.92|0
1655384890000|2022-06-16 13:08:10|791.07|788.67|791.07|788.67|791.32|788.92|791.07|788.67|0
1655384900000|2022-06-16 13:08:20|790.57|788.17|790.82|788.42|790.82|788.42|790.32|787.92|0
1655384910000|2022-06-16 13:08:30|791.32|788.92|791.07|788.67|791.32|788.92|790.82|788.42|0
1655384920000|2022-06-16 13:08:40|791.32|788.92|790.82|788.42|791.32|788.92|790.82|788.42|0
1655384930000|2022-06-16 13:08:50|790.95|788.55|790.32|787.92|790.95|788.55|789.82|787.42|0
1655384940000|2022-06-16 13:09:00|790.57|788.17|790.32|787.92|790.57|788.17|790.32|787.92|0
1655384950000|2022-06-16 13:09:10|789.57|787.17|788.82|786.42|789.57|787.17|788.82|786.42|0
1655384960000|2022-06-16 13:09:20|789.32|786.92|789.32|786.92|789.57|787.17|789.32|786.92|0
1655384970000|2022-06-16 13:09:30|789.2|786.8|788.57|786.17|789.2|786.8|788.57|786.17|0
1655384980000|2022-06-16 13:09:40|788.82|786.42|788.82|786.42|789.07|786.67|788.82|786.42|0
1655384990000|2022-06-16 13:09:50|789.32|786.92|789.32|786.92|789.32|786.92|789.32|786.92|0
1655385000000|2022-06-16 13:10:00|789.57|787.17|789.32|786.92|789.57|787.17|789.32|786.92|0
1655385010000|2022-06-16 13:10:10|789.57|787.17|789.07|786.67|789.7|787.3|789.07|786.67|0
1655385020000|2022-06-16 13:10:20|789.32|786.92|789.2|786.8|789.32|786.92|789.2|786.8|0
1655385030000|2022-06-16 13:10:30|788.82|786.42|789.07|786.67|789.07|786.67|788.82|786.42|0
1655385040000|2022-06-16 13:10:40|789.32|786.92|788.82|786.42|789.32|786.92|788.82|786.42|0
1655385050000|2022-06-16 13:10:50|788.95|786.55|789.57|787.17|789.57|787.17|788.95|786.55|0
1655385060000|2022-06-16 13:11:00|790.32|787.92|790.57|788.17|790.57|788.17|790.32|787.92|0
1655385070000|2022-06-16 13:11:10|790.32|787.92|790.82|788.42|791.07|788.67|790.32|787.92|0
1655385080000|2022-06-16 13:11:20|790.57|788.17|790.82|788.42|790.82|788.42|790.57|788.17|0
1655385090000|2022-06-16 13:11:30|790.32|787.92|790.82|788.42|790.82|788.42|790.2|787.8|0
1655385100000|2022-06-16 13:11:40|790.95|788.55|790.82|788.42|790.95|788.55|790.07|787.67|0
1655385110000|2022-06-16 13:11:50|790.57|788.17|790.57|788.17|790.57|788.17|790.57|788.17|0
1655385120000|2022-06-16 13:12:00|790.32|787.92|789.57|787.17|790.32|787.92|789.57|787.17|0
1655385130000|2022-06-16 13:12:10|789.82|787.42|790.32|787.92|790.32|787.92|789.82|787.42|0
1655385140000|2022-06-16 13:12:20|790.82|788.42|791.07|788.67|791.07|788.67|790.82|788.42|0
1655385150000|2022-06-16 13:12:30|791.57|789.17|791.57|789.17|791.57|789.17|791.57|789.17|0
1655385170000|2022-06-16 13:12:50|791.7|789.3|791.82|789.42|791.82|789.42|791.7|789.3|0
1655385180000|2022-06-16 13:13:00|791.57|789.17|791.82|789.42|791.82|789.42|791.45|789.05|0
1655385190000|2022-06-16 13:13:10|791.95|789.55|791.07|788.67|792.32|789.92|791.07|788.67|0
1655385200000|2022-06-16 13:13:20|790.82|788.42|790.32|787.92|791.07|788.67|790.32|787.92|0
1655385210000|2022-06-16 13:13:30|790.57|788.17|790.45|788.05|790.82|788.42|790.32|787.92|0
1655385220000|2022-06-16 13:13:40|790.57|788.17|790.32|787.92|790.57|788.17|790.32|787.92|0
1655385230000|2022-06-16 13:13:50|790.07|787.67|789.57|787.17|790.07|787.67|789.57|787.17|0
1655385240000|2022-06-16 13:14:00|789.82|787.42|789.57|787.17|789.82|787.42|789.57|787.17|0
1655385250000|2022-06-16 13:14:10|789.45|787.05|789.82|787.42|789.82|787.42|789.45|787.05|0
1655385260000|2022-06-16 13:14:20|790.07|787.67|789.95|787.55|790.07|787.67|789.95|787.55|0
1655385270000|2022-06-16 13:14:30|790.07|787.67|790.82|788.42|790.82|788.42|790.07|787.67|0
1655385280000|2022-06-16 13:14:40|790.32|787.92|790.57|788.17|790.57|788.17|790.32|787.92|0
1655385290000|2022-06-16 13:14:50|790.45|788.05|790.32|787.92|790.45|788.05|790.32|787.92|0
1655385300000|2022-06-16 13:15:00|790.57|788.17|790.07|787.67|790.57|788.17|790.07|787.67|0
1655385310000|2022-06-16 13:15:10|790.32|787.92|790.32|787.92|790.32|787.92|790.07|787.67|0
1655385320000|2022-06-16 13:15:20|790.7|788.3|791.07|788.67|791.07|788.67|790.7|788.3|0
1655385330000|2022-06-16 13:15:30|791.32|788.92|791.32|788.92|791.57|789.17|791.32|788.92|0
1655385340000|2022-06-16 13:15:40|791.57|789.17|792.32|789.92|792.32|789.92|791.57|789.17|0
1655385350000|2022-06-16 13:15:50|791.45|789.05|791.57|789.17|791.57|789.17|791.2|788.8|0
1655385360000|2022-06-16 13:16:00|792.07|789.67|792.32|789.92|792.32|789.92|791.57|789.17|0
1655385370000|2022-06-16 13:16:10|791.57|789.17|791.32|788.92|791.57|789.17|791.32|788.92|0
1655385380000|2022-06-16 13:16:20|791.57|789.17|791.82|789.42|791.82|789.42|791.32|788.92|0
1655385390000|2022-06-16 13:16:30|791.57|789.17|791.57|789.17|791.82|789.42|791.57|789.17|0
1655385400000|2022-06-16 13:16:40|792.07|789.67|792.32|789.92|792.32|789.92|792.07|789.67|0
1655385410000|2022-06-16 13:16:50|793.07|790.67|793.32|790.92|793.32|790.92|792.82|790.42|0
1655385420000|2022-06-16 13:17:00|793.07|790.67|792.82|790.42|793.07|790.67|792.82|790.42|0
1655385430000|2022-06-16 13:17:10|792.57|790.17|791.82|789.42|792.57|790.17|791.82|789.42|0
1655385440000|2022-06-16 13:17:20|792.07|789.67|792.57|790.17|792.57|790.17|792.07|789.67|0
1655385450000|2022-06-16 13:17:30|792.82|790.42|792.82|790.42|792.82|790.42|792.82|790.42|0
1655385460000|2022-06-16 13:17:40|793.07|790.67|793.32|790.92|793.32|790.92|792.82|790.42|0
1655385470000|2022-06-16 13:17:50|793.07|790.67|792.82|790.42|793.07|790.67|792.82|790.42|0
1655385480000|2022-06-16 13:18:00|793.07|790.67|792.95|790.55|793.2|790.8|792.95|790.55|0
1655385490000|2022-06-16 13:18:10|793.07|790.67|793.07|790.67|793.32|790.92|793.07|790.67|0
1655385500000|2022-06-16 13:18:20|792.82|790.42|792.95|790.55|793.07|790.67|792.82|790.42|0
1655385510000|2022-06-16 13:18:30|793.07|790.67|792.57|790.17|793.07|790.67|792.57|790.17|0
1655385520000|2022-06-16 13:18:40|793.07|790.67|792.57|790.17|793.07|790.67|792.32|789.92|0
1655385530000|2022-06-16 13:18:50|792.07|789.67|791.95|789.55|792.07|789.67|791.95|789.55|0
1655385540000|2022-06-16 13:19:00|791.57|789.17|791.32|788.92|791.57|789.17|790.57|788.17|0
1655385550000|2022-06-16 13:19:10|791.82|789.42|791.32|788.92|792.07|789.67|791.32|788.92|0
1655385560000|2022-06-16 13:19:20|791.57|789.17|791.07|788.67|791.57|789.17|791.07|788.67|0
1655385570000|2022-06-16 13:19:30|791.32|788.92|791.32|788.92|791.32|788.92|791.07|788.67|0
1655385580000|2022-06-16 13:19:40|791.45|789.05|792.32|789.92|792.32|789.92|791.45|789.05|0
1655385590000|2022-06-16 13:19:50|792.82|790.42|792.82|790.42|792.95|790.55|792.57|790.17|0
1655385600000|2022-06-16 13:20:00|793.07|790.67|792.82|790.42|793.32|790.92|792.82|790.42|0
1655385610000|2022-06-16 13:20:10|792.07|789.67|792.32|789.92|792.57|790.17|792.07|789.67|0
1655385620000|2022-06-16 13:20:20|792.2|789.8|792.45|790.05|792.45|790.05|792.2|789.8|0
1655385630000|2022-06-16 13:20:30|792.32|789.92|792.82|790.42|792.95|790.55|792.32|789.92|0
1655385640000|2022-06-16 13:20:40|793.07|790.67|793.32|790.92|793.32|790.92|792.95|790.55|0
1655385650000|2022-06-16 13:20:50|793.2|790.8|793.57|791.17|793.57|791.17|793.07|790.67|0
1655385660000|2022-06-16 13:21:00|793.82|791.42|793.82|791.42|793.82|791.42|793.7|791.3|0
1655385670000|2022-06-16 13:21:10|794.07|791.67|793.82|791.42|794.07|791.67|793.32|790.92|0
1655385680000|2022-06-16 13:21:20|793.57|791.17|793.82|791.42|793.82|791.42|793.57|791.17|0
1655385690000|2022-06-16 13:21:30|793.95|791.55|793.57|791.17|794.07|791.67|793.57|791.17|0
1655385700000|2022-06-16 13:21:40|794.07|791.67|794.07|791.67|794.07|791.67|793.82|791.42|0
1655385710000|2022-06-16 13:21:50|794.57|792.17|795.07|792.67|795.07|792.67|794.57|792.17|0
1655385720000|2022-06-16 13:22:00|795.2|792.8|795.2|792.8|795.2|792.8|795.2|792.8|0
1655385730000|2022-06-16 13:22:10|795.32|792.92|795.57|793.17|795.57|793.17|795.32|792.92|0
1655385740000|2022-06-16 13:22:20|795.32|792.92|794.82|792.42|795.32|792.92|794.82|792.42|0
1655385750000|2022-06-16 13:22:30|795.07|792.67|795.32|792.92|795.57|793.17|795.07|792.67|0
1655385760000|2022-06-16 13:22:40|795.07|792.67|794.82|792.42|795.07|792.67|794.82|792.42|0
1655385770000|2022-06-16 13:22:50|795.07|792.67|795.45|793.05|795.45|793.05|795.07|792.67|0
1655385780000|2022-06-16 13:23:00|795.57|793.17|795.45|793.05|795.57|793.17|795.45|793.05|0
1655385790000|2022-06-16 13:23:10|795.32|792.92|796.07|793.67|796.07|793.67|795.32|792.92|0
1655385800000|2022-06-16 13:23:20|796.2|793.8|795.82|793.42|796.2|793.8|795.82|793.42|0
1655385810000|2022-06-16 13:23:30|796.07|793.67|796.07|793.67|796.32|793.92|796.07|793.67|0
1655385820000|2022-06-16 13:23:40|796.2|793.8|795.82|793.42|796.32|793.92|795.82|793.42|0
1655385830000|2022-06-16 13:23:50|796.07|793.67|796.07|793.67|796.32|793.92|796.07|793.67|0
1655385840000|2022-06-16 13:24:00|796.32|793.92|795.82|793.42|796.32|793.92|795.82|793.42|0
1655385850000|2022-06-16 13:24:10|796.07|793.67|795.82|793.42|796.07|793.67|795.82|793.42|0
1655385860000|2022-06-16 13:24:20|796.07|793.67|796.32|793.92|796.32|793.92|796.07|793.67|0
1655385870000|2022-06-16 13:24:30|796.07|793.67|795.57|793.17|796.07|793.67|795.57|793.17|0
1655385880000|2022-06-16 13:24:40|795.32|792.92|795.57|793.17|795.57|793.17|795.32|792.92|0
1655385890000|2022-06-16 13:24:50|796.07|793.67|796.07|793.67|796.32|793.92|796.07|793.67|0
1655385900000|2022-06-16 13:25:00|796.57|794.17|796.82|794.42|796.82|794.42|796.32|793.92|0
1655385910000|2022-06-16 13:25:10|796.32|793.92|797.32|794.92|797.32|794.92|796.32|793.92|0
1655385930000|2022-06-16 13:25:30|797.07|794.67|797.32|794.92|797.32|794.92|797.07|794.67|0
1655385950000|2022-06-16 13:25:50|797.07|794.67|797.32|794.92|797.32|794.92|797.07|794.67|0
1655385960000|2022-06-16 13:26:00|797.57|795.17|797.82|795.42|797.82|795.42|797.57|795.17|0
1655385970000|2022-06-16 13:26:10|798.07|795.67|798.07|795.67|798.07|795.67|797.82|795.42|0
1655385980000|2022-06-16 13:26:20|798.32|795.92|798.2|795.8|798.32|795.92|798.2|795.8|0
1655385990000|2022-06-16 13:26:30|797.82|795.42|797.57|795.17|797.82|795.42|797.57|795.17|0
1655386000000|2022-06-16 13:26:40|797.7|795.3|797.82|795.42|797.82|795.42|797.57|795.17|0
1655386010000|2022-06-16 13:26:50|798.07|795.67|797.07|794.67|798.07|795.67|797.07|794.67|0
1655386020000|2022-06-16 13:27:00|796.82|794.42|795.82|793.42|796.82|794.42|795.32|792.92|0
1655386030000|2022-06-16 13:27:10|796.32|793.92|795.07|792.67|796.32|793.92|795.07|792.67|0
1655386040000|2022-06-16 13:27:20|795.32|792.92|794.07|791.67|795.32|792.92|794.07|791.67|0
1655386050000|2022-06-16 13:27:30|793.82|791.42|794.57|792.17|794.57|792.17|793.82|791.42|0
1655386060000|2022-06-16 13:27:40|795.82|793.42|795.2|792.8|795.82|793.42|795.2|792.8|0
1655386070000|2022-06-16 13:27:50|795.82|793.42|797.2|794.8|797.2|794.8|795.82|793.42|0
1655386080000|2022-06-16 13:28:00|797.07|794.67|795.82|793.42|797.07|794.67|795.82|793.42|0
1655386090000|2022-06-16 13:28:10|795.45|793.05|794.82|792.42|795.45|793.05|794.82|792.42|0
1655386100000|2022-06-16 13:28:20|795.07|792.67|794.82|792.42|795.07|792.67|794.82|792.42|0
1655386110000|2022-06-16 13:28:30|795.07|792.67|795.82|793.42|795.82|793.42|795.07|792.67|0
1655386120000|2022-06-16 13:28:40|795.57|793.17|795.32|792.92|795.95|793.55|795.32|792.92|0
1655386130000|2022-06-16 13:28:50|795.57|793.17|796.07|793.67|796.07|793.67|795.57|793.17|0
1655386140000|2022-06-16 13:29:00|796.2|793.8|796.07|793.67|796.2|793.8|796.07|793.67|0
1655386150000|2022-06-16 13:29:10|797.07|794.67|797.57|795.17|797.57|795.17|797.07|794.67|0
1655386160000|2022-06-16 13:29:20|797.7|795.3|798.32|795.92|798.32|795.92|797.57|795.17|0
1655386170000|2022-06-16 13:29:30|798.07|795.67|797.95|795.55|798.07|795.67|797.95|795.55|0
1655386180000|2022-06-16 13:29:40|798.32|795.92|798.07|795.67|798.32|795.92|798.07|795.67|0
1655386190000|2022-06-16 13:29:50|797.82|795.42|797.32|794.92|797.82|795.42|797.32|794.92|0
1655386200000|2022-06-16 13:30:00|797.07|794.67|798.07|795.67|798.07|795.67|797.07|794.67|0
1655386210000|2022-06-16 13:30:10|798.32|795.92|801.32|798.92|801.32|798.92|798.32|795.92|0
1655386220000|2022-06-16 13:30:20|801.07|798.67|800.57|798.17|801.07|798.67|800.57|798.17|0
1655386230000|2022-06-16 13:30:30|800.07|797.67|800.07|797.67|800.07|797.67|800.07|797.67|0
1655386240000|2022-06-16 13:30:40|800.32|797.92|799.82|797.42|800.32|797.92|799.32|796.92|0
1655386250000|2022-06-16 13:30:50|800.07|797.67|797.82|795.42|800.07|797.67|797.82|795.42|0
1655386260000|2022-06-16 13:31:00|795.82|793.42|796.82|794.42|797.57|795.17|795.82|793.42|0
1655386270000|2022-06-16 13:31:10|795.82|793.42|795.32|792.92|795.82|793.42|795.32|792.92|0
1655386280000|2022-06-16 13:31:20|794.82|792.42|793.82|791.42|794.82|792.42|793.82|791.42|0
1655386290000|2022-06-16 13:31:30|794.07|791.67|795.07|792.67|795.07|792.67|793.82|791.42|0
1655386300000|2022-06-16 13:31:40|794.57|792.17|793.57|791.17|794.57|792.17|793.57|791.17|0
1655386310000|2022-06-16 13:31:50|793.82|791.42|795.32|792.92|795.32|792.92|793.82|791.42|0
1655386320000|2022-06-16 13:32:00|796.32|793.92|796.07|793.67|796.32|793.92|795.82|793.42|0
1655386330000|2022-06-16 13:32:10|796.57|794.17|798.07|795.67|798.07|795.67|796.57|794.17|0
1655386340000|2022-06-16 13:32:20|796.57|794.17|795.57|793.17|796.57|794.17|795.57|793.17|0
1655386350000|2022-06-16 13:32:30|794.57|792.17|794.07|791.67|794.57|792.17|793.45|791.05|0
1655386360000|2022-06-16 13:32:40|793.32|790.92|795.32|792.92|795.32|792.92|793.32|790.92|0
1655386370000|2022-06-16 13:32:50|796.07|793.67|795.82|793.42|796.07|793.67|795.07|792.67|0
1655386380000|2022-06-16 13:33:00|794.32|791.92|796.2|793.8|796.2|793.8|794.32|791.92|0
1655386390000|2022-06-16 13:33:10|796.32|793.92|795.57|793.17|796.7|794.3|795.32|792.92|0
1655386400000|2022-06-16 13:33:20|796.57|794.17|798.82|796.42|798.82|796.42|796.57|794.17|0
1655386410000|2022-06-16 13:33:30|800.32|797.92|801.32|798.92|801.82|799.42|800.32|797.92|0
1655386420000|2022-06-16 13:33:40|802.32|799.92|802.32|799.92|802.32|799.92|801.82|799.42|0
1655386430000|2022-06-16 13:33:50|803.07|800.67|803.32|800.92|803.32|800.92|802.82|800.42|0
1655386440000|2022-06-16 13:34:00|804.07|801.67|804.07|801.67|804.32|801.92|803.82|801.42|0
1655386450000|2022-06-16 13:34:10|804.82|802.42|806.32|803.92|806.32|803.92|804.82|802.42|0
1655386460000|2022-06-16 13:34:20|807.57|805.17|807.07|804.67|807.57|805.17|806.82|804.42|0
1655386470000|2022-06-16 13:34:30|806.82|804.42|806.82|804.42|806.82|804.42|806.57|804.17|0
1655386480000|2022-06-16 13:34:40|807.82|805.42|806.82|804.42|807.82|805.42|806.82|804.42|0
1655386490000|2022-06-16 13:34:50|807.32|804.92|806.82|804.42|807.32|804.92|806.82|804.42|0
1655386500000|2022-06-16 13:35:00|807.32|804.92|808.07|805.67|808.32|805.92|806.82|804.42|0
1655386510000|2022-06-16 13:35:10|808.32|805.92|807.57|805.17|808.32|805.92|807.57|805.17|0
1655386520000|2022-06-16 13:35:20|808.07|805.67|807.07|804.67|808.07|805.67|807.07|804.67|0
1655386530000|2022-06-16 13:35:30|805.82|803.42|805.07|802.67|806.32|803.92|804.57|802.17|0
1655386540000|2022-06-16 13:35:40|805.32|802.92|805.82|803.42|805.82|803.42|804.07|801.67|0
1655386550000|2022-06-16 13:35:50|805.32|802.92|804.7|802.3|805.32|802.92|804.7|802.3|0
1655386560000|2022-06-16 13:36:00|804.57|802.17|806.32|803.92|806.32|803.92|804.57|802.17|0
1655386570000|2022-06-16 13:36:10|804.57|802.17|803.82|801.42|804.57|802.17|802.57|800.17|0
1655386580000|2022-06-16 13:36:20|804.57|802.17|803.32|800.92|804.57|802.17|802.32|799.92|0
1655386590000|2022-06-16 13:36:30|804.82|802.42|804.07|801.67|804.82|802.42|803.32|800.92|0
1655386600000|2022-06-16 13:36:40|803.32|800.92|804.32|801.92|804.32|801.92|803.32|800.92|0
1655386610000|2022-06-16 13:36:50|805.57|803.17|804.32|801.92|806.82|804.42|804.32|801.92|0
1655386620000|2022-06-16 13:37:00|804.45|802.05|805.07|802.67|806.32|803.92|804.45|802.05|0
1655386630000|2022-06-16 13:37:10|805.82|803.42|805.57|803.17|805.82|803.42|804.32|801.92|0
1655386640000|2022-06-16 13:37:20|804.82|802.42|806.57|804.17|806.57|804.17|804.82|802.42|0
1655386650000|2022-06-16 13:37:30|806.32|803.92|806.57|804.17|806.57|804.17|806.07|803.67|0
1655386660000|2022-06-16 13:37:40|806.07|803.67|805.82|803.42|806.32|803.92|805.82|803.42|0
1655386670000|2022-06-16 13:37:50|805.57|803.17|806.32|803.92|806.57|804.17|805.57|803.17|0
1655386680000|2022-06-16 13:38:00|805.82|803.42|807.32|804.92|807.57|805.17|805.82|803.42|0
1655386690000|2022-06-16 13:38:10|807.82|805.42|811.82|809.42|811.82|809.42|807.82|805.42|0
1655386700000|2022-06-16 13:38:20|812.32|809.92|810.07|807.67|812.32|809.92|810.07|807.67|0
1655386710000|2022-06-16 13:38:30|810.57|808.17|813.07|810.67|813.07|810.67|810.57|808.17|0
1655386720000|2022-06-16 13:38:40|812.32|809.92|813.32|810.92|813.82|811.42|812.32|809.92|0
1655386730000|2022-06-16 13:38:50|814.07|811.67|816.82|814.42|816.82|814.42|814.07|811.67|0
1655386740000|2022-06-16 13:39:00|817.07|814.67|819.32|816.92|819.32|816.92|816.32|813.92|0
1655386750000|2022-06-16 13:39:10|819.57|817.17|818.57|816.17|819.57|817.17|818.32|815.92|0
1655386760000|2022-06-16 13:39:20|818.32|815.92|816.07|813.67|818.32|815.92|816.07|813.67|0
1655386770000|2022-06-16 13:39:30|815.57|813.17|815.82|813.42|815.82|813.42|814.82|812.42|0
1655386780000|2022-06-16 13:39:40|815.32|812.92|814.32|811.92|815.32|812.92|814.32|811.92|0
1655386790000|2022-06-16 13:39:50|814.57|812.17|814.57|812.17|814.57|812.17|814.07|811.67|0
1655386800000|2022-06-16 13:40:00|814.82|812.42|815.57|813.17|816.07|813.67|814.82|812.42|0
1655386810000|2022-06-16 13:40:10|816.32|813.92|815.57|813.17|816.32|813.92|813.82|811.42|0
1655386820000|2022-06-16 13:40:20|815.32|812.92|815.82|813.42|816.07|813.67|815.32|812.92|0
1655386830000|2022-06-16 13:40:30|814.7|812.3|816.32|813.92|816.32|813.92|814.7|812.3|0
1655386840000|2022-06-16 13:40:40|816.57|814.17|816.82|814.42|817.07|814.67|815.82|813.42|0
1655386850000|2022-06-16 13:40:50|817.57|815.17|815.82|813.42|817.57|815.17|815.82|813.42|0
1655386860000|2022-06-16 13:41:00|816.82|814.42|816.82|814.42|818.07|815.67|816.32|813.92|0
1655386870000|2022-06-16 13:41:10|817.32|814.92|818.2|815.8|818.2|815.8|817.32|814.92|0
1655386880000|2022-06-16 13:41:20|818.07|815.67|817.32|814.92|818.07|815.67|817.07|814.67|0
1655386890000|2022-06-16 13:41:30|818.07|815.67|818.82|816.42|819.32|816.92|818.07|815.67|0
1655386900000|2022-06-16 13:41:40|818.32|815.92|818.82|816.42|818.82|816.42|817.82|815.42|0
1655386910000|2022-06-16 13:41:50|818.45|816.05|818.57|816.17|819.07|816.67|818.45|816.05|0
1655386920000|2022-06-16 13:42:00|817.82|815.42|817.32|814.92|818.07|815.67|817.32|814.92|0
1655386930000|2022-06-16 13:42:10|816.07|813.67|813.82|811.42|816.07|813.67|813.82|811.42|0
1655386940000|2022-06-16 13:42:20|812.57|810.17|812.07|809.67|813.07|810.67|812.07|809.67|0
1655386950000|2022-06-16 13:42:30|811.82|809.42|811.82|809.42|811.82|809.42|811.07|808.67|0
1655386960000|2022-06-16 13:42:40|814.57|812.17|815.82|813.42|815.82|813.42|814.57|812.17|0
1655386970000|2022-06-16 13:42:50|815.32|812.92|816.07|813.67|816.07|813.67|814.32|811.92|0
1655386980000|2022-06-16 13:43:00|815.82|813.42|814.57|812.17|815.82|813.42|814.57|812.17|0
1655386990000|2022-06-16 13:43:10|813.82|811.42|813.82|811.42|813.82|811.42|813.45|811.05|0
1655387000000|2022-06-16 13:43:20|814.32|811.92|815.32|812.92|815.32|812.92|814.07|811.67|0
1655387010000|2022-06-16 13:43:30|815.57|813.17|817.32|814.92|817.32|814.92|815.57|813.17|0
1655387020000|2022-06-16 13:43:40|817.07|814.67|818.57|816.17|818.57|816.17|817.07|814.67|0
1655387030000|2022-06-16 13:43:50|819.82|817.42|820.07|817.67|820.07|817.67|819.82|817.42|0
1655387040000|2022-06-16 13:44:00|820.32|817.92|821.32|818.92|821.82|819.42|820.32|817.92|0
1655387050000|2022-06-16 13:44:10|820.57|818.17|818.32|815.92|820.57|818.17|818.32|815.92|0
1655387060000|2022-06-16 13:44:20|819.07|816.67|820.07|817.67|820.07|817.67|819.07|816.67|0
1655387070000|2022-06-16 13:44:30|820.32|817.92|819.82|817.42|820.82|818.42|819.82|817.42|0
1655387080000|2022-06-16 13:44:40|820.07|817.67|819.45|817.05|820.2|817.8|819.45|817.05|0
1655387090000|2022-06-16 13:44:50|819.7|817.3|818.32|815.92|820.07|817.67|818.32|815.92|0
1655387100000|2022-06-16 13:45:00|818.82|816.42|817.82|815.42|819.82|817.42|817.82|815.42|0
1655387110000|2022-06-16 13:45:10|816.07|813.67|813.32|810.92|816.07|813.67|813.32|810.92|0
1655387120000|2022-06-16 13:45:20|812.57|810.17|811.82|809.42|812.57|810.17|809.57|807.17|0
1655387130000|2022-06-16 13:45:30|810.57|808.17|810.82|808.42|811.32|808.92|810.57|808.17|0
1655387140000|2022-06-16 13:45:40|809.32|806.92|811.32|808.92|811.32|808.92|809.32|806.92|0
1655387150000|2022-06-16 13:45:50|810.82|808.42|810.82|808.42|810.82|808.42|810.07|807.67|0
1655387160000|2022-06-16 13:46:00|811.57|809.17|811.82|809.42|811.82|809.42|811.57|809.17|0
1655387170000|2022-06-16 13:46:10|811.32|808.92|811.57|809.17|812.32|809.92|811.32|808.92|0
1655387180000|2022-06-16 13:46:20|811.2|808.8|812.7|810.3|812.7|810.3|811.2|808.8|0
1655387190000|2022-06-16 13:46:30|811.82|809.42|812.32|809.92|812.32|809.92|811.57|809.17|0
1655387200000|2022-06-16 13:46:40|811.82|809.42|812.32|809.92|813.32|810.92|811.82|809.42|0
1655387210000|2022-06-16 13:46:50|811.32|808.92|803.82|801.42|811.32|808.92|803.82|801.42|0
1655387220000|2022-06-16 13:47:00|804.82|802.42|802.32|799.92|804.82|802.42|802.32|799.92|0
1655387230000|2022-06-16 13:47:10|803.82|801.42|805.57|803.17|805.57|803.17|803.82|801.42|0
1655387240000|2022-06-16 13:47:20|804.82|802.42|806.07|803.67|806.07|803.67|803.82|801.42|0
1655387250000|2022-06-16 13:47:30|805.57|803.17|806.57|804.17|807.32|804.92|805.57|803.17|0
1655387260000|2022-06-16 13:47:40|806.82|804.42|805.07|802.67|806.82|804.42|805.07|802.67|0
1655387270000|2022-06-16 13:47:50|805.32|802.92|807.32|804.92|807.32|804.92|805.32|802.92|0
1655387280000|2022-06-16 13:48:00|808.57|806.17|808.32|805.92|809.82|807.42|808.32|805.92|0
1655387290000|2022-06-16 13:48:10|809.32|806.92|809.57|807.17|809.82|807.42|808.82|806.42|0
1655387300000|2022-06-16 13:48:20|806.82|804.42|807.32|804.92|807.32|804.92|806.82|804.42|0
1655387310000|2022-06-16 13:48:30|806.57|804.17|805.82|803.42|806.82|804.42|805.82|803.42|0
1655387320000|2022-06-16 13:48:40|806.57|804.17|805.32|802.92|806.82|804.42|805.32|802.92|0
1655387330000|2022-06-16 13:48:50|806.57|804.17|805.82|803.42|806.57|804.17|805.57|803.17|0
1655387340000|2022-06-16 13:49:00|805.57|803.17|807.57|805.17|807.57|805.17|805.07|802.67|0
1655387350000|2022-06-16 13:49:10|806.82|804.42|806.82|804.42|807.82|805.42|806.82|804.42|0
1655387360000|2022-06-16 13:49:20|805.32|802.92|803.07|800.67|805.32|802.92|803.07|800.67|0
1655387370000|2022-06-16 13:49:30|804.82|802.42|805.07|802.67|805.32|802.92|804.57|802.17|0
1655387380000|2022-06-16 13:49:40|805.82|803.42|807.32|804.92|807.32|804.92|805.82|803.42|0
1655387390000|2022-06-16 13:49:50|807.57|805.17|807.32|804.92|808.07|805.67|807.32|804.92|0
1655387400000|2022-06-16 13:50:00|808.07|805.67|810.32|807.92|810.82|808.42|808.07|805.67|0
1655387410000|2022-06-16 13:50:10|811.82|809.42|813.07|810.67|813.07|810.67|811.82|809.42|0
1655387420000|2022-06-16 13:50:20|813.32|810.92|810.82|808.42|813.32|810.92|810.82|808.42|0
1655387430000|2022-06-16 13:50:30|811.07|808.67|811.82|809.42|811.82|809.42|810.57|808.17|0
1655387440000|2022-06-16 13:50:40|812.32|809.92|812.82|810.42|813.32|810.92|812.32|809.92|0
1655387450000|2022-06-16 13:50:50|813.57|811.17|813.57|811.17|813.57|811.17|812.82|810.42|0
1655387460000|2022-06-16 13:51:00|813.7|811.3|815.32|812.92|815.32|812.92|813.7|811.3|0
1655387470000|2022-06-16 13:51:10|815.82|813.42|814.32|811.92|815.82|813.42|813.57|811.17|0
1655387480000|2022-06-16 13:51:20|813.32|810.92|813.57|811.17|815.07|812.67|813.32|810.92|0
1655387490000|2022-06-16 13:51:30|813.07|810.67|814.07|811.67|814.07|811.67|812.07|809.67|0
1655387500000|2022-06-16 13:51:40|814.57|812.17|815.07|812.67|815.32|812.92|814.57|812.17|0
1655387510000|2022-06-16 13:51:50|814.82|812.42|814.57|812.17|815.32|812.92|814.57|812.17|0
1655387520000|2022-06-16 13:52:00|815.32|812.92|814.57|812.17|816.07|813.67|814.57|812.17|0
1655387530000|2022-06-16 13:52:10|815.07|812.67|813.32|810.92|815.82|813.42|813.32|810.92|0
1655387540000|2022-06-16 13:52:20|813.82|811.42|814.07|811.67|814.07|811.67|813.82|811.42|0
1655387550000|2022-06-16 13:52:30|815.07|812.67|815.07|812.67|815.57|813.17|815.07|812.67|0
1655387560000|2022-06-16 13:52:40|814.82|812.42|814.07|811.67|815.57|813.17|814.07|811.67|0
1655387570000|2022-06-16 13:52:50|812.82|810.42|813.57|811.17|813.57|811.17|812.82|810.42|0
1655387580000|2022-06-16 13:53:00|814.07|811.67|814.57|812.17|815.82|813.42|814.07|811.67|0
1655387590000|2022-06-16 13:53:10|814.7|812.3|813.57|811.17|814.7|812.3|813.57|811.17|0
1655387600000|2022-06-16 13:53:20|815.07|812.67|815.32|812.92|815.82|813.42|815.07|812.67|0
1655387610000|2022-06-16 13:53:30|814.82|812.42|815.57|813.17|816.07|813.67|814.82|812.42|0
1655387630000|2022-06-16 13:53:50|814.57|812.17|816.57|814.17|816.57|814.17|814.57|812.17|0
1655387640000|2022-06-16 13:54:00|816.82|814.42|816.7|814.3|817.82|815.42|816.7|814.3|0
1655387650000|2022-06-16 13:54:10|816.32|813.92|818.57|816.17|818.82|816.42|816.32|813.92|0
1655387660000|2022-06-16 13:54:20|818.82|816.42|817.32|814.92|818.82|816.42|817.32|814.92|0
1655387670000|2022-06-16 13:54:30|816.07|813.67|815.07|812.67|816.07|813.67|813.82|811.42|0
1655387680000|2022-06-16 13:54:40|815.57|813.17|817.07|814.67|817.07|814.67|815.57|813.17|0
1655387690000|2022-06-16 13:54:50|816.45|814.05|815.07|812.67|816.45|814.05|815.07|812.67|0
1655387700000|2022-06-16 13:55:00|816.57|814.17|815.57|813.17|816.57|814.17|815.07|812.67|0
1655387710000|2022-06-16 13:55:10|815.07|812.67|813.57|811.17|815.07|812.67|813.32|810.92|0
1655387720000|2022-06-16 13:55:20|814.57|812.17|813.57|811.17|814.57|812.17|813.2|810.8|0
1655387730000|2022-06-16 13:55:30|813.82|811.42|813.07|810.67|814.32|811.92|813.07|810.67|0
1655387740000|2022-06-16 13:55:40|814.07|811.67|814.07|811.67|814.57|812.17|813.57|811.17|0
1655387750000|2022-06-16 13:55:50|815.57|813.17|816.57|814.17|816.57|814.17|815.57|813.17|0
1655387760000|2022-06-16 13:56:00|816.82|814.42|816.57|814.17|816.82|814.42|816.32|813.92|0
1655387770000|2022-06-16 13:56:10|815.57|813.17|815.07|812.67|815.57|813.17|814.82|812.42|0
1655387780000|2022-06-16 13:56:20|815.2|812.8|816.2|813.8|816.2|813.8|814.45|812.05|0
1655387790000|2022-06-16 13:56:30|816.07|813.67|817.07|814.67|817.57|815.17|816.07|813.67|0
1655387800000|2022-06-16 13:56:40|817.2|814.8|816.82|814.42|817.2|814.8|816.82|814.42|0
1655387810000|2022-06-16 13:56:50|817.2|814.8|814.82|812.42|817.2|814.8|814.82|812.42|0
1655387820000|2022-06-16 13:57:00|815.57|813.17|817.07|814.67|817.07|814.67|815.57|813.17|0
1655387830000|2022-06-16 13:57:10|816.57|814.17|817.57|815.17|817.57|815.17|816.57|814.17|0
1655387840000|2022-06-16 13:57:20|816.57|814.17|814.45|812.05|816.57|814.17|814.45|812.05|0
1655387850000|2022-06-16 13:57:30|814.07|811.67|814.82|812.42|814.82|812.42|813.82|811.42|0
1655387860000|2022-06-16 13:57:40|814.07|811.67|813.32|810.92|814.07|811.67|813.32|810.92|0
1655387870000|2022-06-16 13:57:50|813.82|811.42|811.57|809.17|813.82|811.42|811.57|809.17|0
1655387880000|2022-06-16 13:58:00|811.45|809.05|813.07|810.67|813.07|810.67|811.45|809.05|0
1655387890000|2022-06-16 13:58:10|813.32|810.92|810.32|807.92|813.32|810.92|810.32|807.92|0
1655387900000|2022-06-16 13:58:20|809.82|807.42|808.07|805.67|809.82|807.42|808.07|805.67|0
1655387910000|2022-06-16 13:58:30|808.57|806.17|809.57|807.17|809.57|807.17|808.07|805.67|0
1655387920000|2022-06-16 13:58:40|808.07|805.67|808.57|806.17|808.57|806.17|807.57|805.17|0
1655387930000|2022-06-16 13:58:50|808.82|806.42|809.82|807.42|810.07|807.67|808.82|806.42|0
1655387940000|2022-06-16 13:59:00|810.07|807.67|810.95|808.55|810.95|808.55|810.07|807.67|0
1655387950000|2022-06-16 13:59:10|811.57|809.17|813.07|810.67|813.07|810.67|811.57|809.17|0
1655387960000|2022-06-16 13:59:20|811.82|809.42|811.07|808.67|811.82|809.42|810.07|807.67|0
1655387970000|2022-06-16 13:59:30|812.07|809.67|812.57|810.17|812.57|810.17|812.07|809.67|0
1655387980000|2022-06-16 13:59:40|812.82|810.42|813.32|810.92|813.57|811.17|812.82|810.42|0
1655387990000|2022-06-16 13:59:50|814.07|811.67|813.95|811.55|814.07|811.67|813.82|811.42|0
1655388000000|2022-06-16 14:00:00|815.57|813.17|816.07|813.67|816.07|813.67|815.57|813.17|0
1655388010000|2022-06-16 14:00:10|816.82|814.42|818.07|815.67|818.07|815.67|816.82|814.42|0
1655388020000|2022-06-16 14:00:20|818.2|815.8|818.07|815.67|818.2|815.8|817.82|815.42|0
1655388030000|2022-06-16 14:00:30|817.07|814.67|816.07|813.67|817.07|814.67|815.57|813.17|0
1655388040000|2022-06-16 14:00:40|817.45|815.05|817.82|815.42|818.32|815.92|817.45|815.05|0
1655388050000|2022-06-16 14:00:50|817.57|815.17|817.57|815.17|817.95|815.55|817.2|814.8|0
1655388060000|2022-06-16 14:01:00|819.07|816.67|817.95|815.55|819.32|816.92|817.95|815.55|0
1655388070000|2022-06-16 14:01:10|818.57|816.17|818.32|815.92|818.57|816.17|818.07|815.67|0
1655388080000|2022-06-16 14:01:20|818.2|815.8|816.82|814.42|818.2|815.8|816.82|814.42|0
1655388090000|2022-06-16 14:01:30|815.82|813.42|817.32|814.92|817.32|814.92|815.82|813.42|0
1655388100000|2022-06-16 14:01:40|817.2|814.8|814.32|811.92|817.2|814.8|814.32|811.92|0
1655388110000|2022-06-16 14:01:50|814.82|812.42|811.82|809.42|814.95|812.55|811.82|809.42|0
1655388120000|2022-06-16 14:02:00|812.57|810.17|813.57|811.17|813.57|811.17|812.32|809.92|0
1655388130000|2022-06-16 14:02:10|812.82|810.42|816.07|813.67|816.07|813.67|812.82|810.42|0
1655388140000|2022-06-16 14:02:20|816.57|814.17|815.07|812.67|816.57|814.17|814.07|811.67|0
1655388150000|2022-06-16 14:02:30|815.32|812.92|815.82|813.42|816.07|813.67|815.32|812.92|0
1655388160000|2022-06-16 14:02:40|816.57|814.17|817.07|814.67|817.07|814.67|816.57|814.17|0
1655388170000|2022-06-16 14:02:50|817.82|815.42|818.32|815.92|818.32|815.92|817.82|815.42|0
1655388180000|2022-06-16 14:03:00|818.82|816.42|817.82|815.42|818.82|816.42|817.82|815.42|0
1655388190000|2022-06-16 14:03:10|819.32|816.92|818.07|815.67|819.32|816.92|818.07|815.67|0
1655388200000|2022-06-16 14:03:20|817.82|815.42|817.57|815.17|819.32|816.92|817.57|815.17|0
1655388210000|2022-06-16 14:03:30|817.7|815.3|814.32|811.92|817.7|815.3|814.32|811.92|0
1655388220000|2022-06-16 14:03:40|815.07|812.67|817.07|814.67|817.07|814.67|815.07|812.67|0
1655388230000|2022-06-16 14:03:50|817.57|815.17|818.07|815.67|818.07|815.67|816.57|814.17|0
1655388240000|2022-06-16 14:04:00|817.82|815.42|817.32|814.92|818.07|815.67|816.57|814.17|0
1655388250000|2022-06-16 14:04:10|817.57|815.17|818.32|815.92|818.32|815.92|817.57|815.17|0
1655388260000|2022-06-16 14:04:20|818.82|816.42|819.7|817.3|819.7|817.3|818.82|816.42|0
1655388270000|2022-06-16 14:04:30|819.32|816.92|819.07|816.67|819.82|817.42|819.07|816.67|0
1655388280000|2022-06-16 14:04:40|820.07|817.67|822.07|819.67|822.07|819.67|820.07|817.67|0
1655388290000|2022-06-16 14:04:50|822.32|819.92|821.32|818.92|822.32|819.92|820.82|818.42|0
1655388300000|2022-06-16 14:05:00|822.07|819.67|823.07|820.67|823.07|820.67|822.07|819.67|0
1655388310000|2022-06-16 14:05:10|823.82|821.42|823.82|821.42|824.32|821.92|823.82|821.42|0
1655388320000|2022-06-16 14:05:20|825.32|822.92|825.57|823.17|825.57|823.17|824.82|822.42|0
1655388330000|2022-06-16 14:05:30|826.32|823.92|825.82|823.42|826.32|823.92|825.57|823.17|0
1655388340000|2022-06-16 14:05:40|826.2|823.8|826.32|823.92|827.07|824.67|826.2|823.8|0
1655388350000|2022-06-16 14:05:50|825.32|822.92|825.57|823.17|825.57|823.17|824.82|822.42|0
1655388360000|2022-06-16 14:06:00|825.32|822.92|821.82|819.42|825.32|822.92|821.82|819.42|0
1655388370000|2022-06-16 14:06:10|823.07|820.67|821.32|818.92|823.07|820.67|821.32|818.92|0
1655388380000|2022-06-16 14:06:20|822.07|819.67|822.57|820.17|822.57|820.17|822.07|819.67|0
1655388390000|2022-06-16 14:06:30|822.82|820.42|823.57|821.17|823.57|821.17|822.82|820.42|0
1655388400000|2022-06-16 14:06:40|824.07|821.67|823.57|821.17|824.07|821.67|823.57|821.17|0
1655388410000|2022-06-16 14:06:50|823.82|821.42|823.32|820.92|823.82|821.42|823.07|820.67|0
1655388420000|2022-06-16 14:07:00|823.82|821.42|823.32|820.92|823.82|821.42|822.82|820.42|0
1655388430000|2022-06-16 14:07:10|824.57|822.17|824.07|821.67|824.57|822.17|823.82|821.42|0
1655388440000|2022-06-16 14:07:20|824.57|822.17|825.07|822.67|825.07|822.67|823.82|821.42|0
1655388450000|2022-06-16 14:07:30|824.57|822.17|825.7|823.3|825.7|823.3|824.57|822.17|0
1655388460000|2022-06-16 14:07:40|825.07|822.67|825.32|822.92|825.32|822.92|824.57|822.17|0
1655388470000|2022-06-16 14:07:50|824.82|822.42|825.82|823.42|825.82|823.42|824.82|822.42|0
1655388480000|2022-06-16 14:08:00|826.32|823.92|826.57|824.17|826.57|824.17|824.57|822.17|0
1655388490000|2022-06-16 14:08:10|826.82|824.42|827.82|825.42|827.82|825.42|826.82|824.42|0
1655388500000|2022-06-16 14:08:20|827.32|824.92|827.32|824.92|827.32|824.92|826.95|824.55|0
1655388510000|2022-06-16 14:08:30|828.07|825.67|826.07|823.67|828.07|825.67|826.07|823.67|0
1655388520000|2022-06-16 14:08:40|826.32|823.92|827.07|824.67|827.07|824.67|826.07|823.67|0
1655388530000|2022-06-16 14:08:50|825.57|823.17|825.07|822.67|825.57|823.17|825.07|822.67|0
1655388540000|2022-06-16 14:09:00|825.57|823.17|824.32|821.92|825.57|823.17|824.32|821.92|0
1655388550000|2022-06-16 14:09:10|823.57|821.17|825.32|822.92|825.57|823.17|823.57|821.17|0
1655388560000|2022-06-16 14:09:20|825.07|822.67|823.32|820.92|825.07|822.67|823.32|820.92|0
1655388570000|2022-06-16 14:09:30|822.45|820.05|822.32|819.92|822.7|820.3|822.32|819.92|0
1655388580000|2022-06-16 14:09:40|823.32|820.92|823.32|820.92|823.82|821.42|823.32|820.92|0
1655388590000|2022-06-16 14:09:50|822.57|820.17|822.07|819.67|823.07|820.67|822.07|819.67|0
1655388600000|2022-06-16 14:10:00|822.57|820.17|823.07|820.67|823.07|820.67|822.57|820.17|0
1655388610000|2022-06-16 14:10:10|824.07|821.67|823.82|821.42|824.07|821.67|823.82|821.42|0
1655388620000|2022-06-16 14:10:20|824.82|822.42|824.07|821.67|824.82|822.42|823.07|820.67|0
1655388630000|2022-06-16 14:10:30|823.32|820.92|825.07|822.67|825.57|823.17|823.32|820.92|0
1655388640000|2022-06-16 14:10:40|824.57|822.17|825.57|823.17|825.57|823.17|824.57|822.17|0
1655388650000|2022-06-16 14:10:50|825.82|823.42|826.07|823.67|826.07|823.67|825.32|822.92|0
1655388660000|2022-06-16 14:11:00|825.57|823.17|827.07|824.67|827.07|824.67|825.57|823.17|0
1655388670000|2022-06-16 14:11:10|825.32|822.92|826.57|824.17|826.57|824.17|825.32|822.92|0
1655388680000|2022-06-16 14:11:20|827.32|824.92|827.82|825.42|827.82|825.42|827.32|824.92|0
1655388690000|2022-06-16 14:11:30|828.07|825.67|827.82|825.42|828.32|825.92|827.57|825.17|0
1655388700000|2022-06-16 14:11:40|827.7|825.3|827.32|824.92|827.7|825.3|826.82|824.42|0
1655388710000|2022-06-16 14:11:50|828.32|825.92|827.82|825.42|828.32|825.92|827.32|824.92|0
1655388720000|2022-06-16 14:12:00|828.2|825.8|827.57|825.17|828.32|825.92|827.57|825.17|0
1655388730000|2022-06-16 14:12:10|827.82|825.42|827.07|824.67|827.82|825.42|827.07|824.67|0
1655388740000|2022-06-16 14:12:20|826.82|824.42|826.32|823.92|826.82|824.42|826.07|823.67|0
1655388750000|2022-06-16 14:12:30|826.82|824.42|827.7|825.3|827.7|825.3|826.82|824.42|0
1655388760000|2022-06-16 14:12:40|827.57|825.17|828.07|825.67|828.07|825.67|827.57|825.17|0
1655388770000|2022-06-16 14:12:50|828.2|825.8|826.32|823.92|828.2|825.8|826.32|823.92|0
1655388780000|2022-06-16 14:13:00|826.57|824.17|825.57|823.17|826.7|824.3|825.57|823.17|0
1655388790000|2022-06-16 14:13:10|825.2|822.8|825.82|823.42|825.82|823.42|824.82|822.42|0
1655388800000|2022-06-16 14:13:20|824.32|821.92|823.57|821.17|824.32|821.92|823.57|821.17|0
1655388810000|2022-06-16 14:13:30|824.32|821.92|824.32|821.92|824.32|821.92|824.32|821.92|0
1655388820000|2022-06-16 14:13:40|824.57|822.17|825.57|823.17|825.57|823.17|824.07|821.67|0
1655388830000|2022-06-16 14:13:50|825.82|823.42|825.82|823.42|825.82|823.42|825.82|823.42|0
1655388840000|2022-06-16 14:14:00|825.57|823.17|825.82|823.42|825.82|823.42|825.07|822.67|0
1655388850000|2022-06-16 14:14:10|824.45|822.05|823.32|820.92|824.45|822.05|823.32|820.92|0
1655388860000|2022-06-16 14:14:20|822.57|820.17|824.32|821.92|824.32|821.92|822.32|819.92|0
1655388870000|2022-06-16 14:14:30|824.57|822.17|825.57|823.17|825.82|823.42|824.57|822.17|0
1655388880000|2022-06-16 14:14:40|826.07|823.67|826.2|823.8|826.2|823.8|825.82|823.42|0
1655388890000|2022-06-16 14:14:50|826.07|823.67|826.82|824.42|826.82|824.42|826.07|823.67|0
1655388900000|2022-06-16 14:15:00|827.57|825.17|827.82|825.42|827.82|825.42|827.07|824.67|0
1655388910000|2022-06-16 14:15:10|827.07|824.67|826.07|823.67|827.07|824.67|825.32|822.92|0
1655388920000|2022-06-16 14:15:20|827.32|824.92|826.82|824.42|827.57|825.17|826.82|824.42|0
1655388930000|2022-06-16 14:15:30|826.07|823.67|824.32|821.92|826.07|823.67|824.32|821.92|0
1655388940000|2022-06-16 14:15:40|825.07|822.67|825.32|822.92|825.57|823.17|825.07|822.67|0
1655388950000|2022-06-16 14:15:50|825.07|822.67|824.57|822.17|825.07|822.67|824.57|822.17|0
1655388960000|2022-06-16 14:16:00|824.2|821.8|823.32|820.92|824.2|821.8|823.32|820.92|0
1655388970000|2022-06-16 14:16:10|823.82|821.42|824.32|821.92|824.32|821.92|823.07|820.67|0
1655388980000|2022-06-16 14:16:20|824.82|822.42|824.32|821.92|824.82|822.42|824.07|821.67|0
1655388990000|2022-06-16 14:16:30|823.07|820.67|824.32|821.92|824.32|821.92|822.57|820.17|0
1655389000000|2022-06-16 14:16:40|824.82|822.42|823.07|820.67|825.07|822.67|823.07|820.67|0
1655389010000|2022-06-16 14:16:50|822.45|820.05|822.57|820.17|822.82|820.42|822.07|819.67|0
1655389020000|2022-06-16 14:17:00|822.07|819.67|821.57|819.17|822.7|820.3|821.57|819.17|0
1655389030000|2022-06-16 14:17:10|820.57|818.17|820.82|818.42|820.82|818.42|820.07|817.67|0
1655389040000|2022-06-16 14:17:20|821.57|819.17|818.82|816.42|821.57|819.17|818.82|816.42|0
1655389050000|2022-06-16 14:17:30|818.57|816.17|819.57|817.17|819.57|817.17|818.57|816.17|0
1655389060000|2022-06-16 14:17:40|819.82|817.42|819.32|816.92|819.82|817.42|819.32|816.92|0
1655389070000|2022-06-16 14:17:50|819.07|816.67|819.57|817.17|819.57|817.17|819.07|816.67|0
1655389080000|2022-06-16 14:18:00|819.82|817.42|819.82|817.42|820.82|818.42|819.82|817.42|0
1655389090000|2022-06-16 14:18:10|819.07|816.67|819.07|816.67|819.07|816.67|819.07|816.67|0
1655389100000|2022-06-16 14:18:20|819.32|816.92|819.82|817.42|819.82|817.42|819.32|816.92|0
1655389110000|2022-06-16 14:18:30|820.07|817.67|822.82|820.42|822.82|820.42|820.07|817.67|0
1655389120000|2022-06-16 14:18:40|823.07|820.67|823.82|821.42|824.07|821.67|823.07|820.67|0
1655389130000|2022-06-16 14:18:50|824.07|821.67|823.57|821.17|824.07|821.67|822.82|820.42|0
1655389140000|2022-06-16 14:19:00|823.82|821.42|824.57|822.17|824.57|822.17|823.82|821.42|0
1655389150000|2022-06-16 14:19:10|826.07|823.67|826.32|823.92|826.32|823.92|825.57|823.17|0
1655389160000|2022-06-16 14:19:20|825.45|823.05|824.07|821.67|825.45|823.05|824.07|821.67|0
1655389170000|2022-06-16 14:19:30|825.07|822.67|826.32|823.92|826.32|823.92|825.07|822.67|0
1655389180000|2022-06-16 14:19:40|826.57|824.17|826.57|824.17|826.57|824.17|826.32|823.92|0
1655389190000|2022-06-16 14:19:50|827.07|824.67|825.57|823.17|827.07|824.67|825.57|823.17|0
1655389200000|2022-06-16 14:20:00|827.07|824.67|825.57|823.17|827.07|824.67|825.57|823.17|0
1655389210000|2022-06-16 14:20:10|826.07|823.67|826.82|824.42|826.82|824.42|826.07|823.67|0
1655389220000|2022-06-16 14:20:20|826.57|824.17|823.57|821.17|826.57|824.17|823.45|821.05|0
1655389230000|2022-06-16 14:20:30|823.32|820.92|825.07|822.67|825.07|822.67|823.07|820.67|0
1655389240000|2022-06-16 14:20:40|825.57|823.17|825.57|823.17|825.82|823.42|825.57|823.17|0
1655389250000|2022-06-16 14:20:50|826.07|823.67|826.32|823.92|826.32|823.92|825.82|823.42|0
1655389260000|2022-06-16 14:21:00|825.82|823.42|824.82|822.42|825.82|823.42|824.57|822.17|0
1655389270000|2022-06-16 14:21:10|823.82|821.42|823.07|820.67|823.82|821.42|823.07|820.67|0
1655389280000|2022-06-16 14:21:20|823.57|821.17|821.57|819.17|823.57|821.17|821.57|819.17|0
1655389290000|2022-06-16 14:21:30|822.32|819.92|820.07|817.67|822.32|819.92|820.07|817.67|0
1655389300000|2022-06-16 14:21:40|819.82|817.42|820.07|817.67|820.45|818.05|819.82|817.42|0
1655389310000|2022-06-16 14:21:50|819.82|817.42|821.82|819.42|821.82|819.42|819.82|817.42|0
1655389320000|2022-06-16 14:22:00|822.07|819.67|822.57|820.17|822.57|820.17|821.57|819.17|0
1655389330000|2022-06-16 14:22:10|820.32|817.92|819.32|816.92|820.32|817.92|819.32|816.92|0
1655389340000|2022-06-16 14:22:20|818.82|816.42|821.07|818.67|821.07|818.67|818.82|816.42|0
1655389350000|2022-06-16 14:22:30|821.32|818.92|819.57|817.17|821.32|818.92|819.57|817.17|0
1655389360000|2022-06-16 14:22:40|819.07|816.67|820.32|817.92|820.32|817.92|819.07|816.67|0
1655389370000|2022-06-16 14:22:50|820.07|817.67|820.07|817.67|820.32|817.92|820.07|817.67|0
1655389380000|2022-06-16 14:23:00|820.32|817.92|817.57|815.17|820.32|817.92|817.57|815.17|0
1655389390000|2022-06-16 14:23:10|816.82|814.42|818.32|815.92|818.32|815.92|816.82|814.42|0
1655389400000|2022-06-16 14:23:20|817.07|814.67|816.07|813.67|817.07|814.67|816.07|813.67|0
1655389410000|2022-06-16 14:23:30|815.32|812.92|817.82|815.42|817.82|815.42|815.32|812.92|0
1655389420000|2022-06-16 14:23:40|816.57|814.17|815.07|812.67|816.57|814.17|815.07|812.67|0
1655389430000|2022-06-16 14:23:50|815.32|812.92|814.82|812.42|815.32|812.92|814.82|812.42|0
1655389440000|2022-06-16 14:24:00|815.32|812.92|813.32|810.92|815.32|812.92|813.32|810.92|0
1655389450000|2022-06-16 14:24:10|812.82|810.42|812.82|810.42|813.82|811.42|812.82|810.42|0
1655389460000|2022-06-16 14:24:20|813.32|810.92|813.82|811.42|813.82|811.42|813.32|810.92|0
1655389470000|2022-06-16 14:24:30|814.57|812.17|815.57|813.17|815.57|813.17|814.57|812.17|0
1655389480000|2022-06-16 14:24:40|814.32|811.92|814.07|811.67|815.07|812.67|814.07|811.67|0
1655389490000|2022-06-16 14:24:50|814.32|811.92|815.32|812.92|815.32|812.92|814.32|811.92|0
1655389500000|2022-06-16 14:25:00|815.07|812.67|815.07|812.67|816.07|813.67|815.07|812.67|0
1655389510000|2022-06-16 14:25:10|815.57|813.17|814.82|812.42|815.57|813.17|814.82|812.42|0
1655389520000|2022-06-16 14:25:20|813.7|811.3|813.57|811.17|813.82|811.42|813.57|811.17|0
1655389530000|2022-06-16 14:25:30|813.07|810.67|813.32|810.92|813.32|810.92|812.32|809.92|0
1655389540000|2022-06-16 14:25:40|813.07|810.67|812.07|809.67|813.07|810.67|811.82|809.42|0
1655389550000|2022-06-16 14:25:50|811.82|809.42|813.57|811.17|813.57|811.17|811.82|809.42|0
1655389560000|2022-06-16 14:26:00|812.32|809.92|812.57|810.17|812.57|810.17|812.07|809.67|0
1655389570000|2022-06-16 14:26:10|811.82|809.42|812.32|809.92|812.32|809.92|811.82|809.42|0
1655389580000|2022-06-16 14:26:20|812.07|809.67|813.32|810.92|813.32|810.92|812.07|809.67|0
1655389590000|2022-06-16 14:26:30|811.82|809.42|812.07|809.67|812.07|809.67|811.82|809.42|0
1655389600000|2022-06-16 14:26:40|811.57|809.17|812.82|810.42|812.82|810.42|811.57|809.17|0
1655389610000|2022-06-16 14:26:50|813.82|811.42|815.07|812.67|815.07|812.67|813.82|811.42|0
1655389620000|2022-06-16 14:27:00|814.57|812.17|813.57|811.17|815.32|812.92|813.57|811.17|0
1655389630000|2022-06-16 14:27:10|813.32|810.92|814.32|811.92|815.07|812.67|813.32|810.92|0
1655389640000|2022-06-16 14:27:20|814.57|812.17|813.07|810.67|814.57|812.17|813.07|810.67|0
1655389650000|2022-06-16 14:27:30|813.45|811.05|815.07|812.67|815.07|812.67|813.45|811.05|0
1655389660000|2022-06-16 14:27:40|815.57|813.17|815.57|813.17|815.82|813.42|815.57|813.17|0
1655389670000|2022-06-16 14:27:50|816.07|813.67|815.57|813.17|816.07|813.67|815.57|813.17|0
1655389680000|2022-06-16 14:28:00|814.82|812.42|815.82|813.42|815.82|813.42|814.82|812.42|0
1655389690000|2022-06-16 14:28:10|816.32|813.92|815.57|813.17|816.32|813.92|815.32|812.92|0
1655389700000|2022-06-16 14:28:20|815.32|812.92|814.07|811.67|815.32|812.92|813.82|811.42|0
1655389710000|2022-06-16 14:28:30|814.32|811.92|813.7|811.3|814.32|811.92|813.7|811.3|0
1655389720000|2022-06-16 14:28:40|813.45|811.05|813.82|811.42|813.82|811.42|812.57|810.17|0
1655389730000|2022-06-16 14:28:50|813.32|810.92|814.07|811.67|814.07|811.67|813.32|810.92|0
1655389740000|2022-06-16 14:29:00|814.7|812.3|812.82|810.42|814.7|812.3|812.57|810.17|0
1655389750000|2022-06-16 14:29:10|813.45|811.05|815.07|812.67|815.07|812.67|813.45|811.05|0
1655389760000|2022-06-16 14:29:20|814.57|812.17|813.32|810.92|814.57|812.17|813.07|810.67|0
1655389770000|2022-06-16 14:29:30|813.82|811.42|812.07|809.67|813.82|811.42|812.07|809.67|0
1655389780000|2022-06-16 14:29:40|812.32|809.92|812.32|809.92|812.82|810.42|812.32|809.92|0
1655389790000|2022-06-16 14:29:50|812.07|809.67|812.57|810.17|813.32|810.92|812.07|809.67|0
1655389800000|2022-06-16 14:30:00|813.57|811.17|815.57|813.17|815.57|813.17|813.57|811.17|0
1655389810000|2022-06-16 14:30:10|814.82|812.42|816.32|813.92|816.32|813.92|814.82|812.42|0
1655389820000|2022-06-16 14:30:20|817.57|815.17|816.57|814.17|817.57|815.17|816.57|814.17|0
1655389830000|2022-06-16 14:30:30|817.07|814.67|817.7|815.3|818.07|815.67|817.07|814.67|0
1655389840000|2022-06-16 14:30:40|818.07|815.67|818.57|816.17|818.57|816.17|817.82|815.42|0
1655389850000|2022-06-16 14:30:50|817.82|815.42|817.07|814.67|817.82|815.42|817.07|814.67|0
1655389860000|2022-06-16 14:31:00|817.82|815.42|817.57|815.17|818.82|816.42|817.57|815.17|0
1655389870000|2022-06-16 14:31:10|817.45|815.05|817.2|814.8|817.45|815.05|817.07|814.67|0
1655389880000|2022-06-16 14:31:20|817.07|814.67|816.57|814.17|817.07|814.67|816.32|813.92|0
1655389890000|2022-06-16 14:31:30|816.82|814.42|816.32|813.92|817.07|814.67|816.32|813.92|0
1655389900000|2022-06-16 14:31:40|815.07|812.67|814.57|812.17|815.32|812.92|813.82|811.42|0
1655389910000|2022-06-16 14:31:50|815.82|813.42|815.07|812.67|816.32|813.92|815.07|812.67|0
1655389920000|2022-06-16 14:32:00|816.82|814.42|817.32|814.92|817.32|814.92|816.07|813.67|0
1655389930000|2022-06-16 14:32:10|817.07|814.67|817.07|814.67|817.07|814.67|816.82|814.42|0
1655389940000|2022-06-16 14:32:20|818.07|815.67|817.82|815.42|818.07|815.67|817.57|815.17|0
1655389950000|2022-06-16 14:32:30|818.07|815.67|818.82|816.42|818.82|816.42|817.82|815.42|0
1655389960000|2022-06-16 14:32:40|818.45|816.05|819.57|817.17|819.57|817.17|818.07|815.67|0
1655389970000|2022-06-16 14:32:50|818.82|816.42|815.82|813.42|818.82|816.42|815.82|813.42|0
1655389980000|2022-06-16 14:33:00|816.07|813.67|814.32|811.92|816.07|813.67|814.32|811.92|0
1655389990000|2022-06-16 14:33:10|813.82|811.42|813.32|810.92|813.82|811.42|813.07|810.67|0
1655390000000|2022-06-16 14:33:20|812.32|809.92|814.32|811.92|814.32|811.92|812.07|809.67|0
1655390010000|2022-06-16 14:33:30|813.57|811.17|813.57|811.17|813.57|811.17|813.07|810.67|0
1655390020000|2022-06-16 14:33:40|813.07|810.67|813.32|810.92|813.32|810.92|812.82|810.42|0
1655390030000|2022-06-16 14:33:50|812.82|810.42|813.32|810.92|813.32|810.92|812.32|809.92|0
1655390040000|2022-06-16 14:34:00|813.82|811.42|814.57|812.17|814.57|812.17|813.82|811.42|0
1655390050000|2022-06-16 14:34:10|815.32|812.92|815.82|813.42|815.82|813.42|815.07|812.67|0
1655390060000|2022-06-16 14:34:20|815.57|813.17|816.57|814.17|816.57|814.17|815.57|813.17|0
1655390070000|2022-06-16 14:34:30|815.82|813.42|815.32|812.92|815.82|813.42|814.82|812.42|0
1655390080000|2022-06-16 14:34:40|814.82|812.42|815.32|812.92|815.32|812.92|814.82|812.42|0
1655390090000|2022-06-16 14:34:50|814.82|812.42|815.57|813.17|815.82|813.42|814.82|812.42|0
1655390100000|2022-06-16 14:35:00|816.07|813.67|817.32|814.92|817.32|814.92|816.07|813.67|0
1655390110000|2022-06-16 14:35:10|818.32|815.92|817.07|814.67|818.32|815.92|817.07|814.67|0
1655390120000|2022-06-16 14:35:20|816.82|814.42|816.57|814.17|816.82|814.42|816.32|813.92|0
1655390130000|2022-06-16 14:35:30|817.57|815.17|817.32|814.92|818.7|816.3|817.32|814.92|0
1655390140000|2022-06-16 14:35:40|817.57|815.17|818.32|815.92|818.32|815.92|817.57|815.17|0
1655390150000|2022-06-16 14:35:50|818.07|815.67|819.57|817.17|819.57|817.17|818.07|815.67|0
1655390160000|2022-06-16 14:36:00|820.07|817.67|820.32|817.92|820.32|817.92|820.07|817.67|0
1655390170000|2022-06-16 14:36:10|819.82|817.42|818.57|816.17|819.82|817.42|818.57|816.17|0
1655390180000|2022-06-16 14:36:20|819.57|817.17|819.07|816.67|819.57|817.17|819.07|816.67|0
1655390190000|2022-06-16 14:36:30|818.32|815.92|817.82|815.42|818.32|815.92|817.82|815.42|0
1655390200000|2022-06-16 14:36:40|817.57|815.17|818.82|816.42|819.2|816.8|817.57|815.17|0
1655390210000|2022-06-16 14:36:50|819.57|817.17|821.82|819.42|821.82|819.42|819.57|817.17|0
1655390220000|2022-06-16 14:37:00|822.32|819.92|821.82|819.42|822.57|820.17|821.82|819.42|0
1655390230000|2022-06-16 14:37:10|821.32|818.92|819.82|817.42|821.32|818.92|819.82|817.42|0
1655390240000|2022-06-16 14:37:20|820.82|818.42|820.57|818.17|820.82|818.42|819.32|816.92|0
1655390250000|2022-06-16 14:37:30|820.82|818.42|820.07|817.67|820.82|818.42|819.57|817.17|0
1655390260000|2022-06-16 14:37:40|819.7|817.3|819.07|816.67|819.7|817.3|818.07|815.67|0
1655390270000|2022-06-16 14:37:50|819.57|817.17|818.32|815.92|819.57|817.17|818.32|815.92|0
1655390280000|2022-06-16 14:38:00|818.57|816.17|820.32|817.92|820.32|817.92|818.57|816.17|0
1655390290000|2022-06-16 14:38:10|820.57|818.17|819.82|817.42|820.57|818.17|819.82|817.42|0
1655390300000|2022-06-16 14:38:20|819.57|817.17|821.32|818.92|821.32|818.92|819.57|817.17|0
1655390310000|2022-06-16 14:38:30|820.57|818.17|821.32|818.92|821.32|818.92|820.57|818.17|0
1655390320000|2022-06-16 14:38:40|820.82|818.42|822.07|819.67|822.07|819.67|820.82|818.42|0
1655390330000|2022-06-16 14:38:50|822.57|820.17|821.57|819.17|822.57|820.17|821.57|819.17|0
1655390340000|2022-06-16 14:39:00|822.32|819.92|822.82|820.42|822.82|820.42|821.82|819.42|0
1655390350000|2022-06-16 14:39:10|822.32|819.92|823.32|820.92|823.57|821.17|822.32|819.92|0
1655390360000|2022-06-16 14:39:20|823.82|821.42|823.57|821.17|824.07|821.67|823.57|821.17|0
1655390370000|2022-06-16 14:39:30|824.57|822.17|825.07|822.67|825.32|822.92|824.57|822.17|0
1655390380000|2022-06-16 14:39:40|824.32|821.92|825.07|822.67|825.07|822.67|823.82|821.42|0
1655390390000|2022-06-16 14:39:50|825.32|822.92|825.32|822.92|825.57|823.17|825.07|822.67|0
1655390400000|2022-06-16 14:40:00|825.57|823.17|826.32|823.92|826.32|823.92|825.57|823.17|0
1655390410000|2022-06-16 14:40:10|826.07|823.67|826.32|823.92|826.32|823.92|826.07|823.67|0
1655390420000|2022-06-16 14:40:20|826.57|824.17|826.32|823.92|826.57|824.17|826.32|823.92|0
1655390430000|2022-06-16 14:40:30|825.57|823.17|825.32|822.92|826.07|823.67|825.32|822.92|0
1655390440000|2022-06-16 14:40:40|825.82|823.42|826.07|823.67|826.07|823.67|825.57|823.17|0
1655390450000|2022-06-16 14:40:50|825.82|823.42|826.57|824.17|826.57|824.17|825.82|823.42|0
1655390460000|2022-06-16 14:41:00|827.32|824.92|827.82|825.42|827.82|825.42|827.32|824.92|0
1655390470000|2022-06-16 14:41:10|827.32|824.92|826.07|823.67|827.32|824.92|825.57|823.17|0
1655390480000|2022-06-16 14:41:20|826.32|823.92|826.82|824.42|826.82|824.42|826.32|823.92|0
1655390490000|2022-06-16 14:41:30|827.07|824.67|826.07|823.67|827.32|824.92|826.07|823.67|0
1655390500000|2022-06-16 14:41:40|825.32|822.92|824.07|821.67|825.57|823.17|824.07|821.67|0
1655390510000|2022-06-16 14:41:50|825.07|822.67|826.07|823.67|826.07|823.67|825.07|822.67|0
1655390520000|2022-06-16 14:42:00|827.07|824.67|827.82|825.42|827.82|825.42|827.07|824.67|0
1655390530000|2022-06-16 14:42:10|828.07|825.67|828.32|825.92|828.32|825.92|828.07|825.67|0
1655390540000|2022-06-16 14:42:20|829.32|826.92|828.82|826.42|829.32|826.92|828.82|826.42|0
1655390550000|2022-06-16 14:42:30|827.82|825.42|829.82|827.42|829.82|827.42|827.82|825.42|0
1655390560000|2022-06-16 14:42:40|829.32|826.92|829.07|826.67|829.57|827.17|829.07|826.67|0
1655390570000|2022-06-16 14:42:50|829.57|827.17|830.07|827.67|830.07|827.67|828.57|826.17|0
1655390580000|2022-06-16 14:43:00|829.32|826.92|829.32|826.92|829.57|827.17|829.07|826.67|0
1655390590000|2022-06-16 14:43:10|828.32|825.92|828.07|825.67|828.32|825.92|827.82|825.42|0
1655390600000|2022-06-16 14:43:20|827.95|825.55|828.32|825.92|828.57|826.17|827.95|825.55|0
1655390610000|2022-06-16 14:43:30|827.32|824.92|828.07|825.67|828.07|825.67|826.57|824.17|0
1655390620000|2022-06-16 14:43:40|828.57|826.17|830.07|827.67|830.07|827.67|828.57|826.17|0
1655390630000|2022-06-16 14:43:50|830.32|827.92|831.32|828.92|831.32|828.92|830.32|827.92|0
1655390640000|2022-06-16 14:44:00|831.82|829.42|831.82|829.42|831.82|829.42|831.32|828.92|0
1655390650000|2022-06-16 14:44:10|831.57|829.17|832.32|829.92|832.32|829.92|831.57|829.17|0
1655390660000|2022-06-16 14:44:20|832.57|830.17|834.07|831.67|834.07|831.67|832.57|830.17|0
1655390670000|2022-06-16 14:44:30|834.57|832.17|834.57|832.17|834.57|832.17|834.32|831.92|0
1655390680000|2022-06-16 14:44:40|834.32|831.92|834.07|831.67|834.57|832.17|834.07|831.67|0
1655390690000|2022-06-16 14:44:50|834.57|832.17|835.32|832.92|835.32|832.92|834.57|832.17|0
1655390700000|2022-06-16 14:45:00|835.07|832.67|835.82|833.42|835.82|833.42|835.07|832.67|0
1655390710000|2022-06-16 14:45:10|836.07|833.67|835.82|833.42|836.32|833.92|835.82|833.42|0
1655390720000|2022-06-16 14:45:20|835.95|833.55|835.82|833.42|836.07|833.67|835.82|833.42|0
1655390730000|2022-06-16 14:45:30|836.57|834.17|835.82|833.42|836.57|834.17|835.82|833.42|0
1655390740000|2022-06-16 14:45:40|835.57|833.17|835.07|832.67|836.07|833.67|835.07|832.67|0
1655390750000|2022-06-16 14:45:50|835.2|832.8|835.07|832.67|835.32|832.92|835.07|832.67|0
1655390760000|2022-06-16 14:46:00|834.57|832.17|834.57|832.17|835.32|832.92|834.57|832.17|0
1655390770000|2022-06-16 14:46:10|833.45|831.05|833.57|831.17|833.57|831.17|833.32|830.92|0
1655390780000|2022-06-16 14:46:20|833.82|831.42|834.07|831.67|834.07|831.67|833.57|831.17|0
1655390790000|2022-06-16 14:46:30|834.57|832.17|833.57|831.17|834.57|832.17|833.57|831.17|0
1655390800000|2022-06-16 14:46:40|834.45|832.05|835.32|832.92|835.57|833.17|834.45|832.05|0
1655390810000|2022-06-16 14:46:50|835.57|833.17|835.32|832.92|835.57|833.17|835.07|832.67|0
1655390820000|2022-06-16 14:47:00|835.82|833.42|835.82|833.42|835.82|833.42|835.32|832.92|0
1655390830000|2022-06-16 14:47:10|835.57|833.17|835.82|833.42|836.07|833.67|835.57|833.17|0
1655390840000|2022-06-16 14:47:20|836.07|833.67|835.07|832.67|836.32|833.92|835.07|832.67|0
1655390850000|2022-06-16 14:47:30|835.32|832.92|835.32|832.92|835.32|832.92|834.07|831.67|0
1655390860000|2022-06-16 14:47:40|834.57|832.17|835.57|833.17|835.57|833.17|834.32|831.92|0
1655390870000|2022-06-16 14:47:50|835.82|833.42|835.57|833.17|835.82|833.42|835.57|833.17|0
1655390880000|2022-06-16 14:48:00|835.07|832.67|836.07|833.67|836.07|833.67|835.07|832.67|0
1655390890000|2022-06-16 14:48:10|835.57|833.17|836.45|834.05|836.45|834.05|835.57|833.17|0
1655390900000|2022-06-16 14:48:20|836.82|834.42|835.82|833.42|836.82|834.42|835.82|833.42|0
1655390910000|2022-06-16 14:48:30|836.32|833.92|835.82|833.42|836.32|833.92|835.82|833.42|0
1655390920000|2022-06-16 14:48:40|836.07|833.67|836.32|833.92|836.82|834.42|836.07|833.67|0
1655390930000|2022-06-16 14:48:50|837.07|834.67|837.32|834.92|837.32|834.92|836.82|834.42|0
1655390940000|2022-06-16 14:49:00|837.57|835.17|836.57|834.17|838.07|835.67|836.57|834.17|0
1655390950000|2022-06-16 14:49:10|837.07|834.67|836.82|834.42|837.07|834.67|836.57|834.17|0
1655390960000|2022-06-16 14:49:20|837.07|834.67|838.07|835.67|838.07|835.67|837.07|834.67|0
1655390970000|2022-06-16 14:49:30|837.82|835.42|838.32|835.92|838.32|835.92|837.82|835.42|0
1655390980000|2022-06-16 14:49:40|838.07|835.67|838.57|836.17|838.57|836.17|838.07|835.67|0
1655390990000|2022-06-16 14:49:50|839.07|836.67|840.82|838.42|840.82|838.42|839.07|836.67|0
1655391000000|2022-06-16 14:50:00|841.07|838.67|840.82|838.42|841.07|838.67|840.57|838.17|0
1655391010000|2022-06-16 14:50:10|841.07|838.67|841.07|838.67|841.07|838.67|839.57|837.17|0
1655391020000|2022-06-16 14:50:20|841.32|838.92|841.57|839.17|841.82|839.42|841.32|838.92|0
1655391030000|2022-06-16 14:50:30|842.82|840.42|843.07|840.67|843.07|840.67|842.57|840.17|0
1655391040000|2022-06-16 14:50:40|842.32|839.92|842.32|839.92|842.57|840.17|841.82|839.42|0
1655391050000|2022-06-16 14:50:50|842.82|840.42|843.07|840.67|843.32|840.92|842.82|840.42|0
1655391060000|2022-06-16 14:51:00|842.82|840.42|843.07|840.67|843.07|840.67|842.57|840.17|0
1655391070000|2022-06-16 14:51:10|842.57|840.17|842.07|839.67|842.57|840.17|842.07|839.67|0
1655391080000|2022-06-16 14:51:20|842.32|839.92|842.57|840.17|843.07|840.67|842.32|839.92|0
1655391090000|2022-06-16 14:51:30|843.07|840.67|843.82|841.42|843.82|841.42|843.07|840.67|0
1655391100000|2022-06-16 14:51:40|843.32|840.92|842.32|839.92|843.32|840.92|842.32|839.92|0
1655391110000|2022-06-16 14:51:50|842.57|840.17|843.07|840.67|843.07|840.67|842.57|840.17|0
1655391120000|2022-06-16 14:52:00|843.32|840.92|843.07|840.67|843.57|841.17|843.07|840.67|0
1655391130000|2022-06-16 14:52:10|843.82|841.42|842.82|840.42|843.82|841.42|842.82|840.42|0
1655391140000|2022-06-16 14:52:20|842.7|840.3|842.82|840.42|842.82|840.42|842.07|839.67|0
1655391150000|2022-06-16 14:52:30|842.32|839.92|842.82|840.42|842.82|840.42|841.82|839.42|0
1655391160000|2022-06-16 14:52:40|843.07|840.67|843.07|840.67|843.07|840.67|842.07|839.67|0
1655391170000|2022-06-16 14:52:50|842.82|840.42|842.32|839.92|842.82|840.42|842.32|839.92|0
1655391180000|2022-06-16 14:53:00|842.57|840.17|842.57|840.17|842.82|840.42|842.57|840.17|0
1655391190000|2022-06-16 14:53:10|843.07|840.67|844.07|841.67|844.07|841.67|843.07|840.67|0
1655391200000|2022-06-16 14:53:20|844.57|842.17|845.32|842.92|845.32|842.92|844.32|841.92|0
1655391210000|2022-06-16 14:53:30|845.57|843.17|845.07|842.67|845.57|843.17|844.57|842.17|0
1655391220000|2022-06-16 14:53:40|844.07|841.67|843.07|840.67|844.07|841.67|843.07|840.67|0
1655391230000|2022-06-16 14:53:50|843.32|840.92|842.82|840.42|843.32|840.92|842.57|840.17|0
1655391240000|2022-06-16 14:54:00|842.57|840.17|842.07|839.67|842.57|840.17|842.07|839.67|0
1655391250000|2022-06-16 14:54:10|841.82|839.42|842.07|839.67|842.32|839.92|841.82|839.42|0
1655391260000|2022-06-16 14:54:20|841.82|839.42|840.82|838.42|841.82|839.42|840.82|838.42|0
1655391270000|2022-06-16 14:54:30|840.07|837.67|839.07|836.67|840.07|837.67|838.82|836.42|0
1655391280000|2022-06-16 14:54:40|838.57|836.17|839.32|836.92|839.82|837.42|838.57|836.17|0
1655391290000|2022-06-16 14:54:50|839.82|837.42|839.57|837.17|840.32|837.92|839.57|837.17|0
1655391300000|2022-06-16 14:55:00|839.32|836.92|839.57|837.17|839.82|837.42|839.32|836.92|0
1655391310000|2022-06-16 14:55:10|838.32|835.92|839.57|837.17|839.57|837.17|838.07|835.67|0
1655391320000|2022-06-16 14:55:20|839.07|836.67|838.07|835.67|839.07|836.67|838.07|835.67|0
1655391330000|2022-06-16 14:55:30|838.57|836.17|838.57|836.17|839.07|836.67|838.57|836.17|0
1655391340000|2022-06-16 14:55:40|838.32|835.92|838.07|835.67|838.32|835.92|837.82|835.42|0
1655391350000|2022-06-16 14:55:50|837.82|835.42|838.82|836.42|838.82|836.42|837.82|835.42|0
1655391360000|2022-06-16 14:56:00|838.57|836.17|838.82|836.42|839.32|836.92|838.07|835.67|0
1655391370000|2022-06-16 14:56:10|839.32|836.92|838.82|836.42|839.57|837.17|838.57|836.17|0
1655391380000|2022-06-16 14:56:20|838.57|836.17|838.32|835.92|838.57|836.17|838.07|835.67|0
1655391390000|2022-06-16 14:56:30|837.82|835.42|837.82|835.42|838.57|836.17|837.82|835.42|0
1655391400000|2022-06-16 14:56:40|837.32|834.92|837.07|834.67|837.32|834.92|837.07|834.67|0
1655391410000|2022-06-16 14:56:50|836.57|834.17|837.2|834.8|837.2|834.8|836.57|834.17|0
1655391420000|2022-06-16 14:57:00|836.57|834.17|837.57|835.17|837.57|835.17|836.57|834.17|0
1655391430000|2022-06-16 14:57:10|837.82|835.42|838.82|836.42|839.07|836.67|837.82|835.42|0
1655391440000|2022-06-16 14:57:20|839.07|836.67|840.07|837.67|840.07|837.67|839.07|836.67|0
1655391450000|2022-06-16 14:57:30|839.57|837.17|839.82|837.42|839.82|837.42|839.07|836.67|0
1655391460000|2022-06-16 14:57:40|840.07|837.67|839.57|837.17|840.07|837.67|839.32|836.92|0
1655391470000|2022-06-16 14:57:50|840.07|837.67|840.32|837.92|840.82|838.42|840.07|837.67|0
1655391480000|2022-06-16 14:58:00|840.07|837.67|840.57|838.17|840.57|838.17|840.07|837.67|0
1655391490000|2022-06-16 14:58:10|840.82|838.42|839.82|837.42|840.82|838.42|839.82|837.42|0
1655391500000|2022-06-16 14:58:20|839.57|837.17|840.32|837.92|840.32|837.92|839.57|837.17|0
1655391510000|2022-06-16 14:58:30|840.07|837.67|840.32|837.92|840.32|837.92|839.32|836.92|0
1655391520000|2022-06-16 14:58:40|840.57|838.17|840.57|838.17|840.57|838.17|840.07|837.67|0
1655391530000|2022-06-16 14:58:50|840.32|837.92|840.07|837.67|840.82|838.42|840.07|837.67|0
1655391540000|2022-06-16 14:59:00|839.82|837.42|839.07|836.67|839.82|837.42|839.07|836.67|0
1655391550000|2022-06-16 14:59:10|839.57|837.17|841.57|839.17|841.57|839.17|839.57|837.17|0
1655391560000|2022-06-16 14:59:20|841.82|839.42|841.32|838.92|841.82|839.42|841.32|838.92|0
1655391570000|2022-06-16 14:59:30|841.07|838.67|841.07|838.67|841.32|838.92|841.07|838.67|0
1655391580000|2022-06-16 14:59:40|841.32|838.92|841.32|838.92|841.32|838.92|840.82|838.42|0
1655391590000|2022-06-16 14:59:50|841.57|839.17|843.32|840.92|843.32|840.92|841.57|839.17|0
1655391600000|2022-06-16 15:00:00|843.57|841.17|843.82|841.42|843.82|841.42|843.32|840.92|0
1655391610000|2022-06-16 15:00:10|842.32|839.92|841.07|838.67|842.32|839.92|841.07|838.67|0
1655391620000|2022-06-16 15:00:20|839.82|837.42|838.82|836.42|839.82|837.42|838.57|836.17|0
1655391630000|2022-06-16 15:00:30|837.82|835.42|838.32|835.92|838.57|836.17|837.82|835.42|0
1655391640000|2022-06-16 15:00:40|839.82|837.42|838.07|835.67|839.82|837.42|838.07|835.67|0
1655391650000|2022-06-16 15:00:50|838.32|835.92|836.95|834.55|838.32|835.92|836.95|834.55|0
1655391660000|2022-06-16 15:01:00|836.82|834.42|837.07|834.67|838.07|835.67|836.82|834.42|0
1655391670000|2022-06-16 15:01:10|835.57|833.17|835.32|832.92|835.57|833.17|834.82|832.42|0
1655391680000|2022-06-16 15:01:20|835.07|832.67|835.07|832.67|835.32|832.92|835.07|832.67|0
1655391690000|2022-06-16 15:01:30|835.57|833.17|836.07|833.67|836.57|834.17|835.57|833.17|0
1655391700000|2022-06-16 15:01:40|836.57|834.17|834.32|831.92|836.57|834.17|834.32|831.92|0
1655391710000|2022-06-16 15:01:50|834.07|831.67|834.32|831.92|834.32|831.92|833.82|831.42|0
1655391720000|2022-06-16 15:02:00|835.07|832.67|835.32|832.92|835.32|832.92|834.32|831.92|0
1655391730000|2022-06-16 15:02:10|836.32|833.92|835.32|832.92|836.57|834.17|835.32|832.92|0
1655391740000|2022-06-16 15:02:20|834.57|832.17|834.82|832.42|834.82|832.42|834.07|831.67|0
1655391750000|2022-06-16 15:02:30|833.82|831.42|834.07|831.67|834.57|832.17|833.82|831.42|0
1655391760000|2022-06-16 15:02:40|834.57|832.17|834.07|831.67|835.32|832.92|834.07|831.67|0
1655391770000|2022-06-16 15:02:50|835.07|832.67|835.32|832.92|835.82|833.42|835.07|832.67|0
1655391780000|2022-06-16 15:03:00|834.57|832.17|835.82|833.42|835.82|833.42|834.57|832.17|0
1655391790000|2022-06-16 15:03:10|835.57|833.17|836.07|833.67|836.07|833.67|835.57|833.17|0
1655391800000|2022-06-16 15:03:20|836.32|833.92|836.32|833.92|836.57|834.17|836.32|833.92|0
1655391810000|2022-06-16 15:03:30|835.57|833.17|835.57|833.17|835.57|833.17|835.57|833.17|0
1655391820000|2022-06-16 15:03:40|835.82|833.42|835.32|832.92|836.07|833.67|835.32|832.92|0
1655391830000|2022-06-16 15:03:50|835.2|832.8|835.32|832.92|835.57|833.17|835.2|832.8|0
1655391840000|2022-06-16 15:04:00|835.57|833.17|835.57|833.17|835.57|833.17|835.32|832.92|0
1655391850000|2022-06-16 15:04:10|835.32|832.92|836.2|833.8|836.2|833.8|835.32|832.92|0
1655391860000|2022-06-16 15:04:20|836.32|833.92|835.82|833.42|836.32|833.92|835.57|833.17|0
1655391870000|2022-06-16 15:04:30|835.57|833.17|835.57|833.17|835.82|833.42|835.57|833.17|0
1655391880000|2022-06-16 15:04:40|835.32|832.92|835.82|833.42|835.82|833.42|835.32|832.92|0
1655391890000|2022-06-16 15:04:50|836.07|833.67|835.32|832.92|836.07|833.67|835.32|832.92|0
1655391900000|2022-06-16 15:05:00|836.07|833.67|836.57|834.17|836.57|834.17|836.07|833.67|0
1655391910000|2022-06-16 15:05:10|837.57|835.17|838.82|836.42|838.82|836.42|837.57|835.17|0
1655391920000|2022-06-16 15:05:20|839.32|836.92|839.82|837.42|839.82|837.42|839.07|836.67|0
1655391930000|2022-06-16 15:05:30|840.07|837.67|840.32|837.92|840.32|837.92|839.57|837.17|0
1655391940000|2022-06-16 15:05:40|840.07|837.67|839.07|836.67|840.07|837.67|839.07|836.67|0
1655391950000|2022-06-16 15:05:50|838.57|836.17|838.82|836.42|839.07|836.67|838.57|836.17|0
1655391960000|2022-06-16 15:06:00|839.07|836.67|838.95|836.55|839.07|836.67|838.32|835.92|0
1655391970000|2022-06-16 15:06:10|838.82|836.42|838.07|835.67|838.82|836.42|837.7|835.3|0
1655391980000|2022-06-16 15:06:20|837.82|835.42|838.07|835.67|838.32|835.92|837.57|835.17|0
1655391990000|2022-06-16 15:06:30|838.45|836.05|837.32|834.92|838.45|836.05|837.32|834.92|0
1655392000000|2022-06-16 15:06:40|837.57|835.17|837.82|835.42|838.07|835.67|837.57|835.17|0
1655392010000|2022-06-16 15:06:50|837.57|835.17|837.57|835.17|837.57|835.17|837.57|835.17|0
1655392020000|2022-06-16 15:07:00|838.32|835.92|837.32|834.92|838.32|835.92|837.32|834.92|0
1655392030000|2022-06-16 15:07:10|837.07|834.67|836.82|834.42|837.07|834.67|836.82|834.42|0
1655392040000|2022-06-16 15:07:20|837.07|834.67|838.57|836.17|838.57|836.17|837.07|834.67|0
1655392050000|2022-06-16 15:07:30|838.32|835.92|839.32|836.92|839.57|837.17|838.32|835.92|0
1655392060000|2022-06-16 15:07:40|839.07|836.67|839.07|836.67|839.32|836.92|839.07|836.67|0
1655392070000|2022-06-16 15:07:50|838.82|836.42|838.82|836.42|838.82|836.42|838.32|835.92|0
1655392080000|2022-06-16 15:08:00|839.57|837.17|839.57|837.17|840.07|837.67|839.57|837.17|0
1655392090000|2022-06-16 15:08:10|839.82|837.42|839.82|837.42|839.82|837.42|839.82|837.42|0
1655392100000|2022-06-16 15:08:20|838.82|836.42|839.57|837.17|839.57|837.17|838.82|836.42|0
1655392110000|2022-06-16 15:08:30|839.82|837.42|840.82|838.42|840.82|838.42|839.82|837.42|0
1655392120000|2022-06-16 15:08:40|841.07|838.67|841.57|839.17|841.57|839.17|840.32|837.92|0
1655392130000|2022-06-16 15:08:50|841.07|838.67|841.32|838.92|841.82|839.42|841.07|838.67|0
1655392140000|2022-06-16 15:09:00|841.07|838.67|839.32|836.92|841.07|838.67|839.32|836.92|0
1655392150000|2022-06-16 15:09:10|839.7|837.3|838.82|836.42|839.7|837.3|838.82|836.42|0
1655392160000|2022-06-16 15:09:20|839.07|836.67|840.32|837.92|840.32|837.92|839.07|836.67|0
1655392170000|2022-06-16 15:09:30|839.07|836.67|838.07|835.67|839.2|836.8|838.07|835.67|0
1655392180000|2022-06-16 15:09:40|837.32|834.92|835.82|833.42|837.32|834.92|835.82|833.42|0
1655392190000|2022-06-16 15:09:50|836.82|834.42|835.82|833.42|836.82|834.42|835.57|833.17|0
1655392200000|2022-06-16 15:10:00|836.32|833.92|835.57|833.17|836.32|833.92|834.57|832.17|0
1655392210000|2022-06-16 15:10:10|835.82|833.42|835.82|833.42|835.82|833.42|835.32|832.92|0
1655392220000|2022-06-16 15:10:20|836.82|834.42|837.57|835.17|837.57|835.17|836.82|834.42|0
1655392230000|2022-06-16 15:10:30|837.32|834.92|836.82|834.42|837.57|835.17|836.82|834.42|0
1655392240000|2022-06-16 15:10:40|836.07|833.67|837.07|834.67|837.07|834.67|836.07|833.67|0
1655392250000|2022-06-16 15:10:50|836.07|833.67|835.32|832.92|836.07|833.67|835.32|832.92|0
1655392260000|2022-06-16 15:11:00|835.07|832.67|835.07|832.67|835.32|832.92|835.07|832.67|0
1655392270000|2022-06-16 15:11:10|835.95|833.55|835.07|832.67|836.07|833.67|835.07|832.67|0
1655392280000|2022-06-16 15:11:20|834.07|831.67|832.32|829.92|834.07|831.67|832.32|829.92|0
1655392290000|2022-06-16 15:11:30|832.07|829.67|831.82|829.42|832.07|829.67|831.57|829.17|0
1655392300000|2022-06-16 15:11:40|830.32|827.92|830.07|827.67|830.32|827.92|829.82|827.42|0
1655392310000|2022-06-16 15:11:50|830.32|827.92|832.07|829.67|832.07|829.67|830.32|827.92|0
1655392320000|2022-06-16 15:12:00|831.32|828.92|830.07|827.67|831.32|828.92|830.07|827.67|0
1655392330000|2022-06-16 15:12:10|830.57|828.17|829.82|827.42|830.57|828.17|829.82|827.42|0
1655392340000|2022-06-16 15:12:20|829.57|827.17|829.57|827.17|829.82|827.42|829.32|826.92|0
1655392350000|2022-06-16 15:12:30|827.57|825.17|826.57|824.17|827.57|825.17|826.57|824.17|0
1655392360000|2022-06-16 15:12:40|828.57|826.17|827.32|824.92|829.07|826.67|827.32|824.92|0
1655392370000|2022-06-16 15:12:50|828.07|825.67|830.07|827.67|830.07|827.67|828.07|825.67|0
1655392380000|2022-06-16 15:13:00|830.32|827.92|828.82|826.42|830.32|827.92|828.82|826.42|0
1655392390000|2022-06-16 15:13:10|828.57|826.17|827.82|825.42|828.57|826.17|827.82|825.42|0
1655392400000|2022-06-16 15:13:20|827.32|824.92|827.07|824.67|827.57|825.17|827.07|824.67|0
1655392410000|2022-06-16 15:13:30|827.32|824.92|827.07|824.67|827.32|824.92|826.82|824.42|0
1655392420000|2022-06-16 15:13:40|827.32|824.92|827.07|824.67|827.32|824.92|826.82|824.42|0
1655392430000|2022-06-16 15:13:50|826.57|824.17|826.32|823.92|827.07|824.67|826.32|823.92|0
1655392440000|2022-06-16 15:14:00|828.32|825.92|827.82|825.42|828.57|826.17|827.82|825.42|0
1655392450000|2022-06-16 15:14:10|828.07|825.67|827.57|825.17|828.32|825.92|827.45|825.05|0
1655392460000|2022-06-16 15:14:20|827.82|825.42|828.07|825.67|828.07|825.67|827.82|825.42|0
1655392470000|2022-06-16 15:14:30|827.57|825.17|827.57|825.17|827.57|825.17|827.07|824.67|0
1655392480000|2022-06-16 15:14:40|827.82|825.42|827.82|825.42|829.32|826.92|827.82|825.42|0
1655392490000|2022-06-16 15:14:50|828.07|825.67|825.57|823.17|828.07|825.67|825.57|823.17|0
1655392500000|2022-06-16 15:15:00|827.07|824.67|827.32|824.92|827.32|824.92|827.07|824.67|0
1655392510000|2022-06-16 15:15:10|828.07|825.67|829.07|826.67|829.07|826.67|828.07|825.67|0
1655392520000|2022-06-16 15:15:20|828.57|826.17|827.57|825.17|828.57|826.17|827.57|825.17|0
1655392530000|2022-06-16 15:15:30|826.57|824.17|824.57|822.17|826.57|824.17|824.57|822.17|0
1655392540000|2022-06-16 15:15:40|824.32|821.92|823.82|821.42|824.82|822.42|823.82|821.42|0
1655392550000|2022-06-16 15:15:50|823.07|820.67|822.32|819.92|823.07|820.67|822.32|819.92|0
1655392560000|2022-06-16 15:16:00|823.32|820.92|823.57|821.17|823.57|821.17|822.57|820.17|0
1655392570000|2022-06-16 15:16:10|824.07|821.67|823.32|820.92|824.32|821.92|823.32|820.92|0
1655392580000|2022-06-16 15:16:20|824.32|821.92|824.57|822.17|824.57|822.17|824.32|821.92|0
1655392590000|2022-06-16 15:16:30|824.32|821.92|823.32|820.92|824.32|821.92|823.32|820.92|0
1655392600000|2022-06-16 15:16:40|824.07|821.67|823.57|821.17|824.07|821.67|823.32|820.92|0
1655392610000|2022-06-16 15:16:50|824.07|821.67|823.57|821.17|824.07|821.67|823.57|821.17|0
1655392620000|2022-06-16 15:17:00|825.32|822.92|826.07|823.67|826.07|823.67|825.07|822.67|0
1655392630000|2022-06-16 15:17:10|825.32|822.92|826.45|824.05|826.45|824.05|825.32|822.92|0
1655392640000|2022-06-16 15:17:20|826.82|824.42|827.57|825.17|827.57|825.17|826.82|824.42|0
1655392650000|2022-06-16 15:17:30|827.32|824.92|827.82|825.42|827.82|825.42|827.32|824.92|0
1655392660000|2022-06-16 15:17:40|827.57|825.17|828.32|825.92|828.32|825.92|827.57|825.17|0
1655392670000|2022-06-16 15:17:50|828.82|826.42|826.32|823.92|828.82|826.42|826.32|823.92|0
1655392680000|2022-06-16 15:18:00|827.32|824.92|826.07|823.67|827.57|825.17|826.07|823.67|0
1655392690000|2022-06-16 15:18:10|825.82|823.42|825.45|823.05|826.07|823.67|825.45|823.05|0
1655392700000|2022-06-16 15:18:20|826.07|823.67|825.07|822.67|826.07|823.67|824.82|822.42|0
1655392710000|2022-06-16 15:18:30|825.82|823.42|825.32|822.92|826.82|824.42|825.32|822.92|0
1655392720000|2022-06-16 15:18:40|825.82|823.42|825.82|823.42|825.82|823.42|825.57|823.17|0
1655392730000|2022-06-16 15:18:50|825.32|822.92|824.57|822.17|825.32|822.92|824.57|822.17|0
1655392740000|2022-06-16 15:19:00|825.32|822.92|826.57|824.17|826.57|824.17|825.32|822.92|0
1655392750000|2022-06-16 15:19:10|827.2|824.8|827.57|825.17|827.82|825.42|827.2|824.8|0
1655392760000|2022-06-16 15:19:20|827.82|825.42|828.07|825.67|828.32|825.92|827.82|825.42|0
1655392770000|2022-06-16 15:19:30|828.32|825.92|828.57|826.17|828.57|826.17|828.32|825.92|0
1655392780000|2022-06-16 15:19:40|828.32|825.92|828.57|826.17|828.82|826.42|828.32|825.92|0
1655392790000|2022-06-16 15:19:50|828.82|826.42|828.07|825.67|829.07|826.67|828.07|825.67|0
1655392800000|2022-06-16 15:20:00|828.57|826.17|828.07|825.67|828.57|826.17|827.82|825.42|0
1655392810000|2022-06-16 15:20:10|827.32|824.92|828.32|825.92|828.32|825.92|827.32|824.92|0
1655392820000|2022-06-16 15:20:20|828.82|826.42|828.57|826.17|830.07|827.67|828.57|826.17|0
1655392830000|2022-06-16 15:20:30|828.32|825.92|829.57|827.17|829.57|827.17|828.32|825.92|0
1655392840000|2022-06-16 15:20:40|829.32|826.92|828.57|826.17|829.32|826.92|828.57|826.17|0
1655392850000|2022-06-16 15:20:50|829.32|826.92|829.57|827.17|829.57|827.17|829.32|826.92|0
1655392860000|2022-06-16 15:21:00|830.07|827.67|830.07|827.67|830.07|827.67|829.82|827.42|0
1655392870000|2022-06-16 15:21:10|830.32|827.92|830.07|827.67|830.32|827.92|829.82|827.42|0
1655392880000|2022-06-16 15:21:20|830.32|827.92|831.57|829.17|831.57|829.17|830.32|827.92|0
1655392890000|2022-06-16 15:21:30|832.07|829.67|829.57|827.17|832.07|829.67|829.57|827.17|0
1655392900000|2022-06-16 15:21:40|829.32|826.92|829.57|827.17|830.32|827.92|829.32|826.92|0
1655392910000|2022-06-16 15:21:50|829.07|826.67|830.07|827.67|830.07|827.67|828.32|825.92|0
1655392920000|2022-06-16 15:22:00|829.32|826.92|829.07|826.67|829.32|826.92|828.57|826.17|0
1655392930000|2022-06-16 15:22:10|830.07|827.67|829.57|827.17|830.07|827.67|829.57|827.17|0
1655392940000|2022-06-16 15:22:20|830.32|827.92|830.57|828.17|830.57|828.17|829.57|827.17|0
1655392950000|2022-06-16 15:22:30|829.82|827.42|829.82|827.42|829.82|827.42|829.32|826.92|0
1655392960000|2022-06-16 15:22:40|829.57|827.17|829.32|826.92|829.57|827.17|829.07|826.67|0
1655392970000|2022-06-16 15:22:50|828.2|825.8|828.32|825.92|828.32|825.92|828.07|825.67|0
1655392980000|2022-06-16 15:23:00|827.57|825.17|826.57|824.17|827.57|825.17|826.57|824.17|0
1655392990000|2022-06-16 15:23:10|826.07|823.67|825.57|823.17|826.32|823.92|825.57|823.17|0
1655393000000|2022-06-16 15:23:20|826.07|823.67|826.82|824.42|827.57|825.17|826.07|823.67|0
1655393010000|2022-06-16 15:23:30|827.32|824.92|826.82|824.42|827.32|824.92|826.57|824.17|0
1655393020000|2022-06-16 15:23:40|826.32|823.92|825.82|823.42|826.32|823.92|825.57|823.17|0
1655393030000|2022-06-16 15:23:50|825.07|822.67|823.57|821.17|825.07|822.67|823.57|821.17|0
1655393040000|2022-06-16 15:24:00|823.82|821.42|824.07|821.67|824.07|821.67|823.07|820.67|0
1655393050000|2022-06-16 15:24:10|824.57|822.17|824.82|822.42|824.82|822.42|824.32|821.92|0
1655393060000|2022-06-16 15:24:20|824.07|821.67|823.82|821.42|824.07|821.67|823.57|821.17|0
1655393070000|2022-06-16 15:24:30|824.07|821.67|824.07|821.67|824.07|821.67|823.82|821.42|0
1655393080000|2022-06-16 15:24:40|824.32|821.92|824.82|822.42|824.82|822.42|824.32|821.92|0
1655393090000|2022-06-16 15:24:50|825.07|822.67|825.82|823.42|825.82|823.42|825.07|822.67|0
1655393100000|2022-06-16 15:25:00|826.07|823.67|825.32|822.92|826.82|824.42|825.32|822.92|0
1655393110000|2022-06-16 15:25:10|825.82|823.42|825.57|823.17|826.07|823.67|825.57|823.17|0
1655393120000|2022-06-16 15:25:20|825.7|823.3|825.57|823.17|826.32|823.92|825.57|823.17|0
1655393130000|2022-06-16 15:25:30|825.32|822.92|824.07|821.67|825.32|822.92|823.57|821.17|0
1655393140000|2022-06-16 15:25:40|823.82|821.42|823.07|820.67|823.82|821.42|823.07|820.67|0
1655393150000|2022-06-16 15:25:50|822.7|820.3|823.57|821.17|823.57|821.17|822.07|819.67|0
1655393160000|2022-06-16 15:26:00|824.07|821.67|822.82|820.42|824.07|821.67|822.82|820.42|0
1655393170000|2022-06-16 15:26:10|821.82|819.42|820.82|818.42|821.82|819.42|820.82|818.42|0
1655393180000|2022-06-16 15:26:20|820.57|818.17|821.32|818.92|821.32|818.92|820.57|818.17|0
1655393190000|2022-06-16 15:26:30|820.82|818.42|820.82|818.42|821.07|818.67|820.57|818.17|0
1655393200000|2022-06-16 15:26:40|820.32|817.92|819.57|817.17|820.32|817.92|819.57|817.17|0
1655393210000|2022-06-16 15:26:50|819.82|817.42|819.57|817.17|820.07|817.67|819.57|817.17|0
1655393220000|2022-06-16 15:27:00|819.82|817.42|818.82|816.42|819.82|817.42|818.57|816.17|0
1655393230000|2022-06-16 15:27:10|818.7|816.3|817.82|815.42|818.7|816.3|817.57|815.17|0
1655393240000|2022-06-16 15:27:20|817.57|815.17|817.32|814.92|817.57|815.17|816.82|814.42|0
1655393250000|2022-06-16 15:27:30|817.07|814.67|815.82|813.42|817.07|814.67|815.82|813.42|0
1655393260000|2022-06-16 15:27:40|815.57|813.17|815.82|813.42|815.82|813.42|815.32|812.92|0
1655393270000|2022-06-16 15:27:50|815.57|813.17|816.07|813.67|816.07|813.67|815.57|813.17|0
1655393280000|2022-06-16 15:28:00|815.82|813.42|816.32|813.92|816.57|814.17|815.82|813.42|0
1655393290000|2022-06-16 15:28:10|817.32|814.92|818.32|815.92|818.32|815.92|817.32|814.92|0
1655393300000|2022-06-16 15:28:20|819.07|816.67|819.07|816.67|819.32|816.92|819.07|816.67|0
1655393310000|2022-06-16 15:28:30|819.32|816.92|819.2|816.8|819.32|816.92|818.57|816.17|0
1655393320000|2022-06-16 15:28:40|818.57|816.17|818.32|815.92|818.57|816.17|818.07|815.67|0
1655393330000|2022-06-16 15:28:50|817.82|815.42|816.82|814.42|817.82|815.42|816.32|813.92|0
1655393340000|2022-06-16 15:29:00|817.32|814.92|817.57|815.17|817.57|815.17|817.32|814.92|0
1655393350000|2022-06-16 15:29:10|817.82|815.42|818.07|815.67|818.32|815.92|817.82|815.42|0
1655393360000|2022-06-16 15:29:20|818.95|816.55|819.32|816.92|819.32|816.92|818.95|816.55|0
1655393370000|2022-06-16 15:29:30|819.45|817.05|819.82|817.42|819.82|817.42|819.45|817.05|0
1655393380000|2022-06-16 15:29:40|820.07|817.67|821.57|819.17|821.57|819.17|820.07|817.67|0
1655393390000|2022-06-16 15:29:50|821.82|819.42|822.07|819.67|822.07|819.67|821.82|819.42|0
1655393400000|2022-06-16 15:30:00|821.82|819.42|821.32|818.92|821.82|819.42|821.07|818.67|0
1655393410000|2022-06-16 15:30:10|820.57|818.17|821.57|819.17|821.57|819.17|820.57|818.17|0
1655393420000|2022-06-16 15:30:20|822.57|820.17|824.57|822.17|824.57|822.17|822.57|820.17|0
1655393430000|2022-06-16 15:30:30|825.57|823.17|825.07|822.67|825.57|823.17|825.07|822.67|0
1655393440000|2022-06-16 15:30:40|824.57|822.17|826.57|824.17|826.57|824.17|824.57|822.17|0
1655393450000|2022-06-16 15:30:50|826.82|824.42|826.32|823.92|826.82|824.42|826.07|823.67|0
1655393460000|2022-06-16 15:31:00|827.07|824.67|827.32|824.92|827.32|824.92|826.82|824.42|0
1655393470000|2022-06-16 15:31:10|827.07|824.67|826.95|824.55|827.57|825.17|826.82|824.42|0
1655393480000|2022-06-16 15:31:20|827.32|824.92|826.57|824.17|827.32|824.92|826.07|823.67|0
1655393490000|2022-06-16 15:31:30|826.32|823.92|825.07|822.67|826.32|823.92|825.07|822.67|0
1655393500000|2022-06-16 15:31:40|824.7|822.3|823.82|821.42|824.7|822.3|823.82|821.42|0
1655393510000|2022-06-16 15:31:50|824.07|821.67|823.57|821.17|824.07|821.67|823.57|821.17|0
1655393520000|2022-06-16 15:32:00|823.82|821.42|823.82|821.42|823.82|821.42|823.07|820.67|0
1655393530000|2022-06-16 15:32:10|823.95|821.55|825.07|822.67|825.07|822.67|823.95|821.55|0
1655393540000|2022-06-16 15:32:20|825.57|823.17|826.57|824.17|826.57|824.17|825.57|823.17|0
1655393550000|2022-06-16 15:32:30|826.07|823.67|826.07|823.67|826.07|823.67|825.32|822.92|0
1655393560000|2022-06-16 15:32:40|826.57|824.17|825.07|822.67|826.57|824.17|824.82|822.42|0
1655393570000|2022-06-16 15:32:50|824.57|822.17|826.32|823.92|826.32|823.92|824.57|822.17|0
1655393580000|2022-06-16 15:33:00|826.57|824.17|825.82|823.42|826.57|824.17|824.57|822.17|0
1655393590000|2022-06-16 15:33:10|826.32|823.92|824.57|822.17|826.32|823.92|824.57|822.17|0
1655393600000|2022-06-16 15:33:20|824.07|821.67|824.57|822.17|824.82|822.42|824.07|821.67|0
1655393610000|2022-06-16 15:33:30|824.32|821.92|824.7|822.3|824.7|822.3|824.2|821.8|0
1655393620000|2022-06-16 15:33:40|825.57|823.17|825.57|823.17|825.82|823.42|825.57|823.17|0
1655393630000|2022-06-16 15:33:50|826.32|823.92|826.82|824.42|826.82|824.42|826.32|823.92|0
1655393640000|2022-06-16 15:34:00|827.32|824.92|827.32|824.92|827.32|824.92|827.32|824.92|0
1655393650000|2022-06-16 15:34:10|826.32|823.92|826.7|824.3|826.7|824.3|826.32|823.92|0
1655393660000|2022-06-16 15:34:20|826.82|824.42|827.2|824.8|827.2|824.8|826.32|823.92|0
1655393670000|2022-06-16 15:34:30|827.32|824.92|826.82|824.42|827.57|825.17|826.82|824.42|0
1655393680000|2022-06-16 15:34:40|826.57|824.17|825.95|823.55|826.57|824.17|825.82|823.42|0
1655393690000|2022-06-16 15:34:50|826.95|824.55|827.32|824.92|827.32|824.92|826.95|824.55|0
1655393700000|2022-06-16 15:35:00|828.07|825.67|828.07|825.67|828.07|825.67|827.57|825.17|0
1655393710000|2022-06-16 15:35:10|827.32|824.92|827.82|825.42|827.82|825.42|827.32|824.92|0
1655393720000|2022-06-16 15:35:20|828.07|825.67|828.82|826.42|828.82|826.42|828.07|825.67|0
1655393730000|2022-06-16 15:35:30|828.32|825.92|827.82|825.42|828.57|826.17|827.82|825.42|0
1655393740000|2022-06-16 15:35:40|827.57|825.17|828.2|825.8|828.2|825.8|827.07|824.67|0
1655393750000|2022-06-16 15:35:50|827.32|824.92|827.07|824.67|827.32|824.92|826.32|823.92|0
1655393760000|2022-06-16 15:36:00|827.32|824.92|828.82|826.42|828.82|826.42|827.32|824.92|0
1655393770000|2022-06-16 15:36:10|828.57|826.17|828.57|826.17|828.82|826.42|828.32|825.92|0
1655393780000|2022-06-16 15:36:20|828.82|826.42|827.82|825.42|828.82|826.42|827.82|825.42|0
1655393790000|2022-06-16 15:36:30|827.32|824.92|828.32|825.92|828.32|825.92|827.32|824.92|0
1655393800000|2022-06-16 15:36:40|828.7|826.3|828.32|825.92|828.7|826.3|828.32|825.92|0
1655393810000|2022-06-16 15:36:50|827.82|825.42|828.45|826.05|829.07|826.67|827.82|825.42|0
1655393820000|2022-06-16 15:37:00|828.82|826.42|829.07|826.67|829.57|827.17|828.82|826.42|0
1655393830000|2022-06-16 15:37:10|828.82|826.42|828.32|825.92|828.82|826.42|828.32|825.92|0
1655393840000|2022-06-16 15:37:20|828.07|825.67|828.82|826.42|828.82|826.42|828.07|825.67|0
1655393850000|2022-06-16 15:37:30|828.57|826.17|828.07|825.67|828.57|826.17|828.07|825.67|0
1655393860000|2022-06-16 15:37:40|828.32|825.92|827.82|825.42|828.32|825.92|827.82|825.42|0
1655393870000|2022-06-16 15:37:50|827.32|824.92|827.45|825.05|827.57|825.17|827.32|824.92|0
1655393880000|2022-06-16 15:38:00|828.32|825.92|827.82|825.42|828.32|825.92|827.32|824.92|0
1655393890000|2022-06-16 15:38:10|828.07|825.67|827.07|824.67|828.07|825.67|827.07|824.67|0
1655393900000|2022-06-16 15:38:20|826.82|824.42|826.82|824.42|826.82|824.42|826.82|824.42|0
1655393910000|2022-06-16 15:38:30|826.32|823.92|827.57|825.17|827.82|825.42|826.32|823.92|0
1655393920000|2022-06-16 15:38:40|828.32|825.92|827.07|824.67|828.32|825.92|827.07|824.67|0
1655393930000|2022-06-16 15:38:50|826.32|823.92|824.82|822.42|826.32|823.92|824.82|822.42|0
1655393940000|2022-06-16 15:39:00|824.57|822.17|824.07|821.67|824.82|822.42|824.07|821.67|0
1655393950000|2022-06-16 15:39:10|824.32|821.92|824.57|822.17|824.82|822.42|824.32|821.92|0
1655393960000|2022-06-16 15:39:20|824.07|821.67|823.57|821.17|824.07|821.67|823.57|821.17|0
1655393970000|2022-06-16 15:39:30|823.45|821.05|824.32|821.92|824.32|821.92|823.45|821.05|0
1655393980000|2022-06-16 15:39:40|824.82|822.42|824.07|821.67|824.82|822.42|824.07|821.67|0
1655393990000|2022-06-16 15:39:50|823.07|820.67|823.57|821.17|823.57|821.17|822.82|820.42|0
1655394000000|2022-06-16 15:40:00|823.32|820.92|823.57|821.17|823.82|821.42|823.32|820.92|0
1655394010000|2022-06-16 15:40:10|823.32|820.92|823.57|821.17|823.82|821.42|823.32|820.92|0
1655394020000|2022-06-16 15:40:20|823.07|820.67|823.07|820.67|823.32|820.92|822.82|820.42|0
1655394030000|2022-06-16 15:40:30|823.32|820.92|823.82|821.42|823.82|821.42|823.32|820.92|0
1655394040000|2022-06-16 15:40:40|824.32|821.92|826.07|823.67|826.07|823.67|824.32|821.92|0
1655394050000|2022-06-16 15:40:50|825.82|823.42|826.32|823.92|826.32|823.92|825.57|823.17|0
1655394060000|2022-06-16 15:41:00|826.07|823.67|828.57|826.17|828.57|826.17|826.07|823.67|0
1655394070000|2022-06-16 15:41:10|827.82|825.42|827.2|824.8|827.82|825.42|827.2|824.8|0
1655394080000|2022-06-16 15:41:20|827.32|824.92|829.57|827.17|829.57|827.17|827.32|824.92|0
1655394090000|2022-06-16 15:41:30|829.32|826.92|829.32|826.92|829.57|827.17|829.32|826.92|0
1655394100000|2022-06-16 15:41:40|828.82|826.42|829.57|827.17|829.57|827.17|828.82|826.42|0
1655394110000|2022-06-16 15:41:50|830.07|827.67|831.07|828.67|831.07|828.67|830.07|827.67|0
1655394120000|2022-06-16 15:42:00|831.32|828.92|832.82|830.42|832.82|830.42|831.32|828.92|0
1655394130000|2022-06-16 15:42:10|833.57|831.17|834.32|831.92|834.32|831.92|833.07|830.67|0
1655394140000|2022-06-16 15:42:20|834.07|831.67|835.32|832.92|835.57|833.17|834.07|831.67|0
1655394150000|2022-06-16 15:42:30|834.82|832.42|833.82|831.42|834.82|832.42|833.82|831.42|0
1655394160000|2022-06-16 15:42:40|834.32|831.92|833.82|831.42|834.57|832.17|833.82|831.42|0
1655394170000|2022-06-16 15:42:50|834.07|831.67|835.82|833.42|835.82|833.42|834.07|831.67|0
1655394180000|2022-06-16 15:43:00|835.32|832.92|835.07|832.67|835.32|832.92|835.07|832.67|0
1655394190000|2022-06-16 15:43:10|834.07|831.67|834.32|831.92|834.32|831.92|833.82|831.42|0
1655394200000|2022-06-16 15:43:20|834.82|832.42|835.57|833.17|835.82|833.42|834.82|832.42|0
1655394210000|2022-06-16 15:43:30|835.32|832.92|835.32|832.92|835.32|832.92|835.07|832.67|0
1655394220000|2022-06-16 15:43:40|835.07|832.67|835.57|833.17|835.57|833.17|835.07|832.67|0
1655394230000|2022-06-16 15:43:50|835.07|832.67|834.82|832.42|835.07|832.67|834.2|831.8|0
1655394240000|2022-06-16 15:44:00|834.07|831.67|834.07|831.67|834.07|831.67|834.07|831.67|0
1655394250000|2022-06-16 15:44:10|834.57|832.17|833.57|831.17|834.57|832.17|833.57|831.17|0
1655394260000|2022-06-16 15:44:20|834.07|831.67|834.32|831.92|834.32|831.92|833.57|831.17|0
1655394270000|2022-06-16 15:44:30|833.57|831.17|832.32|829.92|833.57|831.17|832.32|829.92|0
1655394280000|2022-06-16 15:44:40|833.07|830.67|832.57|830.17|833.07|830.67|832.57|830.17|0
1655394290000|2022-06-16 15:44:50|832.32|829.92|832.57|830.17|832.57|830.17|832.32|829.92|0
1655394300000|2022-06-16 15:45:00|833.2|830.8|833.57|831.17|833.57|831.17|833.2|830.8|0
1655394310000|2022-06-16 15:45:10|833.82|831.42|833.07|830.67|833.82|831.42|833.07|830.67|0
1655394320000|2022-06-16 15:45:20|833.32|830.92|833.82|831.42|834.07|831.67|833.32|830.92|0
1655394330000|2022-06-16 15:45:30|834.57|832.17|835.07|832.67|835.07|832.67|834.32|831.92|0
1655394340000|2022-06-16 15:45:40|834.82|832.42|834.32|831.92|834.82|832.42|834.32|831.92|0
1655394350000|2022-06-16 15:45:50|833.82|831.42|835.07|832.67|835.32|832.92|833.82|831.42|0
1655394360000|2022-06-16 15:46:00|835.32|832.92|834.95|832.55|835.32|832.92|834.95|832.55|0
1655394370000|2022-06-16 15:46:10|834.07|831.67|834.07|831.67|834.07|831.67|833.57|831.17|0
1655394380000|2022-06-16 15:46:20|833.57|831.17|833.32|830.92|833.57|831.17|832.07|829.67|0
1655394390000|2022-06-16 15:46:30|833.57|831.17|834.2|831.8|834.32|831.92|833.57|831.17|0
1655394400000|2022-06-16 15:46:40|834.07|831.67|833.82|831.42|834.07|831.67|833.32|830.92|0
1655394410000|2022-06-16 15:46:50|833.57|831.17|834.32|831.92|834.32|831.92|833.57|831.17|0
1655394420000|2022-06-16 15:47:00|833.32|830.92|834.45|832.05|834.45|832.05|833.32|830.92|0
1655394430000|2022-06-16 15:47:10|834.07|831.67|834.45|832.05|834.7|832.3|834.07|831.67|0
1655394440000|2022-06-16 15:47:20|834.57|832.17|833.45|831.05|834.82|832.42|833.45|831.05|0
1655394450000|2022-06-16 15:47:30|834.32|831.92|834.82|832.42|834.82|832.42|834.07|831.67|0
1655394460000|2022-06-16 15:47:40|833.82|831.42|833.45|831.05|833.82|831.42|833.45|831.05|0
1655394470000|2022-06-16 15:47:50|833.57|831.17|834.07|831.67|834.07|831.67|833.57|831.17|0
1655394480000|2022-06-16 15:48:00|834.32|831.92|835.45|833.05|835.45|833.05|834.32|831.92|0
1655394490000|2022-06-16 15:48:10|834.57|832.17|834.82|832.42|834.82|832.42|834.07|831.67|0
1655394500000|2022-06-16 15:48:20|834.07|831.67|835.07|832.67|835.07|832.67|834.07|831.67|0
1655394510000|2022-06-16 15:48:30|834.82|832.42|834.57|832.17|834.95|832.55|834.57|832.17|0
1655394520000|2022-06-16 15:48:40|834.82|832.42|834.07|831.67|834.82|832.42|834.07|831.67|0
1655394530000|2022-06-16 15:48:50|833.82|831.42|834.45|832.05|834.57|832.17|833.82|831.42|0
1655394540000|2022-06-16 15:49:00|833.7|831.3|834.32|831.92|834.45|832.05|833.7|831.3|0
1655394550000|2022-06-16 15:49:10|833.57|831.17|834.7|832.3|834.7|832.3|833.57|831.17|0
1655394560000|2022-06-16 15:49:20|835.07|832.67|835.07|832.67|835.32|832.92|835.07|832.67|0
1655394570000|2022-06-16 15:49:30|834.82|832.42|834.32|831.92|835.07|832.67|834.32|831.92|0
1655394580000|2022-06-16 15:49:40|835.07|832.67|834.57|832.17|835.07|832.67|834.57|832.17|0
1655394590000|2022-06-16 15:49:50|834.07|831.67|832.32|829.92|834.07|831.67|832.32|829.92|0
1655394600000|2022-06-16 15:50:00|831.32|828.92|829.07|826.67|831.32|828.92|829.07|826.67|0
1655394610000|2022-06-16 15:50:10|829.32|826.92|831.82|829.42|831.82|829.42|829.32|826.92|0
1655394620000|2022-06-16 15:50:20|832.07|829.67|831.57|829.17|832.07|829.67|831.57|829.17|0
1655394630000|2022-06-16 15:50:30|830.82|828.42|831.32|828.92|831.57|829.17|830.82|828.42|0
1655394640000|2022-06-16 15:50:40|831.45|829.05|832.07|829.67|832.32|829.92|831.45|829.05|0
1655394650000|2022-06-16 15:50:50|832.32|829.92|831.95|829.55|832.32|829.92|831.95|829.55|0
1655394660000|2022-06-16 15:51:00|832.32|829.92|833.57|831.17|833.57|831.17|832.32|829.92|0
1655394670000|2022-06-16 15:51:10|833.82|831.42|834.32|831.92|834.32|831.92|833.82|831.42|0
1655394680000|2022-06-16 15:51:20|833.82|831.42|834.57|832.17|834.57|832.17|833.82|831.42|0
1655394690000|2022-06-16 15:51:30|834.82|832.42|834.57|832.17|834.82|832.42|834.32|831.92|0
1655394700000|2022-06-16 15:51:40|834.45|832.05|835.07|832.67|835.07|832.67|834.45|832.05|0
1655394710000|2022-06-16 15:51:50|836.32|833.92|834.82|832.42|836.95|834.55|834.82|832.42|0
1655394720000|2022-06-16 15:52:00|833.82|831.42|833.07|830.67|833.82|831.42|832.57|830.17|0
1655394730000|2022-06-16 15:52:10|834.57|832.17|834.32|831.92|835.07|832.67|834.32|831.92|0
1655394740000|2022-06-16 15:52:20|834.07|831.67|833.07|830.67|834.07|831.67|833.07|830.67|0
1655394750000|2022-06-16 15:52:30|832.57|830.17|832.82|830.42|832.82|830.42|832.07|829.67|0
1655394760000|2022-06-16 15:52:40|832.32|829.92|832.07|829.67|832.32|829.92|831.95|829.55|0
1655394770000|2022-06-16 15:52:50|833.07|830.67|834.07|831.67|834.07|831.67|833.07|830.67|0
1655394780000|2022-06-16 15:53:00|834.32|831.92|834.57|832.17|834.57|832.17|834.32|831.92|0
1655394790000|2022-06-16 15:53:10|834.82|832.42|833.82|831.42|834.82|832.42|833.82|831.42|0
1655394800000|2022-06-16 15:53:20|833.57|831.17|833.07|830.67|833.57|831.17|833.07|830.67|0
1655394810000|2022-06-16 15:53:30|833.57|831.17|833.57|831.17|833.57|831.17|833.57|831.17|0
1655394820000|2022-06-16 15:53:40|833.82|831.42|834.07|831.67|834.07|831.67|833.82|831.42|0
1655394830000|2022-06-16 15:53:50|834.82|832.42|834.07|831.67|835.32|832.92|834.07|831.67|0
1655394840000|2022-06-16 15:54:00|833.07|830.67|831.45|829.05|833.07|830.67|831.45|829.05|0
1655394850000|2022-06-16 15:54:10|832.57|830.17|833.82|831.42|834.07|831.67|832.57|830.17|0
1655394860000|2022-06-16 15:54:20|833.57|831.17|833.32|830.92|833.82|831.42|833.32|830.92|0
1655394870000|2022-06-16 15:54:30|833.57|831.17|832.32|829.92|833.57|831.17|832.32|829.92|0
1655394880000|2022-06-16 15:54:40|833.57|831.17|834.57|832.17|834.57|832.17|833.57|831.17|0
1655394890000|2022-06-16 15:54:50|834.82|832.42|834.82|832.42|835.07|832.67|834.82|832.42|0
1655394900000|2022-06-16 15:55:00|834.57|832.17|835.07|832.67|835.07|832.67|834.57|832.17|0
1655394910000|2022-06-16 15:55:10|834.82|832.42|833.32|830.92|834.82|832.42|832.82|830.42|0
1655394920000|2022-06-16 15:55:20|834.57|832.17|834.57|832.17|834.82|832.42|834.57|832.17|0
1655394930000|2022-06-16 15:55:30|833.07|830.67|833.57|831.17|833.57|831.17|832.82|830.42|0
1655394940000|2022-06-16 15:55:40|833.82|831.42|833.95|831.55|834.32|831.92|833.32|830.92|0
1655394950000|2022-06-16 15:55:50|833.32|830.92|833.32|830.92|833.32|830.92|833.32|830.92|0
1655394960000|2022-06-16 15:56:00|834.32|831.92|834.07|831.67|834.32|831.92|833.07|830.67|0
1655394970000|2022-06-16 15:56:10|833.32|830.92|833.57|831.17|834.07|831.67|833.07|830.67|0
1655394980000|2022-06-16 15:56:20|833.07|830.67|831.82|829.42|833.07|830.67|831.82|829.42|0
1655394990000|2022-06-16 15:56:30|832.07|829.67|831.07|828.67|832.07|829.67|831.07|828.67|0
1655395000000|2022-06-16 15:56:40|830.82|828.42|830.57|828.17|830.82|828.42|830.57|828.17|0
1655395010000|2022-06-16 15:56:50|831.07|828.67|831.7|829.3|831.7|829.3|831.07|828.67|0
1655395020000|2022-06-16 15:57:00|832.07|829.67|830.82|828.42|832.32|829.92|830.82|828.42|0
1655395030000|2022-06-16 15:57:10|830.32|827.92|830.57|828.17|830.57|828.17|829.82|827.42|0
1655395040000|2022-06-16 15:57:20|830.32|827.92|830.32|827.92|831.07|828.67|830.32|827.92|0
1655395050000|2022-06-16 15:57:30|829.57|827.17|829.57|827.17|829.82|827.42|829.57|827.17|0
1655395060000|2022-06-16 15:57:40|829.32|826.92|828.82|826.42|829.57|827.17|828.82|826.42|0
1655395070000|2022-06-16 15:57:50|828.57|826.17|829.57|827.17|829.57|827.17|828.57|826.17|0
1655395080000|2022-06-16 15:58:00|830.07|827.67|829.82|827.42|830.07|827.67|828.82|826.42|0
1655395090000|2022-06-16 15:58:10|829.07|826.67|828.07|825.67|829.07|826.67|828.07|825.67|0
1655395100000|2022-06-16 15:58:20|827.82|825.42|827.2|824.8|828.57|826.17|827.2|824.8|0
1655395110000|2022-06-16 15:58:30|827.32|824.92|828.07|825.67|828.07|825.67|827.32|824.92|0
1655395120000|2022-06-16 15:58:40|828.82|826.42|828.82|826.42|829.32|826.92|828.82|826.42|0
1655395130000|2022-06-16 15:58:50|829.57|827.17|829.07|826.67|830.32|827.92|829.07|826.67|0
1655395140000|2022-06-16 15:59:00|829.32|826.92|827.82|825.42|829.32|826.92|827.82|825.42|0
1655395150000|2022-06-16 15:59:10|828.82|826.42|828.57|826.17|828.82|826.42|828.57|826.17|0
1655395160000|2022-06-16 15:59:20|827.82|825.42|827.07|824.67|827.82|825.42|827.07|824.67|0
1655395170000|2022-06-16 15:59:30|827.2|824.8|827.07|824.67|827.32|824.92|826.57|824.17|0
1655395180000|2022-06-16 15:59:40|827.32|824.92|826.32|823.92|827.32|824.92|826.07|823.67|0
1655395190000|2022-06-16 15:59:50|826.07|823.67|825.32|822.92|826.07|823.67|825.32|822.92|0
1655395200000|2022-06-16 16:00:00|825.07|822.67|824.57|822.17|825.07|822.67|824.32|821.92|0
1655395210000|2022-06-16 16:00:10|824.82|822.42|825.32|822.92|825.32|822.92|824.07|821.67|0
1655395220000|2022-06-16 16:00:20|825.57|823.17|827.32|824.92|827.32|824.92|825.57|823.17|0
1655395230000|2022-06-16 16:00:30|826.82|824.42|826.57|824.17|827.07|824.67|826.57|824.17|0
1655395240000|2022-06-16 16:00:40|826.82|824.42|824.57|822.17|826.82|824.42|824.57|822.17|0
1655395250000|2022-06-16 16:00:50|824.07|821.67|825.57|823.17|825.57|823.17|824.07|821.67|0
1655395260000|2022-06-16 16:01:00|825.32|822.92|824.82|822.42|825.32|822.92|824.57|822.17|0
1655395270000|2022-06-16 16:01:10|823.82|821.42|825.57|823.17|825.57|823.17|823.57|821.17|0
1655395280000|2022-06-16 16:01:20|825.32|822.92|827.32|824.92|827.32|824.92|825.32|822.92|0
1655395290000|2022-06-16 16:01:30|826.7|824.3|827.07|824.67|827.07|824.67|826.57|824.17|0
1655395300000|2022-06-16 16:01:40|827.32|824.92|828.32|825.92|828.32|825.92|827.32|824.92|0
1655395310000|2022-06-16 16:01:50|828.45|826.05|830.32|827.92|830.32|827.92|828.45|826.05|0
1655395320000|2022-06-16 16:02:00|830.07|827.67|830.32|827.92|830.32|827.92|829.57|827.17|0
1655395330000|2022-06-16 16:02:10|829.57|827.17|831.57|829.17|831.57|829.17|829.45|827.05|0
1655395340000|2022-06-16 16:02:20|831.32|828.92|830.82|828.42|832.32|829.92|830.82|828.42|0
1655395350000|2022-06-16 16:02:30|831.07|828.67|830.82|828.42|831.32|828.92|830.82|828.42|0
1655395360000|2022-06-16 16:02:40|831.32|828.92|831.82|829.42|831.82|829.42|831.07|828.67|0
1655395370000|2022-06-16 16:02:50|831.95|829.55|833.32|830.92|833.32|830.92|831.95|829.55|0
1655395380000|2022-06-16 16:03:00|833.57|831.17|833.07|830.67|833.57|831.17|833.07|830.67|0
1655395390000|2022-06-16 16:03:10|832.82|830.42|832.57|830.17|832.82|830.42|832.32|829.92|0
1655395400000|2022-06-16 16:03:20|832.82|830.42|832.07|829.67|833.07|830.67|832.07|829.67|0
1655395410000|2022-06-16 16:03:30|831.57|829.17|831.07|828.67|831.57|829.17|831.07|828.67|0
1655395420000|2022-06-16 16:03:40|830.57|828.17|829.82|827.42|830.57|828.17|829.82|827.42|0
1655395430000|2022-06-16 16:03:50|830.07|827.67|830.45|828.05|830.45|828.05|829.82|827.42|0
1655395440000|2022-06-16 16:04:00|829.95|827.55|830.32|827.92|830.57|828.17|829.95|827.55|0
1655395450000|2022-06-16 16:04:10|830.57|828.17|829.57|827.17|830.7|828.3|829.32|826.92|0
1655395460000|2022-06-16 16:04:20|829.32|826.92|828.7|826.3|829.32|826.92|828.57|826.17|0
1655395470000|2022-06-16 16:04:30|828.57|826.17|828.82|826.42|828.82|826.42|828.57|826.17|0
1655395480000|2022-06-16 16:04:40|829.07|826.67|829.7|827.3|829.7|827.3|828.82|826.42|0
1655395490000|2022-06-16 16:04:50|829.82|827.42|830.82|828.42|830.82|828.42|829.82|827.42|0
1655395500000|2022-06-16 16:05:00|831.32|828.92|831.32|828.92|831.32|828.92|831.07|828.67|0
1655395510000|2022-06-16 16:05:10|831.07|828.67|831.82|829.42|831.82|829.42|831.07|828.67|0
1655395520000|2022-06-16 16:05:20|832.07|829.67|832.32|829.92|832.57|830.17|832.07|829.67|0
1655395530000|2022-06-16 16:05:30|832.57|830.17|832.82|830.42|832.82|830.42|832.32|829.92|0
1655395540000|2022-06-16 16:05:40|832.57|830.17|831.32|828.92|832.57|830.17|831.32|828.92|0
1655395550000|2022-06-16 16:05:50|831.57|829.17|830.57|828.17|831.57|829.17|830.07|827.67|0
1655395560000|2022-06-16 16:06:00|831.82|829.42|830.82|828.42|831.82|829.42|830.32|827.92|0
1655395570000|2022-06-16 16:06:10|831.07|828.67|829.32|826.92|831.07|828.67|829.32|826.92|0
1655395580000|2022-06-16 16:06:20|829.45|827.05|829.82|827.42|829.82|827.42|829.45|827.05|0
1655395590000|2022-06-16 16:06:30|831.32|828.92|832.45|830.05|832.45|830.05|831.32|828.92|0
1655395600000|2022-06-16 16:06:40|833.32|830.92|833.7|831.3|833.82|831.42|833.32|830.92|0
1655395610000|2022-06-16 16:06:50|833.32|830.92|833.82|831.42|834.45|832.05|833.32|830.92|0
1655395620000|2022-06-16 16:07:00|833.57|831.17|833.95|831.55|834.32|831.92|833.57|831.17|0
1655395630000|2022-06-16 16:07:10|834.07|831.67|834.07|831.67|834.2|831.8|833.82|831.42|0
1655395640000|2022-06-16 16:07:20|834.57|832.17|834.57|832.17|834.82|832.42|834.32|831.92|0
1655395650000|2022-06-16 16:07:30|834.82|832.42|835.57|833.17|835.57|833.17|834.82|832.42|0
1655395660000|2022-06-16 16:07:40|835.32|832.92|834.32|831.92|835.32|832.92|834.32|831.92|0
1655395670000|2022-06-16 16:07:50|834.95|832.55|835.82|833.42|835.82|833.42|834.32|831.92|0
1655395680000|2022-06-16 16:08:00|835.57|833.17|835.82|833.42|835.82|833.42|835.57|833.17|0
1655395690000|2022-06-16 16:08:10|835.32|832.92|836.07|833.67|836.07|833.67|835.32|832.92|0
1655395700000|2022-06-16 16:08:20|835.57|833.17|835.32|832.92|835.82|833.42|835.32|832.92|0
1655395710000|2022-06-16 16:08:30|836.07|833.67|836.82|834.42|836.82|834.42|836.07|833.67|0
1655395720000|2022-06-16 16:08:40|837.07|834.67|837.32|834.92|837.32|834.92|837.07|834.67|0
1655395730000|2022-06-16 16:08:50|837.07|834.67|836.57|834.17|837.57|835.17|836.57|834.17|0
1655395740000|2022-06-16 16:09:00|836.7|834.3|837.32|834.92|837.32|834.92|836.7|834.3|0
1655395750000|2022-06-16 16:09:10|837.07|834.67|836.32|833.92|837.32|834.92|836.32|833.92|0
1655395760000|2022-06-16 16:09:20|836.57|834.17|837.07|834.67|837.07|834.67|836.57|834.17|0
1655395770000|2022-06-16 16:09:30|837.32|834.92|837.57|835.17|837.57|835.17|836.57|834.17|0
1655395780000|2022-06-16 16:09:40|837.82|835.42|837.32|834.92|837.82|835.42|837.32|834.92|0
1655395790000|2022-06-16 16:09:50|836.82|834.42|837.82|835.42|837.82|835.42|836.82|834.42|0
1655395800000|2022-06-16 16:10:00|838.07|835.67|837.57|835.17|838.57|836.17|837.57|835.17|0
1655395810000|2022-06-16 16:10:10|837.07|834.67|837.57|835.17|838.07|835.67|837.07|834.67|0
1655395820000|2022-06-16 16:10:20|836.57|834.17|835.82|833.42|836.57|834.17|835.82|833.42|0
1655395830000|2022-06-16 16:10:30|835.07|832.67|835.32|832.92|835.32|832.92|834.82|832.42|0
1655395840000|2022-06-16 16:10:40|834.82|832.42|834.7|832.3|835.07|832.67|834.7|832.3|0
1655395850000|2022-06-16 16:10:50|835.07|832.67|834.32|831.92|835.07|832.67|834.32|831.92|0
1655395860000|2022-06-16 16:11:00|834.2|831.8|833.07|830.67|834.2|831.8|833.07|830.67|0
1655395870000|2022-06-16 16:11:10|834.07|831.67|835.57|833.17|835.57|833.17|834.07|831.67|0
1655395880000|2022-06-16 16:11:20|834.82|832.42|835.57|833.17|835.57|833.17|834.82|832.42|0
1655395890000|2022-06-16 16:11:30|835.82|833.42|836.57|834.17|836.57|834.17|835.82|833.42|0
1655395900000|2022-06-16 16:11:40|836.07|833.67|837.57|835.17|837.57|835.17|836.07|833.67|0
1655395910000|2022-06-16 16:11:50|837.95|835.55|838.57|836.17|838.57|836.17|837.95|835.55|0
1655395920000|2022-06-16 16:12:00|838.82|836.42|838.57|836.17|839.07|836.67|838.57|836.17|0
1655395930000|2022-06-16 16:12:10|838.82|836.42|837.57|835.17|838.82|836.42|837.57|835.17|0
1655395940000|2022-06-16 16:12:20|837.32|834.92|839.07|836.67|839.32|836.92|837.32|834.92|0
1655395950000|2022-06-16 16:12:30|838.82|836.42|839.07|836.67|839.07|836.67|838.82|836.42|0
1655395960000|2022-06-16 16:12:40|839.32|836.92|839.2|836.8|839.32|836.92|838.82|836.42|0
1655395970000|2022-06-16 16:12:50|839.57|837.17|837.82|835.42|839.82|837.42|837.82|835.42|0
1655395980000|2022-06-16 16:13:00|837.45|835.05|837.32|834.92|837.82|835.42|837.32|834.92|0
1655395990000|2022-06-16 16:13:10|838.32|835.92|838.07|835.67|839.07|836.67|838.07|835.67|0
1655396000000|2022-06-16 16:13:20|837.95|835.55|838.07|835.67|838.07|835.67|837.82|835.42|0
1655396010000|2022-06-16 16:13:30|837.82|835.42|837.82|835.42|837.82|835.42|837.82|835.42|0
1655396020000|2022-06-16 16:13:40|838.82|836.42|838.82|836.42|839.07|836.67|838.82|836.42|0
1655396030000|2022-06-16 16:13:50|839.57|837.17|839.32|836.92|839.57|837.17|839.32|836.92|0
1655396040000|2022-06-16 16:14:00|839.57|837.17|839.57|837.17|839.95|837.55|839.45|837.05|0
1655396050000|2022-06-16 16:14:10|839.32|836.92|838.82|836.42|839.32|836.92|838.82|836.42|0
1655396060000|2022-06-16 16:14:20|839.2|836.8|839.32|836.92|839.57|837.17|839.2|836.8|0
1655396070000|2022-06-16 16:14:30|839.82|837.42|840.07|837.67|840.07|837.67|839.57|837.17|0
1655396080000|2022-06-16 16:14:40|840.32|837.92|840.32|837.92|840.32|837.92|840.07|837.67|0
1655396090000|2022-06-16 16:14:50|840.07|837.67|839.82|837.42|840.07|837.67|839.57|837.17|0
1655396100000|2022-06-16 16:15:00|840.07|837.67|838.82|836.42|840.07|837.67|838.82|836.42|0
1655396110000|2022-06-16 16:15:10|838.57|836.17|838.82|836.42|839.07|836.67|838.57|836.17|0
1655396120000|2022-06-16 16:15:20|838.32|835.92|839.57|837.17|839.57|837.17|838.32|835.92|0
1655396130000|2022-06-16 16:15:30|839.32|836.92|838.82|836.42|839.32|836.92|838.82|836.42|0
1655396140000|2022-06-16 16:15:40|839.32|836.92|839.32|836.92|839.57|837.17|839.32|836.92|0
1655396150000|2022-06-16 16:15:50|838.57|836.17|838.32|835.92|838.7|836.3|838.32|835.92|0
1655396160000|2022-06-16 16:16:00|837.82|835.42|837.07|834.67|837.82|835.42|836.95|834.55|0
1655396170000|2022-06-16 16:16:10|836.82|834.42|836.7|834.3|836.82|834.42|836.57|834.17|0
1655396180000|2022-06-16 16:16:20|836.57|834.17|836.32|833.92|836.57|834.17|836.07|833.67|0
1655396190000|2022-06-16 16:16:30|837.45|835.05|837.82|835.42|838.07|835.67|837.45|835.05|0
1655396200000|2022-06-16 16:16:40|838.07|835.67|838.32|835.92|838.32|835.92|838.07|835.67|0
1655396210000|2022-06-16 16:16:50|838.57|836.17|838.32|835.92|838.57|836.17|838.32|835.92|0
1655396220000|2022-06-16 16:17:00|838.82|836.42|838.82|836.42|838.95|836.55|838.57|836.17|0
1655396230000|2022-06-16 16:17:10|839.07|836.67|839.07|836.67|839.32|836.92|839.07|836.67|0
1655396240000|2022-06-16 16:17:20|839.32|836.92|836.57|834.17|839.32|836.92|836.57|834.17|0
1655396250000|2022-06-16 16:17:30|836.07|833.67|836.57|834.17|836.82|834.42|836.07|833.67|0
1655396260000|2022-06-16 16:17:40|836.32|833.92|835.82|833.42|836.82|834.42|835.82|833.42|0
1655396270000|2022-06-16 16:17:50|836.07|833.67|835.57|833.17|836.07|833.67|835.07|832.67|0
1655396280000|2022-06-16 16:18:00|835.32|832.92|835.07|832.67|835.32|832.92|834.82|832.42|0
1655396290000|2022-06-16 16:18:10|834.32|831.92|833.07|830.67|834.32|831.92|833.07|830.67|0
1655396300000|2022-06-16 16:18:20|832.57|830.17|832.82|830.42|832.82|830.42|832.57|830.17|0
1655396310000|2022-06-16 16:18:30|832.57|830.17|833.57|831.17|833.57|831.17|832.57|830.17|0
1655396320000|2022-06-16 16:18:40|834.07|831.67|833.32|830.92|834.07|831.67|833.32|830.92|0
1655396330000|2022-06-16 16:18:50|833.57|831.17|833.95|831.55|834.07|831.67|833.57|831.17|0
1655396340000|2022-06-16 16:19:00|834.82|832.42|835.07|832.67|835.32|832.92|834.82|832.42|0
1655396350000|2022-06-16 16:19:10|835.32|832.92|835.57|833.17|835.82|833.42|835.32|832.92|0
1655396360000|2022-06-16 16:19:20|835.32|832.92|836.07|833.67|836.07|833.67|835.32|832.92|0
1655396370000|2022-06-16 16:19:30|836.57|834.17|836.82|834.42|836.82|834.42|836.32|833.92|0
1655396380000|2022-06-16 16:19:40|837.07|834.67|837.82|835.42|837.82|835.42|837.07|834.67|0
1655396390000|2022-06-16 16:19:50|837.32|834.92|837.32|834.92|837.57|835.17|837.07|834.67|0
1655396400000|2022-06-16 16:20:00|837.57|835.17|838.82|836.42|839.07|836.67|837.57|835.17|0
1655396410000|2022-06-16 16:20:10|838.57|836.17|839.57|837.17|839.82|837.42|838.57|836.17|0
1655396420000|2022-06-16 16:20:20|839.82|837.42|839.82|837.42|839.82|837.42|839.82|837.42|0
1655396430000|2022-06-16 16:20:30|839.57|837.17|839.32|836.92|839.82|837.42|839.32|836.92|0
1655396440000|2022-06-16 16:20:40|837.82|835.42|837.32|834.92|837.82|835.42|836.82|834.42|0
1655396450000|2022-06-16 16:20:50|836.32|833.92|835.07|832.67|836.32|833.92|835.07|832.67|0
1655396460000|2022-06-16 16:21:00|834.82|832.42|834.07|831.67|834.82|832.42|834.07|831.67|0
1655396470000|2022-06-16 16:21:10|834.82|832.42|834.57|832.17|834.82|832.42|833.82|831.42|0
1655396480000|2022-06-16 16:21:20|834.32|831.92|835.07|832.67|835.07|832.67|834.07|831.67|0
1655396490000|2022-06-16 16:21:30|834.07|831.67|834.07|831.67|834.07|831.67|833.82|831.42|0
1655396500000|2022-06-16 16:21:40|834.57|832.17|834.32|831.92|835.07|832.67|834.32|831.92|0
1655396510000|2022-06-16 16:21:50|834.57|832.17|835.32|832.92|835.32|832.92|834.32|831.92|0
1655396520000|2022-06-16 16:22:00|835.57|833.17|835.57|833.17|836.82|834.42|835.57|833.17|0
1655396530000|2022-06-16 16:22:10|835.2|832.8|835.82|833.42|835.82|833.42|835.07|832.67|0
1655396540000|2022-06-16 16:22:20|835.32|832.92|836.32|833.92|836.32|833.92|835.32|832.92|0
1655396550000|2022-06-16 16:22:30|836.2|833.8|836.57|834.17|836.57|834.17|836.2|833.8|0
1655396560000|2022-06-16 16:22:40|835.82|833.42|836.32|833.92|836.32|833.92|835.57|833.17|0
1655396570000|2022-06-16 16:22:50|836.07|833.67|835.82|833.42|836.07|833.67|835.57|833.17|0
1655396580000|2022-06-16 16:23:00|836.07|833.67|836.82|834.42|836.82|834.42|836.07|833.67|0
1655396590000|2022-06-16 16:23:10|837.2|834.8|837.07|834.67|837.57|835.17|837.07|834.67|0
1655396600000|2022-06-16 16:23:20|837.32|834.92|837.07|834.67|837.57|835.17|837.07|834.67|0
1655396610000|2022-06-16 16:23:30|836.82|834.42|837.07|834.67|837.07|834.67|836.82|834.42|0
1655396620000|2022-06-16 16:23:40|837.32|834.92|837.07|834.67|837.32|834.92|836.95|834.55|0
1655396630000|2022-06-16 16:23:50|837.32|834.92|836.82|834.42|837.32|834.92|836.82|834.42|0
1655396640000|2022-06-16 16:24:00|837.07|834.67|837.07|834.67|837.57|835.17|837.07|834.67|0
1655396650000|2022-06-16 16:24:10|836.57|834.17|836.32|833.92|836.57|834.17|835.82|833.42|0
1655396660000|2022-06-16 16:24:20|836.57|834.17|836.07|833.67|836.57|834.17|836.07|833.67|0
1655396670000|2022-06-16 16:24:30|835.82|833.42|835.2|832.8|835.82|833.42|835.2|832.8|0
1655396680000|2022-06-16 16:24:40|836.57|834.17|837.07|834.67|837.07|834.67|836.57|834.17|0
1655396690000|2022-06-16 16:24:50|836.82|834.42|836.07|833.67|836.82|834.42|836.07|833.67|0
1655396700000|2022-06-16 16:25:00|835.32|832.92|836.57|834.17|836.57|834.17|835.07|832.67|0
1655396710000|2022-06-16 16:25:10|836.82|834.42|837.32|834.92|837.32|834.92|836.32|833.92|0
1655396720000|2022-06-16 16:25:20|837.82|835.42|837.07|834.67|837.82|835.42|836.82|834.42|0
1655396730000|2022-06-16 16:25:30|836.82|834.42|836.57|834.17|836.82|834.42|836.57|834.17|0
1655396740000|2022-06-16 16:25:40|836.32|833.92|835.32|832.92|836.32|833.92|835.32|832.92|0
1655396750000|2022-06-16 16:25:50|835.2|832.8|836.07|833.67|836.07|833.67|835.07|832.67|0
1655396760000|2022-06-16 16:26:00|835.57|833.17|834.45|832.05|835.57|833.17|834.45|832.05|0
1655396770000|2022-06-16 16:26:10|834.2|831.8|834.07|831.67|834.57|832.17|834.07|831.67|0
1655396780000|2022-06-16 16:26:20|834.32|831.92|834.07|831.67|834.57|832.17|833.82|831.42|0
1655396790000|2022-06-16 16:26:30|834.57|832.17|835.57|833.17|835.57|833.17|834.57|832.17|0
1655396800000|2022-06-16 16:26:40|835.82|833.42|834.07|831.67|835.82|833.42|834.07|831.67|0
1655396810000|2022-06-16 16:26:50|834.2|831.8|833.82|831.42|834.2|831.8|833.82|831.42|0
1655396820000|2022-06-16 16:27:00|833.57|831.17|834.7|832.3|834.7|832.3|832.07|829.67|0
1655396830000|2022-06-16 16:27:10|834.82|832.42|831.82|829.42|834.82|832.42|831.82|829.42|0
1655396840000|2022-06-16 16:27:20|831.57|829.17|830.82|828.42|831.57|829.17|830.32|827.92|0
1655396850000|2022-06-16 16:27:30|831.82|829.42|833.07|830.67|833.07|830.67|831.82|829.42|0
1655396860000|2022-06-16 16:27:40|833.57|831.17|834.57|832.17|834.57|832.17|833.57|831.17|0
1655396870000|2022-06-16 16:27:50|835.07|832.67|835.07|832.67|835.57|833.17|835.07|832.67|0
1655396880000|2022-06-16 16:28:00|834.32|831.92|834.57|832.17|834.82|832.42|834.32|831.92|0
1655396890000|2022-06-16 16:28:10|834.82|832.42|833.32|830.92|834.82|832.42|833.32|830.92|0
1655396900000|2022-06-16 16:28:20|832.82|830.42|833.32|830.92|833.32|830.92|832.32|829.92|0
1655396910000|2022-06-16 16:28:30|833.57|831.17|834.32|831.92|834.32|831.92|833.57|831.17|0
1655396920000|2022-06-16 16:28:40|834.07|831.67|833.82|831.42|834.57|832.17|833.82|831.42|0
1655396930000|2022-06-16 16:28:50|834.07|831.67|834.07|831.67|834.57|832.17|834.07|831.67|0
1655396940000|2022-06-16 16:29:00|833.32|830.92|831.57|829.17|833.32|830.92|831.57|829.17|0
1655396950000|2022-06-16 16:29:10|832.07|829.67|831.57|829.17|832.07|829.67|831.45|829.05|0
1655396960000|2022-06-16 16:29:20|832.32|829.92|831.32|828.92|832.32|829.92|831.32|828.92|0
1655396970000|2022-06-16 16:29:30|831.82|829.42|828.57|826.17|831.82|829.42|828.57|826.17|0
1655396980000|2022-06-16 16:29:40|827.32|824.92|826.32|823.92|827.32|824.92|826.32|823.92|0
1655396990000|2022-06-16 16:29:50|825.82|823.42|827.07|824.67|827.07|824.67|825.82|823.42|0
1655397000000|2022-06-16 16:30:00|826.82|824.42|825.82|823.42|827.82|825.42|825.82|823.42|0
1655397010000|2022-06-16 16:30:10|826.32|823.92|828.2|825.8|828.2|825.8|826.32|823.92|0
1655397020000|2022-06-16 16:30:20|828.32|825.92|829.07|826.67|829.07|826.67|828.32|825.92|0
1655397030000|2022-06-16 16:30:30|829.57|827.17|829.07|826.67|829.82|827.42|829.07|826.67|0
1655397040000|2022-06-16 16:30:40|828.07|825.67|829.32|826.92|830.07|827.67|827.95|825.55|0
1655397050000|2022-06-16 16:30:50|829.07|826.67|830.07|827.67|830.07|827.67|829.07|826.67|0
1655397060000|2022-06-16 16:31:00|830.32|827.92|830.07|827.67|830.32|827.92|830.07|827.67|0
1655397070000|2022-06-16 16:31:10|830.32|827.92|832.07|829.67|832.07|829.67|830.32|827.92|0
1655397080000|2022-06-16 16:31:20|832.2|829.8|833.32|830.92|833.32|830.92|832.07|829.67|0
1655397090000|2022-06-16 16:31:30|833.57|831.17|833.32|830.92|833.57|831.17|833.07|830.67|0
1655397100000|2022-06-16 16:31:40|833.57|831.17|834.07|831.67|834.07|831.67|833.32|830.92|0
1655397110000|2022-06-16 16:31:50|834.32|831.92|834.7|832.3|834.7|832.3|834.07|831.67|0
1655397120000|2022-06-16 16:32:00|834.57|832.17|833.45|831.05|834.57|832.17|833.07|830.67|0
1655397130000|2022-06-16 16:32:10|832.82|830.42|833.07|830.67|833.07|830.67|832.32|829.92|0
1655397140000|2022-06-16 16:32:20|833.32|830.92|832.32|829.92|833.45|831.05|832.32|829.92|0
1655397150000|2022-06-16 16:32:30|832.07|829.67|831.57|829.17|832.07|829.67|831.57|829.17|0
1655397160000|2022-06-16 16:32:40|832.32|829.92|831.57|829.17|832.32|829.92|831.57|829.17|0
1655397170000|2022-06-16 16:32:50|831.32|828.92|831.07|828.67|831.32|828.92|831.07|828.67|0
1655397180000|2022-06-16 16:33:00|830.57|828.17|829.07|826.67|830.57|828.17|829.07|826.67|0
1655397190000|2022-06-16 16:33:10|828.82|826.42|828.82|826.42|828.82|826.42|828.7|826.3|0
1655397200000|2022-06-16 16:33:20|828.45|826.05|829.07|826.67|829.57|827.17|828.45|826.05|0
1655397210000|2022-06-16 16:33:30|828.57|826.17|828.57|826.17|828.57|826.17|828.32|825.92|0
1655397220000|2022-06-16 16:33:40|829.07|826.67|827.82|825.42|829.32|826.92|827.82|825.42|0
1655397230000|2022-06-16 16:33:50|827.57|825.17|827.07|824.67|828.07|825.67|827.07|824.67|0
1655397240000|2022-06-16 16:34:00|826.57|824.17|826.07|823.67|827.07|824.67|826.07|823.67|0
1655397250000|2022-06-16 16:34:10|826.2|823.8|826.07|823.67|826.82|824.42|826.07|823.67|0
1655397260000|2022-06-16 16:34:20|825.57|823.17|825.32|822.92|825.57|823.17|825.07|822.67|0
1655397270000|2022-06-16 16:34:30|826.32|823.92|827.57|825.17|827.57|825.17|826.32|823.92|0
1655397280000|2022-06-16 16:34:40|827.2|824.8|828.57|826.17|828.57|826.17|827.2|824.8|0
1655397290000|2022-06-16 16:34:50|828.82|826.42|829.32|826.92|829.32|826.92|828.82|826.42|0
1655397300000|2022-06-16 16:35:00|829.57|827.17|829.82|827.42|829.82|827.42|829.57|827.17|0
1655397310000|2022-06-16 16:35:10|830.32|827.92|830.57|828.17|830.57|828.17|830.32|827.92|0
1655397320000|2022-06-16 16:35:20|830.82|828.42|831.07|828.67|831.32|828.92|830.82|828.42|0
1655397330000|2022-06-16 16:35:30|831.32|828.92|832.32|829.92|832.32|829.92|831.32|828.92|0
1655397340000|2022-06-16 16:35:40|832.45|830.05|832.57|830.17|832.82|830.42|832.32|829.92|0
1655397350000|2022-06-16 16:35:50|832.82|830.42|832.82|830.42|833.07|830.67|832.82|830.42|0
1655397360000|2022-06-16 16:36:00|833.32|830.92|834.82|832.42|834.82|832.42|833.32|830.92|0
1655397370000|2022-06-16 16:36:10|835.07|832.67|835.7|833.3|835.82|833.42|835.07|832.67|0
1655397380000|2022-06-16 16:36:20|835.82|833.42|836.07|833.67|836.07|833.67|835.32|832.92|0
1655397390000|2022-06-16 16:36:30|836.32|833.92|835.32|832.92|836.57|834.17|835.32|832.92|0
1655397400000|2022-06-16 16:36:40|834.57|832.17|834.82|832.42|835.07|832.67|834.57|832.17|0
1655397410000|2022-06-16 16:36:50|835.7|833.3|836.82|834.42|836.82|834.42|835.7|833.3|0
1655397420000|2022-06-16 16:37:00|836.57|834.17|834.82|832.42|836.57|834.17|834.82|832.42|0
1655397430000|2022-06-16 16:37:10|834.57|832.17|834.82|832.42|835.07|832.67|834.57|832.17|0
1655397440000|2022-06-16 16:37:20|835.32|832.92|834.82|832.42|835.32|832.92|834.82|832.42|0
1655397450000|2022-06-16 16:37:30|834.57|832.17|833.82|831.42|834.57|832.17|833.82|831.42|0
1655397460000|2022-06-16 16:37:40|834.32|831.92|834.07|831.67|834.32|831.92|833.82|831.42|0
1655397470000|2022-06-16 16:37:50|833.82|831.42|833.82|831.42|834.07|831.67|833.82|831.42|0
1655397480000|2022-06-16 16:38:00|834.07|831.67|833.57|831.17|834.07|831.67|833.57|831.17|0
1655397490000|2022-06-16 16:38:10|834.32|831.92|834.32|831.92|834.82|832.42|834.32|831.92|0
1655397500000|2022-06-16 16:38:20|833.82|831.42|833.07|830.67|833.82|831.42|833.07|830.67|0
1655397510000|2022-06-16 16:38:30|832.07|829.67|832.32|829.92|832.32|829.92|831.7|829.3|0
1655397520000|2022-06-16 16:38:40|832.57|830.17|831.2|828.8|832.57|830.17|831.2|828.8|0
1655397530000|2022-06-16 16:38:50|830.32|827.92|830.82|828.42|831.57|829.17|830.32|827.92|0
1655397540000|2022-06-16 16:39:00|830.57|828.17|832.07|829.67|832.32|829.92|830.57|828.17|0
1655397550000|2022-06-16 16:39:10|831.57|829.17|831.32|828.92|831.82|829.42|831.32|828.92|0
1655397560000|2022-06-16 16:39:20|831.07|828.67|830.07|827.67|831.07|828.67|830.07|827.67|0
1655397570000|2022-06-16 16:39:30|830.32|827.92|832.2|829.8|832.32|829.92|830.32|827.92|0
1655397580000|2022-06-16 16:39:40|832.57|830.17|832.82|830.42|832.82|830.42|832.57|830.17|0
1655397590000|2022-06-16 16:39:50|833.07|830.67|832.7|830.3|833.07|830.67|832.7|830.3|0
1655397600000|2022-06-16 16:40:00|832.32|829.92|832.57|830.17|832.57|830.17|831.82|829.42|0
1655397610000|2022-06-16 16:40:10|832.32|829.92|832.57|830.17|832.82|830.42|832.32|829.92|0
1655397620000|2022-06-16 16:40:20|832.32|829.92|831.57|829.17|832.32|829.92|831.57|829.17|0
1655397630000|2022-06-16 16:40:30|831.95|829.55|831.57|829.17|831.95|829.55|831.32|828.92|0
1655397640000|2022-06-16 16:40:40|831.82|829.42|831.07|828.67|831.82|829.42|831.07|828.67|0
1655397650000|2022-06-16 16:40:50|830.32|827.92|830.32|827.92|830.32|827.92|830.32|827.92|0
1655397660000|2022-06-16 16:41:00|830.57|828.17|829.57|827.17|830.57|828.17|829.32|826.92|0
1655397670000|2022-06-16 16:41:10|829.32|826.92|830.07|827.67|830.07|827.67|829.07|826.67|0
1655397680000|2022-06-16 16:41:20|829.57|827.17|830.7|828.3|830.7|828.3|829.57|827.17|0
1655397690000|2022-06-16 16:41:30|830.32|827.92|831.07|828.67|831.07|828.67|830.32|827.92|0
1655397700000|2022-06-16 16:41:40|831.32|828.92|831.57|829.17|831.57|829.17|831.32|828.92|0
1655397710000|2022-06-16 16:41:50|832.32|829.92|833.07|830.67|833.07|830.67|832.32|829.92|0
1655397720000|2022-06-16 16:42:00|833.57|831.17|834.07|831.67|834.07|831.67|833.57|831.17|0
1655397730000|2022-06-16 16:42:10|834.82|832.42|832.82|830.42|834.82|832.42|832.82|830.42|0
1655397740000|2022-06-16 16:42:20|832.57|830.17|832.32|829.92|832.57|830.17|832.32|829.92|0
1655397750000|2022-06-16 16:42:30|832.57|830.17|832.57|830.17|832.57|830.17|832.32|829.92|0
1655397760000|2022-06-16 16:42:40|832.32|829.92|832.82|830.42|832.82|830.42|832.32|829.92|0
1655397770000|2022-06-16 16:42:50|832.07|829.67|832.07|829.67|832.32|829.92|832.07|829.67|0
1655397780000|2022-06-16 16:43:00|832.82|830.42|833.32|830.92|833.32|830.92|832.57|830.17|0
1655397790000|2022-06-16 16:43:10|833.57|831.17|832.32|829.92|833.57|831.17|832.32|829.92|0
1655397800000|2022-06-16 16:43:20|832.82|830.42|832.82|830.42|832.82|830.42|832.57|830.17|0
1655397810000|2022-06-16 16:43:30|832.32|829.92|832.45|830.05|832.45|830.05|832.07|829.67|0
1655397820000|2022-06-16 16:43:40|831.95|829.55|832.07|829.67|832.07|829.67|831.82|829.42|0
1655397830000|2022-06-16 16:43:50|831.57|829.17|832.07|829.67|832.07|829.67|831.57|829.17|0
1655397840000|2022-06-16 16:44:00|831.82|829.42|831.07|828.67|831.82|829.42|830.57|828.17|0
1655397850000|2022-06-16 16:44:10|831.32|828.92|828.32|825.92|831.32|828.92|828.32|825.92|0
1655397860000|2022-06-16 16:44:20|827.82|825.42|826.07|823.67|827.82|825.42|825.82|823.42|0
1655397870000|2022-06-16 16:44:30|825.07|822.67|825.07|822.67|825.07|822.67|824.32|821.92|0
1655397880000|2022-06-16 16:44:40|825.57|823.17|827.45|825.05|827.45|825.05|825.57|823.17|0
1655397890000|2022-06-16 16:44:50|827.32|824.92|827.07|824.67|827.57|825.17|827.07|824.67|0
1655397900000|2022-06-16 16:45:00|827.57|825.17|827.82|825.42|827.82|825.42|827.07|824.67|0
1655397910000|2022-06-16 16:45:10|829.32|826.92|830.32|827.92|830.32|827.92|829.32|826.92|0
1655397920000|2022-06-16 16:45:20|830.2|827.8|828.57|826.17|830.2|827.8|828.57|826.17|0
1655397930000|2022-06-16 16:45:30|829.07|826.67|828.07|825.67|829.07|826.67|828.07|825.67|0
1655397940000|2022-06-16 16:45:40|827.57|825.17|827.32|824.92|827.57|825.17|826.82|824.42|0
1655397950000|2022-06-16 16:45:50|826.07|823.67|827.82|825.42|827.82|825.42|826.07|823.67|0
1655397960000|2022-06-16 16:46:00|827.57|825.17|826.95|824.55|827.82|825.42|826.95|824.55|0
1655397970000|2022-06-16 16:46:10|826.32|823.92|825.07|822.67|826.32|823.92|825.07|822.67|0
1655397980000|2022-06-16 16:46:20|825.32|822.92|825.07|822.67|825.32|822.92|824.82|822.42|0
1655397990000|2022-06-16 16:46:30|825.82|823.42|825.07|822.67|825.82|823.42|825.07|822.67|0
1655398000000|2022-06-16 16:46:40|825.82|823.42|825.32|822.92|826.07|823.67|825.32|822.92|0
1655398010000|2022-06-16 16:46:50|825.82|823.42|826.32|823.92|826.32|823.92|825.82|823.42|0
1655398020000|2022-06-16 16:47:00|825.57|823.17|825.82|823.42|825.82|823.42|825.07|822.67|0
1655398030000|2022-06-16 16:47:10|826.82|824.42|826.82|824.42|826.82|824.42|826.82|824.42|0
1655398040000|2022-06-16 16:47:20|827.32|824.92|827.82|825.42|827.82|825.42|827.32|824.92|0
1655398050000|2022-06-16 16:47:30|828.07|825.67|827.07|824.67|828.07|825.67|827.07|824.67|0
1655398060000|2022-06-16 16:47:40|826.82|824.42|827.07|824.67|827.07|824.67|826.32|823.92|0
1655398070000|2022-06-16 16:47:50|828.07|825.67|828.95|826.55|828.95|826.55|828.07|825.67|0
1655398080000|2022-06-16 16:48:00|828.32|825.92|828.07|825.67|828.57|826.17|828.07|825.67|0
1655398090000|2022-06-16 16:48:10|827.82|825.42|828.07|825.67|828.07|825.67|827.82|825.42|0
1655398100000|2022-06-16 16:48:20|827.07|824.67|826.57|824.17|827.07|824.67|826.57|824.17|0
1655398110000|2022-06-16 16:48:30|826.82|824.42|826.57|824.17|826.82|824.42|826.57|824.17|0
1655398120000|2022-06-16 16:48:40|826.32|823.92|825.57|823.17|826.57|824.17|825.57|823.17|0
1655398130000|2022-06-16 16:48:50|825.82|823.42|825.07|822.67|825.82|823.42|825.07|822.67|0
1655398140000|2022-06-16 16:49:00|824.32|821.92|822.82|820.42|824.32|821.92|822.82|820.42|0
1655398150000|2022-06-16 16:49:10|823.07|820.67|822.2|819.8|823.07|820.67|822.2|819.8|0
1655398160000|2022-06-16 16:49:20|823.07|820.67|824.57|822.17|824.57|822.17|823.07|820.67|0
1655398170000|2022-06-16 16:49:30|824.07|821.67|825.57|823.17|825.57|823.17|824.07|821.67|0
1655398180000|2022-06-16 16:49:40|825.82|823.42|823.57|821.17|825.82|823.42|823.57|821.17|0
1655398190000|2022-06-16 16:49:50|823.07|820.67|824.32|821.92|824.32|821.92|822.32|819.92|0
1655398200000|2022-06-16 16:50:00|824.07|821.67|824.82|822.42|824.82|822.42|824.07|821.67|0
1655398210000|2022-06-16 16:50:10|825.32|822.92|825.32|822.92|825.57|823.17|825.32|822.92|0
1655398220000|2022-06-16 16:50:20|825.07|822.67|825.57|823.17|825.82|823.42|825.07|822.67|0
1655398230000|2022-06-16 16:50:30|825.32|822.92|825.57|823.17|825.57|823.17|825.07|822.67|0
1655398240000|2022-06-16 16:50:40|825.32|822.92|825.32|822.92|825.7|823.3|825.32|822.92|0
1655398250000|2022-06-16 16:50:50|825.07|822.67|824.32|821.92|826.07|823.67|824.32|821.92|0
1655398260000|2022-06-16 16:51:00|824.07|821.67|824.07|821.67|824.07|821.67|823.82|821.42|0
1655398270000|2022-06-16 16:51:10|823.32|820.92|823.57|821.17|823.57|821.17|823.07|820.67|0
1655398280000|2022-06-16 16:51:20|823.82|821.42|824.57|822.17|824.57|822.17|823.82|821.42|0
1655398290000|2022-06-16 16:51:30|824.82|822.42|825.57|823.17|825.57|823.17|824.82|822.42|0
1655398300000|2022-06-16 16:51:40|825.07|822.67|825.82|823.42|825.82|823.42|825.07|822.67|0
1655398310000|2022-06-16 16:51:50|825.95|823.55|826.07|823.67|826.07|823.67|825.82|823.42|0
1655398320000|2022-06-16 16:52:00|827.07|824.67|828.32|825.92|828.32|825.92|827.07|824.67|0
1655398330000|2022-06-16 16:52:10|828.57|826.17|828.32|825.92|829.32|826.92|827.82|825.42|0
1655398340000|2022-06-16 16:52:20|828.07|825.67|828.07|825.67|828.07|825.67|827.82|825.42|0
1655398350000|2022-06-16 16:52:30|827.82|825.42|826.82|824.42|827.82|825.42|826.82|824.42|0
1655398360000|2022-06-16 16:52:40|826.32|823.92|825.07|822.67|826.57|824.17|825.07|822.67|0
1655398370000|2022-06-16 16:52:50|824.82|822.42|823.07|820.67|824.82|822.42|823.07|820.67|0
1655398380000|2022-06-16 16:53:00|822.82|820.42|822.57|820.17|823.32|820.92|822.57|820.17|0
1655398390000|2022-06-16 16:53:10|824.07|821.67|825.57|823.17|825.57|823.17|824.07|821.67|0
1655398400000|2022-06-16 16:53:20|826.07|823.67|826.2|823.8|826.32|823.92|826.07|823.67|0
1655398410000|2022-06-16 16:53:30|826.32|823.92|826.82|824.42|826.82|824.42|826.32|823.92|0
1655398420000|2022-06-16 16:53:40|827.32|824.92|826.82|824.42|827.32|824.92|826.32|823.92|0
1655398430000|2022-06-16 16:53:50|826.57|824.17|826.82|824.42|826.82|824.42|826.57|824.17|0
1655398440000|2022-06-16 16:54:00|827.57|825.17|827.07|824.67|827.82|825.42|827.07|824.67|0
1655398450000|2022-06-16 16:54:10|826.82|824.42|826.32|823.92|826.82|824.42|826.07|823.67|0
1655398460000|2022-06-16 16:54:20|826.82|824.42|826.57|824.17|827.07|824.67|826.57|824.17|0
1655398470000|2022-06-16 16:54:30|825.82|823.42|825.32|822.92|825.82|823.42|825.32|822.92|0
1655398480000|2022-06-16 16:54:40|825.57|823.17|826.32|823.92|826.32|823.92|825.07|822.67|0
1655398490000|2022-06-16 16:54:50|826.82|824.42|827.32|824.92|827.32|824.92|826.82|824.42|0
1655398500000|2022-06-16 16:55:00|827.07|824.67|828.07|825.67|829.07|826.67|827.07|824.67|0
1655398510000|2022-06-16 16:55:10|827.7|825.3|829.57|827.17|829.57|827.17|827.7|825.3|0
1655398520000|2022-06-16 16:55:20|829.82|827.42|829.07|826.67|829.82|827.42|828.57|826.17|0
1655398530000|2022-06-16 16:55:30|829.32|826.92|830.32|827.92|830.32|827.92|829.32|826.92|0
1655398540000|2022-06-16 16:55:40|830.57|828.17|830.32|827.92|830.82|828.42|830.32|827.92|0
1655398550000|2022-06-16 16:55:50|830.57|828.17|831.07|828.67|831.07|828.67|830.57|828.17|0
1655398560000|2022-06-16 16:56:00|830.32|827.92|831.07|828.67|831.07|828.67|830.32|827.92|0
1655398570000|2022-06-16 16:56:10|830.32|827.92|829.32|826.92|830.32|827.92|829.32|826.92|0
1655398580000|2022-06-16 16:56:20|829.95|827.55|831.07|828.67|831.07|828.67|829.95|827.55|0
1655398590000|2022-06-16 16:56:30|831.32|828.92|830.32|827.92|831.32|828.92|830.32|827.92|0
1655398600000|2022-06-16 16:56:40|830.57|828.17|831.32|828.92|831.32|828.92|830.57|828.17|0
1655398610000|2022-06-16 16:56:50|831.07|828.67|829.82|827.42|831.32|828.92|829.82|827.42|0
1655398620000|2022-06-16 16:57:00|829.07|826.67|829.57|827.17|829.57|827.17|828.57|826.17|0
1655398630000|2022-06-16 16:57:10|829.32|826.92|829.82|827.42|829.82|827.42|829.32|826.92|0
1655398640000|2022-06-16 16:57:20|830.07|827.67|829.82|827.42|830.07|827.67|829.82|827.42|0
1655398650000|2022-06-16 16:57:30|830.07|827.67|828.95|826.55|830.32|827.92|828.82|826.42|0
1655398660000|2022-06-16 16:57:40|828.82|826.42|829.07|826.67|829.32|826.92|828.82|826.42|0
1655398670000|2022-06-16 16:57:50|829.82|827.42|829.32|826.92|829.82|827.42|829.32|826.92|0
1655398680000|2022-06-16 16:58:00|829.07|826.67|829.07|826.67|829.07|826.67|829.07|826.67|0
1655398690000|2022-06-16 16:58:10|828.82|826.42|829.32|826.92|829.32|826.92|828.57|826.17|0
1655398700000|2022-06-16 16:58:20|829.57|827.17|829.57|827.17|829.82|827.42|829.57|827.17|0
1655398710000|2022-06-16 16:58:30|829.82|827.42|830.2|827.8|831.07|828.67|829.82|827.42|0
1655398720000|2022-06-16 16:58:40|829.82|827.42|829.57|827.17|830.07|827.67|829.57|827.17|0
1655398730000|2022-06-16 16:58:50|828.82|826.42|829.32|826.92|829.82|827.42|828.82|826.42|0
1655398740000|2022-06-16 16:59:00|830.32|827.92|830.57|828.17|830.57|828.17|830.07|827.67|0
1655398750000|2022-06-16 16:59:10|830.07|827.67|830.07|827.67|830.57|828.17|830.07|827.67|0
1655398760000|2022-06-16 16:59:20|830.32|827.92|830.32|827.92|830.32|827.92|829.82|827.42|0
1655398770000|2022-06-16 16:59:30|830.82|828.42|831.45|829.05|831.45|829.05|830.82|828.42|0
1655398780000|2022-06-16 16:59:40|831.07|828.67|831.82|829.42|831.82|829.42|831.07|828.67|0
1655398790000|2022-06-16 16:59:50|832.57|830.17|828.32|825.92|832.57|830.17|828.07|825.67|0
1655398800000|2022-06-16 17:00:00|826.82|824.42|827.57|825.17|827.57|825.17|826.32|823.92|0
1655398810000|2022-06-16 17:00:10|828.07|825.67|827.32|824.92|828.07|825.67|827.32|824.92|0
1655398820000|2022-06-16 17:00:20|825.82|823.42|823.82|821.42|825.82|823.42|823.82|821.42|0
1655398830000|2022-06-16 17:00:30|825.57|823.17|826.07|823.67|826.07|823.67|825.57|823.17|0
1655398840000|2022-06-16 17:00:40|825.82|823.42|826.2|823.8|826.32|823.92|825.82|823.42|0
1655398850000|2022-06-16 17:00:50|826.82|824.42|826.07|823.67|826.95|824.55|826.07|823.67|0
1655398860000|2022-06-16 17:01:00|825.82|823.42|824.57|822.17|825.82|823.42|824.57|822.17|0
1655398870000|2022-06-16 17:01:10|824.32|821.92|823.07|820.67|824.32|821.92|823.07|820.67|0
1655398880000|2022-06-16 17:01:20|822.7|820.3|822.57|820.17|822.7|820.3|822.32|819.92|0
1655398890000|2022-06-16 17:01:30|822.32|819.92|822.82|820.42|823.82|821.42|822.32|819.92|0
1655398900000|2022-06-16 17:01:40|822.57|820.17|821.82|819.42|822.57|820.17|821.07|818.67|0
1655398910000|2022-06-16 17:01:50|823.2|820.8|822.45|820.05|823.2|820.8|822.45|820.05|0
1655398920000|2022-06-16 17:02:00|821.82|819.42|822.57|820.17|822.57|820.17|821.32|818.92|0
1655398930000|2022-06-16 17:02:10|822.82|820.42|822.82|820.42|822.82|820.42|822.82|820.42|0
1655398940000|2022-06-16 17:02:20|823.82|821.42|824.32|821.92|824.32|821.92|823.82|821.42|0
1655398950000|2022-06-16 17:02:30|824.7|822.3|824.07|821.67|825.07|822.67|824.07|821.67|0
1655398960000|2022-06-16 17:02:40|824.57|822.17|824.07|821.67|825.07|822.67|824.07|821.67|0
1655398970000|2022-06-16 17:02:50|823.32|820.92|822.32|819.92|823.57|821.17|822.32|819.92|0
1655398980000|2022-06-16 17:03:00|822.07|819.67|822.32|819.92|822.32|819.92|822.07|819.67|0
1655398990000|2022-06-16 17:03:10|822.57|820.17|823.32|820.92|823.57|821.17|822.57|820.17|0
1655399000000|2022-06-16 17:03:20|823.57|821.17|823.82|821.42|823.82|821.42|823.57|821.17|0
1655399010000|2022-06-16 17:03:30|824.57|822.17|825.57|823.17|825.57|823.17|824.57|822.17|0
1655399020000|2022-06-16 17:03:40|825.32|822.92|825.57|823.17|825.57|823.17|825.32|822.92|0
1655399030000|2022-06-16 17:03:50|826.57|824.17|826.57|824.17|826.57|824.17|826.2|823.8|0
1655399040000|2022-06-16 17:04:00|826.82|824.42|827.32|824.92|827.32|824.92|826.82|824.42|0
1655399050000|2022-06-16 17:04:10|827.2|824.8|827.57|825.17|828.07|825.67|827.2|824.8|0
1655399060000|2022-06-16 17:04:20|827.07|824.67|827.57|825.17|827.57|825.17|826.7|824.3|0
1655399070000|2022-06-16 17:04:30|828.07|825.67|829.57|827.17|829.57|827.17|828.07|825.67|0
1655399080000|2022-06-16 17:04:40|829.82|827.42|830.32|827.92|830.32|827.92|829.82|827.42|0
1655399090000|2022-06-16 17:04:50|829.82|827.42|828.57|826.17|829.82|827.42|828.32|825.92|0
1655399100000|2022-06-16 17:05:00|828.07|825.67|827.57|825.17|828.07|825.67|827.57|825.17|0
1655399110000|2022-06-16 17:05:10|828.32|825.92|827.07|824.67|828.32|825.92|827.07|824.67|0
1655399120000|2022-06-16 17:05:20|826.32|823.92|826.32|823.92|826.82|824.42|826.32|823.92|0
1655399130000|2022-06-16 17:05:30|826.07|823.67|827.07|824.67|827.07|824.67|826.07|823.67|0
1655399140000|2022-06-16 17:05:40|827.57|825.17|825.57|823.17|827.57|825.17|825.57|823.17|0
1655399150000|2022-06-16 17:05:50|826.45|824.05|826.82|824.42|826.82|824.42|826.45|824.05|0
1655399160000|2022-06-16 17:06:00|826.57|824.17|827.32|824.92|827.32|824.92|826.57|824.17|0
1655399170000|2022-06-16 17:06:10|827.07|824.67|828.57|826.17|828.57|826.17|827.07|824.67|0
1655399180000|2022-06-16 17:06:20|829.07|826.67|829.32|826.92|829.32|826.92|829.07|826.67|0
1655399190000|2022-06-16 17:06:30|830.07|827.67|829.82|827.42|830.32|827.92|829.82|827.42|0
1655399200000|2022-06-16 17:06:40|829.32|826.92|827.82|825.42|829.32|826.92|827.82|825.42|0
1655399210000|2022-06-16 17:06:50|827.57|825.17|826.57|824.17|827.57|825.17|826.57|824.17|0
1655399220000|2022-06-16 17:07:00|826.07|823.67|823.82|821.42|826.07|823.67|823.82|821.42|0
1655399230000|2022-06-16 17:07:10|822.82|820.42|822.57|820.17|823.07|820.67|822.57|820.17|0
1655399240000|2022-06-16 17:07:20|821.57|819.17|822.32|819.92|822.32|819.92|821.57|819.17|0
1655399250000|2022-06-16 17:07:30|821.82|819.42|819.57|817.17|821.82|819.42|819.57|817.17|0
1655399260000|2022-06-16 17:07:40|819.82|817.42|820.07|817.67|820.07|817.67|819.57|817.17|0
1655399270000|2022-06-16 17:07:50|820.32|817.92|818.32|815.92|820.32|817.92|818.32|815.92|0
1655399280000|2022-06-16 17:08:00|817.07|814.67|816.57|814.17|817.07|814.67|816.57|814.17|0
1655399290000|2022-06-16 17:08:10|816.32|813.92|816.82|814.42|817.07|814.67|816.32|813.92|0
1655399300000|2022-06-16 17:08:20|816.57|814.17|816.07|813.67|816.82|814.42|816.07|813.67|0
1655399310000|2022-06-16 17:08:30|816.2|813.8|818.45|816.05|818.45|816.05|816.2|813.8|0
1655399320000|2022-06-16 17:08:40|819.32|816.92|819.82|817.42|819.82|817.42|819.07|816.67|0
1655399330000|2022-06-16 17:08:50|818.82|816.42|818.82|816.42|819.07|816.67|818.82|816.42|0
1655399340000|2022-06-16 17:09:00|819.07|816.67|819.57|817.17|819.57|817.17|819.07|816.67|0
1655399350000|2022-06-16 17:09:10|819.82|817.42|819.57|817.17|819.82|817.42|819.32|816.92|0
1655399360000|2022-06-16 17:09:20|819.32|816.92|819.32|816.92|819.32|816.92|818.82|816.42|0
1655399370000|2022-06-16 17:09:30|819.2|816.8|820.07|817.67|820.07|817.67|819.2|816.8|0
1655399380000|2022-06-16 17:09:40|820.32|817.92|820.32|817.92|820.82|818.42|820.32|817.92|0
1655399390000|2022-06-16 17:09:50|819.82|817.42|819.82|817.42|819.82|817.42|819.57|817.17|0
1655399400000|2022-06-16 17:10:00|819.45|817.05|820.32|817.92|820.32|817.92|819.45|817.05|0
1655399410000|2022-06-16 17:10:10|819.57|817.17|821.57|819.17|821.57|819.17|819.57|817.17|0
1655399420000|2022-06-16 17:10:20|821.82|819.42|823.2|820.8|823.2|820.8|821.82|819.42|0
1655399430000|2022-06-16 17:10:30|822.57|820.17|822.57|820.17|823.57|821.17|822.57|820.17|0
1655399440000|2022-06-16 17:10:40|822.82|820.42|821.32|818.92|822.82|820.42|821.32|818.92|0
1655399450000|2022-06-16 17:10:50|821.95|819.55|823.07|820.67|823.32|820.92|821.95|819.55|0
1655399460000|2022-06-16 17:11:00|823.32|820.92|823.57|821.17|823.57|821.17|822.32|819.92|0
1655399470000|2022-06-16 17:11:10|823.2|820.8|823.07|820.67|823.57|821.17|823.07|820.67|0
1655399480000|2022-06-16 17:11:20|822.82|820.42|821.57|819.17|822.82|820.42|821.57|819.17|0
1655399490000|2022-06-16 17:11:30|822.07|819.67|821.57|819.17|822.07|819.67|821.57|819.17|0
1655399500000|2022-06-16 17:11:40|821.07|818.67|820.32|817.92|821.32|818.92|820.32|817.92|0
1655399510000|2022-06-16 17:11:50|820.07|817.67|820.57|818.17|820.57|818.17|819.32|816.92|0
1655399520000|2022-06-16 17:12:00|820.82|818.42|819.32|816.92|820.82|818.42|819.32|816.92|0
1655399530000|2022-06-16 17:12:10|819.82|817.42|820.07|817.67|820.07|817.67|819.57|817.17|0
1655399540000|2022-06-16 17:12:20|819.57|817.17|819.07|816.67|819.57|817.17|819.07|816.67|0
1655399550000|2022-06-16 17:12:30|819.57|817.17|820.32|817.92|820.32|817.92|819.57|817.17|0
1655399560000|2022-06-16 17:12:40|820.82|818.42|820.57|818.17|820.82|818.42|820.32|817.92|0
1655399570000|2022-06-16 17:12:50|820.82|818.42|821.82|819.42|821.82|819.42|820.82|818.42|0
1655399580000|2022-06-16 17:13:00|822.2|819.8|822.82|820.42|822.82|820.42|822.2|819.8|0
1655399590000|2022-06-16 17:13:10|821.7|819.3|822.32|819.92|822.57|820.17|821.7|819.3|0
1655399600000|2022-06-16 17:13:20|822.57|820.17|822.82|820.42|822.82|820.42|822.32|819.92|0
1655399610000|2022-06-16 17:13:30|823.32|820.92|824.57|822.17|824.57|822.17|823.32|820.92|0
1655399620000|2022-06-16 17:13:40|825.07|822.67|824.82|822.42|825.07|822.67|824.82|822.42|0
1655399630000|2022-06-16 17:13:50|823.57|821.17|823.82|821.42|823.82|821.42|823.57|821.17|0
1655399640000|2022-06-16 17:14:00|823.32|820.92|824.32|821.92|824.32|821.92|823.07|820.67|0
1655399650000|2022-06-16 17:14:10|824.07|821.67|824.07|821.67|824.57|822.17|824.07|821.67|0
1655399660000|2022-06-16 17:14:20|824.32|821.92|822.57|820.17|824.32|821.92|822.57|820.17|0
1655399670000|2022-06-16 17:14:30|821.82|819.42|821.82|819.42|821.82|819.42|821.82|819.42|0
1655399680000|2022-06-16 17:14:40|822.07|819.67|821.82|819.42|822.2|819.8|821.82|819.42|0
1655399690000|2022-06-16 17:14:50|822.32|819.92|822.07|819.67|822.32|819.92|821.45|819.05|0
1655399700000|2022-06-16 17:15:00|821.82|819.42|821.57|819.17|821.82|819.42|821.57|819.17|0
1655399710000|2022-06-16 17:15:10|822.07|819.67|821.57|819.17|822.07|819.67|821.57|819.17|0
1655399720000|2022-06-16 17:15:20|821.07|818.67|821.07|818.67|821.32|818.92|821.07|818.67|0
1655399730000|2022-06-16 17:15:30|822.07|819.67|822.57|820.17|822.57|820.17|822.07|819.67|0
1655399740000|2022-06-16 17:15:40|821.57|819.17|821.32|818.92|821.57|819.17|821.32|818.92|0
1655399750000|2022-06-16 17:15:50|821.95|819.55|821.82|819.42|821.95|819.55|820.82|818.42|0
1655399760000|2022-06-16 17:16:00|822.82|820.42|823.2|820.8|823.2|820.8|822.57|820.17|0
1655399770000|2022-06-16 17:16:10|823.07|820.67|822.32|819.92|823.07|820.67|822.32|819.92|0
1655399780000|2022-06-16 17:16:20|822.57|820.17|823.07|820.67|823.07|820.67|822.57|820.17|0
1655399790000|2022-06-16 17:16:30|823.32|820.92|824.45|822.05|824.57|822.17|823.2|820.8|0
1655399800000|2022-06-16 17:16:40|824.57|822.17|825.07|822.67|825.07|822.67|824.32|821.92|0
1655399810000|2022-06-16 17:16:50|823.82|821.42|823.82|821.42|823.95|821.55|823.82|821.42|0
1655399820000|2022-06-16 17:17:00|823.57|821.17|823.07|820.67|823.57|821.17|823.07|820.67|0
1655399830000|2022-06-16 17:17:10|821.82|819.42|822.82|820.42|822.82|820.42|821.57|819.17|0
1655399840000|2022-06-16 17:17:20|822.45|820.05|822.57|820.17|822.57|820.17|822.45|820.05|0
1655399850000|2022-06-16 17:17:30|823.07|820.67|822.32|819.92|823.07|820.67|822.32|819.92|0
1655399860000|2022-06-16 17:17:40|822.07|819.67|822.32|819.92|822.32|819.92|822.07|819.67|0
1655399870000|2022-06-16 17:17:50|821.82|819.42|821.32|818.92|821.82|819.42|820.82|818.42|0
1655399880000|2022-06-16 17:18:00|822.32|819.92|820.82|818.42|822.32|819.92|820.82|818.42|0
1655399890000|2022-06-16 17:18:10|820.57|818.17|819.7|817.3|820.82|818.42|819.7|817.3|0
1655399900000|2022-06-16 17:18:20|820.32|817.92|820.32|817.92|821.07|818.67|820.32|817.92|0
1655399910000|2022-06-16 17:18:30|819.82|817.42|820.32|817.92|820.32|817.92|819.82|817.42|0
1655399920000|2022-06-16 17:18:40|821.07|818.67|820.32|817.92|821.07|818.67|820.32|817.92|0
1655399930000|2022-06-16 17:18:50|820.57|818.17|821.07|818.67|821.32|818.92|820.57|818.17|0
1655399940000|2022-06-16 17:19:00|821.82|819.42|821.82|819.42|821.82|819.42|821.82|819.42|0
1655399950000|2022-06-16 17:19:10|822.32|819.92|823.32|820.92|823.32|820.92|822.07|819.67|0
1655399960000|2022-06-16 17:19:20|823.45|821.05|823.82|821.42|824.07|821.67|823.45|821.05|0
1655399970000|2022-06-16 17:19:30|824.32|821.92|824.07|821.67|824.32|821.92|824.07|821.67|0
1655399980000|2022-06-16 17:19:40|823.82|821.42|824.2|821.8|824.2|821.8|823.82|821.42|0
1655399990000|2022-06-16 17:19:50|824.32|821.92|825.07|822.67|825.07|822.67|824.32|821.92|0
1655400000000|2022-06-16 17:20:00|824.82|822.42|824.82|822.42|825.07|822.67|824.57|822.17|0
1655400010000|2022-06-16 17:20:10|824.32|821.92|825.32|822.92|825.32|822.92|824.32|821.92|0
1655400020000|2022-06-16 17:20:20|825.07|822.67|825.32|822.92|825.57|823.17|825.07|822.67|0
1655400030000|2022-06-16 17:20:30|825.82|823.42|827.32|824.92|827.32|824.92|825.82|823.42|0
1655400040000|2022-06-16 17:20:40|826.45|824.05|826.82|824.42|826.82|824.42|826.32|823.92|0
1655400050000|2022-06-16 17:20:50|827.07|824.67|825.82|823.42|827.07|824.67|825.82|823.42|0
1655400060000|2022-06-16 17:21:00|826.07|823.67|827.32|824.92|827.32|824.92|826.07|823.67|0
1655400070000|2022-06-16 17:21:10|827.57|825.17|828.32|825.92|828.32|825.92|827.57|825.17|0
1655400080000|2022-06-16 17:21:20|829.07|826.67|829.82|827.42|829.82|827.42|829.07|826.67|0
1655400090000|2022-06-16 17:21:30|830.07|827.67|828.57|826.17|830.07|827.67|828.57|826.17|0
1655400100000|2022-06-16 17:21:40|828.32|825.92|829.82|827.42|829.82|827.42|828.32|825.92|0
1655400110000|2022-06-16 17:21:50|830.32|827.92|830.32|827.92|830.57|828.17|830.07|827.67|0
1655400120000|2022-06-16 17:22:00|830.82|828.42|831.07|828.67|831.07|828.67|830.82|828.42|0
1655400130000|2022-06-16 17:22:10|830.82|828.42|829.07|826.67|830.82|828.42|829.07|826.67|0
1655400140000|2022-06-16 17:22:20|828.2|825.8|828.57|826.17|828.57|826.17|828.07|825.67|0
1655400150000|2022-06-16 17:22:30|829.2|826.8|828.82|826.42|829.2|826.8|828.07|825.67|0
1655400160000|2022-06-16 17:22:40|828.57|826.17|828.32|825.92|828.57|826.17|828.07|825.67|0
1655400170000|2022-06-16 17:22:50|828.57|826.17|828.57|826.17|829.07|826.67|828.32|825.92|0
1655400180000|2022-06-16 17:23:00|829.57|827.17|828.82|826.42|829.82|827.42|828.82|826.42|0
1655400190000|2022-06-16 17:23:10|828.57|826.17|828.32|825.92|828.57|826.17|828.07|825.67|0
1655400200000|2022-06-16 17:23:20|828.82|826.42|828.82|826.42|829.07|826.67|828.82|826.42|0
1655400210000|2022-06-16 17:23:30|829.07|826.67|828.82|826.42|829.32|826.92|828.82|826.42|0
1655400220000|2022-06-16 17:23:40|830.07|827.67|830.57|828.17|830.82|828.42|830.07|827.67|0
1655400230000|2022-06-16 17:23:50|830.82|828.42|830.82|828.42|831.07|828.67|830.57|828.17|0
1655400240000|2022-06-16 17:24:00|831.32|828.92|831.07|828.67|831.57|829.17|831.07|828.67|0
1655400250000|2022-06-16 17:24:10|830.82|828.42|831.57|829.17|831.82|829.42|830.82|828.42|0
1655400260000|2022-06-16 17:24:20|831.82|829.42|831.07|828.67|831.82|829.42|830.57|828.17|0
1655400270000|2022-06-16 17:24:30|830.82|828.42|830.82|828.42|831.07|828.67|830.82|828.42|0
1655400280000|2022-06-16 17:24:40|830.57|828.17|831.07|828.67|831.32|828.92|830.57|828.17|0
1655400290000|2022-06-16 17:24:50|831.2|828.8|831.32|828.92|831.32|828.92|831.07|828.67|0
1655400300000|2022-06-16 17:25:00|831.07|828.67|831.57|829.17|832.7|830.3|831.07|828.67|0
1655400310000|2022-06-16 17:25:10|831.32|828.92|832.57|830.17|832.57|830.17|831.32|828.92|0
1655400320000|2022-06-16 17:25:20|832.07|829.67|831.32|828.92|832.07|829.67|831.32|828.92|0
1655400330000|2022-06-16 17:25:30|831.82|829.42|831.57|829.17|832.07|829.67|831.57|829.17|0
1655400340000|2022-06-16 17:25:40|832.32|829.92|832.07|829.67|832.32|829.92|831.82|829.42|0
1655400350000|2022-06-16 17:25:50|832.82|830.42|831.07|828.67|832.82|830.42|831.07|828.67|0
1655400360000|2022-06-16 17:26:00|830.57|828.17|829.82|827.42|830.57|828.17|829.57|827.17|0
1655400370000|2022-06-16 17:26:10|829.57|827.17|829.32|826.92|830.07|827.67|829.32|826.92|0
1655400380000|2022-06-16 17:26:20|829.07|826.67|829.07|826.67|829.07|826.67|829.07|826.67|0
1655400390000|2022-06-16 17:26:30|829.32|826.92|829.57|827.17|829.82|827.42|829.32|826.92|0
1655400400000|2022-06-16 17:26:40|828.82|826.42|828.82|826.42|829.32|826.92|828.82|826.42|0
1655400410000|2022-06-16 17:26:50|828.32|825.92|829.32|826.92|829.32|826.92|828.32|825.92|0
1655400420000|2022-06-16 17:27:00|828.57|826.17|828.82|826.42|829.07|826.67|828.57|826.17|0
1655400430000|2022-06-16 17:27:10|828.32|825.92|828.82|826.42|828.82|826.42|828.32|825.92|0
1655400440000|2022-06-16 17:27:20|829.82|827.42|828.57|826.17|830.2|827.8|828.32|825.92|0
1655400450000|2022-06-16 17:27:30|828.32|825.92|829.07|826.67|829.07|826.67|828.32|825.92|0
1655400460000|2022-06-16 17:27:40|828.82|826.42|827.32|824.92|828.82|826.42|827.07|824.67|0
1655400470000|2022-06-16 17:27:50|826.82|824.42|823.32|820.92|826.82|824.42|822.82|820.42|0
1655400480000|2022-06-16 17:28:00|825.57|823.17|822.82|820.42|825.57|823.17|822.82|820.42|0
1655400490000|2022-06-16 17:28:10|823.07|820.67|819.32|816.92|823.07|820.67|819.32|816.92|0
1655400500000|2022-06-16 17:28:20|818.82|816.42|816.32|813.92|818.82|816.42|816.32|813.92|0
1655400510000|2022-06-16 17:28:30|818.45|816.05|820.32|817.92|820.32|817.92|818.45|816.05|0
1655400520000|2022-06-16 17:28:40|820.82|818.42|817.32|814.92|820.82|818.42|817.32|814.92|0
1655400530000|2022-06-16 17:28:50|815.7|813.3|815.95|813.55|817.07|814.67|815.32|812.92|0
1655400540000|2022-06-16 17:29:00|815.07|812.67|816.07|813.67|816.32|813.92|815.07|812.67|0
1655400550000|2022-06-16 17:29:10|815.07|812.67|814.57|812.17|815.57|813.17|814.57|812.17|0
1655400560000|2022-06-16 17:29:20|814.07|811.67|816.07|813.67|816.07|813.67|814.07|811.67|0
1655400570000|2022-06-16 17:29:30|816.57|814.17|817.82|815.42|817.82|815.42|816.57|814.17|0
1655400580000|2022-06-16 17:29:40|818.32|815.92|819.07|816.67|819.57|817.17|818.32|815.92|0
1655400590000|2022-06-16 17:29:50|818.7|816.3|818.57|816.17|818.82|816.42|818.45|816.05|0
1655400600000|2022-06-16 17:30:00|822.07|819.67|823.57|821.17|823.57|821.17|821.82|819.42|0
1655400610000|2022-06-16 17:30:10|822.57|820.17|821.82|819.42|822.57|820.17|821.82|819.42|0
1655400620000|2022-06-16 17:30:20|823.07|820.67|820.82|818.42|823.57|821.17|820.82|818.42|0
1655400630000|2022-06-16 17:30:30|819.07|816.67|818.07|815.67|819.32|816.92|818.07|815.67|0
1655400640000|2022-06-16 17:30:40|818.82|816.42|818.07|815.67|819.32|816.92|818.07|815.67|0
1655400650000|2022-06-16 17:30:50|817.82|815.42|817.57|815.17|817.82|815.42|816.57|814.17|0
1655400660000|2022-06-16 17:31:00|817.32|814.92|816.32|813.92|817.32|814.92|816.07|813.67|0
1655400670000|2022-06-16 17:31:10|817.07|814.67|817.32|814.92|817.57|815.17|817.07|814.67|0
1655400680000|2022-06-16 17:31:20|818.07|815.67|818.07|815.67|818.07|815.67|817.57|815.17|0
1655400690000|2022-06-16 17:31:30|816.82|814.42|817.07|814.67|817.32|814.92|816.82|814.42|0
1655400700000|2022-06-16 17:31:40|816.82|814.42|820.32|817.92|820.32|817.92|816.57|814.17|0
1655400710000|2022-06-16 17:31:50|821.07|818.67|821.82|819.42|821.82|819.42|820.57|818.17|0
1655400720000|2022-06-16 17:32:00|821.57|819.17|825.32|822.92|825.32|822.92|821.57|819.17|0
1655400730000|2022-06-16 17:32:10|823.82|821.42|825.07|822.67|826.32|823.92|823.82|821.42|0
1655400740000|2022-06-16 17:32:20|824.57|822.17|823.82|821.42|824.57|822.17|823.57|821.17|0
1655400750000|2022-06-16 17:32:30|824.07|821.67|824.57|822.17|825.32|822.92|824.07|821.67|0
1655400760000|2022-06-16 17:32:40|824.82|822.42|822.57|820.17|824.95|822.55|822.57|820.17|0
1655400770000|2022-06-16 17:32:50|821.82|819.42|821.82|819.42|821.82|819.42|820.82|818.42|0
1655400780000|2022-06-16 17:33:00|820.32|817.92|819.2|816.8|820.32|817.92|819.07|816.67|0
1655400790000|2022-06-16 17:33:10|818.57|816.17|818.32|815.92|818.57|816.17|818.07|815.67|0
1655400800000|2022-06-16 17:33:20|817.82|815.42|820.2|817.8|820.2|817.8|817.82|815.42|0
1655400810000|2022-06-16 17:33:30|820.57|818.17|817.82|815.42|820.57|818.17|817.82|815.42|0
1655400820000|2022-06-16 17:33:40|817.57|815.17|818.57|816.17|819.7|817.3|817.57|815.17|0
1655400830000|2022-06-16 17:33:50|818.32|815.92|819.07|816.67|819.32|816.92|818.32|815.92|0
1655400840000|2022-06-16 17:34:00|818.57|816.17|820.82|818.42|820.82|818.42|818.57|816.17|0
1655400850000|2022-06-16 17:34:10|821.32|818.92|821.57|819.17|821.82|819.42|821.32|818.92|0
1655400860000|2022-06-16 17:34:20|821.82|819.42|820.07|817.67|821.82|819.42|820.07|817.67|0
1655400870000|2022-06-16 17:34:30|819.82|817.42|818.57|816.17|819.82|817.42|818.57|816.17|0
1655400880000|2022-06-16 17:34:40|819.07|816.67|819.7|817.3|819.7|817.3|818.57|816.17|0
1655400890000|2022-06-16 17:34:50|819.32|816.92|818.82|816.42|819.32|816.92|818.82|816.42|0
1655400900000|2022-06-16 17:35:00|818.57|816.17|818.07|815.67|818.57|816.17|818.07|815.67|0
1655400910000|2022-06-16 17:35:10|819.57|817.17|820.07|817.67|820.7|818.3|819.57|817.17|0
1655400920000|2022-06-16 17:35:20|820.57|818.17|821.57|819.17|821.57|819.17|820.32|817.92|0
1655400930000|2022-06-16 17:35:30|821.82|819.42|823.32|820.92|823.32|820.92|821.57|819.17|0
1655400940000|2022-06-16 17:35:40|822.82|820.42|822.82|820.42|823.32|820.92|822.82|820.42|0
1655400950000|2022-06-16 17:35:50|823.32|820.92|823.32|820.92|823.32|820.92|822.82|820.42|0
1655400960000|2022-06-16 17:36:00|823.07|820.67|823.45|821.05|823.45|821.05|823.07|820.67|0
1655400970000|2022-06-16 17:36:10|823.32|820.92|821.32|818.92|823.32|820.92|821.32|818.92|0
1655400980000|2022-06-16 17:36:20|821.82|819.42|822.32|819.92|822.32|819.92|821.07|818.67|0
1655400990000|2022-06-16 17:36:30|822.57|820.17|824.32|821.92|824.32|821.92|822.57|820.17|0
1655401000000|2022-06-16 17:36:40|824.07|821.67|823.82|821.42|824.32|821.92|823.82|821.42|0
1655401010000|2022-06-16 17:36:50|823.57|821.17|825.07|822.67|825.07|822.67|823.57|821.17|0
1655401020000|2022-06-16 17:37:00|824.32|821.92|824.82|822.42|825.07|822.67|824.32|821.92|0
1655401030000|2022-06-16 17:37:10|823.57|821.17|824.82|822.42|825.07|822.67|823.57|821.17|0
1655401040000|2022-06-16 17:37:20|825.82|823.42|825.82|823.42|826.07|823.67|825.82|823.42|0
1655401050000|2022-06-16 17:37:30|825.57|823.17|824.57|822.17|825.57|823.17|824.57|822.17|0
1655401060000|2022-06-16 17:37:40|823.82|821.42|823.7|821.3|824.07|821.67|823.7|821.3|0
1655401070000|2022-06-16 17:37:50|823.57|821.17|822.82|820.42|823.57|821.17|822.82|820.42|0
1655401080000|2022-06-16 17:38:00|822.32|819.92|824.57|822.17|824.57|822.17|822.32|819.92|0
1655401090000|2022-06-16 17:38:10|823.57|821.17|824.32|821.92|824.32|821.92|823.57|821.17|0
1655401100000|2022-06-16 17:38:20|824.82|822.42|824.82|822.42|825.82|823.42|824.82|822.42|0
1655401110000|2022-06-16 17:38:30|826.57|824.17|825.82|823.42|826.57|824.17|825.82|823.42|0
1655401120000|2022-06-16 17:38:40|826.07|823.67|823.32|820.92|826.07|823.67|823.32|820.92|0
1655401130000|2022-06-16 17:38:50|822.7|820.3|822.07|819.67|822.82|820.42|822.07|819.67|0
1655401140000|2022-06-16 17:39:00|822.32|819.92|822.57|820.17|823.7|821.3|822.32|819.92|0
1655401150000|2022-06-16 17:39:10|823.32|820.92|820.57|818.17|823.32|820.92|820.57|818.17|0
1655401160000|2022-06-16 17:39:20|820.32|817.92|822.07|819.67|822.07|819.67|820.32|817.92|0
1655401170000|2022-06-16 17:39:30|821.32|818.92|822.45|820.05|822.45|820.05|821.32|818.92|0
1655401180000|2022-06-16 17:39:40|822.57|820.17|821.95|819.55|822.57|820.17|821.82|819.42|0
1655401190000|2022-06-16 17:39:50|821.07|818.67|821.07|818.67|821.07|818.67|820.82|818.42|0
1655401200000|2022-06-16 17:40:00|821.57|819.17|822.82|820.42|822.82|820.42|820.82|818.42|0
1655401210000|2022-06-16 17:40:10|822.57|820.17|822.07|819.67|823.82|821.42|822.07|819.67|0
1655401220000|2022-06-16 17:40:20|821.82|819.42|821.07|818.67|821.82|819.42|820.82|818.42|0
1655401230000|2022-06-16 17:40:30|820.07|817.67|820.57|818.17|820.82|818.42|820.07|817.67|0
1655401240000|2022-06-16 17:40:40|821.07|818.67|823.07|820.67|823.07|820.67|821.07|818.67|0
1655401250000|2022-06-16 17:40:50|823.32|820.92|825.32|822.92|825.32|822.92|823.32|820.92|0
1655401260000|2022-06-16 17:41:00|825.57|823.17|825.07|822.67|826.45|824.05|825.07|822.67|0
1655401270000|2022-06-16 17:41:10|825.45|823.05|826.57|824.17|826.57|824.17|825.07|822.67|0
1655401280000|2022-06-16 17:41:20|826.82|824.42|825.57|823.17|826.82|824.42|825.57|823.17|0
1655401290000|2022-06-16 17:41:30|825.32|822.92|824.07|821.67|825.32|822.92|824.07|821.67|0
1655401300000|2022-06-16 17:41:40|824.32|821.92|826.07|823.67|826.07|823.67|824.32|821.92|0
1655401310000|2022-06-16 17:41:50|825.07|822.67|825.32|822.92|825.82|823.42|825.07|822.67|0
1655401320000|2022-06-16 17:42:00|825.57|823.17|826.57|824.17|826.57|824.17|825.57|823.17|0
1655401330000|2022-06-16 17:42:10|827.32|824.92|826.32|823.92|827.32|824.92|825.57|823.17|0
1655401340000|2022-06-16 17:42:20|826.57|824.17|825.32|822.92|826.57|824.17|825.32|822.92|0
1655401350000|2022-06-16 17:42:30|825.07|822.67|825.57|823.17|827.07|824.67|825.07|822.67|0
1655401360000|2022-06-16 17:42:40|825.32|822.92|824.82|822.42|825.32|822.92|824.82|822.42|0
1655401370000|2022-06-16 17:42:50|824.57|822.17|826.7|824.3|826.7|824.3|824.57|822.17|0
1655401380000|2022-06-16 17:43:00|825.32|822.92|826.57|824.17|826.7|824.3|825.32|822.92|0
1655401390000|2022-06-16 17:43:10|825.07|822.67|826.57|824.17|826.57|824.17|825.07|822.67|0
1655401400000|2022-06-16 17:43:20|826.82|824.42|826.82|824.42|827.57|825.17|826.82|824.42|0
1655401410000|2022-06-16 17:43:30|826.07|823.67|827.32|824.92|827.32|824.92|826.07|823.67|0
1655401420000|2022-06-16 17:43:40|827.82|825.42|827.82|825.42|827.82|825.42|827.32|824.92|0
1655401430000|2022-06-16 17:43:50|828.07|825.67|827.32|824.92|828.07|825.67|827.32|824.92|0
1655401440000|2022-06-16 17:44:00|828.32|825.92|828.32|825.92|828.57|826.17|828.32|825.92|0
1655401450000|2022-06-16 17:44:10|828.82|826.42|829.82|827.42|829.82|827.42|828.82|826.42|0
1655401460000|2022-06-16 17:44:20|830.32|827.92|830.45|828.05|830.82|828.42|830.32|827.92|0
1655401470000|2022-06-16 17:44:30|830.32|827.92|830.32|827.92|830.32|827.92|829.82|827.42|0
1655401480000|2022-06-16 17:44:40|830.57|828.17|831.07|828.67|831.32|828.92|830.57|828.17|0
1655401490000|2022-06-16 17:44:50|831.32|828.92|832.07|829.67|832.07|829.67|831.32|828.92|0
1655401500000|2022-06-16 17:45:00|832.57|830.17|833.07|830.67|833.07|830.67|832.57|830.17|0
1655401510000|2022-06-16 17:45:10|833.32|830.92|833.32|830.92|833.82|831.42|833.07|830.67|0
1655401520000|2022-06-16 17:45:20|834.07|831.67|833.32|830.92|834.07|831.67|832.82|830.42|0
1655401530000|2022-06-16 17:45:30|832.32|829.92|831.82|829.42|832.32|829.92|831.57|829.17|0
1655401540000|2022-06-16 17:45:40|832.57|830.17|833.07|830.67|833.07|830.67|831.57|829.17|0
1655401550000|2022-06-16 17:45:50|831.82|829.42|831.2|828.8|831.82|829.42|831.2|828.8|0
1655401560000|2022-06-16 17:46:00|831.32|828.92|832.82|830.42|832.82|830.42|831.32|828.92|0
1655401570000|2022-06-16 17:46:10|833.32|830.92|832.32|829.92|833.57|831.17|832.32|829.92|0
1655401580000|2022-06-16 17:46:20|832.07|829.67|832.57|830.17|832.57|830.17|831.82|829.42|0
1655401590000|2022-06-16 17:46:30|833.2|830.8|833.32|830.92|833.82|831.42|832.57|830.17|0
1655401600000|2022-06-16 17:46:40|833.07|830.67|833.82|831.42|833.82|831.42|833.07|830.67|0
1655401610000|2022-06-16 17:46:50|833.32|830.92|834.57|832.17|834.57|832.17|833.32|830.92|0
1655401620000|2022-06-16 17:47:00|834.32|831.92|834.57|832.17|834.82|832.42|834.32|831.92|0
1655401630000|2022-06-16 17:47:10|834.82|832.42|836.07|833.67|836.07|833.67|834.82|832.42|0
1655401640000|2022-06-16 17:47:20|835.57|833.17|836.32|833.92|836.32|833.92|835.57|833.17|0
1655401650000|2022-06-16 17:47:30|836.82|834.42|835.45|833.05|836.82|834.42|835.45|833.05|0
1655401660000|2022-06-16 17:47:40|835.07|832.67|835.07|832.67|835.82|833.42|835.07|832.67|0
1655401670000|2022-06-16 17:47:50|834.82|832.42|835.07|832.67|835.57|833.17|834.82|832.42|0
1655401680000|2022-06-16 17:48:00|835.82|833.42|835.07|832.67|836.07|833.67|835.07|832.67|0
1655401690000|2022-06-16 17:48:10|835.82|833.42|835.82|833.42|836.07|833.67|835.82|833.42|0
1655401700000|2022-06-16 17:48:20|836.32|833.92|835.07|832.67|836.32|833.92|835.07|832.67|0
1655401710000|2022-06-16 17:48:30|833.82|831.42|834.32|831.92|834.32|831.92|833.82|831.42|0
1655401720000|2022-06-16 17:48:40|833.82|831.42|833.57|831.17|833.82|831.42|833.57|831.17|0
1655401730000|2022-06-16 17:48:50|833.07|830.67|833.07|830.67|833.07|830.67|832.82|830.42|0
1655401740000|2022-06-16 17:49:00|834.32|831.92|835.07|832.67|835.07|832.67|834.07|831.67|0
1655401750000|2022-06-16 17:49:10|835.2|832.8|835.32|832.92|835.32|832.92|835.2|832.8|0
1655401760000|2022-06-16 17:49:20|835.07|832.67|835.07|832.67|835.32|832.92|834.82|832.42|0
1655401770000|2022-06-16 17:49:30|833.57|831.17|833.2|830.8|833.57|831.17|833.2|830.8|0
1655401780000|2022-06-16 17:49:40|832.82|830.42|832.82|830.42|832.82|830.42|832.82|830.42|0
1655401790000|2022-06-16 17:49:50|833.57|831.17|832.07|829.67|833.57|831.17|832.07|829.67|0
1655401800000|2022-06-16 17:50:00|831.07|828.67|832.32|829.92|832.57|830.17|831.07|828.67|0
1655401810000|2022-06-16 17:50:10|832.57|830.17|834.07|831.67|834.07|831.67|832.57|830.17|0
1655401820000|2022-06-16 17:50:20|833.57|831.17|834.07|831.67|834.2|831.8|833.57|831.17|0
1655401830000|2022-06-16 17:50:30|834.32|831.92|834.57|832.17|835.07|832.67|834.32|831.92|0
1655401840000|2022-06-16 17:50:40|834.82|832.42|834.82|832.42|835.32|832.92|834.82|832.42|0
1655401850000|2022-06-16 17:50:50|835.32|832.92|835.07|832.67|835.32|832.92|834.82|832.42|0
1655401860000|2022-06-16 17:51:00|835.57|833.17|834.82|832.42|835.57|833.17|834.82|832.42|0
1655401870000|2022-06-16 17:51:10|835.82|833.42|835.82|833.42|836.07|833.67|835.82|833.42|0
1655401880000|2022-06-16 17:51:20|836.07|833.67|834.57|832.17|836.07|833.67|834.57|832.17|0
1655401890000|2022-06-16 17:51:30|834.32|831.92|834.07|831.67|834.32|831.92|833.32|830.92|0
1655401900000|2022-06-16 17:51:40|835.57|833.17|835.32|832.92|835.57|833.17|835.32|832.92|0
1655401910000|2022-06-16 17:51:50|834.82|832.42|835.32|832.92|835.57|833.17|834.82|832.42|0
1655401920000|2022-06-16 17:52:00|836.32|833.92|835.57|833.17|836.32|833.92|835.32|832.92|0
1655401930000|2022-06-16 17:52:10|835.82|833.42|835.82|833.42|836.32|833.92|835.82|833.42|0
1655401940000|2022-06-16 17:52:20|836.07|833.67|835.57|833.17|836.07|833.67|835.57|833.17|0
1655401950000|2022-06-16 17:52:30|836.07|833.67|835.82|833.42|836.07|833.67|835.57|833.17|0
1655401960000|2022-06-16 17:52:40|835.57|833.17|835.07|832.67|835.7|833.3|834.32|831.92|0
1655401970000|2022-06-16 17:52:50|834.57|832.17|836.07|833.67|836.07|833.67|834.57|832.17|0
1655401980000|2022-06-16 17:53:00|836.45|834.05|834.32|831.92|836.45|834.05|834.32|831.92|0
1655401990000|2022-06-16 17:53:10|834.82|832.42|834.57|832.17|834.82|832.42|834.32|831.92|0
1655402000000|2022-06-16 17:53:20|834.07|831.67|833.82|831.42|834.32|831.92|833.07|830.67|0
1655402010000|2022-06-16 17:53:30|834.07|831.67|835.07|832.67|835.07|832.67|834.07|831.67|0
1655402020000|2022-06-16 17:53:40|835.32|832.92|835.07|832.67|835.32|832.92|835.07|832.67|0
1655402030000|2022-06-16 17:53:50|833.82|831.42|834.32|831.92|834.32|831.92|833.57|831.17|0
1655402040000|2022-06-16 17:54:00|834.57|832.17|834.82|832.42|834.82|832.42|834.07|831.67|0
1655402050000|2022-06-16 17:54:10|835.07|832.67|834.07|831.67|835.07|832.67|833.82|831.42|0
1655402060000|2022-06-16 17:54:20|835.07|832.67|835.07|832.67|835.07|832.67|834.82|832.42|0
1655402070000|2022-06-16 17:54:30|835.32|832.92|834.82|832.42|835.32|832.92|834.82|832.42|0
1655402080000|2022-06-16 17:54:40|835.32|832.92|835.32|832.92|835.57|833.17|835.32|832.92|0
1655402090000|2022-06-16 17:54:50|835.07|832.67|835.32|832.92|835.57|833.17|835.07|832.67|0
1655402100000|2022-06-16 17:55:00|835.07|832.67|835.07|832.67|836.32|833.92|835.07|832.67|0
1655402110000|2022-06-16 17:55:10|836.07|833.67|834.07|831.67|836.07|833.67|833.82|831.42|0
1655402120000|2022-06-16 17:55:20|834.32|831.92|835.32|832.92|835.32|832.92|834.32|831.92|0
1655402130000|2022-06-16 17:55:30|835.57|833.17|835.32|832.92|835.82|833.42|835.32|832.92|0
1655402140000|2022-06-16 17:55:40|836.07|833.67|836.07|833.67|836.07|833.67|835.82|833.42|0
1655402150000|2022-06-16 17:55:50|836.32|833.92|835.57|833.17|836.32|833.92|835.57|833.17|0
1655402160000|2022-06-16 17:56:00|836.32|833.92|836.32|833.92|836.57|834.17|836.32|833.92|0
1655402170000|2022-06-16 17:56:10|837.57|835.17|838.57|836.17|838.57|836.17|837.57|835.17|0
1655402180000|2022-06-16 17:56:20|838.32|835.92|836.57|834.17|838.57|836.17|836.57|834.17|0
1655402190000|2022-06-16 17:56:30|836.45|834.05|835.82|833.42|836.45|834.05|835.82|833.42|0
1655402200000|2022-06-16 17:56:40|835.57|833.17|837.07|834.67|837.07|834.67|835.57|833.17|0
1655402210000|2022-06-16 17:56:50|836.57|834.17|836.95|834.55|836.95|834.55|836.57|834.17|0
1655402220000|2022-06-16 17:57:00|836.57|834.17|836.32|833.92|836.82|834.42|836.32|833.92|0
1655402230000|2022-06-16 17:57:10|836.07|833.67|836.07|833.67|836.07|833.67|835.57|833.17|0
1655402240000|2022-06-16 17:57:20|835.82|833.42|836.07|833.67|836.07|833.67|835.82|833.42|0
1655402250000|2022-06-16 17:57:30|836.32|833.92|836.32|833.92|836.32|833.92|836.32|833.92|0
1655402260000|2022-06-16 17:57:40|836.07|833.67|836.32|833.92|836.32|833.92|836.07|833.67|0
1655402270000|2022-06-16 17:57:50|837.32|834.92|838.32|835.92|838.32|835.92|837.32|834.92|0
1655402280000|2022-06-16 17:58:00|838.57|836.17|839.32|836.92|839.32|836.92|838.57|836.17|0
1655402290000|2022-06-16 17:58:10|839.07|836.67|839.07|836.67|839.57|837.17|839.07|836.67|0
1655402300000|2022-06-16 17:58:20|839.32|836.92|840.07|837.67|840.07|837.67|839.32|836.92|0
1655402310000|2022-06-16 17:58:30|839.57|837.17|842.07|839.67|842.07|839.67|839.57|837.17|0
1655402330000|2022-06-16 17:58:50|842.32|839.92|842.32|839.92|842.32|839.92|842.32|839.92|0
1655402340000|2022-06-16 17:59:00|842.57|840.17|841.82|839.42|842.82|840.42|841.82|839.42|0
1655402350000|2022-06-16 17:59:10|841.32|838.92|841.32|838.92|841.32|838.92|841.07|838.67|0
1655402360000|2022-06-16 17:59:20|842.32|839.92|843.32|840.92|843.32|840.92|842.32|839.92|0
1655402370000|2022-06-16 17:59:30|843.57|841.17|843.57|841.17|843.82|841.42|843.57|841.17|0
1655402380000|2022-06-16 17:59:40|843.82|841.42|845.07|842.67|845.07|842.67|843.82|841.42|0
1655402390000|2022-06-16 17:59:50|844.57|842.17|844.32|841.92|844.57|842.17|843.57|841.17|0
1655402400000|2022-06-16 18:00:00|845.07|842.67|844.57|842.17|845.07|842.67|844.57|842.17|0
1655402410000|2022-06-16 18:00:10|844.32|841.92|845.07|842.67|845.07|842.67|844.32|841.92|0
1655402420000|2022-06-16 18:00:20|844.32|841.92|845.07|842.67|845.07|842.67|844.07|841.67|0
1655402430000|2022-06-16 18:00:30|844.82|842.42|845.07|842.67|845.07|842.67|844.57|842.17|0
1655402440000|2022-06-16 18:00:40|845.32|842.92|844.95|842.55|845.57|843.17|844.95|842.55|0
1655402450000|2022-06-16 18:00:50|844.32|841.92|844.82|842.42|845.32|842.92|844.32|841.92|0
1655402460000|2022-06-16 18:01:00|845.45|843.05|845.32|842.92|845.45|843.05|844.32|841.92|0
1655402470000|2022-06-16 18:01:10|844.82|842.42|843.57|841.17|844.82|842.42|843.07|840.67|0
1655402480000|2022-06-16 18:01:20|843.32|840.92|841.32|838.92|843.32|840.92|841.32|838.92|0
1655402490000|2022-06-16 18:01:30|842.07|839.67|842.07|839.67|842.57|840.17|842.07|839.67|0
1655402500000|2022-06-16 18:01:40|841.82|839.42|840.82|838.42|841.82|839.42|840.82|838.42|0
1655402510000|2022-06-16 18:01:50|841.32|838.92|840.82|838.42|841.32|838.92|840.82|838.42|0
1655402520000|2022-06-16 18:02:00|841.82|839.42|841.57|839.17|841.95|839.55|841.57|839.17|0
1655402530000|2022-06-16 18:02:10|841.82|839.42|842.32|839.92|842.32|839.92|841.57|839.17|0
1655402540000|2022-06-16 18:02:20|841.57|839.17|843.32|840.92|843.32|840.92|841.57|839.17|0
1655402550000|2022-06-16 18:02:30|843.57|841.17|843.57|841.17|843.57|841.17|843.57|841.17|0
1655402560000|2022-06-16 18:02:40|844.07|841.67|843.45|841.05|844.07|841.67|843.07|840.67|0
1655402570000|2022-06-16 18:02:50|843.57|841.17|843.07|840.67|843.57|841.17|843.07|840.67|0
1655402580000|2022-06-16 18:03:00|843.32|840.92|841.82|839.42|843.32|840.92|841.82|839.42|0
1655402590000|2022-06-16 18:03:10|841.32|838.92|841.32|838.92|841.82|839.42|841.07|838.67|0
1655402600000|2022-06-16 18:03:20|840.82|838.42|840.07|837.67|840.82|838.42|839.82|837.42|0
1655402610000|2022-06-16 18:03:30|841.57|839.17|840.82|838.42|841.57|839.17|840.57|838.17|0
1655402620000|2022-06-16 18:03:40|841.07|838.67|840.57|838.17|841.07|838.67|840.32|837.92|0
1655402630000|2022-06-16 18:03:50|841.07|838.67|840.32|837.92|841.07|838.67|840.32|837.92|0
1655402640000|2022-06-16 18:04:00|841.57|839.17|842.07|839.67|842.07|839.67|841.57|839.17|0
1655402650000|2022-06-16 18:04:10|841.07|838.67|840.57|838.17|841.07|838.67|840.57|838.17|0
1655402660000|2022-06-16 18:04:20|841.32|838.92|840.82|838.42|841.32|838.92|840.82|838.42|0
1655402670000|2022-06-16 18:04:30|841.07|838.67|841.57|839.17|841.57|839.17|841.07|838.67|0
1655402680000|2022-06-16 18:04:40|841.82|839.42|841.07|838.67|841.82|839.42|840.57|838.17|0
1655402690000|2022-06-16 18:04:50|841.57|839.17|842.32|839.92|842.32|839.92|841.57|839.17|0
1655402700000|2022-06-16 18:05:00|842.57|840.17|841.32|838.92|842.57|840.17|841.32|838.92|0
1655402710000|2022-06-16 18:05:10|841.57|839.17|841.07|838.67|841.57|839.17|841.07|838.67|0
1655402720000|2022-06-16 18:05:20|841.2|838.8|842.07|839.67|842.07|839.67|841.07|838.67|0
1655402730000|2022-06-16 18:05:30|842.32|839.92|842.32|839.92|842.32|839.92|842.07|839.67|0
1655402740000|2022-06-16 18:05:40|842.82|840.42|843.2|840.8|843.2|840.8|842.82|840.42|0
1655402750000|2022-06-16 18:05:50|843.07|840.67|843.57|841.17|843.82|841.42|843.07|840.67|0
1655402760000|2022-06-16 18:06:00|843.7|841.3|844.07|841.67|844.32|841.92|843.7|841.3|0
1655402770000|2022-06-16 18:06:10|843.82|841.42|844.07|841.67|844.07|841.67|843.57|841.17|0
1655402780000|2022-06-16 18:06:20|843.82|841.42|843.57|841.17|843.82|841.42|843.57|841.17|0
1655402790000|2022-06-16 18:06:30|844.07|841.67|843.82|841.42|844.07|841.67|843.57|841.17|0
1655402800000|2022-06-16 18:06:40|843.57|841.17|844.07|841.67|844.07|841.67|843.57|841.17|0
1655402810000|2022-06-16 18:06:50|843.82|841.42|844.07|841.67|844.07|841.67|843.57|841.17|0
1655402820000|2022-06-16 18:07:00|845.57|843.17|846.07|843.67|846.07|843.67|845.57|843.17|0
1655402830000|2022-06-16 18:07:10|846.32|843.92|847.07|844.67|847.07|844.67|846.32|843.92|0
1655402840000|2022-06-16 18:07:20|846.57|844.17|845.95|843.55|846.57|844.17|845.82|843.42|0
1655402850000|2022-06-16 18:07:30|846.32|843.92|845.32|842.92|846.32|843.92|845.07|842.67|0
1655402860000|2022-06-16 18:07:40|845.57|843.17|847.57|845.17|847.57|845.17|845.57|843.17|0
1655402870000|2022-06-16 18:07:50|847.82|845.42|847.82|845.42|848.07|845.67|847.32|844.92|0
1655402880000|2022-06-16 18:08:00|847.57|845.17|847.32|844.92|848.07|845.67|847.32|844.92|0
1655402890000|2022-06-16 18:08:10|846.82|844.42|847.32|844.92|847.32|844.92|846.82|844.42|0
1655402900000|2022-06-16 18:08:20|847.57|845.17|847.57|845.17|847.82|845.42|847.32|844.92|0
1655402910000|2022-06-16 18:08:30|847.07|844.67|847.57|845.17|847.57|845.17|847.07|844.67|0
1655402920000|2022-06-16 18:08:40|846.82|844.42|847.57|845.17|847.57|845.17|846.82|844.42|0
1655402930000|2022-06-16 18:08:50|848.07|845.67|849.32|846.92|849.32|846.92|848.07|845.67|0
1655402940000|2022-06-16 18:09:00|849.07|846.67|848.07|845.67|849.07|846.67|847.32|844.92|0
1655402950000|2022-06-16 18:09:10|847.32|844.92|847.57|845.17|847.57|845.17|847.2|844.8|0
1655402960000|2022-06-16 18:09:20|847.82|845.42|846.82|844.42|847.82|845.42|846.82|844.42|0
1655402970000|2022-06-16 18:09:30|847.32|844.92|846.82|844.42|847.32|844.92|846.82|844.42|0
1655402980000|2022-06-16 18:09:40|846.95|844.55|846.82|844.42|847.07|844.67|846.32|843.92|0
1655402990000|2022-06-16 18:09:50|846.32|843.92|846.82|844.42|847.07|844.67|846.32|843.92|0
1655403000000|2022-06-16 18:10:00|847.32|844.92|846.32|843.92|847.32|844.92|846.07|843.67|0
1655403010000|2022-06-16 18:10:10|845.82|843.42|846.32|843.92|846.32|843.92|845.07|842.67|0
1655403020000|2022-06-16 18:10:20|846.07|843.67|845.57|843.17|846.32|843.92|845.57|843.17|0
1655403030000|2022-06-16 18:10:30|846.32|843.92|846.07|843.67|846.32|843.92|846.07|843.67|0
1655403040000|2022-06-16 18:10:40|847.07|844.67|847.2|844.8|847.32|844.92|847.07|844.67|0
1655403050000|2022-06-16 18:10:50|847.32|844.92|847.2|844.8|847.57|845.17|847.07|844.67|0
1655403060000|2022-06-16 18:11:00|847.57|845.17|846.07|843.67|847.57|845.17|846.07|843.67|0
1655403070000|2022-06-16 18:11:10|845.82|843.42|844.57|842.17|845.82|843.42|844.57|842.17|0
1655403080000|2022-06-16 18:11:20|844.45|842.05|844.57|842.17|844.57|842.17|844.32|841.92|0
1655403090000|2022-06-16 18:11:30|845.32|842.92|846.07|843.67|846.07|843.67|845.32|842.92|0
1655403100000|2022-06-16 18:11:40|846.32|843.92|846.32|843.92|846.32|843.92|846.07|843.67|0
1655403110000|2022-06-16 18:11:50|846.82|844.42|845.82|843.42|846.82|844.42|845.57|843.17|0
1655403120000|2022-06-16 18:12:00|846.82|844.42|846.07|843.67|847.32|844.92|846.07|843.67|0
1655403130000|2022-06-16 18:12:10|845.82|843.42|845.82|843.42|846.32|843.92|845.82|843.42|0
1655403140000|2022-06-16 18:12:20|845.32|842.92|845.32|842.92|846.32|843.92|845.32|842.92|0
1655403150000|2022-06-16 18:12:30|845.07|842.67|845.32|842.92|845.32|842.92|845.07|842.67|0
1655403160000|2022-06-16 18:12:40|845.57|843.17|845.82|843.42|845.82|843.42|844.57|842.17|0
1655403170000|2022-06-16 18:12:50|846.57|844.17|845.82|843.42|846.57|844.17|845.82|843.42|0
1655403180000|2022-06-16 18:13:00|846.07|843.67|846.07|843.67|846.32|843.92|846.07|843.67|0
1655403190000|2022-06-16 18:13:10|846.32|843.92|846.57|844.17|846.57|844.17|846.32|843.92|0
1655403200000|2022-06-16 18:13:20|845.82|843.42|845.82|843.42|846.07|843.67|845.32|842.92|0
1655403210000|2022-06-16 18:13:30|846.07|843.67|846.32|843.92|846.7|844.3|846.07|843.67|0
1655403220000|2022-06-16 18:13:40|845.82|843.42|845.07|842.67|845.82|843.42|845.07|842.67|0
1655403230000|2022-06-16 18:13:50|845.57|843.17|845.57|843.17|845.7|843.3|845.57|843.17|0
1655403240000|2022-06-16 18:14:00|845.07|842.67|844.82|842.42|845.32|842.92|844.82|842.42|0
1655403250000|2022-06-16 18:14:10|845.07|842.67|844.32|841.92|845.07|842.67|844.32|841.92|0
1655403260000|2022-06-16 18:14:20|844.7|842.3|844.32|841.92|844.7|842.3|844.32|841.92|0
1655403270000|2022-06-16 18:14:30|843.82|841.42|843.57|841.17|843.82|841.42|843.07|840.67|0
1655403280000|2022-06-16 18:14:40|843.45|841.05|843.82|841.42|843.82|841.42|843.07|840.67|0
1655403290000|2022-06-16 18:14:50|844.32|841.92|843.82|841.42|844.32|841.92|843.32|840.92|0
1655403300000|2022-06-16 18:15:00|844.07|841.67|843.95|841.55|844.82|842.42|843.95|841.55|0
1655403310000|2022-06-16 18:15:10|844.07|841.67|844.57|842.17|844.57|842.17|844.07|841.67|0
1655403320000|2022-06-16 18:15:20|844.32|841.92|844.32|841.92|844.57|842.17|844.32|841.92|0
1655403330000|2022-06-16 18:15:30|844.57|842.17|846.57|844.17|846.57|844.17|844.57|842.17|0
1655403340000|2022-06-16 18:15:40|845.57|843.17|846.07|843.67|846.07|843.67|845.07|842.67|0
1655403350000|2022-06-16 18:15:50|846.32|843.92|846.95|844.55|846.95|844.55|846.32|843.92|0
1655403360000|2022-06-16 18:16:00|846.32|843.92|846.32|843.92|847.07|844.67|846.32|843.92|0
1655403370000|2022-06-16 18:16:10|846.57|844.17|845.07|842.67|846.57|844.17|845.07|842.67|0
1655403380000|2022-06-16 18:16:20|844.57|842.17|845.07|842.67|845.07|842.67|844.57|842.17|0
1655403390000|2022-06-16 18:16:30|845.57|843.17|845.32|842.92|845.57|843.17|845.32|842.92|0
1655403400000|2022-06-16 18:16:40|845.45|843.05|845.07|842.67|845.45|843.05|844.7|842.3|0
1655403410000|2022-06-16 18:16:50|845.82|843.42|845.82|843.42|845.82|843.42|845.57|843.17|0
1655403420000|2022-06-16 18:17:00|846.07|843.67|845.82|843.42|846.07|843.67|845.82|843.42|0
1655403430000|2022-06-16 18:17:10|845.57|843.17|846.57|844.17|846.57|844.17|845.32|842.92|0
1655403440000|2022-06-16 18:17:20|845.82|843.42|846.57|844.17|846.82|844.42|845.82|843.42|0
1655403450000|2022-06-16 18:17:30|847.07|844.67|846.57|844.17|847.32|844.92|846.57|844.17|0
1655403460000|2022-06-16 18:17:40|846.82|844.42|846.32|843.92|847.07|844.67|846.32|843.92|0
1655403470000|2022-06-16 18:17:50|846.57|844.17|846.82|844.42|846.82|844.42|846.57|844.17|0
1655403480000|2022-06-16 18:18:00|847.07|844.67|847.07|844.67|847.07|844.67|846.82|844.42|0
1655403490000|2022-06-16 18:18:10|847.32|844.92|847.07|844.67|847.32|844.92|847.07|844.67|0
1655403500000|2022-06-16 18:18:20|846.82|844.42|847.32|844.92|847.32|844.92|846.82|844.42|0
1655403510000|2022-06-16 18:18:30|847.07|844.67|846.82|844.42|847.57|845.17|846.82|844.42|0
1655403520000|2022-06-16 18:18:40|845.32|842.92|844.82|842.42|845.32|842.92|844.82|842.42|0
1655403530000|2022-06-16 18:18:50|844.32|841.92|844.07|841.67|844.32|841.92|844.07|841.67|0
1655403540000|2022-06-16 18:19:00|844.57|842.17|845.07|842.67|845.07|842.67|844.32|841.92|0
1655403550000|2022-06-16 18:19:10|844.7|842.3|845.32|842.92|845.32|842.92|844.7|842.3|0
1655403560000|2022-06-16 18:19:20|845.57|843.17|845.32|842.92|845.82|843.42|845.32|842.92|0
1655403570000|2022-06-16 18:19:30|845.82|843.42|844.32|841.92|845.82|843.42|844.32|841.92|0
1655403580000|2022-06-16 18:19:40|844.57|842.17|843.82|841.42|844.57|842.17|843.82|841.42|0
1655403590000|2022-06-16 18:19:50|844.07|841.67|844.57|842.17|844.57|842.17|843.82|841.42|0
1655403600000|2022-06-16 18:20:00|843.57|841.17|844.32|841.92|844.32|841.92|843.32|840.92|0
1655403610000|2022-06-16 18:20:10|844.57|842.17|845.07|842.67|845.32|842.92|844.57|842.17|0
1655403620000|2022-06-16 18:20:20|845.32|842.92|845.82|843.42|845.82|843.42|845.32|842.92|0
1655403630000|2022-06-16 18:20:30|846.07|843.67|846.07|843.67|846.82|844.42|846.07|843.67|0
1655403640000|2022-06-16 18:20:40|846.32|843.92|845.95|843.55|846.32|843.92|845.95|843.55|0
1655403650000|2022-06-16 18:20:50|846.07|843.67|846.32|843.92|846.32|843.92|845.82|843.42|0
1655403660000|2022-06-16 18:21:00|846.45|844.05|847.07|844.67|847.07|844.67|846.45|844.05|0
1655403670000|2022-06-16 18:21:10|847.32|844.92|846.57|844.17|847.32|844.92|846.57|844.17|0
1655403680000|2022-06-16 18:21:20|846.32|843.92|845.57|843.17|846.32|843.92|845.32|842.92|0
1655403690000|2022-06-16 18:21:30|846.82|844.42|846.32|843.92|846.82|844.42|846.32|843.92|0
1655403700000|2022-06-16 18:21:40|845.82|843.42|845.82|843.42|846.32|843.92|845.82|843.42|0
1655403710000|2022-06-16 18:21:50|845.57|843.17|845.57|843.17|845.82|843.42|845.07|842.67|0
1655403720000|2022-06-16 18:22:00|845.32|842.92|845.32|842.92|845.32|842.92|845.07|842.67|0
1655403730000|2022-06-16 18:22:10|845.82|843.42|845.82|843.42|845.82|843.42|845.57|843.17|0
1655403740000|2022-06-16 18:22:20|846.57|844.17|847.82|845.42|847.82|845.42|846.57|844.17|0
1655403750000|2022-06-16 18:22:30|848.07|845.67|848.45|846.05|848.45|846.05|848.07|845.67|0
1655403760000|2022-06-16 18:22:40|848.7|846.3|849.32|846.92|849.32|846.92|848.32|845.92|0
1655403770000|2022-06-16 18:22:50|849.57|847.17|849.07|846.67|849.57|847.17|849.07|846.67|0
1655403780000|2022-06-16 18:23:00|850.07|847.67|849.32|846.92|850.07|847.67|849.32|846.92|0
1655403790000|2022-06-16 18:23:10|849.07|846.67|849.32|846.92|849.32|846.92|848.57|846.17|0
1655403800000|2022-06-16 18:23:20|849.57|847.17|849.57|847.17|850.07|847.67|849.57|847.17|0
1655403810000|2022-06-16 18:23:30|849.82|847.42|850.32|847.92|850.32|847.92|849.82|847.42|0
1655403820000|2022-06-16 18:23:40|850.57|848.17|850.32|847.92|850.57|848.17|849.82|847.42|0
1655403830000|2022-06-16 18:23:50|850.57|848.17|849.32|846.92|850.57|848.17|849.32|846.92|0
1655403840000|2022-06-16 18:24:00|849.57|847.17|849.32|846.92|849.57|847.17|848.82|846.42|0
1655403850000|2022-06-16 18:24:10|849.07|846.67|849.07|846.67|849.57|847.17|849.07|846.67|0
1655403860000|2022-06-16 18:24:20|849.32|846.92|849.07|846.67|849.32|846.92|849.07|846.67|0
1655403870000|2022-06-16 18:24:30|848.82|846.42|848.95|846.55|848.95|846.55|848.82|846.42|0
1655403880000|2022-06-16 18:24:40|849.57|847.17|849.82|847.42|849.82|847.42|849.57|847.17|0
1655403890000|2022-06-16 18:24:50|849.7|847.3|849.57|847.17|849.82|847.42|849.32|846.92|0
1655403900000|2022-06-16 18:25:00|849.32|846.92|849.82|847.42|849.82|847.42|849.32|846.92|0
1655403910000|2022-06-16 18:25:10|849.57|847.17|849.32|846.92|849.57|847.17|849.32|846.92|0
1655403920000|2022-06-16 18:25:20|848.45|846.05|848.32|845.92|848.45|846.05|847.82|845.42|0
1655403930000|2022-06-16 18:25:30|848.57|846.17|848.07|845.67|848.57|846.17|848.07|845.67|0
1655403940000|2022-06-16 18:25:40|848.32|845.92|848.45|846.05|848.45|846.05|848.32|845.92|0
1655403950000|2022-06-16 18:25:50|848.32|845.92|848.32|845.92|848.57|846.17|848.32|845.92|0
1655403960000|2022-06-16 18:26:00|848.57|846.17|847.82|845.42|848.57|846.17|847.57|845.17|0
1655403970000|2022-06-16 18:26:10|848.57|846.17|848.32|845.92|848.57|846.17|848.32|845.92|0
1655403980000|2022-06-16 18:26:20|848.2|845.8|848.57|846.17|848.57|846.17|848.07|845.67|0
1655403990000|2022-06-16 18:26:30|848.82|846.42|848.57|846.17|849.32|846.92|848.57|846.17|0
1655404000000|2022-06-16 18:26:40|848.82|846.42|848.82|846.42|848.82|846.42|848.82|846.42|0
1655404010000|2022-06-16 18:26:50|849.07|846.67|849.32|846.92|849.82|847.42|849.07|846.67|0
1655404020000|2022-06-16 18:27:00|849.82|847.42|850.07|847.67|850.07|847.67|849.82|847.42|0
1655404030000|2022-06-16 18:27:10|849.82|847.42|849.57|847.17|850.07|847.67|849.32|846.92|0
1655404040000|2022-06-16 18:27:20|849.32|846.92|849.07|846.67|849.32|846.92|848.82|846.42|0
1655404050000|2022-06-16 18:27:30|849.82|847.42|850.07|847.67|850.32|847.92|849.82|847.42|0
1655404060000|2022-06-16 18:27:40|849.07|846.67|848.45|846.05|849.07|846.67|848.45|846.05|0
1655404070000|2022-06-16 18:27:50|849.07|846.67|849.32|846.92|849.32|846.92|848.57|846.17|0
1655404080000|2022-06-16 18:28:00|849.95|847.55|850.32|847.92|850.32|847.92|849.95|847.55|0
1655404090000|2022-06-16 18:28:10|850.57|848.17|849.82|847.42|850.57|848.17|849.82|847.42|0
1655404100000|2022-06-16 18:28:20|850.07|847.67|849.57|847.17|850.07|847.67|849.57|847.17|0
1655404110000|2022-06-16 18:28:30|849.82|847.42|850.57|848.17|850.57|848.17|849.82|847.42|0
1655404120000|2022-06-16 18:28:40|850.32|847.92|850.32|847.92|850.32|847.92|850.07|847.67|0
1655404130000|2022-06-16 18:28:50|850.07|847.67|850.32|847.92|850.57|848.17|850.07|847.67|0
1655404140000|2022-06-16 18:29:00|850.57|848.17|851.07|848.67|851.07|848.67|850.57|848.17|0
1655404150000|2022-06-16 18:29:10|850.82|848.42|850.07|847.67|850.82|848.42|850.07|847.67|0
1655404160000|2022-06-16 18:29:20|850.57|848.17|850.82|848.42|850.82|848.42|850.57|848.17|0
1655404170000|2022-06-16 18:29:30|850.57|848.17|850.32|847.92|850.57|848.17|850.32|847.92|0
1655404180000|2022-06-16 18:29:40|850.07|847.67|850.82|848.42|850.82|848.42|850.07|847.67|0
1655404190000|2022-06-16 18:29:50|850.57|848.17|851.32|848.92|851.32|848.92|850.57|848.17|0
1655404200000|2022-06-16 18:30:00|852.07|849.67|849.95|847.55|852.07|849.67|849.95|847.55|0
1655404210000|2022-06-16 18:30:10|850.32|847.92|850.82|848.42|851.57|849.17|850.32|847.92|0
1655404220000|2022-06-16 18:30:20|851.57|849.17|850.57|848.17|851.57|849.17|850.57|848.17|0
1655404230000|2022-06-16 18:30:30|849.82|847.42|849.07|846.67|849.82|847.42|849.07|846.67|0
1655404240000|2022-06-16 18:30:40|849.57|847.17|849.82|847.42|849.82|847.42|849.57|847.17|0
1655404250000|2022-06-16 18:30:50|850.07|847.67|849.32|846.92|850.07|847.67|848.82|846.42|0
1655404260000|2022-06-16 18:31:00|849.07|846.67|848.32|845.92|849.07|846.67|848.07|845.67|0
1655404270000|2022-06-16 18:31:10|847.82|845.42|847.57|845.17|847.82|845.42|847.57|845.17|0
1655404280000|2022-06-16 18:31:20|847.82|845.42|846.82|844.42|847.82|845.42|846.57|844.17|0
1655404290000|2022-06-16 18:31:30|846.7|844.3|847.07|844.67|847.07|844.67|846.57|844.17|0
1655404300000|2022-06-16 18:31:40|847.57|845.17|848.2|845.8|848.2|845.8|847.57|845.17|0
1655404310000|2022-06-16 18:31:50|848.32|845.92|848.32|845.92|848.32|845.92|848.07|845.67|0
1655404320000|2022-06-16 18:32:00|848.07|845.67|850.32|847.92|850.32|847.92|848.07|845.67|0
1655404330000|2022-06-16 18:32:10|851.07|848.67|851.57|849.17|851.57|849.17|850.82|848.42|0
1655404340000|2022-06-16 18:32:20|851.82|849.42|851.57|849.17|851.82|849.42|851.57|849.17|0
1655404350000|2022-06-16 18:32:30|850.57|848.17|850.32|847.92|850.57|848.17|849.57|847.17|0
1655404360000|2022-06-16 18:32:40|849.82|847.42|850.82|848.42|850.82|848.42|849.82|847.42|0
1655404370000|2022-06-16 18:32:50|850.95|848.55|851.57|849.17|851.82|849.42|850.95|848.55|0
1655404380000|2022-06-16 18:33:00|851.32|848.92|851.32|848.92|851.32|848.92|850.82|848.42|0
1655404390000|2022-06-16 18:33:10|851.07|848.67|851.32|848.92|851.32|848.92|851.07|848.67|0
1655404400000|2022-06-16 18:33:20|850.82|848.42|851.32|848.92|851.32|848.92|850.82|848.42|0
1655404410000|2022-06-16 18:33:30|851.45|849.05|851.32|848.92|851.57|849.17|851.32|848.92|0
1655404420000|2022-06-16 18:33:40|851.57|849.17|852.07|849.67|852.07|849.67|851.57|849.17|0
1655404430000|2022-06-16 18:33:50|852.82|850.42|852.7|850.3|852.82|850.42|852.57|850.17|0
1655404440000|2022-06-16 18:34:00|852.82|850.42|851.82|849.42|852.82|850.42|851.82|849.42|0
1655404450000|2022-06-16 18:34:10|851.57|849.17|852.32|849.92|852.32|849.92|851.57|849.17|0
1655404460000|2022-06-16 18:34:20|852.07|849.67|852.45|850.05|852.45|850.05|852.07|849.67|0
1655404470000|2022-06-16 18:34:30|852.07|849.67|851.32|848.92|852.07|849.67|851.32|848.92|0
1655404480000|2022-06-16 18:34:40|850.82|848.42|851.57|849.17|851.82|849.42|850.82|848.42|0
1655404490000|2022-06-16 18:34:50|851.07|848.67|850.57|848.17|851.57|849.17|850.57|848.17|0
1655404500000|2022-06-16 18:35:00|850.32|847.92|849.82|847.42|850.32|847.92|849.82|847.42|0
1655404510000|2022-06-16 18:35:10|849.32|846.92|851.32|848.92|851.32|848.92|849.32|846.92|0
1655404520000|2022-06-16 18:35:20|852.07|849.67|852.32|849.92|852.32|849.92|852.07|849.67|0
1655404530000|2022-06-16 18:35:30|852.57|850.17|852.82|850.42|853.07|850.67|852.57|850.17|0
1655404540000|2022-06-16 18:35:40|852.57|850.17|851.32|848.92|852.82|850.42|851.32|848.92|0
1655404550000|2022-06-16 18:35:50|852.07|849.67|852.32|849.92|852.32|849.92|852.07|849.67|0
1655404560000|2022-06-16 18:36:00|852.2|849.8|852.57|850.17|852.57|850.17|851.82|849.42|0
1655404570000|2022-06-16 18:36:10|852.82|850.42|851.32|848.92|852.82|850.42|851.32|848.92|0
1655404580000|2022-06-16 18:36:20|851.07|848.67|850.32|847.92|851.07|848.67|850.32|847.92|0
1655404590000|2022-06-16 18:36:30|850.57|848.17|850.07|847.67|850.57|848.17|850.07|847.67|0
1655404600000|2022-06-16 18:36:40|849.82|847.42|849.57|847.17|849.82|847.42|849.57|847.17|0
1655404610000|2022-06-16 18:36:50|850.07|847.67|849.82|847.42|850.32|847.92|849.7|847.3|0
1655404620000|2022-06-16 18:37:00|850.2|847.8|849.82|847.42|850.2|847.8|849.82|847.42|0
1655404630000|2022-06-16 18:37:10|850.82|848.42|851.82|849.42|851.82|849.42|850.82|848.42|0
1655404640000|2022-06-16 18:37:20|851.57|849.17|851.7|849.3|851.7|849.3|851.57|849.17|0
1655404650000|2022-06-16 18:37:30|851.32|848.92|851.07|848.67|851.32|848.92|850.57|848.17|0
1655404660000|2022-06-16 18:37:40|851.32|848.92|850.07|847.67|851.32|848.92|850.07|847.67|0
1655404670000|2022-06-16 18:37:50|849.82|847.42|849.82|847.42|849.82|847.42|849.82|847.42|0
1655404680000|2022-06-16 18:38:00|849.95|847.55|850.32|847.92|850.32|847.92|849.82|847.42|0
1655404690000|2022-06-16 18:38:10|849.82|847.42|849.32|846.92|849.82|847.42|849.32|846.92|0
1655404700000|2022-06-16 18:38:20|849.07|846.67|848.57|846.17|849.07|846.67|848.57|846.17|0
1655404710000|2022-06-16 18:38:30|848.32|845.92|848.32|845.92|848.32|845.92|848.07|845.67|0
1655404720000|2022-06-16 18:38:40|847.57|845.17|847.32|844.92|847.57|845.17|847.32|844.92|0
1655404730000|2022-06-16 18:38:50|847.57|845.17|848.32|845.92|848.32|845.92|847.32|844.92|0
1655404740000|2022-06-16 18:39:00|848.57|846.17|846.82|844.42|848.57|846.17|846.82|844.42|0
1655404750000|2022-06-16 18:39:10|847.32|844.92|847.07|844.67|847.32|844.92|847.07|844.67|0
1655404760000|2022-06-16 18:39:20|847.32|844.92|847.32|844.92|847.32|844.92|847.32|844.92|0
1655404770000|2022-06-16 18:39:30|847.95|845.55|849.32|846.92|849.32|846.92|847.95|845.55|0
1655404780000|2022-06-16 18:39:40|849.57|847.17|849.82|847.42|849.82|847.42|849.57|847.17|0
1655404790000|2022-06-16 18:39:50|850.07|847.67|848.82|846.42|850.07|847.67|848.82|846.42|0
1655404800000|2022-06-16 18:40:00|848.57|846.17|846.82|844.42|848.57|846.17|846.82|844.42|0
1655404810000|2022-06-16 18:40:10|847.07|844.67|845.57|843.17|847.57|845.17|845.57|843.17|0
1655404820000|2022-06-16 18:40:20|845.45|843.05|844.82|842.42|845.45|843.05|844.82|842.42|0
1655404830000|2022-06-16 18:40:30|842.95|840.55|844.32|841.92|844.32|841.92|842.95|840.55|0
1655404840000|2022-06-16 18:40:40|845.07|842.67|843.32|840.92|845.07|842.67|843.07|840.67|0
1655404850000|2022-06-16 18:40:50|843.57|841.17|843.82|841.42|844.07|841.67|843.57|841.17|0
1655404860000|2022-06-16 18:41:00|842.82|840.42|842.07|839.67|842.82|840.42|841.82|839.42|0
1655404870000|2022-06-16 18:41:10|842.32|839.92|841.82|839.42|842.32|839.92|841.32|838.92|0
1655404880000|2022-06-16 18:41:20|841.32|838.92|839.82|837.42|841.32|838.92|839.82|837.42|0
1655404890000|2022-06-16 18:41:30|840.57|838.17|841.07|838.67|841.07|838.67|840.32|837.92|0
1655404900000|2022-06-16 18:41:40|840.57|838.17|842.32|839.92|842.32|839.92|840.57|838.17|0
1655404910000|2022-06-16 18:41:50|842.07|839.67|843.32|840.92|843.32|840.92|842.07|839.67|0
1655404920000|2022-06-16 18:42:00|843.57|841.17|844.07|841.67|844.07|841.67|843.57|841.17|0
1655404930000|2022-06-16 18:42:10|844.82|842.42|845.07|842.67|845.07|842.67|844.07|841.67|0
1655404940000|2022-06-16 18:42:20|844.32|841.92|844.57|842.17|844.57|842.17|844.32|841.92|0
1655404950000|2022-06-16 18:42:30|845.07|842.67|845.07|842.67|845.07|842.67|844.82|842.42|0
1655404960000|2022-06-16 18:42:40|844.57|842.17|844.57|842.17|844.82|842.42|844.57|842.17|0
1655404970000|2022-06-16 18:42:50|844.82|842.42|844.57|842.17|844.82|842.42|844.07|841.67|0
1655404980000|2022-06-16 18:43:00|845.57|843.17|846.57|844.17|846.57|844.17|845.57|843.17|0
1655404990000|2022-06-16 18:43:10|846.32|843.92|846.82|844.42|846.82|844.42|846.32|843.92|0
1655405000000|2022-06-16 18:43:20|846.57|844.17|846.07|843.67|847.07|844.67|846.07|843.67|0
1655405010000|2022-06-16 18:43:30|846.32|843.92|847.07|844.67|847.07|844.67|846.32|843.92|0
1655405020000|2022-06-16 18:43:40|846.82|844.42|846.45|844.05|846.82|844.42|845.82|843.42|0
1655405030000|2022-06-16 18:43:50|845.95|843.55|846.2|843.8|846.2|843.8|845.82|843.42|0
1655405040000|2022-06-16 18:44:00|846.32|843.92|845.7|843.3|846.32|843.92|845.7|843.3|0
1655405050000|2022-06-16 18:44:10|846.45|844.05|847.82|845.42|847.82|845.42|846.45|844.05|0
1655405060000|2022-06-16 18:44:20|848.32|845.92|848.57|846.17|848.57|846.17|848.32|845.92|0
1655405070000|2022-06-16 18:44:30|848.32|845.92|847.32|844.92|848.32|845.92|847.32|844.92|0
1655405080000|2022-06-16 18:44:40|848.07|845.67|846.57|844.17|848.07|845.67|846.57|844.17|0
1655405090000|2022-06-16 18:44:50|847.32|844.92|846.57|844.17|847.32|844.92|846.57|844.17|0
1655405100000|2022-06-16 18:45:00|847.07|844.67|847.57|845.17|847.57|845.17|847.07|844.67|0
1655405110000|2022-06-16 18:45:10|847.32|844.92|847.32|844.92|847.32|844.92|847.32|844.92|0
1655405120000|2022-06-16 18:45:20|847.82|845.42|847.32|844.92|848.07|845.67|847.32|844.92|0
1655405130000|2022-06-16 18:45:30|846.82|844.42|846.57|844.17|847.07|844.67|846.57|844.17|0
1655405140000|2022-06-16 18:45:40|846.07|843.67|844.07|841.67|846.07|843.67|844.07|841.67|0
1655405150000|2022-06-16 18:45:50|844.82|842.42|844.07|841.67|844.82|842.42|844.07|841.67|0
1655405160000|2022-06-16 18:46:00|845.07|842.67|844.57|842.17|846.07|843.67|844.57|842.17|0
1655405170000|2022-06-16 18:46:10|844.32|841.92|845.82|843.42|846.07|843.67|844.32|841.92|0
1655405180000|2022-06-16 18:46:20|845.07|842.67|845.82|843.42|845.82|843.42|845.07|842.67|0
1655405190000|2022-06-16 18:46:30|846.57|844.17|846.57|844.17|846.57|844.17|846.57|844.17|0
1655405200000|2022-06-16 18:46:40|846.82|844.42|847.07|844.67|847.07|844.67|846.32|843.92|0
1655405210000|2022-06-16 18:46:50|846.82|844.42|848.2|845.8|848.2|845.8|846.57|844.17|0
1655405220000|2022-06-16 18:47:00|848.82|846.42|849.32|846.92|849.32|846.92|848.82|846.42|0
1655405230000|2022-06-16 18:47:10|849.07|846.67|849.07|846.67|849.07|846.67|848.82|846.42|0
1655405240000|2022-06-16 18:47:20|848.82|846.42|849.32|846.92|849.32|846.92|848.82|846.42|0
1655405250000|2022-06-16 18:47:30|849.82|847.42|851.57|849.17|851.57|849.17|849.82|847.42|0
1655405260000|2022-06-16 18:47:40|851.82|849.42|851.32|848.92|851.82|849.42|851.32|848.92|0
1655405270000|2022-06-16 18:47:50|851.57|849.17|851.57|849.17|851.57|849.17|850.82|848.42|0
1655405280000|2022-06-16 18:48:00|851.32|848.92|851.82|849.42|852.07|849.67|851.32|848.92|0
1655405290000|2022-06-16 18:48:10|852.07|849.67|852.07|849.67|852.07|849.67|851.82|849.42|0
1655405300000|2022-06-16 18:48:20|852.57|850.17|852.32|849.92|852.82|850.42|852.32|849.92|0
1655405310000|2022-06-16 18:48:30|852.7|850.3|852.57|850.17|852.82|850.42|852.57|850.17|0
1655405320000|2022-06-16 18:48:40|852.82|850.42|855.32|852.92|855.57|853.17|852.82|850.42|0
1655405330000|2022-06-16 18:48:50|855.07|852.67|856.95|854.55|856.95|854.55|855.07|852.67|0
1655405340000|2022-06-16 18:49:00|857.32|854.92|857.82|855.42|857.82|855.42|857.32|854.92|0
1655405350000|2022-06-16 18:49:10|858.07|855.67|858.82|856.42|858.82|856.42|858.07|855.67|0
1655405360000|2022-06-16 18:49:20|859.32|856.92|859.57|857.17|859.57|857.17|859.32|856.92|0
1655405370000|2022-06-16 18:49:30|859.82|857.42|860.07|857.67|860.07|857.67|859.82|857.42|0
1655405380000|2022-06-16 18:49:40|860.32|857.92|860.32|857.92|860.32|857.92|860.07|857.67|0
1655405390000|2022-06-16 18:49:50|860.07|857.67|860.57|858.17|860.57|858.17|860.07|857.67|0
1655405400000|2022-06-16 18:50:00|860.32|857.92|859.57|857.17|860.32|857.92|858.07|855.67|0
1655405410000|2022-06-16 18:50:10|859.32|856.92|857.07|854.67|859.32|856.92|857.07|854.67|0
1655405420000|2022-06-16 18:50:20|856.82|854.42|856.82|854.42|856.82|854.42|856.82|854.42|0
1655405430000|2022-06-16 18:50:30|857.32|854.92|856.82|854.42|857.57|855.17|856.82|854.42|0
1655405440000|2022-06-16 18:50:40|857.07|854.67|858.57|856.17|858.57|856.17|857.07|854.67|0
1655405450000|2022-06-16 18:50:50|858.32|855.92|858.57|856.17|859.07|856.67|858.32|855.92|0
1655405460000|2022-06-16 18:51:00|858.32|855.92|858.07|855.67|858.32|855.92|857.07|854.67|0
1655405470000|2022-06-16 18:51:10|858.57|856.17|858.57|856.17|858.57|856.17|858.32|855.92|0
1655405480000|2022-06-16 18:51:20|858.32|855.92|859.32|856.92|859.32|856.92|858.32|855.92|0
1655405490000|2022-06-16 18:51:30|859.57|857.17|859.82|857.42|859.82|857.42|859.57|857.17|0
1655405500000|2022-06-16 18:51:40|859.57|857.17|859.82|857.42|860.07|857.67|859.57|857.17|0
1655405510000|2022-06-16 18:51:50|859.57|857.17|859.95|857.55|859.95|857.55|859.32|856.92|0
1655405520000|2022-06-16 18:52:00|859.57|857.17|859.07|856.67|859.57|857.17|859.07|856.67|0
1655405530000|2022-06-16 18:52:10|858.57|856.17|860.57|858.17|860.57|858.17|858.57|856.17|0
1655405540000|2022-06-16 18:52:20|860.07|857.67|860.57|858.17|860.57|858.17|859.82|857.42|0
1655405550000|2022-06-16 18:52:30|860.82|858.42|859.32|856.92|860.82|858.42|859.32|856.92|0
1655405560000|2022-06-16 18:52:40|859.82|857.42|858.07|855.67|859.82|857.42|858.07|855.67|0
1655405570000|2022-06-16 18:52:50|857.82|855.42|858.32|855.92|858.32|855.92|857.82|855.42|0
1655405580000|2022-06-16 18:53:00|858.57|856.17|859.57|857.17|859.57|857.17|858.57|856.17|0
1655405590000|2022-06-16 18:53:10|859.82|857.42|861.07|858.67|861.07|858.67|859.82|857.42|0
1655405600000|2022-06-16 18:53:20|861.32|858.92|861.32|858.92|861.32|858.92|861.07|858.67|0
1655405610000|2022-06-16 18:53:30|861.45|859.05|861.57|859.17|861.82|859.42|861.45|859.05|0
1655405620000|2022-06-16 18:53:40|861.82|859.42|861.82|859.42|862.07|859.67|861.82|859.42|0
1655405630000|2022-06-16 18:53:50|861.57|859.17|862.07|859.67|862.07|859.67|861.57|859.17|0
1655405640000|2022-06-16 18:54:00|861.82|859.42|861.32|858.92|862.57|860.17|861.32|858.92|0
1655405650000|2022-06-16 18:54:10|861.07|858.67|861.32|858.92|861.32|858.92|861.07|858.67|0
1655405660000|2022-06-16 18:54:20|861.07|858.67|861.57|859.17|861.57|859.17|860.57|858.17|0
1655405670000|2022-06-16 18:54:30|861.07|858.67|861.57|859.17|861.57|859.17|861.07|858.67|0
1655405680000|2022-06-16 18:54:40|861.82|859.42|862.07|859.67|862.07|859.67|861.32|858.92|0
1655405690000|2022-06-16 18:54:50|861.82|859.42|861.82|859.42|861.82|859.42|861.82|859.42|0
1655405700000|2022-06-16 18:55:00|861.57|859.17|862.07|859.67|862.07|859.67|861.32|858.92|0
1655405710000|2022-06-16 18:55:10|861.82|859.42|862.32|859.92|862.32|859.92|861.82|859.42|0
1655405720000|2022-06-16 18:55:20|861.57|859.17|861.82|859.42|862.07|859.67|861.57|859.17|0
1655405730000|2022-06-16 18:55:30|860.82|858.42|861.07|858.67|861.07|858.67|860.32|857.92|0
1655405740000|2022-06-16 18:55:40|861.82|859.42|861.32|858.92|862.07|859.67|861.32|858.92|0
1655405750000|2022-06-16 18:55:50|860.82|858.42|860.32|857.92|860.82|858.42|860.2|857.8|0
1655405760000|2022-06-16 18:56:00|859.57|857.17|858.82|856.42|859.82|857.42|858.82|856.42|0
1655405770000|2022-06-16 18:56:10|859.57|857.17|859.82|857.42|859.82|857.42|859.57|857.17|0
1655405780000|2022-06-16 18:56:20|859.07|856.67|858.57|856.17|859.07|856.67|858.57|856.17|0
1655405790000|2022-06-16 18:56:30|858.82|856.42|858.32|855.92|859.07|856.67|858.32|855.92|0
1655405800000|2022-06-16 18:56:40|858.57|856.17|858.07|855.67|858.57|856.17|858.07|855.67|0
1655405810000|2022-06-16 18:56:50|857.82|855.42|856.82|854.42|857.82|855.42|856.82|854.42|0
1655405820000|2022-06-16 18:57:00|856.32|853.92|857.32|854.92|857.32|854.92|856.07|853.67|0
1655405830000|2022-06-16 18:57:10|857.82|855.42|858.57|856.17|858.57|856.17|857.82|855.42|0
1655405840000|2022-06-16 18:57:20|858.32|855.92|858.32|855.92|859.07|856.67|858.32|855.92|0
1655405850000|2022-06-16 18:57:30|858.82|856.42|858.57|856.17|858.82|856.42|858.07|855.67|0
1655405860000|2022-06-16 18:57:40|859.32|856.92|859.07|856.67|859.32|856.92|859.07|856.67|0
1655405870000|2022-06-16 18:57:50|859.32|856.92|859.82|857.42|859.82|857.42|859.32|856.92|0
1655405880000|2022-06-16 18:58:00|859.57|857.17|859.57|857.17|860.07|857.67|859.57|857.17|0
1655405890000|2022-06-16 18:58:10|859.82|857.42|859.32|856.92|859.82|857.42|859.32|856.92|0
1655405900000|2022-06-16 18:58:20|860.07|857.67|859.32|856.92|860.32|857.92|859.32|856.92|0
1655405910000|2022-06-16 18:58:30|858.32|855.92|858.07|855.67|858.32|855.92|857.57|855.17|0
1655405920000|2022-06-16 18:58:40|858.57|856.17|858.32|855.92|858.57|856.17|858.07|855.67|0
1655405930000|2022-06-16 18:58:50|857.7|855.3|858.32|855.92|858.32|855.92|857.57|855.17|0
1655405940000|2022-06-16 18:59:00|858.57|856.17|857.32|854.92|858.82|856.42|857.32|854.92|0
1655405950000|2022-06-16 18:59:10|857.07|854.67|857.07|854.67|857.07|854.67|857.07|854.67|0
1655405960000|2022-06-16 18:59:20|857.57|855.17|857.07|854.67|857.57|855.17|856.57|854.17|0
1655405970000|2022-06-16 18:59:30|856.82|854.42|856.7|854.3|857.07|854.67|856.7|854.3|0
1655405980000|2022-06-16 18:59:40|857.07|854.67|855.57|853.17|857.07|854.67|855.57|853.17|0
1655405990000|2022-06-16 18:59:50|855.32|852.92|855.32|852.92|855.32|852.92|855.32|852.92|0
1655406000000|2022-06-16 19:00:00|855.57|853.17|855.57|853.17|856.82|854.42|855.57|853.17|0
1655406010000|2022-06-16 19:00:10|854.82|852.42|852.82|850.42|855.07|852.67|852.82|850.42|0
1655406020000|2022-06-16 19:00:20|852.57|850.17|851.82|849.42|852.57|850.17|851.82|849.42|0
1655406030000|2022-06-16 19:00:30|850.57|848.17|849.82|847.42|850.57|848.17|849.82|847.42|0
1655406040000|2022-06-16 19:00:40|848.57|846.17|850.82|848.42|850.95|848.55|848.57|846.17|0
1655406050000|2022-06-16 19:00:50|850.57|848.17|849.07|846.67|850.57|848.17|849.07|846.67|0
1655406060000|2022-06-16 19:01:00|848.82|846.42|848.32|845.92|848.82|846.42|848.07|845.67|0
1655406070000|2022-06-16 19:01:10|849.57|847.17|849.7|847.3|850.32|847.92|849.57|847.17|0
1655406080000|2022-06-16 19:01:20|849.82|847.42|848.82|846.42|849.82|847.42|848.82|846.42|0
1655406090000|2022-06-16 19:01:30|849.07|846.67|847.32|844.92|849.07|846.67|846.82|844.42|0
1655406100000|2022-06-16 19:01:40|846.45|844.05|844.82|842.42|846.45|844.05|844.57|842.17|0
1655406110000|2022-06-16 19:01:50|844.57|842.17|842.82|840.42|844.57|842.17|842.82|840.42|0
1655406120000|2022-06-16 19:02:00|842.57|840.17|845.32|842.92|845.32|842.92|842.57|840.17|0
1655406130000|2022-06-16 19:02:10|845.57|843.17|845.82|843.42|845.82|843.42|845.57|843.17|0
1655406140000|2022-06-16 19:02:20|845.57|843.17|844.57|842.17|845.57|843.17|844.57|842.17|0
1655406150000|2022-06-16 19:02:30|845.32|842.92|845.82|843.42|846.32|843.92|845.32|842.92|0
1655406160000|2022-06-16 19:02:40|846.32|843.92|845.57|843.17|846.32|843.92|845.07|842.67|0
1655406170000|2022-06-16 19:02:50|844.82|842.42|844.82|842.42|845.07|842.67|844.82|842.42|0
1655406180000|2022-06-16 19:03:00|845.57|843.17|846.32|843.92|846.32|843.92|845.32|842.92|0
1655406190000|2022-06-16 19:03:10|846.57|844.17|845.57|843.17|846.57|844.17|845.32|842.92|0
1655406200000|2022-06-16 19:03:20|846.32|843.92|846.32|843.92|847.32|844.92|846.32|843.92|0
1655406210000|2022-06-16 19:03:30|846.07|843.67|845.32|842.92|846.07|843.67|845.07|842.67|0
1655406220000|2022-06-16 19:03:40|845.07|842.67|844.82|842.42|845.32|842.92|844.82|842.42|0
1655406230000|2022-06-16 19:03:50|845.07|842.67|843.82|841.42|845.07|842.67|843.82|841.42|0
1655406240000|2022-06-16 19:04:00|843.07|840.67|842.07|839.67|843.07|840.67|842.07|839.67|0
1655406250000|2022-06-16 19:04:10|841.82|839.42|841.32|838.92|841.82|839.42|841.32|838.92|0
1655406260000|2022-06-16 19:04:20|841.07|838.67|840.32|837.92|841.07|838.67|840.32|837.92|0
1655406270000|2022-06-16 19:04:30|841.32|838.92|841.32|838.92|841.57|839.17|841.07|838.67|0
1655406280000|2022-06-16 19:04:40|843.32|840.92|843.32|840.92|843.32|840.92|843.07|840.67|0
1655406290000|2022-06-16 19:04:50|842.82|840.42|844.07|841.67|844.07|841.67|842.82|840.42|0
1655406300000|2022-06-16 19:05:00|845.07|842.67|846.07|843.67|846.07|843.67|845.07|842.67|0
1655406310000|2022-06-16 19:05:10|845.07|842.67|846.82|844.42|846.82|844.42|844.57|842.17|0
1655406320000|2022-06-16 19:05:20|847.07|844.67|846.82|844.42|847.32|844.92|846.82|844.42|0
1655406330000|2022-06-16 19:05:30|847.57|845.17|847.82|845.42|847.82|845.42|847.07|844.67|0
1655406340000|2022-06-16 19:05:40|846.82|844.42|847.07|844.67|847.57|845.17|846.82|844.42|0
1655406350000|2022-06-16 19:05:50|847.57|845.17|846.57|844.17|847.57|845.17|846.57|844.17|0
1655406360000|2022-06-16 19:06:00|847.82|845.42|848.82|846.42|848.82|846.42|847.57|845.17|0
1655406370000|2022-06-16 19:06:10|849.32|846.92|849.95|847.55|850.07|847.67|849.32|846.92|0
1655406380000|2022-06-16 19:06:20|848.82|846.42|845.32|842.92|848.82|846.42|845.32|842.92|0
1655406390000|2022-06-16 19:06:30|844.82|842.42|846.82|844.42|846.82|844.42|844.82|842.42|0
1655406400000|2022-06-16 19:06:40|847.32|844.92|845.32|842.92|847.32|844.92|845.32|842.92|0
1655406410000|2022-06-16 19:06:50|845.07|842.67|845.07|842.67|845.07|842.67|844.82|842.42|0
1655406420000|2022-06-16 19:07:00|844.07|841.67|844.57|842.17|844.57|842.17|844.07|841.67|0
1655406430000|2022-06-16 19:07:10|844.07|841.67|843.32|840.92|844.07|841.67|843.32|840.92|0
1655406440000|2022-06-16 19:07:20|843.07|840.67|842.57|840.17|843.32|840.92|842.57|840.17|0
1655406450000|2022-06-16 19:07:30|845.07|842.67|845.32|842.92|845.32|842.92|844.32|841.92|0
1655406460000|2022-06-16 19:07:40|845.82|843.42|842.82|840.42|845.82|843.42|842.82|840.42|0
1655406470000|2022-06-16 19:07:50|843.32|840.92|843.7|841.3|843.82|841.42|843.32|840.92|0
1655406480000|2022-06-16 19:08:00|843.07|840.67|843.32|840.92|843.32|840.92|843.07|840.67|0
1655406490000|2022-06-16 19:08:10|844.32|841.92|844.32|841.92|844.57|842.17|844.32|841.92|0
1655406500000|2022-06-16 19:08:20|844.57|842.17|844.57|842.17|844.57|842.17|844.32|841.92|0
1655406510000|2022-06-16 19:08:30|844.45|842.05|842.82|840.42|844.45|842.05|842.82|840.42|0
1655406520000|2022-06-16 19:08:40|843.82|841.42|843.32|840.92|844.07|841.67|843.2|840.8|0
1655406530000|2022-06-16 19:08:50|843.07|840.67|842.32|839.92|843.32|840.92|842.32|839.92|0
1655406540000|2022-06-16 19:09:00|841.82|839.42|841.57|839.17|842.32|839.92|841.57|839.17|0
1655406550000|2022-06-16 19:09:10|843.57|841.17|843.07|840.67|844.32|841.92|843.07|840.67|0
1655406560000|2022-06-16 19:09:20|842.57|840.17|839.57|837.17|842.57|840.17|839.57|837.17|0
1655406570000|2022-06-16 19:09:30|839.32|836.92|838.32|835.92|839.32|836.92|837.82|835.42|0
1655406580000|2022-06-16 19:09:40|837.32|834.92|837.32|834.92|837.32|834.92|837.2|834.8|0
1655406590000|2022-06-16 19:09:50|837.07|834.67|835.82|833.42|837.07|834.67|835.82|833.42|0
1655406600000|2022-06-16 19:10:00|836.07|833.67|834.07|831.67|836.07|833.67|834.07|831.67|0
1655406610000|2022-06-16 19:10:10|832.57|830.17|831.57|829.17|832.82|830.42|831.57|829.17|0
1655406620000|2022-06-16 19:10:20|831.32|828.92|832.32|829.92|832.32|829.92|831.2|828.8|0
1655406630000|2022-06-16 19:10:30|832.07|829.67|831.2|828.8|832.07|829.67|831.2|828.8|0
1655406640000|2022-06-16 19:10:40|829.82|827.42|832.07|829.67|832.07|829.67|829.82|827.42|0
1655406650000|2022-06-16 19:10:50|833.57|831.17|833.82|831.42|834.82|832.42|833.57|831.17|0
1655406660000|2022-06-16 19:11:00|833.07|830.67|834.32|831.92|834.32|831.92|833.07|830.67|0
1655406670000|2022-06-16 19:11:10|833.82|831.42|834.2|831.8|834.32|831.92|833.57|831.17|0
1655406680000|2022-06-16 19:11:20|834.57|832.17|834.32|831.92|835.07|832.67|834.32|831.92|0
1655406690000|2022-06-16 19:11:30|834.57|832.17|834.57|832.17|834.57|832.17|833.57|831.17|0
1655406700000|2022-06-16 19:11:40|834.32|831.92|834.57|832.17|834.57|832.17|834.07|831.67|0
1655406710000|2022-06-16 19:11:50|834.7|832.3|834.57|832.17|834.7|832.3|834.57|832.17|0
1655406720000|2022-06-16 19:12:00|834.32|831.92|834.32|831.92|834.57|832.17|834.32|831.92|0
1655406730000|2022-06-16 19:12:10|835.82|833.42|836.07|833.67|836.57|834.17|835.82|833.42|0
1655406740000|2022-06-16 19:12:20|837.07|834.67|838.32|835.92|838.32|835.92|837.07|834.67|0
1655406750000|2022-06-16 19:12:30|838.07|835.67|837.82|835.42|838.07|835.67|837.82|835.42|0
1655406760000|2022-06-16 19:12:40|838.07|835.67|839.07|836.67|839.07|836.67|838.07|835.67|0
1655406770000|2022-06-16 19:12:50|839.32|836.92|839.82|837.42|839.82|837.42|839.32|836.92|0
1655406780000|2022-06-16 19:13:00|840.32|837.92|840.82|838.42|840.82|838.42|840.32|837.92|0
1655406790000|2022-06-16 19:13:10|841.32|838.92|842.57|840.17|842.57|840.17|841.32|838.92|0
1655406800000|2022-06-16 19:13:20|842.82|840.42|841.57|839.17|842.82|840.42|841.57|839.17|0
1655406810000|2022-06-16 19:13:30|841.32|838.92|842.57|840.17|842.57|840.17|840.82|838.42|0
1655406820000|2022-06-16 19:13:40|841.32|838.92|841.57|839.17|841.57|839.17|841.07|838.67|0
1655406830000|2022-06-16 19:13:50|841.32|838.92|841.82|839.42|841.82|839.42|841.32|838.92|0
1655406840000|2022-06-16 19:14:00|842.57|840.17|844.32|841.92|844.32|841.92|842.57|840.17|0
1655406850000|2022-06-16 19:14:10|842.32|839.92|840.82|838.42|842.32|839.92|840.57|838.17|0
1655406860000|2022-06-16 19:14:20|841.45|839.05|840.82|838.42|841.45|839.05|840.32|837.92|0
1655406870000|2022-06-16 19:14:30|840.57|838.17|839.82|837.42|840.57|838.17|839.07|836.67|0
1655406880000|2022-06-16 19:14:40|839.57|837.17|840.82|838.42|840.82|838.42|839.32|836.92|0
1655406890000|2022-06-16 19:14:50|841.07|838.67|840.32|837.92|841.07|838.67|840.32|837.92|0
1655406900000|2022-06-16 19:15:00|842.32|839.92|842.32|839.92|842.32|839.92|842.07|839.67|0
1655406910000|2022-06-16 19:15:10|843.32|840.92|842.57|840.17|843.32|840.92|842.57|840.17|0
1655406920000|2022-06-16 19:15:20|843.32|840.92|843.32|840.92|844.32|841.92|843.32|840.92|0
1655406930000|2022-06-16 19:15:30|842.82|840.42|843.82|841.42|843.82|841.42|842.82|840.42|0
1655406940000|2022-06-16 19:15:40|843.57|841.17|843.32|840.92|844.07|841.67|843.32|840.92|0
1655406950000|2022-06-16 19:15:50|843.82|841.42|846.07|843.67|846.07|843.67|843.82|841.42|0
1655406960000|2022-06-16 19:16:00|846.32|843.92|846.82|844.42|847.32|844.92|846.32|843.92|0
1655406970000|2022-06-16 19:16:10|846.32|843.92|845.82|843.42|847.07|844.67|845.82|843.42|0
1655406980000|2022-06-16 19:16:20|845.57|843.17|844.57|842.17|845.57|843.17|844.2|841.8|0
1655406990000|2022-06-16 19:16:30|844.07|841.67|844.07|841.67|844.45|842.05|843.57|841.17|0
1655407000000|2022-06-16 19:16:40|844.32|841.92|844.07|841.67|844.32|841.92|843.95|841.55|0
1655407010000|2022-06-16 19:16:50|843.82|841.42|844.82|842.42|845.07|842.67|843.82|841.42|0
1655407020000|2022-06-16 19:17:00|845.07|842.67|844.07|841.67|845.07|842.67|844.07|841.67|0
1655407030000|2022-06-16 19:17:10|844.82|842.42|845.2|842.8|845.2|842.8|844.82|842.42|0
1655407040000|2022-06-16 19:17:20|843.32|840.92|843.32|840.92|844.07|841.67|843.07|840.67|0
1655407050000|2022-06-16 19:17:30|843.57|841.17|843.32|840.92|843.82|841.42|843.32|840.92|0
1655407060000|2022-06-16 19:17:40|842.82|840.42|842.07|839.67|842.82|840.42|842.07|839.67|0
1655407070000|2022-06-16 19:17:50|841.07|838.67|839.82|837.42|841.07|838.67|839.82|837.42|0
1655407080000|2022-06-16 19:18:00|840.57|838.17|841.57|839.17|841.57|839.17|840.32|837.92|0
1655407090000|2022-06-16 19:18:10|842.07|839.67|842.82|840.42|843.07|840.67|842.07|839.67|0
1655407100000|2022-06-16 19:18:20|843.07|840.67|843.07|840.67|843.82|841.42|843.07|840.67|0
1655407110000|2022-06-16 19:18:30|842.82|840.42|843.2|840.8|843.32|840.92|842.82|840.42|0
1655407120000|2022-06-16 19:18:40|844.07|841.67|844.57|842.17|844.57|842.17|843.82|841.42|0
1655407130000|2022-06-16 19:18:50|843.82|841.42|843.82|841.42|844.32|841.92|843.82|841.42|0
1655407140000|2022-06-16 19:19:00|844.07|841.67|843.07|840.67|844.07|841.67|843.07|840.67|0
1655407150000|2022-06-16 19:19:10|842.57|840.17|842.07|839.67|842.57|840.17|841.57|839.17|0
1655407160000|2022-06-16 19:19:20|841.45|839.05|840.82|838.42|841.57|839.17|840.82|838.42|0
1655407170000|2022-06-16 19:19:30|841.07|838.67|839.82|837.42|841.07|838.67|839.82|837.42|0
1655407180000|2022-06-16 19:19:40|840.57|838.17|839.45|837.05|840.57|838.17|839.45|837.05|0
1655407190000|2022-06-16 19:19:50|838.82|836.42|837.32|834.92|838.82|836.42|837.32|834.92|0
1655407200000|2022-06-16 19:20:00|837.2|834.8|835.07|832.67|837.2|834.8|835.07|832.67|0
1655407210000|2022-06-16 19:20:10|834.82|832.42|832.82|830.42|834.82|832.42|832.82|830.42|0
1655407220000|2022-06-16 19:20:20|832.57|830.17|834.82|832.42|834.82|832.42|832.57|830.17|0
1655407230000|2022-06-16 19:20:30|834.57|832.17|832.82|830.42|834.57|832.17|832.82|830.42|0
1655407240000|2022-06-16 19:20:40|833.57|831.17|833.07|830.67|834.57|832.17|833.07|830.67|0
1655407250000|2022-06-16 19:20:50|834.32|831.92|835.57|833.17|835.57|833.17|834.32|831.92|0
1655407260000|2022-06-16 19:21:00|835.82|833.42|835.7|833.3|836.07|833.67|835.7|833.3|0
1655407270000|2022-06-16 19:21:10|835.82|833.42|835.32|832.92|836.32|833.92|835.32|832.92|0
1655407280000|2022-06-16 19:21:20|835.95|833.55|837.32|834.92|837.32|834.92|835.95|833.55|0
1655407290000|2022-06-16 19:21:30|837.07|834.67|836.82|834.42|837.07|834.67|836.57|834.17|0
1655407300000|2022-06-16 19:21:40|837.07|834.67|837.07|834.67|837.07|834.67|836.57|834.17|0
1655407310000|2022-06-16 19:21:50|836.95|834.55|836.57|834.17|836.95|834.55|836.57|834.17|0
1655407320000|2022-06-16 19:22:00|838.07|835.67|838.07|835.67|838.82|836.42|838.07|835.67|0
1655407330000|2022-06-16 19:22:10|838.2|835.8|837.32|834.92|838.2|835.8|837.32|834.92|0
1655407340000|2022-06-16 19:22:20|836.57|834.17|837.07|834.67|837.32|834.92|836.57|834.17|0
1655407350000|2022-06-16 19:22:30|836.82|834.42|836.57|834.17|836.82|834.42|836.32|833.92|0
1655407360000|2022-06-16 19:22:40|837.82|835.42|837.32|834.92|838.32|835.92|837.32|834.92|0
1655407370000|2022-06-16 19:22:50|836.7|834.3|837.7|835.3|837.7|835.3|836.32|833.92|0
1655407380000|2022-06-16 19:23:00|838.32|835.92|838.57|836.17|839.07|836.67|838.32|835.92|0
1655407390000|2022-06-16 19:23:10|837.07|834.67|836.07|833.67|837.07|834.67|836.07|833.67|0
1655407400000|2022-06-16 19:23:20|835.57|833.17|836.95|834.55|837.2|834.8|835.57|833.17|0
1655407410000|2022-06-16 19:23:30|836.82|834.42|835.32|832.92|836.82|834.42|835.32|832.92|0
1655407420000|2022-06-16 19:23:40|835.82|833.42|835.32|832.92|835.82|833.42|835.07|832.67|0
1655407430000|2022-06-16 19:23:50|835.07|832.67|835.57|833.17|835.57|833.17|834.2|831.8|0
1655407440000|2022-06-16 19:24:00|835.82|833.42|835.57|833.17|836.32|833.92|835.57|833.17|0
1655407450000|2022-06-16 19:24:10|835.32|832.92|835.57|833.17|835.7|833.3|835.32|832.92|0
1655407460000|2022-06-16 19:24:20|835.32|832.92|836.57|834.17|836.57|834.17|835.32|832.92|0
1655407470000|2022-06-16 19:24:30|836.07|833.67|836.82|834.42|836.82|834.42|835.82|833.42|0
1655407480000|2022-06-16 19:24:40|837.32|834.92|837.82|835.42|837.82|835.42|837.32|834.92|0
1655407490000|2022-06-16 19:24:50|837.45|835.05|837.32|834.92|837.82|835.42|837.32|834.92|0
1655407500000|2022-06-16 19:25:00|837.82|835.42|837.07|834.67|839.07|836.67|837.07|834.67|0
1655407510000|2022-06-16 19:25:10|838.45|836.05|838.07|835.67|838.45|836.05|838.07|835.67|0
1655407520000|2022-06-16 19:25:20|839.57|837.17|838.82|836.42|839.57|837.17|838.82|836.42|0
1655407530000|2022-06-16 19:25:30|838.07|835.67|837.07|834.67|838.07|835.67|837.07|834.67|0
1655407540000|2022-06-16 19:25:40|836.82|834.42|837.07|834.67|837.07|834.67|835.7|833.3|0
1655407550000|2022-06-16 19:25:50|837.32|834.92|836.07|833.67|837.45|835.05|836.07|833.67|0
1655407560000|2022-06-16 19:26:00|835.57|833.17|834.32|831.92|835.57|833.17|834.32|831.92|0
1655407570000|2022-06-16 19:26:10|835.32|832.92|834.32|831.92|835.32|832.92|834.32|831.92|0
1655407580000|2022-06-16 19:26:20|835.07|832.67|833.82|831.42|835.07|832.67|833.82|831.42|0
1655407590000|2022-06-16 19:26:30|834.57|832.17|834.57|832.17|835.32|832.92|834.57|832.17|0
1655407600000|2022-06-16 19:26:40|834.82|832.42|834.57|832.17|834.82|832.42|833.57|831.17|0
1655407610000|2022-06-16 19:26:50|835.32|832.92|834.82|832.42|835.32|832.92|834.82|832.42|0
1655407620000|2022-06-16 19:27:00|833.32|830.92|830.57|828.17|833.32|830.92|830.57|828.17|0
1655407630000|2022-06-16 19:27:10|830.32|827.92|830.7|828.3|831.07|828.67|830.32|827.92|0
1655407640000|2022-06-16 19:27:20|830.07|827.67|830.07|827.67|830.82|828.42|829.82|827.42|0
1655407650000|2022-06-16 19:27:30|830.32|827.92|831.32|828.92|831.57|829.17|830.32|827.92|0
1655407660000|2022-06-16 19:27:40|830.57|828.17|830.07|827.67|830.82|828.42|830.07|827.67|0
1655407670000|2022-06-16 19:27:50|829.82|827.42|831.82|829.42|831.82|829.42|829.82|827.42|0
1655407680000|2022-06-16 19:28:00|832.07|829.67|830.82|828.42|832.07|829.67|830.82|828.42|0
1655407690000|2022-06-16 19:28:10|830.07|827.67|829.07|826.67|830.07|827.67|829.07|826.67|0
1655407700000|2022-06-16 19:28:20|829.32|826.92|829.32|826.92|829.32|826.92|828.82|826.42|0
1655407710000|2022-06-16 19:28:30|829.57|827.17|829.07|826.67|829.57|827.17|829.07|826.67|0
1655407720000|2022-06-16 19:28:40|830.57|828.17|831.07|828.67|831.07|828.67|830.32|827.92|0
1655407730000|2022-06-16 19:28:50|831.57|829.17|831.82|829.42|831.82|829.42|831.57|829.17|0
1655407740000|2022-06-16 19:29:00|832.32|829.92|832.32|829.92|832.82|830.42|832.07|829.67|0
1655407750000|2022-06-16 19:29:10|833.82|831.42|834.07|831.67|834.2|831.8|833.82|831.42|0
1655407760000|2022-06-16 19:29:20|833.32|830.92|833.57|831.17|833.82|831.42|833.32|830.92|0
1655407770000|2022-06-16 19:29:30|834.57|832.17|835.32|832.92|835.32|832.92|834.57|832.17|0
1655407780000|2022-06-16 19:29:40|834.57|832.17|833.82|831.42|834.57|832.17|833.82|831.42|0
1655407790000|2022-06-16 19:29:50|833.32|830.92|833.82|831.42|833.82|831.42|833.32|830.92|0
1655407800000|2022-06-16 19:30:00|834.32|831.92|836.32|833.92|836.32|833.92|834.32|831.92|0
1655407810000|2022-06-16 19:30:10|835.57|833.17|836.82|834.42|836.82|834.42|835.57|833.17|0
1655407820000|2022-06-16 19:30:20|837.07|834.67|834.32|831.92|837.07|834.67|834.32|831.92|0
1655407830000|2022-06-16 19:30:30|833.82|831.42|832.82|830.42|833.82|831.42|832.82|830.42|0
1655407840000|2022-06-16 19:30:40|834.32|831.92|833.32|830.92|834.32|831.92|833.32|830.92|0
1655407850000|2022-06-16 19:30:50|833.57|831.17|834.57|832.17|834.57|832.17|833.57|831.17|0
1655407860000|2022-06-16 19:31:00|834.32|831.92|834.32|831.92|834.32|831.92|833.82|831.42|0
1655407870000|2022-06-16 19:31:10|834.57|832.17|834.32|831.92|834.57|832.17|834.32|831.92|0
1655407880000|2022-06-16 19:31:20|834.57|832.17|833.57|831.17|834.82|832.42|833.57|831.17|0
1655407890000|2022-06-16 19:31:30|834.07|831.67|834.82|832.42|834.82|832.42|833.82|831.42|0
1655407900000|2022-06-16 19:31:40|835.82|833.42|837.07|834.67|837.07|834.67|835.57|833.17|0
1655407910000|2022-06-16 19:31:50|837.32|834.92|837.07|834.67|837.32|834.92|837.07|834.67|0
1655407920000|2022-06-16 19:32:00|838.07|835.67|838.82|836.42|838.82|836.42|838.07|835.67|0
1655407930000|2022-06-16 19:32:10|839.32|836.92|839.57|837.17|839.57|837.17|839.07|836.67|0
1655407940000|2022-06-16 19:32:20|839.82|837.42|840.57|838.17|840.57|838.17|839.82|837.42|0
1655407950000|2022-06-16 19:32:30|841.32|838.92|841.57|839.17|841.57|839.17|841.32|838.92|0
1655407960000|2022-06-16 19:32:40|841.82|839.42|841.32|838.92|842.32|839.92|841.32|838.92|0
1655407970000|2022-06-16 19:32:50|840.57|838.17|839.82|837.42|840.82|838.42|839.82|837.42|0
1655407980000|2022-06-16 19:33:00|839.57|837.17|839.32|836.92|839.57|837.17|839.32|836.92|0
1655407990000|2022-06-16 19:33:10|839.57|837.17|839.32|836.92|840.82|838.42|839.32|836.92|0
1655408000000|2022-06-16 19:33:20|839.07|836.67|840.57|838.17|840.57|838.17|839.07|836.67|0
1655408010000|2022-06-16 19:33:30|840.07|837.67|840.07|837.67|840.07|837.67|840.07|837.67|0
1655408020000|2022-06-16 19:33:40|840.32|837.92|841.57|839.17|841.57|839.17|840.07|837.67|0
1655408030000|2022-06-16 19:33:50|841.32|838.92|840.07|837.67|841.32|838.92|840.07|837.67|0
1655408040000|2022-06-16 19:34:00|841.32|838.92|841.07|838.67|841.57|839.17|841.07|838.67|0
1655408050000|2022-06-16 19:34:10|842.32|839.92|844.95|842.55|844.95|842.55|842.32|839.92|0
1655408060000|2022-06-16 19:34:20|845.57|843.17|846.57|844.17|846.57|844.17|845.57|843.17|0
1655408070000|2022-06-16 19:34:30|847.07|844.67|847.57|845.17|847.57|845.17|847.07|844.67|0
1655408080000|2022-06-16 19:34:40|847.45|845.05|848.82|846.42|848.82|846.42|847.45|845.05|0
1655408090000|2022-06-16 19:34:50|848.07|845.67|847.57|845.17|848.07|845.67|847.07|844.67|0
1655408100000|2022-06-16 19:35:00|848.95|846.55|847.57|845.17|848.95|846.55|847.57|845.17|0
1655408110000|2022-06-16 19:35:10|848.95|846.55|847.32|844.92|848.95|846.55|846.57|844.17|0
1655408120000|2022-06-16 19:35:20|848.32|845.92|847.82|845.42|848.32|845.92|847.32|844.92|0
1655408130000|2022-06-16 19:35:30|848.32|845.92|847.57|845.17|848.57|846.17|847.57|845.17|0
1655408140000|2022-06-16 19:35:40|847.82|845.42|846.82|844.42|847.82|845.42|846.82|844.42|0
1655408150000|2022-06-16 19:35:50|846.7|844.3|846.82|844.42|846.82|844.42|846.57|844.17|0
1655408160000|2022-06-16 19:36:00|846.57|844.17|845.45|843.05|846.57|844.17|845.45|843.05|0
1655408170000|2022-06-16 19:36:10|844.82|842.42|843.82|841.42|844.82|842.42|843.82|841.42|0
1655408180000|2022-06-16 19:36:20|843.07|840.67|845.32|842.92|845.45|843.05|843.07|840.67|0
1655408190000|2022-06-16 19:36:30|844.07|841.67|843.32|840.92|844.07|841.67|843.32|840.92|0
1655408200000|2022-06-16 19:36:40|843.82|841.42|842.82|840.42|843.82|841.42|842.82|840.42|0
1655408210000|2022-06-16 19:36:50|842.32|839.92|843.07|840.67|843.07|840.67|842.07|839.67|0
1655408220000|2022-06-16 19:37:00|844.07|841.67|843.57|841.17|844.07|841.67|842.32|839.92|0
1655408230000|2022-06-16 19:37:10|843.07|840.67|843.82|841.42|843.82|841.42|843.07|840.67|0
1655408240000|2022-06-16 19:37:20|844.07|841.67|842.57|840.17|844.07|841.67|842.57|840.17|0
1655408250000|2022-06-16 19:37:30|842.32|839.92|839.95|837.55|842.57|840.17|839.95|837.55|0
1655408260000|2022-06-16 19:37:40|840.82|838.42|842.07|839.67|842.07|839.67|840.82|838.42|0
1655408270000|2022-06-16 19:37:50|841.95|839.55|841.82|839.42|841.95|839.55|841.07|838.67|0
1655408280000|2022-06-16 19:38:00|842.32|839.92|842.57|840.17|842.7|840.3|842.07|839.67|0
1655408290000|2022-06-16 19:38:10|843.57|841.17|845.07|842.67|845.07|842.67|843.57|841.17|0
1655408300000|2022-06-16 19:38:20|845.82|843.42|846.7|844.3|846.7|844.3|845.7|843.3|0
1655408310000|2022-06-16 19:38:30|846.07|843.67|845.07|842.67|846.32|843.92|845.07|842.67|0
1655408320000|2022-06-16 19:38:40|845.32|842.92|844.32|841.92|845.32|842.92|843.82|841.42|0
1655408330000|2022-06-16 19:38:50|843.32|840.92|841.57|839.17|843.32|840.92|841.57|839.17|0
1655408340000|2022-06-16 19:39:00|841.32|838.92|840.57|838.17|841.32|838.92|840.57|838.17|0
1655408350000|2022-06-16 19:39:10|841.07|838.67|840.57|838.17|841.07|838.67|840.57|838.17|0
1655408360000|2022-06-16 19:39:20|840.07|837.67|840.32|837.92|840.32|837.92|839.82|837.42|0
1655408370000|2022-06-16 19:39:30|842.32|839.92|842.2|839.8|842.32|839.92|841.82|839.42|0
1655408380000|2022-06-16 19:39:40|842.45|840.05|841.57|839.17|842.82|840.42|841.32|838.92|0
1655408390000|2022-06-16 19:39:50|841.82|839.42|841.57|839.17|841.82|839.42|841.57|839.17|0
1655408400000|2022-06-16 19:40:00|841.32|838.92|839.45|837.05|841.32|838.92|839.45|837.05|0
1655408410000|2022-06-16 19:40:10|838.57|836.17|837.82|835.42|838.57|836.17|837.82|835.42|0
1655408420000|2022-06-16 19:40:20|837.7|835.3|837.7|835.3|837.82|835.42|837.57|835.17|0
1655408430000|2022-06-16 19:40:30|837.57|835.17|833.82|831.42|837.57|835.17|833.82|831.42|0
1655408440000|2022-06-16 19:40:40|834.07|831.67|834.07|831.67|834.57|832.17|834.07|831.67|0
1655408450000|2022-06-16 19:40:50|834.82|832.42|834.07|831.67|835.2|832.8|834.07|831.67|0
1655408460000|2022-06-16 19:41:00|833.82|831.42|832.57|830.17|833.82|831.42|832.57|830.17|0
1655408470000|2022-06-16 19:41:10|833.45|831.05|835.57|833.17|835.57|833.17|833.45|831.05|0
1655408480000|2022-06-16 19:41:20|834.82|832.42|836.57|834.17|836.82|834.42|834.82|832.42|0
1655408490000|2022-06-16 19:41:30|837.07|834.67|837.32|834.92|837.32|834.92|837.07|834.67|0
1655408500000|2022-06-16 19:41:40|838.32|835.92|839.32|836.92|839.32|836.92|838.32|835.92|0
1655408510000|2022-06-16 19:41:50|838.82|836.42|840.32|837.92|840.32|837.92|838.32|835.92|0
1655408520000|2022-06-16 19:42:00|841.07|838.67|842.07|839.67|842.07|839.67|840.82|838.42|0
1655408530000|2022-06-16 19:42:10|842.57|840.17|843.32|840.92|843.32|840.92|842.57|840.17|0
1655408540000|2022-06-16 19:42:20|843.57|841.17|842.57|840.17|843.57|841.17|842.57|840.17|0
1655408550000|2022-06-16 19:42:30|843.32|840.92|841.07|838.67|843.57|841.17|841.07|838.67|0
1655408560000|2022-06-16 19:42:40|840.32|837.92|841.07|838.67|841.32|838.92|840.32|837.92|0
1655408570000|2022-06-16 19:42:50|840.57|838.17|839.07|836.67|840.57|838.17|839.07|836.67|0
1655408580000|2022-06-16 19:43:00|839.32|836.92|841.07|838.67|841.07|838.67|839.32|836.92|0
1655408590000|2022-06-16 19:43:10|840.57|838.17|840.57|838.17|841.07|838.67|840.57|838.17|0
1655408600000|2022-06-16 19:43:20|839.57|837.17|839.82|837.42|840.32|837.92|839.57|837.17|0
1655408610000|2022-06-16 19:43:30|839.07|836.67|839.07|836.67|839.32|836.92|839.07|836.67|0
1655408620000|2022-06-16 19:43:40|838.82|836.42|839.82|837.42|839.82|837.42|838.82|836.42|0
1655408630000|2022-06-16 19:43:50|839.32|836.92|839.82|837.42|840.32|837.92|839.32|836.92|0
1655408640000|2022-06-16 19:44:00|840.57|838.17|843.82|841.42|843.82|841.42|840.57|838.17|0
1655408650000|2022-06-16 19:44:10|844.07|841.67|843.32|840.92|844.57|842.17|843.32|840.92|0
1655408660000|2022-06-16 19:44:20|842.82|840.42|843.82|841.42|843.82|841.42|842.82|840.42|0
1655408670000|2022-06-16 19:44:30|844.32|841.92|844.82|842.42|844.82|842.42|844.32|841.92|0
1655408680000|2022-06-16 19:44:40|844.57|842.17|842.57|840.17|844.57|842.17|842.57|840.17|0
1655408690000|2022-06-16 19:44:50|843.57|841.17|845.07|842.67|845.07|842.67|843.57|841.17|0
1655408700000|2022-06-16 19:45:00|845.32|842.92|847.57|845.17|847.57|845.17|845.32|842.92|0
1655408710000|2022-06-16 19:45:10|845.57|843.17|845.82|843.42|846.07|843.67|845.07|842.67|0
1655408720000|2022-06-16 19:45:20|845.32|842.92|844.32|841.92|845.32|842.92|844.32|841.92|0
1655408730000|2022-06-16 19:45:30|843.57|841.17|843.32|840.92|844.07|841.67|843.32|840.92|0
1655408740000|2022-06-16 19:45:40|843.07|840.67|843.07|840.67|843.82|841.42|843.07|840.67|0
1655408750000|2022-06-16 19:45:50|843.57|841.17|842.82|840.42|844.32|841.92|842.82|840.42|0
1655408760000|2022-06-16 19:46:00|843.32|840.92|843.32|840.92|844.2|841.8|843.32|840.92|0
1655408770000|2022-06-16 19:46:10|844.32|841.92|845.07|842.67|845.07|842.67|844.32|841.92|0
1655408780000|2022-06-16 19:46:20|845.32|842.92|847.07|844.67|847.07|844.67|845.32|842.92|0
1655408790000|2022-06-16 19:46:30|847.57|845.17|847.32|844.92|847.57|845.17|847.32|844.92|0
1655408800000|2022-06-16 19:46:40|847.82|845.42|848.82|846.42|848.82|846.42|847.82|845.42|0
1655408810000|2022-06-16 19:46:50|848.57|846.17|849.57|847.17|849.57|847.17|848.57|846.17|0
1655408820000|2022-06-16 19:47:00|849.82|847.42|848.2|845.8|849.82|847.42|848.2|845.8|0
1655408830000|2022-06-16 19:47:10|848.57|846.17|850.07|847.67|850.07|847.67|848.57|846.17|0
1655408840000|2022-06-16 19:47:20|850.32|847.92|850.2|847.8|850.32|847.92|849.82|847.42|0
1655408850000|2022-06-16 19:47:30|850.07|847.67|848.07|845.67|850.07|847.67|848.07|845.67|0
1655408860000|2022-06-16 19:47:40|848.57|846.17|849.57|847.17|849.57|847.17|848.2|845.8|0
1655408870000|2022-06-16 19:47:50|850.07|847.67|850.07|847.67|850.07|847.67|849.57|847.17|0
1655408880000|2022-06-16 19:48:00|850.32|847.92|851.32|848.92|851.32|848.92|850.32|847.92|0
1655408890000|2022-06-16 19:48:10|850.82|848.42|849.57|847.17|850.82|848.42|849.32|846.92|0
1655408900000|2022-06-16 19:48:20|849.07|846.67|848.32|845.92|849.07|846.67|847.57|845.17|0
1655408910000|2022-06-16 19:48:30|849.32|846.92|850.82|848.42|850.82|848.42|849.32|846.92|0
1655408920000|2022-06-16 19:48:40|849.82|847.42|850.57|848.17|850.57|848.17|849.82|847.42|0
1655408930000|2022-06-16 19:48:50|850.82|848.42|852.32|849.92|852.32|849.92|850.82|848.42|0
1655408940000|2022-06-16 19:49:00|852.57|850.17|853.57|851.17|853.57|851.17|852.57|850.17|0
1655408950000|2022-06-16 19:49:10|853.82|851.42|854.07|851.67|854.07|851.67|853.57|851.17|0
1655408960000|2022-06-16 19:49:20|854.32|851.92|854.32|851.92|854.32|851.92|854.32|851.92|0
1655408970000|2022-06-16 19:49:30|854.57|852.17|855.07|852.67|855.07|852.67|854.45|852.05|0
1655408980000|2022-06-16 19:49:40|854.7|852.3|854.32|851.92|854.7|852.3|854.07|851.67|0
1655408990000|2022-06-16 19:49:50|852.32|849.92|852.57|850.17|853.07|850.67|852.32|849.92|0
1655409000000|2022-06-16 19:50:00|851.7|849.3|852.2|849.8|852.2|849.8|849.82|847.42|0
1655409010000|2022-06-16 19:50:10|851.07|848.67|852.07|849.67|852.07|849.67|850.57|848.17|0
1655409020000|2022-06-16 19:50:20|851.07|848.67|850.82|848.42|851.82|849.42|850.82|848.42|0
1655409030000|2022-06-16 19:50:30|850.32|847.92|850.82|848.42|851.57|849.17|850.07|847.67|0
1655409040000|2022-06-16 19:50:40|848.57|846.17|848.57|846.17|849.32|846.92|848.57|846.17|0
1655409050000|2022-06-16 19:50:50|848.07|845.67|847.07|844.67|848.07|845.67|847.07|844.67|0
1655409060000|2022-06-16 19:51:00|846.57|844.17|848.07|845.67|848.07|845.67|846.57|844.17|0
1655409070000|2022-06-16 19:51:10|848.82|846.42|848.07|845.67|848.82|846.42|847.57|845.17|0
1655409080000|2022-06-16 19:51:20|847.82|845.42|850.32|847.92|850.32|847.92|847.82|845.42|0
1655409090000|2022-06-16 19:51:30|851.82|849.42|849.57|847.17|851.82|849.42|849.57|847.17|0
1655409100000|2022-06-16 19:51:40|851.07|848.67|852.32|849.92|852.32|849.92|851.07|848.67|0
1655409110000|2022-06-16 19:51:50|852.07|849.67|851.82|849.42|852.07|849.67|851.82|849.42|0
1655409120000|2022-06-16 19:52:00|851.57|849.17|849.57|847.17|851.57|849.17|849.57|847.17|0
1655409130000|2022-06-16 19:52:10|850.82|848.42|851.07|848.67|851.57|849.17|850.82|848.42|0
1655409140000|2022-06-16 19:52:20|849.32|846.92|849.82|847.42|849.82|847.42|848.07|845.67|0
1655409150000|2022-06-16 19:52:30|848.82|846.42|847.07|844.67|848.82|846.42|847.07|844.67|0
1655409160000|2022-06-16 19:52:40|846.57|844.17|845.32|842.92|847.07|844.67|845.32|842.92|0
1655409170000|2022-06-16 19:52:50|844.82|842.42|844.07|841.67|845.07|842.67|844.07|841.67|0
1655409180000|2022-06-16 19:53:00|844.82|842.42|844.57|842.17|844.82|842.42|844.07|841.67|0
1655409190000|2022-06-16 19:53:10|848.07|845.67|847.07|844.67|848.07|845.67|846.57|844.17|0
1655409200000|2022-06-16 19:53:20|845.82|843.42|844.82|842.42|845.82|843.42|844.82|842.42|0
1655409210000|2022-06-16 19:53:30|844.57|842.17|843.57|841.17|844.57|842.17|843.57|841.17|0
1655409220000|2022-06-16 19:53:40|845.82|843.42|846.32|843.92|846.32|843.92|845.32|842.92|0
1655409230000|2022-06-16 19:53:50|847.32|844.92|847.07|844.67|847.32|844.92|846.82|844.42|0
1655409240000|2022-06-16 19:54:00|847.32|844.92|848.57|846.17|848.57|846.17|847.32|844.92|0
1655409250000|2022-06-16 19:54:10|849.07|846.67|849.07|846.67|849.32|846.92|848.82|846.42|0
1655409260000|2022-06-16 19:54:20|849.32|846.92|850.57|848.17|850.57|848.17|849.32|846.92|0
1655409270000|2022-06-16 19:54:30|849.57|847.17|847.82|845.42|849.57|847.17|847.82|845.42|0
1655409280000|2022-06-16 19:54:40|849.07|846.67|848.57|846.17|850.32|847.92|848.57|846.17|0
1655409290000|2022-06-16 19:54:50|848.07|845.67|846.82|844.42|848.07|845.67|846.82|844.42|0
1655409300000|2022-06-16 19:55:00|845.57|843.17|847.57|845.17|847.57|845.17|845.57|843.17|0
1655409310000|2022-06-16 19:55:10|846.57|844.17|847.82|845.42|847.82|845.42|846.57|844.17|0
1655409320000|2022-06-16 19:55:20|846.82|844.42|846.57|844.17|847.32|844.92|846.57|844.17|0
1655409330000|2022-06-16 19:55:30|845.82|843.42|845.32|842.92|845.82|843.42|845.07|842.67|0
1655409340000|2022-06-16 19:55:40|844.82|842.42|844.07|841.67|844.82|842.42|844.07|841.67|0
1655409350000|2022-06-16 19:55:50|843.82|841.42|844.07|841.67|844.82|842.42|843.82|841.42|0
1655409360000|2022-06-16 19:56:00|843.82|841.42|842.57|840.17|843.82|841.42|842.57|840.17|0
1655409370000|2022-06-16 19:56:10|842.32|839.92|841.57|839.17|842.32|839.92|841.57|839.17|0
1655409380000|2022-06-16 19:56:20|842.57|840.17|840.82|838.42|842.57|840.17|840.82|838.42|0
1655409390000|2022-06-16 19:56:30|840.57|838.17|840.32|837.92|840.57|838.17|840.32|837.92|0
1655409400000|2022-06-16 19:56:40|839.07|836.67|839.32|836.92|839.57|837.17|839.07|836.67|0
1655409410000|2022-06-16 19:56:50|839.07|836.67|841.57|839.17|841.57|839.17|839.07|836.67|0
1655409420000|2022-06-16 19:57:00|841.32|838.92|841.32|838.92|841.57|839.17|841.07|838.67|0
1655409430000|2022-06-16 19:57:10|840.82|838.42|840.32|837.92|841.07|838.67|840.32|837.92|0
1655409440000|2022-06-16 19:57:20|840.07|837.67|839.07|836.67|840.07|837.67|839.07|836.67|0
1655409450000|2022-06-16 19:57:30|838.82|836.42|838.82|836.42|839.07|836.67|838.57|836.17|0
1655409460000|2022-06-16 19:57:40|838.32|835.92|838.95|836.55|839.07|836.67|838.07|835.67|0
1655409470000|2022-06-16 19:57:50|839.07|836.67|838.82|836.42|839.07|836.67|838.32|835.92|0
1655409480000|2022-06-16 19:58:00|839.82|837.42|838.32|835.92|839.82|837.42|838.32|835.92|0
1655409490000|2022-06-16 19:58:10|838.57|836.17|838.2|835.8|838.57|836.17|838.2|835.8|0
1655409500000|2022-06-16 19:58:20|838.07|835.67|837.32|834.92|838.07|835.67|837.07|834.67|0
1655409510000|2022-06-16 19:58:30|836.82|834.42|836.07|833.67|836.82|834.42|836.07|833.67|0
1655409520000|2022-06-16 19:58:40|836.57|834.17|837.32|834.92|837.32|834.92|836.57|834.17|0
1655409530000|2022-06-16 19:58:50|837.82|835.42|837.32|834.92|837.82|835.42|837.07|834.67|0
1655409540000|2022-06-16 19:59:00|839.32|836.92|839.57|837.17|839.82|837.42|839.32|836.92|0
1655409550000|2022-06-16 19:59:10|838.57|836.17|838.07|835.67|838.57|836.17|837.82|835.42|0
1655409560000|2022-06-16 19:59:20|837.82|835.42|837.32|834.92|837.82|835.42|837.32|834.92|0
1655409570000|2022-06-16 19:59:30|837.57|835.17|836.82|834.42|838.82|836.42|836.82|834.42|0
1655409580000|2022-06-16 19:59:40|836.32|833.92|834.57|832.17|836.32|833.92|834.57|832.17|0
1655409590000|2022-06-16 19:59:50|834.32|831.92|829.57|827.17|834.32|831.92|829.57|827.17|0
1655409600000|2022-06-16 20:00:00|830.82|828.42|834.32|831.92|834.32|831.92|830.82|828.42|0
1655409610000|2022-06-16 20:00:10|833.57|831.17|833.57|831.17|833.57|831.17|833.57|831.17|0
1655409620000|2022-06-16 20:00:20|833.32|830.92|833.07|830.67|833.32|830.92|833.07|830.67|0
1655409630000|2022-06-16 20:00:30|832.82|830.42|832.57|830.17|833.07|830.67|832.57|830.17|0
1655409640000|2022-06-16 20:00:40|832.82|830.42|832.57|830.17|833.07|830.67|832.57|830.17|0
1655409650000|2022-06-16 20:00:50|832.07|829.67|831.57|829.17|832.07|829.67|831.57|829.17|0
1655409660000|2022-06-16 20:01:00|831.32|828.92|831.07|828.67|831.57|829.17|830.82|828.42|0
1655409670000|2022-06-16 20:01:10|830.82|828.42|829.32|826.92|830.82|828.42|829.32|826.92|0
1655409680000|2022-06-16 20:01:20|829.57|827.17|831.07|828.67|831.32|828.92|829.57|827.17|0
1655409690000|2022-06-16 20:01:30|830.57|828.17|830.82|828.42|831.07|828.67|830.57|828.17|0
1655409700000|2022-06-16 20:01:40|831.07|828.67|831.82|829.42|831.82|829.42|831.07|828.67|0
1655409710000|2022-06-16 20:01:50|832.32|829.92|832.07|829.67|832.57|830.17|832.07|829.67|0
1655409720000|2022-06-16 20:02:00|832.57|830.17|831.82|829.42|832.57|830.17|831.82|829.42|0
1655409730000|2022-06-16 20:02:10|831.32|828.92|831.82|829.42|831.82|829.42|831.32|828.92|0
1655409740000|2022-06-16 20:02:20|832.07|829.67|832.2|829.8|832.32|829.92|832.07|829.67|0
1655409750000|2022-06-16 20:02:30|832.32|829.92|832.57|830.17|832.57|830.17|832.07|829.67|0
1655409760000|2022-06-16 20:02:40|833.07|830.67|833.07|830.67|833.07|830.67|832.82|830.42|0
1655409770000|2022-06-16 20:02:50|832.82|830.42|833.07|830.67|833.07|830.67|832.57|830.17|0
1655409780000|2022-06-16 20:03:00|833.32|830.92|833.32|830.92|833.57|831.17|833.32|830.92|0
1655409790000|2022-06-16 20:03:10|833.07|830.67|832.82|830.42|833.32|830.92|832.82|830.42|0
1655409800000|2022-06-16 20:03:20|833.07|830.67|833.32|830.92|833.32|830.92|832.82|830.42|0
1655409810000|2022-06-16 20:03:30|833.57|831.17|833.82|831.42|833.82|831.42|833.57|831.17|0
1655409820000|2022-06-16 20:03:40|834.07|831.67|833.82|831.42|834.07|831.67|833.57|831.17|0
1655409830000|2022-06-16 20:03:50|834.57|832.17|835.32|832.92|835.32|832.92|834.57|832.17|0
1655409840000|2022-06-16 20:04:00|835.57|833.17|835.57|833.17|835.57|833.17|835.57|833.17|0
1655409850000|2022-06-16 20:04:10|835.82|833.42|835.32|832.92|836.07|833.67|835.32|832.92|0
1655409860000|2022-06-16 20:04:20|835.07|832.67|834.82|832.42|835.07|832.67|834.82|832.42|0
1655409870000|2022-06-16 20:04:30|835.07|832.67|835.07|832.67|835.07|832.67|835.07|832.67|0
1655409880000|2022-06-16 20:04:40|834.82|832.42|834.82|832.42|834.82|832.42|834.32|831.92|0
1655409890000|2022-06-16 20:04:50|834.7|832.3|834.95|832.55|834.95|832.55|834.7|832.3|0
1655409900000|2022-06-16 20:05:00|835.32|832.92|834.32|831.92|835.32|832.92|834.32|831.92|0
1655409910000|2022-06-16 20:05:10|834.07|831.67|832.82|830.42|834.32|831.92|832.82|830.42|0
1655409920000|2022-06-16 20:05:20|832.07|829.67|831.07|828.67|832.07|829.67|831.07|828.67|0
1655409930000|2022-06-16 20:05:30|831.32|828.92|832.32|829.92|832.32|829.92|831.32|828.92|0
1655409940000|2022-06-16 20:05:40|832.57|830.17|832.57|830.17|832.82|830.42|832.32|829.92|0
1655409950000|2022-06-16 20:05:50|832.07|829.67|831.32|828.92|832.07|829.67|831.32|828.92|0
1655409960000|2022-06-16 20:06:00|831.2|828.8|831.2|828.8|831.2|828.8|831.2|828.8|0
1655409970000|2022-06-16 20:06:10|831.07|828.67|830.57|828.17|831.07|828.67|830.57|828.17|0
1655409980000|2022-06-16 20:06:20|830.82|828.42|830.32|827.92|831.07|828.67|830.32|827.92|0
1655409990000|2022-06-16 20:06:30|830.07|827.67|828.2|825.8|830.07|827.67|828.2|825.8|0
1655410000000|2022-06-16 20:06:40|829.07|826.67|829.57|827.17|829.82|827.42|829.07|826.67|0
1655410010000|2022-06-16 20:06:50|829.32|826.92|828.57|826.17|829.32|826.92|828.32|825.92|0
1655410020000|2022-06-16 20:07:00|828.82|826.42|828.7|826.3|828.82|826.42|828.57|826.17|0
1655410030000|2022-06-16 20:07:10|829.07|826.67|829.07|826.67|829.07|826.67|828.82|826.42|0
1655410040000|2022-06-16 20:07:20|829.57|827.17|829.32|826.92|829.57|827.17|829.07|826.67|0
1655410050000|2022-06-16 20:07:30|829.57|827.17|828.82|826.42|829.57|827.17|828.82|826.42|0
1655410060000|2022-06-16 20:07:40|829.07|826.67|829.32|826.92|829.32|826.92|829.07|826.67|0
1655410070000|2022-06-16 20:07:50|829.07|826.67|829.32|826.92|829.32|826.92|829.07|826.67|0
1655410080000|2022-06-16 20:08:00|829.57|827.17|829.07|826.67|829.57|827.17|829.07|826.67|0
1655410090000|2022-06-16 20:08:10|828.82|826.42|828.82|826.42|829.2|826.8|828.82|826.42|0
1655410100000|2022-06-16 20:08:20|829.07|826.67|829.07|826.67|829.07|826.67|828.82|826.42|0
1655410110000|2022-06-16 20:08:30|829.32|826.92|829.32|826.92|829.32|826.92|829.07|826.67|0
1655410120000|2022-06-16 20:08:40|829.7|827.3|830.57|828.17|830.57|828.17|829.7|827.3|0
1655410130000|2022-06-16 20:08:50|830.32|827.92|830.82|828.42|830.82|828.42|830.32|827.92|0
1655410140000|2022-06-16 20:09:00|831.57|829.17|832.07|829.67|832.07|829.67|831.57|829.17|0
1655410150000|2022-06-16 20:09:10|832.57|830.17|834.32|831.92|834.32|831.92|832.57|830.17|0
1655410160000|2022-06-16 20:09:20|834.07|831.67|835.07|832.67|835.07|832.67|833.82|831.42|0
1655410170000|2022-06-16 20:09:30|835.82|833.42|835.82|833.42|836.7|834.3|835.82|833.42|0
1655410180000|2022-06-16 20:09:40|835.7|833.3|837.07|834.67|837.07|834.67|835.7|833.3|0
1655410190000|2022-06-16 20:09:50|837.57|835.17|838.07|835.67|838.07|835.67|837.57|835.17|0
1655410200000|2022-06-16 20:10:00|838.57|836.17|838.32|835.92|838.57|836.17|837.82|835.42|0
1655410210000|2022-06-16 20:10:10|837.32|834.92|838.32|835.92|838.57|836.17|837.32|834.92|0
1655410220000|2022-06-16 20:10:20|837.57|835.17|836.82|834.42|837.57|835.17|836.82|834.42|0
1655410230000|2022-06-16 20:10:30|836.57|834.17|836.2|833.8|836.57|834.17|836.07|833.67|0
1655410240000|2022-06-16 20:10:40|836.57|834.17|836.32|833.92|836.82|834.42|836.32|833.92|0
1655410250000|2022-06-16 20:10:50|836.07|833.67|835.82|833.42|836.07|833.67|835.82|833.42|0
1655410260000|2022-06-16 20:11:00|836.07|833.67|836.07|833.67|836.07|833.67|835.82|833.42|0
1655410270000|2022-06-16 20:11:10|835.57|833.17|835.32|832.92|835.57|833.17|835.32|832.92|0
1655410280000|2022-06-16 20:11:20|834.57|832.17|834.82|832.42|834.82|832.42|834.57|832.17|0
1655410290000|2022-06-16 20:11:30|834.57|832.17|833.82|831.42|834.57|832.17|833.82|831.42|0
1655410300000|2022-06-16 20:11:40|835.07|832.67|834.32|831.92|835.07|832.67|834.32|831.92|0
1655410310000|2022-06-16 20:11:50|834.07|831.67|833.32|830.92|834.07|831.67|833.32|830.92|0
1655410320000|2022-06-16 20:12:00|832.82|830.42|832.82|830.42|833.32|830.92|832.57|830.17|0
1655410330000|2022-06-16 20:12:10|832.32|829.92|831.07|828.67|832.32|829.92|831.07|828.67|0
1655410340000|2022-06-16 20:12:20|831.57|829.17|831.07|828.67|831.57|829.17|831.07|828.67|0
1655410350000|2022-06-16 20:12:30|830.82|828.42|830.32|827.92|830.82|828.42|830.32|827.92|0
1655410360000|2022-06-16 20:12:40|830.07|827.67|830.07|827.67|830.45|828.05|830.07|827.67|0
1655410370000|2022-06-16 20:12:50|829.82|827.42|831.07|828.67|831.82|829.42|829.82|827.42|0
1655410380000|2022-06-16 20:13:00|830.32|827.92|829.07|826.67|830.32|827.92|829.07|826.67|0
1655410390000|2022-06-16 20:13:10|830.32|827.92|830.82|828.42|830.82|828.42|830.32|827.92|0
1655410400000|2022-06-16 20:13:20|830.32|827.92|830.57|828.17|830.57|828.17|829.82|827.42|0
1655410410000|2022-06-16 20:13:30|831.57|829.17|830.57|828.17|831.57|829.17|830.57|828.17|0
1655410420000|2022-06-16 20:13:40|830.07|827.67|830.07|827.67|831.45|829.05|830.07|827.67|0
1655410430000|2022-06-16 20:13:50|829.82|827.42|828.82|826.42|829.82|827.42|828.82|826.42|0
1655410440000|2022-06-16 20:14:00|828.57|826.17|827.57|825.17|828.57|826.17|827.57|825.17|0
1655410450000|2022-06-16 20:14:10|826.57|824.17|827.32|824.92|827.32|824.92|826.57|824.17|0
1655410460000|2022-06-16 20:14:20|826.7|824.3|826.82|824.42|826.82|824.42|826.7|824.3|0
1655410470000|2022-06-16 20:14:30|826.7|824.3|826.82|824.42|826.95|824.55|826.7|824.3|0
1655410480000|2022-06-16 20:14:40|826.32|823.92|826.82|824.42|827.32|824.92|826.32|823.92|0
1655410490000|2022-06-16 20:14:50|827.32|824.92|826.32|823.92|827.32|824.92|826.32|823.92|0
1655410510000|2022-06-16 20:15:10|827.94|825.06|827.69|824.81|828.06|825.18|827.69|824.81|0
1655410520000|2022-06-16 20:15:20|828.56|825.68|828.06|825.18|828.56|825.68|827.81|824.93|0
1655410530000|2022-06-16 20:15:30|829.06|826.18|830.06|827.18|830.06|827.18|829.06|826.18|0
1655410540000|2022-06-16 20:15:40|829.56|826.68|830.31|827.43|830.31|827.43|829.56|826.68|0
1655410550000|2022-06-16 20:15:50|829.94|827.06|830.56|827.68|830.56|827.68|829.81|826.93|0
1655410560000|2022-06-16 20:16:00|830.31|827.43|830.81|827.93|830.81|827.93|830.31|827.43|0
1655410570000|2022-06-16 20:16:10|831.94|829.06|831.19|828.31|831.94|829.06|831.19|828.31|0
1655410580000|2022-06-16 20:16:20|831.31|828.43|831.69|828.81|831.69|828.81|831.06|828.18|0
1655410590000|2022-06-16 20:16:30|832.44|829.56|832.19|829.31|832.44|829.56|832.06|829.18|0
1655410600000|2022-06-16 20:16:40|832.44|829.56|830.94|828.06|832.44|829.56|830.94|828.06|0
1655410610000|2022-06-16 20:16:50|830.56|827.68|830.06|827.18|830.94|828.06|830.06|827.18|0
1655410620000|2022-06-16 20:17:00|829.31|826.43|829.81|826.93|829.81|826.93|829.31|826.43|0
